ZHEJIANG EXPRESSWAY CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00576  1997-05-15    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-25 0 6.290 6.280 6.290 6.250 6.350 6,956,877 43,727,972 6.2856 6.290 6.280 6.290 6.250 6.350 6,956,877 6.2856 -1.10%
2026-06-24 0 6.360 6.340 6.360 6.280 6.470 7,349,762 46,602,288 6.3407 6.360 6.340 6.360 6.280 6.470 7,349,762 6.3407 -1.70%
2026-06-23 0 6.470 6.440 6.470 6.370 6.520 6,138,052 39,491,657 6.4339 6.470 6.440 6.470 6.370 6.520 6,138,052 6.4339 0.78%
2026-06-22 0 6.420 6.410 6.440 6.300 6.460 5,966,565 38,150,102 6.3940 6.420 6.410 6.440 6.300 6.460 5,966,565 6.3940 -0.77%
2026-06-18 0 6.470 6.460 6.470 6.420 6.580 8,974,062 58,178,347 6.4829 6.470 6.460 6.470 6.420 6.580 8,974,062 6.4829 -1.67%
2026-06-17 0 6.580 6.570 6.590 6.540 6.620 4,599,471 30,269,653 6.5811 6.580 6.570 6.590 6.540 6.620 4,599,471 6.5811 -0.60%
2026-06-16 0 6.620 6.610 6.620 6.590 6.730 4,516,200 29,919,214 6.6249 6.620 6.610 6.620 6.590 6.730 4,516,200 6.6249 -1.34%
2026-06-15 0 6.710 6.710 6.720 6.660 6.730 3,960,911 26,545,224 6.7018 6.710 6.710 6.720 6.660 6.730 3,960,911 6.7018 0.75%
2026-06-12 0 6.660 6.650 6.660 6.580 6.670 2,655,831 17,628,838 6.6378 6.660 6.650 6.660 6.580 6.670 2,655,831 6.6378 1.22%
2026-06-11 0 6.580 6.580 6.590 6.580 6.740 5,242,266 34,657,721 6.6112 6.580 6.580 6.590 6.580 6.740 5,242,266 6.6112 -1.94%
2026-06-10 0 6.710 6.690 6.710 6.620 6.710 5,634,615 37,582,822 6.6700 6.710 6.690 6.710 6.620 6.710 5,634,615 6.6700 0.30%
2026-06-09 0 6.690 6.680 6.690 6.670 6.800 3,649,240 24,502,511 6.7144 6.690 6.680 6.690 6.670 6.800 3,649,240 6.7144 -0.74%
2026-06-08 0 6.740 6.740 6.750 6.640 6.740 3,335,247 22,305,887 6.6879 6.740 6.740 6.750 6.640 6.740 3,335,247 6.6879 0.00%
2026-06-05 0 6.740 6.730 6.740 6.720 6.850 3,862,715 26,149,546 6.7697 6.740 6.730 6.740 6.720 6.850 3,862,715 6.7697 -1.75%
2026-06-04 0 6.860 6.830 6.860 6.760 6.880 4,708,369 32,208,426 6.8407 6.860 6.830 6.860 6.760 6.880 4,708,369 6.8407 0.29%
2026-06-03 0 6.840 6.840 6.860 6.790 7.020 3,572,667 24,527,270 6.8653 6.840 6.840 6.860 6.790 7.020 3,572,667 6.8653 -1.87%
2026-06-02 0 6.970 6.960 6.970 6.880 7.080 5,088,355 35,593,855 6.9952 6.970 6.960 6.970 6.880 7.080 5,088,355 6.9952 1.01%
2026-06-01 0 6.900 6.900 6.910 6.690 6.940 8,524,743 58,495,366 6.8618 6.900 6.900 6.910 6.690 6.940 8,524,743 6.8618 2.68%
2026-05-29 0 6.720 6.720 6.730 6.580 6.850 10,422,911 70,264,848 6.7414 6.720 6.720 6.730 6.580 6.850 10,422,911 6.7414 1.82%
2026-05-28 0 6.600 6.590 6.600 6.570 6.780 8,867,256 58,774,034 6.6282 6.600 6.590 6.600 6.570 6.780 8,867,256 6.6282 -2.37%
2026-05-27 0 6.760 6.740 6.760 6.670 6.880 6,038,196 40,927,057 6.7780 6.760 6.740 6.760 6.670 6.880 6,038,196 6.7780 1.65%
2026-05-26 0 6.650 6.640 6.650 6.560 6.670 14,984,086 98,942,929 6.6032 6.650 6.640 6.650 6.560 6.670 14,984,086 6.6032 1.53%
2026-05-22 0 6.550 6.540 6.550 6.520 6.600 7,903,702 51,779,263 6.5513 6.550 6.540 6.550 6.520 6.600 7,903,702 6.5513 -0.46%
2026-05-21 0 6.580 6.570 6.580 6.550 6.630 6,124,073 40,256,914 6.5736 6.580 6.570 6.580 6.550 6.630 6,124,073 6.5736 0.30%
2026-05-20 0 6.560 6.560 6.570 6.540 6.670 5,933,187 38,955,407 6.5657 6.560 6.560 6.570 6.540 6.670 5,933,187 6.5657 -1.65%
2026-05-19 0 6.670 6.660 6.670 6.570 6.690 8,051,378 53,283,097 6.6179 6.670 6.660 6.670 6.570 6.690 8,051,378 6.6179 0.00%
2026-05-18 0 6.670 6.660 6.670 6.640 6.760 5,902,000 39,456,050 6.6852 6.670 6.660 6.670 6.640 6.760 5,902,000 6.6852 -0.89%
2026-05-15 0 6.730 6.720 6.730 6.710 6.800 5,511,244 37,130,272 6.7372 6.730 6.720 6.730 6.710 6.800 5,511,244 6.7372 -1.03%
2026-05-14 0 6.800 6.800 6.810 6.800 6.930 3,703,041 25,289,720 6.8294 6.800 6.800 6.810 6.800 6.930 3,703,041 6.8294 -1.16%
2026-05-13 0 6.880 6.870 6.880 6.840 7.040 5,966,000 41,113,560 6.8913 6.880 6.870 6.880 6.840 7.040 5,966,000 6.8913 -1.99%
2026-05-12 0 7.020 7.020 7.030 6.980 7.090 7,131,046 50,103,155 7.0261 7.020 7.020 7.030 6.980 7.090 7,131,046 7.0261 -0.28%
2026-05-11 0 7.040 7.040 7.050 6.890 7.110 9,727,822 68,309,456 7.0221 7.040 7.040 7.050 6.890 7.110 9,727,822 7.0221 1.88%
2026-05-08 0 6.910 6.900 6.910 6.720 6.940 12,925,062 88,446,469 6.8430 6.910 6.900 6.910 6.720 6.940 12,925,062 6.8430 0.99%
2026-05-07 0 7.290 7.280 7.290 7.270 7.440 10,886,196 79,784,944 7.3290 6.842 6.833 6.842 6.824 6.983 11,598,374 6.8790 -0.95%
2026-05-06 0 7.360 7.350 7.360 7.290 7.500 8,673,507 63,674,169 7.3412 6.908 6.899 6.908 6.842 7.039 9,240,931 6.8904 1.24%
2026-05-05 0 7.270 7.260 7.270 7.210 7.380 4,172,018 30,324,621 7.2686 6.824 6.814 6.824 6.767 6.927 4,444,953 6.8223 -1.09%
2026-05-04 0 7.350 7.340 7.350 7.330 7.800 6,059,796 45,003,401 7.4266 6.899 6.889 6.899 6.880 7.321 6,456,230 6.9705 -5.28%
2026-04-30 0 7.760 7.760 7.770 7.700 7.850 10,756,333 83,825,757 7.7932 7.284 7.284 7.293 7.227 7.368 11,460,016 7.3146 -0.51%
2026-04-29 0 7.800 7.780 7.800 7.660 7.850 11,227,680 87,329,259 7.7780 7.321 7.302 7.321 7.190 7.368 11,962,198 7.3004 0.13%
2026-04-28 0 7.790 7.790 7.800 7.540 7.820 9,714,376 75,288,266 7.7502 7.312 7.312 7.321 7.077 7.340 10,349,894 7.2743 2.91%
2026-04-27 0 7.570 7.570 7.580 7.530 7.640 4,882,349 37,080,610 7.5948 7.105 7.105 7.115 7.068 7.171 5,201,754 7.1285 -0.53%
2026-04-24 0 7.610 7.600 7.610 7.490 7.630 5,445,460 41,219,313 7.5695 7.143 7.133 7.143 7.030 7.161 5,801,704 7.1047 0.26%
2026-04-23 0 7.590 7.590 7.650 7.570 7.710 3,425,216 26,106,585 7.6219 7.124 7.124 7.180 7.105 7.237 3,649,295 7.1539 -1.68%
2026-04-22 0 7.720 7.680 7.720 7.600 7.790 6,106,000 47,017,376 7.7002 7.246 7.208 7.246 7.133 7.312 6,505,456 7.2274 -0.13%
2026-04-21 0 7.730 7.700 7.730 7.670 7.790 3,535,520 27,352,058 7.7364 7.255 7.227 7.255 7.199 7.312 3,766,815 7.2613 0.13%
2026-04-20 0 7.720 7.690 7.720 7.550 7.780 5,115,523 39,335,585 7.6895 7.246 7.218 7.246 7.086 7.302 5,450,182 7.2173 1.85%
2026-04-17 0 7.580 7.580 7.590 7.490 7.690 8,968,420 67,930,376 7.5744 7.115 7.115 7.124 7.030 7.218 9,555,137 7.1093 -0.52%
2026-04-16 0 7.620 7.620 7.630 7.580 8.160 10,275,040 79,723,891 7.7590 7.152 7.152 7.161 7.115 7.659 10,947,236 7.2826 -6.04%
2026-04-15 0 8.110 8.100 8.110 7.760 8.120 19,965,931 160,799,045 8.0537 7.612 7.603 7.612 7.284 7.621 21,272,108 7.5591 4.24%
2026-04-14 0 7.780 7.770 7.780 7.630 7.780 15,547,560 120,460,833 7.7479 7.302 7.293 7.302 7.161 7.302 16,564,686 7.2721 1.30%
2026-04-13 0 7.680 7.680 7.690 7.510 7.690 8,285,761 63,270,862 7.6361 7.208 7.208 7.218 7.049 7.218 8,827,818 7.1672 0.26%
2026-04-10 0 7.660 7.650 7.660 7.520 7.720 18,057,107 137,604,148 7.6205 7.190 7.180 7.190 7.058 7.246 19,238,409 7.1526 1.86%
2026-04-09 0 7.520 7.520 7.530 7.430 7.530 11,444,192 85,740,932 7.4921 7.058 7.058 7.068 6.974 7.068 12,192,875 7.0321 0.27%
2026-04-08 0 7.500 7.490 7.500 7.350 7.510 17,817,594 132,978,857 7.4633 7.039 7.030 7.039 6.899 7.049 18,983,227 7.0051 0.67%
2026-04-02 0 7.450 7.430 7.450 7.330 7.450 12,563,134 93,154,874 7.4149 6.993 6.974 6.993 6.880 6.993 13,385,018 6.9596 1.64%
2026-04-01 0 7.330 7.330 7.350 7.080 7.430 17,248,618 126,498,483 7.3338 6.880 6.880 6.899 6.645 6.974 18,377,028 6.8835 2.09%
2026-03-31 0 7.180 7.170 7.180 7.150 7.310 29,963,090 216,034,760 7.2100 6.739 6.730 6.739 6.711 6.861 31,923,285 6.7673 -0.14%
2026-03-30 0 7.190 7.190 7.200 7.050 7.200 11,249,032 80,330,947 7.1411 6.749 6.749 6.758 6.617 6.758 11,984,947 6.7027 1.13%
2026-03-27 0 7.110 7.110 7.120 7.050 7.170 9,755,730 69,360,532 7.1097 6.673 6.673 6.683 6.617 6.730 10,393,953 6.6732 0.00%
2026-03-26 0 7.110 7.110 7.130 7.020 7.150 13,565,242 96,308,958 7.0997 6.673 6.673 6.692 6.589 6.711 14,452,684 6.6637 0.57%
2026-03-25 0 7.070 7.070 7.080 6.820 7.070 8,699,488 60,946,412 7.0057 6.636 6.636 6.645 6.401 6.636 9,268,611 6.5756 3.06%
2026-03-24 0 6.860 6.860 6.870 6.760 6.890 4,243,941 29,007,276 6.8350 6.439 6.439 6.448 6.345 6.467 4,521,581 6.4153 0.88%
2026-03-23 0 6.800 6.780 6.800 6.680 6.810 11,799,288 79,568,101 6.7435 6.382 6.364 6.382 6.270 6.392 12,571,201 6.3294 -0.73%
2026-03-20 0 6.850 6.850 6.860 6.790 6.870 11,856,223 81,167,293 6.8460 6.429 6.429 6.439 6.373 6.448 12,631,861 6.4256 0.15%
2026-03-19 0 6.840 6.840 6.850 6.800 6.870 6,210,994 42,480,020 6.8395 6.420 6.420 6.429 6.382 6.448 6,617,319 6.4195 -0.58%
2026-03-18 0 6.880 6.880 6.900 6.860 6.960 10,492,450 72,320,243 6.8926 6.458 6.458 6.476 6.439 6.533 11,178,869 6.4694 -1.29%
2026-03-17 0 6.970 6.970 6.980 6.930 7.040 5,511,909 38,516,641 6.9879 6.542 6.542 6.551 6.504 6.608 5,872,500 6.5588 0.29%
2026-03-16 0 6.950 6.950 6.960 6.850 6.990 7,288,179 50,438,160 6.9205 6.523 6.523 6.533 6.429 6.561 7,764,974 6.4956 -0.71%
2026-03-13 0 7.000 6.990 7.000 6.960 7.040 7,655,000 53,543,592 6.9946 6.570 6.561 6.570 6.533 6.608 8,155,793 6.5651 -0.43%
2026-03-12 0 7.030 7.030 7.040 6.960 7.040 4,699,284 32,915,026 7.0043 6.598 6.598 6.608 6.533 6.608 5,006,713 6.5742 0.14%
2026-03-11 0 7.020 7.000 7.020 6.920 7.060 9,621,516 67,316,801 6.9965 6.589 6.570 6.589 6.495 6.626 10,250,959 6.5669 1.15%
2026-03-10 0 6.940 6.940 6.950 6.910 7.020 5,564,280 38,774,460 6.9685 6.514 6.514 6.523 6.486 6.589 5,928,297 6.5406 -0.14%
2026-03-09 0 6.950 6.950 6.980 6.930 7.050 7,545,509 52,659,795 6.9790 6.523 6.523 6.551 6.504 6.617 8,039,139 6.5504 -1.70%
2026-03-06 0 7.070 7.060 7.070 6.980 7.120 6,278,546 44,336,918 7.0617 6.636 6.626 6.636 6.551 6.683 6,689,290 6.6280 0.71%
2026-03-05 0 7.020 7.020 7.050 6.910 7.090 10,488,307 73,524,244 7.0101 6.589 6.589 6.617 6.486 6.655 11,174,455 6.5797 1.74%
2026-03-04 0 6.900 6.900 6.910 6.870 7.060 15,541,626 107,656,818 6.9270 6.476 6.476 6.486 6.448 6.626 16,558,364 6.5017 -2.54%
2026-03-03 0 7.080 7.080 7.090 6.950 7.130 12,045,655 85,121,499 7.0666 6.645 6.645 6.655 6.523 6.692 12,833,686 6.6327 1.00%
2026-03-02 0 7.010 6.990 7.010 6.850 7.080 46,150,534 318,275,140 6.8965 6.580 6.561 6.580 6.429 6.645 49,169,716 6.4730 2.34%
2026-02-27 0 6.850 6.850 6.860 6.800 6.930 163,334,824 1,118,733,970 6.8493 6.429 6.429 6.439 6.382 6.504 174,020,240 6.4288 0.29%
2026-02-26 0 6.830 6.820 6.830 6.820 6.970 32,132,120 222,163,244 6.9141 6.411 6.401 6.411 6.401 6.542 34,234,213 6.4895 -1.44%
2026-02-25 0 6.930 6.920 6.930 6.930 7.150 26,830,919 188,270,510 7.0169 6.504 6.495 6.504 6.504 6.711 28,586,206 6.5861 -2.39%
2026-02-24 0 7.100 7.100 7.110 6.910 7.230 36,143,224 257,363,473 7.1207 6.664 6.664 6.673 6.486 6.786 38,507,725 6.6834 1.57%
2026-02-23 0 6.990 6.980 6.990 6.890 7.050 14,383,408 100,589,423 6.9934 6.561 6.551 6.561 6.467 6.617 15,324,375 6.5640 0.58%
2026-02-20 0 6.950 6.950 6.960 6.930 7.210 15,966,288 111,818,939 7.0034 6.523 6.523 6.533 6.504 6.767 17,010,808 6.5734 -3.74%
2026-02-16 0 7.220 7.200 7.220 7.120 7.400 2,092,000 15,050,902 7.1945 6.777 6.758 6.777 6.683 6.946 2,228,859 6.7527 -0.82%
2026-02-13 0 7.280 7.270 7.280 7.220 7.520 18,969,564 138,651,636 7.3092 6.833 6.824 6.833 6.777 7.058 20,210,559 6.8604 -2.93%
2026-02-12 0 7.500 7.480 7.500 7.360 7.700 14,222,458 106,250,180 7.4706 7.039 7.021 7.039 6.908 7.227 15,152,896 7.0119 -2.60%
2026-02-11 0 7.700 7.670 7.700 7.570 7.730 17,637,515 135,397,127 7.6767 7.227 7.199 7.227 7.105 7.255 18,791,367 7.2053 1.32%
2026-02-10 0 7.600 7.590 7.600 7.460 7.630 12,544,219 94,903,899 7.5655 7.133 7.124 7.133 7.002 7.161 13,364,866 7.1010 2.15%
2026-02-09 0 7.440 7.430 7.440 7.400 7.530 7,449,642 55,492,216 7.4490 6.983 6.974 6.983 6.946 7.068 7,937,000 6.9916 -0.40%
2026-02-06 0 7.470 7.430 7.470 7.420 7.560 7,764,905 58,098,514 7.4822 7.011 6.974 7.011 6.964 7.096 8,272,888 7.0228 -1.06%
2026-02-05 0 7.550 7.550 7.560 7.460 7.610 9,834,616 74,185,373 7.5433 7.086 7.086 7.096 7.002 7.143 10,478,000 7.0801 0.40%
2026-02-04 0 7.520 7.510 7.520 7.410 7.600 15,786,344 118,363,201 7.4978 7.058 7.049 7.058 6.955 7.133 16,819,092 7.0374 0.00%
2026-02-03 0 7.520 7.510 7.520 7.420 7.580 16,627,610 125,175,952 7.5282 7.058 7.049 7.058 6.964 7.115 17,715,393 7.0659 0.67%
2026-02-02 0 7.470 7.450 7.470 7.270 7.500 14,189,343 105,359,882 7.4253 7.011 6.993 7.011 6.824 7.039 15,117,614 6.9693 1.36%
2026-01-30 0 7.370 7.370 7.380 7.310 7.460 20,967,075 155,280,973 7.4059 6.917 6.917 6.927 6.861 7.002 22,338,748 6.9512 0.68%
2026-01-29 0 7.320 7.320 7.330 7.120 7.350 8,498,088 61,763,775 7.2680 6.871 6.871 6.880 6.683 6.899 9,054,036 6.8217 2.38%
2026-01-28 0 7.150 7.130 7.150 7.000 7.160 8,981,928 63,867,623 7.1107 6.711 6.692 6.711 6.570 6.720 9,569,529 6.6741 2.14%
2026-01-27 0 7.000 6.980 7.000 6.870 7.030 9,661,086 67,352,828 6.9716 6.570 6.551 6.570 6.448 6.598 10,293,117 6.5435 1.74%
2026-01-26 0 6.880 6.880 6.890 6.810 6.920 10,019,089 68,796,390 6.8665 6.458 6.458 6.467 6.392 6.495 10,674,541 6.4449 1.03%
2026-01-23 0 6.810 6.810 6.820 6.750 6.850 8,147,032 55,403,806 6.8005 6.392 6.392 6.401 6.336 6.429 8,680,013 6.3829 0.00%
2026-01-22 0 6.810 6.800 6.810 6.760 6.940 15,166,000 103,554,740 6.8281 6.392 6.382 6.392 6.345 6.514 16,158,164 6.4088 -0.44%
2026-01-21 0 6.840 6.830 6.840 6.760 6.900 7,682,798 52,318,686 6.8098 6.420 6.411 6.420 6.345 6.476 8,185,409 6.3917 -0.87%
2026-01-20 0 6.900 6.890 6.900 6.670 6.900 10,902,000 74,232,880 6.8091 6.476 6.467 6.476 6.260 6.476 11,615,212 6.3910 2.83%
2026-01-19 0 6.710 6.700 6.710 6.650 6.800 14,268,000 95,550,558 6.6968 6.298 6.289 6.298 6.242 6.382 15,201,417 6.2856 -1.18%
2026-01-16 0 6.790 6.780 6.790 6.750 6.900 11,671,078 79,336,593 6.7977 6.373 6.364 6.373 6.336 6.476 12,434,604 6.3803 -0.29%
2026-01-15 0 6.810 6.810 6.820 6.810 6.980 12,096,849 82,903,610 6.8533 6.392 6.392 6.401 6.392 6.551 12,888,229 6.4325 -1.73%
2026-01-14 0 6.930 6.920 6.930 6.910 7.040 10,657,400 74,241,808 6.9662 6.504 6.495 6.504 6.486 6.608 11,354,610 6.5385 -1.42%
2026-01-13 0 7.030 6.990 7.030 6.990 7.140 8,564,163 60,247,558 7.0348 6.598 6.561 6.598 6.561 6.702 9,124,433 6.6029 0.57%
2026-01-12 0 6.990 6.950 6.990 6.880 6.990 9,875,199 68,437,382 6.9302 6.561 6.523 6.561 6.458 6.561 10,521,238 6.5047 0.29%
2026-01-09 0 6.970 6.960 6.970 6.950 7.060 9,003,574 62,841,627 6.9796 6.542 6.533 6.542 6.523 6.626 9,592,591 6.5511 0.00%
2026-01-08 0 6.970 6.970 6.980 6.970 7.110 10,530,476 73,718,164 7.0005 6.542 6.542 6.551 6.542 6.673 11,219,383 6.5706 -2.11%
2026-01-07 0 7.120 7.110 7.120 7.110 7.250 7,632,039 54,555,294 7.1482 6.683 6.673 6.683 6.673 6.805 8,131,329 6.7093 -1.11%
2026-01-06 0 7.200 7.190 7.200 7.160 7.230 9,480,788 68,157,451 7.1890 6.758 6.749 6.758 6.720 6.786 10,101,024 6.7476 -0.14%
2026-01-05 0 7.210 7.200 7.210 7.150 7.240 5,204,817 37,480,361 7.2011 6.767 6.758 6.767 6.711 6.795 5,545,318 6.7589 0.28%
2026-01-02 0 7.190 7.160 7.190 7.080 7.190 747,089 5,344,937 7.1544 6.749 6.720 6.749 6.645 6.749 795,964 6.7151 0.28%
2025-12-31 0 7.170 7.100 7.170 7.090 7.210 2,595,381 18,538,456 7.1429 6.730 6.664 6.730 6.655 6.767 2,765,172 6.7043 0.28%
2025-12-30 0 7.150 7.150 7.180 7.140 7.280 4,891,800 35,111,961 7.1777 6.711 6.711 6.739 6.702 6.833 5,211,823 6.7370 -1.79%
2025-12-29 0 7.280 7.250 7.280 7.250 7.370 2,362,153 17,249,452 7.3024 6.833 6.805 6.833 6.805 6.917 2,516,686 6.8540 -1.09%
2025-12-24 0 7.360 7.330 7.360 7.310 7.400 749,033 5,506,793 7.3519 6.908 6.880 6.908 6.861 6.946 798,035 6.9004 -0.14%
2025-12-23 0 7.370 7.350 7.370 7.320 7.400 1,204,314 8,870,748 7.3658 6.917 6.899 6.917 6.871 6.946 1,283,101 6.9135 0.00%
2025-12-22 0 7.370 7.350 7.370 7.280 7.370 2,458,187 18,053,001 7.3440 6.917 6.899 6.917 6.833 6.917 2,619,002 6.8931 0.14%
2025-12-19 0 7.360 7.360 7.370 7.360 7.440 3,620,361 26,674,791 7.3680 6.908 6.908 6.917 6.908 6.983 3,857,206 6.9156 -0.94%
2025-12-18 0 7.430 7.420 7.430 7.360 7.490 5,131,958 38,143,833 7.4326 6.974 6.964 6.974 6.908 7.030 5,467,692 6.9762 1.23%
2025-12-17 0 7.340 7.320 7.340 7.250 7.340 2,532,839 18,478,102 7.2954 6.889 6.871 6.889 6.805 6.889 2,698,538 6.8474 0.69%
2025-12-16 0 7.290 7.280 7.290 7.240 7.390 2,833,400 20,652,574 7.2890 6.842 6.833 6.842 6.795 6.936 3,018,762 6.8414 -0.82%
2025-12-15 0 7.350 7.340 7.350 7.340 7.480 3,234,250 23,833,917 7.3692 6.899 6.889 6.899 6.889 7.021 3,445,836 6.9167 -0.94%
2025-12-12 0 7.420 7.410 7.420 7.370 7.490 2,750,420 20,371,055 7.4065 6.964 6.955 6.964 6.917 7.030 2,930,353 6.9517 -0.27%
2025-12-11 0 7.440 7.440 7.460 7.440 7.550 3,010,000 22,468,629 7.4647 6.983 6.983 7.002 6.983 7.086 3,206,915 7.0063 -0.93%
2025-12-10 0 7.510 7.500 7.510 7.390 7.530 4,364,597 32,565,641 7.4613 7.049 7.039 7.049 6.936 7.068 4,650,130 7.0032 -0.27%
2025-12-09 0 7.530 7.520 7.530 7.510 7.650 4,433,529 33,444,756 7.5436 7.068 7.058 7.068 7.049 7.180 4,723,572 7.0804 -1.18%
2025-12-08 0 7.620 7.600 7.620 7.540 7.650 2,960,000 22,458,310 7.5873 7.152 7.133 7.152 7.077 7.180 3,153,644 7.1214 -0.39%
2025-12-05 0 7.650 7.640 7.650 7.540 7.650 1,984,526 15,071,112 7.5943 7.180 7.171 7.180 7.077 7.180 2,114,354 7.1280 0.53%
2025-12-04 0 7.610 7.610 7.620 7.550 7.650 4,052,445 30,723,422 7.5815 7.143 7.143 7.152 7.086 7.180 4,317,557 7.1159 0.40%
2025-12-03 0 7.580 7.560 7.580 7.530 7.650 4,879,690 36,935,944 7.5693 7.115 7.096 7.115 7.068 7.180 5,198,921 7.1045 -0.92%
2025-12-02 0 7.650 7.620 7.650 7.530 7.680 3,282,957 24,932,528 7.5945 7.180 7.152 7.180 7.068 7.208 3,497,729 7.1282 -0.39%
2025-12-01 0 7.680 7.620 7.680 7.520 7.680 4,785,289 36,507,953 7.6292 7.208 7.152 7.208 7.058 7.208 5,098,344 7.1607 1.72%
2025-11-28 0 7.550 7.540 7.550 7.500 7.600 2,586,375 19,501,266 7.5400 7.086 7.077 7.086 7.039 7.133 2,755,576 7.0770 0.00%
2025-11-27 0 7.550 7.550 7.570 7.540 7.740 2,372,100 18,086,901 7.6248 7.086 7.086 7.105 7.077 7.265 2,527,284 7.1567 -2.33%
2025-11-26 0 7.730 7.720 7.730 7.610 7.740 3,551,233 27,349,838 7.7015 7.255 7.246 7.255 7.143 7.265 3,783,556 7.2286 1.05%
2025-11-25 0 7.650 7.640 7.660 7.550 7.660 4,434,039 33,802,494 7.6234 7.180 7.171 7.190 7.086 7.190 4,724,115 7.1553 1.06%
2025-11-24 0 7.570 7.560 7.570 7.470 7.580 8,609,414 65,074,779 7.5586 7.105 7.096 7.105 7.011 7.115 9,172,645 7.0944 0.93%
2025-11-21 0 7.500 7.500 7.510 7.390 7.630 5,735,645 42,964,540 7.4908 7.039 7.039 7.049 6.936 7.161 6,110,873 7.0308 -2.34%
2025-11-20 0 7.680 7.680 7.690 7.610 7.700 2,980,918 22,850,548 7.6656 7.208 7.208 7.218 7.143 7.227 3,175,931 7.1949 0.66%
2025-11-19 0 7.630 7.630 7.640 7.510 7.650 2,938,515 22,352,790 7.6068 7.161 7.161 7.171 7.049 7.180 3,130,754 7.1397 1.06%
2025-11-18 0 7.550 7.550 7.560 7.490 7.660 4,329,336 32,703,336 7.5539 7.086 7.086 7.096 7.030 7.190 4,612,563 7.0901 -1.56%
2025-11-17 0 7.670 7.640 7.670 7.560 7.680 3,154,837 24,134,752 7.6501 7.199 7.171 7.199 7.096 7.208 3,361,227 7.1803 -0.13%
2025-11-14 0 7.680 7.660 7.680 7.640 7.770 2,128,186 16,370,861 7.6924 7.208 7.190 7.208 7.171 7.293 2,267,413 7.2201 -1.03%
2025-11-13 0 7.760 7.750 7.760 7.720 7.980 4,237,572 33,111,438 7.8138 7.284 7.274 7.284 7.246 7.490 4,514,795 7.3340 -0.39%
2025-11-12 0 7.790 7.780 7.790 7.700 7.800 2,778,019 21,576,491 7.7669 7.312 7.302 7.312 7.227 7.321 2,959,758 7.2900 0.78%
2025-11-11 0 7.730 7.730 7.740 7.660 7.750 2,546,415 19,635,470 7.7110 7.255 7.255 7.265 7.190 7.274 2,713,002 7.2375 0.65%
2025-11-10 0 7.680 7.670 7.680 7.580 7.710 2,378,000 18,220,444 7.6621 7.208 7.199 7.208 7.115 7.237 2,533,570 7.1916 1.05%
2025-11-07 0 7.600 7.590 7.600 7.530 7.620 1,242,633 9,440,268 7.5970 7.133 7.124 7.133 7.068 7.152 1,323,926 7.1305 0.53%
2025-11-06 0 7.560 7.560 7.570 7.470 7.590 1,706,388 12,877,126 7.5464 7.096 7.096 7.105 7.011 7.124 1,818,020 7.0830 1.20%
2025-11-05 0 7.470 7.460 7.470 7.370 7.530 3,630,639 27,012,331 7.4401 7.011 7.002 7.011 6.917 7.068 3,868,157 6.9833 -0.93%
2025-11-04 0 7.540 7.540 7.550 7.480 7.700 4,531,500 34,231,285 7.5541 7.077 7.077 7.086 7.021 7.227 4,827,952 7.0902 -0.79%
2025-11-03 0 7.600 7.590 7.600 7.340 7.630 4,530,000 34,085,654 7.5244 7.133 7.124 7.133 6.889 7.161 4,826,354 7.0624 0.26%
2025-10-31 0 7.580 7.580 7.610 7.560 7.680 3,147,225 23,897,480 7.5932 7.115 7.115 7.143 7.096 7.208 3,353,117 7.1269 -1.56%
2025-10-30 0 7.700 7.690 7.700 7.650 7.820 4,486,419 34,654,365 7.7243 7.227 7.218 7.227 7.180 7.340 4,779,922 7.2500 -0.39%
2025-10-28 0 7.730 7.720 7.730 7.620 7.790 3,260,187 25,205,275 7.7312 7.255 7.246 7.255 7.152 7.312 3,473,469 7.2565 -0.26%
2025-10-27 0 7.750 7.730 7.750 7.560 7.750 6,757,702 51,954,848 7.6882 7.274 7.255 7.274 7.096 7.274 7,199,793 7.2162 1.97%
2025-10-24 0 7.600 7.570 7.600 7.550 7.650 3,038,115 23,052,514 7.5878 7.133 7.105 7.133 7.086 7.180 3,236,869 7.1219 -0.52%
2025-10-23 0 7.640 7.630 7.640 7.550 7.660 3,407,221 25,886,044 7.5974 7.171 7.161 7.171 7.086 7.190 3,630,122 7.1309 -0.13%
2025-10-22 0 7.650 7.640 7.650 7.580 7.660 2,807,406 21,419,809 7.6298 7.180 7.171 7.180 7.115 7.190 2,991,067 7.1613 0.39%
2025-10-21 0 7.620 7.620 7.640 7.610 7.680 3,237,520 24,741,627 7.6422 7.152 7.152 7.171 7.143 7.208 3,449,320 7.1729 -0.39%
2025-10-20 0 7.650 7.640 7.650 7.530 7.680 4,876,177 37,109,532 7.6104 7.180 7.171 7.180 7.068 7.208 5,195,178 7.1431 0.39%
2025-10-17 0 7.620 7.610 7.620 7.550 7.670 6,706,266 51,006,103 7.6057 7.152 7.143 7.152 7.086 7.199 7,144,992 7.1387 -0.39%
2025-10-16 0 7.650 7.640 7.650 7.410 7.670 8,962,699 68,064,849 7.5942 7.180 7.171 7.180 6.955 7.199 9,549,042 7.1279 3.10%
2025-10-15 0 7.420 7.410 7.420 7.300 7.450 8,983,521 66,547,943 7.4078 6.964 6.955 6.964 6.852 6.993 9,571,226 6.9529 1.09%
2025-10-14 0 7.340 7.330 7.340 7.250 7.440 5,999,800 44,191,114 7.3654 6.889 6.880 6.889 6.805 6.983 6,392,309 6.9132 0.41%
2025-10-13 0 7.310 7.300 7.310 7.030 7.310 7,894,680 56,864,305 7.2029 6.861 6.852 6.861 6.598 6.861 8,411,152 6.7606 1.95%
2025-10-10 0 7.170 7.150 7.170 7.100 7.260 9,777,169 69,968,948 7.1564 6.730 6.711 6.730 6.664 6.814 10,416,794 6.7169 -1.10%
2025-10-09 0 7.250 7.220 7.250 7.090 7.250 7,413,565 53,264,920 7.1848 6.805 6.777 6.805 6.655 6.805 7,898,563 6.7436 2.40%
2025-10-08 0 7.080 7.070 7.080 7.000 7.100 3,498,526 24,666,159 7.0504 6.645 6.636 6.645 6.570 6.664 3,727,401 6.6175 -0.14%
2025-10-06 0 7.090 7.070 7.090 7.020 7.090 757,800 5,354,496 7.0658 6.655 6.636 6.655 6.589 6.655 807,376 6.6320 0.42%
2025-10-03 0 7.060 7.050 7.060 7.050 7.170 1,572,000 11,180,399 7.1122 6.626 6.617 6.626 6.617 6.730 1,674,841 6.6755 -1.94%
2025-10-02 0 7.200 7.190 7.200 7.150 7.200 3,940,598 28,324,890 7.1880 6.758 6.749 6.758 6.711 6.758 4,198,393 6.7466 0.14%
2025-09-30 0 7.190 7.180 7.190 7.070 7.190 12,400,820 88,874,672 7.1668 6.749 6.739 6.749 6.636 6.749 13,212,086 6.7268 0.98%
2025-09-29 0 7.120 7.120 7.130 7.060 7.170 4,648,962 33,151,060 7.1309 6.683 6.683 6.692 6.626 6.730 4,953,099 6.6930 0.56%
2025-09-26 0 7.080 7.070 7.080 7.000 7.100 2,834,568 20,007,402 7.0584 6.645 6.636 6.645 6.570 6.664 3,020,006 6.6250 0.57%
2025-09-25 0 7.040 7.030 7.040 7.030 7.190 5,284,817 37,433,231 7.0832 6.608 6.598 6.608 6.598 6.749 5,630,551 6.6482 -1.81%
2025-09-24 0 7.170 7.170 7.180 7.170 7.250 4,256,100 30,596,454 7.1888 6.730 6.730 6.739 6.730 6.805 4,534,535 6.7474 -1.24%
2025-09-23 0 7.260 7.250 7.260 7.210 7.280 3,829,000 27,743,600 7.2457 6.814 6.805 6.814 6.767 6.833 4,079,494 6.8007 -0.27%
2025-09-22 0 7.280 7.260 7.280 7.160 7.280 6,872,177 49,664,009 7.2268 6.833 6.814 6.833 6.720 6.833 7,321,757 6.7831 0.41%
2025-09-19 0 7.250 7.250 7.260 7.170 7.290 9,307,034 67,485,644 7.2510 6.805 6.805 6.814 6.730 6.842 9,915,903 6.8058 0.69%
2025-09-18 0 7.200 7.200 7.210 7.130 7.400 9,235,513 66,581,987 7.2093 6.758 6.758 6.767 6.692 6.946 9,839,703 6.7667 -2.57%
2025-09-17 0 7.390 7.360 7.390 7.200 7.390 8,918,710 65,021,362 7.2904 6.936 6.908 6.936 6.758 6.936 9,502,175 6.8428 1.93%
2025-09-16 0 7.250 7.230 7.250 7.210 7.290 5,842,600 42,286,582 7.2376 6.805 6.786 6.805 6.767 6.842 6,224,825 6.7932 0.42%
2025-09-15 0 7.220 7.200 7.220 7.130 7.220 3,430,100 24,617,813 7.1770 6.777 6.758 6.777 6.692 6.777 3,654,498 6.7363 0.00%
2025-09-12 0 7.220 7.190 7.220 7.090 7.360 13,646,733 98,353,553 7.2071 6.777 6.749 6.777 6.655 6.908 14,539,507 6.7646 -1.37%
2025-09-11 0 7.320 7.300 7.320 7.190 7.330 3,942,274 28,679,821 7.2749 6.871 6.852 6.871 6.749 6.880 4,200,179 6.8282 1.24%
2025-09-10 0 7.230 7.200 7.230 7.140 7.250 4,961,248 35,749,036 7.2057 6.786 6.758 6.786 6.702 6.805 5,285,814 6.7632 0.70%
2025-09-09 0 7.180 7.150 7.180 7.110 7.190 4,676,000 33,438,030 7.1510 6.739 6.711 6.739 6.673 6.749 4,981,905 6.7119 0.42%
2025-09-08 0 7.150 7.120 7.150 7.100 7.210 6,571,528 46,924,729 7.1406 6.711 6.683 6.711 6.664 6.767 7,001,439 6.7022 0.14%
2025-09-05 0 7.140 7.110 7.140 7.030 7.170 4,591,700 32,689,738 7.1193 6.702 6.673 6.702 6.598 6.730 4,892,090 6.6822 1.42%
2025-09-04 0 7.040 7.030 7.040 6.920 7.070 7,902,662 55,266,602 6.9934 6.608 6.598 6.608 6.495 6.636 8,419,657 6.5640 0.28%
2025-09-03 0 7.020 7.000 7.020 6.850 7.070 15,522,298 108,104,532 6.9645 6.589 6.570 6.589 6.429 6.636 16,537,772 6.5368 3.85%
2025-09-02 0 6.760 6.750 6.760 6.700 6.810 7,955,951 53,648,163 6.7431 6.345 6.336 6.345 6.289 6.392 8,476,432 6.3291 -1.02%
2025-09-01 0 6.830 6.820 6.830 6.780 6.920 8,054,718 55,050,424 6.8346 6.411 6.401 6.411 6.364 6.495 8,581,660 6.4149 -0.58%
2025-08-29 0 6.870 6.860 6.870 6.840 7.050 7,777,116 53,788,077 6.9162 6.448 6.439 6.448 6.420 6.617 8,285,897 6.4915 -1.01%
2025-08-28 0 6.940 6.940 6.950 6.890 7.070 6,590,010 45,790,956 6.9485 6.514 6.514 6.523 6.467 6.636 7,021,131 6.5219 -0.43%
2025-08-27 0 6.970 6.970 6.990 6.960 7.180 10,084,120 71,054,209 7.0461 6.542 6.542 6.561 6.533 6.739 10,743,826 6.6135 -1.69%
2025-08-26 0 7.090 7.090 7.100 7.080 7.190 11,370,517 81,046,906 7.1278 6.655 6.655 6.664 6.645 6.749 12,114,380 6.6901 -0.84%
2025-08-25 0 7.150 7.140 7.150 7.020 7.240 7,290,429 52,017,713 7.1351 6.711 6.702 6.711 6.589 6.795 7,767,371 6.6970 -0.97%
2025-08-22 0 7.220 7.210 7.220 7.160 7.280 4,767,474 34,404,386 7.2165 6.777 6.767 6.777 6.720 6.833 5,079,364 6.7734 -0.69%
2025-08-21 0 7.270 7.250 7.270 7.120 7.340 8,162,928 59,159,099 7.2473 6.824 6.805 6.824 6.683 6.889 8,696,949 6.8023 1.39%
2025-08-20 0 7.170 7.170 7.180 7.100 7.720 19,765,780 142,569,837 7.2130 6.730 6.730 6.739 6.664 7.246 21,058,864 6.7701 -4.27%
2025-08-19 0 7.490 7.490 7.500 7.440 7.570 5,002,000 37,420,640 7.4811 7.030 7.030 7.039 6.983 7.105 5,329,232 7.0218 -0.53%
2025-08-18 0 7.530 7.520 7.530 7.510 7.730 7,658,372 57,955,498 7.5676 7.068 7.058 7.068 7.049 7.255 8,159,385 7.1029 -1.95%
2025-08-15 0 7.680 7.660 7.680 7.480 7.720 8,961,600 68,261,432 7.6171 7.208 7.190 7.208 7.021 7.246 9,547,871 7.1494 0.79%
2025-08-14 0 7.620 7.600 7.620 7.520 7.680 8,206,945 62,330,593 7.5949 7.152 7.133 7.152 7.058 7.208 8,743,846 7.1285 0.66%
2025-08-13 0 7.570 7.560 7.570 7.490 7.610 5,198,016 39,237,696 7.5486 7.105 7.096 7.105 7.030 7.143 5,538,072 7.0851 0.53%
2025-08-12 0 7.530 7.520 7.530 7.420 7.560 1,984,486 14,947,659 7.5323 7.068 7.058 7.068 6.964 7.096 2,114,312 7.0698 1.21%
2025-08-11 0 7.440 7.430 7.440 7.400 7.560 2,561,102 19,052,814 7.4393 6.983 6.974 6.983 6.946 7.096 2,728,650 6.9825 -1.85%
2025-08-08 0 7.580 7.580 7.590 7.480 7.580 2,847,024 21,521,383 7.5593 7.115 7.115 7.124 7.021 7.115 3,033,277 7.0951 1.07%
2025-08-07 0 7.500 7.470 7.500 7.430 7.520 2,712,701 20,282,993 7.4770 7.039 7.011 7.039 6.974 7.058 2,890,167 7.0179 -0.13%
2025-08-06 0 7.510 7.490 7.510 7.380 7.550 4,825,420 36,177,475 7.4973 7.049 7.030 7.049 6.927 7.086 5,141,100 7.0369 0.27%
2025-08-05 0 7.490 7.470 7.490 7.280 7.510 4,128,839 30,736,647 7.4444 7.030 7.011 7.030 6.833 7.049 4,398,949 6.9873 3.03%
2025-08-04 0 7.270 7.240 7.280 7.150 7.330 2,867,410 20,817,265 7.2600 6.824 6.795 6.833 6.711 6.880 3,054,997 6.8142 0.97%
2025-08-01 0 7.200 7.190 7.200 7.160 7.540 10,215,963 74,148,169 7.2581 6.758 6.749 6.758 6.720 7.077 10,884,295 6.8124 -3.61%
2025-07-31 0 7.470 7.460 7.470 7.470 7.620 12,473,695 93,880,153 7.5263 7.011 7.002 7.011 7.011 7.152 13,289,728 7.0641 -1.32%
2025-07-30 0 7.570 7.560 7.570 7.490 7.630 5,273,657 39,860,276 7.5584 7.105 7.096 7.105 7.030 7.161 5,618,661 7.0943 0.13%
2025-07-29 0 7.560 7.550 7.560 7.420 7.580 3,980,276 29,863,470 7.5029 7.096 7.086 7.096 6.964 7.115 4,240,667 7.0422 0.93%
2025-07-28 0 7.490 7.460 7.490 7.450 7.660 5,049,324 38,074,100 7.5404 7.030 7.002 7.030 6.993 7.190 5,379,652 7.0774 -0.40%
2025-07-25 0 7.520 7.510 7.520 7.510 7.670 3,717,110 28,085,650 7.5558 7.058 7.049 7.058 7.049 7.199 3,960,285 7.0918 -1.70%
2025-07-24 0 7.650 7.640 7.650 7.420 7.680 11,699,816 88,423,462 7.5577 7.180 7.171 7.180 6.964 7.208 12,465,222 7.0936 3.10%
2025-07-23 0 7.420 7.410 7.420 7.350 7.470 11,292,520 83,788,438 7.4198 6.964 6.955 6.964 6.899 7.011 12,031,280 6.9642 0.82%
2025-07-22 0 7.360 7.340 7.360 7.280 7.380 5,834,547 42,801,433 7.3359 6.908 6.889 6.908 6.833 6.927 6,216,245 6.8854 -0.27%
2025-07-21 0 7.380 7.370 7.380 7.310 7.460 6,887,640 50,900,910 7.3902 6.927 6.917 6.927 6.861 7.002 7,338,232 6.9364 1.23%
2025-07-18 0 7.290 7.280 7.290 7.250 7.400 5,271,239 38,449,985 7.2943 6.842 6.833 6.842 6.805 6.946 5,616,085 6.8464 -0.55%
2025-07-17 0 7.330 7.320 7.330 7.300 7.340 4,626,182 33,848,501 7.3167 6.880 6.871 6.880 6.852 6.889 4,928,828 6.8675 0.00%
2025-07-16 0 7.330 7.320 7.330 7.310 7.390 4,169,405 30,577,164 7.3337 6.880 6.871 6.880 6.861 6.936 4,442,169 6.8834 -0.81%
2025-07-15 0 7.390 7.370 7.390 7.300 7.470 4,142,000 30,531,220 7.3711 6.936 6.917 6.936 6.852 7.011 4,412,971 6.9185 -0.67%
2025-07-14 0 7.440 7.430 7.440 7.410 7.530 4,012,400 29,937,999 7.4614 6.983 6.974 6.983 6.955 7.068 4,274,892 7.0032 -0.13%
2025-07-11 0 7.450 7.440 7.450 7.370 7.470 5,680,551 42,270,142 7.4412 6.993 6.983 6.993 6.917 7.011 6,052,174 6.9843 0.54%
2025-07-10 0 7.410 7.400 7.410 7.370 7.460 4,808,872 35,645,006 7.4123 6.955 6.946 6.955 6.917 7.002 5,123,470 6.9572 0.00%
2025-07-09 0 7.410 7.400 7.410 7.360 7.450 3,301,174 24,442,660 7.4042 6.955 6.946 6.955 6.908 6.993 3,517,138 6.9496 -0.54%
2025-07-08 0 7.450 7.430 7.450 7.350 7.460 4,989,154 36,987,639 7.4136 6.993 6.974 6.993 6.899 7.002 5,315,546 6.9584 0.27%
2025-07-07 0 7.430 7.390 7.430 7.340 7.480 5,979,411 44,217,610 7.3950 6.974 6.936 6.974 6.889 7.021 6,370,586 6.9409 0.00%
2025-07-04 0 7.430 7.410 7.430 7.310 7.480 7,746,398 57,588,245 7.4342 6.974 6.955 6.974 6.861 7.021 8,253,170 6.9777 0.81%
2025-07-03 0 7.370 7.360 7.370 7.320 7.480 3,960,240 29,242,894 7.3841 6.917 6.908 6.917 6.871 7.021 4,219,320 6.9307 -0.67%
2025-07-02 0 7.420 7.390 7.420 7.260 7.470 13,241,311 97,745,518 7.3819 6.964 6.936 6.964 6.814 7.011 14,107,562 6.9286 2.77%
2025-06-30 0 7.220 7.210 7.220 7.150 7.250 6,704,339 48,306,784 7.2053 6.777 6.767 6.777 6.711 6.805 7,142,939 6.7629 0.14%
2025-06-27 0 7.210 7.200 7.210 7.130 7.340 5,989,491 43,087,003 7.1938 6.767 6.758 6.767 6.692 6.889 6,381,325 6.7520 -0.14%
2025-06-26 0 7.220 7.220 7.230 7.160 7.310 8,462,412 61,120,495 7.2226 6.777 6.777 6.786 6.720 6.861 9,016,026 6.7791 -1.10%
2025-06-25 0 7.300 7.290 7.300 7.210 7.330 13,781,644 100,415,358 7.2862 6.852 6.842 6.852 6.767 6.880 14,683,243 6.8388 0.83%
2025-06-24 0 7.240 7.230 7.240 7.150 7.280 7,529,989 54,296,948 7.2108 6.795 6.786 6.795 6.711 6.833 8,022,603 6.7680 -0.14%
2025-06-23 0 7.250 7.230 7.250 7.140 7.250 4,844,760 34,993,721 7.2230 6.805 6.786 6.805 6.702 6.805 5,161,706 6.7795 0.69%
2025-06-20 0 7.200 7.180 7.200 6.960 7.260 15,872,320 114,017,754 7.1834 6.758 6.739 6.758 6.533 6.814 16,910,692 6.7423 3.00%
2025-06-19 0 6.990 6.990 7.000 6.950 7.200 13,857,436 97,351,746 7.0252 6.561 6.561 6.570 6.523 6.758 14,763,994 6.5939 -2.37%
2025-06-18 0 7.160 7.150 7.160 6.970 7.170 13,514,546 96,034,420 7.1060 6.720 6.711 6.720 6.542 6.730 14,398,672 6.6697 3.02%
2025-06-17 0 6.950 6.930 6.950 6.810 7.090 10,253,108 71,652,108 6.9883 6.523 6.504 6.523 6.392 6.655 10,923,870 6.5592 1.91%
2025-06-16 0 6.820 6.810 6.820 6.660 6.890 9,557,161 65,057,295 6.8072 6.401 6.392 6.401 6.251 6.467 10,182,393 6.3892 2.71%
2025-06-13 0 6.640 6.630 6.640 6.540 6.750 7,408,691 49,333,643 6.6589 6.232 6.223 6.232 6.138 6.336 7,893,370 6.2500 0.61%
2025-06-12 0 6.600 6.590 6.600 6.520 6.680 13,519,646 89,359,334 6.6096 6.195 6.185 6.195 6.120 6.270 14,404,105 6.2037 0.46%
2025-06-11 0 6.570 6.560 6.570 6.550 6.620 6,937,177 45,600,232 6.5733 6.167 6.157 6.167 6.148 6.214 7,391,009 6.1697 -0.61%
2025-06-10 0 6.610 6.590 6.610 6.440 6.640 11,801,500 77,441,226 6.5620 6.204 6.185 6.204 6.045 6.232 12,573,558 6.1591 2.16%
2025-06-09 0 6.470 6.450 6.470 6.390 6.480 3,571,300 23,008,075 6.4425 6.073 6.054 6.073 5.998 6.082 3,804,936 6.0469 0.62%
2025-06-06 0 6.430 6.410 6.430 6.400 6.480 5,176,409 33,289,423 6.4310 6.035 6.016 6.035 6.007 6.082 5,515,051 6.0361 -0.31%
2025-06-05 0 6.450 6.430 6.450 6.410 6.460 4,083,111 26,308,015 6.4431 6.054 6.035 6.054 6.016 6.063 4,350,229 6.0475 0.31%
2025-06-04 0 6.430 6.420 6.430 6.350 6.430 6,493,767 41,564,322 6.4006 6.035 6.026 6.035 5.960 6.035 6,918,591 6.0076 0.94%
2025-06-03 0 6.370 6.370 6.390 6.300 6.410 9,284,880 59,116,236 6.3669 5.979 5.979 5.998 5.913 6.016 9,892,300 5.9760 1.11%
2025-06-02 0 6.300 6.290 6.300 6.130 6.320 3,389,099 21,129,274 6.2345 5.913 5.904 5.913 5.754 5.932 3,610,815 5.8517 1.29%
2025-05-30 0 6.220 6.220 6.240 6.210 6.360 22,441,646 139,971,726 6.2371 5.838 5.838 5.857 5.829 5.969 23,909,786 5.8542 -2.05%
2025-05-29 0 6.350 6.340 6.350 6.300 6.370 5,144,920 32,580,790 6.3326 5.960 5.951 5.960 5.913 5.979 5,481,502 5.9438 -0.31%
2025-05-28 0 6.370 6.360 6.370 6.310 6.410 10,231,332 65,108,977 6.3637 5.979 5.969 5.979 5.923 6.016 10,900,669 5.9729 0.63%
2025-05-27 0 6.330 6.320 6.340 6.260 6.370 8,254,122 51,959,115 6.2949 5.941 5.932 5.951 5.876 5.979 8,794,109 5.9084 0.16%
2025-05-26 0 6.320 6.290 6.320 6.280 6.500 9,596,940 61,019,645 6.3582 5.932 5.904 5.932 5.894 6.101 10,224,775 5.9678 -2.32%
2025-05-23 0 6.470 6.460 6.470 6.400 6.560 10,524,573 68,039,440 6.4648 6.073 6.063 6.073 6.007 6.157 11,213,094 6.0679 0.62%
2025-05-22 0 6.430 6.420 6.430 6.330 6.430 6,736,000 43,002,296 6.3840 6.035 6.026 6.035 5.941 6.035 7,176,671 5.9920 0.16%
2025-05-21 0 6.420 6.410 6.420 6.380 6.440 8,919,591 57,093,496 6.4009 6.026 6.016 6.026 5.988 6.045 9,503,113 6.0079 0.31%
2025-05-20 0 6.400 6.390 6.400 6.360 6.440 7,717,735 49,375,712 6.3977 6.007 5.998 6.007 5.969 6.045 8,222,632 6.0049 0.16%
2025-05-19 0 6.390 6.390 6.400 6.370 6.440 5,424,951 34,726,399 6.4012 5.998 5.998 6.007 5.979 6.045 5,779,853 6.0082 -0.47%
2025-05-16 0 6.420 6.410 6.420 6.350 6.450 4,474,000 28,639,060 6.4012 6.026 6.016 6.026 5.960 6.054 4,766,690 6.0082 -1.08%
2025-05-15 0 6.490 6.480 6.490 6.450 6.500 6,963,563 45,105,309 6.4773 6.091 6.082 6.091 6.054 6.101 7,419,121 6.0796 0.46%
2025-05-14 0 6.460 6.450 6.460 6.340 6.460 10,555,697 67,581,256 6.4023 6.063 6.054 6.063 5.951 6.063 11,246,254 6.0092 0.78%
2025-05-13 0 6.410 6.400 6.410 6.330 6.460 9,089,573 58,135,750 6.3959 6.016 6.007 6.016 5.941 6.063 9,684,216 6.0031 0.47%
2025-05-12 0 6.380 6.370 6.380 6.310 6.400 5,160,301 32,790,946 6.3545 5.988 5.979 5.988 5.923 6.007 5,497,890 5.9643 -0.31%
2025-05-09 0 6.400 6.390 6.400 6.290 6.410 6,914,536 44,041,448 6.3694 6.007 5.998 6.007 5.904 6.016 7,366,887 5.9783 1.11%
2025-05-08 0 6.330 6.330 6.340 6.310 6.620 8,430,295 53,815,585 6.3836 5.941 5.941 5.951 5.923 6.214 8,981,808 5.9916 -3.36%
2025-05-07 0 6.550 6.540 6.560 6.420 6.600 9,887,280 64,678,908 6.5416 6.148 6.138 6.157 6.026 6.195 10,534,109 6.1400 0.46%
2025-05-06 0 6.520 6.510 6.520 6.350 6.530 11,491,398 74,611,208 6.4928 6.120 6.110 6.120 5.960 6.129 12,243,169 6.0941 3.16%
2025-05-02 0 6.320 6.310 6.320 6.260 6.410 2,812,780 17,798,749 6.3278 5.932 5.923 5.932 5.876 6.016 2,996,793 5.9393 -1.25%
2025-04-30 0 6.400 6.390 6.400 6.260 6.400 10,203,235 64,613,211 6.3326 6.007 5.998 6.007 5.876 6.007 10,870,734 5.9438 0.16%
2025-04-29 0 6.390 6.380 6.390 6.340 6.540 7,616,893 48,718,190 6.3961 5.998 5.988 5.998 5.951 6.138 8,115,193 6.0033 -1.13%
2025-04-28 0 6.880 6.880 6.900 6.830 6.930 10,303,000 70,960,620 6.8874 6.066 6.066 6.084 6.022 6.110 11,685,456 6.0726 0.44%
2025-04-25 0 6.850 6.830 6.850 6.780 6.910 9,902,856 67,849,796 6.8515 6.040 6.022 6.040 5.978 6.093 11,231,621 6.0410 0.74%
2025-04-24 0 6.800 6.770 6.800 6.740 6.810 9,778,390 66,282,523 6.7785 5.996 5.969 5.996 5.943 6.004 11,090,454 5.9765 0.44%
2025-04-23 0 6.770 6.760 6.770 6.730 6.830 8,449,720 57,065,222 6.7535 5.969 5.960 5.969 5.934 6.022 9,583,503 5.9545 0.59%
2025-04-22 0 6.730 6.710 6.730 6.560 6.760 11,834,263 79,304,405 6.7013 5.934 5.916 5.934 5.784 5.960 13,422,184 5.9085 1.66%
2025-04-17 0 6.620 6.590 6.620 6.550 6.650 5,077,558 33,577,494 6.6129 5.837 5.810 5.837 5.775 5.863 5,758,865 5.8306 0.30%
2025-04-16 0 6.600 6.580 6.600 6.430 6.600 10,066,000 65,778,750 6.5347 5.819 5.802 5.819 5.669 5.819 11,416,656 5.7616 0.61%
2025-04-15 0 6.560 6.540 6.560 6.490 6.610 11,349,033 74,145,836 6.5332 5.784 5.766 5.784 5.722 5.828 12,871,846 5.7603 0.77%
2025-04-14 0 6.510 6.500 6.510 6.400 6.570 6,759,520 44,042,296 6.5156 5.740 5.731 5.740 5.643 5.793 7,666,512 5.7448 1.24%
2025-04-11 0 6.430 6.420 6.430 6.330 6.460 8,398,154 53,861,250 6.4135 5.669 5.660 5.669 5.581 5.696 9,525,018 5.6547 0.31%
2025-04-10 0 6.410 6.400 6.410 6.340 6.480 12,770,902 82,071,037 6.4264 5.652 5.643 5.652 5.590 5.713 14,484,501 5.6661 1.75%
2025-04-09 0 6.300 6.290 6.300 6.040 6.330 13,029,506 81,093,858 6.2239 5.555 5.546 5.555 5.325 5.581 14,777,805 5.4875 1.12%
2025-04-08 0 6.230 6.220 6.230 5.980 6.240 19,799,744 121,726,357 6.1479 5.493 5.484 5.493 5.273 5.502 22,456,473 5.4205 3.66%
2025-04-07 0 6.010 6.010 6.040 5.980 6.290 24,507,750 149,885,273 6.1158 5.299 5.299 5.325 5.273 5.546 27,796,199 5.3923 -8.10%
2025-04-03 0 6.540 6.530 6.540 6.370 6.560 5,410,270 35,215,608 6.5090 5.766 5.757 5.766 5.616 5.784 6,136,220 5.7390 0.62%
2025-04-02 0 6.500 6.490 6.500 6.410 6.510 5,060,800 32,760,215 6.4733 5.731 5.722 5.731 5.652 5.740 5,739,858 5.7075 0.93%
2025-04-01 0 6.440 6.430 6.440 6.310 6.470 9,045,854 57,973,953 6.4089 5.678 5.669 5.678 5.563 5.705 10,259,626 5.6507 1.58%
2025-03-31 0 6.340 6.330 6.340 6.300 6.420 11,309,539 71,774,743 6.3464 5.590 5.581 5.590 5.555 5.660 12,827,053 5.5956 -1.86%
2025-03-28 0 6.460 6.450 6.460 6.380 6.500 8,691,835 56,029,270 6.4462 5.696 5.687 5.696 5.625 5.731 9,858,105 5.6836 -0.31%
2025-03-27 0 6.480 6.470 6.480 6.420 6.540 8,092,997 52,451,283 6.4811 5.713 5.705 5.713 5.660 5.766 9,178,915 5.7143 -0.31%
2025-03-26 0 6.500 6.480 6.500 6.300 6.500 15,996,520 103,075,952 6.4436 5.731 5.713 5.731 5.555 5.731 18,142,933 5.6813 2.20%
2025-03-25 0 6.360 6.360 6.370 6.110 6.450 29,932,365 190,411,363 6.3614 5.608 5.608 5.616 5.387 5.687 33,948,689 5.6088 2.91%
2025-03-24 0 6.180 6.170 6.180 5.840 6.200 27,085,263 164,491,876 6.0731 5.449 5.440 5.449 5.149 5.467 30,719,563 5.3546 5.28%
2025-03-21 0 5.870 5.860 5.870 5.860 5.970 11,446,348 67,398,640 5.8882 5.176 5.167 5.176 5.167 5.264 12,982,219 5.1916 -1.84%
2025-03-20 0 5.980 5.960 5.980 5.910 6.020 6,760,850 40,468,883 5.9858 5.273 5.255 5.273 5.211 5.308 7,668,021 5.2776 0.00%
2025-03-19 0 5.980 5.970 5.980 5.920 6.000 3,975,866 23,715,274 5.9648 5.273 5.264 5.273 5.220 5.290 4,509,348 5.2591 -0.50%
2025-03-18 0 6.010 6.000 6.010 5.910 6.020 10,145,514 60,610,555 5.9741 5.299 5.290 5.299 5.211 5.308 11,506,839 5.2674 0.84%
2025-03-17 0 5.960 5.950 5.960 5.910 5.980 6,348,800 37,766,258 5.9486 5.255 5.246 5.255 5.211 5.273 7,200,682 5.2448 0.17%
2025-03-14 0 5.950 5.920 5.950 5.770 5.960 12,612,188 74,619,108 5.9164 5.246 5.220 5.246 5.087 5.255 14,304,491 5.2165 2.76%
2025-03-13 0 5.790 5.780 5.790 5.750 5.890 5,115,174 29,613,087 5.7893 5.105 5.096 5.105 5.070 5.193 5,801,528 5.1044 -0.69%
2025-03-12 0 5.830 5.820 5.830 5.770 5.880 5,211,788 30,362,723 5.8258 5.140 5.131 5.140 5.087 5.184 5,911,106 5.1366 0.00%
2025-03-11 0 5.830 5.810 5.830 5.670 5.840 5,077,050 29,321,744 5.7754 5.140 5.123 5.140 4.999 5.149 5,758,288 5.0921 1.57%
2025-03-10 0 5.740 5.730 5.740 5.710 5.780 6,198,000 35,532,362 5.7329 5.061 5.052 5.061 5.034 5.096 7,029,647 5.0546 -0.52%
2025-03-07 0 5.770 5.770 5.780 5.770 5.870 9,492,687 55,068,724 5.8012 5.087 5.087 5.096 5.087 5.176 10,766,416 5.1149 -1.03%
2025-03-06 0 5.830 5.810 5.830 5.760 5.930 7,710,824 44,985,469 5.8341 5.140 5.123 5.140 5.079 5.228 8,745,462 5.1439 -0.51%
2025-03-05 0 5.860 5.850 5.860 5.830 5.910 8,362,000 48,980,579 5.8575 5.167 5.158 5.167 5.140 5.211 9,484,013 5.1645 0.51%
2025-03-04 0 5.830 5.820 5.830 5.760 5.870 8,464,312 49,324,738 5.8274 5.140 5.131 5.140 5.079 5.176 9,600,053 5.1380 0.00%
2025-03-03 0 5.830 5.810 5.830 5.750 5.890 9,358,413 54,646,587 5.8393 5.140 5.123 5.140 5.070 5.193 10,614,125 5.1485 0.87%
2025-02-28 0 5.780 5.770 5.780 5.720 5.880 11,699,024 67,575,743 5.7762 5.096 5.087 5.096 5.043 5.184 13,268,799 5.0928 -1.87%
2025-02-27 0 5.890 5.860 5.890 5.760 5.900 10,606,835 61,830,928 5.8293 5.193 5.167 5.193 5.079 5.202 12,030,060 5.1397 0.51%
2025-02-26 0 5.860 5.830 5.860 5.740 5.860 14,822,548 85,865,102 5.7929 5.167 5.140 5.167 5.061 5.167 16,811,437 5.1075 2.09%
2025-02-25 0 5.740 5.730 5.740 5.700 5.790 6,585,423 37,909,512 5.7566 5.061 5.052 5.061 5.026 5.105 7,469,055 5.0755 -0.17%
2025-02-24 0 5.750 5.730 5.750 5.600 5.770 9,201,502 52,726,518 5.7302 5.070 5.052 5.070 4.937 5.087 10,436,159 5.0523 1.59%
2025-02-21 0 5.660 5.640 5.660 5.590 5.720 13,040,720 73,458,152 5.6330 4.990 4.973 4.990 4.929 5.043 14,790,523 4.9666 -0.53%
2025-02-20 0 5.690 5.680 5.690 5.640 5.750 6,428,872 36,625,847 5.6971 5.017 5.008 5.017 4.973 5.070 7,291,498 5.0231 0.53%
2025-02-19 0 5.660 5.650 5.660 5.600 5.740 11,728,031 66,239,559 5.6480 4.990 4.982 4.990 4.937 5.061 13,301,698 4.9798 -1.39%
2025-02-18 0 5.740 5.730 5.740 5.620 5.800 12,169,418 69,690,674 5.7267 5.061 5.052 5.061 4.955 5.114 13,802,310 5.0492 1.41%
2025-02-17 0 5.660 5.650 5.660 5.490 5.680 13,632,386 76,299,722 5.5969 4.990 4.982 4.990 4.841 5.008 15,461,579 4.9348 2.35%
2025-02-14 0 5.530 5.520 5.530 5.440 5.560 10,888,501 59,787,167 5.4909 4.876 4.867 4.876 4.796 4.902 12,349,520 4.8413 0.73%
2025-02-13 0 5.490 5.470 5.490 5.430 5.580 12,245,602 67,602,331 5.5205 4.841 4.823 4.841 4.788 4.920 13,888,717 4.8674 -0.72%
2025-02-12 0 5.530 5.520 5.530 5.440 5.530 10,435,029 57,278,350 5.4890 4.876 4.867 4.876 4.796 4.876 11,835,201 4.8397 0.91%
2025-02-11 0 5.480 5.470 5.480 5.450 5.530 5,890,646 32,340,011 5.4901 4.832 4.823 4.832 4.805 4.876 6,681,053 4.8406 -0.54%
2025-02-10 0 5.510 5.500 5.510 5.480 5.570 7,342,911 40,380,851 5.4993 4.858 4.849 4.858 4.832 4.911 8,328,183 4.8487 -0.54%
2025-02-07 0 5.540 5.530 5.540 5.490 5.590 8,139,492 45,050,435 5.5348 4.885 4.876 4.885 4.841 4.929 9,231,649 4.8800 -0.89%
2025-02-06 0 5.590 5.580 5.590 5.530 5.590 8,899,129 49,431,943 5.5547 4.929 4.920 4.929 4.876 4.929 10,093,214 4.8975 0.36%
2025-02-05 0 5.570 5.560 5.570 5.510 5.590 6,763,966 37,629,948 5.5633 4.911 4.902 4.911 4.858 4.929 7,671,555 4.9051 0.18%
2025-02-04 0 5.560 5.550 5.560 5.450 5.610 2,474,363 13,735,578 5.5512 4.902 4.893 4.902 4.805 4.946 2,806,373 4.8944 0.18%
2025-02-03 0 5.550 5.540 5.550 5.410 5.600 4,468,210 24,558,564 5.4963 4.893 4.885 4.893 4.770 4.937 5,067,754 4.8460 -0.89%
2025-01-28 0 5.600 5.550 5.600 5.510 5.630 906,200 5,049,864 5.5726 4.937 4.893 4.937 4.858 4.964 1,027,794 4.9133 -0.18%
2025-01-27 0 5.610 5.590 5.610 5.490 5.630 7,635,950 42,741,508 5.5974 4.946 4.929 4.946 4.841 4.964 8,660,542 4.9352 1.63%
2025-01-24 0 5.520 5.500 5.520 5.420 5.550 7,954,694 43,718,274 5.4959 4.867 4.849 4.867 4.779 4.893 9,022,055 4.8457 1.10%
2025-01-23 0 5.460 5.450 5.460 5.360 5.490 5,350,673 29,145,023 5.4470 4.814 4.805 4.814 4.726 4.841 6,068,626 4.8026 1.11%
2025-01-22 0 5.400 5.390 5.410 5.350 5.530 5,084,819 27,439,296 5.3963 4.761 4.752 4.770 4.717 4.876 5,767,100 4.7579 -1.46%
2025-01-21 0 5.480 5.470 5.480 5.430 5.600 8,728,000 48,023,880 5.5023 4.832 4.823 4.832 4.788 4.937 9,899,123 4.8513 -1.26%
2025-01-20 0 5.550 5.540 5.550 5.470 5.600 8,918,966 49,571,443 5.5580 4.893 4.885 4.893 4.823 4.937 10,115,713 4.9004 0.73%
2025-01-17 0 5.510 5.490 5.510 5.430 5.510 7,131,520 39,108,959 5.4840 4.858 4.841 4.858 4.788 4.858 8,088,427 4.8352 1.29%
2025-01-16 0 5.440 5.430 5.440 5.390 5.500 5,585,207 30,479,398 5.4572 4.796 4.788 4.796 4.752 4.849 6,334,630 4.8116 0.37%
2025-01-15 0 5.420 5.410 5.420 5.370 5.460 5,690,000 30,803,780 5.4137 4.779 4.770 4.779 4.735 4.814 6,453,484 4.7732 -0.18%
2025-01-14 0 5.430 5.410 5.430 5.260 5.440 4,509,239 24,322,738 5.3940 4.788 4.770 4.788 4.638 4.796 5,114,289 4.7558 2.84%
2025-01-13 0 5.280 5.270 5.280 5.220 5.300 4,759,287 25,079,609 5.2696 4.655 4.647 4.655 4.602 4.673 5,397,888 4.6462 -0.19%
2025-01-10 0 5.290 5.290 5.310 5.280 5.480 3,818,618 20,359,538 5.3317 4.664 4.664 4.682 4.655 4.832 4,331,000 4.7009 -2.04%
2025-01-09 0 5.400 5.390 5.400 5.320 5.430 4,236,567 22,787,017 5.3787 4.761 4.752 4.761 4.691 4.788 4,805,029 4.7423 1.12%
2025-01-08 0 5.340 5.340 5.360 5.310 5.420 6,248,557 33,487,383 5.3592 4.708 4.708 4.726 4.682 4.779 7,086,988 4.7252 -1.11%
2025-01-07 0 5.400 5.400 5.410 5.360 5.480 13,575,958 73,412,356 5.4075 4.761 4.761 4.770 4.726 4.832 15,397,580 4.7678 -1.82%
2025-01-06 0 5.500 5.470 5.500 5.460 5.550 4,070,157 22,425,050 5.5096 4.849 4.823 4.849 4.814 4.893 4,616,291 4.8578 -0.18%
2025-01-03 0 5.510 5.490 5.510 5.440 5.550 8,078,000 44,376,540 5.4935 4.858 4.841 4.858 4.796 4.893 9,161,906 4.8436 0.36%
2025-01-02 0 5.490 5.480 5.490 5.430 5.580 8,191,941 45,110,888 5.5067 4.841 4.832 4.841 4.788 4.920 9,291,135 4.8553 -1.79%
2024-12-31 0 5.590 5.590 5.600 5.590 5.720 7,375,203 41,632,680 5.6450 4.929 4.929 4.937 4.929 5.043 8,364,808 4.9771 -0.36%
2024-12-30 0 5.610 5.580 5.610 5.550 5.660 9,332,257 52,301,369 5.6044 4.946 4.920 4.946 4.893 4.990 10,584,459 4.9413 0.90%
2024-12-27 0 5.560 5.550 5.560 5.480 5.580 5,382,000 29,794,940 5.5360 4.902 4.893 4.902 4.832 4.920 6,104,157 4.8811 0.72%
2024-12-24 0 5.520 5.490 5.520 5.460 5.520 2,638,745 14,510,985 5.4992 4.867 4.841 4.867 4.814 4.867 2,992,812 4.8486 0.73%
2024-12-23 0 5.480 5.470 5.480 5.390 5.480 7,513,841 40,862,985 5.4384 4.832 4.823 4.832 4.752 4.832 8,522,048 4.7950 1.86%
2024-12-20 0 5.380 5.380 5.390 5.350 5.430 5,900,355 31,850,516 5.3981 4.744 4.744 4.752 4.717 4.788 6,692,064 4.7594 -0.19%
2024-12-19 0 5.390 5.390 5.400 5.350 5.440 6,551,733 35,381,702 5.4004 4.752 4.752 4.761 4.717 4.796 7,430,844 4.7615 -0.37%
2024-12-18 0 5.410 5.400 5.410 5.300 5.430 7,176,000 38,669,766 5.3888 4.770 4.761 4.770 4.673 4.788 8,138,876 4.7512 1.88%
2024-12-17 0 5.310 5.310 5.330 5.290 5.400 11,773,800 62,834,087 5.3368 4.682 4.682 4.699 4.664 4.761 13,353,608 4.7054 -1.48%
2024-12-16 0 5.390 5.380 5.390 5.300 5.420 8,672,571 46,648,069 5.3788 4.752 4.744 4.752 4.673 4.779 9,836,256 4.7425 1.13%
2024-12-13 0 5.330 5.320 5.330 5.300 5.380 10,734,800 57,217,066 5.3301 4.699 4.691 4.699 4.673 4.744 12,175,195 4.6995 -0.74%
2024-12-12 0 5.370 5.370 5.380 5.340 5.440 7,680,000 41,420,770 5.3933 4.735 4.735 4.744 4.708 4.796 8,710,502 4.7553 0.56%
2024-12-11 0 5.340 5.340 5.350 5.330 5.400 7,404,344 39,725,529 5.3652 4.708 4.708 4.717 4.699 4.761 8,397,859 4.7304 0.00%
2024-12-10 0 5.340 5.330 5.340 5.310 5.600 16,025,987 86,828,240 5.4180 4.708 4.699 4.708 4.682 4.937 18,176,354 4.7770 -1.11%
2024-12-09 0 5.400 5.380 5.400 5.220 5.400 9,979,543 53,017,854 5.3127 4.761 4.744 4.761 4.602 4.761 11,318,598 4.6841 3.25%
2024-12-06 0 5.230 5.230 5.240 5.140 5.270 7,350,094 38,402,860 5.2248 4.611 4.611 4.620 4.532 4.647 8,336,329 4.6067 1.16%
2024-12-05 0 5.170 5.160 5.170 5.150 5.200 4,765,404 24,629,704 5.1684 4.558 4.550 4.558 4.541 4.585 5,404,826 4.5570 -0.77%
2024-12-04 0 5.210 5.190 5.210 5.170 5.220 3,672,308 19,102,697 5.2018 4.594 4.576 4.594 4.558 4.602 4,165,058 4.5864 0.00%
2024-12-03 0 5.210 5.180 5.210 5.130 5.210 5,260,800 27,224,026 5.1749 4.594 4.567 4.594 4.523 4.594 5,966,694 4.5627 0.77%
2024-12-02 0 5.170 5.150 5.180 5.140 5.190 2,936,000 15,157,070 5.1625 4.558 4.541 4.567 4.532 4.576 3,329,952 4.5517 0.98%
2024-11-29 0 5.120 5.120 5.130 5.080 5.180 3,888,000 19,934,356 5.1271 4.514 4.514 4.523 4.479 4.567 4,409,692 4.5206 0.20%
2024-11-28 0 5.110 5.090 5.110 5.080 5.160 5,503,228 28,128,982 5.1114 4.505 4.488 4.505 4.479 4.550 6,241,651 4.5067 -0.97%
2024-11-27 0 5.160 5.160 5.170 5.060 5.180 3,147,871 16,153,555 5.1316 4.550 4.550 4.558 4.461 4.567 3,570,252 4.5245 0.98%
2024-11-26 0 5.110 5.100 5.120 5.060 5.140 6,586,039 33,565,595 5.0965 4.505 4.497 4.514 4.461 4.532 7,469,754 4.4935 0.79%
2024-11-25 0 5.070 5.070 5.080 5.060 5.160 12,829,441 65,236,475 5.0849 4.470 4.470 4.479 4.461 4.550 14,550,895 4.4833 -1.36%
2024-11-22 0 5.140 5.130 5.140 5.100 5.320 12,051,104 62,443,352 5.1815 4.532 4.523 4.532 4.497 4.691 13,668,121 4.5685 -2.65%
2024-11-21 0 5.280 5.270 5.280 5.260 5.310 5,355,925 28,262,055 5.2768 4.655 4.647 4.655 4.638 4.682 6,074,583 4.6525 -0.38%
2024-11-20 0 5.300 5.290 5.300 5.260 5.320 3,151,096 16,664,938 5.2886 4.673 4.664 4.673 4.638 4.691 3,573,910 4.6629 0.00%
2024-11-19 0 5.300 5.280 5.300 5.230 5.320 3,652,469 19,257,668 5.2725 4.673 4.655 4.673 4.611 4.691 4,142,557 4.6487 0.19%
2024-11-18 0 5.290 5.280 5.290 5.240 5.360 5,040,964 26,697,657 5.2961 4.664 4.655 4.664 4.620 4.726 5,717,360 4.6696 0.57%
2024-11-15 0 5.260 5.230 5.260 5.220 5.300 4,750,194 25,005,848 5.2642 4.638 4.611 4.638 4.602 4.673 5,387,575 4.6414 1.35%
2024-11-14 0 5.190 5.190 5.200 5.190 5.340 7,687,000 40,317,039 5.2448 4.576 4.576 4.585 4.576 4.708 8,718,441 4.6243 -1.89%
2024-11-13 0 5.290 5.290 5.300 5.250 5.330 3,757,261 19,871,183 5.2887 4.664 4.664 4.673 4.629 4.699 4,261,410 4.6631 -0.56%
2024-11-12 0 5.320 5.310 5.320 5.280 5.440 8,429,778 45,087,693 5.3486 4.691 4.682 4.691 4.655 4.796 9,560,885 4.7158 -1.30%
2024-11-11 0 5.390 5.390 5.400 5.350 5.430 8,220,778 44,265,511 5.3846 4.752 4.752 4.761 4.717 4.788 9,323,842 4.7476 -1.28%
2024-11-08 0 5.460 5.450 5.460 5.450 5.670 7,502,000 41,360,570 5.5133 4.814 4.805 4.814 4.805 4.999 8,508,618 4.8610 -1.80%
2024-11-07 0 5.560 5.550 5.560 5.370 5.580 11,272,090 62,146,158 5.5133 4.902 4.893 4.902 4.735 4.920 12,784,579 4.8610 2.58%
2024-11-06 0 5.420 5.410 5.420 5.360 5.520 11,974,696 64,934,872 5.4227 4.779 4.770 4.779 4.726 4.867 13,581,460 4.7811 -0.73%
2024-11-05 0 5.460 5.450 5.460 5.290 5.460 12,602,920 68,278,853 5.4177 4.814 4.805 4.814 4.664 4.814 14,293,980 4.7768 3.21%
2024-11-04 0 5.290 5.280 5.290 5.180 5.310 7,113,789 37,499,515 5.2714 4.664 4.655 4.664 4.567 4.682 8,068,317 4.6477 1.54%
2024-11-01 0 5.210 5.210 5.230 5.190 5.290 9,277,183 48,580,906 5.2366 4.594 4.594 4.611 4.576 4.664 10,521,995 4.6171 0.97%
2024-10-31 0 5.160 5.150 5.160 5.120 5.210 12,121,192 62,568,800 5.1619 4.550 4.541 4.550 4.514 4.594 13,747,613 4.5512 -0.96%
2024-10-30 0 5.210 5.200 5.210 5.150 5.260 11,685,952 60,670,825 5.1918 4.594 4.585 4.594 4.541 4.638 13,253,973 4.5776 -0.76%
2024-10-29 0 5.250 5.240 5.250 5.210 5.340 8,054,000 42,295,090 5.2514 4.629 4.620 4.629 4.594 4.708 9,134,686 4.6302 -0.94%
2024-10-28 0 5.300 5.300 5.310 5.240 5.350 9,275,620 49,055,424 5.2886 4.673 4.673 4.682 4.620 4.717 10,520,222 4.6630 0.00%
2024-10-25 0 5.300 5.300 5.310 5.270 5.350 9,685,520 51,354,710 5.3022 4.673 4.673 4.682 4.647 4.717 10,985,123 4.6749 -0.38%
2024-10-24 0 5.320 5.310 5.320 5.280 5.370 8,171,186 43,405,576 5.3120 4.691 4.682 4.691 4.655 4.735 9,267,596 4.6836 -0.75%
2024-10-23 0 5.360 5.360 5.370 5.320 5.470 14,713,535 79,342,738 5.3925 4.726 4.726 4.735 4.691 4.823 16,687,797 4.7545 -0.37%
2024-10-22 0 5.380 5.380 5.390 5.350 5.420 10,057,785 54,137,988 5.3827 4.744 4.744 4.752 4.717 4.779 11,407,338 4.7459 -0.19%
2024-10-21 0 5.390 5.380 5.400 5.360 5.600 14,173,084 76,829,872 5.4208 4.752 4.744 4.761 4.726 4.937 16,074,828 4.7795 -2.00%
2024-10-18 0 5.500 5.490 5.500 5.220 5.620 16,371,971 89,421,608 5.4619 4.849 4.841 4.849 4.602 4.955 18,568,762 4.8157 4.56%
2024-10-17 0 5.260 5.250 5.260 5.240 5.510 11,842,000 63,754,102 5.3837 4.638 4.629 4.638 4.620 4.858 13,430,959 4.7468 -1.68%
2024-10-16 0 5.350 5.340 5.350 5.270 5.450 13,708,380 73,678,979 5.3747 4.717 4.708 4.717 4.647 4.805 15,547,770 4.7389 0.94%
2024-10-15 0 5.300 5.300 5.320 5.280 5.560 24,727,495 133,296,194 5.3906 4.673 4.673 4.691 4.655 4.902 28,045,430 4.7529 -4.33%
2024-10-14 0 5.540 5.540 5.550 5.430 5.670 21,686,688 120,037,766 5.5351 4.885 4.885 4.893 4.788 4.999 24,596,607 4.8803 -3.32%
2024-10-10 0 5.730 5.720 5.730 5.570 5.880 34,671,531 199,443,976 5.7524 5.052 5.043 5.052 4.911 5.184 39,323,756 5.0718 2.87%
2024-10-09 0 5.570 5.570 5.580 5.460 6.000 49,859,902 283,942,087 5.6948 4.911 4.911 4.920 4.814 5.290 56,550,102 5.0211 -3.13%
2024-10-08 0 5.750 5.750 5.760 5.710 7.220 118,503,460 741,935,107 6.2609 5.070 5.070 5.079 5.034 6.366 134,404,251 5.5202 -21.02%
2024-10-07 0 7.280 7.270 7.280 6.680 7.340 62,425,000 434,324,777 6.9575 6.419 6.410 6.419 5.890 6.472 70,801,185 6.1344 15.56%
2024-10-04 0 6.300 6.290 6.300 5.700 6.320 28,276,153 171,956,114 6.0813 5.555 5.546 5.555 5.026 5.572 32,070,247 5.3619 9.00%
2024-10-03 0 5.780 5.780 5.790 5.570 5.900 19,838,122 113,663,725 5.7296 5.096 5.096 5.105 4.911 5.202 22,500,001 5.0517 1.94%
2024-10-02 0 5.670 5.660 5.670 5.380 5.680 26,733,207 148,510,731 5.5553 4.999 4.990 4.999 4.744 5.008 30,320,268 4.8981 4.23%
2024-09-30 0 5.440 5.430 5.440 5.360 5.680 36,565,200 200,739,467 5.4899 4.796 4.788 4.796 4.726 5.008 41,471,518 4.8404 3.42%
2024-09-27 0 5.260 5.230 5.260 5.030 5.260 30,602,336 158,385,029 5.1756 4.638 4.611 4.638 4.435 4.638 34,708,557 4.5633 4.78%
2024-09-26 0 5.020 5.010 5.020 4.840 5.040 14,994,778 74,310,175 4.9557 4.426 4.417 4.426 4.267 4.444 17,006,777 4.3694 3.29%
2024-09-25 0 4.860 4.850 4.860 4.800 4.990 22,029,516 107,621,623 4.8853 4.285 4.276 4.285 4.232 4.400 24,985,436 4.3074 0.21%
2024-09-24 0 4.850 4.850 4.860 4.740 4.880 14,370,599 69,434,097 4.8317 4.276 4.276 4.285 4.179 4.303 16,298,846 4.2601 2.32%
2024-09-23 0 4.740 4.730 4.740 4.660 4.790 7,883,499 37,394,179 4.7433 4.179 4.170 4.179 4.109 4.223 8,941,307 4.1822 0.85%
2024-09-20 0 4.700 4.690 4.700 4.600 4.740 14,199,534 66,619,524 4.6917 4.144 4.135 4.144 4.056 4.179 16,104,827 4.1366 1.95%
2024-09-19 0 4.610 4.600 4.610 4.560 4.630 24,485,873 112,776,645 4.6058 4.065 4.056 4.065 4.021 4.082 27,771,387 4.0609 1.10%
2024-09-17 0 4.560 4.550 4.560 4.560 4.620 3,330,000 15,259,342 4.5824 4.021 4.012 4.021 4.021 4.073 3,776,819 4.0403 -0.87%
2024-09-16 0 4.600 4.600 4.610 4.580 4.670 1,762,000 8,110,544 4.6030 4.056 4.056 4.065 4.038 4.118 1,998,425 4.0585 -1.29%
2024-09-13 0 4.660 4.660 4.670 4.630 4.710 4,292,000 20,017,690 4.6640 4.109 4.109 4.118 4.082 4.153 4,867,900 4.1122 0.00%
2024-09-12 0 4.660 4.660 4.670 4.630 4.700 7,716,943 35,986,037 4.6633 4.109 4.109 4.118 4.082 4.144 8,752,402 4.1116 0.22%
2024-09-11 0 4.650 4.650 4.660 4.630 4.760 8,912,891 41,463,502 4.6521 4.100 4.100 4.109 4.082 4.197 10,108,822 4.1017 -2.11%
2024-09-10 0 4.750 4.740 4.750 4.680 4.770 7,084,886 33,458,671 4.7225 4.188 4.179 4.188 4.126 4.206 8,035,536 4.1638 -0.42%
2024-09-09 0 4.770 4.760 4.770 4.720 4.860 10,072,262 48,055,250 4.7710 4.206 4.197 4.206 4.162 4.285 11,423,758 4.2066 -1.04%
2024-09-05 0 4.820 4.820 4.830 4.820 4.920 7,561,001 36,653,426 4.8477 4.250 4.250 4.259 4.250 4.338 8,575,536 4.2742 -1.23%
2024-09-04 0 4.880 4.880 4.890 4.880 4.970 6,948,320 34,105,369 4.9084 4.303 4.303 4.311 4.303 4.382 7,880,645 4.3277 -2.01%
2024-09-03 0 4.980 4.980 4.990 4.980 5.040 4,816,939 24,091,202 5.0014 4.391 4.391 4.400 4.391 4.444 5,463,276 4.4097 -1.39%
2024-09-02 0 5.050 5.040 5.050 5.020 5.080 4,431,130 22,376,737 5.0499 4.453 4.444 4.453 4.426 4.479 5,025,699 4.4525 0.40%
2024-08-30 0 5.030 5.030 5.050 4.990 5.100 15,406,369 77,728,707 5.0452 4.435 4.435 4.453 4.400 4.497 17,473,595 4.4484 0.20%
2024-08-29 0 5.020 5.020 5.030 4.940 5.050 11,086,712 55,224,366 4.9811 4.426 4.426 4.435 4.356 4.453 12,574,327 4.3918 0.60%
2024-08-28 0 4.990 4.980 4.990 4.930 5.060 12,193,400 60,731,100 4.9807 4.400 4.391 4.400 4.347 4.461 13,829,510 4.3914 -1.38%
2024-08-27 0 5.060 5.060 5.090 4.980 5.110 6,168,350 31,109,436 5.0434 4.461 4.461 4.488 4.391 4.505 6,996,019 4.4467 0.60%
2024-08-26 0 5.030 5.030 5.050 5.010 5.220 9,958,664 50,352,970 5.0562 4.435 4.435 4.453 4.417 4.602 11,294,917 4.4580 -3.45%
2024-08-23 0 5.210 5.200 5.220 5.190 5.280 1,820,000 9,519,918 5.2307 4.594 4.585 4.602 4.576 4.655 2,064,208 4.6119 -1.33%
2024-08-22 0 5.280 5.270 5.280 5.240 5.300 2,462,896 12,976,681 5.2689 4.655 4.647 4.655 4.620 4.673 2,793,367 4.6455 0.38%
2024-08-21 0 5.260 5.260 5.280 5.190 5.300 2,913,675 15,287,626 5.2469 4.638 4.638 4.655 4.576 4.673 3,304,632 4.6261 -0.94%
2024-08-20 0 5.310 5.290 5.310 5.240 5.340 3,276,369 17,300,888 5.2805 4.682 4.664 4.682 4.620 4.708 3,715,992 4.6558 -0.56%
2024-08-19 0 5.340 5.340 5.350 5.290 5.370 3,154,826 16,867,841 5.3467 4.708 4.708 4.717 4.664 4.735 3,578,140 4.7141 0.95%
2024-08-16 0 5.290 5.280 5.290 5.260 5.320 2,777,400 14,714,082 5.2978 4.664 4.655 4.664 4.638 4.691 3,150,071 4.6710 0.38%
2024-08-15 0 5.270 5.260 5.270 5.220 5.310 4,264,000 22,443,140 5.2634 4.647 4.638 4.647 4.602 4.682 4,836,143 4.6407 0.38%
2024-08-14 0 5.250 5.230 5.250 5.200 5.320 5,748,382 30,078,022 5.2324 4.629 4.611 4.629 4.585 4.691 6,519,700 4.6134 -1.13%
2024-08-13 0 5.310 5.300 5.310 5.240 5.340 5,485,600 29,039,576 5.2938 4.682 4.673 4.682 4.620 4.708 6,221,658 4.6675 0.95%
2024-08-12 0 5.260 5.240 5.260 5.200 5.280 4,002,444 21,005,357 5.2481 4.638 4.620 4.638 4.585 4.655 4,539,492 4.6272 1.15%
2024-08-09 0 5.200 5.190 5.200 5.120 5.260 5,165,050 26,966,224 5.2209 4.585 4.576 4.585 4.514 4.638 5,858,096 4.6032 1.36%
2024-08-08 0 5.130 5.120 5.130 5.110 5.180 4,826,122 24,817,184 5.1423 4.523 4.514 4.523 4.505 4.567 5,473,691 4.5339 -0.19%
2024-08-07 0 5.140 5.130 5.140 5.040 5.180 3,608,840 18,506,326 5.1281 4.532 4.523 4.532 4.444 4.567 4,093,074 4.5214 2.39%
2024-08-06 0 5.020 5.020 5.030 5.020 5.110 3,083,978 15,554,208 5.0436 4.426 4.426 4.435 4.426 4.505 3,497,786 4.4469 -0.99%
2024-08-05 0 5.070 5.060 5.070 5.000 5.140 4,557,284 23,094,120 5.0675 4.470 4.461 4.470 4.408 4.532 5,168,780 4.4680 -1.17%
2024-08-02 0 5.130 5.130 5.140 5.090 5.160 3,648,325 18,733,997 5.1350 4.523 4.523 4.532 4.488 4.550 4,137,857 4.5275 -0.58%
2024-08-01 0 5.160 5.150 5.160 5.060 5.170 7,507,985 38,480,598 5.1253 4.550 4.541 4.550 4.461 4.558 8,515,406 4.5189 0.58%
2024-07-31 0 5.130 5.130 5.140 5.000 5.130 10,438,724 53,232,532 5.0995 4.523 4.523 4.532 4.408 4.523 11,839,392 4.4962 2.40%
2024-07-30 0 5.010 5.010 5.020 5.000 5.070 6,778,572 34,051,372 5.0234 4.417 4.417 4.426 4.408 4.470 7,688,121 4.4291 -1.18%
2024-07-29 0 5.070 5.070 5.090 5.070 5.110 4,579,385 23,278,830 5.0834 4.470 4.470 4.488 4.470 4.505 5,193,847 4.4820 0.00%
2024-07-26 0 5.070 5.070 5.080 5.070 5.140 3,432,079 17,462,891 5.0881 4.470 4.470 4.479 4.470 4.532 3,892,595 4.4862 -0.39%
2024-07-25 0 5.090 5.080 5.090 5.060 5.150 5,030,810 25,684,114 5.1054 4.488 4.479 4.488 4.461 4.541 5,705,844 4.5014 -1.55%
2024-07-24 0 5.170 5.160 5.170 5.060 5.200 5,928,170 30,639,794 5.1685 4.558 4.550 4.558 4.461 4.585 6,723,612 4.5570 1.97%
2024-07-23 0 5.070 5.070 5.080 5.060 5.230 4,603,800 23,594,742 5.1251 4.470 4.470 4.479 4.461 4.611 5,221,538 4.5187 -1.36%
2024-07-22 0 5.140 5.130 5.140 5.010 5.160 5,094,406 26,024,140 5.1084 4.532 4.523 4.532 4.417 4.550 5,777,973 4.5040 2.19%
2024-07-19 0 5.030 5.020 5.030 5.010 5.110 4,853,125 24,460,093 5.0401 4.435 4.426 4.435 4.417 4.505 5,504,317 4.4438 -2.14%
2024-07-18 0 5.140 5.130 5.140 5.010 5.150 3,184,199 16,277,410 5.1119 4.532 4.523 4.532 4.417 4.541 3,611,455 4.5072 1.98%
2024-07-17 0 5.040 5.040 5.050 5.030 5.140 5,380,675 27,188,045 5.0529 4.444 4.444 4.453 4.435 4.532 6,102,654 4.4551 -0.59%
2024-07-16 0 5.070 5.060 5.070 5.070 5.170 4,944,060 25,264,212 5.1100 4.470 4.461 4.470 4.470 4.558 5,607,454 4.5055 -1.36%
2024-07-15 0 5.140 5.140 5.150 5.130 5.210 4,204,000 21,686,140 5.1585 4.532 4.532 4.541 4.523 4.594 4,768,093 4.5482 -0.96%
2024-07-12 0 5.190 5.180 5.190 5.130 5.230 7,330,000 37,915,360 5.1726 4.576 4.567 4.576 4.523 4.611 8,313,539 4.5607 0.00%
2024-07-11 0 5.190 5.180 5.190 5.150 5.220 4,613,267 23,861,419 5.1723 4.576 4.567 4.576 4.541 4.602 5,232,275 4.5604 -0.19%
2024-07-10 0 5.200 5.190 5.200 5.150 5.330 6,678,591 34,778,701 5.2075 4.585 4.576 4.585 4.541 4.699 7,574,724 4.5914 -2.26%
2024-07-09 0 5.320 5.320 5.340 5.230 5.460 7,132,871 37,891,383 5.3122 4.691 4.691 4.708 4.611 4.814 8,089,959 4.6838 -2.39%
2024-07-08 0 5.450 5.440 5.450 5.350 5.520 4,598,944 24,876,238 5.4091 4.805 4.796 4.805 4.717 4.867 5,216,030 4.7692 0.74%
2024-07-05 0 5.410 5.410 5.420 5.390 5.550 5,456,218 29,641,322 5.4326 4.770 4.770 4.779 4.752 4.893 6,188,333 4.7899 -2.52%
2024-07-04 0 5.550 5.520 5.550 5.470 5.550 6,797,782 37,567,034 5.5264 4.893 4.867 4.893 4.823 4.893 7,709,908 4.8726 1.46%
2024-07-03 0 5.470 5.460 5.470 5.360 5.490 6,184,640 33,626,455 5.4371 4.823 4.814 4.823 4.726 4.841 7,014,495 4.7939 1.11%
2024-07-02 0 5.410 5.410 5.420 5.310 5.460 7,647,100 41,263,839 5.3960 4.770 4.770 4.779 4.682 4.814 8,673,188 4.7576 2.66%
2024-06-28 0 5.270 5.270 5.280 5.120 5.350 8,230,000 43,517,180 5.2876 4.647 4.647 4.655 4.514 4.717 9,334,301 4.6621 2.73%
2024-06-27 0 5.130 5.120 5.130 5.120 5.190 5,361,960 27,668,060 5.1601 4.523 4.514 4.523 4.514 4.576 6,081,428 4.5496 -0.39%
2024-06-26 0 5.150 5.150 5.170 5.100 5.220 5,835,617 30,091,048 5.1564 4.541 4.541 4.558 4.497 4.602 6,618,640 4.5464 -0.19%
2024-06-25 0 5.160 5.150 5.160 5.090 5.220 4,865,038 25,141,014 5.1677 4.550 4.541 4.550 4.488 4.602 5,517,829 4.5563 0.98%
2024-06-24 0 5.110 5.100 5.110 5.070 5.130 4,071,489 20,764,514 5.1000 4.505 4.497 4.505 4.470 4.523 4,617,801 4.4966 0.20%
2024-06-21 0 5.100 5.100 5.120 5.100 5.270 6,033,069 30,856,103 5.1145 4.497 4.497 4.514 4.497 4.647 6,842,586 4.5094 -2.67%
2024-06-20 0 5.240 5.230 5.240 5.150 5.260 7,369,500 38,423,477 5.2139 4.620 4.611 4.620 4.541 4.638 8,358,339 4.5970 1.75%
2024-06-19 0 5.150 5.150 5.160 5.110 5.190 4,871,952 25,098,501 5.1516 4.541 4.541 4.550 4.505 4.576 5,525,670 4.5422 0.19%
2024-06-18 0 5.140 5.110 5.140 5.010 5.160 7,657,864 39,043,466 5.0985 4.532 4.505 4.532 4.417 4.550 8,685,396 4.4953 2.59%
2024-06-17 0 5.010 5.010 5.020 5.000 5.140 5,032,000 25,413,954 5.0505 4.417 4.417 4.426 4.408 4.532 5,707,194 4.4530 -2.15%
2024-06-14 0 5.120 5.120 5.130 5.070 5.170 4,926,542 25,270,479 5.1295 4.514 4.514 4.523 4.470 4.558 5,587,585 4.5226 0.20%
2024-06-13 0 5.110 5.100 5.110 5.080 5.190 3,742,897 19,137,425 5.1130 4.505 4.497 4.505 4.479 4.576 4,245,119 4.5081 -1.16%
2024-06-12 0 5.170 5.150 5.170 5.070 5.200 10,261,528 52,719,530 5.1376 4.558 4.541 4.558 4.470 4.585 11,638,420 4.5298 0.19%
2024-06-11 0 5.160 5.160 5.170 5.160 5.400 7,673,123 40,040,380 5.2183 4.550 4.550 4.558 4.550 4.761 8,702,702 4.6009 -4.09%
2024-06-07 0 5.380 5.370 5.380 5.300 5.430 5,061,544 27,157,654 5.3655 4.744 4.735 4.744 4.673 4.788 5,740,702 4.7307 1.51%
2024-06-06 0 5.300 5.300 5.310 5.210 5.370 6,286,252 33,490,417 5.3276 4.673 4.673 4.682 4.594 4.735 7,129,741 4.6973 0.95%
2024-06-05 0 5.250 5.230 5.250 5.170 5.310 5,964,000 31,372,454 5.2603 4.629 4.611 4.629 4.558 4.682 6,764,249 4.6380 0.57%
2024-06-04 0 5.220 5.220 5.230 5.160 5.280 5,316,198 27,804,335 5.2301 4.602 4.602 4.611 4.550 4.655 6,029,525 4.6114 1.16%
2024-06-03 0 5.160 5.160 5.170 5.090 5.190 5,680,088 29,290,730 5.1567 4.550 4.550 4.558 4.488 4.576 6,442,242 4.5467 0.98%
2024-05-31 0 5.110 5.110 5.120 5.030 5.190 30,106,878 153,948,584 5.1134 4.505 4.505 4.514 4.435 4.576 34,146,618 4.5085 -0.39%
2024-05-30 0 5.130 5.100 5.130 5.080 5.240 6,438,000 33,136,790 5.1471 4.523 4.497 4.523 4.479 4.620 7,301,851 4.5381 -0.97%
2024-05-29 0 5.180 5.180 5.190 5.160 5.280 6,529,643 34,086,736 5.2203 4.567 4.567 4.576 4.550 4.655 7,405,790 4.6027 -1.52%
2024-05-28 0 5.260 5.260 5.270 5.240 5.360 8,038,080 42,617,140 5.3019 4.638 4.638 4.647 4.620 4.726 9,116,629 4.6747 -0.19%
2024-05-27 0 5.270 5.260 5.270 5.130 5.280 4,757,496 24,874,385 5.2285 4.647 4.638 4.647 4.523 4.655 5,395,857 4.6099 2.73%
2024-05-24 0 5.130 5.130 5.140 5.100 5.170 6,229,037 32,025,389 5.1413 4.523 4.523 4.532 4.497 4.558 7,064,849 4.5331 0.00%
2024-05-23 0 5.130 5.130 5.140 5.100 5.180 7,126,585 36,690,269 5.1484 4.523 4.523 4.532 4.497 4.567 8,082,830 4.5393 -0.39%
2024-05-22 0 5.150 5.150 5.160 5.120 5.190 5,294,138 27,310,897 5.1587 4.541 4.541 4.550 4.514 4.576 6,004,505 4.5484 0.78%
2024-05-21 0 5.110 5.110 5.120 5.100 5.230 9,419,882 48,715,423 5.1716 4.505 4.505 4.514 4.497 4.611 10,683,842 4.5597 -1.92%
2024-05-20 0 5.210 5.200 5.210 5.150 5.240 7,469,822 38,851,744 5.2012 4.594 4.585 4.594 4.541 4.620 8,472,123 4.5858 0.19%
2024-05-17 0 5.200 5.200 5.210 5.160 5.270 8,241,974 43,007,835 5.2181 4.585 4.585 4.594 4.550 4.647 9,347,882 4.6008 0.58%
2024-05-16 0 5.170 5.160 5.170 5.140 5.230 7,302,249 37,804,884 5.1772 4.558 4.550 4.558 4.532 4.611 8,282,065 4.5647 -0.19%
2024-05-14 0 5.180 5.180 5.190 5.150 5.270 6,709,925 34,793,518 5.1854 4.567 4.567 4.576 4.541 4.647 7,610,263 4.5719 -0.96%
2024-05-13 0 5.230 5.220 5.230 5.170 5.310 10,517,365 55,066,336 5.2358 4.611 4.602 4.611 4.558 4.682 11,928,585 4.6163 0.58%
2024-05-10 0 5.200 5.190 5.200 5.060 5.260 16,300,672 84,327,331 5.1732 4.585 4.576 4.585 4.461 4.638 18,487,896 4.5612 4.47%
2024-05-09 0 5.330 5.320 5.330 5.120 5.370 22,051,552 117,028,589 5.3070 4.389 4.380 4.389 4.216 4.422 26,781,043 4.3698 3.50%
2024-05-08 0 5.150 5.150 5.160 5.090 5.190 17,679,504 91,017,982 5.1482 4.241 4.241 4.249 4.191 4.273 21,471,303 4.2391 0.78%
2024-05-07 0 5.110 5.100 5.110 5.080 5.180 10,237,288 52,481,162 5.1265 4.208 4.199 4.208 4.183 4.265 12,432,923 4.2211 0.39%
2024-05-06 0 5.090 5.080 5.090 4.980 5.100 31,004,884 156,501,146 5.0476 4.191 4.183 4.191 4.101 4.199 37,654,634 4.1562 2.00%
2024-05-03 0 4.990 4.980 4.990 4.940 5.110 9,585,128 47,812,243 4.9882 4.109 4.101 4.109 4.068 4.208 11,640,891 4.1073 -0.40%
2024-05-02 0 5.010 5.010 5.020 4.900 5.180 10,281,706 51,397,303 4.9989 4.125 4.125 4.133 4.035 4.265 12,486,867 4.1161 -2.34%
2024-04-30 0 5.130 5.130 5.140 5.130 5.250 6,852,039 35,404,648 5.1670 4.224 4.224 4.232 4.224 4.323 8,321,625 4.2545 -1.54%
2024-04-29 0 5.210 5.210 5.230 5.130 5.260 9,408,920 49,021,838 5.2101 4.290 4.290 4.306 4.224 4.331 11,426,891 4.2900 1.36%
2024-04-26 0 5.140 5.140 5.150 5.120 5.180 5,993,793 30,894,541 5.1544 4.232 4.232 4.241 4.216 4.265 7,279,307 4.2442 0.19%
2024-04-25 0 5.130 5.130 5.140 5.070 5.160 5,260,371 26,974,934 5.1280 4.224 4.224 4.232 4.175 4.249 6,388,585 4.2224 0.98%
2024-04-24 0 5.080 5.080 5.090 5.050 5.130 6,499,983 33,167,625 5.1027 4.183 4.183 4.191 4.158 4.224 7,894,062 4.2016 0.59%
2024-04-23 0 5.050 5.040 5.050 5.050 5.110 5,590,156 28,379,702 5.0767 4.158 4.150 4.158 4.158 4.208 6,789,101 4.1802 0.00%
2024-04-22 0 5.050 5.050 5.060 5.050 5.120 7,022,257 35,701,221 5.0840 4.158 4.158 4.166 4.158 4.216 8,528,350 4.1862 -0.20%
2024-04-19 0 5.060 5.060 5.070 5.030 5.120 6,816,585 34,618,715 5.0786 4.166 4.166 4.175 4.142 4.216 8,278,567 4.1817 -0.39%
2024-04-18 0 5.080 5.080 5.110 5.040 5.140 8,751,605 44,621,306 5.0986 4.183 4.183 4.208 4.150 4.232 10,628,599 4.1982 0.40%
2024-04-17 0 5.060 5.050 5.060 4.980 5.110 10,214,713 51,508,598 5.0426 4.166 4.158 4.166 4.101 4.208 12,405,506 4.1521 1.00%
2024-04-16 0 5.010 5.010 5.020 5.000 5.120 8,953,748 45,189,010 5.0469 4.125 4.125 4.133 4.117 4.216 10,874,097 4.1557 -1.18%
2024-04-15 0 5.070 5.060 5.070 5.020 5.130 8,174,582 41,647,143 5.0947 4.175 4.166 4.175 4.133 4.224 9,927,820 4.1950 0.00%
2024-04-12 0 5.070 5.070 5.080 5.060 5.170 9,156,417 46,702,200 5.1005 4.175 4.175 4.183 4.166 4.257 11,120,233 4.1998 -1.74%
2024-04-11 0 5.160 5.160 5.170 5.130 5.200 2,890,000 14,962,660 5.1774 4.249 4.249 4.257 4.224 4.282 3,509,831 4.2631 0.00%
2024-04-10 0 5.160 5.160 5.170 5.120 5.200 4,591,881 23,749,703 5.1721 4.249 4.249 4.257 4.216 4.282 5,576,721 4.2587 0.98%
2024-04-09 0 5.110 5.110 5.120 5.080 5.160 4,345,954 22,313,288 5.1343 4.208 4.208 4.216 4.183 4.249 5,278,049 4.2276 1.19%
2024-04-08 0 5.050 5.040 5.050 4.920 5.120 10,475,000 53,168,720 5.0758 4.158 4.150 4.158 4.051 4.216 12,721,618 4.1794 3.70%
2024-04-05 0 4.870 4.860 4.870 4.870 5.100 7,795,731 38,279,365 4.9103 4.010 4.002 4.010 4.010 4.199 9,467,715 4.0431 -3.75%
2024-04-03 0 5.060 5.050 5.060 5.060 5.160 8,215,431 41,805,425 5.0886 4.166 4.158 4.166 4.166 4.249 9,977,430 4.1900 -1.56%
2024-04-02 0 5.140 5.140 5.150 5.030 5.200 21,957,483 112,238,974 5.1117 4.232 4.232 4.241 4.142 4.282 26,666,798 4.2089 2.39%
2024-03-28 0 5.020 5.020 5.030 4.930 5.090 21,295,686 107,141,197 5.0311 4.133 4.133 4.142 4.059 4.191 25,863,063 4.1426 1.01%
2024-03-27 0 4.970 4.960 4.970 4.960 5.090 19,621,736 98,256,603 5.0075 4.092 4.084 4.092 4.084 4.191 23,830,094 4.1232 -2.36%
2024-03-26 0 5.090 5.080 5.090 4.910 5.580 47,604,489 243,310,601 5.1111 4.191 4.183 4.191 4.043 4.595 57,814,427 4.2085 -15.59%
2024-03-25 0 6.030 6.030 6.050 5.920 6.110 5,598,862 33,854,942 6.0468 4.965 4.965 4.982 4.875 5.031 6,799,674 4.9789 1.01%
2024-03-22 0 5.970 5.960 5.970 5.900 5.980 7,260,280 43,160,838 5.9448 4.916 4.907 4.916 4.858 4.924 8,817,423 4.8949 1.02%
2024-03-21 0 5.910 5.910 5.920 5.880 5.960 5,316,680 31,379,551 5.9021 4.866 4.866 4.875 4.842 4.907 6,456,971 4.8598 0.34%
2024-03-20 0 5.890 5.890 5.900 5.820 5.930 4,289,044 25,210,498 5.8779 4.850 4.850 4.858 4.792 4.883 5,208,934 4.8399 1.90%
2024-03-19 0 5.780 5.780 5.790 5.780 5.930 6,397,434 37,133,729 5.8045 4.759 4.759 4.767 4.759 4.883 7,769,519 4.7794 -1.87%
2024-03-18 0 5.890 5.880 5.890 5.800 5.910 3,403,450 19,970,332 5.8677 4.850 4.842 4.850 4.776 4.866 4,133,402 4.8315 0.51%
2024-03-15 0 5.860 5.850 5.860 5.750 6.030 14,749,024 86,202,326 5.8446 4.825 4.817 4.825 4.735 4.965 17,912,310 4.8125 -2.17%
2024-03-14 0 5.990 5.990 6.000 5.930 6.040 4,186,315 25,078,775 5.9907 4.932 4.932 4.940 4.883 4.973 5,084,172 4.9327 1.01%
2024-03-13 0 5.930 5.930 5.940 5.870 6.000 8,472,280 50,241,990 5.9302 4.883 4.883 4.891 4.833 4.940 10,289,366 4.8829 -0.34%
2024-03-12 0 5.950 5.940 5.950 5.890 5.990 3,881,495 23,029,835 5.9332 4.899 4.891 4.899 4.850 4.932 4,713,976 4.8854 0.51%
2024-03-11 0 5.920 5.900 5.920 5.890 6.010 6,473,898 38,509,750 5.9485 4.875 4.858 4.875 4.850 4.949 7,862,383 4.8980 -0.50%
2024-03-08 0 5.950 5.940 5.950 5.900 6.000 9,148,827 54,512,160 5.9584 4.899 4.891 4.899 4.858 4.940 11,111,015 4.9061 0.00%
2024-03-07 0 5.950 5.930 5.950 5.870 5.990 2,835,980 16,840,769 5.9383 4.899 4.883 4.899 4.833 4.932 3,444,225 4.8896 0.85%
2024-03-06 0 5.900 5.900 5.910 5.860 5.920 5,216,027 30,710,586 5.8877 4.858 4.858 4.866 4.825 4.875 6,334,731 4.8480 -0.34%
2024-03-05 0 5.920 5.920 5.950 5.850 5.950 2,962,174 17,515,319 5.9130 4.875 4.875 4.899 4.817 4.899 3,597,484 4.8688 0.68%
2024-03-04 0 5.880 5.880 5.890 5.860 6.000 5,354,760 31,648,806 5.9104 4.842 4.842 4.850 4.825 4.940 6,503,218 4.8666 -1.34%
2024-03-01 0 5.960 5.960 5.970 5.850 6.000 7,874,449 46,931,428 5.9600 4.907 4.907 4.916 4.817 4.940 9,563,316 4.9074 -0.33%
2024-02-29 0 5.980 5.980 5.990 5.850 5.980 12,663,695 75,407,902 5.9547 4.924 4.924 4.932 4.817 4.924 15,379,732 4.9031 0.67%
2024-02-28 0 5.940 5.930 5.940 5.860 5.990 6,355,085 37,655,523 5.9253 4.891 4.883 4.891 4.825 4.932 7,718,087 4.8789 0.34%
2024-02-27 0 5.920 5.920 5.930 5.840 6.020 6,666,612 39,440,163 5.9161 4.875 4.875 4.883 4.809 4.957 8,096,429 4.8713 -1.00%
2024-02-26 0 5.980 5.980 5.990 5.910 6.210 9,579,189 57,450,649 5.9974 4.924 4.924 4.932 4.866 5.113 11,633,679 4.9383 -2.76%
2024-02-23 0 6.150 6.140 6.150 6.030 6.250 5,960,107 36,822,806 6.1782 5.064 5.056 5.064 4.965 5.146 7,238,397 5.0871 0.82%
2024-02-22 0 6.100 6.090 6.100 5.980 6.130 6,806,549 41,318,032 6.0703 5.023 5.015 5.023 4.924 5.047 8,266,379 4.9983 1.33%
2024-02-21 0 6.020 6.020 6.030 5.880 6.090 7,971,159 47,994,804 6.0211 4.957 4.957 4.965 4.842 5.015 9,680,768 4.9577 1.69%
2024-02-20 0 5.920 5.910 5.920 5.770 5.940 4,279,422 25,224,368 5.8943 4.875 4.866 4.875 4.751 4.891 5,197,248 4.8534 1.37%
2024-02-19 0 5.840 5.830 5.840 5.700 5.870 4,604,794 26,807,202 5.8216 4.809 4.800 4.809 4.693 4.833 5,592,404 4.7935 2.46%
2024-02-16 0 5.700 5.690 5.700 5.610 5.710 809,530 4,600,089 5.6824 4.693 4.685 4.693 4.619 4.702 983,153 4.6789 1.42%
2024-02-15 0 5.620 5.620 5.630 5.570 5.650 1,942,366 10,902,985 5.6132 4.628 4.628 4.636 4.586 4.652 2,358,954 4.6220 -0.88%
2024-02-14 0 5.670 5.660 5.670 5.600 5.690 2,535,176 14,324,664 5.6504 4.669 4.660 4.669 4.611 4.685 3,078,906 4.6525 0.35%
2024-02-09 0 5.650 5.640 5.670 5.610 5.780 1,087,143 6,158,666 5.6650 4.652 4.644 4.669 4.619 4.759 1,320,307 4.6646 -2.25%
2024-02-08 0 5.780 5.780 5.790 5.730 5.870 2,283,480 13,266,777 5.8099 4.759 4.759 4.767 4.718 4.833 2,773,228 4.7839 0.17%
2024-02-07 0 5.770 5.770 5.780 5.720 5.900 5,342,077 30,851,221 5.7751 4.751 4.751 4.759 4.710 4.858 6,487,815 4.7553 -1.03%
2024-02-06 0 5.830 5.820 5.830 5.710 5.860 2,895,372 16,802,159 5.8031 4.800 4.792 4.800 4.702 4.825 3,516,355 4.7783 1.39%
2024-02-05 0 5.750 5.750 5.760 5.640 5.840 8,643,738 49,887,264 5.7715 4.735 4.735 4.743 4.644 4.809 10,497,597 4.7523 0.88%
2024-02-02 0 5.700 5.700 5.710 5.600 5.790 6,406,345 36,448,789 5.6895 4.693 4.693 4.702 4.611 4.767 7,780,341 4.6847 -1.38%
2024-02-01 0 5.780 5.780 5.790 5.660 5.900 13,049,702 75,645,974 5.7968 4.759 4.759 4.767 4.660 4.858 15,848,527 4.7731 -0.34%
2024-01-31 0 5.800 5.790 5.800 5.600 5.910 16,843,084 98,274,106 5.8347 4.776 4.767 4.776 4.611 4.866 20,455,492 4.8043 0.69%
2024-01-30 0 5.760 5.760 5.800 5.720 5.930 9,507,241 55,185,489 5.8046 4.743 4.743 4.776 4.710 4.883 11,546,300 4.7795 -1.54%
2024-01-29 0 5.850 5.850 5.860 5.830 5.930 3,114,000 18,276,210 5.8690 4.817 4.817 4.825 4.800 4.883 3,781,873 4.8326 -0.17%
2024-01-26 0 5.860 5.850 5.860 5.810 5.980 5,590,114 32,923,906 5.8897 4.825 4.817 4.825 4.784 4.924 6,789,050 4.8496 -2.01%
2024-01-25 0 5.980 5.980 5.990 5.850 6.020 7,809,260 46,268,324 5.9248 4.924 4.924 4.932 4.817 4.957 9,484,145 4.8785 1.01%
2024-01-24 0 5.920 5.920 5.930 5.540 6.020 16,606,656 96,392,352 5.8044 4.875 4.875 4.883 4.562 4.957 20,168,356 4.7794 7.05%
2024-01-23 0 5.530 5.530 5.550 5.380 5.580 4,162,102 22,988,334 5.5233 4.553 4.553 4.570 4.430 4.595 5,054,766 4.5479 1.65%
2024-01-22 0 5.440 5.440 5.450 5.360 5.530 6,943,146 37,757,432 5.4381 4.479 4.479 4.488 4.413 4.553 8,432,272 4.4777 -0.91%
2024-01-19 0 5.490 5.480 5.490 5.400 5.550 13,120,269 71,914,366 5.4812 4.520 4.512 4.520 4.446 4.570 15,934,229 4.5132 -0.36%
2024-01-18 0 5.510 5.510 5.540 5.440 5.720 23,409,368 128,891,644 5.5060 4.537 4.537 4.562 4.479 4.710 28,430,075 4.5336 -0.90%
2024-01-17 0 5.560 5.560 5.570 5.520 5.820 15,922,516 89,583,566 5.6262 4.578 4.578 4.586 4.545 4.792 19,337,486 4.6326 -3.64%
2024-01-16 0 5.770 5.770 5.780 5.760 5.860 6,186,215 35,914,232 5.8055 4.751 4.751 4.759 4.743 4.825 7,512,999 4.7803 -0.35%
2024-01-15 0 5.790 5.780 5.790 5.600 5.800 8,520,263 49,117,441 5.7648 4.767 4.759 4.767 4.611 4.776 10,347,640 4.7467 2.30%
2024-01-12 0 5.660 5.660 5.670 5.530 5.730 4,570,201 25,927,959 5.6733 4.660 4.660 4.669 4.553 4.718 5,550,392 4.6714 2.17%
2024-01-11 0 5.540 5.540 5.560 5.510 5.640 6,756,836 37,637,988 5.5704 4.562 4.562 4.578 4.537 4.644 8,206,003 4.5866 -0.72%
2024-01-10 0 5.580 5.580 5.590 5.510 5.610 3,838,364 21,414,095 5.5790 4.595 4.595 4.603 4.537 4.619 4,661,594 4.5937 0.18%
2024-01-09 0 5.570 5.560 5.570 5.500 5.630 4,577,014 25,593,995 5.5919 4.586 4.578 4.586 4.529 4.636 5,558,666 4.6043 0.91%
2024-01-08 0 5.520 5.510 5.520 5.420 5.560 4,865,955 26,831,421 5.5141 4.545 4.537 4.545 4.463 4.578 5,909,577 4.5403 0.18%
2024-01-05 0 5.510 5.510 5.520 5.430 5.610 8,472,219 46,880,386 5.5334 4.537 4.537 4.545 4.471 4.619 10,289,292 4.5562 -0.18%
2024-01-04 0 5.520 5.510 5.520 5.370 5.590 13,081,648 72,431,294 5.5369 4.545 4.537 4.545 4.422 4.603 15,887,325 4.5591 2.60%
2024-01-03 0 5.380 5.370 5.380 5.330 5.430 6,535,118 35,235,311 5.3917 4.430 4.422 4.430 4.389 4.471 7,936,733 4.4395 0.94%
2024-01-02 0 5.330 5.320 5.330 5.150 5.370 5,031,363 26,732,765 5.3132 4.389 4.380 4.389 4.241 4.422 6,110,461 4.3749 2.30%
2023-12-29 0 5.210 5.210 5.220 5.120 5.210 9,418,272 48,755,362 5.1767 4.290 4.290 4.298 4.216 4.290 11,438,249 4.2625 1.17%
2023-12-28 0 5.150 5.140 5.150 5.090 5.180 3,996,038 20,591,871 5.1531 4.241 4.232 4.241 4.191 4.265 4,853,085 4.2430 0.39%
2023-12-27 0 5.130 5.130 5.140 5.080 5.180 5,870,390 30,103,972 5.1281 4.224 4.224 4.232 4.183 4.265 7,129,438 4.2225 0.20%
2023-12-22 0 5.120 5.120 5.130 5.110 5.170 4,010,055 20,605,488 5.1385 4.216 4.216 4.224 4.208 4.257 4,870,109 4.2310 -0.39%
2023-12-21 0 5.140 5.130 5.140 5.040 5.170 7,297,619 37,370,288 5.1209 4.232 4.224 4.232 4.150 4.257 8,862,771 4.2165 1.18%
2023-12-20 0 5.080 5.080 5.090 5.060 5.180 10,927,179 55,707,050 5.0980 4.183 4.183 4.191 4.166 4.265 13,270,778 4.1977 -1.55%
2023-12-19 0 5.160 5.140 5.160 5.080 5.190 5,543,466 28,590,594 5.1575 4.249 4.232 4.249 4.183 4.273 6,732,397 4.2467 -0.19%
2023-12-18 0 5.170 5.160 5.170 5.030 5.240 9,375,435 48,620,716 5.1860 4.257 4.249 4.257 4.142 4.315 11,386,225 4.2701 0.58%
2023-12-15 0 5.140 5.120 5.140 5.050 5.180 15,223,470 78,235,099 5.1391 4.232 4.216 4.232 4.158 4.265 18,488,513 4.2316 1.58%
2023-12-14 0 5.060 5.050 5.060 4.870 5.080 26,069,827 129,524,775 4.9684 4.166 4.158 4.166 4.010 4.183 31,661,134 4.0910 3.27%
2023-12-13 0 4.900 4.890 4.900 4.820 5.010 11,429,333 56,075,974 4.9063 4.035 4.026 4.035 3.969 4.125 13,880,631 4.0399 -0.81%
2023-12-12 0 4.940 4.910 4.940 4.820 4.940 6,910,202 33,749,814 4.8841 4.068 4.043 4.068 3.969 4.068 8,392,263 4.0215 2.28%
2023-12-11 0 4.830 4.810 4.830 4.720 4.840 12,058,376 57,763,347 4.7903 3.977 3.961 3.977 3.886 3.985 14,644,587 3.9443 0.84%
2023-12-08 0 4.790 4.780 4.790 4.740 4.900 6,960,100 33,401,569 4.7990 3.944 3.936 3.944 3.903 4.035 8,452,862 3.9515 -1.64%
2023-12-07 0 4.870 4.850 4.870 4.830 4.910 7,384,000 35,943,458 4.8677 4.010 3.993 4.010 3.977 4.043 8,967,678 4.0081 -1.62%
2023-12-06 0 4.950 4.930 4.950 4.870 4.990 9,478,582 46,870,480 4.9449 4.076 4.059 4.076 4.010 4.109 11,511,494 4.0716 1.02%
2023-12-05 0 4.900 4.870 4.900 4.730 4.950 11,800,280 57,692,482 4.8891 4.035 4.010 4.035 3.895 4.076 14,331,136 4.0257 0.82%
2023-12-04 0 4.860 4.860 4.870 4.840 5.010 15,951,659 78,602,083 4.9275 4.002 4.002 4.010 3.985 4.125 19,372,879 4.0573 -1.82%
2023-12-01 0 4.950 4.950 4.960 4.940 5.060 9,995,987 49,871,219 4.9891 4.076 4.076 4.084 4.068 4.166 12,139,869 4.1081 0.00%
2023-11-30 0 4.950 4.940 4.950 4.730 5.000 30,761,425 151,424,301 4.9225 4.076 4.068 4.076 3.895 4.117 37,358,959 4.0532 2.27%
2023-11-29 0 4.840 4.830 4.840 4.790 4.930 20,814,282 100,801,773 4.8429 3.985 3.977 3.985 3.944 4.059 25,278,410 3.9877 -2.22%
2023-11-28 0 4.950 4.950 4.960 4.920 4.990 15,890,000 78,593,669 4.9461 4.076 4.076 4.084 4.051 4.109 19,297,996 4.0726 -1.00%
2023-11-27 0 5.000 5.000 5.010 4.990 5.050 18,966,110 95,179,037 5.0184 4.117 4.117 4.125 4.109 4.158 23,033,853 4.1321 -0.99%
2023-11-24 0 5.050 5.040 5.050 5.000 5.050 6,314,200 31,743,066 5.0273 4.158 4.150 4.158 4.117 4.158 7,668,433 4.1394 -0.59%
2023-11-23 0 5.080 5.070 5.080 4.930 5.100 10,428,210 52,395,615 5.0244 4.183 4.175 4.183 4.059 4.199 12,664,793 4.1371 0.00%
2023-11-22 0 5.080 5.070 5.080 5.070 5.130 5,296,000 26,997,803 5.0978 4.183 4.175 4.183 4.175 4.224 6,431,856 4.1975 0.20%
2023-11-21 0 5.070 5.070 5.080 5.060 5.180 6,913,382 35,221,894 5.0947 4.175 4.175 4.183 4.166 4.265 8,396,125 4.1950 -1.74%
2023-11-20 0 5.160 5.150 5.160 5.060 5.170 12,514,900 63,774,214 5.0959 4.249 4.241 4.249 4.166 4.257 15,199,024 4.1959 -0.19%
2023-11-17 0 5.170 5.160 5.170 5.110 5.180 3,165,038 16,320,132 5.1564 4.257 4.249 4.257 4.208 4.265 3,843,857 4.2458 0.78%
2023-11-16 0 5.130 5.120 5.130 5.080 5.160 5,035,886 25,778,415 5.1189 4.224 4.216 4.224 4.183 4.249 6,115,954 4.2149 -0.58%
2023-11-15 0 5.160 5.150 5.160 5.090 5.190 10,634,464 54,686,916 5.1424 4.249 4.241 4.249 4.191 4.273 12,915,283 4.2343 1.38%
2023-11-14 0 5.090 5.090 5.100 5.080 5.290 5,197,153 26,522,024 5.1032 4.191 4.191 4.199 4.183 4.356 6,311,809 4.2020 -0.97%
2023-11-13 0 5.140 5.130 5.140 5.030 5.300 12,379,800 63,108,615 5.0977 4.232 4.224 4.232 4.142 4.364 15,034,949 4.1975 0.39%
2023-11-10 0 5.120 5.110 5.120 5.090 5.380 7,704,543 39,766,680 5.1615 4.216 4.208 4.216 4.191 4.430 9,356,969 4.2500 -0.94%
2023-11-09 0 5.590 5.590 5.600 5.510 5.640 5,167,097 28,874,328 5.5881 4.256 4.256 4.264 4.195 4.294 6,786,811 4.2545 -0.36%
2023-11-08 0 5.610 5.600 5.610 5.570 5.620 6,939,930 38,865,080 5.6002 4.271 4.264 4.271 4.241 4.279 9,115,369 4.2637 0.54%
2023-11-07 0 5.580 5.570 5.580 5.500 5.910 22,165,148 123,708,508 5.5812 4.248 4.241 4.248 4.187 4.500 29,113,190 4.2492 -6.38%
2023-11-06 0 5.960 5.950 5.960 5.900 6.020 2,013,194 12,008,640 5.9650 4.538 4.530 4.538 4.492 4.583 2,644,264 4.5414 -0.33%
2023-11-03 0 5.980 5.980 6.000 5.910 6.010 1,398,329 8,370,348 5.9860 4.553 4.553 4.568 4.500 4.576 1,836,659 4.5574 1.18%
2023-11-02 0 5.910 5.910 5.920 5.820 5.970 3,330,000 19,694,892 5.9144 4.500 4.500 4.507 4.431 4.545 4,373,845 4.5029 1.55%
2023-11-01 0 5.820 5.820 5.840 5.800 5.940 1,338,883 7,801,410 5.8268 4.431 4.431 4.446 4.416 4.522 1,758,579 4.4362 -1.19%
2023-10-31 0 5.890 5.880 5.890 5.810 5.900 2,767,827 16,252,358 5.8719 4.484 4.477 4.484 4.423 4.492 3,635,449 4.4705 0.51%
2023-10-30 0 5.860 5.840 5.860 5.710 5.900 698,000 4,078,160 5.8426 4.461 4.446 4.461 4.347 4.492 916,800 4.4483 0.86%
2023-10-27 0 5.810 5.810 5.840 5.750 5.870 2,074,843 12,098,188 5.8309 4.423 4.423 4.446 4.378 4.469 2,725,238 4.4393 0.69%
2023-10-26 0 5.770 5.770 5.800 5.750 5.850 722,000 4,177,040 5.7854 4.393 4.393 4.416 4.378 4.454 948,323 4.4047 0.00%
2023-10-25 0 5.770 5.770 5.800 5.770 5.890 1,846,010 10,745,107 5.8207 4.393 4.393 4.416 4.393 4.484 2,424,673 4.4316 -0.35%
2023-10-24 0 5.790 5.790 5.800 5.610 5.830 3,039,424 17,511,354 5.7614 4.408 4.408 4.416 4.271 4.439 3,992,183 4.3864 1.58%
2023-10-20 0 5.700 5.700 5.710 5.650 5.760 3,118,760 17,742,725 5.6890 4.340 4.340 4.347 4.302 4.385 4,096,388 4.3313 -1.38%
2023-10-19 0 5.780 5.780 5.800 5.770 5.850 1,926,000 11,170,880 5.8000 4.401 4.401 4.416 4.393 4.454 2,529,737 4.4158 -0.69%
2023-10-18 0 5.820 5.820 5.830 5.820 5.960 5,828,810 34,036,620 5.8394 4.431 4.431 4.439 4.431 4.538 7,655,950 4.4458 -1.36%
2023-10-17 0 5.900 5.890 5.900 5.850 5.950 2,043,576 12,053,900 5.8984 4.492 4.484 4.492 4.454 4.530 2,684,170 4.4907 0.85%
2023-10-16 0 5.850 5.850 5.860 5.820 5.950 2,725,333 16,022,073 5.8789 4.454 4.454 4.461 4.431 4.530 3,579,635 4.4759 -1.02%
2023-10-13 0 5.910 5.880 5.910 5.840 5.940 1,056,000 6,241,820 5.9108 4.500 4.477 4.500 4.446 4.522 1,387,021 4.5002 -1.01%
2023-10-12 0 5.970 5.970 5.980 5.860 5.990 4,246,500 25,217,857 5.9385 4.545 4.545 4.553 4.461 4.560 5,577,638 4.5212 2.40%
2023-10-11 0 5.830 5.830 5.840 5.830 5.920 3,787,133 22,141,792 5.8466 4.439 4.439 4.446 4.439 4.507 4,974,274 4.4513 0.34%
2023-10-10 0 5.810 5.800 5.810 5.790 5.920 1,402,000 8,189,314 5.8412 4.423 4.416 4.423 4.408 4.507 1,841,481 4.4471 -1.36%
2023-10-09 0 5.890 5.860 5.890 5.780 5.910 1,796,628 10,551,113 5.8727 4.484 4.461 4.484 4.401 4.500 2,359,812 4.4712 2.08%
2023-10-06 0 5.770 5.770 5.780 5.690 5.880 453,508 2,619,406 5.7759 4.393 4.393 4.401 4.332 4.477 595,668 4.3974 1.41%
2023-10-05 0 5.690 5.690 5.700 5.610 5.730 1,469,706 8,338,989 5.6739 4.332 4.332 4.340 4.271 4.363 1,930,410 4.3198 0.53%
2023-10-04 0 5.660 5.650 5.660 5.600 5.790 2,722,341 15,450,233 5.6753 4.309 4.302 4.309 4.264 4.408 3,575,705 4.3209 -2.75%
2023-10-03 0 5.820 5.810 5.820 5.690 5.850 3,792,000 21,959,774 5.7911 4.431 4.423 4.431 4.332 4.454 4,980,667 4.4090 -0.34%
2023-09-29 0 5.840 5.830 5.840 5.780 5.910 4,661,942 27,172,525 5.8286 4.446 4.439 4.446 4.401 4.500 6,123,307 4.4376 0.17%
2023-09-28 0 5.830 5.830 5.840 5.800 5.850 1,564,000 9,116,040 5.8287 4.439 4.439 4.446 4.416 4.454 2,054,262 4.4376 -0.17%
2023-09-27 0 5.840 5.840 5.860 5.810 5.940 1,830,000 10,708,530 5.8517 4.446 4.446 4.461 4.423 4.522 2,403,645 4.4551 -0.34%
2023-09-26 0 5.860 5.860 5.870 5.850 5.890 1,204,000 7,065,320 5.8682 4.461 4.461 4.469 4.454 4.484 1,581,414 4.4677 -0.34%
2023-09-25 0 5.880 5.870 5.880 5.850 5.920 1,210,656 7,130,297 5.8896 4.477 4.469 4.477 4.454 4.507 1,590,157 4.4840 -1.01%
2023-09-22 0 5.940 5.920 5.940 5.840 5.960 3,068,015 18,154,910 5.9175 4.522 4.507 4.522 4.446 4.538 4,029,736 4.5052 0.00%
2023-09-21 0 5.940 5.930 5.950 5.820 5.950 3,137,000 18,595,850 5.9279 4.522 4.515 4.530 4.431 4.530 4,120,346 4.5132 1.89%
2023-09-20 0 5.830 5.820 5.830 5.820 5.910 2,990,048 17,494,994 5.8511 4.439 4.431 4.439 4.431 4.500 3,927,329 4.4547 -1.02%
2023-09-19 0 5.890 5.880 5.890 5.840 5.920 2,475,000 14,526,144 5.8691 4.484 4.477 4.484 4.446 4.507 3,250,831 4.4684 0.68%
2023-09-18 0 5.850 5.840 5.850 5.710 5.870 6,781,000 39,158,666 5.7748 4.454 4.446 4.454 4.347 4.469 8,906,620 4.3966 2.45%
2023-09-15 0 5.710 5.710 5.770 5.710 5.870 7,891,003 45,320,421 5.7433 4.347 4.347 4.393 4.347 4.469 10,364,572 4.3726 -1.55%
2023-09-14 0 5.800 5.800 5.810 5.750 5.870 2,960,932 17,132,374 5.7861 4.416 4.416 4.423 4.378 4.469 3,889,086 4.4052 0.17%
2023-09-13 0 5.790 5.770 5.790 5.750 5.820 1,766,098 10,220,127 5.7868 4.408 4.393 4.408 4.378 4.431 2,319,711 4.4058 -0.17%
2023-09-12 0 5.800 5.790 5.800 5.710 5.830 2,438,246 14,089,362 5.7785 4.416 4.408 4.416 4.347 4.439 3,202,556 4.3994 -0.34%
2023-09-11 0 5.820 5.820 5.830 5.800 5.900 3,022,375 17,602,022 5.8239 4.431 4.431 4.439 4.416 4.492 3,969,790 4.4340 -1.52%
2023-09-07 0 5.910 5.900 5.910 5.880 5.950 1,698,000 10,049,990 5.9187 4.500 4.492 4.500 4.477 4.530 2,230,267 4.5062 0.17%
2023-09-06 0 5.900 5.900 5.910 5.880 5.960 1,325,706 7,836,892 5.9115 4.492 4.492 4.500 4.477 4.538 1,741,271 4.5007 -0.84%
2023-09-05 0 5.950 5.930 5.950 5.870 5.960 2,213,520 13,108,249 5.9219 4.530 4.515 4.530 4.469 4.538 2,907,385 4.5086 0.34%
2023-09-04 0 5.930 5.920 5.930 5.890 6.000 2,632,004 15,610,334 5.9310 4.515 4.507 4.515 4.484 4.568 3,457,050 4.5155 1.19%
2023-08-31 0 5.860 5.860 5.880 5.840 5.960 4,786,441 28,084,722 5.8676 4.461 4.461 4.477 4.446 4.538 6,286,832 4.4672 -0.68%
2023-08-30 0 5.900 5.900 5.920 5.900 6.000 1,860,000 11,005,380 5.9169 4.492 4.492 4.507 4.492 4.568 2,443,049 4.5048 -0.84%
2023-08-29 0 5.950 5.920 5.950 5.870 5.960 2,994,200 17,705,332 5.9132 4.530 4.507 4.530 4.469 4.538 3,932,783 4.5020 1.19%
2023-08-28 0 5.880 5.880 5.900 5.870 6.070 2,022,000 12,009,170 5.9393 4.477 4.477 4.492 4.469 4.621 2,655,830 4.5218 0.68%
2023-08-25 0 5.840 5.840 5.850 5.830 5.930 1,683,320 9,881,788 5.8704 4.446 4.446 4.454 4.439 4.515 2,210,985 4.4694 -1.02%
2023-08-24 0 5.900 5.900 5.910 5.890 6.000 1,742,400 10,333,312 5.9305 4.492 4.492 4.500 4.484 4.568 2,288,585 4.5152 -0.34%
2023-08-23 0 5.920 5.910 5.920 5.780 5.940 3,850,481 22,665,120 5.8863 4.507 4.500 4.507 4.401 4.522 5,057,480 4.4815 0.85%
2023-08-22 0 5.870 5.870 5.880 5.780 5.900 3,284,212 19,166,709 5.8360 4.469 4.469 4.477 4.401 4.492 4,313,704 4.4432 0.69%
2023-08-21 0 5.830 5.830 5.860 5.800 5.870 1,356,000 7,905,148 5.8298 4.439 4.439 4.461 4.416 4.469 1,781,061 4.4384 -1.19%
2023-08-18 0 5.900 5.900 5.910 5.890 6.000 1,460,000 8,667,060 5.9363 4.492 4.492 4.500 4.484 4.568 1,917,662 4.5196 -1.99%
2023-08-17 0 6.020 6.000 6.020 5.920 6.050 1,626,000 9,745,018 5.9932 4.583 4.568 4.583 4.507 4.606 2,135,697 4.5629 0.50%
2023-08-16 0 5.990 5.990 6.000 5.960 6.040 1,090,648 6,532,403 5.9895 4.560 4.560 4.568 4.538 4.599 1,432,530 4.5600 -0.66%
2023-08-15 0 6.030 6.010 6.030 5.990 6.090 1,420,000 8,560,050 6.0282 4.591 4.576 4.591 4.560 4.637 1,865,123 4.5895 -0.17%
2023-08-14 0 6.040 6.040 6.050 5.980 6.060 1,061,550 6,407,515 6.0360 4.599 4.599 4.606 4.553 4.614 1,394,311 4.5955 -0.66%
2023-08-11 0 6.080 6.070 6.080 6.000 6.120 1,161,000 7,054,890 6.0766 4.629 4.621 4.629 4.568 4.659 1,524,935 4.6264 -0.49%
2023-08-10 0 6.110 6.110 6.120 6.060 6.180 2,191,151 13,387,011 6.1096 4.652 4.652 4.659 4.614 4.705 2,878,005 4.6515 -0.49%
2023-08-09 0 6.140 6.130 6.140 6.030 6.160 512,240 3,137,988 6.1260 4.675 4.667 4.675 4.591 4.690 672,810 4.6640 0.82%
2023-08-08 0 6.090 6.090 6.100 6.050 6.130 1,052,000 6,407,190 6.0905 4.637 4.637 4.644 4.606 4.667 1,381,767 4.6370 -1.30%
2023-08-07 0 6.170 6.160 6.180 5.970 6.190 1,037,100 6,352,999 6.1257 4.697 4.690 4.705 4.545 4.713 1,362,197 4.6638 0.49%
2023-08-04 0 6.140 6.140 6.150 6.140 6.220 1,010,908 6,227,165 6.1600 4.675 4.675 4.682 4.675 4.736 1,327,794 4.6899 -0.16%
2023-08-03 0 6.150 6.130 6.150 6.080 6.170 574,255 3,526,288 6.1406 4.682 4.667 4.682 4.629 4.697 754,265 4.6751 0.82%
2023-08-02 0 6.100 6.100 6.120 6.080 6.220 1,536,872 9,393,354 6.1120 4.644 4.644 4.659 4.629 4.736 2,018,631 4.6533 -2.09%
2023-08-01 0 6.230 6.220 6.230 6.210 6.270 1,748,000 10,917,243 6.2456 4.743 4.736 4.743 4.728 4.774 2,295,940 4.7550 -0.32%
2023-07-31 0 6.250 6.250 6.260 6.170 6.250 4,774,410 29,769,675 6.2353 4.758 4.758 4.766 4.697 4.758 6,271,030 4.7472 0.81%
2023-07-28 0 6.200 6.200 6.210 6.100 6.240 1,470,400 9,088,376 6.1809 4.720 4.720 4.728 4.644 4.751 1,931,322 4.7058 0.00%
2023-07-27 0 6.200 6.200 6.210 6.160 6.260 1,408,503 8,737,424 6.2033 4.720 4.720 4.728 4.690 4.766 1,850,022 4.7229 -0.48%
2023-07-26 0 6.230 6.210 6.230 6.180 6.280 2,302,010 14,336,942 6.2280 4.743 4.728 4.743 4.705 4.781 3,023,614 4.7417 0.48%
2023-07-25 0 6.200 6.190 6.200 6.130 6.240 3,598,267 22,135,245 6.1516 4.720 4.713 4.720 4.667 4.751 4,726,205 4.6835 1.64%
2023-07-24 0 6.100 6.100 6.110 6.000 6.130 572,928 3,495,274 6.1007 4.644 4.644 4.652 4.568 4.667 752,522 4.6447 -0.16%
2023-07-21 0 6.110 6.100 6.110 6.010 6.140 460,000 2,809,268 6.1071 4.652 4.644 4.652 4.576 4.675 604,195 4.6496 0.66%
2023-07-20 0 6.070 6.070 6.090 5.970 6.160 3,580,000 21,807,951 6.0916 4.621 4.621 4.637 4.545 4.690 4,702,212 4.6378 0.33%
2023-07-19 0 6.050 6.050 6.070 5.950 6.080 3,673,527 22,182,327 6.0384 4.606 4.606 4.621 4.530 4.629 4,825,056 4.5973 -0.17%
2023-07-18 0 6.060 6.030 6.060 5.980 6.100 3,696,000 22,322,392 6.0396 4.614 4.591 4.614 4.553 4.644 4,854,574 4.5982 0.17%
2023-07-14 0 6.050 6.030 6.050 5.980 6.080 1,706,000 10,307,844 6.0421 4.606 4.591 4.606 4.553 4.629 2,240,775 4.6001 0.33%
2023-07-13 0 6.030 6.020 6.030 5.980 6.100 2,666,000 16,013,204 6.0065 4.591 4.583 4.591 4.553 4.644 3,501,703 4.5730 1.01%
2023-07-12 0 5.970 5.960 5.970 5.930 6.000 3,530,359 21,035,725 5.9585 4.545 4.538 4.545 4.515 4.568 4,637,010 4.5365 0.00%
2023-07-11 0 5.970 5.970 5.980 5.890 6.030 2,028,000 12,113,254 5.9730 4.545 4.545 4.553 4.484 4.591 2,663,711 4.5475 0.00%
2023-07-10 0 5.970 5.970 5.980 5.880 5.970 1,806,000 10,731,678 5.9422 4.545 4.545 4.553 4.477 4.545 2,372,121 4.5241 1.53%
2023-07-07 0 5.880 5.880 5.890 5.830 5.980 4,306,000 25,469,510 5.9149 4.477 4.477 4.484 4.439 4.553 5,655,789 4.5033 -0.84%
2023-07-06 0 5.930 5.920 5.930 5.780 5.970 5,004,478 29,512,715 5.8973 4.515 4.507 4.515 4.401 4.545 6,573,217 4.4898 0.85%
2023-07-05 0 5.880 5.880 5.900 5.860 5.950 2,174,000 12,823,024 5.8984 4.477 4.477 4.492 4.461 4.530 2,855,477 4.4907 -1.18%
2023-07-04 0 5.950 5.940 5.950 5.950 6.020 1,265,191 7,560,962 5.9761 4.530 4.522 4.530 4.530 4.583 1,661,787 4.5499 -0.50%
2023-07-03 0 5.980 5.980 6.000 5.930 6.030 2,428,442 14,527,877 5.9824 4.553 4.553 4.568 4.515 4.591 3,189,678 4.5547 0.50%
2023-06-30 0 5.950 5.950 5.960 5.950 6.010 2,090,000 12,460,492 5.9620 4.530 4.530 4.538 4.530 4.576 2,745,146 4.5391 -0.50%
2023-06-29 0 5.980 5.980 6.000 5.910 6.040 1,699,760 10,147,100 5.9697 4.553 4.553 4.568 4.500 4.599 2,232,579 4.5450 0.00%
2023-06-28 0 5.980 5.960 5.980 5.910 5.990 2,155,324 12,828,223 5.9519 4.553 4.538 4.553 4.500 4.560 2,830,947 4.5314 -0.83%
2023-06-27 0 6.030 6.030 6.040 5.910 6.060 3,060,000 18,441,430 6.0266 4.591 4.591 4.599 4.500 4.614 4,019,209 4.5883 1.17%
2023-06-26 0 5.960 5.960 5.970 5.930 6.030 2,586,292 15,442,915 5.9711 4.538 4.538 4.545 4.515 4.591 3,397,009 4.5460 -0.50%
2023-06-23 0 5.990 5.980 5.990 5.890 6.080 3,841,463 22,957,535 5.9762 4.560 4.553 4.560 4.484 4.629 5,045,635 4.5500 0.34%
2023-06-21 0 5.970 5.970 5.990 5.940 6.030 2,323,988 13,902,302 5.9821 4.545 4.545 4.560 4.522 4.591 3,052,482 4.5544 -0.33%
2023-06-20 0 5.990 5.990 6.000 5.970 6.040 1,503,701 9,007,973 5.9905 4.560 4.560 4.568 4.545 4.599 1,975,062 4.5609 -0.83%
2023-06-19 0 6.040 6.030 6.040 5.960 6.090 1,469,201 8,851,081 6.0244 4.599 4.591 4.599 4.538 4.637 1,929,747 4.5867 -0.82%
2023-06-16 0 6.090 6.090 6.100 5.930 6.090 15,088,613 91,756,785 6.0812 4.637 4.637 4.644 4.515 4.637 19,818,395 4.6299 1.16%
2023-06-15 0 6.020 6.000 6.020 5.920 6.030 2,481,624 14,911,778 6.0089 4.583 4.568 4.583 4.507 4.591 3,259,531 4.5748 0.84%
2023-06-14 0 5.970 5.960 5.970 5.960 6.080 2,156,000 12,926,230 5.9955 4.545 4.538 4.545 4.538 4.629 2,831,835 4.5646 -0.67%
2023-06-13 0 6.010 6.010 6.020 5.960 6.080 3,944,954 23,765,662 6.0243 4.576 4.576 4.583 4.538 4.629 5,181,567 4.5866 0.17%
2023-06-12 0 6.000 6.000 6.010 5.990 6.130 3,211,392 19,455,292 6.0582 4.568 4.568 4.576 4.560 4.667 4,218,057 4.6124 -0.83%
2023-06-09 0 6.050 6.050 6.060 5.920 6.100 6,408,165 38,617,134 6.0262 4.606 4.606 4.614 4.507 4.644 8,416,913 4.5880 1.17%
2023-06-08 0 5.980 5.980 6.000 5.850 6.030 5,330,000 31,657,380 5.9395 4.553 4.553 4.568 4.454 4.591 7,000,779 4.5220 1.36%
2023-06-07 0 5.900 5.900 5.920 5.840 5.940 2,812,233 16,570,431 5.8923 4.492 4.492 4.507 4.446 4.522 3,693,775 4.4860 0.17%
2023-06-06 0 5.890 5.860 5.890 5.840 5.960 3,216,401 18,946,899 5.8907 4.484 4.461 4.484 4.446 4.538 4,224,637 4.4849 0.17%
2023-06-05 0 5.880 5.880 5.900 5.820 5.970 1,336,000 7,855,630 5.8800 4.477 4.477 4.492 4.431 4.545 1,754,792 4.4767 -0.68%
2023-06-02 0 5.920 5.890 5.920 5.770 5.980 7,314,000 43,307,334 5.9212 4.507 4.484 4.507 4.393 4.553 9,606,698 4.5080 1.89%
2023-06-01 0 5.810 5.790 5.820 5.720 5.850 8,087,750 46,871,716 5.7954 4.423 4.408 4.431 4.355 4.454 10,622,993 4.4123 0.17%
2023-05-31 0 5.800 5.800 5.810 5.680 5.800 19,748,765 114,177,053 5.7815 4.416 4.416 4.423 4.324 4.416 25,939,351 4.4017 0.87%
2023-05-30 0 5.750 5.750 5.760 5.700 5.850 3,684,000 21,181,940 5.7497 4.378 4.378 4.385 4.340 4.454 4,838,812 4.3775 -1.37%
2023-05-29 0 5.830 5.810 5.830 5.800 5.950 4,212,000 24,623,706 5.8461 4.439 4.423 4.439 4.416 4.530 5,532,323 4.4509 -0.51%
2023-05-25 0 5.860 5.860 5.870 5.800 6.060 12,172,000 71,841,626 5.9022 4.461 4.461 4.469 4.416 4.614 15,987,520 4.4936 -2.98%
2023-05-24 0 6.040 6.010 6.040 5.990 6.210 20,690,000 125,728,740 6.0768 4.599 4.576 4.599 4.560 4.728 27,175,632 4.6265 -5.92%
2023-05-23 0 6.420 6.420 6.440 6.420 6.580 3,768,000 24,422,684 6.4816 4.888 4.888 4.903 4.888 5.010 4,949,144 4.9347 -0.31%
2023-05-22 0 6.440 6.430 6.440 6.360 6.600 3,954,349 25,411,698 6.4263 4.903 4.895 4.903 4.842 5.025 5,193,907 4.8926 -1.38%
2023-05-19 0 6.530 6.500 6.530 6.480 6.640 2,271,537 14,875,793 6.5488 4.972 4.949 4.972 4.934 5.055 2,983,589 4.9859 -1.21%
2023-05-18 0 6.610 6.580 6.610 6.500 6.670 4,645,795 30,706,920 6.6096 5.032 5.010 5.032 4.949 5.078 6,102,098 5.0322 1.69%
2023-05-17 0 6.500 6.490 6.500 6.360 6.530 3,815,340 24,743,395 6.4852 4.949 4.941 4.949 4.842 4.972 5,011,323 4.9375 1.40%
2023-05-16 0 6.410 6.390 6.410 6.350 6.540 4,566,653 29,313,793 6.4191 4.880 4.865 4.880 4.835 4.979 5,998,148 4.8871 0.47%
2023-05-15 0 6.380 6.370 6.380 6.300 6.430 4,197,183 26,728,608 6.3682 4.857 4.850 4.857 4.796 4.895 5,512,861 4.8484 0.79%
2023-05-12 0 6.330 6.320 6.330 6.310 6.550 8,075,239 51,317,664 6.3549 4.819 4.812 4.819 4.804 4.987 10,606,560 4.8383 -1.09%
2023-05-11 0 6.400 6.390 6.400 6.370 6.600 5,688,170 36,660,656 6.4451 4.873 4.865 4.873 4.850 5.025 7,471,224 4.9069 -2.74%
2023-05-10 0 6.580 6.550 6.580 6.480 6.600 7,494,623 49,102,738 6.5517 5.010 4.987 5.010 4.934 5.025 9,843,940 4.9881 0.61%
2023-05-09 0 6.540 6.510 6.540 6.510 6.630 4,746,828 31,210,673 6.5751 4.979 4.956 4.979 4.956 5.048 6,234,802 5.0059 -0.30%
2023-05-08 0 6.560 6.530 6.560 6.430 6.580 8,149,243 53,100,296 6.5160 4.994 4.972 4.994 4.895 5.010 10,703,762 4.9609 1.33%
2023-05-05 0 6.900 6.890 6.900 6.880 7.090 8,374,160 58,321,965 6.9645 4.929 4.922 4.929 4.915 5.065 11,723,183 4.9749 0.00%
2023-05-04 0 6.900 6.890 6.900 6.700 6.930 13,734,721 94,026,629 6.8459 4.929 4.922 4.929 4.786 4.950 19,227,558 4.8902 2.68%
2023-05-03 0 6.720 6.710 6.720 6.700 6.800 4,307,380 28,999,169 6.7324 4.800 4.793 4.800 4.786 4.857 6,030,002 4.8091 -1.32%
2023-05-02 0 6.810 6.800 6.810 6.660 6.900 11,746,700 79,531,805 6.7706 4.865 4.857 4.865 4.757 4.929 16,444,481 4.8364 4.77%
2023-04-28 0 6.500 6.500 6.540 6.490 6.720 7,051,967 46,186,217 6.5494 4.643 4.643 4.672 4.636 4.800 9,872,214 4.6784 -2.69%
2023-04-27 0 6.680 6.670 6.680 6.610 6.740 4,367,222 29,123,994 6.6688 4.772 4.765 4.772 4.722 4.815 6,113,776 4.7637 0.15%
2023-04-26 0 6.670 6.650 6.670 6.520 6.700 2,808,598 18,624,381 6.6312 4.765 4.750 4.765 4.657 4.786 3,931,822 4.7368 2.14%
2023-04-25 0 6.530 6.520 6.530 6.520 6.700 2,083,684 13,717,190 6.5831 4.665 4.657 4.665 4.657 4.786 2,916,998 4.7025 -1.51%
2023-04-24 0 6.630 6.620 6.630 6.560 6.730 2,746,163 18,222,172 6.6355 4.736 4.729 4.736 4.686 4.807 3,844,418 4.7399 -1.78%
2023-04-21 0 6.750 6.730 6.750 6.710 6.800 1,097,074 7,416,593 6.7603 4.822 4.807 4.822 4.793 4.857 1,535,820 4.8291 -0.30%
2023-04-20 0 6.770 6.740 6.770 6.700 6.800 3,136,029 21,192,406 6.7577 4.836 4.815 4.836 4.786 4.857 4,390,200 4.8272 0.89%
2023-04-19 0 6.710 6.700 6.710 6.670 6.770 3,429,378 23,071,874 6.7277 4.793 4.786 4.793 4.765 4.836 4,800,867 4.8058 0.45%
2023-04-18 0 6.680 6.680 6.690 6.600 6.740 2,190,461 14,575,893 6.6543 4.772 4.772 4.779 4.715 4.815 3,066,478 4.7533 -0.60%
2023-04-17 0 6.720 6.710 6.720 6.650 6.750 2,381,622 15,980,294 6.7098 4.800 4.793 4.800 4.750 4.822 3,334,088 4.7930 0.15%
2023-04-14 0 6.710 6.700 6.710 6.680 6.770 4,311,460 29,013,736 6.7294 4.793 4.786 4.793 4.772 4.836 6,035,714 4.8070 0.45%
2023-04-13 0 6.680 6.670 6.680 6.590 6.820 6,251,168 41,802,360 6.6871 4.772 4.765 4.772 4.707 4.872 8,751,157 4.7768 1.98%
2023-04-12 0 6.550 6.540 6.550 6.400 6.580 3,172,214 20,665,311 6.5145 4.679 4.672 4.679 4.572 4.700 4,440,857 4.6535 1.71%
2023-04-11 0 6.440 6.420 6.440 6.340 6.450 2,819,041 18,073,666 6.4113 4.600 4.586 4.600 4.529 4.607 3,946,442 4.5797 0.94%
2023-04-06 0 6.380 6.360 6.380 6.350 6.520 1,686,762 10,814,642 6.4115 4.557 4.543 4.557 4.536 4.657 2,361,338 4.5799 0.47%
2023-04-04 0 6.350 6.350 6.370 6.240 6.460 3,495,785 22,148,570 6.3358 4.536 4.536 4.550 4.457 4.615 4,893,831 4.5258 -1.09%
2023-04-03 0 6.420 6.390 6.420 6.280 6.440 3,863,798 24,612,232 6.3700 4.586 4.565 4.586 4.486 4.600 5,409,021 4.5502 2.88%
2023-03-31 0 6.240 6.240 6.270 6.180 6.330 5,532,289 34,584,217 6.2513 4.457 4.457 4.479 4.415 4.522 7,744,781 4.4655 -0.16%
2023-03-30 0 6.250 6.240 6.250 6.150 6.300 1,875,135 11,700,077 6.2396 4.465 4.457 4.465 4.393 4.500 2,625,045 4.4571 -0.48%
2023-03-29 0 6.280 6.270 6.280 6.220 6.390 3,787,404 23,744,621 6.2694 4.486 4.479 4.486 4.443 4.565 5,302,076 4.4784 1.29%
2023-03-28 0 6.200 6.200 6.230 6.180 6.300 1,410,370 8,784,500 6.2285 4.429 4.429 4.450 4.415 4.500 1,974,410 4.4492 -0.16%
2023-03-27 0 6.210 6.210 6.230 6.180 6.290 3,130,870 19,525,169 6.2363 4.436 4.436 4.450 4.415 4.493 4,382,978 4.4548 -0.16%
2023-03-24 0 6.220 6.220 6.230 6.210 6.320 1,249,974 7,824,100 6.2594 4.443 4.443 4.450 4.436 4.515 1,749,868 4.4713 -1.27%
2023-03-23 0 6.300 6.290 6.300 6.200 6.340 1,692,305 10,654,327 6.2957 4.500 4.493 4.500 4.429 4.529 2,369,097 4.4972 -0.16%
2023-03-22 0 6.310 6.310 6.320 6.180 6.350 1,203,080 7,588,916 6.3079 4.507 4.507 4.515 4.415 4.536 1,684,220 4.5059 1.77%
2023-03-21 0 6.200 6.200 6.220 6.030 6.250 2,225,305 13,759,661 6.1833 4.429 4.429 4.443 4.307 4.465 3,115,257 4.4169 -0.16%
2023-03-20 0 6.210 6.190 6.210 6.150 6.290 4,131,130 25,694,116 6.2196 4.436 4.422 4.436 4.393 4.493 5,783,266 4.4428 -0.64%
2023-03-17 0 6.250 6.240 6.250 6.150 6.280 8,437,560 52,681,310 6.2437 4.465 4.457 4.465 4.393 4.486 11,811,938 4.4600 0.81%
2023-03-16 0 6.200 6.200 6.220 6.120 6.270 2,608,217 16,107,883 6.1758 4.429 4.429 4.443 4.372 4.479 3,651,304 4.4115 -0.48%
2023-03-15 0 6.230 6.230 6.260 6.200 6.300 4,631,932 28,901,149 6.2395 4.450 4.450 4.472 4.429 4.500 6,484,350 4.4571 0.16%
2023-03-14 0 6.220 6.210 6.220 6.160 6.340 6,497,347 40,569,439 6.2440 4.443 4.436 4.443 4.400 4.529 9,095,788 4.4602 -1.89%
2023-03-13 0 6.340 6.320 6.340 6.210 6.370 5,020,698 31,601,420 6.2942 4.529 4.515 4.529 4.436 4.550 7,028,593 4.4961 1.12%
2023-03-10 0 6.270 6.240 6.270 6.240 6.470 3,009,657 18,889,042 6.2761 4.479 4.457 4.479 4.457 4.622 4,213,289 4.4832 -1.72%
2023-03-09 0 6.380 6.350 6.380 6.350 6.470 2,714,085 17,359,285 6.3960 4.557 4.536 4.557 4.536 4.622 3,799,511 4.5688 -0.16%
2023-03-08 0 6.390 6.380 6.390 6.340 6.450 2,692,000 17,210,140 6.3931 4.565 4.557 4.565 4.529 4.607 3,768,594 4.5667 -0.47%
2023-03-07 0 6.420 6.420 6.440 6.400 6.520 3,779,748 24,396,814 6.4546 4.586 4.586 4.600 4.572 4.657 5,291,358 4.6107 -0.77%
2023-03-06 0 6.470 6.470 6.490 6.440 6.580 2,505,161 16,279,903 6.4985 4.622 4.622 4.636 4.600 4.700 3,507,034 4.6421 -0.92%
2023-03-03 0 6.530 6.520 6.530 6.380 6.610 4,660,000 30,389,470 6.5213 4.665 4.657 4.665 4.557 4.722 6,523,643 4.6584 0.00%
2023-03-02 0 6.530 6.520 6.530 6.470 6.610 2,362,841 15,484,651 6.5534 4.665 4.657 4.665 4.622 4.722 3,307,796 4.6813 1.08%
2023-03-01 0 6.460 6.460 6.470 6.330 6.520 3,073,000 19,851,105 6.4598 4.615 4.615 4.622 4.522 4.657 4,301,965 4.6144 2.05%
2023-02-28 0 6.330 6.330 6.360 6.310 6.450 4,310,000 27,385,980 6.3541 4.522 4.522 4.543 4.507 4.607 6,033,670 4.5389 0.48%
2023-02-27 0 6.300 6.290 6.300 6.270 6.350 2,028,971 12,778,528 6.2980 4.500 4.493 4.500 4.479 4.536 2,840,404 4.4988 -0.63%
2023-02-24 0 6.340 6.330 6.340 6.300 6.430 3,409,843 21,671,719 6.3556 4.529 4.522 4.529 4.500 4.593 4,773,519 4.5400 -1.71%
2023-02-23 0 6.450 6.440 6.450 6.450 6.520 1,057,486 6,834,931 6.4634 4.607 4.600 4.607 4.607 4.657 1,480,399 4.6170 -0.46%
2023-02-22 0 6.480 6.470 6.480 6.430 6.640 910,549 5,911,541 6.4923 4.629 4.622 4.629 4.593 4.743 1,274,699 4.6376 -1.67%
2023-02-21 0 6.590 6.570 6.590 6.520 6.680 1,101,318 7,240,469 6.5744 4.707 4.693 4.707 4.657 4.772 1,541,761 4.6962 1.07%
2023-02-20 0 6.520 6.510 6.520 6.450 6.570 1,119,947 7,315,577 6.5321 4.657 4.650 4.657 4.607 4.693 1,567,840 4.6660 0.46%
2023-02-17 0 6.490 6.490 6.500 6.480 6.540 750,300 4,878,081 6.5015 4.636 4.636 4.643 4.629 4.672 1,050,363 4.6442 -0.76%
2023-02-16 0 6.540 6.540 6.550 6.540 6.700 876,426 5,779,131 6.5940 4.672 4.672 4.679 4.672 4.786 1,226,929 4.7102 -1.36%
2023-02-15 0 6.630 6.610 6.630 6.530 6.640 1,506,292 9,932,830 6.5942 4.736 4.722 4.736 4.665 4.743 2,108,693 4.7104 -0.15%
2023-02-14 0 6.640 6.620 6.640 6.590 6.690 1,832,000 12,155,540 6.6351 4.743 4.729 4.743 4.707 4.779 2,564,660 4.7396 0.45%
2023-02-13 0 6.610 6.610 6.620 6.560 6.650 1,354,212 8,963,549 6.6190 4.722 4.722 4.729 4.686 4.750 1,895,793 4.7281 -0.45%
2023-02-10 0 6.640 6.630 6.640 6.630 6.790 974,878 6,505,948 6.6736 4.743 4.736 4.743 4.736 4.850 1,364,755 4.7671 -1.19%
2023-02-09 0 6.720 6.690 6.720 6.620 6.720 1,150,000 7,688,980 6.6861 4.800 4.779 4.800 4.729 4.800 1,609,912 4.7760 0.75%
2023-02-08 0 6.670 6.650 6.670 6.650 6.790 2,520,710 16,805,242 6.6669 4.765 4.750 4.765 4.750 4.850 3,528,801 4.7623 0.45%
2023-02-07 0 6.640 6.640 6.650 6.620 6.730 3,216,920 21,430,972 6.6620 4.743 4.743 4.750 4.729 4.807 4,503,442 4.7588 -1.04%
2023-02-06 0 6.710 6.690 6.710 6.600 6.750 2,363,698 15,782,618 6.6771 4.793 4.779 4.793 4.715 4.822 3,308,996 4.7696 0.60%
2023-02-03 0 6.670 6.670 6.680 6.600 6.730 2,514,742 16,727,087 6.6516 4.765 4.765 4.772 4.715 4.807 3,520,446 4.7514 -0.15%
2023-02-02 0 6.680 6.680 6.710 6.650 6.830 4,751,922 31,924,632 6.7183 4.772 4.772 4.793 4.750 4.879 6,652,327 4.7990 -0.74%
2023-02-01 0 6.730 6.720 6.730 6.650 6.800 3,086,006 20,728,031 6.7168 4.807 4.800 4.807 4.750 4.857 4,320,172 4.7980 -0.44%
2023-01-31 0 6.760 6.750 6.760 6.720 6.960 5,573,778 37,817,775 6.7849 4.829 4.822 4.829 4.800 4.972 7,802,862 4.8467 -1.46%
2023-01-30 0 6.860 6.840 6.860 6.830 7.030 5,283,792 36,509,982 6.9098 4.900 4.886 4.900 4.879 5.022 7,396,904 4.9358 -1.58%
2023-01-27 0 6.970 6.950 6.970 6.770 7.010 5,802,475 39,956,309 6.8861 4.979 4.965 4.979 4.836 5.007 8,123,021 4.9189 1.60%
2023-01-26 0 6.860 6.830 6.860 6.750 6.870 4,062,932 27,644,392 6.8040 4.900 4.879 4.900 4.822 4.907 5,687,794 4.8603 1.33%
2023-01-20 0 6.770 6.750 6.770 6.650 6.820 6,174,142 41,490,941 6.7201 4.836 4.822 4.836 4.750 4.872 8,643,326 4.8003 0.89%
2023-01-19 0 6.710 6.690 6.710 6.580 6.740 4,115,568 27,510,372 6.6845 4.793 4.779 4.793 4.700 4.815 5,761,480 4.7749 2.44%
2023-01-18 0 6.550 6.540 6.550 6.490 6.600 3,011,621 19,743,422 6.5557 4.679 4.672 4.679 4.636 4.715 4,216,039 4.6829 0.31%
2023-01-17 0 6.530 6.530 6.540 6.480 6.570 3,386,196 22,112,007 6.5300 4.665 4.665 4.672 4.629 4.693 4,740,415 4.6646 0.00%
2023-01-16 0 6.530 6.520 6.530 6.390 6.620 2,410,171 15,787,358 6.5503 4.665 4.657 4.665 4.565 4.729 3,374,055 4.6790 0.31%
2023-01-13 0 6.510 6.490 6.510 6.420 6.520 1,809,680 11,750,079 6.4929 4.650 4.636 4.650 4.586 4.657 2,533,413 4.6380 0.15%
2023-01-12 0 6.500 6.480 6.500 6.400 6.550 5,629,911 36,403,009 6.4660 4.643 4.629 4.643 4.572 4.679 7,881,444 4.6188 1.88%
2023-01-11 0 6.380 6.380 6.390 6.360 6.450 1,494,211 9,546,300 6.3889 4.557 4.557 4.565 4.543 4.607 2,091,781 4.5637 -1.09%
2023-01-10 0 6.450 6.420 6.450 6.350 6.500 3,642,000 23,415,580 6.4293 4.607 4.586 4.607 4.536 4.643 5,098,521 4.5926 2.22%
2023-01-09 0 6.310 6.290 6.310 6.200 6.370 3,321,322 20,971,066 6.3141 4.507 4.493 4.507 4.429 4.550 4,649,596 4.5103 2.10%
2023-01-06 0 6.180 6.150 6.180 6.110 6.440 1,875,584 11,560,297 6.1636 4.415 4.393 4.415 4.365 4.600 2,625,674 4.4028 -2.06%
2023-01-05 0 6.310 6.290 6.310 6.280 6.390 2,276,301 14,394,678 6.3237 4.507 4.493 4.507 4.486 4.565 3,186,647 4.5172 0.96%
2023-01-04 0 6.250 6.230 6.250 6.140 6.310 3,374,730 21,076,548 6.2454 4.465 4.450 4.465 4.386 4.507 4,724,364 4.4612 1.79%
2023-01-03 0 6.140 6.110 6.140 5.970 6.170 1,106,991 6,766,207 6.1123 4.386 4.365 4.386 4.265 4.407 1,549,703 4.3661 2.16%
2022-12-30 0 6.010 6.010 6.020 5.990 6.090 1,545,620 9,295,157 6.0139 4.293 4.293 4.300 4.279 4.350 2,163,750 4.2959 0.00%
2022-12-29 0 6.010 6.000 6.010 6.010 6.150 490,000 2,951,660 6.0238 4.293 4.286 4.293 4.293 4.393 685,962 4.3029 -1.64%
2022-12-28 0 6.110 6.100 6.110 5.990 6.130 1,348,000 8,208,360 6.0893 4.365 4.357 4.365 4.279 4.379 1,887,097 4.3497 1.16%
2022-12-23 0 6.040 6.020 6.040 5.980 6.110 939,393 5,660,635 6.0258 4.315 4.300 4.315 4.272 4.365 1,315,078 4.3044 -1.31%
2022-12-22 0 6.120 6.080 6.120 5.890 6.120 3,543,982 21,425,703 6.0457 4.372 4.343 4.372 4.207 4.372 4,961,303 4.3186 3.55%
2022-12-21 0 5.910 5.890 5.910 5.810 5.920 2,274,300 13,379,702 5.8830 4.222 4.207 4.222 4.150 4.229 3,183,846 4.2024 0.68%
2022-12-20 0 5.870 5.850 5.870 5.790 5.950 3,619,750 21,146,753 5.8420 4.193 4.179 4.193 4.136 4.250 5,067,373 4.1731 0.34%
2022-12-19 0 5.850 5.850 5.860 5.790 6.050 3,650,724 21,354,370 5.8494 4.179 4.179 4.186 4.136 4.322 5,110,734 4.1783 -2.50%
2022-12-16 0 6.000 5.990 6.000 6.000 6.100 11,824,166 71,119,311 6.0147 4.286 4.279 4.286 4.286 4.357 16,552,927 4.2965 -1.64%
2022-12-15 0 6.100 6.100 6.120 6.050 6.170 3,798,923 23,199,635 6.1069 4.357 4.357 4.372 4.322 4.407 5,318,201 4.3623 -0.49%
2022-12-14 0 6.130 6.120 6.130 6.070 6.280 5,999,137 36,932,525 6.1563 4.379 4.372 4.379 4.336 4.486 8,398,332 4.3976 1.32%
2022-12-13 0 6.050 6.040 6.050 5.900 6.070 4,893,240 29,422,279 6.0128 4.322 4.315 4.322 4.215 4.336 6,850,161 4.2951 1.68%
2022-12-12 0 5.950 5.920 5.950 5.840 5.970 1,853,422 10,999,588 5.9347 4.250 4.229 4.250 4.172 4.265 2,594,649 4.2393 0.00%
2022-12-09 0 5.950 5.940 5.950 5.840 5.980 1,441,463 8,556,382 5.9359 4.250 4.243 4.250 4.172 4.272 2,017,938 4.2402 0.17%
2022-12-08 0 5.940 5.920 5.940 5.720 5.940 3,952,219 23,316,640 5.8996 4.243 4.229 4.243 4.086 4.243 5,532,804 4.2143 2.95%
2022-12-07 0 5.770 5.770 5.790 5.770 5.900 2,841,755 16,583,151 5.8355 4.122 4.122 4.136 4.122 4.215 3,978,239 4.1685 -0.52%
2022-12-06 0 5.800 5.800 5.830 5.750 5.930 4,660,672 27,112,153 5.8172 4.143 4.143 4.165 4.107 4.236 6,524,584 4.1554 -1.02%
2022-12-05 0 5.860 5.860 5.870 5.780 5.900 3,898,696 22,829,965 5.8558 4.186 4.186 4.193 4.129 4.215 5,457,876 4.1829 1.21%
2022-12-02 0 5.790 5.770 5.790 5.730 5.850 3,027,588 17,494,940 5.7785 4.136 4.122 4.136 4.093 4.179 4,238,391 4.1277 -0.52%
2022-12-01 0 5.820 5.800 5.820 5.750 5.870 5,268,215 30,600,230 5.8085 4.157 4.143 4.157 4.107 4.193 7,375,098 4.1491 0.34%
2022-11-30 0 5.800 5.790 5.800 5.730 5.880 16,478,512 95,624,451 5.8030 4.143 4.136 4.143 4.093 4.200 23,068,655 4.1452 0.52%
2022-11-29 0 5.770 5.770 5.780 5.650 5.850 8,262,856 47,301,477 5.7246 4.122 4.122 4.129 4.036 4.179 11,567,366 4.0892 0.70%
2022-11-28 0 5.730 5.730 5.750 5.680 5.790 2,388,570 13,727,194 5.7470 4.093 4.093 4.107 4.057 4.136 3,343,815 4.1052 -1.55%
2022-11-25 0 5.820 5.810 5.820 5.750 5.860 3,565,023 20,710,196 5.8093 4.157 4.150 4.157 4.107 4.186 4,990,759 4.1497 0.52%
2022-11-24 0 5.790 5.780 5.790 5.710 5.860 2,864,000 16,614,480 5.8011 4.136 4.129 4.136 4.079 4.186 4,009,381 4.1439 0.00%
2022-11-23 0 5.790 5.780 5.790 5.720 5.830 2,748,000 15,860,560 5.7717 4.136 4.129 4.136 4.086 4.165 3,846,990 4.1228 0.52%
2022-11-22 0 5.760 5.760 5.770 5.680 5.780 6,468,982 37,068,474 5.7302 4.115 4.115 4.122 4.057 4.129 9,056,079 4.0932 1.41%
2022-11-21 0 5.680 5.650 5.680 5.520 5.690 7,603,481 42,776,945 5.6260 4.057 4.036 4.057 3.943 4.065 10,644,291 4.0188 0.71%
2022-11-18 0 5.640 5.620 5.640 5.560 5.680 3,637,674 20,489,163 5.6325 4.029 4.015 4.029 3.972 4.057 5,092,465 4.0234 0.18%
2022-11-17 0 5.630 5.600 5.630 5.530 5.650 1,867,981 10,453,863 5.5963 4.022 4.000 4.022 3.950 4.036 2,615,030 3.9976 0.72%
2022-11-16 0 5.590 5.590 5.600 5.550 5.700 3,780,828 21,115,010 5.5848 3.993 3.993 4.000 3.965 4.072 5,292,870 3.9893 -0.18%
2022-11-15 0 5.600 5.590 5.600 5.510 5.640 3,895,715 21,680,275 5.5652 4.000 3.993 4.000 3.936 4.029 5,453,703 3.9753 -0.18%
2022-11-14 0 5.610 5.590 5.610 5.490 5.690 3,693,462 20,565,856 5.5682 4.007 3.993 4.007 3.922 4.065 5,170,564 3.9775 1.81%
2022-11-11 0 5.510 5.500 5.510 5.390 5.530 4,595,500 25,210,220 5.4858 3.936 3.929 3.936 3.850 3.950 6,433,348 3.9187 4.75%
2022-11-10 0 5.260 5.250 5.260 5.150 5.460 7,249,741 37,782,338 5.2115 3.757 3.750 3.757 3.679 3.900 10,149,082 3.7227 -1.87%
2022-11-09 0 5.360 5.360 5.370 5.280 5.400 7,155,310 38,246,029 5.3451 3.829 3.829 3.836 3.772 3.857 10,016,886 3.8182 -0.37%
2022-11-08 0 5.380 5.360 5.380 5.310 5.450 4,049,777 21,676,821 5.3526 3.843 3.829 3.843 3.793 3.893 5,669,378 3.8235 -1.10%
2022-11-07 0 5.440 5.400 5.440 5.210 5.440 7,259,227 39,144,972 5.3924 3.886 3.857 3.886 3.722 3.886 10,162,362 3.8520 4.41%
2022-11-04 0 5.210 5.200 5.210 5.050 5.240 6,203,398 32,119,752 5.1778 3.722 3.714 3.722 3.607 3.743 8,684,282 3.6986 3.17%
2022-11-03 0 5.050 5.050 5.060 4.870 5.060 4,811,640 24,001,190 4.9882 3.607 3.607 3.614 3.479 3.614 6,735,928 3.5632 1.81%
2022-11-02 0 4.960 4.930 4.970 4.760 4.980 3,839,943 18,667,946 4.8615 3.543 3.522 3.550 3.400 3.557 5,375,626 3.4727 2.27%
2022-11-01 0 4.850 4.850 4.860 4.730 4.940 4,513,000 21,753,794 4.8203 3.464 3.464 3.472 3.379 3.529 6,317,854 3.4432 -0.41%
2022-10-31 0 4.870 4.860 4.870 4.850 5.110 9,235,450 45,686,612 4.9469 3.479 3.472 3.479 3.464 3.650 12,928,923 3.5337 -4.70%
2022-10-28 0 5.110 5.090 5.110 5.060 5.180 2,556,000 13,047,850 5.1048 3.650 3.636 3.650 3.614 3.700 3,578,204 3.6465 -1.35%
2022-10-27 0 5.180 5.180 5.190 5.120 5.280 3,940,692 20,467,978 5.1940 3.700 3.700 3.707 3.657 3.772 5,516,667 3.7102 1.17%
2022-10-26 0 5.120 5.120 5.130 5.080 5.210 2,508,837 12,863,548 5.1273 3.657 3.657 3.664 3.629 3.722 3,512,180 3.6626 0.00%
2022-10-25 0 5.120 5.100 5.120 4.970 5.300 3,182,775 16,243,609 5.1036 3.657 3.643 3.657 3.550 3.786 4,455,641 3.6456 0.00%
2022-10-24 0 5.120 5.110 5.120 5.080 5.270 3,489,770 17,921,909 5.1356 3.657 3.650 3.657 3.629 3.764 4,885,411 3.6685 -4.48%
2022-10-21 0 5.360 5.330 5.360 5.180 5.370 3,402,185 18,123,045 5.3269 3.829 3.807 3.829 3.700 3.836 4,762,798 3.8051 2.10%
2022-10-20 0 5.250 5.240 5.250 5.190 5.290 8,438,974 44,244,747 5.2429 3.750 3.743 3.750 3.707 3.779 11,813,917 3.7451 0.96%
2022-10-19 0 5.200 5.200 5.210 5.080 5.250 5,768,840 29,999,966 5.2003 3.714 3.714 3.722 3.629 3.750 8,075,934 3.7147 0.00%
2022-10-18 0 5.200 5.190 5.200 5.120 5.230 2,380,658 12,334,769 5.1812 3.714 3.707 3.714 3.657 3.736 3,332,739 3.7011 0.97%
2022-10-17 0 5.150 5.140 5.150 5.080 5.240 3,720,000 19,129,320 5.1423 3.679 3.672 3.679 3.629 3.743 5,207,715 3.6733 -1.34%
2022-10-14 0 5.220 5.210 5.220 5.030 5.280 3,280,216 17,122,885 5.2200 3.729 3.722 3.729 3.593 3.772 4,592,051 3.7288 2.76%
2022-10-13 0 5.080 5.080 5.100 5.030 5.160 2,912,808 14,833,451 5.0925 3.629 3.629 3.643 3.593 3.686 4,077,708 3.6377 0.00%
2022-10-12 0 5.080 5.080 5.090 5.020 5.130 4,687,589 23,826,420 5.0829 3.629 3.629 3.636 3.586 3.664 6,562,266 3.6308 -0.78%
2022-10-11 0 5.120 5.110 5.120 5.100 5.310 2,982,428 15,307,340 5.1325 3.657 3.650 3.657 3.643 3.793 4,175,171 3.6663 -0.58%
2022-10-10 0 5.150 5.150 5.160 5.110 5.340 3,959,465 20,629,269 5.2101 3.679 3.679 3.686 3.650 3.814 5,542,948 3.7217 -2.65%
2022-10-07 0 5.290 5.290 5.300 5.240 5.400 2,755,000 14,569,580 5.2884 3.779 3.779 3.786 3.743 3.857 3,856,789 3.7776 -2.94%
2022-10-06 0 5.450 5.440 5.450 5.440 5.630 2,770,830 15,231,086 5.4969 3.893 3.886 3.893 3.886 4.022 3,878,950 3.9266 -3.20%
2022-10-05 0 5.630 5.590 5.630 5.460 5.690 3,203,346 17,924,740 5.5956 4.022 3.993 4.022 3.900 4.065 4,484,439 3.9971 4.45%
2022-10-03 0 5.390 5.370 5.390 5.300 5.420 3,398,609 18,180,909 5.3495 3.850 3.836 3.850 3.786 3.872 4,757,792 3.8213 0.75%
2022-09-30 0 5.350 5.350 5.360 5.280 5.380 4,931,081 26,320,971 5.3378 3.822 3.822 3.829 3.772 3.843 6,903,136 3.8129 0.00%
2022-09-29 0 5.350 5.330 5.350 5.280 5.610 4,678,928 25,094,964 5.3634 3.822 3.807 3.822 3.772 4.007 6,550,141 3.8312 -2.37%
2022-09-28 0 5.480 5.480 5.500 5.410 5.780 9,066,620 49,960,745 5.5104 3.914 3.914 3.929 3.864 4.129 12,692,574 3.9362 -2.49%
2022-09-27 0 5.620 5.620 5.640 5.510 5.700 5,100,249 28,412,187 5.5707 4.015 4.015 4.029 3.936 4.072 7,139,958 3.9793 -1.92%
2022-09-26 0 5.730 5.720 5.730 5.700 5.980 8,368,373 48,052,238 5.7421 4.093 4.086 4.093 4.072 4.272 11,715,081 4.1017 -4.18%
2022-09-23 0 5.980 5.980 5.990 5.940 6.000 2,946,512 17,637,027 5.9857 4.272 4.272 4.279 4.243 4.286 4,124,891 4.2758 0.50%
2022-09-22 0 5.950 5.950 5.960 5.860 5.960 2,522,352 14,951,258 5.9275 4.250 4.250 4.257 4.186 4.257 3,531,100 4.2342 0.00%
2022-09-21 0 5.950 5.950 5.960 5.880 5.960 1,287,460 7,639,507 5.9338 4.250 4.250 4.257 4.200 4.257 1,802,345 4.2386 0.00%
2022-09-20 0 5.950 5.950 5.970 5.890 5.980 2,958,000 17,578,880 5.9428 4.250 4.250 4.265 4.207 4.272 4,140,974 4.2451 0.17%
2022-09-19 0 5.940 5.940 5.950 5.830 6.030 2,431,575 14,451,616 5.9433 4.243 4.243 4.250 4.165 4.307 3,404,019 4.2455 -1.00%
2022-09-16 0 6.000 5.990 6.000 5.870 6.130 7,840,566 46,850,502 5.9754 4.286 4.279 4.286 4.193 4.379 10,976,192 4.2684 -2.28%
2022-09-15 0 6.140 6.120 6.140 6.050 6.310 2,774,633 17,060,589 6.1488 4.386 4.372 4.386 4.322 4.507 3,884,274 4.3922 -1.44%
2022-09-14 0 6.230 6.230 6.240 6.150 6.250 2,829,453 17,587,545 6.2159 4.450 4.450 4.457 4.393 4.465 3,961,018 4.4402 -1.27%
2022-09-13 0 6.310 6.270 6.310 6.090 6.350 6,365,739 39,659,299 6.2301 4.507 4.479 4.507 4.350 4.536 8,911,547 4.4503 4.64%
2022-09-09 0 6.030 6.020 6.030 5.970 6.080 1,280,031 7,721,693 6.0324 4.307 4.300 4.307 4.265 4.343 1,791,945 4.3091 0.67%
2022-09-08 0 5.990 5.960 5.990 5.920 6.040 1,914,681 11,441,073 5.9754 4.279 4.257 4.279 4.229 4.315 2,680,407 4.2684 1.35%
2022-09-07 0 5.910 5.900 5.910 5.730 5.920 1,344,000 7,902,140 5.8796 4.222 4.215 4.222 4.093 4.229 1,881,497 4.1999 0.34%
2022-09-06 0 5.890 5.890 5.900 5.860 5.930 2,008,409 11,828,196 5.8893 4.207 4.207 4.215 4.186 4.236 2,811,619 4.2069 -0.67%
2022-09-05 0 5.930 5.910 5.930 5.890 5.930 1,019,572 6,024,802 5.9091 4.236 4.222 4.236 4.207 4.236 1,427,323 4.2211 -0.17%
2022-09-02 0 5.940 5.920 5.940 5.840 5.940 1,992,839 11,768,415 5.9054 4.243 4.229 4.243 4.172 4.243 2,789,822 4.2183 0.00%
2022-09-01 0 5.940 5.930 5.940 5.890 5.950 1,792,000 10,601,780 5.9162 4.243 4.236 4.243 4.207 4.250 2,508,663 4.2261 -0.67%
2022-08-31 0 5.980 5.970 5.980 5.950 6.010 3,620,368 21,622,871 5.9726 4.272 4.265 4.272 4.250 4.293 5,068,238 4.2663 -0.83%
2022-08-30 0 6.030 6.000 6.030 5.950 6.030 2,253,326 13,515,429 5.9980 4.307 4.286 4.307 4.250 4.307 3,154,484 4.2845 -0.33%
2022-08-29 0 6.050 6.040 6.050 5.930 6.060 2,518,860 15,140,409 6.0108 4.322 4.315 4.322 4.236 4.329 3,526,211 4.2937 1.34%
2022-08-26 0 5.970 5.950 5.970 5.920 6.100 3,525,032 21,040,628 5.9689 4.265 4.250 4.265 4.229 4.357 4,934,775 4.2637 -1.65%
2022-08-25 0 6.070 6.060 6.070 6.050 6.170 1,016,048 6,160,742 6.0634 4.336 4.329 4.336 4.322 4.407 1,422,389 4.3313 -0.49%
2022-08-24 0 6.100 6.080 6.100 6.050 6.130 1,299,403 7,905,626 6.0840 4.357 4.343 4.357 4.322 4.379 1,819,065 4.3460 0.49%
2022-08-23 0 6.070 6.060 6.070 6.050 6.150 1,931,011 11,716,425 6.0675 4.336 4.329 4.336 4.322 4.393 2,703,268 4.3342 -0.65%
2022-08-22 0 6.110 6.100 6.120 6.040 6.140 1,600,000 9,764,148 6.1026 4.365 4.357 4.372 4.315 4.386 2,239,877 4.3592 -0.49%
2022-08-19 0 6.140 6.120 6.140 6.040 6.150 1,599,578 9,769,452 6.1075 4.386 4.372 4.386 4.315 4.393 2,239,287 4.3628 1.32%
2022-08-18 0 6.060 6.050 6.060 6.030 6.130 1,587,305 9,632,036 6.0682 4.329 4.322 4.329 4.307 4.379 2,222,105 4.3346 -0.82%
2022-08-17 0 6.110 6.100 6.110 6.040 6.250 3,119,200 19,002,036 6.0920 4.365 4.357 4.365 4.315 4.465 4,366,641 4.3516 -0.49%
2022-08-16 0 6.140 6.120 6.140 6.070 6.180 1,877,276 11,471,952 6.1110 4.386 4.372 4.386 4.336 4.415 2,628,043 4.3652 -0.32%
2022-08-15 0 6.160 6.160 6.170 6.160 6.290 2,479,548 15,367,294 6.1976 4.400 4.400 4.407 4.400 4.493 3,471,177 4.4271 -1.44%
2022-08-12 0 6.250 6.250 6.260 6.190 6.270 1,382,000 8,616,112 6.2345 4.465 4.465 4.472 4.422 4.479 1,934,694 4.4535 0.48%
2022-08-11 0 6.220 6.200 6.220 6.100 6.230 2,873,065 17,777,392 6.1876 4.443 4.429 4.443 4.357 4.450 4,022,071 4.4200 1.97%
2022-08-10 0 6.100 6.100 6.120 6.090 6.250 2,907,000 17,838,590 6.1364 4.357 4.357 4.372 4.350 4.465 4,069,577 4.3834 -1.61%
2022-08-09 0 6.200 6.180 6.200 6.170 6.210 2,974,432 18,410,223 6.1895 4.429 4.415 4.429 4.407 4.436 4,163,977 4.4213 0.49%
2022-08-08 0 6.170 6.170 6.180 6.160 6.250 1,867,191 11,561,448 6.1919 4.407 4.407 4.415 4.400 4.465 2,613,924 4.4230 -1.28%
2022-08-05 0 6.250 6.250 6.260 6.160 6.500 2,560,012 15,969,059 6.2379 4.465 4.465 4.472 4.400 4.643 3,583,821 4.4559 1.46%
2022-08-04 0 6.160 6.160 6.170 6.100 6.200 2,344,984 14,436,611 6.1564 4.400 4.400 4.407 4.357 4.429 3,282,798 4.3977 -0.65%
2022-08-03 0 6.200 6.170 6.200 6.120 6.260 2,378,115 14,703,863 6.1830 4.429 4.407 4.429 4.372 4.472 3,329,179 4.4167 0.00%
2022-08-02 0 6.200 6.190 6.200 6.150 6.250 2,720,124 16,836,802 6.1897 4.429 4.422 4.429 4.393 4.465 3,807,965 4.4215 -1.43%
2022-08-01 0 6.290 6.290 6.310 6.220 6.400 2,586,363 16,248,072 6.2822 4.493 4.493 4.507 4.443 4.572 3,620,710 4.4875 -0.47%
2022-07-29 0 6.320 6.320 6.340 6.300 6.510 6,998,000 44,476,720 6.3556 4.515 4.515 4.529 4.500 4.650 9,796,664 4.5400 -1.25%
2022-07-28 0 6.400 6.400 6.410 6.380 6.500 1,744,836 11,211,308 6.4254 4.572 4.572 4.579 4.557 4.643 2,442,637 4.5898 0.16%
2022-07-27 0 6.390 6.390 6.400 6.370 6.500 2,042,655 13,073,862 6.4004 4.565 4.565 4.572 4.550 4.643 2,859,561 4.5720 -1.24%
2022-07-26 0 6.470 6.470 6.480 6.430 6.530 1,371,600 8,890,264 6.4817 4.622 4.622 4.629 4.593 4.665 1,920,135 4.6300 0.15%
2022-07-25 0 6.460 6.460 6.470 6.440 6.510 1,332,170 8,615,109 6.4670 4.615 4.615 4.622 4.600 4.650 1,864,936 4.6195 -1.07%
2022-07-22 0 6.530 6.520 6.530 6.510 6.580 2,439,910 15,950,856 6.5375 4.665 4.657 4.665 4.650 4.700 3,415,687 4.6699 -0.76%
2022-07-21 0 6.580 6.580 6.590 6.580 6.880 2,644,416 17,480,076 6.6102 4.700 4.700 4.707 4.700 4.915 3,701,980 4.7218 -1.05%
2022-07-20 0 6.650 6.650 6.670 6.650 6.750 1,414,399 9,466,298 6.6928 4.750 4.750 4.765 4.750 4.822 1,980,050 4.7808 0.00%
2022-07-19 0 6.650 6.640 6.650 6.600 6.700 5,777,487 38,766,182 6.7099 4.750 4.743 4.750 4.715 4.786 8,088,039 4.7930 -0.30%
2022-07-18 0 6.670 6.670 6.730 6.610 6.790 6,957,645 46,488,020 6.6816 4.765 4.765 4.807 4.722 4.850 9,740,170 4.7728 0.15%
2022-07-15 0 6.660 6.660 6.670 6.640 6.780 2,166,692 14,472,685 6.6796 4.757 4.757 4.765 4.743 4.843 3,033,203 4.7714 -1.77%
2022-07-14 0 6.780 6.770 6.780 6.730 6.950 2,260,000 15,292,490 6.7666 4.843 4.836 4.843 4.807 4.965 3,163,827 4.8335 0.30%
2022-07-13 0 6.760 6.750 6.760 6.750 6.880 2,734,412 18,557,348 6.7866 4.829 4.822 4.829 4.822 4.915 3,827,967 4.8478 -1.31%
2022-07-12 0 6.850 6.850 6.880 6.810 7.000 2,668,237 18,324,154 6.8675 4.893 4.893 4.915 4.865 5.000 3,735,327 4.9056 -0.58%
2022-07-11 0 6.890 6.880 6.890 6.750 6.970 3,494,780 24,045,343 6.8804 4.922 4.915 4.922 4.822 4.979 4,892,424 4.9148 -0.86%
2022-07-08 0 6.950 6.930 6.950 6.880 7.040 4,806,032 33,375,332 6.9445 4.965 4.950 4.965 4.915 5.029 6,728,077 4.9606 0.72%
2022-07-07 0 6.900 6.870 6.900 6.810 7.000 4,227,684 29,134,401 6.8913 4.929 4.907 4.929 4.865 5.000 5,918,434 4.9227 -1.29%
2022-07-06 0 6.990 6.980 6.990 6.870 7.080 9,152,400 64,007,319 6.9935 4.993 4.986 4.993 4.907 5.057 12,812,659 4.9956 -1.27%
2022-07-05 0 7.080 7.070 7.080 6.870 7.230 7,936,000 56,420,302 7.1094 5.057 5.050 5.057 4.907 5.165 11,109,792 5.0784 2.75%
2022-07-04 0 7.330 7.320 7.330 7.090 7.470 11,189,901 82,591,311 7.3809 4.922 4.915 4.922 4.761 5.016 16,663,907 4.9563 1.24%
2022-06-30 0 7.240 7.240 7.260 7.100 7.360 10,068,684 72,909,777 7.2412 4.862 4.862 4.875 4.768 4.942 14,994,200 4.8625 -0.28%
2022-06-29 0 7.260 7.250 7.260 7.160 7.400 5,942,672 43,443,285 7.3104 4.875 4.868 4.875 4.808 4.969 8,849,777 4.9090 -0.41%
2022-06-28 0 7.290 7.280 7.290 7.070 7.320 9,678,000 70,164,960 7.2499 4.895 4.889 4.895 4.748 4.915 14,412,397 4.8684 2.68%
2022-06-27 0 7.100 7.100 7.110 7.060 7.240 3,562,155 25,392,507 7.1284 4.768 4.768 4.774 4.741 4.862 5,304,731 4.7868 0.42%
2022-06-24 0 7.070 7.060 7.070 6.910 7.150 6,982,398 49,329,804 7.0649 4.748 4.741 4.748 4.640 4.801 10,398,129 4.7441 0.86%
2022-06-23 0 7.010 7.010 7.020 6.880 7.090 4,070,920 28,546,673 7.0123 4.707 4.707 4.714 4.620 4.761 6,062,380 4.7088 1.89%
2022-06-22 0 6.880 6.880 6.890 6.820 7.010 6,100,000 42,218,900 6.9211 4.620 4.620 4.627 4.580 4.707 9,084,069 4.6476 0.29%
2022-06-21 0 6.860 6.840 6.860 6.800 6.900 1,923,325 13,199,196 6.8627 4.607 4.593 4.607 4.566 4.633 2,864,199 4.6083 0.44%
2022-06-20 0 6.830 6.820 6.830 6.780 6.900 3,030,064 20,674,688 6.8232 4.586 4.580 4.586 4.553 4.633 4,512,346 4.5818 0.74%
2022-06-17 0 6.780 6.780 6.790 6.780 7.090 9,780,152 66,656,572 6.8155 4.553 4.553 4.560 4.553 4.761 14,564,521 4.5766 -2.16%
2022-06-16 0 6.930 6.920 6.930 6.910 7.110 4,630,198 32,429,417 7.0039 4.654 4.647 4.654 4.640 4.774 6,895,252 4.7032 -1.00%
2022-06-15 0 7.000 7.000 7.010 6.930 7.080 4,325,686 30,270,079 6.9978 4.701 4.701 4.707 4.654 4.754 6,441,775 4.6990 1.01%
2022-06-14 0 6.930 6.920 6.930 6.930 7.150 5,791,524 40,553,455 7.0022 4.654 4.647 4.654 4.654 4.801 8,624,689 4.7020 -2.94%
2022-06-13 0 7.140 7.140 7.150 7.000 7.220 7,718,873 55,193,201 7.1504 4.795 4.795 4.801 4.701 4.848 11,494,881 4.8015 0.28%
2022-06-10 0 7.120 7.110 7.120 7.060 7.230 5,742,956 41,122,595 7.1605 4.781 4.774 4.781 4.741 4.855 8,552,362 4.8083 0.00%
2022-06-09 0 7.120 7.100 7.120 6.970 7.180 6,979,161 49,736,188 7.1264 4.781 4.768 4.781 4.680 4.821 10,393,308 4.7854 1.14%
2022-06-08 0 7.040 7.030 7.040 6.890 7.120 10,372,210 72,918,995 7.0302 4.727 4.721 4.727 4.627 4.781 15,446,208 4.7208 0.86%
2022-06-07 0 6.980 6.970 6.980 6.700 7.020 7,549,057 52,339,106 6.9332 4.687 4.680 4.687 4.499 4.714 11,241,993 4.6557 4.18%
2022-06-06 0 6.700 6.700 6.730 6.670 6.900 3,092,230 20,779,504 6.7199 4.499 4.499 4.519 4.479 4.633 4,604,923 4.5125 -1.90%
2022-06-02 0 6.830 6.830 6.850 6.830 7.080 2,546,000 17,521,600 6.8820 4.586 4.586 4.600 4.586 4.754 3,791,482 4.6213 -3.12%
2022-06-01 0 7.050 7.050 7.070 6.940 7.100 11,565,960 81,073,899 7.0097 4.734 4.734 4.748 4.660 4.768 17,223,931 4.7070 1.73%
2022-05-31 0 6.930 6.930 6.950 6.850 6.970 14,171,017 98,190,212 6.9289 4.654 4.654 4.667 4.600 4.680 21,103,360 4.6528 1.17%
2022-05-30 0 6.850 6.850 6.860 6.750 6.880 3,181,344 21,800,075 6.8525 4.600 4.600 4.607 4.533 4.620 4,737,631 4.6015 0.88%
2022-05-27 0 6.790 6.790 6.800 6.720 6.830 2,444,000 16,527,950 6.7627 4.560 4.560 4.566 4.513 4.586 3,639,584 4.5412 0.74%
2022-05-26 0 6.740 6.740 6.750 6.620 6.760 2,926,227 19,621,857 6.7055 4.526 4.526 4.533 4.445 4.539 4,357,713 4.5028 0.75%
2022-05-25 0 6.690 6.680 6.690 6.610 6.740 2,866,055 19,189,499 6.6954 4.492 4.486 4.492 4.439 4.526 4,268,105 4.4960 0.60%
2022-05-24 0 6.650 6.640 6.650 6.480 6.690 2,438,000 16,155,480 6.6265 4.466 4.459 4.466 4.351 4.492 3,630,649 4.4497 0.30%
2022-05-23 0 6.630 6.610 6.630 6.500 6.680 2,823,320 18,701,206 6.6238 4.452 4.439 4.452 4.365 4.486 4,204,465 4.4479 0.45%
2022-05-20 0 6.600 6.600 6.610 6.570 6.640 3,716,062 24,574,853 6.6131 4.432 4.432 4.439 4.412 4.459 5,533,928 4.4408 0.15%
2022-05-19 0 6.590 6.590 6.610 6.440 6.620 6,557,550 43,138,179 6.5784 4.425 4.425 4.439 4.324 4.445 9,765,449 4.4174 0.61%
2022-05-18 0 6.550 6.550 6.560 6.310 6.600 7,283,969 47,562,444 6.5297 4.398 4.398 4.405 4.237 4.432 10,847,226 4.3848 3.15%
2022-05-17 0 6.350 6.330 6.350 6.260 6.350 1,805,000 11,400,290 6.3160 4.264 4.251 4.264 4.204 4.264 2,687,991 4.2412 0.79%
2022-05-16 0 6.300 6.300 6.310 6.240 6.420 4,085,914 25,718,730 6.2945 4.230 4.230 4.237 4.190 4.311 6,084,709 4.2268 -0.32%
2022-05-13 0 6.320 6.320 6.330 6.310 6.350 4,258,746 26,953,907 6.3291 4.244 4.244 4.251 4.237 4.264 6,342,089 4.2500 -0.16%
2022-05-12 0 6.330 6.330 6.340 6.320 6.500 3,920,754 24,942,560 6.3617 4.251 4.251 4.257 4.244 4.365 5,838,754 4.2719 -1.40%
2022-05-11 0 6.420 6.420 6.440 6.380 6.470 4,560,504 29,363,283 6.4386 4.311 4.311 4.324 4.284 4.345 6,791,464 4.3236 0.00%
2022-05-10 0 6.420 6.420 6.430 6.310 6.460 3,894,131 24,976,490 6.4139 4.311 4.311 4.318 4.237 4.338 5,799,107 4.3070 -0.16%
2022-05-06 0 6.430 6.430 6.450 6.360 6.470 2,750,354 17,640,480 6.4139 4.318 4.318 4.331 4.271 4.345 4,095,804 4.3070 0.16%
2022-05-05 0 6.420 6.420 6.430 6.330 6.500 5,168,000 33,163,810 6.4171 4.311 4.311 4.318 4.251 4.365 7,696,142 4.3091 0.94%
2022-05-04 0 6.360 6.350 6.360 6.300 6.380 910,511 5,786,094 6.3548 4.271 4.264 4.271 4.230 4.284 1,355,925 4.2673 0.00%
2022-05-03 0 6.360 6.350 6.360 6.310 6.500 3,307,804 21,067,080 6.3689 4.271 4.264 4.271 4.237 4.365 4,925,954 4.2768 -2.00%
2022-04-29 0 6.490 6.490 6.500 6.410 6.550 3,804,009 24,677,788 6.4873 4.358 4.358 4.365 4.304 4.398 5,664,898 4.3563 -1.37%
2022-04-28 0 6.580 6.580 6.600 6.470 6.650 2,058,391 13,563,672 6.5895 4.419 4.419 4.432 4.345 4.466 3,065,339 4.4249 0.61%
2022-04-27 0 6.540 6.530 6.540 6.250 6.550 4,646,167 30,073,696 6.4728 4.392 4.385 4.392 4.197 4.398 6,919,033 4.3465 -0.15%
2022-04-26 0 6.550 6.550 6.560 6.530 6.610 2,380,597 15,607,959 6.5563 4.398 4.398 4.405 4.385 4.439 3,545,165 4.4026 -0.91%
2022-04-25 0 6.610 6.600 6.610 6.580 6.680 3,740,053 24,759,058 6.6200 4.439 4.432 4.439 4.419 4.486 5,569,656 4.4453 -1.49%
2022-04-22 0 6.710 6.710 6.730 6.560 6.750 2,508,930 16,764,151 6.6818 4.506 4.506 4.519 4.405 4.533 3,736,278 4.4869 0.15%
2022-04-21 0 6.700 6.690 6.700 6.650 6.740 3,527,836 23,612,572 6.6932 4.499 4.492 4.499 4.466 4.526 5,253,624 4.4945 -0.15%
2022-04-20 0 6.710 6.710 6.730 6.710 6.830 3,286,147 22,120,943 6.7316 4.506 4.506 4.519 4.506 4.586 4,893,703 4.5203 -0.59%
2022-04-19 0 6.750 6.750 6.760 6.740 6.880 4,889,142 33,093,465 6.7688 4.533 4.533 4.539 4.526 4.620 7,280,869 4.5453 -0.88%
2022-04-14 0 6.810 6.810 6.820 6.750 6.840 3,043,200 20,695,866 6.8007 4.573 4.573 4.580 4.533 4.593 4,531,908 4.5667 1.79%
2022-04-13 0 6.690 6.690 6.710 6.590 6.720 4,012,669 26,825,006 6.6851 4.492 4.492 4.506 4.425 4.513 5,975,633 4.4891 1.36%
2022-04-12 0 6.600 6.590 6.600 6.580 6.650 3,805,941 25,139,218 6.6053 4.432 4.425 4.432 4.419 4.466 5,667,775 4.4355 -0.75%
2022-04-11 0 6.650 6.640 6.650 6.610 6.740 3,083,371 20,574,357 6.6727 4.466 4.459 4.466 4.439 4.526 4,591,730 4.4807 -1.34%
2022-04-08 0 6.740 6.740 6.750 6.720 6.850 3,931,237 26,653,134 6.7798 4.526 4.526 4.533 4.513 4.600 5,854,365 4.5527 -1.61%
2022-04-07 0 6.850 6.850 6.860 6.790 6.880 7,650,185 52,403,234 6.8499 4.600 4.600 4.607 4.560 4.620 11,392,591 4.5998 0.29%
2022-04-06 0 6.830 6.810 6.830 6.700 6.870 7,121,845 48,671,088 6.8341 4.586 4.573 4.586 4.499 4.613 10,605,792 4.5891 0.44%
2022-04-04 0 6.800 6.790 6.800 6.770 6.860 1,884,900 12,834,875 6.8093 4.566 4.560 4.566 4.546 4.607 2,806,977 4.5725 -0.44%
2022-04-01 0 6.830 6.820 6.830 6.600 6.830 7,312,282 48,583,466 6.6441 4.586 4.580 4.586 4.432 4.586 10,889,389 4.4615 3.80%
2022-03-31 0 6.580 6.570 6.580 6.550 6.970 21,054,588 139,465,867 6.6240 4.419 4.412 4.419 4.398 4.680 31,354,316 4.4481 -4.91%
2022-03-30 0 6.920 6.910 6.920 6.820 6.930 2,970,146 20,464,135 6.8899 4.647 4.640 4.647 4.580 4.654 4,423,117 4.6266 0.29%
2022-03-29 0 6.900 6.860 6.900 6.850 6.930 2,540,000 17,512,114 6.8945 4.633 4.607 4.633 4.600 4.654 3,782,547 4.6297 0.15%
2022-03-28 0 6.890 6.860 6.890 6.760 6.930 5,182,000 35,461,062 6.8431 4.627 4.607 4.627 4.539 4.654 7,716,991 4.5952 -0.43%
2022-03-25 0 6.920 6.920 6.930 6.660 6.920 7,006,800 47,940,284 6.8420 4.647 4.647 4.654 4.472 4.647 10,434,468 4.5944 1.02%
2022-03-24 0 6.850 6.850 6.870 6.830 6.970 2,040,000 14,035,670 6.8802 4.600 4.600 4.613 4.586 4.680 3,037,951 4.6201 0.00%
2022-03-23 0 6.850 6.840 6.850 6.840 7.050 4,134,310 28,646,060 6.9289 4.600 4.593 4.600 4.593 4.734 6,156,780 4.6528 -2.84%
2022-03-22 0 7.050 7.050 7.060 6.930 7.140 2,876,900 20,297,688 7.0554 4.734 4.734 4.741 4.654 4.795 4,284,255 4.7377 0.14%
2022-03-21 0 7.040 7.030 7.040 6.970 7.130 4,243,201 29,944,681 7.0571 4.727 4.721 4.727 4.680 4.788 6,318,939 4.7389 1.29%
2022-03-18 0 6.950 6.950 6.980 6.800 7.030 13,763,937 95,594,500 6.9453 4.667 4.667 4.687 4.566 4.721 20,497,140 4.6638 1.91%
2022-03-17 0 6.820 6.820 6.830 6.770 6.880 3,794,000 25,935,230 6.8359 4.580 4.580 4.586 4.546 4.620 5,649,993 4.5903 2.25%
2022-03-16 0 6.670 6.670 6.680 6.500 6.770 7,353,951 48,771,291 6.6320 4.479 4.479 4.486 4.365 4.546 10,951,442 4.4534 1.06%
2022-03-15 0 6.600 6.600 6.610 6.400 6.780 16,432,303 107,987,518 6.5717 4.432 4.432 4.439 4.298 4.553 24,470,848 4.4129 -2.94%
2022-03-14 0 6.800 6.790 6.800 6.670 7.030 9,915,899 67,621,854 6.8195 4.566 4.560 4.566 4.479 4.721 14,766,674 4.5794 -3.27%
2022-03-11 0 7.030 7.030 7.040 6.980 7.080 7,522,230 52,922,427 7.0355 4.721 4.721 4.727 4.687 4.754 11,202,042 4.7244 0.72%
2022-03-10 0 6.980 6.980 7.000 6.910 7.050 3,871,867 27,076,109 6.9930 4.687 4.687 4.701 4.640 4.734 5,765,952 4.6959 -0.29%
2022-03-09 0 7.000 7.000 7.010 6.800 7.040 6,525,395 45,290,353 6.9406 4.701 4.701 4.707 4.566 4.727 9,717,564 4.6607 2.94%
2022-03-08 0 6.800 6.790 6.800 6.560 6.830 6,079,362 40,981,006 6.7410 4.566 4.560 4.566 4.405 4.586 9,053,335 4.5266 0.74%
2022-03-07 0 6.750 6.750 6.770 6.700 7.000 6,258,355 42,500,241 6.7910 4.533 4.533 4.546 4.499 4.701 9,319,890 4.5602 -4.26%
2022-03-04 0 7.050 7.040 7.050 6.990 7.110 3,353,370 23,655,730 7.0543 4.734 4.727 4.734 4.694 4.774 4,993,811 4.7370 -0.42%
2022-03-03 0 7.080 7.080 7.100 6.970 7.110 2,620,000 18,540,604 7.0766 4.754 4.754 4.768 4.680 4.774 3,901,682 4.7520 0.85%
2022-03-02 0 7.020 7.020 7.030 6.950 7.110 3,857,000 27,098,990 7.0259 4.714 4.714 4.721 4.667 4.774 5,743,812 4.7179 -1.27%
2022-03-01 0 7.110 7.100 7.110 6.990 7.120 4,196,569 29,729,513 7.0842 4.774 4.768 4.774 4.694 4.781 6,249,495 4.7571 0.99%
2022-02-28 0 7.040 7.040 7.080 6.940 7.100 6,716,343 47,222,987 7.0311 4.727 4.727 4.754 4.660 4.768 10,001,922 4.7214 -0.14%
2022-02-25 0 7.050 7.050 7.060 6.920 7.090 4,813,526 33,917,735 7.0463 4.734 4.734 4.741 4.647 4.761 7,168,263 4.7317 1.15%
2022-02-24 0 6.970 6.970 6.990 6.920 7.040 3,842,567 26,832,323 6.9829 4.680 4.680 4.694 4.647 4.727 5,722,319 4.6891 -0.57%
2022-02-23 0 7.010 7.010 7.020 6.950 7.040 2,502,981 17,521,400 7.0002 4.707 4.707 4.714 4.667 4.727 3,727,418 4.7007 0.29%
2022-02-22 0 6.990 6.970 6.990 6.930 7.000 4,010,000 27,955,574 6.9715 4.694 4.680 4.694 4.654 4.701 5,971,658 4.6814 0.14%
2022-02-21 0 6.980 6.970 6.990 6.900 7.010 1,670,000 11,607,920 6.9509 4.687 4.680 4.694 4.633 4.707 2,486,950 4.6675 0.43%
2022-02-18 0 6.950 6.940 6.950 6.880 6.950 2,332,168 16,174,985 6.9356 4.667 4.660 4.667 4.620 4.667 3,473,045 4.6573 -0.29%
2022-02-17 0 6.970 6.940 6.970 6.900 7.100 4,406,400 30,730,005 6.9739 4.680 4.660 4.680 4.633 4.768 6,561,974 4.6830 1.31%
2022-02-16 0 6.880 6.880 6.890 6.840 6.930 4,181,692 28,808,098 6.8891 4.620 4.620 4.627 4.593 4.654 6,227,341 4.6261 0.15%
2022-02-15 0 6.870 6.860 6.870 6.840 6.940 2,967,475 20,399,814 6.8745 4.613 4.607 4.613 4.593 4.660 4,419,139 4.6162 -0.58%
2022-02-14 0 6.910 6.900 6.910 6.890 6.990 3,616,300 25,044,439 6.9254 4.640 4.633 4.640 4.627 4.694 5,385,364 4.6505 -1.29%
2022-02-11 0 7.000 7.000 7.020 6.990 7.040 5,798,750 40,664,059 7.0126 4.701 4.701 4.714 4.694 4.727 8,635,450 4.7090 -0.14%
2022-02-10 0 7.010 7.000 7.010 6.930 7.010 5,094,500 35,569,165 6.9819 4.707 4.701 4.707 4.654 4.707 7,586,687 4.6884 0.86%
2022-02-09 0 6.950 6.950 6.960 6.850 6.970 11,628,300 80,688,407 6.9390 4.667 4.667 4.674 4.600 4.680 17,316,767 4.6596 1.46%
2022-02-08 0 6.850 6.840 6.850 6.830 6.890 5,152,704 35,305,411 6.8518 4.600 4.593 4.600 4.586 4.627 7,673,364 4.6010 0.00%
2022-02-07 0 6.850 6.850 6.860 6.780 6.870 4,364,214 29,897,752 6.8507 4.600 4.600 4.607 4.553 4.613 6,499,151 4.6003 0.88%
2022-02-04 0 6.790 6.790 6.800 6.710 6.830 1,752,964 11,918,794 6.7992 4.560 4.560 4.566 4.506 4.586 2,610,499 4.5657 1.65%
2022-01-31 0 6.680 6.680 6.710 6.640 6.790 904,000 6,048,910 6.6913 4.486 4.486 4.506 4.459 4.560 1,346,229 4.4932 0.15%
2022-01-28 0 6.670 6.670 6.690 6.640 6.730 1,612,000 10,764,610 6.6778 4.479 4.479 4.492 4.459 4.519 2,400,577 4.4842 -0.74%
2022-01-27 0 6.720 6.710 6.720 6.620 6.720 2,034,000 13,613,060 6.6928 4.513 4.506 4.513 4.445 4.513 3,029,016 4.4942 -0.30%
2022-01-26 0 6.740 6.740 6.750 6.700 6.770 1,783,400 12,026,146 6.7434 4.526 4.526 4.533 4.499 4.546 2,655,824 4.5282 0.75%
2022-01-25 0 6.690 6.680 6.690 6.660 6.850 4,850,607 32,767,183 6.7553 4.492 4.486 4.492 4.472 4.600 7,223,483 4.5362 -2.34%
2022-01-24 0 6.850 6.840 6.850 6.810 6.900 2,725,856 18,681,787 6.8535 4.600 4.593 4.600 4.573 4.633 4,059,322 4.6022 -0.15%
2022-01-21 0 6.860 6.860 6.870 6.810 6.890 6,144,000 42,191,710 6.8671 4.607 4.607 4.613 4.573 4.627 9,149,593 4.6113 0.00%
2022-01-20 0 6.860 6.860 6.870 6.860 6.890 3,950,000 27,126,770 6.8675 4.607 4.607 4.613 4.607 4.627 5,882,307 4.6116 -0.44%
2022-01-19 0 6.890 6.880 6.890 6.850 6.910 3,169,616 21,799,164 6.8775 4.627 4.620 4.627 4.600 4.640 4,720,166 4.6183 0.00%
2022-01-18 0 6.890 6.890 6.900 6.850 6.950 4,192,130 28,911,722 6.8967 4.627 4.627 4.633 4.600 4.667 6,242,885 4.6311 0.44%
2022-01-17 0 6.860 6.860 6.870 6.840 7.000 8,509,374 58,642,261 6.8915 4.607 4.607 4.613 4.593 4.701 12,672,089 4.6277 -2.14%
2022-01-14 0 7.010 7.000 7.010 6.980 7.050 2,138,461 15,010,229 7.0192 4.707 4.701 4.707 4.687 4.734 3,184,578 4.7134 -0.28%
2022-01-13 0 7.030 7.010 7.030 6.990 7.080 4,040,569 28,422,671 7.0343 4.721 4.707 4.721 4.694 4.754 6,017,182 4.7236 0.14%
2022-01-12 0 7.020 7.000 7.020 6.990 7.100 2,001,371 14,075,113 7.0327 4.714 4.701 4.714 4.694 4.768 2,980,425 4.7225 0.00%
2022-01-11 0 7.020 7.000 7.020 6.940 7.050 2,702,920 18,937,454 7.0063 4.714 4.701 4.714 4.660 4.734 4,025,166 4.7048 0.72%
2022-01-10 0 6.970 6.970 6.980 6.890 7.010 1,862,749 12,983,471 6.9701 4.680 4.680 4.687 4.627 4.707 2,773,990 4.6804 0.58%
2022-01-07 0 6.930 6.930 6.940 6.830 6.930 1,805,455 12,458,756 6.9006 4.654 4.654 4.660 4.586 4.654 2,688,668 4.6338 0.73%
2022-01-06 0 6.880 6.830 6.880 6.800 6.890 2,122,886 14,506,710 6.8335 4.620 4.586 4.620 4.566 4.627 3,161,384 4.5887 0.15%
2022-01-05 0 6.870 6.850 6.870 6.800 7.030 1,836,200 12,608,124 6.8664 4.613 4.600 4.613 4.566 4.721 2,734,454 4.6108 -1.43%
2022-01-04 0 6.970 6.950 6.970 6.870 6.970 1,196,511 8,312,253 6.9471 4.680 4.667 4.680 4.613 4.680 1,781,834 4.6650 1.46%
2022-01-03 0 6.870 6.870 6.900 6.860 6.950 968,000 6,660,220 6.8804 4.613 4.613 4.633 4.607 4.667 1,441,537 4.6202 -1.15%
2021-12-31 0 6.950 6.950 6.960 6.880 6.990 630,000 4,368,020 6.9334 4.667 4.667 4.674 4.620 4.694 938,191 4.6558 0.72%
2021-12-30 0 6.900 6.900 6.910 6.880 7.080 1,313,361 9,093,923 6.9242 4.633 4.633 4.640 4.620 4.754 1,955,846 4.6496 -1.85%
2021-12-29 0 7.030 6.990 7.030 6.960 7.050 627,111 4,392,364 7.0041 4.721 4.694 4.721 4.674 4.734 933,888 4.7033 0.00%
2021-12-28 0 7.030 7.020 7.030 6.940 7.090 818,000 5,760,992 7.0428 4.721 4.714 4.721 4.660 4.761 1,218,159 4.7293 0.29%
2021-12-24 0 7.010 7.000 7.010 6.980 7.050 402,131 2,826,522 7.0289 4.707 4.701 4.707 4.687 4.734 598,850 4.7199 0.14%
2021-12-23 0 7.000 6.990 7.000 6.980 7.060 1,360,995 9,559,585 7.0240 4.701 4.694 4.701 4.687 4.741 2,026,782 4.7166 1.30%
2021-12-22 0 6.910 6.900 6.910 6.880 6.960 1,406,742 9,725,979 6.9138 4.640 4.633 4.640 4.620 4.674 2,094,908 4.6427 -0.29%
2021-12-21 0 6.930 6.930 6.940 6.800 6.950 4,349,105 29,955,447 6.8877 4.654 4.654 4.660 4.566 4.667 6,476,651 4.6251 1.46%
2021-12-20 0 6.830 6.810 6.830 6.740 6.870 1,581,953 10,749,232 6.7949 4.586 4.573 4.586 4.526 4.613 2,355,831 4.5628 -0.29%
2021-12-17 0 6.850 6.850 6.870 6.830 6.900 4,633,371 31,765,161 6.8557 4.600 4.600 4.613 4.586 4.633 6,899,977 4.6037 -0.15%
2021-12-16 0 6.860 6.860 6.870 6.800 6.870 5,891,446 40,294,499 6.8395 4.607 4.607 4.613 4.566 4.613 8,773,492 4.5928 -0.87%
2021-12-15 0 6.920 6.900 6.930 6.800 6.920 8,241,975 56,827,592 6.8949 4.647 4.633 4.654 4.566 4.647 12,273,880 4.6300 0.44%
2021-12-14 0 6.890 6.890 6.900 6.820 6.910 5,480,555 37,716,646 6.8819 4.627 4.627 4.633 4.580 4.640 8,161,597 4.6212 -0.29%
2021-12-13 0 6.910 6.910 6.950 6.900 7.060 3,484,413 24,197,387 6.9445 4.640 4.640 4.667 4.633 4.741 5,188,959 4.6632 -0.43%
2021-12-10 0 6.940 6.940 6.980 6.930 7.120 3,808,044 26,602,410 6.9858 4.660 4.660 4.687 4.654 4.781 5,670,907 4.6910 -1.70%
2021-12-09 0 7.060 7.050 7.060 6.920 7.090 6,026,000 42,335,220 7.0254 4.741 4.734 4.741 4.647 4.761 8,973,869 4.7176 1.15%
2021-12-08 0 6.980 6.980 7.000 6.860 7.350 8,143,705 56,998,286 6.9991 4.687 4.687 4.701 4.607 4.936 12,127,537 4.6999 -4.25%
2021-12-07 0 7.290 7.280 7.290 7.220 7.380 5,054,349 36,859,729 7.2927 4.895 4.889 4.895 4.848 4.956 7,526,894 4.8971 0.41%
2021-12-06 0 7.260 7.260 7.270 7.160 7.320 7,061,534 51,368,390 7.2744 4.875 4.875 4.882 4.808 4.915 10,515,977 4.8848 -0.14%
2021-12-03 0 7.270 7.270 7.280 7.200 7.330 5,581,685 40,606,905 7.2750 4.882 4.882 4.889 4.835 4.922 8,312,199 4.8852 -0.27%
2021-12-02 0 7.290 7.280 7.290 7.180 7.310 6,719,756 48,898,667 7.2769 4.895 4.889 4.895 4.821 4.909 10,007,004 4.8864 0.55%
2021-12-01 0 7.250 7.240 7.250 7.200 7.300 4,863,043 35,331,498 7.2653 4.868 4.862 4.868 4.835 4.902 7,242,003 4.8787 -1.36%
2021-11-30 0 7.350 7.320 7.350 7.030 7.350 17,601,460 127,866,576 7.2645 4.936 4.915 4.936 4.721 4.936 26,211,947 4.8782 3.81%
2021-11-29 0 7.080 7.060 7.080 6.880 7.090 2,398,161 16,887,646 7.0419 4.754 4.741 4.754 4.620 4.761 3,571,321 4.7287 1.43%
2021-11-26 0 6.980 6.980 6.990 6.960 7.100 2,424,000 16,998,370 7.0125 4.687 4.687 4.694 4.674 4.768 3,609,801 4.7089 -1.27%
2021-11-25 0 7.070 7.070 7.090 6.970 7.160 4,996,849 35,447,701 7.0940 4.748 4.748 4.761 4.680 4.808 7,441,266 4.7637 -0.28%
2021-11-24 0 7.090 7.090 7.100 7.020 7.200 5,705,061 40,542,039 7.1063 4.761 4.761 4.768 4.714 4.835 8,495,929 4.7719 0.85%
2021-11-23 0 7.030 7.020 7.030 6.960 7.090 2,167,000 15,255,910 7.0401 4.721 4.714 4.721 4.674 4.761 3,227,078 4.7275 0.00%
2021-11-22 0 7.030 7.020 7.030 6.930 7.060 3,608,548 25,334,168 7.0206 4.721 4.714 4.721 4.654 4.741 5,373,819 4.7144 0.57%
2021-11-19 0 6.990 6.980 6.990 6.930 7.050 3,329,933 23,222,971 6.9740 4.694 4.687 4.694 4.654 4.734 4,958,908 4.6831 1.16%
2021-11-18 0 6.910 6.910 6.950 6.910 7.000 5,988,150 41,570,862 6.9422 4.640 4.640 4.667 4.640 4.701 8,917,503 4.6617 -1.00%
2021-11-17 0 6.980 6.970 6.980 6.940 7.000 3,393,665 23,676,162 6.9766 4.687 4.680 4.687 4.660 4.701 5,053,818 4.6848 0.29%
2021-11-16 0 6.960 6.950 6.960 6.900 7.040 3,904,723 27,222,575 6.9717 4.674 4.667 4.674 4.633 4.727 5,814,881 4.6815 0.14%
2021-11-15 0 6.950 6.940 6.950 6.880 6.990 3,213,493 22,315,939 6.9444 4.667 4.660 4.667 4.620 4.694 4,785,507 4.6632 -0.14%
2021-11-12 0 6.960 6.950 6.960 6.910 7.020 5,644,698 39,262,924 6.9557 4.674 4.667 4.674 4.640 4.714 8,406,037 4.6708 -0.14%
2021-11-11 0 6.970 6.960 6.970 6.850 6.980 3,929,783 27,223,968 6.9276 4.680 4.674 4.680 4.600 4.687 5,852,200 4.6519 0.14%
2021-11-10 0 6.960 6.960 6.970 6.800 6.990 1,812,000 12,484,616 6.8900 4.674 4.674 4.680 4.566 4.694 2,698,415 4.6266 0.87%
2021-11-09 0 6.900 6.860 6.900 6.850 6.950 1,782,472 12,267,154 6.8821 4.633 4.607 4.633 4.600 4.667 2,654,442 4.6214 0.00%
2021-11-08 0 6.900 6.890 6.900 6.830 6.970 2,744,000 18,945,970 6.9045 4.633 4.627 4.633 4.586 4.680 4,086,342 4.6364 1.02%
2021-11-05 0 6.830 6.810 6.830 6.800 7.020 2,610,179 17,814,903 6.8252 4.586 4.573 4.586 4.566 4.714 3,887,057 4.5831 -0.87%
2021-11-04 0 6.890 6.880 6.890 6.870 7.040 4,713,922 32,613,391 6.9185 4.627 4.620 4.627 4.613 4.727 7,019,933 4.6458 1.03%
2021-11-03 0 6.820 6.800 6.820 6.770 6.980 4,226,474 28,895,721 6.8368 4.580 4.566 4.580 4.546 4.687 6,294,030 4.5910 -0.58%
2021-11-02 0 6.860 6.850 6.860 6.860 7.100 4,867,000 33,733,350 6.9310 4.607 4.600 4.607 4.607 4.768 7,247,896 4.6542 -2.83%
2021-11-01 0 7.060 7.060 7.070 6.870 7.080 9,940,333 69,912,037 7.0332 4.741 4.741 4.748 4.613 4.754 14,803,061 4.7228 2.17%
2021-10-29 0 6.910 6.910 6.920 6.730 6.940 3,867,333 26,616,227 6.8823 4.640 4.640 4.647 4.519 4.660 5,759,200 4.6215 1.32%
2021-10-28 0 6.820 6.820 6.830 6.810 6.970 1,805,000 12,366,520 6.8513 4.580 4.580 4.586 4.573 4.680 2,687,991 4.6007 -2.01%
2021-10-27 0 6.960 6.940 6.960 6.890 7.000 2,594,000 18,008,250 6.9423 4.674 4.660 4.674 4.627 4.701 3,862,963 4.6618 0.29%
2021-10-26 0 6.940 6.940 6.950 6.930 7.000 3,775,133 26,225,841 6.9470 4.660 4.660 4.667 4.654 4.701 5,621,896 4.6649 -0.86%
2021-10-25 0 7.000 6.990 7.000 6.920 7.030 4,571,756 32,000,004 6.9995 4.701 4.694 4.701 4.647 4.721 6,808,221 4.7002 0.00%
2021-10-22 0 7.000 6.990 7.000 6.930 7.020 5,901,308 41,278,874 6.9949 4.701 4.694 4.701 4.654 4.714 8,788,178 4.6971 0.72%
2021-10-21 0 6.950 6.940 6.950 6.750 6.990 16,808,800 116,297,676 6.9189 4.667 4.660 4.667 4.533 4.694 25,031,524 4.6460 1.61%
2021-10-20 0 6.840 6.840 6.850 6.820 7.050 4,326,586 29,880,165 6.9062 4.593 4.593 4.600 4.580 4.734 6,443,116 4.6375 -1.58%
2021-10-19 0 6.950 6.930 6.950 6.640 6.980 9,332,423 64,317,122 6.8918 4.667 4.654 4.667 4.459 4.687 13,897,766 4.6279 2.81%
2021-10-18 0 6.760 6.760 6.780 6.460 6.820 5,105,459 34,441,119 6.7459 4.539 4.539 4.553 4.338 4.580 7,603,007 4.5299 0.90%
2021-10-15 0 6.700 6.670 6.700 6.450 6.700 7,636,255 50,805,484 6.6532 4.499 4.479 4.499 4.331 4.499 11,371,847 4.4677 1.98%
2021-10-12 0 6.570 6.550 6.570 6.340 6.580 8,578,010 55,854,743 6.5114 4.412 4.398 4.412 4.257 4.419 12,774,301 4.3724 2.18%
2021-10-11 0 6.430 6.430 6.440 6.370 6.490 2,018,000 12,975,200 6.4297 4.318 4.318 4.324 4.277 4.358 3,005,189 4.3176 -0.16%
2021-10-08 0 6.440 6.430 6.440 6.220 6.440 4,348,349 27,654,955 6.3599 4.324 4.318 4.324 4.177 4.324 6,475,525 4.2707 2.88%
2021-10-07 0 6.260 6.260 6.270 6.160 6.300 6,791,466 42,202,655 6.2141 4.204 4.204 4.210 4.136 4.230 10,113,794 4.1728 -1.42%
2021-10-06 0 6.350 6.340 6.350 6.310 6.440 1,270,055 8,081,112 6.3628 4.264 4.257 4.264 4.237 4.324 1,891,355 4.2727 -0.94%
2021-10-05 0 6.410 6.380 6.410 6.260 6.410 1,046,555 6,655,374 6.3593 4.304 4.284 4.304 4.204 4.304 1,558,521 4.2703 1.58%
2021-10-04 0 6.310 6.300 6.310 6.240 6.330 2,381,127 15,017,332 6.3068 4.237 4.230 4.237 4.190 4.251 3,545,954 4.2351 -1.71%
2021-09-30 0 6.420 6.400 6.420 6.340 6.420 3,144,000 20,142,480 6.4066 4.311 4.298 4.311 4.257 4.311 4,682,018 4.3021 0.31%
2021-09-29 0 6.400 6.400 6.410 6.290 6.440 3,664,738 23,444,087 6.3972 4.298 4.298 4.304 4.224 4.324 5,457,497 4.2958 0.47%
2021-09-28 0 6.370 6.360 6.370 6.230 6.390 3,523,000 22,403,680 6.3593 4.277 4.271 4.277 4.183 4.291 5,246,422 4.2703 1.11%
2021-09-27 0 6.300 6.290 6.300 6.280 6.440 5,494,166 34,917,938 6.3555 4.230 4.224 4.230 4.217 4.324 8,181,866 4.2677 -0.94%
2021-09-24 0 6.360 6.360 6.370 6.170 6.420 9,014,386 57,170,993 6.3422 4.271 4.271 4.277 4.143 4.311 13,424,148 4.2588 0.32%
2021-09-23 0 6.340 6.340 6.350 6.240 6.440 8,734,000 55,733,220 6.3812 4.257 4.257 4.264 4.190 4.324 13,006,600 4.2850 1.60%
2021-09-21 0 6.240 6.200 6.240 6.050 6.280 3,623,000 22,543,864 6.2224 4.190 4.163 4.190 4.063 4.217 5,395,341 4.1784 1.96%
2021-09-20 0 6.120 6.110 6.120 6.060 6.170 3,135,084 19,185,503 6.1196 4.110 4.103 4.110 4.069 4.143 4,668,741 4.1094 0.66%
2021-09-17 0 6.080 6.080 6.140 6.080 6.460 22,067,883 135,543,344 6.1421 4.083 4.083 4.123 4.083 4.338 32,863,307 4.1245 -6.89%
2021-09-16 0 6.530 6.500 6.530 6.490 6.650 2,488,031 16,270,301 6.5394 4.385 4.365 4.385 4.358 4.466 3,705,155 4.3913 -0.91%
2021-09-15 0 6.590 6.570 6.590 6.560 6.770 3,924,000 25,966,160 6.6173 4.425 4.412 4.425 4.405 4.546 5,843,588 4.4435 -1.20%
2021-09-14 0 6.670 6.650 6.670 6.650 6.820 2,454,760 16,457,510 6.7043 4.479 4.466 4.479 4.466 4.580 3,655,608 4.5020 -2.20%
2021-09-13 0 6.820 6.790 6.820 6.760 6.840 1,429,801 9,726,990 6.8030 4.580 4.560 4.580 4.539 4.593 2,129,248 4.5683 0.44%
2021-09-10 0 6.790 6.770 6.790 6.750 6.890 2,065,707 14,020,355 6.7872 4.560 4.546 4.560 4.533 4.627 3,076,234 4.5576 -1.74%
2021-09-09 0 6.910 6.900 6.910 6.810 6.940 2,097,032 14,408,029 6.8707 4.640 4.633 4.640 4.573 4.660 3,122,883 4.6137 1.47%
2021-09-08 0 6.810 6.800 6.810 6.800 6.880 1,829,989 12,472,324 6.8155 4.573 4.566 4.573 4.566 4.620 2,725,204 4.5767 -1.30%
2021-09-07 0 6.900 6.870 6.900 6.800 6.930 1,173,600 8,063,224 6.8705 4.633 4.613 4.633 4.566 4.654 1,747,715 4.6136 0.29%
2021-09-06 0 6.880 6.870 6.880 6.840 6.950 1,816,000 12,531,300 6.9005 4.620 4.613 4.620 4.593 4.667 2,704,372 4.6337 -0.15%
2021-09-03 0 6.890 6.890 6.900 6.800 6.930 1,788,171 12,313,402 6.8860 4.627 4.627 4.633 4.566 4.654 2,662,929 4.6240 0.00%
2021-09-02 0 6.890 6.880 6.890 6.800 6.920 1,841,994 12,639,588 6.8619 4.627 4.620 4.627 4.566 4.647 2,743,082 4.6078 -0.14%
2021-09-01 0 6.900 6.880 6.900 6.780 6.930 2,512,417 17,295,561 6.8840 4.633 4.620 4.633 4.553 4.654 3,741,470 4.6227 1.17%
2021-08-31 0 6.820 6.810 6.820 6.660 6.870 4,219,894 28,592,489 6.7756 4.580 4.573 4.580 4.472 4.613 6,284,231 4.5499 -0.44%
2021-08-30 0 6.850 6.820 6.850 6.770 6.870 1,949,530 13,332,525 6.8388 4.600 4.580 4.600 4.546 4.613 2,903,224 4.5923 1.93%
2021-08-27 0 6.720 6.710 6.720 6.620 6.780 1,537,256 10,286,045 6.6912 4.513 4.506 4.513 4.445 4.553 2,289,269 4.4932 0.30%
2021-08-26 0 6.700 6.680 6.700 6.660 6.870 1,637,500 10,962,028 6.6944 4.499 4.486 4.499 4.472 4.613 2,438,551 4.4953 -1.47%
2021-08-25 0 6.800 6.790 6.800 6.620 6.820 7,158,800 48,518,586 6.7775 4.566 4.560 4.566 4.445 4.580 10,660,825 4.5511 2.72%
2021-08-24 0 6.620 6.610 6.620 6.580 6.700 7,509,340 49,612,554 6.6068 4.445 4.439 4.445 4.419 4.499 11,182,846 4.4365 0.61%
2021-08-23 0 6.580 6.570 6.580 6.220 6.660 7,997,186 52,369,236 6.5485 4.419 4.412 4.419 4.177 4.472 11,909,342 4.3973 7.17%
2021-08-20 0 6.140 6.130 6.140 6.130 6.560 8,060,538 50,371,367 6.2491 4.123 4.116 4.123 4.116 4.405 12,003,686 4.1963 -6.40%
2021-08-19 0 6.560 6.560 6.570 6.510 6.660 2,142,514 14,099,772 6.5809 4.405 4.405 4.412 4.371 4.472 3,190,614 4.4191 0.15%
2021-08-18 0 6.550 6.550 6.560 6.510 6.600 3,232,000 21,174,124 6.5514 4.398 4.398 4.405 4.371 4.432 4,813,067 4.3993 -0.15%
2021-08-17 0 6.560 6.560 6.570 6.500 6.750 4,456,958 29,350,684 6.5854 4.405 4.405 4.412 4.365 4.533 6,637,265 4.4221 -2.53%
2021-08-16 0 6.730 6.710 6.730 6.670 6.740 1,340,160 8,995,467 6.7122 4.519 4.506 4.519 4.479 4.526 1,995,755 4.5073 0.00%
2021-08-13 0 6.730 6.710 6.730 6.700 6.760 1,052,351 7,077,892 6.7258 4.519 4.506 4.519 4.499 4.539 1,567,152 4.5164 0.30%
2021-08-12 0 6.710 6.710 6.730 6.700 6.830 2,065,890 13,878,328 6.7178 4.506 4.506 4.519 4.499 4.586 3,076,506 4.5111 -0.59%
2021-08-11 0 6.750 6.720 6.750 6.700 6.770 1,755,802 11,833,121 6.7394 4.533 4.513 4.533 4.499 4.546 2,614,726 4.5256 0.90%
2021-08-10 0 6.690 6.680 6.690 6.630 6.750 1,504,190 10,045,759 6.6785 4.492 4.486 4.492 4.452 4.533 2,240,027 4.4847 0.90%
2021-08-09 0 6.630 6.620 6.630 6.570 6.720 2,341,238 15,518,908 6.6285 4.452 4.445 4.452 4.412 4.513 3,486,552 4.4511 0.00%
2021-08-06 0 6.630 6.610 6.630 6.550 6.660 983,084 6,493,294 6.6050 4.452 4.439 4.452 4.398 4.472 1,464,000 4.4353 -0.15%
2021-08-05 0 6.640 6.640 6.650 6.620 6.810 1,386,841 9,258,703 6.6761 4.459 4.459 4.466 4.445 4.573 2,065,272 4.4830 -2.06%
2021-08-04 0 6.780 6.760 6.780 6.760 6.810 1,142,000 7,745,700 6.7826 4.553 4.539 4.553 4.539 4.573 1,700,657 4.5545 0.44%
2021-08-03 0 6.750 6.740 6.750 6.700 6.860 1,759,815 11,922,421 6.7748 4.533 4.526 4.533 4.499 4.607 2,620,702 4.5493 1.05%
2021-08-02 0 6.680 6.670 6.680 6.500 6.690 1,591,660 10,569,413 6.6405 4.486 4.479 4.486 4.365 4.492 2,370,287 4.4591 1.83%
2021-07-30 0 6.560 6.560 6.570 6.530 6.650 2,294,715 15,087,656 6.5750 4.405 4.405 4.412 4.385 4.466 3,417,270 4.4151 -0.76%
2021-07-29 0 6.610 6.610 6.620 6.600 6.760 2,345,120 15,538,836 6.6260 4.439 4.439 4.445 4.432 4.539 3,492,333 4.4494 -0.30%
2021-07-28 0 6.630 6.620 6.630 6.590 6.750 1,786,615 11,874,504 6.6464 4.452 4.445 4.452 4.425 4.533 2,660,612 4.4631 0.91%
2021-07-27 0 6.570 6.550 6.570 6.500 6.740 2,563,606 16,959,706 6.6156 4.412 4.398 4.412 4.365 4.526 3,817,701 4.4424 -1.94%
2021-07-26 0 6.700 6.670 6.700 6.610 6.780 2,870,000 19,240,930 6.7042 4.499 4.479 4.499 4.439 4.553 4,273,980 4.5019 -0.59%
2021-07-23 0 6.740 6.730 6.740 6.710 6.890 4,724,245 32,171,518 6.8099 4.526 4.519 4.526 4.506 4.627 7,035,306 4.5729 -1.46%
2021-07-22 0 6.840 6.820 6.840 6.720 6.870 760,957 5,207,099 6.8428 4.593 4.580 4.593 4.513 4.613 1,133,211 4.5950 1.03%
2021-07-21 0 6.770 6.760 6.770 6.710 6.820 4,304,297 29,090,337 6.7584 4.546 4.539 4.546 4.506 4.580 6,409,923 4.5383 0.00%
2021-07-20 0 6.770 6.740 6.770 6.730 6.860 2,820,260 19,065,675 6.7603 4.546 4.526 4.546 4.519 4.607 4,199,908 4.5395 -1.60%
2021-07-19 0 6.880 6.880 6.890 6.850 6.990 1,178,475 8,125,775 6.8952 4.620 4.620 4.627 4.600 4.694 1,754,975 4.6301 -1.29%
2021-07-16 0 6.970 6.960 6.970 6.940 7.010 2,088,501 14,578,144 6.9802 4.680 4.674 4.680 4.660 4.707 3,110,178 4.6872 0.43%
2021-07-15 0 6.940 6.930 6.940 6.750 6.970 3,614,268 24,960,966 6.9062 4.660 4.654 4.660 4.533 4.680 5,382,338 4.6376 2.97%
2021-07-14 0 6.740 6.730 6.740 6.720 6.900 3,470,395 23,672,809 6.8214 4.526 4.519 4.526 4.513 4.633 5,168,083 4.5806 -2.46%
2021-07-13 0 6.910 6.900 6.910 6.830 6.980 1,935,714 13,400,294 6.9227 4.640 4.633 4.640 4.586 4.687 2,882,649 4.6486 0.14%
2021-07-12 0 6.900 6.890 6.900 6.850 7.040 1,560,804 10,791,223 6.9139 4.633 4.627 4.633 4.600 4.727 2,324,336 4.6427 0.15%
2021-07-09 0 6.890 6.840 6.890 6.770 6.920 2,288,914 15,677,944 6.8495 4.627 4.593 4.627 4.546 4.647 3,408,632 4.5995 0.44%
2021-07-08 0 6.860 6.850 6.860 6.830 6.920 2,732,144 18,784,922 6.8755 4.607 4.600 4.607 4.586 4.647 4,068,686 4.6170 -0.44%
2021-07-07 0 6.890 6.840 6.890 6.780 6.900 2,175,700 14,889,310 6.8435 4.627 4.593 4.627 4.553 4.633 3,240,034 4.5954 0.73%
2021-07-06 0 6.840 6.820 6.840 6.680 6.840 2,027,100 13,780,254 6.7980 4.593 4.580 4.593 4.486 4.593 3,018,740 4.5649 1.48%
2021-07-05 0 6.740 6.730 6.740 6.700 6.810 1,213,500 8,234,102 6.7854 4.526 4.519 4.526 4.499 4.573 1,807,134 4.5564 -1.61%
2021-07-02 0 6.850 6.840 6.850 6.810 6.980 6,872,892 47,205,401 6.8683 4.600 4.593 4.600 4.573 4.687 10,235,053 4.6121 -0.87%
2021-06-30 0 6.910 6.880 6.910 6.680 6.910 4,341,487 29,873,383 6.8809 4.640 4.620 4.640 4.486 4.640 6,465,306 4.6206 1.92%
2021-06-29 0 6.780 6.760 6.780 6.670 6.810 2,382,478 16,055,156 6.7388 4.553 4.539 4.553 4.479 4.573 3,547,966 4.5252 -0.44%
2021-06-28 0 6.810 6.800 6.810 6.700 6.860 2,431,154 16,500,357 6.7870 4.573 4.566 4.573 4.499 4.607 3,620,454 4.5575 -0.29%
2021-06-25 0 6.830 6.820 6.830 6.790 6.850 2,233,062 15,245,726 6.8273 4.586 4.580 4.586 4.560 4.600 3,325,457 4.5846 0.59%
2021-06-24 0 6.790 6.770 6.790 6.630 6.860 5,909,070 39,997,081 6.7688 4.560 4.546 4.560 4.452 4.607 8,799,738 4.5453 1.19%
2021-06-23 0 6.710 6.680 6.710 6.580 6.710 2,700,953 18,041,150 6.6795 4.506 4.486 4.506 4.419 4.506 4,022,237 4.4854 1.98%
2021-06-22 0 6.580 6.560 6.580 6.480 6.600 1,654,524 10,861,603 6.5648 4.419 4.405 4.419 4.351 4.432 2,463,903 4.4083 1.23%
2021-06-21 0 6.500 6.480 6.500 6.430 6.580 4,292,612 27,887,281 6.4966 4.365 4.351 4.365 4.318 4.419 6,392,522 4.3625 -1.52%
2021-06-18 0 6.600 6.580 6.600 6.430 6.600 9,204,295 60,119,062 6.5316 4.432 4.419 4.432 4.318 4.432 13,706,959 4.3860 1.54%
2021-06-17 0 6.500 6.490 6.500 6.450 6.690 10,404,624 68,169,418 6.5518 4.365 4.358 4.365 4.331 4.492 15,494,479 4.3996 -2.84%
2021-06-16 0 6.690 6.690 6.720 6.670 6.750 4,799,725 32,225,738 6.7141 4.492 4.492 4.513 4.479 4.533 7,147,710 4.5085 -0.15%
2021-06-15 0 6.700 6.690 6.700 6.660 6.760 5,703,198 38,259,776 6.7085 4.499 4.492 4.499 4.472 4.539 8,493,155 4.5048 -0.30%
2021-06-11 0 6.720 6.700 6.720 6.650 6.730 3,208,016 21,427,869 6.6795 4.513 4.499 4.513 4.466 4.519 4,777,351 4.4853 0.90%
2021-06-10 0 6.660 6.650 6.660 6.600 6.710 2,320,611 15,462,315 6.6630 4.472 4.466 4.472 4.432 4.506 3,455,834 4.4743 0.00%
2021-06-09 0 6.660 6.640 6.660 6.510 6.660 3,505,414 23,156,418 6.6059 4.472 4.459 4.472 4.371 4.472 5,220,233 4.4359 1.06%
2021-06-08 0 6.590 6.580 6.590 6.520 6.650 2,647,052 17,441,179 6.5889 4.425 4.419 4.425 4.378 4.466 3,941,968 4.4245 0.15%
2021-06-07 0 6.580 6.570 6.580 6.550 6.630 1,317,926 8,678,790 6.5852 4.419 4.412 4.419 4.398 4.452 1,962,644 4.4220 -0.30%
2021-06-04 0 6.600 6.500 6.600 6.450 6.600 9,108,215 59,417,338 6.5235 4.432 4.365 4.432 4.331 4.432 13,563,878 4.3806 1.23%
2021-06-03 0 6.520 6.510 6.520 6.480 6.760 8,354,405 54,724,122 6.5503 4.378 4.371 4.378 4.351 4.539 12,441,310 4.3986 -2.98%
2021-06-02 0 6.720 6.690 6.720 6.640 6.950 5,980,319 40,285,778 6.7364 4.513 4.492 4.513 4.459 4.667 8,905,841 4.5235 -0.15%
2021-06-01 0 6.730 6.730 6.740 6.680 6.800 2,113,852 14,230,260 6.7319 4.519 4.519 4.526 4.486 4.566 3,147,931 4.5205 -0.15%
2021-05-31 0 6.740 6.730 6.750 6.690 6.900 1,834,720 12,373,373 6.7440 4.526 4.519 4.533 4.492 4.633 2,732,250 4.5286 -1.75%
2021-05-28 0 6.860 6.840 6.860 6.780 6.960 4,351,315 29,831,252 6.8557 4.607 4.593 4.607 4.553 4.674 6,479,942 4.6036 -0.44%
2021-05-27 0 6.890 6.880 6.890 6.800 6.950 11,193,764 77,273,971 6.9033 4.627 4.620 4.627 4.566 4.667 16,669,660 4.6356 0.88%
2021-05-26 0 6.830 6.820 6.830 6.700 6.920 23,921,730 163,696,450 6.8430 4.586 4.580 4.586 4.499 4.647 35,624,040 4.5951 0.74%
2021-05-25 0 6.780 6.760 6.780 6.540 6.780 5,450,009 36,372,322 6.6738 4.553 4.539 4.553 4.392 4.553 8,116,108 4.4815 3.51%
2021-05-24 0 6.550 6.540 6.550 6.530 6.690 3,321,357 21,842,251 6.5763 4.398 4.392 4.398 4.385 4.492 4,946,137 4.4160 -1.21%
2021-05-21 0 6.630 6.630 6.640 6.570 6.720 3,369,562 22,387,781 6.6441 4.452 4.452 4.459 4.412 4.513 5,017,924 4.4616 -0.60%
2021-05-20 0 6.670 6.650 6.670 6.520 6.790 4,171,140 27,627,392 6.6235 4.479 4.466 4.479 4.378 4.560 6,211,627 4.4477 -2.06%
2021-05-18 0 6.810 6.810 6.820 6.680 6.820 2,584,384 17,549,416 6.7906 4.573 4.573 4.580 4.486 4.580 3,848,643 4.5599 1.19%
2021-05-17 0 6.730 6.710 6.730 6.670 6.780 1,551,681 10,442,028 6.7295 4.519 4.506 4.519 4.479 4.553 2,310,750 4.5189 0.90%
2021-05-14 0 6.670 6.670 6.690 6.600 6.750 1,406,000 9,394,120 6.6815 4.479 4.479 4.492 4.432 4.533 2,093,803 4.4866 0.30%
2021-05-13 0 6.650 6.650 6.660 6.570 6.710 3,071,299 20,439,948 6.6551 4.466 4.466 4.472 4.412 4.506 4,573,753 4.4690 0.76%
2021-05-12 0 6.600 6.590 6.600 6.600 6.830 4,799,242 32,165,343 6.7022 4.432 4.425 4.432 4.432 4.586 7,146,991 4.5005 -2.08%
2021-05-11 0 6.740 6.740 6.750 6.610 6.800 3,533,717 23,701,265 6.7072 4.526 4.526 4.533 4.439 4.566 5,262,382 4.5039 -0.88%
2021-05-10 0 6.800 6.790 6.800 6.700 6.800 1,255,335 8,495,597 6.7676 4.566 4.560 4.566 4.499 4.566 1,869,434 4.5445 1.49%
2021-05-07 0 6.700 6.700 6.720 6.690 6.830 2,571,132 17,363,192 6.7531 4.499 4.499 4.513 4.492 4.586 3,828,908 4.5348 -1.18%
2021-05-06 0 6.780 6.760 6.780 6.670 6.790 5,084,980 34,226,617 6.7309 4.553 4.539 4.553 4.479 4.560 7,572,510 4.5199 1.65%
2021-05-05 0 6.670 6.670 6.690 6.590 6.720 1,344,409 8,962,463 6.6665 4.479 4.479 4.492 4.425 4.513 2,002,083 4.4766 0.60%
2021-05-04 0 6.630 6.620 6.630 6.560 6.750 3,020,000 20,051,352 6.6395 4.452 4.445 4.452 4.405 4.533 4,497,359 4.4585 -0.60%
2021-05-03 0 6.670 6.660 6.670 6.540 6.780 3,792,647 25,061,638 6.6080 4.479 4.472 4.479 4.392 4.553 5,647,978 4.4373 -1.33%
2021-04-30 0 6.760 6.710 6.760 6.710 6.840 8,792,000 59,666,900 6.7865 4.539 4.506 4.539 4.506 4.593 13,092,973 4.5572 1.05%
2021-04-29 0 6.690 6.670 6.690 6.630 6.750 2,263,113 15,161,246 6.6993 4.492 4.479 4.492 4.452 4.533 3,370,209 4.4986 0.60%
2021-04-28 0 6.650 6.640 6.650 6.590 6.720 3,459,895 22,997,739 6.6469 4.466 4.459 4.466 4.425 4.513 5,152,447 4.4635 -0.89%
2021-04-27 0 6.710 6.660 6.710 6.530 6.710 5,980,845 39,610,899 6.6230 4.506 4.472 4.506 4.385 4.506 8,906,624 4.4474 1.36%
2021-04-26 0 6.620 6.610 6.620 6.560 6.880 5,990,707 39,797,450 6.6432 4.445 4.439 4.445 4.405 4.620 8,921,311 4.4609 -1.93%
2021-04-23 0 6.750 6.740 6.750 6.650 6.900 8,076,431 54,825,889 6.7884 4.533 4.526 4.533 4.466 4.633 12,027,353 4.5584 -0.70%
2021-04-22 0 7.220 7.220 7.230 7.010 7.350 11,053,430 79,547,140 7.1966 4.564 4.564 4.571 4.432 4.647 17,484,178 4.5497 -1.77%
2021-04-21 0 7.350 7.340 7.350 7.210 7.480 7,485,464 55,176,218 7.3711 4.647 4.640 4.647 4.558 4.729 11,840,414 4.6600 0.96%
2021-04-20 0 7.280 7.260 7.280 7.220 7.370 3,575,481 26,002,335 7.2724 4.602 4.590 4.602 4.564 4.659 5,655,651 4.5976 -1.49%
2021-04-19 0 7.390 7.380 7.390 7.250 7.410 4,575,266 33,704,444 7.3667 4.672 4.666 4.672 4.583 4.685 7,237,099 4.6572 0.96%
2021-04-16 0 7.320 7.300 7.320 7.210 7.320 5,878,737 42,854,650 7.2898 4.628 4.615 4.628 4.558 4.628 9,298,913 4.6086 -0.54%
2021-04-15 0 7.360 7.350 7.360 7.310 7.570 3,329,676 24,486,934 7.3541 4.653 4.647 4.653 4.621 4.786 5,266,840 4.6493 -1.87%
2021-04-14 0 7.500 7.490 7.500 7.300 7.580 8,500,443 63,376,972 7.4557 4.741 4.735 4.741 4.615 4.792 13,445,895 4.7135 3.73%
2021-04-13 0 7.230 7.230 7.260 7.210 7.630 4,752,157 34,866,211 7.3369 4.571 4.571 4.590 4.558 4.824 7,516,903 4.6384 -2.69%
2021-04-12 0 7.430 7.420 7.430 7.180 7.490 9,124,920 67,279,174 7.3731 4.697 4.691 4.697 4.539 4.735 14,433,685 4.6613 2.48%
2021-04-09 0 7.250 7.220 7.250 7.090 7.290 4,083,503 29,283,831 7.1713 4.583 4.564 4.583 4.482 4.609 6,459,234 4.5336 0.55%
2021-04-08 0 7.210 7.190 7.210 7.190 7.270 3,907,721 28,246,761 7.2284 4.558 4.545 4.558 4.545 4.596 6,181,184 4.5698 0.00%
2021-04-07 0 7.210 7.200 7.210 7.040 7.240 7,793,103 55,917,135 7.1752 4.558 4.552 4.558 4.451 4.577 12,327,033 4.5361 3.15%
2021-04-01 0 6.990 6.970 6.990 6.860 7.000 5,549,674 38,558,796 6.9479 4.419 4.406 4.419 4.337 4.425 8,778,405 4.3925 1.45%
2021-03-31 0 6.890 6.880 6.890 6.840 6.960 9,694,044 66,820,613 6.8930 4.356 4.350 4.356 4.324 4.400 15,333,918 4.3577 -0.29%
2021-03-30 0 6.910 6.900 6.910 6.830 7.000 5,408,533 37,404,073 6.9158 4.368 4.362 4.368 4.318 4.425 8,555,150 4.3721 0.88%
2021-03-29 0 6.850 6.840 6.850 6.770 6.970 13,845,021 95,056,894 6.8658 4.331 4.324 4.331 4.280 4.406 21,899,882 4.3405 0.00%
2021-03-26 0 6.850 6.840 6.850 6.520 6.930 8,157,000 55,664,117 6.8241 4.331 4.324 4.331 4.122 4.381 12,902,641 4.3142 5.06%
2021-03-25 0 6.520 6.520 6.530 6.490 6.600 2,457,632 16,071,455 6.5394 4.122 4.122 4.128 4.103 4.172 3,887,452 4.1342 -0.61%
2021-03-24 0 6.560 6.550 6.560 6.500 6.670 6,263,470 41,160,074 6.5714 4.147 4.141 4.147 4.109 4.217 9,907,479 4.1544 -1.20%
2021-03-23 0 6.640 6.630 6.640 6.620 6.850 1,174,382 7,838,331 6.6744 4.198 4.191 4.198 4.185 4.331 1,857,623 4.2195 -1.48%
2021-03-22 0 6.740 6.720 6.740 6.640 6.800 1,590,738 10,723,380 6.7411 4.261 4.248 4.261 4.198 4.299 2,516,210 4.2617 2.12%
2021-03-19 0 6.600 6.600 6.620 6.570 6.720 7,670,876 50,689,353 6.6080 4.172 4.172 4.185 4.154 4.248 12,133,696 4.1776 -1.93%
2021-03-18 0 6.730 6.720 6.730 6.690 6.940 3,043,342 20,495,588 6.7346 4.255 4.248 4.255 4.229 4.387 4,813,920 4.2576 -0.59%
2021-03-17 0 6.770 6.760 6.770 6.760 7.030 2,843,583 19,407,314 6.8250 4.280 4.274 4.280 4.274 4.444 4,497,944 4.3147 -3.29%
2021-03-16 0 7.000 6.990 7.000 6.950 7.060 2,946,221 20,641,996 7.0063 4.425 4.419 4.425 4.394 4.463 4,660,296 4.4293 0.00%
2021-03-15 0 7.000 6.990 7.000 6.780 7.030 6,503,347 45,293,847 6.9647 4.425 4.419 4.425 4.286 4.444 10,286,913 4.4031 1.89%
2021-03-12 0 6.870 6.860 6.870 6.840 7.060 4,627,445 32,037,552 6.9234 4.343 4.337 4.343 4.324 4.463 7,319,635 4.3769 0.29%
2021-03-11 0 6.850 6.840 6.850 6.660 6.960 3,704,683 25,394,856 6.8548 4.331 4.324 4.331 4.210 4.400 5,860,021 4.3336 2.24%
2021-03-10 0 6.700 6.690 6.700 6.650 6.820 4,420,708 29,763,877 6.7328 4.236 4.229 4.236 4.204 4.312 6,992,621 4.2565 0.60%
2021-03-09 0 6.660 6.650 6.660 6.550 6.740 3,026,000 20,132,490 6.6532 4.210 4.204 4.210 4.141 4.261 4,786,489 4.2061 0.15%
2021-03-08 0 6.650 6.650 6.670 6.650 6.890 2,113,504 14,197,795 6.7177 4.204 4.204 4.217 4.204 4.356 3,343,114 4.2469 -2.21%
2021-03-05 0 6.800 6.790 6.800 6.470 6.810 4,803,068 32,299,328 6.7247 4.299 4.293 4.299 4.090 4.305 7,597,433 4.2513 2.56%
2021-03-04 0 6.630 6.620 6.630 6.620 6.840 3,950,402 26,392,302 6.6809 4.191 4.185 4.191 4.185 4.324 6,248,697 4.2236 -2.50%
2021-03-03 0 6.800 6.790 6.800 6.750 6.880 2,867,691 19,539,184 6.8136 4.299 4.293 4.299 4.267 4.350 4,536,078 4.3075 0.44%
2021-03-02 0 6.770 6.760 6.770 6.730 6.920 3,997,992 27,194,985 6.8022 4.280 4.274 4.280 4.255 4.375 6,323,974 4.3003 -0.29%
2021-03-01 0 6.790 6.790 6.800 6.760 6.910 1,825,555 12,429,958 6.8089 4.293 4.293 4.299 4.274 4.368 2,887,640 4.3045 0.30%
2021-02-26 0 6.770 6.770 6.780 6.730 6.930 9,749,166 66,319,931 6.8026 4.280 4.280 4.286 4.255 4.381 15,421,109 4.3006 -2.59%
2021-02-25 0 6.950 6.950 6.960 6.950 7.230 5,418,000 38,272,802 7.0640 4.394 4.394 4.400 4.394 4.571 8,570,125 4.4658 0.00%
2021-02-24 0 6.950 6.940 6.950 6.860 7.320 10,297,559 72,418,882 7.0326 4.394 4.387 4.394 4.337 4.628 16,288,551 4.4460 -0.86%
2021-02-23 0 7.010 6.990 7.010 6.910 7.080 3,638,280 25,428,537 6.9892 4.432 4.419 4.432 4.368 4.476 5,754,986 4.4185 0.14%
2021-02-22 0 7.000 7.000 7.010 6.950 7.090 4,240,969 29,786,966 7.0236 4.425 4.425 4.432 4.394 4.482 6,708,312 4.4403 0.00%
2021-02-19 0 7.000 6.990 7.000 6.920 7.100 6,603,723 46,199,166 6.9959 4.425 4.419 4.425 4.375 4.489 10,445,687 4.4228 1.01%
2021-02-18 0 6.930 6.930 6.940 6.920 7.140 4,796,708 33,697,434 7.0251 4.381 4.381 4.387 4.375 4.514 7,587,373 4.4413 -2.53%
2021-02-17 0 7.110 7.100 7.110 7.100 7.150 8,281,049 58,860,125 7.1078 4.495 4.489 4.495 4.489 4.520 13,098,860 4.4935 3.19%
2021-02-16 0 6.890 6.890 6.900 6.690 6.910 4,744,656 32,470,467 6.8436 4.356 4.356 4.362 4.229 4.368 7,505,038 4.3265 3.30%
2021-02-11 0 6.670 6.670 6.710 6.620 6.750 1,254,052 8,381,380 6.6834 4.217 4.217 4.242 4.185 4.267 1,983,644 4.2252 -0.74%
2021-02-10 0 6.720 6.700 6.720 6.550 6.890 5,684,370 38,044,777 6.6929 4.248 4.236 4.248 4.141 4.356 8,991,466 4.2312 -0.30%
2021-02-09 0 6.740 6.740 6.750 6.690 6.800 2,584,709 17,413,572 6.7371 4.261 4.261 4.267 4.229 4.299 4,088,461 4.2592 -0.44%
2021-02-08 0 6.770 6.760 6.770 6.700 6.850 2,390,948 16,196,783 6.7742 4.280 4.274 4.280 4.236 4.331 3,781,972 4.2826 -0.59%
2021-02-05 0 6.810 6.800 6.810 6.760 6.990 2,662,885 18,121,336 6.8052 4.305 4.299 4.305 4.274 4.419 4,212,118 4.3022 -2.44%
2021-02-04 0 6.980 6.940 6.980 6.830 6.990 5,380,427 37,234,163 6.9203 4.413 4.387 4.413 4.318 4.419 8,510,692 4.3750 0.58%
2021-02-03 0 6.940 6.930 6.940 6.810 7.090 14,093,994 97,672,717 6.9301 4.387 4.381 4.387 4.305 4.482 22,293,704 4.3812 1.76%
2021-02-02 0 6.820 6.810 6.820 6.480 6.840 13,211,313 89,100,201 6.7442 4.312 4.305 4.312 4.097 4.324 20,897,490 4.2637 6.07%
2021-02-01 0 6.430 6.430 6.450 6.320 6.460 6,942,547 44,367,855 6.3907 4.065 4.065 4.078 3.995 4.084 10,981,634 4.0402 2.55%
2021-01-29 0 6.270 6.260 6.270 6.110 6.310 8,702,398 54,051,423 6.2111 3.964 3.958 3.964 3.863 3.989 13,765,345 3.9266 2.12%
2021-01-28 0 6.140 6.140 6.150 6.120 6.250 5,528,145 34,038,757 6.1574 3.882 3.882 3.888 3.869 3.951 8,744,351 3.8927 -1.76%
2021-01-27 0 6.250 6.250 6.260 6.180 6.350 6,852,550 42,820,039 6.2488 3.951 3.951 3.958 3.907 4.014 10,839,278 3.9505 0.64%
2021-01-26 0 6.210 6.210 6.220 6.190 6.440 4,528,796 28,393,813 6.2696 3.926 3.926 3.932 3.913 4.071 7,163,593 3.9636 -2.05%
2021-01-25 0 6.340 6.330 6.340 6.320 6.800 8,703,828 56,228,863 6.4602 4.008 4.002 4.008 3.995 4.299 13,767,607 4.0841 -5.23%
2021-01-22 0 6.690 6.660 6.690 6.650 6.800 3,344,833 22,339,984 6.6790 4.229 4.210 4.229 4.204 4.299 5,290,815 4.2224 -1.62%
2021-01-21 0 6.800 6.790 6.800 6.730 6.980 6,104,413 41,765,970 6.8419 4.299 4.293 4.299 4.255 4.413 9,655,884 4.3254 0.00%
2021-01-20 0 6.800 6.780 6.800 6.590 6.810 10,674,407 71,997,954 6.7449 4.299 4.286 4.299 4.166 4.305 16,884,644 4.2641 3.82%
2021-01-19 0 6.550 6.530 6.550 6.440 6.560 4,933,437 32,082,558 6.5031 4.141 4.128 4.141 4.071 4.147 7,803,649 4.1112 1.71%
2021-01-18 0 6.440 6.430 6.440 6.340 6.450 2,312,000 14,788,710 6.3965 4.071 4.065 4.071 4.008 4.078 3,657,093 4.0438 0.00%
2021-01-15 0 6.440 6.430 6.440 6.390 6.560 6,353,953 40,982,182 6.4499 4.071 4.065 4.071 4.040 4.147 10,050,604 4.0776 -0.92%
2021-01-14 0 6.500 6.500 6.510 6.350 6.590 5,081,640 32,928,607 6.4799 4.109 4.109 4.116 4.014 4.166 8,038,075 4.0966 -0.76%
2021-01-13 0 6.550 6.540 6.550 6.330 6.550 11,499,122 74,480,018 6.4770 4.141 4.135 4.141 4.002 4.141 18,189,168 4.0947 3.97%
2021-01-12 0 6.300 6.300 6.320 6.270 6.420 5,800,548 36,736,293 6.3332 3.983 3.983 3.995 3.964 4.059 9,175,235 4.0039 -1.10%
2021-01-11 0 6.370 6.360 6.370 6.240 6.450 3,598,340 22,809,831 6.3390 4.027 4.021 4.027 3.945 4.078 5,691,809 4.0075 0.00%
2021-01-08 0 6.370 6.330 6.370 6.160 6.370 12,002,406 75,156,932 6.2618 4.027 4.002 4.027 3.894 4.027 18,985,256 3.9587 3.07%
2021-01-07 0 6.180 6.170 6.180 6.160 6.370 6,756,123 41,944,947 6.2084 3.907 3.901 3.907 3.894 4.027 10,686,751 3.9249 -2.98%
2021-01-06 0 6.370 6.350 6.370 6.240 6.530 22,135,000 140,334,380 6.3399 4.027 4.014 4.027 3.945 4.128 35,012,867 4.0081 -2.60%
2021-01-05 0 6.540 6.500 6.540 6.460 6.560 5,110,430 33,229,935 6.5024 4.135 4.109 4.135 4.084 4.147 8,083,615 4.1108 0.00%
2021-01-04 0 6.540 6.500 6.540 6.350 6.550 3,266,000 21,224,880 6.4987 4.135 4.109 4.135 4.014 4.141 5,166,118 4.1085 -0.15%
2020-12-31 0 6.550 6.530 6.550 6.520 6.610 3,327,870 21,829,009 6.5595 4.141 4.128 4.141 4.122 4.179 5,263,983 4.1469 -0.30%
2020-12-30 0 6.570 6.570 6.580 6.430 6.580 4,450,055 28,999,218 6.5166 4.154 4.154 4.160 4.065 4.160 7,039,042 4.1198 0.77%
2020-12-29 0 6.520 6.510 6.520 6.440 6.550 3,462,000 22,457,380 6.4868 4.122 4.116 4.122 4.071 4.141 5,476,148 4.1009 1.09%
2020-12-28 0 6.450 6.450 6.470 6.250 6.500 5,140,000 33,118,940 6.4434 4.078 4.078 4.090 3.951 4.109 8,130,388 4.0735 3.20%
2020-12-24 0 6.250 6.240 6.250 6.220 6.320 1,902,308 11,908,486 6.2600 3.951 3.945 3.951 3.932 3.995 3,009,047 3.9576 -0.64%
2020-12-23 0 6.290 6.280 6.290 6.230 6.370 2,237,731 14,091,836 6.2974 3.977 3.970 3.977 3.939 4.027 3,539,615 3.9812 -0.32%
2020-12-22 0 6.310 6.300 6.310 6.200 6.440 5,748,983 36,192,550 6.2955 3.989 3.983 3.989 3.920 4.071 9,093,670 3.9800 1.61%
2020-12-21 0 6.210 6.200 6.210 6.150 6.390 5,926,687 36,890,195 6.2244 3.926 3.920 3.926 3.888 4.040 9,374,760 3.9351 -2.36%
2020-12-18 0 6.360 6.340 6.360 6.200 6.380 8,231,857 52,053,045 6.3234 4.021 4.008 4.021 3.920 4.033 13,021,049 3.9976 3.58%
2020-12-17 0 6.140 6.140 6.160 6.110 6.220 5,373,000 33,067,460 6.1544 3.882 3.882 3.894 3.863 3.932 8,498,944 3.8908 -0.49%
2020-12-16 0 6.170 6.160 6.170 6.090 6.220 4,927,056 30,436,173 6.1774 3.901 3.894 3.901 3.850 3.932 7,793,556 3.9053 0.65%
2020-12-15 0 6.130 6.130 6.140 6.020 6.200 5,971,355 36,633,716 6.1349 3.875 3.875 3.882 3.806 3.920 9,445,415 3.8785 0.66%
2020-12-14 0 6.090 6.090 6.100 6.030 6.120 2,522,138 15,353,850 6.0876 3.850 3.850 3.856 3.812 3.869 3,989,486 3.8486 0.00%
2020-12-11 0 6.090 6.080 6.090 6.000 6.130 4,716,311 28,637,048 6.0719 3.850 3.844 3.850 3.793 3.875 7,460,202 3.8386 0.50%
2020-12-10 0 6.060 6.060 6.070 5.900 6.120 5,645,110 34,243,089 6.0660 3.831 3.831 3.837 3.730 3.869 8,929,365 3.8349 1.85%
2020-12-09 0 5.950 5.950 5.960 5.820 6.020 3,628,034 21,580,897 5.9484 3.762 3.762 3.768 3.679 3.806 5,738,779 3.7605 0.51%
2020-12-08 0 5.920 5.920 5.940 5.920 6.070 6,784,101 40,550,964 5.9774 3.743 3.743 3.755 3.743 3.837 10,731,006 3.7789 -1.17%
2020-12-07 0 5.990 5.990 6.000 5.920 6.110 3,695,225 22,141,092 5.9918 3.787 3.787 3.793 3.743 3.863 5,845,061 3.7880 -1.64%
2020-12-04 0 6.090 6.080 6.090 5.950 6.140 7,936,322 48,170,869 6.0697 3.850 3.844 3.850 3.762 3.882 12,553,575 3.8372 0.83%
2020-12-03 0 6.040 6.030 6.040 5.990 6.070 8,358,894 50,405,397 6.0302 3.818 3.812 3.818 3.787 3.837 13,221,994 3.8122 1.00%
2020-12-02 0 5.980 5.980 5.990 5.590 6.090 16,512,426 98,178,497 5.9457 3.781 3.781 3.787 3.534 3.850 26,119,150 3.7589 6.22%
2020-12-01 0 5.630 5.620 5.630 5.460 5.640 6,037,597 33,629,628 5.5700 3.559 3.553 3.559 3.452 3.566 9,550,196 3.5214 1.99%
2020-11-30 0 5.520 5.510 5.520 5.480 5.640 12,827,337 71,171,980 5.5485 3.490 3.483 3.490 3.464 3.566 20,290,122 3.5077 -0.18%
2020-11-27 0 5.530 5.530 5.540 5.450 5.570 3,998,411 21,999,544 5.5021 3.496 3.496 3.502 3.445 3.521 6,324,637 3.4784 -0.36%
2020-11-26 0 5.550 5.540 5.550 5.450 5.600 5,346,669 29,537,357 5.5244 3.509 3.502 3.509 3.445 3.540 8,457,294 3.4925 0.73%
2020-11-25 0 5.510 5.510 5.520 5.510 5.670 4,791,969 26,682,400 5.5681 3.483 3.483 3.490 3.483 3.585 7,579,877 3.5202 -1.08%
2020-11-24 0 5.570 5.560 5.570 5.530 5.610 2,838,424 15,782,881 5.5604 3.521 3.515 3.521 3.496 3.547 4,489,784 3.5153 -0.36%
2020-11-23 0 5.590 5.560 5.590 5.540 5.630 1,933,605 10,775,936 5.5730 3.534 3.515 3.534 3.502 3.559 3,058,552 3.5232 -0.18%
2020-11-20 0 5.600 5.600 5.610 5.520 5.610 4,461,363 24,828,866 5.5653 3.540 3.540 3.547 3.490 3.547 7,056,928 3.5184 -0.36%
2020-11-19 0 5.620 5.620 5.630 5.600 5.770 6,917,100 39,250,334 5.6744 3.553 3.553 3.559 3.540 3.648 10,941,383 3.5873 -1.40%
2020-11-18 0 5.700 5.700 5.710 5.670 5.820 4,477,759 25,610,656 5.7195 3.604 3.604 3.610 3.585 3.679 7,082,863 3.6159 -1.55%
2020-11-17 0 5.790 5.790 5.800 5.630 5.800 9,754,252 55,713,523 5.7117 3.660 3.660 3.667 3.559 3.667 15,429,154 3.6109 3.02%
2020-11-16 0 5.620 5.610 5.620 5.590 5.780 7,600,000 42,996,640 5.6575 3.553 3.547 3.553 3.534 3.654 12,021,585 3.5766 -2.77%
2020-11-13 0 5.780 5.770 5.780 5.680 5.780 2,682,305 15,386,580 5.7363 3.654 3.648 3.654 3.591 3.654 4,242,837 3.6265 -0.17%
2020-11-12 0 5.790 5.780 5.790 5.700 5.850 5,938,484 34,285,038 5.7734 3.660 3.654 3.660 3.604 3.698 9,393,420 3.6499 -1.03%
2020-11-11 0 5.850 5.840 5.860 5.620 5.860 5,118,108 29,693,093 5.8016 3.698 3.692 3.705 3.553 3.705 8,095,759 3.6677 2.63%
2020-11-10 0 5.700 5.690 5.700 5.620 5.760 3,137,771 17,841,253 5.6860 3.604 3.597 3.604 3.553 3.641 4,963,287 3.5946 0.88%
2020-11-09 0 5.650 5.640 5.650 5.540 5.650 3,682,974 20,686,274 5.6167 3.572 3.566 3.572 3.502 3.572 5,825,682 3.5509 0.89%
2020-11-06 0 5.600 5.560 5.600 5.480 5.600 1,546,461 8,593,044 5.5566 3.540 3.515 3.540 3.464 3.540 2,446,173 3.5129 0.54%
2020-11-05 0 5.570 5.560 5.570 5.390 5.580 4,240,781 23,238,463 5.4798 3.521 3.515 3.521 3.408 3.528 6,708,015 3.4643 2.58%
2020-11-04 0 5.430 5.420 5.430 5.310 5.460 5,473,877 29,580,126 5.4039 3.433 3.427 3.433 3.357 3.452 8,658,510 3.4163 1.69%
2020-11-03 0 5.340 5.330 5.340 5.310 5.390 4,335,762 23,209,061 5.3529 3.376 3.370 3.376 3.357 3.408 6,858,254 3.3841 0.56%
2020-11-02 0 5.310 5.310 5.320 5.290 5.360 1,650,463 8,768,369 5.3127 3.357 3.357 3.363 3.344 3.389 2,610,682 3.3587 0.57%
2020-10-30 0 5.280 5.260 5.280 5.250 5.420 4,287,718 22,665,170 5.2861 3.338 3.325 3.338 3.319 3.427 6,782,259 3.3418 -2.40%
2020-10-29 0 5.410 5.370 5.420 5.330 5.500 2,109,683 11,361,524 5.3854 3.420 3.395 3.427 3.370 3.477 3,337,070 3.4046 -0.92%
2020-10-28 0 5.460 5.440 5.460 5.450 5.590 2,420,000 13,274,940 5.4855 3.452 3.439 3.452 3.445 3.534 3,827,926 3.4679 -2.15%
2020-10-27 0 5.580 5.580 5.610 5.540 5.750 9,714,594 54,533,671 5.6136 3.528 3.528 3.547 3.502 3.635 15,366,424 3.5489 -1.06%
2020-10-23 0 5.640 5.640 5.650 5.290 5.670 7,915,073 44,279,840 5.5944 3.566 3.566 3.572 3.344 3.585 12,519,964 3.5367 5.22%
2020-10-22 0 5.360 5.360 5.370 5.230 5.390 15,474,117 82,636,018 5.3403 3.389 3.389 3.395 3.306 3.408 24,476,766 3.3761 2.29%
2020-10-21 0 5.240 5.240 5.250 5.230 5.300 7,084,000 37,248,854 5.2582 3.313 3.313 3.319 3.306 3.351 11,205,383 3.3242 -1.13%
2020-10-20 0 5.300 5.280 5.300 5.250 5.340 4,688,679 24,719,371 5.2721 3.351 3.338 3.351 3.319 3.376 7,416,494 3.3330 0.95%
2020-10-19 0 5.250 5.240 5.250 5.190 5.380 8,260,000 43,361,826 5.2496 3.319 3.313 3.319 3.281 3.401 13,065,565 3.3188 -1.87%
2020-10-16 0 5.350 5.340 5.350 5.300 5.420 6,783,000 36,422,698 5.3697 3.382 3.376 3.382 3.351 3.427 10,729,265 3.3947 -2.37%
2020-10-15 0 5.480 5.470 5.480 5.470 5.650 3,571,357 19,796,951 5.5433 3.464 3.458 3.464 3.458 3.572 5,649,128 3.5044 -2.49%
2020-10-14 0 5.620 5.620 5.630 5.590 5.670 4,490,208 25,233,349 5.6196 3.553 3.553 3.559 3.534 3.585 7,102,555 3.5527 -1.23%
2020-10-12 0 5.690 5.680 5.690 5.610 5.690 2,356,748 13,308,492 5.6470 3.597 3.591 3.597 3.547 3.597 3,727,875 3.5700 0.71%
2020-10-09 0 5.650 5.640 5.650 5.610 5.700 1,182,897 6,684,974 5.6514 3.572 3.566 3.572 3.547 3.604 1,871,092 3.5728 -0.53%
2020-10-08 0 5.680 5.670 5.680 5.520 5.700 5,963,591 33,391,530 5.5992 3.591 3.585 3.591 3.490 3.604 9,433,134 3.5398 1.79%
2020-10-07 0 5.580 5.550 5.580 5.520 5.600 1,160,490 6,459,564 5.5662 3.528 3.509 3.528 3.490 3.540 1,835,649 3.5190 -0.36%
2020-10-06 0 5.600 5.570 5.600 5.500 5.600 1,745,400 9,712,301 5.5645 3.540 3.521 3.540 3.477 3.540 2,760,852 3.5179 1.45%
2020-10-05 0 5.520 5.520 5.530 5.500 5.690 3,853,866 21,407,765 5.5549 3.490 3.490 3.496 3.477 3.597 6,095,997 3.5118 -1.25%
2020-09-30 0 5.590 5.590 5.600 5.550 5.660 2,662,046 14,870,895 5.5863 3.534 3.534 3.540 3.509 3.578 4,210,791 3.5316 -1.58%
2020-09-29 0 5.680 5.660 5.680 5.630 5.740 2,118,746 12,063,437 5.6937 3.591 3.578 3.591 3.559 3.629 3,351,406 3.5995 0.00%
2020-09-28 0 5.680 5.670 5.690 5.520 5.690 2,282,000 12,864,800 5.6375 3.591 3.585 3.597 3.490 3.597 3,609,639 3.5640 1.25%
2020-09-25 0 5.610 5.600 5.610 5.580 5.690 2,812,000 15,808,794 5.6219 3.547 3.540 3.547 3.528 3.597 4,447,987 3.5541 0.18%
2020-09-24 0 5.600 5.570 5.600 5.520 5.690 1,586,024 8,852,345 5.5815 3.540 3.521 3.540 3.490 3.597 2,508,753 3.5286 -1.75%
2020-09-23 0 5.700 5.660 5.700 5.650 5.750 3,544,254 20,152,962 5.6861 3.604 3.578 3.604 3.572 3.635 5,606,257 3.5947 1.06%
2020-09-22 0 5.640 5.640 5.650 5.600 5.670 2,384,295 13,440,150 5.6369 3.566 3.566 3.572 3.540 3.585 3,771,448 3.5637 -1.05%
2020-09-21 0 5.700 5.670 5.700 5.600 5.730 6,437,239 36,398,590 5.6544 3.604 3.585 3.604 3.540 3.622 10,182,344 3.5747 1.97%
2020-09-18 0 5.590 5.590 5.600 5.570 5.730 6,595,685 36,979,826 5.6067 3.534 3.534 3.540 3.521 3.622 10,432,972 3.5445 -2.61%
2020-09-17 0 5.740 5.710 5.740 5.600 5.780 7,456,554 42,458,298 5.6941 3.629 3.610 3.629 3.540 3.654 11,794,684 3.5998 1.06%
2020-09-16 0 5.680 5.680 5.690 5.600 5.750 6,194,100 35,076,182 5.6628 3.591 3.591 3.597 3.540 3.635 9,797,750 3.5800 1.43%
2020-09-15 0 5.600 5.600 5.610 5.520 5.600 2,034,800 11,360,084 5.5829 3.540 3.540 3.547 3.490 3.540 3,218,621 3.5295 0.36%
2020-09-14 0 5.580 5.560 5.580 5.400 5.600 3,543,000 19,632,370 5.5412 3.528 3.515 3.528 3.414 3.540 5,604,273 3.5031 2.76%
2020-09-11 0 5.430 5.430 5.440 5.380 5.480 1,754,252 9,506,798 5.4193 3.433 3.433 3.439 3.401 3.464 2,774,854 3.4261 -0.91%
2020-09-10 0 5.480 5.470 5.480 5.360 5.510 5,165,000 28,144,360 5.4491 3.464 3.458 3.464 3.389 3.483 8,169,933 3.4449 2.24%
2020-09-09 0 5.360 5.350 5.360 5.230 5.370 2,476,134 13,167,692 5.3178 3.389 3.382 3.389 3.306 3.395 3,916,718 3.3619 0.56%
2020-09-08 0 5.330 5.320 5.330 5.170 5.330 1,971,124 10,374,479 5.2632 3.370 3.363 3.370 3.268 3.370 3,117,899 3.3274 2.30%
2020-09-07 0 5.210 5.200 5.210 5.140 5.340 4,565,894 23,788,283 5.2100 3.294 3.287 3.294 3.249 3.376 7,222,274 3.2937 -2.43%
2020-09-04 0 5.340 5.340 5.350 5.250 5.370 4,672,000 24,770,370 5.3019 3.376 3.376 3.382 3.319 3.395 7,390,111 3.3518 0.95%
2020-09-03 0 5.290 5.280 5.290 5.200 5.360 9,618,443 50,873,256 5.2891 3.344 3.338 3.344 3.287 3.389 15,214,333 3.3438 0.57%
2020-09-02 0 5.260 5.250 5.260 5.210 5.300 4,052,000 21,255,780 5.2458 3.325 3.319 3.325 3.294 3.351 6,409,403 3.3163 -0.19%
2020-09-01 0 5.270 5.270 5.280 5.200 5.290 3,674,000 19,286,170 5.2494 3.332 3.332 3.338 3.287 3.344 5,811,487 3.3186 0.76%
2020-08-31 0 5.230 5.230 5.260 5.230 5.520 8,352,000 44,491,340 5.3270 3.306 3.306 3.325 3.306 3.490 13,211,090 3.3677 -3.51%
2020-08-28 0 5.420 5.410 5.420 5.350 5.490 7,734,000 41,783,990 5.4026 3.427 3.420 3.427 3.382 3.471 12,233,545 3.4155 0.00%
2020-08-27 0 5.420 5.400 5.420 5.380 5.520 7,964,592 43,088,528 5.4100 3.427 3.414 3.427 3.401 3.490 12,598,292 3.4202 -1.81%
2020-08-26 0 5.520 5.520 5.530 5.430 5.560 5,734,633 31,504,604 5.4937 3.490 3.490 3.496 3.433 3.515 9,070,971 3.4731 -0.54%
2020-08-25 0 5.550 5.540 5.550 5.500 5.610 5,257,000 29,126,220 5.5405 3.509 3.502 3.509 3.477 3.547 8,315,457 3.5027 -1.25%
2020-08-24 0 5.620 5.600 5.620 5.520 5.660 4,258,000 23,775,946 5.5838 3.553 3.540 3.553 3.490 3.578 6,735,251 3.5301 0.54%
2020-08-21 0 5.590 5.590 5.630 5.530 5.640 2,696,817 15,062,393 5.5852 3.534 3.534 3.559 3.496 3.566 4,265,792 3.5310 0.90%
2020-08-20 0 5.540 5.530 5.540 5.500 5.630 2,805,126 15,507,266 5.5282 3.502 3.496 3.502 3.477 3.559 4,437,113 3.4949 -0.72%
2020-08-19 0 5.580 5.570 5.580 5.510 5.680 7,746,250 43,095,670 5.5634 3.528 3.521 3.528 3.483 3.591 12,252,922 3.5172 -2.45%
2020-08-18 0 5.720 5.700 5.720 5.660 6.000 16,145,500 92,200,605 5.7106 3.616 3.604 3.616 3.578 3.793 25,538,751 3.6102 -4.67%
2020-08-17 0 6.000 5.970 6.000 5.840 6.000 6,283,327 37,129,642 5.9092 3.793 3.774 3.793 3.692 3.793 9,938,888 3.7358 2.04%
2020-08-14 0 5.880 5.880 5.890 5.850 5.950 1,898,410 11,178,403 5.8883 3.717 3.717 3.724 3.698 3.762 3,002,881 3.7226 -0.68%
2020-08-13 0 5.920 5.900 5.920 5.800 5.950 1,915,265 11,226,914 5.8618 3.743 3.730 3.743 3.667 3.762 3,029,542 3.7058 1.72%
2020-08-12 0 5.820 5.820 5.840 5.760 5.890 2,504,219 14,568,699 5.8177 3.679 3.679 3.692 3.641 3.724 3,961,142 3.6779 -0.85%
2020-08-11 0 5.870 5.870 5.880 5.820 6.000 1,838,362 10,796,030 5.8726 3.711 3.711 3.717 3.679 3.793 2,907,898 3.7127 -1.68%
2020-08-10 0 5.970 5.950 5.970 5.860 6.020 1,639,289 9,695,783 5.9146 3.774 3.762 3.774 3.705 3.806 2,593,007 3.7392 -1.32%
2020-08-07 0 6.050 6.000 6.050 5.980 6.060 3,243,013 19,511,658 6.0165 3.825 3.793 3.825 3.781 3.831 5,129,758 3.8036 0.67%
2020-08-06 0 6.010 6.000 6.010 5.870 6.050 4,787,011 28,630,327 5.9808 3.799 3.793 3.799 3.711 3.825 7,572,034 3.7811 2.21%
2020-08-05 0 5.880 5.860 5.890 5.800 5.940 4,035,585 23,736,311 5.8818 3.717 3.705 3.724 3.667 3.755 6,383,438 3.7184 1.55%
2020-08-04 0 5.790 5.770 5.790 5.660 5.890 4,996,000 28,726,710 5.7499 3.660 3.648 3.660 3.578 3.724 7,902,611 3.6351 -0.52%
2020-08-03 0 5.820 5.810 5.820 5.690 5.880 3,633,426 21,004,590 5.7809 3.679 3.673 3.679 3.597 3.717 5,747,308 3.6547 1.04%
2020-07-31 0 5.760 5.760 5.770 5.620 5.810 8,224,190 46,982,955 5.7128 3.641 3.641 3.648 3.553 3.673 13,008,921 3.6116 -0.86%
2020-07-30 0 5.810 5.770 5.810 5.720 5.830 3,782,472 21,902,677 5.7906 3.673 3.648 3.673 3.616 3.686 5,983,067 3.6608 1.22%
2020-07-29 0 5.740 5.740 5.760 5.710 5.820 3,356,482 19,297,332 5.7493 3.629 3.629 3.641 3.610 3.679 5,309,241 3.6347 -0.17%
2020-07-28 0 5.750 5.750 5.760 5.750 5.890 1,422,000 8,234,000 5.7904 3.635 3.635 3.641 3.635 3.724 2,249,302 3.6607 -0.35%
2020-07-27 0 5.770 5.770 5.800 5.770 5.910 2,815,917 16,329,488 5.7990 3.648 3.648 3.667 3.648 3.736 4,454,182 3.6661 -1.20%
2020-07-24 0 5.840 5.810 5.840 5.780 6.020 5,564,878 32,660,972 5.8691 3.692 3.673 3.692 3.654 3.806 8,802,455 3.7104 -1.52%
2020-07-23 0 5.930 5.910 5.930 5.870 6.000 3,247,942 19,210,885 5.9148 3.749 3.736 3.749 3.711 3.793 5,137,554 3.7393 0.68%
2020-07-22 0 5.890 5.880 5.890 5.850 5.950 4,072,200 24,046,211 5.9050 3.724 3.717 3.724 3.698 3.762 6,441,355 3.7331 -0.17%
2020-07-21 0 5.900 5.890 5.900 5.870 6.090 2,790,000 16,564,180 5.9370 3.730 3.724 3.730 3.711 3.850 4,413,187 3.7533 -1.67%
2020-07-20 0 6.000 5.980 6.000 5.950 6.030 2,599,950 15,564,631 5.9865 3.793 3.781 3.793 3.762 3.812 4,112,569 3.7846 0.33%
2020-07-17 0 5.980 5.970 5.980 5.930 6.040 1,491,910 8,930,493 5.9859 3.781 3.774 3.781 3.749 3.818 2,359,885 3.7843 0.34%
2020-07-16 0 5.960 5.950 5.960 5.910 6.180 4,982,000 30,097,600 6.0413 3.768 3.762 3.768 3.736 3.907 7,880,466 3.8193 -4.18%
2020-07-15 0 6.220 6.200 6.220 6.060 6.220 5,611,760 34,561,143 6.1587 3.932 3.920 3.932 3.831 3.932 8,876,612 3.8935 0.32%
2020-07-14 0 6.200 6.200 6.210 6.090 6.280 6,818,370 42,170,397 6.1848 3.920 3.920 3.926 3.850 3.970 10,785,213 3.9100 0.00%
2020-07-13 0 6.200 6.170 6.200 6.110 6.250 4,300,932 26,604,854 6.1858 3.920 3.901 3.920 3.863 3.951 6,803,161 3.9107 0.81%
2020-07-10 0 6.150 6.140 6.150 6.090 6.310 5,757,528 35,641,572 6.1904 3.888 3.882 3.888 3.850 3.989 9,107,186 3.9136 -2.69%
2020-07-09 0 6.320 6.320 6.330 6.270 6.440 6,993,692 44,255,059 6.3279 3.995 3.995 4.002 3.964 4.071 11,062,535 4.0004 -0.63%
2020-07-08 0 6.360 6.320 6.360 6.080 6.370 10,686,138 66,727,558 6.2443 4.021 3.995 4.021 3.844 4.027 16,903,200 3.9476 1.11%
2020-07-07 0 6.290 6.270 6.290 6.130 6.440 11,556,414 72,264,549 6.2532 3.977 3.964 3.977 3.875 4.071 18,279,792 3.9532 -0.47%
2020-07-06 0 6.320 6.310 6.320 5.900 6.390 15,156,000 94,517,200 6.2363 3.995 3.989 3.995 3.730 4.040 23,973,572 3.9426 8.40%
2020-07-03 0 5.830 5.820 5.830 5.640 5.900 13,801,082 79,197,815 5.7385 3.686 3.679 3.686 3.566 3.730 21,830,380 3.6279 4.11%
2020-07-02 0 5.600 5.590 5.610 5.450 5.620 8,466,748 46,654,981 5.5104 3.540 3.534 3.547 3.445 3.553 13,392,597 3.4836 2.19%
2020-06-30 0 5.480 5.470 5.480 5.460 5.710 9,026,000 49,797,350 5.5171 3.464 3.458 3.464 3.452 3.610 14,277,214 3.4879 -3.52%
2020-06-29 0 5.680 5.670 5.680 5.590 5.700 3,901,989 22,029,298 5.6457 3.591 3.585 3.591 3.534 3.604 6,172,118 3.5692 -0.35%
2020-06-26 0 5.700 5.700 5.710 5.590 5.760 3,878,148 22,065,235 5.6896 3.604 3.604 3.610 3.534 3.641 6,134,406 3.5970 0.53%
2020-06-24 0 5.670 5.650 5.670 5.630 5.700 4,723,908 26,680,614 5.6480 3.585 3.572 3.585 3.559 3.604 7,472,219 3.5706 0.18%
2020-06-23 0 5.660 5.660 5.670 5.550 5.690 4,121,580 23,239,186 5.6384 3.578 3.578 3.585 3.509 3.597 6,519,464 3.5646 -0.18%
2020-06-22 0 5.670 5.670 5.680 5.600 5.850 4,103,714 23,184,532 5.6496 3.585 3.585 3.591 3.540 3.698 6,491,204 3.5717 -2.74%
2020-06-19 0 5.830 5.810 5.830 5.590 5.850 13,786,736 79,725,659 5.7828 3.686 3.673 3.686 3.534 3.698 21,807,687 3.6559 1.75%
2020-06-18 0 5.730 5.720 5.730 5.670 5.780 3,999,274 22,863,399 5.7169 3.622 3.616 3.622 3.585 3.654 6,326,002 3.6142 0.35%
2020-06-17 0 5.710 5.690 5.710 5.440 5.750 11,303,386 64,031,828 5.6648 3.610 3.597 3.610 3.439 3.635 17,879,555 3.5813 5.94%
2020-06-16 0 5.390 5.390 5.410 5.380 5.540 3,206,000 17,421,580 5.4341 3.408 3.408 3.420 3.401 3.502 5,071,211 3.4354 -1.10%
2020-06-15 0 5.450 5.430 5.450 5.390 5.540 4,688,000 25,584,818 5.4575 3.445 3.433 3.445 3.408 3.502 7,415,420 3.4502 -0.91%
2020-06-12 0 5.500 5.490 5.500 5.390 5.560 4,045,009 22,106,699 5.4652 3.477 3.471 3.477 3.408 3.515 6,398,345 3.4551 -1.61%
2020-06-11 0 5.590 5.590 5.600 5.520 5.710 4,177,519 23,473,576 5.6190 3.534 3.534 3.540 3.490 3.610 6,607,948 3.5523 -2.61%
2020-06-10 0 5.740 5.740 5.750 5.620 5.760 3,015,367 17,258,638 5.7236 3.629 3.629 3.635 3.553 3.641 4,769,670 3.6184 -0.35%
2020-06-09 0 5.760 5.730 5.760 5.680 5.770 3,412,000 19,583,220 5.7395 3.641 3.622 3.641 3.591 3.648 5,397,059 3.6285 1.41%
2020-06-08 0 5.680 5.670 5.680 5.520 5.760 4,695,919 26,673,927 5.6802 3.591 3.585 3.591 3.490 3.641 7,427,946 3.5910 2.16%
2020-06-05 0 5.560 5.550 5.560 5.390 5.560 4,607,391 25,173,712 5.4638 3.515 3.509 3.515 3.408 3.515 7,287,914 3.4542 0.54%
2020-06-04 0 5.530 5.480 5.530 5.420 5.660 7,559,008 41,556,600 5.4976 3.496 3.464 3.496 3.427 3.578 11,956,745 3.4756 -0.90%
2020-06-03 0 5.580 5.570 5.580 5.520 5.630 9,639,600 53,787,436 5.5798 3.528 3.521 3.528 3.490 3.559 15,247,799 3.5276 -0.18%
2020-06-02 0 5.590 5.580 5.590 5.530 5.630 2,731,357 15,266,087 5.5892 3.534 3.528 3.534 3.496 3.559 4,320,426 3.5335 0.90%
2020-06-01 0 5.540 5.520 5.540 5.490 5.590 5,556,636 30,629,281 5.5122 3.502 3.490 3.502 3.471 3.534 8,789,418 3.4848 1.65%
2020-05-29 0 5.450 5.440 5.450 5.320 5.500 11,382,292 61,910,473 5.4392 3.445 3.439 3.445 3.363 3.477 18,004,368 3.4386 0.37%
2020-05-28 0 5.430 5.420 5.430 5.250 5.450 8,116,810 43,324,841 5.3377 3.433 3.427 3.433 3.319 3.445 12,839,069 3.3745 2.07%
2020-05-27 0 5.320 5.300 5.320 5.230 5.360 8,697,048 45,966,169 5.2853 3.363 3.351 3.363 3.306 3.389 13,756,882 3.3413 0.00%
2020-05-26 0 5.320 5.320 5.360 5.310 5.500 7,065,716 37,934,509 5.3688 3.363 3.363 3.389 3.357 3.477 11,176,462 3.3941 -2.03%
2020-05-25 0 5.430 5.420 5.430 5.350 5.480 5,148,000 27,849,820 5.4098 3.433 3.427 3.433 3.382 3.464 8,143,042 3.4201 -1.09%
2020-05-22 0 5.490 5.450 5.490 5.370 5.600 9,931,494 54,315,653 5.4690 3.471 3.445 3.471 3.395 3.540 15,709,514 3.4575 -2.66%
2020-05-21 0 5.640 5.610 5.640 5.580 5.740 6,248,600 35,215,230 5.6357 3.566 3.547 3.566 3.528 3.629 9,883,958 3.5629 0.00%
2020-05-20 0 5.640 5.630 5.640 5.580 5.800 5,143,581 29,089,147 5.6554 3.566 3.559 3.566 3.528 3.667 8,136,052 3.5753 -1.57%
2020-05-19 0 5.730 5.710 5.730 5.620 5.770 7,656,800 43,664,002 5.7026 3.622 3.610 3.622 3.553 3.648 12,111,431 3.6052 2.84%
2020-05-18 0 5.960 5.950 5.960 5.910 6.040 7,358,000 43,823,230 5.9559 3.522 3.517 3.522 3.493 3.570 12,449,850 3.5200 -0.67%
2020-05-15 0 6.000 6.000 6.010 5.870 6.050 5,357,803 32,049,098 5.9818 3.546 3.546 3.552 3.469 3.576 9,065,486 3.5353 -0.50%
2020-05-14 0 6.030 6.030 6.040 6.000 6.070 6,627,837 39,965,758 6.0300 3.564 3.564 3.570 3.546 3.587 11,214,403 3.5638 0.00%
2020-05-13 0 6.030 6.030 6.050 5.980 6.080 4,090,057 24,638,914 6.0241 3.564 3.564 3.576 3.534 3.593 6,920,440 3.5603 -0.50%
2020-05-12 0 6.060 6.060 6.080 6.050 6.160 4,829,785 29,392,837 6.0857 3.582 3.582 3.593 3.576 3.641 8,172,071 3.5967 -0.82%
2020-05-11 0 6.110 6.110 6.140 6.110 6.250 5,436,530 33,534,929 6.1684 3.611 3.611 3.629 3.611 3.694 9,198,693 3.6456 -0.81%
2020-05-08 0 6.160 6.160 6.180 6.050 6.230 13,786,697 84,955,178 6.1621 3.641 3.641 3.652 3.576 3.682 23,327,306 3.6419 3.36%
2020-05-07 0 5.960 5.960 5.980 5.840 6.040 7,139,010 42,618,982 5.9699 3.522 3.522 3.534 3.452 3.570 12,079,316 3.5283 1.02%
2020-05-06 0 5.900 5.900 5.920 5.860 6.090 9,061,704 53,818,284 5.9391 3.487 3.487 3.499 3.463 3.599 15,332,544 3.5101 2.08%
2020-05-05 0 5.780 5.780 5.810 5.750 5.980 5,805,690 33,817,655 5.8249 3.416 3.416 3.434 3.398 3.534 9,823,318 3.4426 -1.20%
2020-05-04 0 5.850 5.850 5.870 5.570 5.960 13,976,476 81,305,651 5.8173 3.457 3.457 3.469 3.292 3.522 23,648,415 3.4381 0.34%
2020-04-29 0 5.830 5.830 5.840 5.670 5.900 18,731,294 108,589,634 5.7972 3.446 3.446 3.452 3.351 3.487 31,693,641 3.4262 5.05%
2020-04-28 0 5.550 5.550 5.560 5.380 5.570 7,210,469 39,580,687 5.4893 3.280 3.280 3.286 3.180 3.292 12,200,226 3.2443 3.16%
2020-04-27 0 5.380 5.380 5.410 5.130 5.450 9,530,608 51,236,475 5.3760 3.180 3.180 3.197 3.032 3.221 16,125,937 3.1773 5.08%
2020-04-24 0 5.120 5.110 5.120 5.000 5.170 6,730,895 34,376,959 5.1073 3.026 3.020 3.026 2.955 3.056 11,388,779 3.0185 1.59%
2020-04-23 0 5.040 5.040 5.050 5.020 5.200 4,769,181 24,169,926 5.0679 2.979 2.979 2.985 2.967 3.073 8,069,528 2.9952 -1.56%
2020-04-22 0 5.120 5.120 5.130 4.920 5.150 11,512,543 58,369,384 5.0701 3.026 3.026 3.032 2.908 3.044 19,479,402 2.9965 0.59%
2020-04-21 0 5.090 5.080 5.090 4.970 5.160 11,322,505 57,054,541 5.0390 3.008 3.002 3.008 2.937 3.050 19,157,854 2.9781 -0.97%
2020-04-20 0 5.140 5.140 5.150 5.120 5.270 5,254,000 27,226,057 5.1820 3.038 3.038 3.044 3.026 3.115 8,889,850 3.0626 -2.10%
2020-04-17 0 5.250 5.250 5.260 5.180 5.330 8,203,369 43,058,620 5.2489 3.103 3.103 3.109 3.061 3.150 13,880,228 3.1022 1.74%
2020-04-16 0 5.160 5.150 5.160 5.090 5.240 8,449,000 43,388,490 5.1353 3.050 3.044 3.050 3.008 3.097 14,295,839 3.0350 -1.53%
2020-04-15 0 5.240 5.230 5.240 5.190 5.440 18,884,842 99,167,684 5.2512 3.097 3.091 3.097 3.067 3.215 31,953,446 3.1035 -2.96%
2020-04-14 0 5.400 5.400 5.410 5.350 5.530 6,461,913 34,907,875 5.4021 3.191 3.191 3.197 3.162 3.268 10,933,657 3.1927 -1.64%
2020-04-09 0 5.490 5.480 5.490 5.380 5.540 6,079,690 33,247,288 5.4686 3.245 3.239 3.245 3.180 3.274 10,286,930 3.2320 2.23%
2020-04-08 0 5.370 5.360 5.370 5.190 5.410 8,443,182 44,878,543 5.3154 3.174 3.168 3.174 3.067 3.197 14,285,995 3.1414 1.90%
2020-04-07 0 5.270 5.260 5.270 5.220 5.320 6,147,188 32,395,857 5.2700 3.115 3.109 3.115 3.085 3.144 10,401,138 3.1146 1.74%
2020-04-06 0 5.180 5.160 5.180 5.000 5.190 6,879,115 35,037,795 5.0934 3.061 3.050 3.061 2.955 3.067 11,639,570 3.0102 0.39%
2020-04-03 0 5.160 5.150 5.160 5.120 5.250 3,560,937 18,402,821 5.1680 3.050 3.044 3.050 3.026 3.103 6,025,161 3.0543 -1.71%
2020-04-02 0 5.250 5.230 5.250 5.170 5.300 3,364,527 17,544,590 5.2146 3.103 3.091 3.103 3.056 3.132 5,692,832 3.0819 -0.76%
2020-04-01 0 5.290 5.270 5.290 5.180 5.450 9,378,890 49,776,425 5.3073 3.126 3.115 3.126 3.061 3.221 15,869,228 3.1367 -2.04%
2020-03-31 0 5.400 5.390 5.400 5.260 5.460 10,233,762 54,991,812 5.3736 3.191 3.186 3.191 3.109 3.227 17,315,684 3.1758 2.86%
2020-03-30 0 5.250 5.240 5.250 5.120 5.340 6,292,403 32,972,160 5.2400 3.103 3.097 3.103 3.026 3.156 10,646,844 3.0969 -0.38%
2020-03-27 0 5.270 5.270 5.290 5.200 5.380 8,133,916 43,024,145 5.2895 3.115 3.115 3.126 3.073 3.180 13,762,712 3.1261 0.57%
2020-03-26 0 5.240 5.210 5.240 5.150 5.390 8,948,880 47,045,542 5.2571 3.097 3.079 3.097 3.044 3.186 15,141,644 3.1070 1.16%
2020-03-25 0 5.180 5.180 5.190 5.100 5.310 9,799,854 51,346,177 5.2395 3.061 3.061 3.067 3.014 3.138 16,581,505 3.0966 4.65%
2020-03-24 0 4.950 4.950 5.000 4.750 5.080 10,831,046 53,711,237 4.9590 2.926 2.926 2.955 2.807 3.002 18,326,298 2.9308 4.21%
2020-03-23 0 4.750 4.750 4.760 4.540 5.090 16,265,656 79,581,471 4.8926 2.807 2.807 2.813 2.683 3.008 27,521,743 2.8916 -3.06%
2020-03-20 0 4.900 4.900 4.950 4.760 5.000 17,381,996 84,916,092 4.8853 2.896 2.896 2.926 2.813 2.955 29,410,607 2.8873 1.03%
2020-03-19 0 4.850 4.840 4.850 4.580 4.950 19,055,058 90,983,479 4.7748 2.866 2.860 2.866 2.707 2.926 32,241,454 2.8219 -3.39%
2020-03-18 0 5.020 5.020 5.030 4.980 5.340 8,798,613 45,337,334 5.1528 2.967 2.967 2.973 2.943 3.156 14,887,390 3.0454 -4.02%
2020-03-17 0 5.230 5.230 5.240 5.080 5.380 14,030,284 72,611,107 5.1753 3.091 3.091 3.097 3.002 3.180 23,739,459 3.0587 -2.43%
2020-03-16 0 5.360 5.350 5.360 5.300 5.600 6,991,598 37,770,599 5.4023 3.168 3.162 3.168 3.132 3.310 11,829,893 3.1928 -3.77%
2020-03-13 0 5.570 5.570 5.580 5.260 5.640 9,952,389 54,377,669 5.4638 3.292 3.292 3.298 3.109 3.333 16,839,597 3.2292 -0.18%
2020-03-12 0 5.580 5.580 5.590 5.490 5.680 9,834,472 54,720,225 5.5641 3.298 3.298 3.304 3.245 3.357 16,640,080 3.2885 -1.93%
2020-03-11 0 5.690 5.690 5.700 5.520 5.770 24,393,036 138,425,288 5.6748 3.363 3.363 3.369 3.262 3.410 41,273,396 3.3539 0.53%
2020-03-10 0 5.660 5.660 5.670 5.580 5.770 10,970,004 62,240,802 5.6737 3.345 3.345 3.351 3.298 3.410 18,561,417 3.3532 -1.57%
2020-03-09 0 5.750 5.750 5.760 5.680 5.880 8,275,866 47,554,626 5.7462 3.398 3.398 3.404 3.357 3.475 14,002,894 3.3961 -3.04%
2020-03-06 0 5.930 5.930 5.960 5.930 6.040 5,637,352 33,636,908 5.9668 3.505 3.505 3.522 3.505 3.570 9,538,487 3.5264 -2.47%
2020-03-05 0 6.080 6.080 6.090 6.050 6.170 7,267,178 44,354,975 6.1035 3.593 3.593 3.599 3.576 3.647 12,296,178 3.6072 0.66%
2020-03-04 0 6.040 6.040 6.050 6.000 6.150 4,629,000 28,072,450 6.0645 3.570 3.570 3.576 3.546 3.635 7,832,340 3.5842 0.33%
2020-03-03 0 6.020 6.000 6.020 5.950 6.100 5,372,838 32,324,798 6.0163 3.558 3.546 3.558 3.517 3.605 9,090,925 3.5557 0.17%
2020-03-02 0 6.010 6.010 6.020 5.880 6.060 5,231,862 31,268,748 5.9766 3.552 3.552 3.558 3.475 3.582 8,852,392 3.5322 2.04%
2020-02-28 0 5.890 5.890 5.900 5.890 6.040 13,237,834 78,691,011 5.9444 3.481 3.481 3.487 3.481 3.570 22,398,621 3.5132 -3.44%
2020-02-27 0 6.100 6.100 6.110 6.070 6.150 7,574,333 46,330,718 6.1168 3.605 3.605 3.611 3.587 3.635 12,815,889 3.6151 -0.49%
2020-02-26 0 6.130 6.120 6.130 6.050 6.170 4,623,001 28,295,626 6.1206 3.623 3.617 3.623 3.576 3.647 7,822,190 3.6174 -0.16%
2020-02-25 0 6.140 6.140 6.150 6.100 6.180 5,553,777 34,002,294 6.1224 3.629 3.629 3.635 3.605 3.652 9,397,077 3.6184 -0.97%
2020-02-24 0 6.200 6.190 6.200 6.190 6.280 5,492,288 34,286,642 6.2427 3.664 3.658 3.664 3.658 3.712 9,293,037 3.6895 -2.36%
2020-02-21 0 6.350 6.340 6.350 6.270 6.370 4,260,235 26,972,085 6.3311 3.753 3.747 3.753 3.706 3.765 7,208,384 3.7418 0.00%
2020-02-20 0 6.350 6.350 6.360 6.340 6.440 5,037,844 32,109,621 6.3737 3.753 3.753 3.759 3.747 3.806 8,524,110 3.7669 0.32%
2020-02-19 0 6.330 6.330 6.340 6.320 6.440 6,559,327 41,633,132 6.3472 3.741 3.741 3.747 3.735 3.806 11,098,483 3.7512 -2.01%
2020-02-18 0 6.460 6.430 6.460 6.300 6.520 4,598,713 29,652,980 6.4481 3.818 3.800 3.818 3.723 3.853 7,781,094 3.8109 1.89%
2020-02-17 0 6.340 6.340 6.350 6.030 6.450 19,492,430 122,213,439 6.2698 3.747 3.747 3.753 3.564 3.812 32,981,495 3.7055 -3.35%
2020-02-14 0 6.560 6.560 6.570 6.530 6.650 7,025,000 46,145,240 6.5687 3.877 3.877 3.883 3.859 3.930 11,886,409 3.8822 -1.35%
2020-02-13 0 6.650 6.640 6.650 6.640 6.880 5,297,068 35,513,024 6.7043 3.930 3.924 3.930 3.924 4.066 8,962,721 3.9623 -2.35%
2020-02-12 0 6.810 6.810 6.820 6.740 6.880 3,378,138 23,065,133 6.8278 4.025 4.025 4.031 3.983 4.066 5,715,862 4.0353 1.04%
2020-02-11 0 6.740 6.740 6.760 6.740 6.830 5,005,024 33,934,471 6.7801 3.983 3.983 3.995 3.983 4.037 8,468,578 4.0071 -1.03%
2020-02-10 0 6.810 6.800 6.810 6.730 6.850 2,255,456 15,334,376 6.7988 4.025 4.019 4.025 3.978 4.048 3,816,267 4.0182 0.15%
2020-02-07 0 6.800 6.800 6.810 6.680 6.850 4,587,913 31,086,197 6.7757 4.019 4.019 4.025 3.948 4.048 7,762,820 4.0045 0.89%
2020-02-06 0 6.740 6.740 6.750 6.610 6.870 3,929,254 26,517,876 6.7488 3.983 3.983 3.989 3.907 4.060 6,648,359 3.9886 1.81%
2020-02-05 0 6.620 6.620 6.630 6.520 6.710 4,064,309 27,029,832 6.6505 3.912 3.912 3.918 3.853 3.966 6,876,874 3.9305 0.30%
2020-02-04 0 6.600 6.600 6.620 6.480 6.630 4,231,754 27,811,033 6.5720 3.901 3.901 3.912 3.830 3.918 7,160,194 3.8841 2.33%
2020-02-03 0 6.450 6.450 6.470 6.290 6.490 4,336,250 27,794,849 6.4099 3.812 3.812 3.824 3.717 3.836 7,337,002 3.7883 1.10%
2020-01-31 0 6.380 6.380 6.390 6.360 6.540 6,671,101 42,708,760 6.4021 3.771 3.771 3.777 3.759 3.865 11,287,607 3.7837 -1.54%
2020-01-30 0 6.480 6.470 6.480 6.450 6.600 5,604,814 36,482,763 6.5092 3.830 3.824 3.830 3.812 3.901 9,483,432 3.8470 -1.07%
2020-01-29 0 6.550 6.540 6.550 6.480 6.740 6,276,220 41,153,292 6.5570 3.871 3.865 3.871 3.830 3.983 10,619,462 3.8753 -5.21%
2020-01-24 0 6.910 6.910 6.920 6.800 6.980 1,058,136 7,258,917 6.8601 4.084 4.084 4.090 4.019 4.125 1,790,383 4.0544 -0.43%
2020-01-23 0 6.940 6.900 6.940 6.880 7.080 3,691,211 25,604,462 6.9366 4.102 4.078 4.102 4.066 4.184 6,245,586 4.0996 -1.84%
2020-01-22 0 7.070 7.060 7.070 7.020 7.150 3,716,000 26,228,180 7.0582 4.178 4.173 4.178 4.149 4.226 6,287,530 4.1715 -0.28%
2020-01-21 0 7.090 7.070 7.090 7.050 7.240 4,374,000 30,978,030 7.0823 4.190 4.178 4.190 4.167 4.279 7,400,876 4.1857 -2.21%
2020-01-20 0 7.250 7.250 7.260 7.250 7.340 1,385,663 10,099,915 7.2889 4.285 4.285 4.291 4.285 4.338 2,344,563 4.3078 -0.96%
2020-01-17 0 7.320 7.310 7.320 7.270 7.500 3,793,194 27,767,605 7.3204 4.326 4.320 4.326 4.297 4.433 6,418,143 4.3264 0.41%
2020-01-16 0 7.290 7.280 7.290 7.230 7.340 4,073,337 29,631,729 7.2746 4.308 4.303 4.308 4.273 4.338 6,892,150 4.2993 -0.68%
2020-01-15 0 7.340 7.340 7.370 7.180 7.420 5,003,818 36,568,289 7.3081 4.338 4.338 4.356 4.243 4.385 8,466,538 4.3192 1.80%
2020-01-14 0 7.210 7.200 7.210 7.120 7.230 3,976,723 28,577,130 7.1861 4.261 4.255 4.261 4.208 4.273 6,728,677 4.2471 0.56%
2020-01-13 0 7.170 7.150 7.170 7.100 7.170 3,334,147 23,816,261 7.1431 4.238 4.226 4.238 4.196 4.238 5,641,429 4.2217 0.56%
2020-01-10 0 7.130 7.120 7.130 7.050 7.160 5,750,350 40,810,434 7.0970 4.214 4.208 4.214 4.167 4.232 9,729,682 4.1944 -0.28%
2020-01-09 0 7.150 7.150 7.160 7.030 7.180 4,196,748 29,909,000 7.1267 4.226 4.226 4.232 4.155 4.243 7,100,963 4.2120 1.13%
2020-01-08 0 7.070 7.060 7.070 7.020 7.090 2,678,450 18,914,418 7.0617 4.178 4.173 4.178 4.149 4.190 4,531,979 4.1735 -1.12%
2020-01-07 0 7.150 7.110 7.150 7.000 7.150 4,558,000 32,265,300 7.0788 4.226 4.202 4.226 4.137 4.226 7,712,207 4.1837 0.99%
2020-01-06 0 7.080 7.080 7.090 6.960 7.200 6,464,992 45,629,537 7.0579 4.184 4.184 4.190 4.113 4.255 10,938,867 4.1713 -2.07%
2020-01-03 0 7.230 7.230 7.240 7.220 7.320 4,157,940 30,149,082 7.2510 4.273 4.273 4.279 4.267 4.326 7,035,299 4.2854 0.14%
2020-01-02 0 7.220 7.200 7.220 7.110 7.230 2,834,665 20,362,181 7.1833 4.267 4.255 4.267 4.202 4.273 4,796,297 4.2454 1.69%
2019-12-31 0 7.100 7.100 7.110 7.040 7.120 795,000 5,633,720 7.0864 4.196 4.196 4.202 4.161 4.208 1,345,152 4.1882 0.14%
2019-12-30 0 7.090 7.090 7.100 7.080 7.160 4,823,786 34,290,756 7.1087 4.190 4.190 4.196 4.184 4.232 8,161,921 4.2013 -0.84%
2019-12-27 0 7.150 7.130 7.150 7.100 7.220 2,980,875 21,282,506 7.1397 4.226 4.214 4.226 4.196 4.267 5,043,687 4.2196 0.70%
2019-12-24 0 7.100 7.090 7.100 7.080 7.140 711,245 5,055,404 7.1078 4.196 4.190 4.196 4.184 4.220 1,203,438 4.2008 0.00%
2019-12-23 0 7.100 7.080 7.100 7.060 7.290 3,043,260 21,672,397 7.1214 4.196 4.184 4.196 4.173 4.308 5,149,243 4.2089 -1.39%
2019-12-20 0 7.200 7.170 7.200 7.150 7.300 4,885,542 35,270,011 7.2193 4.255 4.238 4.255 4.226 4.314 8,266,413 4.2667 -0.96%
2019-12-19 0 7.270 7.250 7.270 7.210 7.320 1,529,439 11,087,987 7.2497 4.297 4.285 4.297 4.261 4.326 2,587,835 4.2847 -0.68%
2019-12-18 0 7.320 7.290 7.320 7.240 7.510 5,393,500 39,382,074 7.3018 4.326 4.308 4.326 4.279 4.438 9,125,886 4.3154 -2.53%
2019-12-17 0 7.510 7.500 7.510 7.430 7.590 2,358,000 17,729,850 7.5190 4.438 4.433 4.438 4.391 4.486 3,989,773 4.4438 0.27%
2019-12-16 0 7.490 7.490 7.500 7.320 7.540 4,448,000 33,217,207 7.4679 4.427 4.427 4.433 4.326 4.456 7,526,085 4.4136 0.40%
2019-12-13 0 7.460 7.450 7.460 7.090 7.500 7,494,247 55,142,427 7.3580 4.409 4.403 4.409 4.190 4.433 12,680,382 4.3486 4.34%
2019-12-12 0 7.150 7.150 7.170 7.000 7.180 3,325,000 23,731,896 7.1374 4.226 4.226 4.238 4.137 4.243 5,625,952 4.2183 2.14%
2019-12-11 0 7.000 7.000 7.020 6.850 7.090 7,347,323 51,160,215 6.9631 4.137 4.137 4.149 4.048 4.190 12,431,785 4.1153 2.04%
2019-12-10 0 6.860 6.860 6.870 6.730 6.920 3,448,132 23,507,697 6.8175 4.054 4.054 4.060 3.978 4.090 5,834,293 4.0292 0.44%
2019-12-09 0 6.830 6.830 6.840 6.780 6.870 1,695,881 11,597,683 6.8387 4.037 4.037 4.043 4.007 4.060 2,869,457 4.0418 0.29%
2019-12-06 0 6.810 6.810 6.820 6.810 6.910 4,463,615 30,544,379 6.8430 4.025 4.025 4.031 4.025 4.084 7,552,506 4.0443 -0.87%
2019-12-05 0 6.870 6.860 6.870 6.660 6.960 5,450,346 37,245,450 6.8336 4.060 4.054 4.060 3.936 4.113 9,222,070 4.0387 3.31%
2019-12-04 0 6.650 6.650 6.660 6.630 6.820 6,538,702 43,615,468 6.6704 3.930 3.930 3.936 3.918 4.031 11,063,585 3.9423 -1.48%
2019-12-03 0 6.750 6.750 6.760 6.750 6.860 2,975,340 20,187,102 6.7848 3.989 3.989 3.995 3.989 4.054 5,034,322 4.0099 -1.32%
2019-12-02 0 6.840 6.830 6.840 6.820 6.900 2,206,138 15,111,941 6.8500 4.043 4.037 4.043 4.031 4.078 3,732,820 4.0484 -0.15%
2019-11-29 0 6.850 6.850 6.860 6.810 6.980 5,444,047 37,335,157 6.8580 4.048 4.048 4.054 4.025 4.125 9,211,412 4.0531 -1.86%
2019-11-28 0 6.980 6.980 6.990 6.960 7.020 826,000 5,776,320 6.9931 4.125 4.125 4.131 4.113 4.149 1,397,605 4.1330 0.00%
2019-11-27 0 6.980 6.980 6.990 6.950 7.020 2,098,273 14,661,003 6.9872 4.125 4.125 4.131 4.108 4.149 3,550,311 4.1295 -0.29%
2019-11-26 0 7.000 6.990 7.000 6.940 7.010 9,380,531 65,598,850 6.9931 4.137 4.131 4.137 4.102 4.143 15,872,004 4.1330 0.14%
2019-11-25 0 6.990 6.980 6.990 6.910 7.000 4,095,000 28,565,475 6.9757 4.131 4.125 4.131 4.084 4.137 6,928,804 4.1227 0.14%
2019-11-22 0 6.980 6.970 6.980 6.910 7.070 2,514,170 17,581,357 6.9929 4.125 4.119 4.125 4.084 4.178 4,254,015 4.1329 -1.41%
2019-11-21 0 7.080 7.070 7.080 6.950 7.170 4,697,643 33,115,430 7.0494 4.184 4.178 4.184 4.108 4.238 7,948,485 4.1663 -1.53%
2019-11-20 0 7.190 7.190 7.200 7.120 7.210 4,407,460 31,614,856 7.1730 4.249 4.249 4.255 4.208 4.261 7,457,491 4.2393 -0.28%
2019-11-19 0 7.210 7.200 7.210 7.060 7.220 2,877,210 20,660,069 7.1806 4.261 4.255 4.261 4.173 4.267 4,868,284 4.2438 0.84%
2019-11-18 0 7.150 7.120 7.150 7.080 7.190 2,242,000 15,999,320 7.1362 4.226 4.208 4.226 4.184 4.249 3,793,499 4.2176 0.85%
2019-11-15 0 7.090 7.060 7.090 7.030 7.170 4,236,000 29,921,377 7.0636 4.190 4.173 4.190 4.155 4.238 7,167,378 4.1747 0.14%
2019-11-14 0 7.080 7.060 7.080 7.000 7.150 3,804,583 26,866,363 7.0616 4.184 4.173 4.184 4.137 4.226 6,437,414 4.1735 -1.26%
2019-11-13 0 7.170 7.140 7.170 7.100 7.280 4,075,745 29,271,359 7.1818 4.238 4.220 4.238 4.196 4.303 6,896,224 4.2445 -1.24%
2019-11-12 0 7.260 7.220 7.260 7.040 7.280 5,917,648 42,364,598 7.1590 4.291 4.267 4.291 4.161 4.303 10,012,752 4.2311 2.69%
2019-11-11 0 7.070 7.050 7.070 6.990 7.230 7,917,041 56,202,735 7.0990 4.178 4.167 4.178 4.131 4.273 13,395,756 4.1956 -1.39%
2019-11-08 0 7.170 7.150 7.170 7.120 7.230 2,450,420 17,558,202 7.1654 4.238 4.226 4.238 4.208 4.273 4,146,149 4.2348 -0.28%
2019-11-07 0 7.190 7.180 7.190 7.030 7.340 5,102,789 36,717,446 7.1956 4.249 4.243 4.249 4.155 4.338 8,633,998 4.2527 2.42%
2019-11-06 0 7.020 7.010 7.020 6.950 7.070 3,122,337 21,962,210 7.0339 4.149 4.143 4.149 4.108 4.178 5,283,043 4.1571 0.72%
2019-11-05 0 6.970 6.940 6.970 6.840 7.000 4,523,733 31,338,311 6.9275 4.119 4.102 4.119 4.043 4.137 7,654,227 4.0942 2.50%
2019-11-04 0 6.800 6.800 6.810 6.680 6.860 5,922,823 40,223,770 6.7913 4.019 4.019 4.025 3.948 4.054 10,021,509 4.0137 2.41%
2019-11-01 0 6.640 6.640 6.660 6.450 6.670 2,522,000 16,654,880 6.6038 3.924 3.924 3.936 3.812 3.942 4,267,263 3.9029 3.27%
2019-10-31 0 6.430 6.430 6.440 6.400 6.480 3,792,129 24,404,454 6.4356 3.800 3.800 3.806 3.782 3.830 6,416,341 3.8035 -0.31%
2019-10-30 0 6.450 6.450 6.460 6.420 6.620 4,106,295 26,516,253 6.4575 3.812 3.812 3.818 3.794 3.912 6,947,915 3.8164 -1.53%
2019-10-29 0 6.550 6.550 6.560 6.500 6.670 3,201,616 21,052,338 6.5755 3.871 3.871 3.877 3.842 3.942 5,417,184 3.8862 -1.65%
2019-10-28 0 6.660 6.660 6.680 6.660 6.790 6,072,000 40,552,402 6.6786 3.936 3.936 3.948 3.936 4.013 10,273,918 3.9471 0.00%
2019-10-25 0 6.660 6.660 6.690 6.610 6.750 4,384,000 29,257,809 6.6738 3.936 3.936 3.954 3.907 3.989 7,417,796 3.9443 -0.89%
2019-10-24 0 6.720 6.710 6.720 6.630 6.740 3,139,148 21,061,800 6.7094 3.972 3.966 3.972 3.918 3.983 5,311,487 3.9653 1.20%
2019-10-23 0 6.640 6.630 6.650 6.580 6.660 2,235,640 14,825,465 6.6314 3.924 3.918 3.930 3.889 3.936 3,782,738 3.9192 0.00%
2019-10-22 0 6.640 6.620 6.640 6.580 6.740 3,895,546 25,839,431 6.6331 3.924 3.912 3.924 3.889 3.983 6,591,324 3.9202 -0.30%
2019-10-21 0 6.660 6.650 6.660 6.600 6.680 1,740,000 11,559,620 6.6435 3.936 3.930 3.936 3.901 3.948 2,944,107 3.9264 0.15%
2019-10-18 0 6.650 6.630 6.650 6.630 6.790 11,984,150 79,866,087 6.6643 3.930 3.918 3.930 3.918 4.013 20,277,368 3.9387 -2.49%
2019-10-17 0 6.820 6.820 6.830 6.720 6.850 2,988,000 20,335,080 6.8056 4.031 4.031 4.037 3.972 4.048 5,055,742 4.0222 0.89%
2019-10-16 0 6.760 6.760 6.770 6.630 6.790 5,042,881 34,036,726 6.7495 3.995 3.995 4.001 3.918 4.013 8,532,633 3.9890 2.27%
2019-10-15 0 6.610 6.610 6.620 6.600 6.780 2,954,500 19,616,290 6.6395 3.907 3.907 3.912 3.901 4.007 4,999,060 3.9240 -2.36%
2019-10-14 0 6.770 6.770 6.780 6.720 6.870 3,801,000 25,836,812 6.7974 4.001 4.001 4.007 3.972 4.060 6,431,351 4.0173 0.15%
2019-10-11 0 6.760 6.750 6.770 6.630 6.810 4,432,175 29,987,066 6.7658 3.995 3.989 4.001 3.918 4.025 7,499,309 3.9986 2.27%
2019-10-10 0 6.610 6.610 6.620 6.410 6.670 6,926,000 45,660,400 6.5926 3.907 3.907 3.912 3.788 3.942 11,718,900 3.8963 3.93%
2019-10-09 0 6.360 6.360 6.390 6.290 6.400 4,174,154 26,544,999 6.3594 3.759 3.759 3.777 3.717 3.782 7,062,733 3.7585 1.11%
2019-10-08 0 6.290 6.290 6.310 6.280 6.420 8,610,824 54,683,725 6.3506 3.717 3.717 3.729 3.712 3.794 14,569,648 3.7533 -1.72%
2019-10-04 0 6.400 6.390 6.410 6.320 6.440 2,685,000 17,155,442 6.3894 3.782 3.777 3.788 3.735 3.806 4,543,062 3.7762 0.63%
2019-10-03 0 6.360 6.360 6.390 6.330 6.480 4,998,919 31,843,950 6.3702 3.759 3.759 3.777 3.741 3.830 8,458,249 3.7648 -2.15%
2019-10-02 0 6.500 6.500 6.530 6.500 6.670 4,794,000 31,382,638 6.5462 3.842 3.842 3.859 3.842 3.942 8,111,523 3.8689 -4.13%
2019-09-30 0 6.780 6.770 6.780 6.560 6.780 4,278,000 28,802,040 6.7326 4.007 4.001 4.007 3.877 4.007 7,238,443 3.9790 3.35%
2019-09-27 0 6.560 6.560 6.570 6.550 6.680 6,698,841 44,126,177 6.5871 3.877 3.877 3.883 3.871 3.948 11,334,543 3.8931 -1.20%
2019-09-26 0 6.640 6.630 6.650 6.600 6.690 3,521,519 23,359,215 6.6333 3.924 3.918 3.930 3.901 3.954 5,958,465 3.9203 -0.60%
2019-09-25 0 6.680 6.680 6.690 6.540 6.750 6,467,690 43,116,296 6.6664 3.948 3.948 3.954 3.865 3.989 10,943,432 3.9399 0.75%
2019-09-24 0 6.630 6.630 6.680 6.630 6.850 10,927,613 73,285,247 6.7064 3.918 3.918 3.948 3.918 4.048 18,489,691 3.9636 -2.50%
2019-09-23 0 6.800 6.800 6.830 6.660 6.890 8,255,648 56,184,766 6.8056 4.019 4.019 4.037 3.936 4.072 13,968,685 4.0222 -0.44%
2019-09-20 0 6.830 6.830 6.850 6.810 7.080 9,707,235 66,653,739 6.8664 4.037 4.037 4.048 4.025 4.184 16,424,793 4.0581 -2.43%
2019-09-19 0 7.000 7.000 7.010 6.950 7.160 5,978,235 41,938,590 7.0152 4.137 4.137 4.143 4.108 4.232 10,115,267 4.1461 -0.28%
2019-09-18 0 7.020 7.020 7.030 6.880 7.100 5,591,010 39,280,478 7.0256 4.149 4.149 4.155 4.066 4.196 9,460,076 4.1522 1.30%
2019-09-17 0 6.930 6.920 6.930 6.770 6.950 6,345,142 43,687,346 6.8852 4.096 4.090 4.096 4.001 4.108 10,736,079 4.0692 -1.14%
2019-09-16 0 7.010 7.000 7.010 6.700 7.010 10,628,000 72,892,204 6.8585 4.143 4.137 4.143 3.960 4.143 17,982,741 4.0535 4.01%
2019-09-13 0 6.740 6.730 6.740 6.550 6.760 5,044,600 33,731,706 6.6867 3.983 3.978 3.983 3.871 3.995 8,535,542 3.9519 2.74%
2019-09-12 0 6.560 6.560 6.570 6.530 6.620 4,152,000 27,222,752 6.5565 3.877 3.877 3.883 3.859 3.912 7,025,249 3.8750 -0.15%
2019-09-11 0 6.570 6.570 6.590 6.470 6.600 4,816,508 31,541,243 6.5486 3.883 3.883 3.895 3.824 3.901 8,149,606 3.8703 0.31%
2019-09-10 0 6.550 6.550 6.570 6.470 6.580 4,500,187 29,432,845 6.5404 3.871 3.871 3.883 3.824 3.889 7,614,386 3.8654 -0.46%
2019-09-09 0 6.580 6.580 6.610 6.580 6.750 4,684,000 31,093,540 6.6382 3.889 3.889 3.907 3.889 3.989 7,925,401 3.9233 -1.20%
2019-09-06 0 6.660 6.660 6.680 6.650 6.770 3,686,089 24,715,776 6.7051 3.936 3.936 3.948 3.930 4.001 6,236,920 3.9628 0.45%
2019-09-05 0 6.630 6.620 6.630 6.500 6.630 4,498,777 29,629,003 6.5860 3.918 3.912 3.918 3.842 3.918 7,612,001 3.8924 1.53%
2019-09-04 0 6.530 6.530 6.550 6.470 6.600 4,852,944 31,710,253 6.5342 3.859 3.859 3.871 3.824 3.901 8,211,257 3.8618 0.77%
2019-09-03 0 6.480 6.470 6.480 6.450 6.600 4,818,000 31,327,732 6.5022 3.830 3.824 3.830 3.812 3.901 8,152,131 3.8429 -1.07%
2019-09-02 0 6.550 6.550 6.580 6.470 6.620 2,358,000 15,416,544 6.5380 3.871 3.871 3.889 3.824 3.912 3,989,773 3.8640 -0.15%
2019-08-30 0 6.560 6.560 6.580 6.550 6.720 4,531,870 29,904,439 6.5987 3.877 3.877 3.889 3.871 3.972 7,667,994 3.8999 -1.50%
2019-08-29 0 6.660 6.660 6.670 6.610 6.930 3,256,013 21,760,938 6.6833 3.936 3.936 3.942 3.907 4.096 5,509,225 3.9499 -0.89%
2019-08-28 0 6.720 6.720 6.750 6.660 6.790 2,907,927 19,542,794 6.7205 3.972 3.972 3.989 3.936 4.013 4,920,258 3.9719 0.00%
2019-08-27 0 6.720 6.710 6.720 6.630 6.990 6,135,276 41,164,662 6.7095 3.972 3.966 3.972 3.918 4.131 10,380,982 3.9654 0.00%
2019-08-26 0 6.720 6.720 6.730 6.510 6.920 3,619,000 24,733,388 6.8343 3.972 3.972 3.978 3.847 4.090 6,123,404 4.0392 -5.22%
2019-08-23 0 7.090 7.090 7.110 6.960 7.140 2,740,750 19,392,140 7.0755 4.190 4.190 4.202 4.113 4.220 4,637,392 4.1817 2.01%
2019-08-22 0 6.950 6.950 6.970 6.940 7.050 2,779,222 19,413,197 6.9851 4.108 4.108 4.119 4.102 4.167 4,702,487 4.1283 -0.86%
2019-08-21 0 7.010 7.010 7.020 6.910 7.050 3,686,950 25,653,814 6.9580 4.143 4.143 4.149 4.084 4.167 6,238,377 4.1123 1.74%
2019-08-20 0 6.890 6.890 6.900 6.880 7.000 2,879,934 19,985,272 6.9395 4.072 4.072 4.078 4.066 4.137 4,872,893 4.1013 -1.29%
2019-08-19 0 6.980 6.980 6.990 6.920 7.120 3,156,848 22,116,703 7.0059 4.125 4.125 4.131 4.090 4.208 5,341,436 4.1406 1.31%
2019-08-16 0 6.890 6.890 6.910 6.830 6.960 2,731,000 18,845,092 6.9004 4.072 4.072 4.084 4.037 4.113 4,620,894 4.0782 -0.58%
2019-08-15 0 6.930 6.920 6.930 6.860 6.990 1,616,772 11,192,824 6.9229 4.096 4.090 4.096 4.054 4.131 2,735,603 4.0915 -1.14%
2019-08-14 0 7.010 7.010 7.040 6.970 7.100 3,323,840 23,380,795 7.0343 4.143 4.143 4.161 4.119 4.196 5,623,989 4.1573 0.43%
2019-08-13 0 6.980 6.980 7.000 6.960 7.130 2,113,703 14,852,011 7.0265 4.125 4.125 4.137 4.113 4.214 3,576,418 4.1528 -2.38%
2019-08-12 0 7.150 7.140 7.160 7.140 7.240 1,710,300 12,308,254 7.1965 4.226 4.220 4.232 4.220 4.279 2,893,854 4.2532 -0.83%
2019-08-09 0 7.210 7.210 7.220 7.140 7.260 1,441,585 10,403,208 7.2165 4.261 4.261 4.267 4.220 4.291 2,439,184 4.2650 -0.41%
2019-08-08 0 7.240 7.240 7.270 7.180 7.340 1,896,000 13,786,460 7.2713 4.279 4.279 4.297 4.243 4.338 3,208,061 4.2974 0.28%
2019-08-07 0 7.220 7.220 7.230 6.890 7.250 3,623,200 25,973,896 7.1688 4.267 4.267 4.273 4.072 4.285 6,130,511 4.2368 3.29%
2019-08-06 0 6.990 6.990 7.010 6.820 7.100 4,916,500 34,162,230 6.9485 4.131 4.131 4.143 4.031 4.196 8,318,794 4.1066 -1.55%
2019-08-05 0 7.100 7.100 7.140 7.100 7.250 1,881,000 13,442,980 7.1467 4.196 4.196 4.220 4.196 4.285 3,182,681 4.2238 -1.66%
2019-08-02 0 7.220 7.220 7.230 7.220 7.300 2,898,000 20,988,340 7.2424 4.267 4.267 4.273 4.267 4.314 4,903,461 4.2803 -1.77%
2019-08-01 0 7.350 7.340 7.350 7.320 7.580 2,867,675 21,238,082 7.4060 4.344 4.338 4.344 4.326 4.480 4,852,151 4.3770 -3.54%
2019-07-31 0 7.620 7.610 7.620 7.390 7.620 2,438,905 18,374,462 7.5339 4.504 4.498 4.504 4.368 4.504 4,126,665 4.4526 1.20%
2019-07-30 0 7.530 7.530 7.540 7.470 7.570 2,510,000 18,841,842 7.5067 4.450 4.450 4.456 4.415 4.474 4,246,959 4.4365 0.40%
2019-07-29 0 7.500 7.500 7.510 7.400 7.520 2,506,068 18,737,131 7.4767 4.433 4.433 4.438 4.373 4.444 4,240,306 4.4188 0.67%
2019-07-26 0 7.450 7.450 7.480 7.400 7.530 3,078,718 22,938,942 7.4508 4.403 4.403 4.421 4.373 4.450 5,209,239 4.4035 -0.40%
2019-07-25 0 7.480 7.470 7.480 7.420 7.640 3,953,675 29,627,084 7.4936 4.421 4.415 4.421 4.385 4.515 6,689,680 4.4288 0.27%
2019-07-24 0 7.460 7.460 7.470 7.460 7.800 5,810,556 43,899,733 7.5552 4.409 4.409 4.415 4.409 4.610 9,831,551 4.4652 -3.37%
2019-07-23 0 7.720 7.720 7.740 7.710 7.870 3,822,000 29,745,550 7.7827 4.563 4.563 4.574 4.557 4.651 6,466,883 4.5997 -2.28%
2019-07-22 0 7.900 7.900 7.910 7.900 8.080 4,892,139 38,904,903 7.9525 4.669 4.669 4.675 4.669 4.775 8,277,575 4.7000 -2.83%
2019-07-19 0 8.130 8.120 8.130 8.030 8.160 2,095,000 16,988,810 8.1092 4.805 4.799 4.805 4.746 4.823 3,544,773 4.7926 0.00%
2019-07-18 0 8.130 8.120 8.130 8.000 8.130 2,132,023 17,265,212 8.0980 4.805 4.799 4.805 4.728 4.805 3,607,416 4.7860 0.99%
2019-07-17 0 8.050 8.050 8.080 7.900 8.090 3,573,279 28,740,404 8.0431 4.758 4.758 4.775 4.669 4.781 6,046,044 4.7536 1.77%
2019-07-16 0 7.910 7.900 7.910 7.870 8.010 5,813,945 46,061,002 7.9225 4.675 4.669 4.675 4.651 4.734 9,837,285 4.6823 -0.63%
2019-07-15 0 7.960 7.940 7.960 7.910 8.120 2,347,004 18,683,841 7.9607 4.704 4.693 4.704 4.675 4.799 3,971,167 4.7049 -2.45%
2019-07-12 0 8.160 8.160 8.190 8.150 8.260 1,758,000 14,425,740 8.2058 4.823 4.823 4.840 4.817 4.882 2,974,563 4.8497 -0.85%
2019-07-11 0 8.230 8.230 8.240 8.180 8.300 1,868,749 15,373,519 8.2266 4.864 4.864 4.870 4.834 4.905 3,161,952 4.8620 0.24%
2019-07-10 0 8.210 8.200 8.210 8.150 8.240 1,711,000 14,033,500 8.2019 4.852 4.846 4.852 4.817 4.870 2,895,039 4.8474 0.98%
2019-07-09 0 8.130 8.110 8.130 8.020 8.200 2,230,000 18,059,560 8.0985 4.805 4.793 4.805 4.740 4.846 3,773,195 4.7863 -0.61%
2019-07-08 0 8.180 8.160 8.180 8.070 8.230 2,324,000 18,919,200 8.1408 4.834 4.823 4.834 4.769 4.864 3,932,244 4.8113 -2.15%
2019-07-05 0 8.360 8.340 8.360 8.240 8.360 1,392,000 11,563,390 8.3070 4.941 4.929 4.941 4.870 4.941 2,355,286 4.9095 -0.12%
2019-07-04 0 8.370 8.360 8.370 8.320 8.620 2,145,000 18,113,780 8.4447 4.947 4.941 4.947 4.917 5.095 3,629,373 4.9909 0.48%
2019-07-03 0 8.330 8.320 8.330 8.250 8.360 3,037,345 25,301,864 8.3303 4.923 4.917 4.923 4.876 4.941 5,139,235 4.9233 0.24%
2019-07-02 0 8.310 8.300 8.310 8.230 8.400 4,544,256 37,700,353 8.2963 4.911 4.905 4.911 4.864 4.964 7,688,952 4.9032 0.97%
2019-06-28 0 8.230 8.220 8.230 8.180 8.390 3,606,194 29,775,054 8.2566 4.864 4.858 4.864 4.834 4.959 6,101,736 4.8798 -0.48%
2019-06-27 0 8.270 8.270 8.290 8.250 8.440 1,409,267 11,723,411 8.3188 4.888 4.888 4.899 4.876 4.988 2,384,502 4.9165 0.12%
2019-06-26 0 8.260 8.250 8.260 8.150 8.330 2,958,000 24,435,470 8.2608 4.882 4.876 4.882 4.817 4.923 5,004,982 4.8822 0.73%
2019-06-25 0 8.200 8.170 8.200 8.120 8.320 3,923,794 32,168,522 8.1983 4.846 4.829 4.846 4.799 4.917 6,639,120 4.8453 -0.61%
2019-06-24 0 8.250 8.230 8.250 7.950 8.260 2,603,000 21,309,180 8.1864 4.876 4.864 4.876 4.699 4.882 4,404,316 4.8382 2.74%
2019-06-21 0 8.030 8.020 8.030 7.980 8.130 3,149,023 25,341,263 8.0473 4.746 4.740 4.746 4.716 4.805 5,328,196 4.7561 -1.35%
2019-06-20 0 8.140 8.130 8.140 7.960 8.240 2,204,011 17,847,310 8.0977 4.811 4.805 4.811 4.704 4.870 3,729,221 4.7858 2.26%
2019-06-19 0 7.960 7.950 7.960 7.920 8.150 3,061,200 24,498,894 8.0030 4.704 4.699 4.704 4.681 4.817 5,179,598 4.7299 -0.50%
2019-06-18 0 8.000 7.980 8.000 7.860 8.060 5,137,176 41,104,477 8.0014 4.728 4.716 4.728 4.645 4.764 8,692,182 4.7289 1.78%
2019-06-17 0 7.860 7.860 7.870 7.860 8.090 4,592,304 36,578,880 7.9653 4.645 4.645 4.651 4.645 4.781 7,770,250 4.7076 -2.96%
2019-06-14 0 8.100 8.100 8.110 8.090 8.330 2,735,440 22,307,455 8.1550 4.787 4.787 4.793 4.781 4.923 4,628,407 4.8197 -1.70%
2019-06-13 0 8.240 8.240 8.270 8.120 8.350 4,144,148 34,109,452 8.2308 4.870 4.870 4.888 4.799 4.935 7,011,963 4.8645 -1.08%
2019-06-12 0 8.330 8.330 8.350 8.250 8.510 4,673,411 39,077,027 8.3616 4.923 4.923 4.935 4.876 5.030 7,907,484 4.9418 -1.54%
2019-06-11 0 8.460 8.460 8.470 8.300 8.500 3,028,090 25,518,496 8.4273 5.000 5.000 5.006 4.905 5.024 5,123,575 4.9806 1.20%
2019-06-10 0 8.360 8.360 8.380 8.350 8.560 6,554,986 55,392,840 8.4505 4.941 4.941 4.953 4.935 5.059 11,091,138 4.9943 -1.07%
2019-06-06 0 8.450 8.440 8.450 8.150 8.480 5,659,550 47,599,077 8.4104 4.994 4.988 4.994 4.817 5.012 9,576,047 4.9706 4.19%
2019-06-05 0 8.110 8.100 8.110 7.780 8.160 5,996,286 48,131,911 8.0270 4.793 4.787 4.793 4.598 4.823 10,145,809 4.7440 4.78%
2019-06-04 0 7.740 7.740 7.750 7.620 7.920 4,961,071 38,483,374 7.7571 4.574 4.574 4.580 4.504 4.681 8,394,209 4.5845 -0.81%
2019-06-03 0 8.230 8.220 8.230 8.110 8.280 3,652,000 29,962,890 8.2045 4.612 4.606 4.612 4.545 4.640 6,517,151 4.5975 0.49%
2019-05-31 0 8.190 8.180 8.190 8.110 8.230 3,759,775 30,785,443 8.1881 4.589 4.584 4.589 4.545 4.612 6,709,480 4.5884 0.49%
2019-05-30 0 8.150 8.150 8.160 7.930 8.220 5,068,000 41,357,500 8.1605 4.567 4.567 4.573 4.444 4.606 9,044,063 4.5729 2.77%
2019-05-29 0 7.930 7.930 7.960 7.920 8.150 6,294,238 50,467,524 8.0181 4.444 4.444 4.461 4.438 4.567 11,232,338 4.4931 -2.34%
2019-05-28 0 8.120 8.120 8.130 8.120 8.240 9,132,463 74,327,769 8.1389 4.550 4.550 4.556 4.550 4.617 16,297,272 4.5607 -1.22%
2019-05-27 0 8.220 8.210 8.220 7.800 8.280 3,265,766 26,733,427 8.1860 4.606 4.601 4.606 4.371 4.640 5,827,900 4.5871 0.12%
2019-05-24 0 8.210 8.210 8.240 8.110 8.370 2,696,909 22,292,351 8.2659 4.601 4.601 4.617 4.545 4.690 4,812,750 4.6319 0.61%
2019-05-23 0 8.160 8.150 8.160 8.130 8.300 3,619,093 29,678,913 8.2006 4.573 4.567 4.573 4.556 4.651 6,458,427 4.5954 -1.09%
2019-05-22 0 8.250 8.220 8.250 8.150 8.330 2,513,000 20,721,602 8.2458 4.623 4.606 4.623 4.567 4.668 4,484,556 4.6207 0.12%
2019-05-21 0 8.240 8.240 8.250 8.130 8.300 2,700,015 22,192,702 8.2195 4.617 4.617 4.623 4.556 4.651 4,818,293 4.6059 1.98%
2019-05-20 0 8.080 8.080 8.100 8.050 8.350 3,253,374 26,468,736 8.1358 4.528 4.528 4.539 4.511 4.679 5,805,785 4.5590 -2.77%
2019-05-17 0 8.310 8.280 8.310 8.260 8.470 2,238,000 18,599,770 8.3109 4.657 4.640 4.657 4.629 4.746 3,993,807 4.6572 -1.89%
2019-05-16 0 8.470 8.470 8.500 8.380 8.550 5,896,028 50,051,745 8.4891 4.746 4.746 4.763 4.696 4.791 10,521,715 4.7570 0.12%
2019-05-15 0 8.460 8.460 8.470 8.270 8.590 9,530,702 80,103,304 8.4048 4.741 4.741 4.746 4.634 4.814 17,007,947 4.7098 1.44%
2019-05-14 0 8.340 8.340 8.350 8.240 8.470 6,619,331 55,130,032 8.3286 4.673 4.673 4.679 4.617 4.746 11,812,480 4.6671 -0.24%
2019-05-10 0 8.360 8.360 8.380 8.270 8.490 3,759,444 31,478,835 8.3733 4.685 4.685 4.696 4.634 4.758 6,708,889 4.6921 0.84%
2019-05-09 0 8.290 8.290 8.300 8.180 8.430 11,549,549 96,072,730 8.3183 4.645 4.645 4.651 4.584 4.724 20,610,666 4.6613 0.85%
2019-05-08 0 8.220 8.220 8.230 8.210 8.550 4,941,935 41,201,436 8.3371 4.606 4.606 4.612 4.601 4.791 8,819,095 4.6718 -5.19%
2019-05-07 0 8.670 8.650 8.670 8.460 8.670 6,794,000 58,487,910 8.6088 4.858 4.847 4.858 4.741 4.858 12,124,184 4.8241 2.24%
2019-05-06 0 8.480 8.470 8.480 8.330 8.580 5,559,452 47,198,942 8.4899 4.752 4.746 4.752 4.668 4.808 9,921,081 4.7574 -1.40%
2019-05-03 0 8.600 8.560 8.600 8.530 8.670 2,597,163 22,321,719 8.5947 4.819 4.797 4.819 4.780 4.858 4,634,749 4.8162 1.06%
2019-05-02 0 8.510 8.500 8.510 8.270 8.530 4,129,790 34,915,159 8.4545 4.769 4.763 4.769 4.634 4.780 7,369,787 4.7376 1.19%
2019-04-30 0 8.410 8.380 8.410 8.280 8.470 2,843,000 23,811,810 8.3756 4.713 4.696 4.713 4.640 4.746 5,073,455 4.6934 0.60%
2019-04-29 0 8.360 8.360 8.370 8.200 8.430 8,687,670 72,339,307 8.3267 4.685 4.685 4.690 4.595 4.724 15,503,520 4.6660 -1.53%
2019-04-26 0 8.490 8.480 8.490 8.460 8.720 5,118,829 43,646,465 8.5267 4.758 4.752 4.758 4.741 4.886 9,134,770 4.7781 -3.19%
2019-04-25 0 8.770 8.730 8.770 8.710 9.000 2,446,080 21,523,112 8.7990 4.914 4.892 4.914 4.881 5.043 4,365,135 4.9307 -2.34%
2019-04-24 0 8.980 8.960 8.980 8.860 9.110 2,921,238 26,196,232 8.9675 5.032 5.021 5.032 4.965 5.105 5,213,075 5.0251 0.67%
2019-04-23 0 8.920 8.910 8.920 8.820 9.000 2,940,060 26,265,160 8.9335 4.998 4.993 4.998 4.942 5.043 5,246,663 5.0061 0.11%
2019-04-18 0 8.910 8.900 8.910 8.880 9.200 4,130,171 36,957,155 8.9481 4.993 4.987 4.993 4.976 5.155 7,370,467 5.0142 -1.44%
2019-04-17 0 9.040 9.020 9.040 8.940 9.160 6,672,000 60,796,436 9.1122 5.066 5.055 5.066 5.010 5.133 11,906,470 5.1062 -0.33%
2019-04-16 0 9.070 9.040 9.070 9.010 9.570 21,214,028 198,894,245 9.3756 5.083 5.066 5.083 5.049 5.363 37,857,343 5.2538 -5.42%
2019-04-15 0 9.590 9.560 9.590 9.440 9.680 4,340,716 41,464,220 9.5524 5.374 5.357 5.374 5.290 5.424 7,746,194 5.3529 1.05%
2019-04-12 0 9.490 9.490 9.500 9.200 9.540 13,457,546 127,269,791 9.4571 5.318 5.318 5.323 5.155 5.346 24,015,568 5.2995 2.04%
2019-04-11 0 9.300 9.270 9.300 9.170 9.300 3,629,073 33,607,271 9.2606 5.211 5.195 5.211 5.139 5.211 6,476,236 5.1893 0.11%
2019-04-10 0 9.290 9.290 9.320 9.180 9.330 9,749,490 90,503,309 9.2829 5.206 5.206 5.223 5.144 5.228 17,398,383 5.2018 2.09%
2019-04-09 0 9.100 9.090 9.100 9.040 9.220 3,814,023 34,822,343 9.1301 5.099 5.094 5.099 5.066 5.167 6,806,288 5.1162 -0.76%
2019-04-08 0 9.170 9.160 9.170 8.880 9.250 6,829,251 61,947,286 9.0709 5.139 5.133 5.139 4.976 5.183 12,187,091 5.0830 -0.65%
2019-04-04 0 9.230 9.220 9.230 9.090 9.340 4,172,000 38,610,900 9.2548 5.172 5.167 5.172 5.094 5.234 7,445,113 5.1861 0.44%
2019-04-03 0 9.190 9.160 9.190 9.040 9.190 2,505,411 22,914,120 9.1459 5.150 5.133 5.150 5.066 5.150 4,471,013 5.1250 0.66%
2019-04-02 0 9.130 9.110 9.130 9.000 9.130 3,315,112 30,178,602 9.1033 5.116 5.105 5.116 5.043 5.116 5,915,960 5.1012 0.55%
2019-04-01 0 9.080 9.060 9.080 8.960 9.130 2,473,334 22,378,515 9.0479 5.088 5.077 5.088 5.021 5.116 4,413,771 5.0702 0.89%
2019-03-29 0 9.000 8.990 9.000 8.800 9.000 5,835,996 52,228,091 8.9493 5.043 5.038 5.043 4.931 5.043 10,414,585 5.0149 1.93%
2019-03-28 0 8.830 8.790 8.830 8.630 8.830 5,831,864 51,147,846 8.7704 4.948 4.926 4.948 4.836 4.948 10,407,212 4.9147 2.32%
2019-03-27 0 8.630 8.630 8.650 8.540 8.750 3,389,595 29,319,647 8.6499 4.836 4.836 4.847 4.786 4.903 6,048,878 4.8471 0.23%
2019-03-26 0 8.610 8.600 8.610 8.570 8.820 4,594,680 39,760,216 8.6535 4.825 4.819 4.825 4.802 4.942 8,199,404 4.8492 0.47%
2019-03-25 0 8.570 8.560 8.570 8.460 8.680 4,635,292 39,968,768 8.6227 4.802 4.797 4.802 4.741 4.864 8,271,877 4.8319 -2.06%
2019-03-22 0 8.750 8.700 8.750 8.520 8.750 4,130,585 35,870,482 8.6841 4.903 4.875 4.903 4.774 4.903 7,371,206 4.8663 1.27%
2019-03-21 0 8.640 8.590 8.640 8.430 8.640 3,646,679 31,205,738 8.5573 4.842 4.814 4.842 4.724 4.842 6,507,655 4.7952 0.58%
2019-03-20 0 8.590 8.590 8.600 8.490 8.690 3,487,837 29,951,237 8.5873 4.814 4.814 4.819 4.758 4.870 6,224,195 4.8121 0.00%
2019-03-19 0 8.590 8.570 8.590 8.000 8.590 9,792,608 81,952,202 8.3688 4.814 4.802 4.814 4.483 4.814 17,475,329 4.6896 7.11%
2019-03-18 0 8.020 8.010 8.020 7.900 8.090 3,480,000 27,775,530 7.9815 4.494 4.489 4.494 4.427 4.533 6,210,209 4.4726 -0.87%
2019-03-15 0 8.090 8.090 8.100 7.740 8.090 10,239,058 82,483,161 8.0557 4.533 4.533 4.539 4.337 4.533 18,272,038 4.5142 4.25%
2019-03-14 0 7.760 7.760 7.780 7.720 7.860 3,422,664 26,651,185 7.7867 4.348 4.348 4.360 4.326 4.404 6,107,891 4.3634 -0.89%
2019-03-13 0 7.830 7.820 7.830 7.810 8.010 3,245,888 25,558,561 7.8741 4.388 4.382 4.388 4.376 4.489 5,792,426 4.4124 -2.13%
2019-03-12 0 8.000 7.990 8.000 7.800 8.030 3,605,698 28,524,396 7.9109 4.483 4.477 4.483 4.371 4.500 6,434,523 4.4330 3.23%
2019-03-11 0 7.750 7.740 7.750 7.660 7.910 3,088,000 23,949,352 7.7556 4.343 4.337 4.343 4.292 4.433 5,510,668 4.3460 -2.02%
2019-03-08 0 7.910 7.910 7.940 7.900 8.160 2,422,122 19,329,559 7.9804 4.433 4.433 4.449 4.427 4.573 4,322,381 4.4720 -3.77%
2019-03-07 0 8.220 8.210 8.220 8.130 8.270 2,016,025 16,585,726 8.2269 4.606 4.601 4.606 4.556 4.634 3,597,683 4.6101 -0.12%
2019-03-06 0 8.230 8.190 8.230 7.950 8.240 3,819,059 31,263,084 8.1861 4.612 4.589 4.612 4.455 4.617 6,815,275 4.5872 1.98%
2019-03-05 0 8.070 8.050 8.070 8.020 8.150 3,215,000 25,909,490 8.0589 4.522 4.511 4.522 4.494 4.567 5,737,305 4.5160 0.62%
2019-03-04 0 8.020 8.010 8.040 8.000 8.230 5,774,006 46,809,628 8.1070 4.494 4.489 4.505 4.483 4.612 10,303,961 4.5429 -2.31%
2019-03-01 0 8.210 8.200 8.210 8.110 8.230 3,994,498 32,661,693 8.1767 4.601 4.595 4.601 4.545 4.612 7,128,353 4.5819 0.24%
2019-02-28 0 8.190 8.190 8.200 8.040 8.230 3,857,976 31,533,614 8.1736 4.589 4.589 4.595 4.505 4.612 6,884,724 4.5802 -0.12%
2019-02-27 0 8.200 8.180 8.200 8.100 8.250 6,369,000 52,266,260 8.2064 4.595 4.584 4.595 4.539 4.623 11,365,754 4.5986 0.61%
2019-02-26 0 8.150 8.130 8.150 8.090 8.240 7,129,000 58,080,500 8.1471 4.567 4.556 4.567 4.533 4.617 12,722,006 4.5654 -0.97%
2019-02-25 0 8.230 8.200 8.230 7.990 8.230 4,786,230 38,953,880 8.1387 4.612 4.595 4.612 4.477 4.612 8,541,233 4.5607 2.75%
2019-02-22 0 8.010 8.000 8.010 7.960 8.100 4,567,349 36,603,589 8.0142 4.489 4.483 4.489 4.461 4.539 8,150,630 4.4909 -0.99%
2019-02-21 0 8.090 8.060 8.090 7.920 8.090 6,806,000 54,780,610 8.0489 4.533 4.517 4.533 4.438 4.533 12,145,599 4.5103 1.38%
2019-02-20 0 7.980 7.970 7.980 7.840 7.980 4,300,570 34,153,191 7.9415 4.472 4.466 4.472 4.393 4.472 7,674,552 4.4502 1.14%
2019-02-19 0 7.890 7.880 7.890 7.830 7.940 1,861,336 14,634,122 7.8622 4.421 4.416 4.421 4.388 4.449 3,321,634 4.4057 1.15%
2019-02-18 0 7.800 7.780 7.800 7.690 7.840 2,863,773 22,300,266 7.7870 4.371 4.360 4.371 4.309 4.393 5,110,526 4.3636 1.30%
2019-02-15 0 7.700 7.700 7.710 7.660 7.980 8,076,705 63,550,103 7.8683 4.315 4.315 4.320 4.292 4.472 14,413,227 4.4092 -3.75%
2019-02-14 0 8.000 7.980 8.000 7.960 8.040 2,916,000 23,308,030 7.9932 4.483 4.472 4.483 4.461 4.505 5,203,727 4.4791 0.00%
2019-02-13 0 8.000 7.980 8.000 7.930 8.090 5,421,841 43,250,653 7.9771 4.483 4.472 4.483 4.444 4.533 9,675,508 4.4701 -0.12%
2019-02-12 0 8.010 8.000 8.010 7.960 8.010 3,755,323 30,006,845 7.9905 4.489 4.483 4.489 4.461 4.489 6,701,535 4.4776 0.00%
2019-02-11 0 8.010 8.000 8.010 7.960 8.080 3,222,450 25,802,658 8.0072 4.489 4.483 4.489 4.461 4.528 5,750,600 4.4870 0.00%
2019-02-08 0 8.010 8.010 8.030 7.900 8.080 3,779,761 30,345,295 8.0284 4.489 4.489 4.500 4.427 4.528 6,745,146 4.4988 -1.11%
2019-02-04 0 8.100 8.060 8.100 7.870 8.100 1,946,268 15,715,406 8.0746 4.539 4.517 4.539 4.410 4.539 3,473,199 4.5248 0.12%
2019-02-01 0 8.090 8.070 8.090 8.000 8.100 6,882,002 55,541,360 8.0705 4.533 4.522 4.533 4.483 4.539 12,281,228 4.5225 0.62%
2019-01-31 0 8.040 8.020 8.040 7.950 8.040 5,647,925 45,206,469 8.0041 4.505 4.494 4.505 4.455 4.505 10,078,964 4.4852 1.01%
2019-01-30 0 7.960 7.950 7.960 7.650 7.960 5,732,000 45,349,580 7.9117 4.461 4.455 4.461 4.287 4.461 10,229,000 4.4334 0.13%
2019-01-29 0 7.950 7.930 7.950 7.580 7.950 8,205,000 64,384,907 7.8470 4.455 4.444 4.455 4.248 4.455 14,642,175 4.3972 3.79%
2019-01-28 0 7.660 7.620 7.660 7.570 7.900 7,082,700 54,408,625 7.6819 4.292 4.270 4.292 4.242 4.427 12,639,382 4.3047 -2.92%
2019-01-25 0 7.890 7.870 7.890 7.800 8.020 13,279,204 104,731,031 7.8868 4.421 4.410 4.421 4.371 4.494 23,697,309 4.4195 -1.99%
2019-01-24 0 8.050 8.020 8.050 7.930 8.050 7,346,664 58,813,911 8.0055 4.511 4.494 4.511 4.444 4.511 13,110,437 4.4860 0.63%
2019-01-23 0 8.000 7.990 8.000 7.900 8.000 9,738,422 77,576,920 7.9661 4.483 4.477 4.483 4.427 4.483 17,378,632 4.4639 0.76%
2019-01-22 0 7.940 7.920 7.940 7.740 7.950 6,876,575 54,178,180 7.8787 4.449 4.438 4.449 4.337 4.455 12,271,543 4.4149 0.63%
2019-01-21 0 7.890 7.880 7.890 7.680 7.890 13,375,490 104,340,454 7.8009 4.421 4.416 4.421 4.304 4.421 23,869,136 4.3714 2.20%
2019-01-18 0 7.720 7.700 7.720 7.520 7.720 8,387,495 64,226,935 7.6575 4.326 4.315 4.326 4.214 4.326 14,967,845 4.2910 2.12%
2019-01-17 0 7.560 7.520 7.560 7.490 7.590 8,741,330 65,931,490 7.5425 4.236 4.214 4.236 4.197 4.253 15,599,278 4.2266 -0.26%
2019-01-16 0 7.580 7.560 7.580 7.350 7.580 5,867,294 44,110,476 7.5180 4.248 4.236 4.248 4.119 4.248 10,470,438 4.2129 1.34%
2019-01-15 0 7.480 7.460 7.480 7.210 7.480 5,870,222 43,339,467 7.3829 4.192 4.180 4.192 4.040 4.192 10,475,663 4.1372 2.75%
2019-01-14 0 7.280 7.250 7.280 7.210 7.380 5,278,300 38,534,478 7.3005 4.079 4.063 4.079 4.040 4.136 9,419,353 4.0910 -0.27%
2019-01-11 0 7.300 7.290 7.300 7.190 7.300 3,126,095 22,686,269 7.2571 4.091 4.085 4.091 4.029 4.091 5,578,651 4.0666 1.25%
2019-01-10 0 7.210 7.190 7.210 7.050 7.220 5,138,840 36,833,439 7.1677 4.040 4.029 4.040 3.951 4.046 9,170,480 4.0165 2.12%
2019-01-09 0 7.060 7.060 7.070 6.940 7.100 4,086,892 28,784,348 7.0431 3.956 3.956 3.962 3.889 3.979 7,293,234 3.9467 0.71%
2019-01-08 0 7.010 7.000 7.010 6.810 7.010 4,400,385 30,655,929 6.9666 3.928 3.923 3.928 3.816 3.928 7,852,676 3.9039 2.64%
2019-01-07 0 6.830 6.820 6.830 6.750 6.870 4,974,064 33,896,389 6.8146 3.827 3.822 3.827 3.782 3.850 8,876,431 3.8187 1.04%
2019-01-04 0 6.760 6.760 6.770 6.630 6.800 2,142,260 14,452,156 6.7462 3.788 3.788 3.794 3.715 3.810 3,822,955 3.7804 0.90%
2019-01-03 0 6.700 6.690 6.700 6.630 6.730 4,156,208 27,745,993 6.6758 3.754 3.749 3.754 3.715 3.771 7,416,931 3.7409 -0.45%
2019-01-02 0 6.730 6.710 6.730 6.690 6.910 2,820,411 18,992,497 6.7339 3.771 3.760 3.771 3.749 3.872 5,033,144 3.7735 -0.88%
2018-12-31 0 6.790 6.790 6.850 6.790 6.950 1,426,000 9,776,680 6.8560 3.805 3.805 3.839 3.805 3.895 2,544,758 3.8419 -0.88%
2018-12-28 0 6.850 6.840 6.850 6.700 6.890 2,100,812 14,338,020 6.8250 3.839 3.833 3.839 3.754 3.861 3,748,989 3.8245 0.88%
2018-12-27 0 6.790 6.760 6.790 6.690 6.830 3,565,338 24,149,920 6.7735 3.805 3.788 3.805 3.749 3.827 6,362,499 3.7957 -0.29%
2018-12-24 0 6.810 6.770 6.810 6.520 6.840 2,954,260 19,979,117 6.7628 3.816 3.794 3.816 3.654 3.833 5,272,004 3.7897 1.95%
2018-12-21 0 6.680 6.680 6.690 6.520 6.760 7,592,484 50,740,828 6.6830 3.743 3.743 3.749 3.654 3.788 13,549,113 3.7450 1.52%
2018-12-20 0 6.580 6.580 6.590 6.430 6.630 4,102,229 26,892,592 6.5556 3.687 3.687 3.693 3.603 3.715 7,320,604 3.6735 -0.30%
2018-12-19 0 6.600 6.590 6.600 6.590 6.680 3,391,985 22,429,713 6.6126 3.698 3.693 3.698 3.693 3.743 6,053,143 3.7055 -1.64%
2018-12-18 0 6.710 6.690 6.710 6.570 6.720 4,962,075 32,952,800 6.6409 3.760 3.749 3.760 3.682 3.766 8,855,036 3.7214 1.21%
2018-12-17 0 6.630 6.630 6.640 6.530 6.710 2,423,950 16,046,736 6.6201 3.715 3.715 3.721 3.659 3.760 4,325,643 3.7097 -0.75%
2018-12-14 0 6.680 6.650 6.680 6.540 6.720 4,074,297 27,093,412 6.6498 3.743 3.726 3.743 3.665 3.766 7,270,758 3.7264 0.60%
2018-12-13 0 6.640 6.640 6.650 6.480 6.660 5,507,039 36,363,106 6.6030 3.721 3.721 3.726 3.631 3.732 9,827,547 3.7001 2.95%
2018-12-12 0 6.450 6.440 6.450 6.340 6.460 2,203,603 14,167,290 6.4291 3.614 3.609 3.614 3.553 3.620 3,932,424 3.6027 2.22%
2018-12-11 0 6.310 6.310 6.320 6.280 6.390 1,690,845 10,676,658 6.3144 3.536 3.536 3.542 3.519 3.581 3,017,385 3.5384 -0.32%
2018-12-10 0 6.330 6.320 6.330 6.290 6.400 2,300,000 14,539,588 6.3216 3.547 3.542 3.547 3.525 3.586 4,104,449 3.5424 -1.09%
2018-12-07 0 6.400 6.380 6.400 6.290 6.420 2,743,000 17,512,220 6.3843 3.586 3.575 3.586 3.525 3.598 4,895,001 3.5776 1.11%
2018-12-06 0 6.330 6.320 6.330 6.310 6.440 4,457,900 28,282,722 6.3444 3.547 3.542 3.547 3.536 3.609 7,955,314 3.5552 -1.40%
2018-12-05 0 6.420 6.410 6.420 6.380 6.550 3,308,000 21,220,220 6.4148 3.598 3.592 3.598 3.575 3.670 5,903,268 3.5947 -2.28%
2018-12-04 0 6.570 6.570 6.590 6.480 6.620 7,183,076 47,207,161 6.5720 3.682 3.682 3.693 3.631 3.710 12,818,507 3.6827 0.15%
2018-12-03 0 6.560 6.540 6.560 6.500 6.630 4,082,136 26,777,456 6.5597 3.676 3.665 3.676 3.642 3.715 7,284,747 3.6758 -0.15%
2018-11-30 0 6.570 6.530 6.570 6.380 6.580 7,265,802 47,451,510 6.5308 3.682 3.659 3.682 3.575 3.687 12,966,135 3.6596 1.39%
2018-11-29 0 6.480 6.470 6.480 6.350 6.490 5,323,833 34,189,487 6.4220 3.631 3.626 3.631 3.558 3.637 9,500,608 3.5987 1.89%
2018-11-28 0 6.360 6.350 6.360 6.320 6.410 3,467,242 22,127,457 6.3819 3.564 3.558 3.564 3.542 3.592 6,187,442 3.5762 0.63%
2018-11-27 0 6.320 6.320 6.330 6.300 6.450 5,355,142 34,141,135 6.3754 3.542 3.542 3.547 3.530 3.614 9,556,481 3.5726 -0.94%
2018-11-26 0 6.380 6.370 6.380 6.280 6.380 1,696,000 10,791,470 6.3629 3.575 3.570 3.575 3.519 3.575 3,026,585 3.5656 0.47%
2018-11-23 0 6.350 6.330 6.360 6.300 6.370 2,140,000 13,576,780 6.3443 3.558 3.547 3.564 3.530 3.570 3,818,922 3.5551 1.11%
2018-11-22 0 6.280 6.270 6.280 6.220 6.330 3,489,134 21,890,923 6.2740 3.519 3.514 3.519 3.485 3.547 6,226,509 3.5158 0.00%
2018-11-21 0 6.280 6.260 6.280 6.130 6.290 3,336,000 20,730,300 6.2141 3.519 3.508 3.519 3.435 3.525 5,953,235 3.4822 1.62%
2018-11-20 0 6.180 6.180 6.190 6.170 6.300 3,821,127 23,736,213 6.2118 3.463 3.463 3.469 3.457 3.530 6,818,965 3.4809 -2.68%
2018-11-19 0 6.350 6.320 6.350 6.200 6.350 6,629,678 41,706,602 6.2909 3.558 3.542 3.558 3.474 3.558 11,830,945 3.5252 1.60%
2018-11-16 0 6.250 6.250 6.260 6.100 6.280 7,164,186 44,435,821 6.2025 3.502 3.502 3.508 3.418 3.519 12,784,797 3.4757 2.29%
2018-11-15 0 6.110 6.110 6.140 6.080 6.190 5,598,000 34,310,366 6.1290 3.424 3.424 3.441 3.407 3.469 9,989,871 3.4345 -0.16%
2018-11-14 0 6.120 6.110 6.120 6.100 6.160 3,502,000 21,462,506 6.1286 3.429 3.424 3.429 3.418 3.452 6,249,469 3.4343 -0.16%
2018-11-13 0 6.130 6.130 6.140 6.020 6.140 7,106,150 43,268,531 6.0889 3.435 3.435 3.441 3.373 3.441 12,681,230 3.4120 -0.33%
2018-11-12 0 6.150 6.150 6.160 6.050 6.230 4,102,030 25,226,385 6.1497 3.446 3.446 3.452 3.390 3.491 7,320,249 3.4461 0.49%
2018-11-09 0 6.120 6.100 6.120 6.060 6.200 4,689,000 28,603,860 6.1002 3.429 3.418 3.429 3.396 3.474 8,367,722 3.4184 -0.97%
2018-11-08 0 6.180 6.180 6.190 6.160 6.290 3,976,000 24,662,896 6.2029 3.463 3.463 3.469 3.452 3.525 7,095,343 3.4759 0.00%
2018-11-07 0 6.180 6.170 6.180 6.150 6.350 8,048,000 50,146,486 6.2309 3.463 3.457 3.463 3.446 3.558 14,362,001 3.4916 -1.90%
2018-11-06 0 6.300 6.300 6.330 6.300 6.440 5,412,000 34,288,262 6.3356 3.530 3.530 3.547 3.530 3.609 9,657,946 3.5503 -1.25%
2018-11-05 0 6.380 6.380 6.390 6.380 6.680 6,046,000 39,068,612 6.4619 3.575 3.575 3.581 3.575 3.743 10,789,346 3.6210 -5.90%
2018-11-02 0 6.780 6.750 6.780 6.620 6.800 6,182,645 41,616,960 6.7313 3.799 3.782 3.799 3.710 3.810 11,033,195 3.7720 1.50%
2018-11-01 0 6.680 6.670 6.680 6.550 6.710 4,346,335 28,852,857 6.6384 3.743 3.738 3.743 3.670 3.760 7,756,221 3.7200 1.67%
2018-10-31 0 6.570 6.560 6.570 6.430 6.580 3,355,113 21,984,019 6.5524 3.682 3.676 3.682 3.603 3.687 5,987,343 3.6717 2.18%
2018-10-30 0 6.430 6.420 6.430 6.300 6.480 2,809,360 17,965,753 6.3950 3.603 3.598 3.603 3.530 3.631 5,013,423 3.5835 0.16%
2018-10-29 0 6.420 6.420 6.430 6.400 6.480 1,750,624 11,264,918 6.4348 3.598 3.598 3.603 3.586 3.631 3,124,064 3.6059 -0.62%
2018-10-26 0 6.460 6.420 6.460 6.360 6.680 2,420,000 15,639,770 6.4627 3.620 3.598 3.620 3.564 3.743 4,318,594 3.6215 -1.37%
2018-10-25 0 6.550 6.520 6.550 6.350 6.550 1,159,578 7,526,373 6.4906 3.670 3.654 3.670 3.558 3.670 2,069,317 3.6371 0.00%
2018-10-24 0 6.550 6.520 6.550 6.440 6.630 2,423,474 15,849,783 6.5401 3.670 3.654 3.670 3.609 3.715 4,324,793 3.6649 1.55%
2018-10-23 0 6.450 6.450 6.470 6.410 6.740 2,031,283 13,187,424 6.4922 3.614 3.614 3.626 3.592 3.777 3,624,912 3.6380 -4.02%
2018-10-22 0 6.720 6.720 6.760 6.500 6.770 2,187,000 14,699,090 6.7211 3.766 3.766 3.788 3.642 3.794 3,902,795 3.7663 2.44%
2018-10-19 0 6.560 6.540 6.560 6.440 6.710 3,248,901 21,433,329 6.5971 3.676 3.665 3.676 3.609 3.760 5,797,803 3.6968 1.08%
2018-10-18 0 6.490 6.470 6.490 6.460 6.600 2,454,001 15,993,486 6.5173 3.637 3.626 3.637 3.620 3.698 4,379,270 3.6521 -1.22%
2018-10-16 0 6.570 6.540 6.570 6.490 6.650 1,762,637 11,571,390 6.5648 3.682 3.665 3.682 3.637 3.726 3,145,501 3.6787 0.92%
2018-10-15 0 6.510 6.490 6.510 6.410 6.570 1,991,435 12,963,894 6.5098 3.648 3.637 3.648 3.592 3.682 3,553,801 3.6479 -0.46%
2018-10-12 0 6.540 6.530 6.540 6.350 6.550 4,918,000 31,986,840 6.5040 3.665 3.659 3.665 3.558 3.670 8,776,382 3.6446 4.14%
2018-10-11 0 6.280 6.280 6.290 6.180 6.530 9,455,496 59,250,729 6.2663 3.519 3.519 3.525 3.463 3.659 16,873,738 3.5114 -5.99%
2018-10-10 0 6.680 6.630 6.680 6.550 6.750 4,712,012 31,373,808 6.6583 3.743 3.715 3.743 3.670 3.782 8,408,788 3.7311 -1.04%
2018-10-09 0 6.750 6.720 6.750 6.560 6.760 5,595,441 37,591,467 6.7182 3.782 3.766 3.782 3.676 3.788 9,985,305 3.7647 2.43%
2018-10-08 0 6.590 6.580 6.590 6.560 6.790 6,342,000 42,332,910 6.6750 3.693 3.687 3.693 3.676 3.805 11,317,571 3.7405 -2.51%
2018-10-05 0 6.760 6.740 6.760 6.530 6.780 5,337,514 35,710,160 6.6904 3.788 3.777 3.788 3.659 3.799 9,525,023 3.7491 1.50%
2018-10-04 0 6.660 6.650 6.660 6.500 6.720 4,100,000 27,078,572 6.6045 3.732 3.726 3.732 3.642 3.766 7,316,626 3.7010 -1.33%
2018-10-03 0 6.750 6.740 6.750 6.500 6.750 6,222,840 41,588,239 6.6832 3.782 3.777 3.782 3.642 3.782 11,104,925 3.7450 3.69%
2018-10-02 0 6.510 6.510 6.520 6.420 6.550 11,721,991 76,383,635 6.5163 3.648 3.648 3.654 3.598 3.670 20,918,396 3.6515 0.00%
2018-09-28 0 6.510 6.510 6.520 6.450 6.600 17,364,299 113,162,611 6.5170 3.648 3.648 3.654 3.614 3.698 30,987,337 3.6519 -0.15%
2018-09-27 0 6.520 6.510 6.520 6.300 6.570 11,148,151 72,400,544 6.4944 3.654 3.648 3.654 3.530 3.682 19,894,354 3.6393 1.40%
2018-09-26 0 6.430 6.420 6.430 6.220 6.440 8,296,158 52,859,202 6.3715 3.603 3.598 3.603 3.485 3.609 14,804,850 3.5704 1.26%
2018-09-24 0 6.350 6.320 6.350 6.110 6.360 5,255,960 33,143,756 6.3059 3.558 3.542 3.558 3.424 3.564 9,379,486 3.5336 3.08%
2018-09-21 0 6.160 6.150 6.160 6.080 6.190 6,484,455 39,900,435 6.1532 3.452 3.446 3.452 3.407 3.469 11,571,788 3.4481 1.15%
2018-09-20 0 6.090 6.090 6.100 6.050 6.160 2,176,814 13,264,531 6.0936 3.413 3.413 3.418 3.390 3.452 3,884,618 3.4146 -0.98%
2018-09-19 0 6.150 6.110 6.150 5.960 6.150 4,871,000 29,655,220 6.0881 3.446 3.424 3.446 3.340 3.446 8,692,508 3.4116 3.36%
2018-09-18 0 5.950 5.940 5.950 5.690 5.980 5,254,000 30,779,630 5.8583 3.334 3.329 3.334 3.188 3.351 9,375,988 3.2828 5.12%
2018-09-17 0 5.660 5.660 5.670 5.600 5.700 3,513,764 19,784,948 5.6307 3.172 3.172 3.177 3.138 3.194 6,270,463 3.1553 -1.39%
2018-09-14 0 5.740 5.730 5.740 5.650 5.740 3,969,095 22,616,455 5.6981 3.217 3.211 3.217 3.166 3.217 7,083,020 3.1931 0.70%
2018-09-13 0 5.700 5.690 5.700 5.610 5.700 4,807,384 27,211,111 5.6603 3.194 3.188 3.194 3.144 3.194 8,578,983 3.1718 1.60%
2018-09-12 0 5.610 5.600 5.610 5.600 5.660 3,219,228 18,057,889 5.6094 3.144 3.138 3.144 3.138 3.172 5,744,850 3.1433 -0.18%
2018-09-11 0 5.620 5.620 5.630 5.600 5.800 4,431,000 25,037,480 5.6505 3.149 3.149 3.155 3.138 3.250 7,907,310 3.1664 -2.26%
2018-09-10 0 5.750 5.750 5.770 5.740 5.860 6,272,000 36,148,370 5.7635 3.222 3.222 3.233 3.217 3.284 11,192,653 3.2297 -1.37%
2018-09-07 0 5.830 5.830 5.840 5.820 5.910 3,396,200 19,896,656 5.8585 3.267 3.267 3.273 3.261 3.312 6,060,665 3.2829 0.00%
2018-09-06 0 5.830 5.830 5.840 5.820 6.050 9,313,554 54,927,242 5.8976 3.267 3.267 3.273 3.261 3.390 16,620,437 3.3048 -3.64%
2018-09-05 0 6.050 6.050 6.060 6.050 6.180 3,470,000 21,160,580 6.0981 3.390 3.390 3.396 3.390 3.463 6,192,364 3.4172 -2.26%
2018-09-04 0 6.190 6.190 6.200 6.120 6.210 2,810,000 17,311,610 6.1607 3.469 3.469 3.474 3.429 3.480 5,014,566 3.4523 0.65%
2018-09-03 0 6.150 6.150 6.160 6.130 6.230 2,660,000 16,412,770 6.1702 3.446 3.446 3.452 3.435 3.491 4,746,884 3.4576 -1.28%
2018-08-31 0 6.230 6.220 6.230 6.150 6.260 4,332,000 26,959,580 6.2234 3.491 3.485 3.491 3.446 3.508 7,730,640 3.4874 0.00%
2018-08-30 0 6.230 6.230 6.240 6.230 6.310 4,093,076 25,647,408 6.2660 3.491 3.491 3.497 3.491 3.536 7,304,270 3.5113 -0.16%
2018-08-29 0 6.240 6.230 6.240 6.140 6.280 4,543,000 28,344,680 6.2392 3.497 3.491 3.497 3.441 3.519 8,107,178 3.4962 1.46%
2018-08-28 0 6.150 6.140 6.150 6.140 6.240 7,336,000 45,395,092 6.1880 3.446 3.441 3.446 3.441 3.497 13,091,407 3.4675 0.00%
2018-08-27 0 6.150 6.150 6.170 6.110 6.270 15,328,000 94,785,440 6.1838 3.446 3.446 3.457 3.424 3.514 27,353,474 3.4652 0.00%
2018-08-24 0 6.150 6.130 6.150 6.120 6.250 7,830,000 48,239,990 6.1609 3.446 3.435 3.446 3.429 3.502 13,972,971 3.4524 -2.07%
2018-08-23 0 6.280 6.260 6.280 6.220 6.360 2,068,380 12,944,734 6.2584 3.519 3.508 3.519 3.485 3.564 3,691,113 3.5070 -0.63%
2018-08-22 0 6.320 6.300 6.320 6.230 6.340 4,004,000 25,214,300 6.2973 3.542 3.530 3.542 3.491 3.553 7,145,310 3.5288 0.32%
2018-08-21 0 6.300 6.290 6.300 6.200 6.300 1,806,435 11,299,318 6.2550 3.530 3.525 3.530 3.474 3.530 3,223,661 3.5051 1.45%
2018-08-20 0 6.210 6.210 6.220 6.180 6.300 4,573,152 28,470,903 6.2257 3.480 3.480 3.485 3.463 3.530 8,160,986 3.4887 -0.96%
2018-08-17 0 6.270 6.250 6.270 6.220 6.410 2,711,000 17,012,850 6.2755 3.514 3.502 3.514 3.485 3.592 4,837,896 3.5166 2.62%
2018-08-16 0 6.110 6.110 6.120 6.070 6.260 5,782,566 35,638,280 6.1631 3.424 3.424 3.429 3.401 3.508 10,319,237 3.4536 -1.61%
2018-08-15 0 6.210 6.210 6.220 6.200 6.520 3,431,083 21,455,010 6.2531 3.480 3.480 3.485 3.474 3.654 6,122,915 3.5041 -5.19%
2018-08-14 0 6.550 6.540 6.550 6.340 6.550 3,338,675 21,579,180 6.4634 3.670 3.665 3.670 3.553 3.670 5,958,009 3.6219 2.83%
2018-08-13 0 6.370 6.360 6.370 6.280 6.470 1,577,327 10,014,816 6.3492 3.570 3.564 3.570 3.519 3.626 2,814,808 3.5579 -1.55%
2018-08-10 0 6.470 6.450 6.470 6.450 6.510 662,942 4,296,295 6.4806 3.626 3.614 3.626 3.614 3.648 1,183,048 3.6315 0.31%
2018-08-09 0 6.450 6.440 6.450 6.370 6.500 2,308,977 14,901,251 6.4536 3.614 3.609 3.614 3.570 3.642 4,120,469 3.6164 0.78%
2018-08-08 0 6.400 6.400 6.410 6.400 6.500 2,955,000 19,016,410 6.4353 3.586 3.586 3.592 3.586 3.642 5,273,324 3.6062 0.00%
2018-08-07 0 6.400 6.400 6.430 6.290 6.450 1,736,039 11,097,538 6.3924 3.586 3.586 3.603 3.525 3.614 3,098,036 3.5821 1.59%
2018-08-06 0 6.300 6.300 6.320 6.280 6.490 3,421,862 21,761,507 6.3596 3.530 3.530 3.542 3.519 3.637 6,106,460 3.5637 -0.16%
2018-08-03 0 6.310 6.310 6.340 6.310 6.470 3,868,940 24,615,936 6.3624 3.536 3.536 3.553 3.536 3.626 6,904,289 3.5653 -2.17%
2018-08-02 0 6.450 6.450 6.460 6.440 6.610 2,185,000 14,185,520 6.4922 3.614 3.614 3.620 3.609 3.704 3,899,226 3.6380 -2.42%
2018-08-01 0 6.610 6.600 6.610 6.540 6.770 4,802,000 31,792,680 6.6207 3.704 3.698 3.704 3.665 3.794 8,569,375 3.7100 -0.75%
2018-07-31 0 6.660 6.660 6.690 6.580 6.820 10,290,060 69,109,430 6.7161 3.732 3.732 3.749 3.687 3.822 18,363,054 3.7635 -0.30%
2018-07-30 0 6.680 6.660 6.680 6.600 6.750 2,885,610 19,289,168 6.6846 3.743 3.732 3.743 3.698 3.782 5,149,495 3.7458 -0.45%
2018-07-27 0 6.710 6.700 6.710 6.590 6.800 3,882,000 25,880,230 6.6667 3.760 3.754 3.760 3.693 3.810 6,927,596 3.7358 -1.18%
2018-07-26 0 6.790 6.760 6.790 6.720 6.900 5,257,280 35,612,700 6.7740 3.805 3.788 3.805 3.766 3.867 9,381,842 3.7959 -0.44%
2018-07-25 0 6.820 6.810 6.820 6.590 6.920 6,802,000 46,087,970 6.7756 3.822 3.816 3.822 3.693 3.878 12,138,461 3.7969 3.02%
2018-07-24 0 6.620 6.580 6.620 6.380 6.620 6,984,000 45,468,848 6.5104 3.710 3.687 3.710 3.575 3.710 12,463,248 3.6482 1.85%
2018-07-23 0 6.500 6.490 6.500 6.240 6.530 7,639,692 48,796,743 6.3873 3.642 3.637 3.642 3.497 3.659 13,633,358 3.5792 3.50%
2018-07-20 0 6.280 6.280 6.290 6.170 6.310 5,717,696 35,705,696 6.2448 3.519 3.519 3.525 3.457 3.536 10,203,474 3.4994 0.80%
2018-07-19 0 6.230 6.220 6.230 6.210 6.320 3,215,514 20,123,042 6.2581 3.491 3.485 3.491 3.480 3.542 5,738,223 3.5068 -1.11%
2018-07-18 0 6.300 6.300 6.310 6.200 6.360 3,418,283 21,542,006 6.3020 3.530 3.530 3.536 3.474 3.564 6,100,073 3.5314 1.29%
2018-07-17 0 6.220 6.210 6.220 6.160 6.260 3,744,000 23,243,454 6.2082 3.485 3.480 3.485 3.452 3.508 6,681,329 3.4789 0.48%
2018-07-16 0 6.190 6.180 6.190 6.100 6.220 7,228,935 44,461,639 6.1505 3.469 3.463 3.469 3.418 3.485 12,900,345 3.4465 1.48%
2018-07-13 0 6.100 6.100 6.110 6.060 6.220 6,864,378 42,078,092 6.1299 3.418 3.418 3.424 3.396 3.485 12,249,777 3.4350 -0.49%
2018-07-12 0 6.130 6.110 6.130 6.000 6.160 14,803,006 90,002,235 6.0800 3.435 3.424 3.435 3.362 3.452 26,416,599 3.4070 1.49%
2018-07-11 0 6.040 6.040 6.050 5.980 6.300 21,379,982 129,053,080 6.0362 3.385 3.385 3.390 3.351 3.530 38,153,495 3.3825 -5.33%
2018-07-10 0 6.380 6.380 6.410 6.380 6.610 8,203,588 52,680,976 6.4217 3.575 3.575 3.592 3.575 3.704 14,639,655 3.5985 -2.15%
2018-07-09 0 6.520 6.510 6.520 6.410 6.620 10,178,000 66,507,730 6.5345 3.654 3.648 3.654 3.592 3.710 18,163,078 3.6617 2.03%
2018-07-06 0 6.390 6.390 6.400 6.330 6.500 9,907,454 63,603,972 6.4198 3.581 3.581 3.586 3.547 3.642 17,680,277 3.5975 -0.78%
2018-07-05 0 6.440 6.430 6.440 6.380 6.600 3,683,778 23,745,768 6.4460 3.609 3.603 3.609 3.575 3.698 6,573,860 3.6122 -2.57%
2018-07-04 0 6.610 6.610 6.620 6.590 6.790 3,554,415 23,767,861 6.6869 3.704 3.704 3.710 3.693 3.805 6,343,006 3.7471 -0.14%
2018-07-03 0 6.980 6.970 6.980 6.850 7.020 6,009,912 41,684,026 6.9359 3.709 3.704 3.709 3.640 3.731 11,309,218 3.6858 -0.29%
2018-06-29 0 7.000 6.990 7.000 6.820 7.000 5,267,010 36,510,639 6.9319 3.720 3.715 3.720 3.624 3.720 9,911,254 3.6838 2.19%
2018-06-28 0 6.850 6.850 6.860 6.800 6.900 5,248,122 35,970,612 6.8540 3.640 3.640 3.646 3.614 3.667 9,875,711 3.6423 0.74%
2018-06-27 0 6.800 6.800 6.810 6.780 6.950 5,284,480 36,139,824 6.8389 3.614 3.614 3.619 3.603 3.693 9,944,128 3.6343 -2.16%
2018-06-26 0 6.950 6.950 6.960 6.860 7.100 6,756,295 46,826,332 6.9308 3.693 3.693 3.699 3.646 3.773 12,713,732 3.6831 -1.14%
2018-06-25 0 7.030 7.030 7.040 7.030 7.260 4,512,000 32,034,880 7.0999 3.736 3.736 3.741 3.736 3.858 8,490,505 3.7730 -2.63%
2018-06-22 0 7.220 7.220 7.240 7.200 7.290 3,927,007 28,461,560 7.2476 3.837 3.837 3.847 3.826 3.874 7,389,688 3.8515 -0.14%
2018-06-21 0 7.230 7.230 7.250 7.230 7.400 4,018,360 29,322,871 7.2972 3.842 3.842 3.853 3.842 3.932 7,561,593 3.8779 -1.90%
2018-06-20 0 7.370 7.370 7.390 7.330 7.440 2,972,027 21,933,618 7.3800 3.917 3.917 3.927 3.895 3.954 5,592,644 3.9219 0.14%
2018-06-19 0 7.360 7.350 7.360 7.310 7.550 7,664,000 56,756,440 7.4056 3.911 3.906 3.911 3.885 4.012 14,421,816 3.9355 -2.65%
2018-06-15 0 7.560 7.560 7.570 7.550 7.610 9,992,475 75,605,745 7.5663 4.018 4.018 4.023 4.012 4.044 18,803,449 4.0208 -0.26%
2018-06-14 0 7.580 7.580 7.590 7.560 7.670 6,224,678 47,430,941 7.6198 4.028 4.028 4.033 4.018 4.076 11,713,356 4.0493 -0.52%
2018-06-13 0 7.620 7.620 7.640 7.620 7.680 3,950,280 30,214,857 7.6488 4.049 4.049 4.060 4.049 4.081 7,433,483 4.0647 -0.39%
2018-06-12 0 7.650 7.640 7.650 7.580 7.700 10,352,238 78,964,519 7.6278 4.065 4.060 4.065 4.028 4.092 19,480,437 4.0535 0.39%
2018-06-11 0 7.620 7.610 7.620 7.610 7.850 10,424,050 80,297,410 7.7031 4.049 4.044 4.049 4.044 4.172 19,615,570 4.0936 -1.68%
2018-06-08 0 7.750 7.750 7.760 7.740 7.840 4,538,000 35,374,740 7.7952 4.118 4.118 4.124 4.113 4.166 8,539,431 4.1425 -0.90%
2018-06-07 0 7.820 7.820 7.830 7.820 7.970 2,494,000 19,598,630 7.8583 4.156 4.156 4.161 4.156 4.235 4,693,112 4.1760 -1.39%
2018-06-06 0 7.930 7.930 7.950 7.910 7.990 3,815,629 30,351,195 7.9544 4.214 4.214 4.225 4.204 4.246 7,180,102 4.2271 -0.50%
2018-06-05 0 7.970 7.970 7.980 7.820 7.990 6,513,970 51,601,322 7.9216 4.235 4.235 4.241 4.156 4.246 12,257,734 4.2097 1.53%
2018-06-04 0 7.850 7.830 7.850 7.800 7.900 2,469,549 19,401,729 7.8564 4.172 4.161 4.172 4.145 4.198 4,647,101 4.1750 0.64%
2018-06-01 0 7.800 7.800 7.820 7.740 7.860 4,063,883 31,724,157 7.8064 4.145 4.145 4.156 4.113 4.177 7,647,256 4.1484 -0.64%
2018-05-31 0 7.850 7.840 7.850 7.730 7.850 8,221,929 64,377,006 7.8299 4.172 4.166 4.172 4.108 4.172 15,471,705 4.1610 0.77%
2018-05-30 0 7.790 7.790 7.800 7.650 7.830 8,126,000 63,037,310 7.7575 4.140 4.140 4.145 4.065 4.161 15,291,189 4.1225 1.56%
2018-05-29 0 7.670 7.660 7.670 7.600 7.730 6,593,549 50,644,087 7.6809 4.076 4.071 4.076 4.039 4.108 12,407,483 4.0817 0.79%
2018-05-28 0 7.610 7.610 7.630 7.540 7.650 5,344,000 40,702,620 7.6165 4.044 4.044 4.055 4.007 4.065 10,056,130 4.0475 0.66%
2018-05-25 0 7.560 7.550 7.560 7.560 7.630 3,939,065 29,873,600 7.5839 4.018 4.012 4.018 4.018 4.055 7,412,379 4.0302 -0.92%
2018-05-24 0 7.630 7.620 7.630 7.570 7.660 3,564,011 27,126,304 7.6112 4.055 4.049 4.055 4.023 4.071 6,706,617 4.0447 0.26%
2018-05-23 0 7.610 7.610 7.620 7.610 7.770 3,750,000 28,728,330 7.6609 4.044 4.044 4.049 4.044 4.129 7,056,603 4.0711 -1.42%
2018-05-21 0 7.720 7.720 7.730 7.660 7.790 2,968,264 23,015,561 7.7539 4.103 4.103 4.108 4.071 4.140 5,585,563 4.1205 0.78%
2018-05-18 0 7.660 7.660 7.670 7.640 7.720 3,634,843 27,886,752 7.6721 4.071 4.071 4.076 4.060 4.103 6,839,906 4.0771 -0.26%
2018-05-17 0 7.680 7.680 7.690 7.670 7.770 3,862,392 29,782,133 7.7108 4.081 4.081 4.087 4.076 4.129 7,268,098 4.0977 -0.78%
2018-05-16 0 7.740 7.740 7.750 7.740 7.800 3,732,190 28,990,239 7.7676 4.113 4.113 4.118 4.113 4.145 7,023,089 4.1278 -0.51%
2018-05-15 0 7.780 7.770 7.780 7.690 7.820 5,288,000 41,005,930 7.7545 4.134 4.129 4.134 4.087 4.156 9,950,752 4.1209 0.91%
2018-05-14 0 7.710 7.710 7.720 7.690 7.770 5,998,000 46,325,060 7.7234 4.097 4.097 4.103 4.087 4.129 11,286,802 4.1044 0.26%
2018-05-11 0 7.690 7.680 7.690 7.620 7.690 6,026,566 46,194,075 7.6651 4.087 4.081 4.087 4.049 4.087 11,340,556 4.0734 1.05%
2018-05-10 0 7.610 7.600 7.610 7.600 7.650 3,946,943 30,079,326 7.6209 4.044 4.039 4.044 4.039 4.065 7,427,203 4.0499 -0.13%
2018-05-09 0 7.620 7.620 7.640 7.610 7.680 5,700,000 43,528,482 7.6366 4.049 4.049 4.060 4.044 4.081 10,726,037 4.0582 -0.91%
2018-05-08 0 7.690 7.680 7.690 7.670 7.720 7,469,000 57,516,920 7.7008 4.087 4.081 4.087 4.076 4.103 14,054,872 4.0923 0.13%
2018-05-07 0 7.680 7.670 7.680 7.650 7.820 4,091,572 31,529,491 7.7060 4.081 4.076 4.081 4.065 4.156 7,699,360 4.0951 -1.29%
2018-05-04 0 7.780 7.780 7.790 7.770 8.050 9,794,000 77,784,532 7.9421 4.134 4.134 4.140 4.129 4.278 18,429,967 4.2205 -2.75%
2018-05-03 0 8.000 8.000 8.010 7.940 8.070 5,192,098 41,528,873 7.9985 4.251 4.251 4.257 4.219 4.289 9,770,287 4.2505 -0.25%
2018-05-02 0 8.020 8.020 8.040 7.950 8.090 6,299,638 50,654,251 8.0408 4.262 4.262 4.273 4.225 4.299 11,854,413 4.2730 -0.87%
2018-04-30 0 8.090 8.060 8.090 7.990 8.090 2,844,609 22,932,143 8.0616 4.299 4.283 4.299 4.246 4.299 5,352,874 4.2841 1.25%
2018-04-27 0 7.990 7.990 8.010 7.920 8.080 2,643,430 21,128,669 7.9929 4.246 4.246 4.257 4.209 4.294 4,974,303 4.2476 -0.13%
2018-04-26 0 8.000 7.990 8.000 7.850 8.040 5,128,846 40,743,649 7.9440 4.251 4.246 4.251 4.172 4.273 9,651,262 4.2216 0.88%
2018-04-25 0 7.930 7.920 7.930 7.810 7.980 2,309,700 18,297,797 7.9222 4.214 4.209 4.214 4.150 4.241 4,346,303 4.2100 0.76%
2018-04-24 0 7.870 7.860 7.880 7.800 7.910 2,612,000 20,561,330 7.8719 4.182 4.177 4.188 4.145 4.204 4,915,160 4.1832 0.00%
2018-04-23 0 7.870 7.870 7.880 7.840 7.970 3,301,055 26,067,527 7.8967 4.182 4.182 4.188 4.166 4.235 6,211,796 4.1965 0.00%
2018-04-20 0 7.870 7.860 7.870 7.720 7.870 5,442,400 42,541,720 7.8167 4.182 4.177 4.182 4.103 4.182 10,241,296 4.1539 0.77%
2018-04-19 0 7.810 7.800 7.810 7.730 7.870 4,240,295 33,153,449 7.8187 4.150 4.145 4.150 4.108 4.182 7,979,221 4.1550 0.90%
2018-04-18 0 7.740 7.720 7.740 7.650 7.780 9,436,000 72,664,820 7.7008 4.113 4.103 4.113 4.065 4.134 17,756,296 4.0923 0.52%
2018-04-17 0 7.700 7.690 7.700 7.700 7.900 6,549,217 50,738,770 7.7473 4.092 4.087 4.092 4.092 4.198 12,324,061 4.1170 -1.53%
2018-04-16 0 7.820 7.820 7.840 7.810 8.070 7,388,000 58,220,524 7.8804 4.156 4.156 4.166 4.150 4.289 13,902,450 4.1878 -2.98%
2018-04-13 0 8.060 8.060 8.070 8.040 8.180 2,730,000 22,106,233 8.0975 4.283 4.283 4.289 4.273 4.347 5,137,207 4.3032 -0.98%
2018-04-12 0 8.140 8.140 8.160 8.120 8.390 4,961,646 40,787,742 8.2206 4.326 4.326 4.336 4.315 4.459 9,336,632 4.3686 -3.90%
2018-04-11 0 8.470 8.460 8.470 8.120 8.480 8,369,527 69,591,827 8.3149 4.501 4.496 4.501 4.315 4.506 15,749,449 4.4187 2.42%
2018-04-10 0 8.270 8.220 8.270 8.000 8.270 6,133,852 50,149,625 8.1759 4.395 4.368 4.395 4.251 4.395 11,542,443 4.3448 3.12%
2018-04-09 0 8.020 8.020 8.030 7.910 8.090 5,520,192 44,163,371 8.0003 4.262 4.262 4.267 4.204 4.299 10,387,682 4.2515 0.25%
2018-04-06 0 8.000 7.990 8.000 7.830 8.000 6,897,568 54,841,126 7.9508 4.251 4.246 4.251 4.161 4.251 12,979,574 4.2252 2.56%
2018-04-04 0 7.800 7.800 7.810 7.800 8.200 7,123,202 56,158,686 7.8839 4.145 4.145 4.150 4.145 4.358 13,404,163 4.1896 -4.06%
2018-04-03 0 8.130 8.100 8.130 7.800 8.160 5,590,003 45,145,964 8.0762 4.320 4.304 4.320 4.145 4.336 10,519,049 4.2918 1.50%
2018-03-29 0 8.010 8.000 8.010 8.010 8.180 17,338,815 139,481,362 8.0445 4.257 4.251 4.257 4.257 4.347 32,627,505 4.2750 -0.99%
2018-03-28 0 8.090 8.090 8.110 8.090 8.190 4,170,400 33,966,607 8.1447 4.299 4.299 4.310 4.299 4.352 7,847,696 4.3282 -0.86%
2018-03-27 0 8.160 8.150 8.160 8.150 8.300 4,569,334 37,370,829 8.1786 4.336 4.331 4.336 4.331 4.411 8,598,394 4.3463 -0.85%
2018-03-26 0 8.230 8.220 8.230 8.160 8.290 3,411,111 28,028,276 8.2168 4.374 4.368 4.374 4.336 4.405 6,418,895 4.3665 -0.96%
2018-03-23 0 8.310 8.280 8.310 8.200 8.410 6,130,169 50,958,948 8.3128 4.416 4.400 4.416 4.358 4.469 11,535,512 4.4176 -1.77%
2018-03-22 0 8.460 8.460 8.470 8.410 8.560 4,330,591 36,742,239 8.4843 4.496 4.496 4.501 4.469 4.549 8,149,137 4.5087 0.71%
2018-03-21 0 8.400 8.390 8.400 8.380 8.490 2,871,243 24,176,038 8.4201 4.464 4.459 4.464 4.453 4.512 5,402,993 4.4746 0.36%
2018-03-20 0 8.370 8.370 8.380 8.320 8.570 6,307,270 52,887,947 8.3852 4.448 4.448 4.453 4.421 4.554 11,868,774 4.4561 -2.79%
2018-03-19 0 8.610 8.610 8.620 8.560 8.670 4,086,655 35,194,195 8.6120 4.576 4.576 4.581 4.549 4.607 7,690,108 4.5766 -0.69%
2018-03-16 0 8.670 8.660 8.670 8.420 8.670 9,563,396 82,148,672 8.5899 4.607 4.602 4.607 4.475 4.607 17,996,025 4.5648 2.73%
2018-03-15 0 8.440 8.430 8.440 8.430 8.510 1,928,488 16,318,900 8.4620 4.485 4.480 4.485 4.480 4.522 3,628,953 4.4969 -0.59%
2018-03-14 0 8.490 8.490 8.500 8.450 8.720 7,726,408 66,268,383 8.5769 4.512 4.512 4.517 4.490 4.634 14,539,253 4.5579 -2.30%
2018-03-13 0 8.690 8.690 8.700 8.530 8.710 4,312,609 37,358,701 8.6627 4.618 4.618 4.623 4.533 4.629 8,115,299 4.6035 0.23%
2018-03-12 0 8.670 8.650 8.670 8.420 8.680 5,681,950 48,973,956 8.6192 4.607 4.597 4.607 4.475 4.613 10,692,071 4.5804 2.97%
2018-03-09 0 8.420 8.390 8.420 8.300 8.540 3,852,955 32,473,648 8.4282 4.475 4.459 4.475 4.411 4.538 7,250,340 4.4789 1.45%
2018-03-08 0 8.300 8.290 8.300 8.280 8.350 3,311,000 27,511,110 8.3090 4.411 4.405 4.411 4.400 4.437 6,230,510 4.4155 0.36%
2018-03-07 0 8.270 8.270 8.280 8.240 8.410 4,312,000 35,781,940 8.2982 4.395 4.395 4.400 4.379 4.469 8,114,153 4.4098 -1.66%
2018-03-06 0 8.410 8.400 8.410 8.260 8.440 3,475,881 29,095,118 8.3706 4.469 4.464 4.469 4.390 4.485 6,540,777 4.4483 2.94%
2018-03-05 0 8.170 8.160 8.170 8.110 8.310 4,426,477 36,311,763 8.2033 4.342 4.336 4.342 4.310 4.416 8,329,571 4.3594 -2.16%
2018-03-02 0 8.350 8.340 8.350 8.320 8.430 3,581,164 29,930,826 8.3578 4.437 4.432 4.437 4.421 4.480 6,738,894 4.4415 -1.53%
2018-03-01 0 8.480 8.480 8.490 8.450 8.610 5,484,000 46,623,180 8.5017 4.506 4.506 4.512 4.490 4.576 10,319,577 4.5179 -0.82%
2018-02-28 0 8.550 8.550 8.570 8.530 8.780 8,382,418 72,171,159 8.6098 4.544 4.544 4.554 4.533 4.666 15,773,707 4.5754 -2.17%
2018-02-27 0 8.740 8.740 8.750 8.720 8.890 5,069,525 44,673,950 8.8123 4.645 4.645 4.650 4.634 4.724 9,539,634 4.6830 -0.68%
2018-02-26 0 8.800 8.790 8.800 8.730 8.870 3,539,437 31,130,933 8.7954 4.676 4.671 4.676 4.639 4.714 6,660,374 4.6741 0.23%
2018-02-23 0 8.780 8.780 8.800 8.700 8.830 2,469,818 21,677,562 8.7770 4.666 4.666 4.676 4.623 4.692 4,647,607 4.6642 0.92%
2018-02-22 0 8.700 8.700 8.720 8.640 8.900 4,772,218 41,859,981 8.7716 4.623 4.623 4.634 4.591 4.730 8,980,173 4.6614 -1.92%
2018-02-21 0 8.870 8.870 8.890 8.690 8.930 2,012,441 17,818,241 8.8540 4.714 4.714 4.724 4.618 4.746 3,786,933 4.7052 1.95%
2018-02-20 0 8.700 8.700 8.710 8.660 8.850 2,108,000 18,429,050 8.7424 4.623 4.623 4.629 4.602 4.703 3,966,752 4.6459 -0.34%
2018-02-15 0 8.730 8.710 8.730 8.660 8.760 1,352,662 11,760,993 8.6947 4.639 4.629 4.639 4.602 4.655 2,545,386 4.6205 0.11%
2018-02-14 0 8.720 8.710 8.720 8.630 8.800 1,510,810 13,158,399 8.7095 4.634 4.629 4.634 4.586 4.676 2,842,983 4.6284 -0.11%
2018-02-13 0 8.730 8.710 8.730 8.630 8.850 2,710,679 23,655,196 8.7267 4.639 4.629 4.639 4.586 4.703 5,100,850 4.6375 1.16%
2018-02-12 0 8.630 8.630 8.640 8.580 8.750 3,996,389 34,614,461 8.6614 4.586 4.586 4.591 4.560 4.650 7,520,249 4.6028 -0.12%
2018-02-09 0 8.640 8.620 8.640 8.540 8.730 8,463,162 72,971,829 8.6223 4.591 4.581 4.591 4.538 4.639 15,925,648 4.5820 -1.48%
2018-02-08 0 8.770 8.770 8.780 8.700 8.890 4,930,657 43,240,465 8.7697 4.661 4.661 4.666 4.623 4.724 9,278,318 4.6604 -0.23%
2018-02-07 0 8.790 8.780 8.790 8.750 9.020 5,514,302 48,741,752 8.8392 4.671 4.666 4.671 4.650 4.793 10,376,598 4.6973 1.03%
2018-02-06 0 8.700 8.700 8.710 8.620 9.130 5,825,530 50,903,957 8.7381 4.623 4.623 4.629 4.581 4.852 10,962,255 4.6436 -5.54%
2018-02-05 0 9.210 9.200 9.210 9.100 9.260 3,116,668 28,660,073 9.1957 4.894 4.889 4.894 4.836 4.921 5,864,824 4.8868 -2.54%
2018-02-02 0 9.450 9.440 9.450 9.300 9.490 2,657,713 25,036,125 9.4202 5.022 5.017 5.022 4.942 5.043 5,001,180 5.0060 1.29%
2018-02-01 0 9.330 9.330 9.360 9.240 9.450 3,393,422 31,754,364 9.3576 4.958 4.958 4.974 4.910 5.022 6,385,609 4.9728 0.76%
2018-01-31 0 9.260 9.260 9.270 9.060 9.280 4,914,560 45,270,441 9.2115 4.921 4.921 4.926 4.815 4.932 9,248,027 4.8951 0.65%
2018-01-30 0 9.200 9.200 9.210 9.200 9.540 4,388,006 40,752,666 9.2873 4.889 4.889 4.894 4.889 5.070 8,257,178 4.9354 -3.56%
2018-01-29 0 9.540 9.540 9.580 9.530 9.750 5,073,584 48,898,497 9.6379 5.070 5.070 5.091 5.064 5.181 9,547,272 5.1217 -1.75%
2018-01-26 0 9.710 9.700 9.710 9.630 9.780 2,547,000 24,752,206 9.7182 5.160 5.155 5.160 5.118 5.197 4,792,845 5.1644 -0.21%
2018-01-25 0 9.730 9.730 9.780 9.640 9.890 9,386,000 91,611,396 9.7604 5.171 5.171 5.197 5.123 5.256 17,662,208 5.1869 -0.82%
2018-01-24 0 9.810 9.810 9.820 9.620 9.900 5,261,543 51,307,479 9.7514 5.213 5.213 5.219 5.112 5.261 9,900,966 5.1821 0.31%
2018-01-23 0 9.780 9.770 9.780 9.580 9.780 5,794,000 56,270,756 9.7119 5.197 5.192 5.197 5.091 5.197 10,902,923 5.1611 2.95%
2018-01-22 0 9.500 9.480 9.510 9.320 9.530 5,313,000 50,282,210 9.4640 5.048 5.038 5.054 4.953 5.064 9,997,796 5.0293 1.93%
2018-01-19 0 9.320 9.310 9.320 9.300 9.390 5,527,852 51,571,568 9.3294 4.953 4.947 4.953 4.942 4.990 10,402,096 4.9578 0.22%
2018-01-18 0 9.300 9.300 9.310 9.200 9.430 6,209,567 57,832,285 9.3134 4.942 4.942 4.947 4.889 5.011 11,684,921 4.9493 1.31%
2018-01-17 0 9.180 9.170 9.180 8.930 9.290 7,297,000 66,318,920 9.0885 4.878 4.873 4.878 4.746 4.937 13,731,209 4.8298 -1.08%
2018-01-16 0 9.280 9.280 9.290 9.200 9.360 6,630,000 61,407,224 9.2620 4.932 4.932 4.937 4.889 4.974 12,476,075 4.9220 0.54%
2018-01-15 0 9.230 9.220 9.230 9.180 9.380 4,920,257 45,681,823 9.2844 4.905 4.900 4.905 4.878 4.985 9,258,747 4.9339 -0.75%
2018-01-12 0 9.300 9.300 9.320 9.300 9.700 3,686,210 34,422,525 9.3382 4.942 4.942 4.953 4.942 5.155 6,936,566 4.9625 0.43%
2018-01-11 0 9.260 9.260 9.270 9.200 9.340 4,862,395 44,941,193 9.2426 4.921 4.921 4.926 4.889 4.963 9,149,865 4.9117 -0.86%
2018-01-10 0 9.340 9.320 9.340 9.260 9.430 5,627,976 52,613,745 9.3486 4.963 4.953 4.963 4.921 5.011 10,590,505 4.9680 0.32%
2018-01-09 0 9.310 9.310 9.330 9.310 9.470 4,889,200 45,887,860 9.3856 4.947 4.947 4.958 4.947 5.033 9,200,306 4.9876 1.20%
2018-01-08 0 9.200 9.200 9.220 8.980 9.250 4,704,577 43,145,125 9.1709 4.889 4.889 4.900 4.772 4.916 8,852,889 4.8736 2.68%
2018-01-05 0 8.960 8.960 8.970 8.890 9.020 5,271,708 47,237,668 8.9606 4.761 4.761 4.767 4.724 4.793 9,920,094 4.7618 0.34%
2018-01-04 0 8.930 8.910 8.930 8.660 8.950 6,505,412 57,770,397 8.8804 4.746 4.735 4.746 4.602 4.756 12,241,630 4.7192 3.24%
2018-01-03 0 8.650 8.650 8.660 8.600 8.680 3,999,020 34,556,647 8.6413 4.597 4.597 4.602 4.570 4.613 7,525,200 4.5921 0.00%
2018-01-02 0 8.650 8.650 8.660 8.600 8.680 1,670,401 14,444,736 8.6475 4.597 4.597 4.602 4.570 4.613 3,143,295 4.5954 0.70%
2017-12-29 0 8.590 8.560 8.590 8.470 8.590 2,346,868 20,071,973 8.5527 4.565 4.549 4.565 4.501 4.565 4,416,245 4.5450 1.42%
2017-12-28 0 8.470 8.470 8.480 8.370 8.470 1,159,900 9,770,235 8.4233 4.501 4.501 4.506 4.448 4.501 2,182,654 4.4763 0.95%
2017-12-27 0 8.390 8.360 8.390 8.250 8.390 1,484,008 12,405,095 8.3592 4.459 4.443 4.459 4.384 4.459 2,792,548 4.4422 1.70%
2017-12-22 0 8.250 8.250 8.260 8.240 8.410 2,701,488 22,366,490 8.2793 4.384 4.384 4.390 4.379 4.469 5,083,555 4.3998 -1.79%
2017-12-21 0 8.400 8.400 8.430 8.280 8.460 2,853,955 23,957,597 8.3945 4.464 4.464 4.480 4.400 4.496 5,370,461 4.4610 0.84%
2017-12-20 0 8.330 8.330 8.350 8.300 8.410 2,617,488 21,851,219 8.3482 4.427 4.427 4.437 4.411 4.469 4,925,487 4.4364 1.09%
2017-12-19 0 8.350 8.350 8.400 8.350 8.510 6,145,023 51,600,647 8.3971 4.379 4.379 4.405 4.379 4.463 11,717,219 4.4038 -1.18%
2017-12-18 0 8.450 8.450 8.460 8.420 8.490 1,818,148 15,373,766 8.4557 4.432 4.432 4.437 4.416 4.453 3,466,812 4.4346 0.12%
2017-12-15 0 8.440 8.430 8.440 8.370 8.490 5,714,000 48,197,300 8.4349 4.426 4.421 4.426 4.390 4.453 10,895,352 4.4237 0.24%
2017-12-14 0 8.420 8.420 8.430 8.220 8.500 9,607,888 80,464,961 8.3749 4.416 4.416 4.421 4.311 4.458 18,320,148 4.3922 -1.86%
2017-12-13 0 8.580 8.580 8.620 8.550 8.710 4,362,961 37,498,527 8.5947 4.500 4.500 4.521 4.484 4.568 8,319,216 4.5075 -1.04%
2017-12-12 0 8.670 8.670 8.700 8.670 8.830 5,025,840 43,883,029 8.7315 4.547 4.547 4.563 4.547 4.631 9,583,181 4.5792 -1.59%
2017-12-11 0 8.810 8.810 8.830 8.760 8.910 1,440,021 12,707,003 8.8242 4.620 4.620 4.631 4.594 4.673 2,745,806 4.6278 -0.45%
2017-12-08 0 8.850 8.830 8.850 8.780 8.920 3,916,390 34,610,128 8.8373 4.641 4.631 4.641 4.605 4.678 7,467,702 4.6346 0.34%
2017-12-07 0 8.820 8.810 8.820 8.750 8.860 4,824,133 42,526,042 8.8153 4.626 4.620 4.626 4.589 4.647 9,198,570 4.6231 -0.68%
2017-12-06 0 8.880 8.880 8.900 8.800 9.320 7,493,416 67,230,118 8.9719 4.657 4.657 4.668 4.615 4.888 14,288,311 4.7053 -4.10%
2017-12-05 0 9.260 9.260 9.300 9.260 9.480 3,306,411 30,853,822 9.3315 4.856 4.856 4.877 4.856 4.972 6,304,605 4.8939 -1.17%
2017-12-04 0 9.370 9.370 9.400 9.260 9.560 2,303,305 21,671,661 9.4089 4.914 4.914 4.930 4.856 5.014 4,391,901 4.9345 1.19%
2017-12-01 0 9.260 9.260 9.270 9.210 9.310 5,160,984 47,876,361 9.2766 4.856 4.856 4.862 4.830 4.883 9,840,871 4.8651 -1.07%
2017-11-30 0 9.360 9.360 9.370 9.210 9.360 24,102,673 224,970,434 9.3338 4.909 4.909 4.914 4.830 4.909 45,958,543 4.8951 1.63%
2017-11-29 0 9.210 9.200 9.220 8.950 9.220 6,914,777 63,097,999 9.1251 4.830 4.825 4.835 4.694 4.835 13,184,972 4.7856 1.88%
2017-11-28 0 9.040 9.040 9.050 8.910 9.180 6,866,600 61,837,794 9.0056 4.741 4.741 4.746 4.673 4.814 13,093,109 4.7229 -2.06%
2017-11-27 0 9.230 9.230 9.240 9.200 9.600 3,604,205 33,445,046 9.2795 4.841 4.841 4.846 4.825 5.035 6,872,433 4.8666 -3.25%
2017-11-24 0 9.540 9.530 9.540 9.450 9.550 2,293,137 21,834,569 9.5217 5.003 4.998 5.003 4.956 5.008 4,372,512 4.9936 0.53%
2017-11-23 0 9.490 9.490 9.500 9.440 9.580 4,520,995 42,950,332 9.5002 4.977 4.977 4.982 4.951 5.024 8,620,552 4.9823 0.00%
2017-11-22 0 9.490 9.460 9.490 9.340 9.700 4,667,587 44,212,605 9.4723 4.977 4.961 4.977 4.898 5.087 8,900,071 4.9677 1.61%
2017-11-21 0 9.340 9.340 9.350 9.270 9.420 7,209,404 67,432,305 9.3534 4.898 4.898 4.904 4.862 4.940 13,746,762 4.9053 0.32%
2017-11-20 0 9.310 9.300 9.310 9.250 9.450 2,626,025 24,461,083 9.3149 4.883 4.877 4.883 4.851 4.956 5,007,257 4.8851 -0.85%
2017-11-17 0 9.390 9.390 9.410 9.390 9.800 3,419,622 32,382,901 9.4697 4.925 4.925 4.935 4.925 5.140 6,520,474 4.9663 0.00%
2017-11-16 0 9.390 9.390 9.400 9.150 9.530 3,620,106 34,034,864 9.4016 4.925 4.925 4.930 4.799 4.998 6,902,753 4.9306 1.95%
2017-11-15 0 9.210 9.210 9.230 9.170 9.340 3,542,000 32,745,106 9.2448 4.830 4.830 4.841 4.809 4.898 6,753,822 4.8484 -1.29%
2017-11-14 0 9.330 9.330 9.340 9.270 9.370 2,414,244 22,559,809 9.3445 4.893 4.893 4.898 4.862 4.914 4,603,437 4.9006 0.54%
2017-11-13 0 9.280 9.280 9.300 9.260 9.480 2,450,094 22,879,733 9.3383 4.867 4.867 4.877 4.856 4.972 4,671,795 4.8974 0.87%
2017-11-10 0 9.200 9.200 9.250 9.200 9.420 2,480,338 22,943,422 9.2501 4.825 4.825 4.851 4.825 4.940 4,729,464 4.8512 -1.29%
2017-11-09 0 9.320 9.310 9.320 9.300 9.410 3,347,060 31,250,179 9.3366 4.888 4.883 4.888 4.877 4.935 6,382,114 4.8965 0.00%
2017-11-08 0 9.320 9.320 9.330 9.190 9.440 3,721,685 34,790,340 9.3480 4.888 4.888 4.893 4.820 4.951 7,096,442 4.9025 1.64%
2017-11-07 0 9.170 9.170 9.190 9.170 9.290 2,736,121 25,217,828 9.2166 4.809 4.809 4.820 4.809 4.872 5,217,186 4.8336 0.22%
2017-11-06 0 9.150 9.150 9.180 9.030 9.220 2,278,649 20,838,463 9.1451 4.799 4.799 4.814 4.736 4.835 4,344,887 4.7961 0.22%
2017-11-03 0 9.130 9.130 9.140 9.090 9.330 4,192,252 38,516,148 9.1875 4.788 4.788 4.793 4.767 4.893 7,993,711 4.8183 -1.62%
2017-11-02 0 9.280 9.280 9.300 9.280 9.450 3,052,038 28,436,373 9.3172 4.867 4.867 4.877 4.867 4.956 5,819,571 4.8863 -0.75%
2017-11-01 0 9.350 9.340 9.350 9.350 9.660 5,705,702 53,778,580 9.4254 4.904 4.898 4.904 4.904 5.066 10,879,530 4.9431 -3.11%
2017-10-31 0 9.650 9.650 9.690 9.650 9.790 3,045,308 29,537,599 9.6994 5.061 5.061 5.082 5.061 5.134 5,806,739 5.0868 -1.13%
2017-10-30 0 9.760 9.750 9.760 9.700 9.850 1,630,000 15,901,730 9.7557 5.119 5.113 5.119 5.087 5.166 3,108,055 5.1163 0.00%
2017-10-27 0 9.760 9.750 9.760 9.730 9.790 1,439,557 14,055,814 9.7640 5.119 5.113 5.119 5.103 5.134 2,744,921 5.1207 0.62%
2017-10-26 0 9.700 9.700 9.710 9.700 9.810 1,625,587 15,839,547 9.7439 5.087 5.087 5.092 5.087 5.145 3,099,640 5.1101 -1.62%
2017-10-25 0 9.860 9.850 9.860 9.780 9.890 966,689 9,503,569 9.8311 5.171 5.166 5.171 5.129 5.187 1,843,265 5.1558 1.65%
2017-10-24 0 9.700 9.700 9.710 9.610 9.920 4,118,000 40,077,430 9.7323 5.087 5.087 5.092 5.040 5.202 7,852,128 5.1040 -1.72%
2017-10-23 0 9.870 9.870 9.900 9.860 9.950 1,044,518 10,338,981 9.8983 5.176 5.176 5.192 5.171 5.218 1,991,668 5.1911 -0.40%
2017-10-20 0 9.910 9.910 9.990 9.820 10.02 5,850,480 57,890,112 9.8949 5.197 5.197 5.239 5.150 5.255 11,155,590 5.1893 -0.70%
2017-10-19 0 9.980 9.960 9.980 9.900 10.08 2,930,456 29,241,985 9.9786 5.234 5.223 5.234 5.192 5.286 5,587,741 5.2332 0.10%
2017-10-18 0 9.970 9.970 9.980 9.870 10.18 2,115,182 21,096,889 9.9740 5.229 5.229 5.234 5.176 5.339 4,033,191 5.2308 -1.48%
2017-10-17 0 10.12 10.12 10.16 10.12 10.28 2,395,428 24,327,427 10.156 5.307 5.307 5.328 5.307 5.391 4,567,559 5.3261 -0.39%
2017-10-16 0 10.16 10.12 10.16 10.04 10.16 3,104,000 31,345,599 10.098 5.328 5.307 5.328 5.265 5.328 5,918,651 5.2961 0.79%
2017-10-13 0 10.08 10.00 10.08 9.960 10.08 1,932,626 19,403,219 10.040 5.286 5.244 5.286 5.223 5.286 3,685,097 5.2653 0.80%
2017-10-12 0 10.00 9.990 10.00 9.810 10.04 3,563,289 35,416,705 9.9393 5.244 5.239 5.244 5.145 5.265 6,794,415 5.2126 1.11%
2017-10-11 0 9.890 9.890 9.900 9.870 10.10 2,656,229 26,423,701 9.9478 5.187 5.187 5.192 5.176 5.297 5,064,850 5.2171 -2.08%
2017-10-10 0 10.10 10.02 10.10 9.900 10.10 2,936,000 29,301,720 9.9801 5.297 5.255 5.297 5.192 5.297 5,598,312 5.2340 1.51%
2017-10-09 0 9.950 9.940 9.960 9.920 10.14 1,659,368 16,548,162 9.9726 5.218 5.213 5.223 5.202 5.318 3,164,053 5.2301 -2.26%
2017-10-06 0 10.18 10.14 10.18 9.810 10.20 3,836,868 38,691,550 10.084 5.339 5.318 5.339 5.145 5.349 7,316,071 5.2886 3.56%
2017-10-04 0 9.830 9.780 9.830 9.720 9.880 2,341,702 22,946,547 9.7991 5.155 5.129 5.155 5.098 5.182 4,465,115 5.1391 0.61%
2017-10-03 0 9.770 9.730 9.770 9.650 9.800 1,561,088 15,199,221 9.7363 5.124 5.103 5.124 5.061 5.140 2,976,655 5.1061 0.62%
2017-09-29 0 9.710 9.690 9.710 9.330 9.710 4,807,237 46,288,199 9.6289 5.092 5.082 5.092 4.893 5.092 9,166,353 5.0498 1.25%
2017-09-28 0 9.590 9.590 9.610 9.480 9.650 3,251,498 31,141,500 9.5776 5.029 5.029 5.040 4.972 5.061 6,199,898 5.0229 -0.10%
2017-09-27 0 9.600 9.590 9.600 9.380 9.600 2,192,000 20,857,132 9.5151 5.035 5.029 5.035 4.919 5.035 4,179,666 4.9901 2.02%
2017-09-26 0 9.410 9.410 9.420 9.250 9.460 2,650,971 24,856,421 9.3763 4.935 4.935 4.940 4.851 4.961 5,054,824 4.9174 -0.11%
2017-09-25 0 9.420 9.420 9.440 9.360 9.740 4,195,132 39,858,296 9.5011 4.940 4.940 4.951 4.909 5.108 7,999,202 4.9828 -3.38%
2017-09-22 0 9.750 9.700 9.750 9.620 9.750 1,890,600 18,343,940 9.7027 5.113 5.087 5.113 5.045 5.113 3,604,962 5.0885 0.41%
2017-09-21 0 9.710 9.680 9.710 9.650 9.810 3,044,611 29,541,694 9.7029 5.092 5.077 5.092 5.061 5.145 5,805,410 5.0886 -0.61%
2017-09-20 0 9.770 9.730 9.770 9.590 9.780 2,956,091 28,670,205 9.6987 5.124 5.103 5.124 5.029 5.129 5,636,621 5.0864 0.21%
2017-09-19 0 9.750 9.690 9.750 9.680 9.860 1,924,686 18,709,878 9.7210 5.113 5.082 5.113 5.077 5.171 3,669,957 5.0981 -0.91%
2017-09-18 0 9.840 9.800 9.840 9.690 9.840 2,586,800 25,337,250 9.7948 5.161 5.140 5.161 5.082 5.161 4,932,464 5.1368 1.44%
2017-09-15 0 9.700 9.690 9.700 9.530 9.830 5,197,804 50,290,603 9.6754 5.087 5.082 5.087 4.998 5.155 9,911,079 5.0742 -1.12%
2017-09-14 0 9.810 9.780 9.810 9.730 9.840 2,443,392 23,904,468 9.7833 5.145 5.129 5.145 5.103 5.161 4,659,016 5.1308 0.51%
2017-09-13 0 9.760 9.750 9.760 9.640 9.800 1,995,080 19,458,444 9.7532 5.119 5.113 5.119 5.056 5.140 3,804,183 5.1150 0.83%
2017-09-12 0 9.680 9.650 9.680 9.640 9.730 2,340,000 22,611,816 9.6632 5.077 5.061 5.077 5.056 5.103 4,461,870 5.0678 0.31%
2017-09-11 0 9.650 9.650 9.670 9.630 9.850 2,830,000 27,438,542 9.6956 5.061 5.061 5.071 5.050 5.166 5,396,193 5.0848 -1.93%
2017-09-08 0 9.840 9.790 9.840 9.750 9.870 2,505,287 24,579,529 9.8111 5.161 5.134 5.161 5.113 5.176 4,777,036 5.1454 0.51%
2017-09-07 0 9.790 9.790 9.800 9.760 9.950 2,312,236 22,736,462 9.8331 5.134 5.134 5.140 5.119 5.218 4,408,930 5.1569 -0.31%
2017-09-06 0 9.820 9.810 9.820 9.720 9.820 1,827,360 17,874,261 9.7815 5.150 5.145 5.150 5.098 5.150 3,484,377 5.1298 0.31%
2017-09-05 0 9.790 9.780 9.790 9.720 9.840 2,180,000 21,336,761 9.7875 5.134 5.129 5.134 5.098 5.161 4,156,785 5.1330 -0.31%
2017-09-04 0 9.820 9.820 9.860 9.810 9.930 1,378,991 13,608,228 9.8683 5.150 5.150 5.171 5.145 5.208 2,629,435 5.1753 -1.21%
2017-09-01 0 9.940 9.940 9.950 9.790 9.950 3,786,000 37,486,980 9.9015 5.213 5.213 5.218 5.134 5.218 7,219,077 5.1928 1.53%
2017-08-31 0 9.790 9.790 9.830 9.790 9.920 5,700,430 56,075,115 9.8370 5.134 5.134 5.155 5.134 5.202 10,869,477 5.1590 -0.51%
2017-08-30 0 9.840 9.840 9.880 9.840 9.940 2,435,700 24,075,417 9.8844 5.161 5.161 5.182 5.161 5.213 4,644,349 5.1838 -0.10%
2017-08-29 0 9.850 9.850 9.880 9.850 10.02 2,031,942 20,087,510 9.8859 5.166 5.166 5.182 5.166 5.255 3,874,470 5.1846 -1.01%
2017-08-28 0 9.950 9.950 9.970 9.870 10.06 3,986,499 39,641,155 9.9439 5.218 5.218 5.229 5.176 5.276 7,601,385 5.2150 0.71%
2017-08-25 0 9.880 9.880 9.900 9.880 10.02 3,555,131 35,304,552 9.9306 5.182 5.182 5.192 5.182 5.255 6,778,860 5.2080 -1.40%
2017-08-24 0 10.02 10.02 10.04 10.00 10.16 4,058,027 40,856,808 10.068 5.255 5.255 5.265 5.244 5.328 7,737,773 5.2802 0.00%
2017-08-22 0 10.02 10.02 10.10 10.02 10.18 1,532,000 15,455,700 10.089 5.255 5.255 5.297 5.255 5.339 2,921,190 5.2909 -0.20%
2017-08-21 0 10.04 10.04 10.06 10.00 10.20 1,636,447 16,540,192 10.107 5.265 5.265 5.276 5.244 5.349 3,120,348 5.3008 -0.99%
2017-08-18 0 10.14 10.12 10.14 10.06 10.20 1,358,094 13,768,733 10.138 5.318 5.307 5.318 5.276 5.349 2,589,589 5.3170 -0.20%
2017-08-17 0 10.16 10.16 10.18 10.14 10.24 866,700 8,825,414 10.183 5.328 5.328 5.339 5.318 5.370 1,652,608 5.3403 -0.59%
2017-08-16 0 10.22 10.18 10.22 10.12 10.26 1,248,870 12,738,372 10.200 5.360 5.339 5.360 5.307 5.381 2,381,323 5.3493 0.59%
2017-08-15 0 10.16 10.16 10.20 10.08 10.36 1,871,454 19,071,580 10.191 5.328 5.328 5.349 5.286 5.433 3,568,455 5.3445 0.59%
2017-08-14 0 10.10 10.10 10.12 10.02 10.26 1,848,000 18,704,166 10.121 5.297 5.297 5.307 5.255 5.381 3,523,733 5.3081 0.20%
2017-08-11 0 10.08 10.02 10.08 9.960 10.30 2,768,267 27,923,480 10.087 5.286 5.255 5.286 5.223 5.402 5,278,482 5.2901 -1.56%
2017-08-10 0 10.24 10.24 10.26 10.24 10.36 3,602,352 37,166,547 10.317 5.370 5.370 5.381 5.370 5.433 6,868,900 5.4108 -1.92%
2017-08-09 0 10.44 10.38 10.44 10.28 10.44 3,000,743 31,157,909 10.383 5.475 5.444 5.475 5.391 5.475 5,721,763 5.4455 0.77%
2017-08-08 0 10.36 10.36 10.38 10.14 10.42 4,764,456 49,244,514 10.336 5.433 5.433 5.444 5.318 5.465 9,084,779 5.4206 0.00%
2017-08-07 0 10.36 10.32 10.36 9.980 10.36 4,035,598 41,190,371 10.207 5.433 5.412 5.433 5.234 5.433 7,695,006 5.3529 2.78%
2017-08-04 0 10.08 10.06 10.08 9.940 10.14 3,348,000 33,639,100 10.048 5.286 5.276 5.286 5.213 5.318 6,383,906 5.2694 2.34%
2017-08-03 0 9.850 9.850 9.870 9.840 9.950 1,259,581 12,446,520 9.8815 5.166 5.166 5.176 5.161 5.218 2,401,746 5.1823 -1.01%
2017-08-02 0 9.950 9.890 9.950 9.670 9.970 3,733,966 36,906,446 9.8840 5.218 5.187 5.218 5.071 5.229 7,119,859 5.1836 1.84%
2017-08-01 0 9.770 9.760 9.770 9.680 9.770 2,991,028 29,145,263 9.7442 5.124 5.119 5.124 5.077 5.124 5,703,238 5.1103 0.21%
2017-07-31 0 9.750 9.750 9.770 9.650 9.790 2,139,230 20,857,723 9.7501 5.113 5.113 5.124 5.061 5.134 4,079,045 5.1134 0.00%
2017-07-28 0 9.750 9.730 9.750 9.640 9.800 6,189,923 60,485,240 9.7716 5.113 5.103 5.113 5.056 5.140 11,802,834 5.1246 -0.10%
2017-07-27 0 9.760 9.760 9.770 9.730 9.860 13,262,988 130,354,925 9.8285 5.119 5.119 5.124 5.103 5.171 25,289,627 5.1545 -1.01%
2017-07-26 0 9.860 9.860 9.870 9.750 9.890 5,146,442 50,327,939 9.7792 5.171 5.171 5.176 5.113 5.187 9,813,143 5.1286 1.54%
2017-07-25 0 9.710 9.710 9.720 9.550 9.740 3,686,000 35,715,224 9.6894 5.092 5.092 5.098 5.008 5.108 7,028,399 5.0816 1.36%
2017-07-24 0 9.580 9.580 9.600 9.530 9.730 7,588,231 72,874,700 9.6036 5.024 5.024 5.035 4.998 5.103 14,469,102 5.0366 -1.74%
2017-07-21 0 9.750 9.740 9.760 9.730 10.02 5,062,000 49,714,100 9.8210 5.113 5.108 5.119 5.103 5.255 9,652,131 5.1506 -2.50%
2017-07-20 0 10.00 10.00 10.04 9.970 10.10 2,129,866 21,428,614 10.061 5.244 5.244 5.265 5.229 5.297 4,061,190 5.2764 0.00%
2017-07-19 0 10.00 10.00 10.02 9.960 10.14 2,890,641 29,066,583 10.055 5.244 5.244 5.255 5.223 5.318 5,511,822 5.2735 -0.40%
2017-07-18 0 10.04 10.00 10.04 9.960 10.12 3,589,789 36,048,934 10.042 5.265 5.244 5.265 5.223 5.307 6,844,945 5.2665 0.40%
2017-07-17 0 10.00 9.990 10.00 9.940 10.18 6,235,720 62,539,972 10.029 5.244 5.239 5.244 5.213 5.339 11,890,159 5.2598 0.00%
2017-07-14 0 10.00 10.00 10.04 9.980 10.30 9,469,635 95,660,809 10.102 5.244 5.244 5.265 5.234 5.402 18,056,530 5.2979 -2.91%
2017-07-13 0 10.30 10.28 10.30 10.16 10.42 5,184,432 53,292,773 10.279 5.402 5.391 5.402 5.328 5.465 9,885,582 5.3910 -0.39%
2017-07-12 0 10.34 10.32 10.34 10.32 10.54 2,458,976 25,543,410 10.388 5.423 5.412 5.423 5.412 5.528 4,688,731 5.4478 -1.52%
2017-07-11 0 10.50 10.48 10.50 10.30 10.52 3,078,433 32,203,804 10.461 5.507 5.496 5.507 5.402 5.517 5,869,901 5.4863 1.55%
2017-07-10 0 10.34 10.34 10.36 10.30 10.44 2,367,512 24,510,933 10.353 5.423 5.423 5.433 5.402 5.475 4,514,329 5.4296 0.39%
2017-07-07 0 10.30 10.30 10.34 10.22 10.44 3,129,448 32,233,532 10.300 5.402 5.402 5.423 5.360 5.475 5,967,175 5.4018 -0.77%
2017-07-06 0 10.38 10.34 10.38 10.18 10.50 2,562,487 26,521,154 10.350 5.444 5.423 5.444 5.339 5.507 4,886,104 5.4279 0.78%
2017-07-05 0 10.30 10.26 10.30 10.14 10.38 2,399,051 24,675,899 10.286 5.402 5.381 5.402 5.318 5.444 4,574,467 5.3943 1.18%
2017-07-04 0 10.18 10.18 10.20 10.16 10.46 3,299,200 33,784,101 10.240 5.339 5.339 5.349 5.328 5.486 6,290,855 5.3704 -3.05%
2017-07-03 0 10.50 10.44 10.50 10.10 10.50 4,846,725 50,275,194 10.373 5.507 5.475 5.507 5.297 5.507 9,241,648 5.4401 2.94%
2017-06-30 0 10.20 10.18 10.20 10.04 10.24 4,741,301 48,127,190 10.151 5.349 5.339 5.349 5.265 5.370 9,040,627 5.3234 -0.20%
2017-06-29 0 10.22 10.20 10.22 10.00 10.22 3,126,000 31,668,444 10.131 5.360 5.349 5.360 5.244 5.360 5,960,601 5.3130 2.00%
2017-06-28 0 10.02 10.02 10.04 9.960 10.22 4,135,072 41,544,359 10.047 5.255 5.255 5.265 5.223 5.360 7,884,681 5.2690 -1.76%
2017-06-27 0 10.20 10.18 10.20 9.810 10.20 5,316,000 53,371,620 10.040 5.349 5.339 5.349 5.145 5.349 10,136,453 5.2653 4.40%
2017-06-26 0 9.770 9.770 9.790 9.700 9.840 1,814,000 17,718,640 9.7677 5.124 5.124 5.134 5.087 5.161 3,458,903 5.1226 -0.10%
2017-06-23 0 9.780 9.770 9.780 9.710 9.870 2,390,099 23,375,915 9.7803 5.129 5.124 5.129 5.092 5.176 4,557,398 5.1292 0.10%
2017-06-22 0 9.770 9.720 9.770 9.620 9.820 2,630,937 25,636,114 9.7441 5.124 5.098 5.124 5.045 5.150 5,016,623 5.1102 1.14%
2017-06-21 0 9.660 9.600 9.660 9.400 9.660 3,402,032 32,605,978 9.5843 5.066 5.035 5.066 4.930 5.066 6,486,933 5.0264 0.00%
2017-06-20 0 9.660 9.650 9.660 9.500 9.680 2,655,299 25,475,605 9.5943 5.066 5.061 5.066 4.982 5.077 5,063,076 5.0316 1.47%
2017-06-19 0 9.520 9.520 9.530 9.340 9.560 2,369,161 22,547,894 9.5172 4.993 4.993 4.998 4.898 5.014 4,517,474 4.9913 1.17%
2017-06-16 0 9.410 9.410 9.440 9.380 9.580 4,148,933 39,109,033 9.4263 4.935 4.935 4.951 4.919 5.024 7,911,111 4.9436 -1.47%
2017-06-15 0 9.550 9.550 9.580 9.490 9.630 1,284,551 12,312,876 9.5854 5.008 5.008 5.024 4.977 5.050 2,449,359 5.0270 -0.42%
2017-06-14 0 9.590 9.590 9.600 9.570 9.780 3,511,838 33,797,407 9.6239 5.029 5.029 5.035 5.019 5.129 6,696,310 5.0472 -0.31%
2017-06-13 0 9.620 9.620 9.650 9.620 9.870 3,851,087 37,219,467 9.6647 5.045 5.045 5.061 5.045 5.176 7,343,183 5.0686 -1.64%
2017-06-12 0 9.780 9.740 9.780 9.720 10.02 2,178,000 21,350,830 9.8030 5.129 5.108 5.129 5.098 5.255 4,152,971 5.1411 -2.78%
2017-06-09 0 10.06 10.02 10.06 9.890 10.24 7,774,141 77,983,427 10.031 5.276 5.255 5.276 5.187 5.370 14,823,592 5.2608 1.31%
2017-06-08 0 9.930 9.890 9.930 9.730 9.930 5,509,401 54,499,925 9.8922 5.208 5.187 5.208 5.103 5.208 10,505,227 5.1879 1.43%
2017-06-07 0 9.790 9.740 9.790 9.650 9.800 5,882,311 57,311,378 9.7430 5.134 5.108 5.134 5.061 5.140 11,216,285 5.1097 1.56%
2017-06-06 0 9.640 9.640 9.650 9.550 9.650 1,796,576 17,260,904 9.6077 5.056 5.056 5.061 5.008 5.061 3,425,679 5.0387 0.10%
2017-06-05 0 9.630 9.610 9.630 9.510 9.690 3,072,558 29,427,127 9.5774 5.050 5.040 5.050 4.987 5.082 5,858,698 5.0228 0.31%
2017-06-02 0 9.600 9.600 9.630 9.540 9.840 6,344,040 61,271,779 9.6582 5.035 5.035 5.050 5.003 5.161 12,096,701 5.0652 1.59%
2017-06-01 0 9.450 9.450 9.500 9.270 9.600 22,443,621 207,951,836 9.2655 4.956 4.956 4.982 4.862 5.035 42,795,093 4.8592 3.39%
2017-05-31 0 9.140 9.140 9.170 8.700 9.320 25,230,214 228,613,632 9.0611 4.793 4.793 4.809 4.563 4.888 48,108,518 4.7520 -0.44%
2017-05-29 0 9.180 9.120 9.180 9.070 9.240 2,913,574 26,675,581 9.1556 4.814 4.783 4.814 4.757 4.846 5,555,551 4.8016 -0.22%
2017-05-26 0 9.200 9.190 9.200 9.060 9.240 7,461,341 68,312,125 9.1555 4.825 4.820 4.825 4.751 4.846 14,227,151 4.8015 1.55%
2017-05-25 0 9.060 9.040 9.060 9.010 9.180 3,731,901 33,851,486 9.0708 4.751 4.741 4.751 4.725 4.814 7,115,922 4.7571 -0.55%
2017-05-24 0 9.110 9.100 9.110 9.050 9.160 7,506,000 68,082,649 9.0704 4.778 4.772 4.778 4.746 4.804 14,312,306 4.7569 2.59%
2017-05-23 0 8.880 8.880 8.900 8.880 8.980 5,128,229 45,694,170 8.9103 4.657 4.657 4.668 4.657 4.710 9,778,415 4.6730 -0.89%
2017-05-22 0 8.960 8.930 8.960 8.810 9.020 6,995,976 62,684,904 8.9601 4.699 4.683 4.699 4.620 4.730 13,339,801 4.6991 0.94%
2017-05-19 0 9.210 9.200 9.210 9.050 9.260 4,152,262 38,139,997 9.1854 4.655 4.650 4.655 4.574 4.680 8,215,128 4.6427 2.33%
2017-05-18 0 9.000 9.000 9.040 8.850 9.310 17,397,200 157,950,410 9.0791 4.549 4.549 4.569 4.473 4.706 34,419,848 4.5889 -3.23%
2017-05-17 0 9.300 9.300 9.320 9.260 9.340 3,937,268 36,632,325 9.3040 4.701 4.701 4.711 4.680 4.721 7,789,769 4.7026 -0.32%
2017-05-16 0 9.330 9.320 9.330 9.220 9.340 3,003,056 27,894,026 9.2885 4.716 4.711 4.716 4.660 4.721 5,941,458 4.6948 0.65%
2017-05-15 0 9.270 9.260 9.270 9.200 9.390 3,264,585 30,180,223 9.2447 4.685 4.680 4.685 4.650 4.746 6,458,885 4.6727 -0.22%
2017-05-12 0 9.290 9.260 9.290 9.210 9.410 3,401,664 31,626,905 9.2975 4.696 4.680 4.696 4.655 4.756 6,730,092 4.6993 -1.48%
2017-05-11 0 9.430 9.400 9.440 9.350 9.450 2,469,458 23,201,035 9.3952 4.766 4.751 4.771 4.726 4.776 4,885,750 4.7487 0.53%
2017-05-10 0 9.380 9.350 9.380 9.250 9.480 3,326,230 31,209,258 9.3828 4.741 4.726 4.741 4.675 4.792 6,580,848 4.7424 1.30%
2017-05-09 0 9.260 9.260 9.290 9.160 9.400 5,304,541 49,020,490 9.2412 4.680 4.680 4.696 4.630 4.751 10,494,878 4.6709 -1.49%
2017-05-08 0 9.400 9.390 9.400 9.290 9.570 9,113,538 85,311,239 9.3609 4.751 4.746 4.751 4.696 4.837 18,030,866 4.7314 -2.08%
2017-05-05 0 9.600 9.560 9.600 9.510 9.740 4,488,000 42,906,691 9.5603 4.852 4.832 4.852 4.807 4.923 8,879,376 4.8322 0.63%
2017-05-04 0 9.540 9.530 9.540 9.410 10.00 7,391,751 70,538,808 9.5429 4.822 4.817 4.822 4.756 5.054 14,624,362 4.8234 -1.65%
2017-05-02 0 9.700 9.690 9.700 9.500 9.870 10,767,750 104,781,358 9.7310 4.903 4.898 4.903 4.802 4.989 21,303,676 4.9185 0.21%
2017-04-28 0 9.680 9.680 9.700 9.560 9.780 3,340,300 32,247,390 9.6540 4.893 4.893 4.903 4.832 4.943 6,608,685 4.8795 -1.02%
2017-04-27 0 9.780 9.770 9.780 9.620 9.790 3,268,572 31,850,676 9.7445 4.943 4.938 4.943 4.862 4.948 6,466,773 4.9253 -0.20%
2017-04-26 0 9.800 9.800 9.810 9.510 9.800 12,915,000 125,597,490 9.7249 4.953 4.953 4.958 4.807 4.953 25,551,947 4.9154 3.05%
2017-04-25 0 9.510 9.470 9.520 9.420 9.510 5,156,381 48,822,893 9.4684 4.807 4.787 4.812 4.761 4.807 10,201,748 4.7857 0.96%
2017-04-24 0 9.420 9.390 9.420 9.320 9.430 5,024,000 47,190,636 9.3930 4.761 4.746 4.761 4.711 4.766 9,939,836 4.7476 0.75%
2017-04-21 0 9.350 9.350 9.360 9.300 9.440 4,758,189 44,583,055 9.3698 4.726 4.726 4.731 4.701 4.771 9,413,937 4.7359 0.21%
2017-04-20 0 9.330 9.270 9.330 9.120 9.330 4,673,220 43,258,666 9.2567 4.716 4.685 4.716 4.610 4.716 9,245,828 4.6787 1.63%
2017-04-19 0 9.180 9.160 9.180 9.060 9.330 6,293,000 57,658,012 9.1622 4.640 4.630 4.640 4.579 4.716 12,450,515 4.6310 -0.97%
2017-04-18 0 9.270 9.250 9.270 9.160 9.600 6,095,322 56,545,690 9.2769 4.685 4.675 4.685 4.630 4.852 12,059,415 4.6889 -3.44%
2017-04-13 0 9.600 9.550 9.600 9.520 9.730 3,664,000 35,190,068 9.6043 4.852 4.827 4.852 4.812 4.918 7,249,116 4.8544 -1.03%
2017-04-12 0 9.700 9.690 9.700 9.610 9.780 8,684,945 83,767,340 9.6451 4.903 4.898 4.903 4.857 4.943 17,182,908 4.8750 1.68%
2017-04-11 0 9.540 9.500 9.540 9.430 9.550 6,028,415 57,237,405 9.4946 4.822 4.802 4.822 4.766 4.827 11,927,041 4.7990 0.74%
2017-04-10 0 9.470 9.460 9.470 9.330 9.590 3,747,428 35,388,044 9.4433 4.787 4.781 4.787 4.716 4.847 7,414,176 4.7730 1.28%
2017-04-07 0 9.350 9.320 9.350 9.270 9.390 14,006,222 130,554,453 9.3212 4.726 4.711 4.726 4.685 4.746 27,710,897 4.7113 0.65%
2017-04-06 0 9.290 9.280 9.290 9.260 9.390 21,577,000 201,604,360 9.3435 4.696 4.690 4.696 4.680 4.746 42,689,459 4.7226 -6.07%
2017-04-05 0 9.890 9.880 9.890 9.800 10.28 11,765,662 117,138,716 9.9560 4.999 4.994 4.999 4.953 5.196 23,278,016 5.0322 -2.85%
2017-04-03 0 10.18 10.12 10.18 9.900 10.34 6,575,200 66,659,428 10.138 5.145 5.115 5.145 5.004 5.226 13,008,839 5.1242 0.20%
2017-03-31 0 10.16 10.16 10.18 10.02 10.38 10,426,395 106,031,757 10.170 5.135 5.135 5.145 5.065 5.246 20,628,315 5.1401 0.59%
2017-03-30 0 10.10 10.10 10.14 9.940 10.30 8,866,996 89,167,479 10.056 5.105 5.105 5.125 5.024 5.206 17,543,090 5.0828 -1.75%
2017-03-29 0 10.28 10.28 10.30 9.860 10.28 11,776,410 118,661,209 10.076 5.196 5.196 5.206 4.984 5.196 23,299,280 5.0929 4.37%
2017-03-28 0 9.850 9.810 9.850 9.620 9.850 8,397,065 81,850,728 9.7475 4.979 4.958 4.979 4.862 4.979 16,613,346 4.9268 3.14%
2017-03-27 0 9.550 9.550 9.560 9.380 9.690 7,105,760 67,362,392 9.4800 4.827 4.827 4.832 4.741 4.898 14,058,537 4.7916 1.92%
2017-03-24 0 9.370 9.360 9.370 9.310 9.450 1,776,670 16,632,960 9.3619 4.736 4.731 4.736 4.706 4.776 3,515,089 4.7319 -0.11%
2017-03-23 0 9.380 9.340 9.380 9.260 9.390 3,152,170 29,428,468 9.3359 4.741 4.721 4.741 4.680 4.746 6,236,475 4.7188 0.54%
2017-03-22 0 9.330 9.310 9.330 9.230 9.450 5,505,605 51,222,121 9.3036 4.716 4.706 4.716 4.665 4.776 10,892,677 4.7024 0.00%
2017-03-21 0 9.330 9.320 9.350 9.310 9.640 5,769,455 54,381,939 9.4258 4.716 4.711 4.726 4.706 4.872 11,414,697 4.7642 -2.51%
2017-03-20 0 9.570 9.570 9.600 9.500 9.790 3,409,000 32,715,984 9.5969 4.837 4.837 4.852 4.802 4.948 6,744,606 4.8507 -0.42%
2017-03-17 0 9.610 9.600 9.610 9.530 9.880 6,049,030 58,131,273 9.6100 4.857 4.852 4.857 4.817 4.994 11,967,828 4.8573 0.52%
2017-03-16 0 9.560 9.510 9.560 9.420 9.600 2,409,700 22,943,404 9.5213 4.832 4.807 4.832 4.761 4.852 4,767,520 4.8124 1.49%
2017-03-15 0 9.420 9.410 9.420 9.230 9.440 4,800,000 44,943,710 9.3633 4.761 4.756 4.761 4.665 4.771 9,496,659 4.7326 0.86%
2017-03-14 0 9.340 9.340 9.370 9.200 9.440 3,160,934 29,588,982 9.3608 4.721 4.721 4.736 4.650 4.771 6,253,815 4.7313 0.76%
2017-03-13 0 9.270 9.270 9.280 9.220 9.380 3,949,890 36,613,394 9.2695 4.685 4.685 4.690 4.660 4.741 7,814,741 4.6852 0.76%
2017-03-10 0 9.200 9.200 9.220 9.100 9.380 4,090,905 37,783,152 9.2359 4.650 4.650 4.660 4.600 4.741 8,093,735 4.6682 -1.39%
2017-03-09 0 9.330 9.300 9.330 9.230 9.470 2,430,000 22,640,290 9.3170 4.716 4.701 4.716 4.665 4.787 4,807,683 4.7092 -1.58%
2017-03-08 0 9.480 9.460 9.480 9.000 9.480 9,246,000 85,995,950 9.3009 4.792 4.781 4.792 4.549 4.792 18,292,939 4.7010 7.24%
2017-03-07 0 8.840 8.840 8.850 8.700 9.060 3,173,299 28,050,755 8.8396 4.468 4.468 4.473 4.397 4.579 6,278,279 4.4679 0.23%
2017-03-06 0 8.820 8.780 8.820 8.770 8.850 1,137,312 10,007,405 8.7992 4.458 4.438 4.458 4.433 4.473 2,250,138 4.4475 0.34%
2017-03-03 0 8.790 8.790 8.800 8.770 8.910 1,376,815 12,153,346 8.8271 4.443 4.443 4.448 4.433 4.503 2,723,988 4.4616 -1.35%
2017-03-02 0 8.910 8.900 8.910 8.820 8.950 4,054,313 36,107,488 8.9059 4.503 4.498 4.503 4.458 4.524 8,021,339 4.5014 0.91%
2017-03-01 0 8.830 8.830 8.850 8.700 8.890 2,645,960 23,346,914 8.8236 4.463 4.463 4.473 4.397 4.493 5,234,954 4.4598 1.15%
2017-02-28 0 8.730 8.730 8.740 8.660 8.870 7,214,418 63,280,941 8.7715 4.412 4.412 4.418 4.377 4.483 14,273,513 4.4335 -1.02%
2017-02-27 0 8.820 8.820 8.850 8.810 9.040 5,410,671 48,218,177 8.9117 4.458 4.458 4.473 4.453 4.569 10,704,853 4.5043 -0.90%
2017-02-24 0 8.900 8.900 8.940 8.890 9.070 3,212,435 28,853,644 8.9819 4.498 4.498 4.519 4.493 4.584 6,355,708 4.5398 -1.11%
2017-02-23 0 9.000 9.000 9.020 8.930 9.080 3,238,754 29,184,499 9.0110 4.549 4.549 4.559 4.514 4.589 6,407,779 4.5545 0.11%
2017-02-22 0 8.990 8.960 8.990 8.860 9.060 2,127,000 19,071,494 8.9664 4.544 4.529 4.544 4.478 4.579 4,208,207 4.5320 -0.22%
2017-02-21 0 9.010 8.990 9.010 8.940 9.120 4,242,501 38,442,231 9.0612 4.554 4.544 4.554 4.519 4.610 8,393,663 4.5799 -0.22%
2017-02-20 0 9.030 9.000 9.030 8.810 9.030 2,548,000 22,829,920 8.9599 4.564 4.549 4.564 4.453 4.564 5,041,143 4.5287 1.46%
2017-02-17 0 8.900 8.890 8.900 8.800 9.000 4,116,125 36,510,166 8.8700 4.498 4.493 4.498 4.448 4.549 8,143,632 4.4833 -0.89%
2017-02-16 0 8.980 8.970 8.980 8.760 8.980 9,104,039 81,350,875 8.9357 4.539 4.534 4.539 4.428 4.539 18,012,073 4.5165 1.24%
2017-02-15 0 8.870 8.870 8.890 8.710 8.980 9,832,015 87,206,559 8.8697 4.483 4.483 4.493 4.402 4.539 19,452,352 4.4831 0.57%
2017-02-14 0 8.820 8.810 8.820 8.700 8.890 2,481,637 21,829,443 8.7964 4.458 4.453 4.458 4.397 4.493 4,909,846 4.4461 -0.11%
2017-02-13 0 8.830 8.820 8.830 8.670 8.840 3,043,681 26,741,499 8.7859 4.463 4.458 4.463 4.382 4.468 6,021,833 4.4408 1.85%
2017-02-10 0 8.670 8.670 8.700 8.520 8.700 3,324,000 28,684,250 8.6294 4.382 4.382 4.397 4.306 4.397 6,576,436 4.3617 1.76%
2017-02-09 0 8.520 8.500 8.520 8.400 8.530 3,660,000 31,086,840 8.4937 4.306 4.296 4.306 4.246 4.311 7,241,202 4.2930 1.19%
2017-02-08 0 8.420 8.420 8.430 8.230 8.420 1,957,288 16,366,289 8.3617 4.256 4.256 4.261 4.160 4.256 3,872,437 4.2264 0.84%
2017-02-07 0 8.350 8.300 8.350 8.200 8.350 2,609,386 21,626,740 8.2881 4.220 4.195 4.220 4.145 4.220 5,162,593 4.1891 0.72%
2017-02-06 0 8.290 8.290 8.300 8.110 8.380 4,229,272 34,869,975 8.2449 4.190 4.190 4.195 4.099 4.236 8,367,490 4.1673 -0.60%
2017-02-03 0 8.340 8.290 8.340 8.150 8.340 5,113,288 42,169,297 8.2470 4.215 4.190 4.215 4.119 4.215 10,116,490 4.1684 2.58%
2017-02-02 0 8.130 8.130 8.140 7.980 8.200 3,227,612 26,053,046 8.0719 4.109 4.109 4.114 4.033 4.145 6,385,735 4.0799 -0.12%
2017-02-01 0 8.140 8.070 8.140 7.710 8.140 6,708,179 53,650,393 7.9978 4.114 4.079 4.114 3.897 4.114 13,271,934 4.0424 3.96%
2017-01-27 0 7.830 7.830 7.840 7.710 7.850 964,461 7,491,747 7.7678 3.958 3.958 3.963 3.897 3.968 1,908,158 3.9262 -0.13%
2017-01-26 0 7.840 7.800 7.840 7.720 7.860 3,629,402 28,314,777 7.8015 3.963 3.942 3.963 3.902 3.973 7,180,665 3.9432 0.38%
2017-01-25 0 7.810 7.800 7.810 7.730 7.920 2,898,000 22,659,450 7.8190 3.947 3.942 3.947 3.907 4.003 5,733,608 3.9520 -1.01%
2017-01-24 0 7.890 7.850 7.890 7.760 7.890 1,587,733 12,427,270 7.8271 3.988 3.968 3.988 3.922 3.988 3,141,283 3.9561 1.94%
2017-01-23 0 7.740 7.710 7.740 7.700 7.860 1,393,023 10,809,276 7.7596 3.912 3.897 3.912 3.892 3.973 2,756,055 3.9220 0.00%
2017-01-20 0 7.740 7.740 7.770 7.740 7.910 1,425,947 11,117,824 7.7968 3.912 3.912 3.927 3.912 3.998 2,821,194 3.9408 -2.03%
2017-01-19 0 7.900 7.900 7.910 7.730 7.950 2,607,568 20,529,547 7.8731 3.993 3.993 3.998 3.907 4.018 5,158,996 3.9794 0.00%
2017-01-18 0 7.900 7.900 7.910 7.620 7.940 4,586,581 36,013,284 7.8519 3.993 3.993 3.998 3.851 4.013 9,074,415 3.9687 4.50%
2017-01-17 0 7.560 7.560 7.580 7.510 7.610 819,376 6,203,113 7.5705 3.821 3.821 3.831 3.796 3.846 1,621,111 3.8265 0.00%
2017-01-16 0 7.560 7.530 7.560 7.420 7.560 3,436,728 25,775,205 7.4999 3.821 3.806 3.821 3.750 3.821 6,799,465 3.7908 0.93%
2017-01-13 0 7.490 7.470 7.490 7.440 7.550 1,820,547 13,615,031 7.4785 3.786 3.776 3.786 3.760 3.816 3,601,899 3.7800 0.27%
2017-01-12 0 7.470 7.460 7.470 7.380 7.690 3,526,997 26,389,337 7.4821 3.776 3.771 3.776 3.730 3.887 6,978,060 3.7818 -1.58%
2017-01-11 0 7.590 7.570 7.590 7.520 7.650 3,215,163 24,377,760 7.5821 3.836 3.826 3.836 3.801 3.867 6,361,105 3.8323 0.93%
2017-01-10 0 7.520 7.520 7.530 7.490 7.600 1,816,314 13,670,839 7.5267 3.801 3.801 3.806 3.786 3.841 3,593,524 3.8043 -0.53%
2017-01-09 0 7.560 7.560 7.600 7.560 7.790 2,291,666 17,534,893 7.6516 3.821 3.821 3.841 3.821 3.937 4,533,994 3.8674 -2.20%
2017-01-06 0 7.730 7.730 7.740 7.620 7.750 2,804,339 21,667,435 7.7264 3.907 3.907 3.912 3.851 3.917 5,548,302 3.9052 0.39%
2017-01-05 0 7.700 7.660 7.700 7.530 7.700 3,492,800 26,628,124 7.6237 3.892 3.872 3.892 3.806 3.892 6,910,402 3.8533 1.99%
2017-01-04 0 7.550 7.510 7.550 7.400 7.550 2,112,074 15,870,856 7.5143 3.816 3.796 3.816 3.740 3.816 4,178,676 3.7981 1.75%
2017-01-03 0 7.420 7.410 7.420 7.320 7.490 1,575,150 11,709,036 7.4336 3.750 3.745 3.750 3.700 3.786 3,116,388 3.7572 0.27%
2016-12-30 0 7.400 7.380 7.400 7.300 7.430 958,000 7,087,580 7.3983 3.740 3.730 3.740 3.690 3.755 1,895,375 3.7394 1.33%
2016-12-29 0 7.370 7.370 7.380 7.220 7.430 2,192,608 16,125,231 7.3544 3.691 3.691 3.696 3.616 3.721 4,377,835 3.6834 0.55%
2016-12-28 0 7.330 7.320 7.330 7.260 7.390 1,114,468 8,166,289 7.3275 3.671 3.666 3.671 3.636 3.701 2,225,184 3.6699 0.00%
2016-12-23 0 7.330 7.330 7.380 7.330 7.470 1,604,648 11,826,483 7.3701 3.671 3.671 3.696 3.671 3.741 3,203,894 3.6913 -1.21%
2016-12-22 0 7.420 7.420 7.450 7.420 7.590 5,085,565 38,203,430 7.5121 3.716 3.716 3.731 3.716 3.801 10,154,010 3.7624 -1.33%
2016-12-21 0 7.520 7.520 7.540 7.500 7.640 945,299 7,126,048 7.5384 3.766 3.766 3.776 3.756 3.826 1,887,416 3.7756 -1.18%
2016-12-20 0 7.610 7.600 7.610 7.560 7.660 1,230,000 9,345,400 7.5979 3.811 3.806 3.811 3.786 3.836 2,455,859 3.8053 0.26%
2016-12-19 0 7.590 7.580 7.590 7.020 7.790 4,734,759 35,796,014 7.5603 3.801 3.796 3.801 3.516 3.902 9,453,579 3.7865 -2.19%
2016-12-16 0 7.760 7.760 7.810 7.760 8.060 6,730,036 52,940,834 7.8664 3.887 3.887 3.912 3.887 4.037 13,437,416 3.9398 -1.40%
2016-12-15 0 7.870 7.870 7.880 7.830 8.120 3,544,000 28,150,674 7.9432 3.942 3.942 3.947 3.922 4.067 7,076,069 3.9783 -2.24%
2016-12-14 0 8.050 8.050 8.060 8.010 8.130 2,721,220 21,912,968 8.0526 4.032 4.032 4.037 4.012 4.072 5,433,279 4.0331 0.12%
2016-12-13 0 8.040 8.030 8.040 7.960 8.140 2,198,487 17,616,241 8.0129 4.027 4.022 4.027 3.987 4.077 4,389,573 4.0132 -0.12%
2016-12-12 0 8.050 8.040 8.050 8.000 8.170 2,451,859 19,726,174 8.0454 4.032 4.027 4.032 4.007 4.092 4,895,464 4.0295 -1.59%
2016-12-09 0 8.180 8.170 8.180 8.130 8.340 2,575,745 21,135,494 8.2056 4.097 4.092 4.097 4.072 4.177 5,142,819 4.1097 -2.39%
2016-12-08 0 8.380 8.280 8.380 8.210 8.380 2,865,395 23,777,472 8.2981 4.197 4.147 4.197 4.112 4.197 5,721,144 4.1561 2.44%
2016-12-07 0 8.180 8.160 8.180 8.140 8.240 1,579,652 12,919,469 8.1787 4.097 4.087 4.097 4.077 4.127 3,153,986 4.0962 0.62%
2016-12-06 0 8.130 8.130 8.140 8.120 8.260 1,135,058 9,253,755 8.1527 4.072 4.072 4.077 4.067 4.137 2,266,295 4.0832 -0.61%
2016-12-05 0 8.180 8.170 8.180 8.110 8.330 1,767,094 14,451,949 8.1784 4.097 4.092 4.097 4.062 4.172 3,528,239 4.0961 -0.73%
2016-12-02 0 8.240 8.240 8.260 8.220 8.330 1,710,785 14,122,386 8.2549 4.127 4.127 4.137 4.117 4.172 3,415,811 4.1344 -0.96%
2016-12-01 0 8.320 8.300 8.320 8.280 8.370 1,737,542 14,440,459 8.3109 4.167 4.157 4.167 4.147 4.192 3,469,235 4.1624 0.36%
2016-11-30 0 8.290 8.290 8.360 8.290 8.540 11,979,336 99,627,208 8.3166 4.152 4.152 4.187 4.152 4.277 23,918,344 4.1653 -1.89%
2016-11-29 0 8.450 8.450 8.460 8.380 8.470 2,493,645 21,055,051 8.4435 4.232 4.232 4.237 4.197 4.242 4,978,895 4.2289 -0.59%
2016-11-28 0 8.500 8.490 8.500 8.400 8.580 2,671,115 22,712,844 8.5031 4.257 4.252 4.257 4.207 4.297 5,333,238 4.2587 -0.47%
2016-11-25 0 8.540 8.510 8.540 8.400 8.540 1,982,676 16,817,270 8.4821 4.277 4.262 4.277 4.207 4.277 3,958,677 4.2482 0.83%
2016-11-24 0 8.470 8.470 8.480 8.210 8.490 4,525,968 37,972,305 8.3899 4.242 4.242 4.247 4.112 4.252 9,036,700 4.2020 0.71%
2016-11-23 0 8.410 8.390 8.410 8.160 8.420 6,818,967 56,956,640 8.3527 4.212 4.202 4.212 4.087 4.217 13,614,978 4.1834 3.06%
2016-11-22 0 8.160 8.160 8.190 8.160 8.340 4,759,176 39,009,448 8.1967 4.087 4.087 4.102 4.087 4.177 9,502,331 4.1053 -1.45%
2016-11-21 0 8.280 8.280 8.300 8.220 8.480 4,715,847 39,345,517 8.3433 4.147 4.147 4.157 4.117 4.247 9,415,818 4.1787 0.00%
2016-11-18 0 8.280 8.270 8.280 8.120 8.350 4,102,721 33,823,297 8.2441 4.147 4.142 4.147 4.067 4.182 8,191,630 4.1290 1.72%
2016-11-17 0 8.140 8.130 8.140 8.080 8.240 4,511,313 36,644,785 8.1229 4.077 4.072 4.077 4.047 4.127 9,007,439 4.0683 -1.45%
2016-11-16 0 8.260 8.250 8.260 8.200 8.380 3,940,011 32,622,297 8.2797 4.137 4.132 4.137 4.107 4.197 7,866,758 4.1469 -0.84%
2016-11-15 0 8.330 8.310 8.330 8.210 8.340 2,691,514 22,288,946 8.2812 4.172 4.162 4.172 4.112 4.177 5,373,967 4.1476 0.36%
2016-11-14 0 8.300 8.300 8.310 8.230 8.350 3,704,000 30,659,380 8.2774 4.157 4.157 4.162 4.122 4.182 7,395,531 4.1457 0.12%
2016-11-11 0 8.290 8.290 8.300 8.250 8.430 4,956,901 41,127,076 8.2969 4.152 4.152 4.157 4.132 4.222 9,897,115 4.1555 -1.31%
2016-11-10 0 8.400 8.400 8.410 8.400 8.520 2,885,910 24,315,765 8.4257 4.207 4.207 4.212 4.207 4.267 5,762,105 4.2199 -0.59%
2016-11-09 0 8.450 8.440 8.450 8.300 8.630 3,233,978 27,209,305 8.4136 4.232 4.227 4.232 4.157 4.322 6,457,069 4.2139 -1.86%
2016-11-08 0 8.610 8.600 8.610 8.410 8.610 2,174,000 18,572,134 8.5428 4.312 4.307 4.312 4.212 4.312 4,340,681 4.2786 0.82%
2016-11-07 0 8.540 8.540 8.570 8.330 8.580 2,502,242 21,273,042 8.5016 4.277 4.277 4.292 4.172 4.297 4,996,060 4.2580 2.40%
2016-11-04 0 8.340 8.340 8.350 8.300 8.450 1,303,929 10,886,909 8.3493 4.177 4.177 4.182 4.157 4.232 2,603,468 4.1817 -0.24%
2016-11-03 0 8.360 8.350 8.360 8.300 8.400 2,780,600 23,254,836 8.3632 4.187 4.182 4.187 4.157 4.207 5,551,839 4.1887 -0.83%
2016-11-02 0 8.430 8.420 8.430 8.220 8.430 3,943,786 33,016,188 8.3717 4.222 4.217 4.222 4.117 4.222 7,874,295 4.1929 1.08%
2016-11-01 0 8.340 8.340 8.350 8.150 8.400 3,329,796 27,543,666 8.2719 4.177 4.177 4.182 4.082 4.207 6,648,382 4.1429 2.58%
2016-10-31 0 8.130 8.130 8.170 8.130 8.280 4,382,753 35,921,035 8.1960 4.072 4.072 4.092 4.072 4.147 8,750,752 4.1049 -1.45%
2016-10-28 0 8.250 8.240 8.250 8.180 8.380 2,035,224 16,742,358 8.2263 4.132 4.127 4.132 4.097 4.197 4,063,597 4.1201 -1.20%
2016-10-27 0 8.350 8.330 8.350 8.180 8.360 3,724,000 30,783,604 8.2663 4.182 4.172 4.182 4.097 4.187 7,435,463 4.1401 0.36%
2016-10-26 0 8.320 8.320 8.380 8.320 8.570 4,470,930 37,658,225 8.4229 4.167 4.167 4.197 4.167 4.292 8,926,809 4.2186 -3.03%
2016-10-25 0 8.580 8.570 8.600 8.520 8.700 2,182,000 18,795,173 8.6137 4.297 4.292 4.307 4.267 4.357 4,356,654 4.3141 -2.05%
2016-10-24 0 8.760 8.730 8.760 8.620 8.780 6,371,695 55,684,466 8.7393 4.387 4.372 4.387 4.317 4.397 12,721,940 4.3770 1.27%
2016-10-20 0 8.650 8.650 8.680 8.590 8.680 2,582,555 22,340,291 8.6505 4.332 4.332 4.347 4.302 4.347 5,156,416 4.3325 0.35%
2016-10-19 0 8.620 8.620 8.630 8.360 8.660 4,548,000 39,087,312 8.5944 4.317 4.317 4.322 4.187 4.337 9,080,689 4.3044 0.23%
2016-10-18 0 8.600 8.590 8.600 8.450 8.640 4,332,725 37,174,690 8.5800 4.307 4.302 4.307 4.232 4.327 8,650,864 4.2972 1.90%
2016-10-17 0 8.440 8.430 8.440 8.290 8.450 4,520,000 38,029,124 8.4135 4.227 4.222 4.227 4.152 4.232 9,024,784 4.2139 0.60%
2016-10-14 0 8.390 8.350 8.390 8.300 8.450 2,708,350 22,629,269 8.3554 4.202 4.182 4.202 4.157 4.232 5,407,582 4.1847 0.12%
2016-10-13 0 8.380 8.380 8.390 8.340 8.500 2,947,883 24,720,341 8.3858 4.197 4.197 4.202 4.177 4.257 5,885,842 4.2000 -1.18%
2016-10-12 0 8.480 8.440 8.480 8.310 8.520 4,006,340 33,740,633 8.4218 4.247 4.227 4.247 4.162 4.267 7,999,193 4.2180 0.36%
2016-10-11 0 8.450 8.430 8.450 8.210 8.480 6,161,863 51,712,905 8.3924 4.232 4.222 4.232 4.112 4.247 12,302,982 4.2033 0.84%
2016-10-07 0 8.380 8.370 8.380 8.160 8.390 3,866,534 32,089,362 8.2993 4.197 4.192 4.197 4.087 4.202 7,720,052 4.1566 0.36%
2016-10-06 0 8.350 8.330 8.350 8.120 8.350 2,677,674 22,186,443 8.2857 4.182 4.172 4.182 4.067 4.182 5,346,334 4.1498 2.71%
2016-10-05 0 8.130 8.130 8.140 8.070 8.180 2,846,532 23,118,934 8.1218 4.072 4.072 4.077 4.042 4.097 5,683,481 4.0677 0.74%
2016-10-04 0 8.070 8.070 8.090 8.040 8.330 5,678,400 45,929,986 8.0885 4.042 4.042 4.052 4.027 4.172 11,337,684 4.0511 -2.54%
2016-10-03 0 8.280 8.280 8.290 8.200 8.320 1,550,009 12,832,401 8.2789 4.147 4.147 4.152 4.107 4.167 3,094,800 4.1464 1.22%
2016-09-30 0 8.180 8.150 8.180 8.140 8.260 3,130,000 25,655,841 8.1968 4.097 4.082 4.097 4.077 4.137 6,249,463 4.1053 0.12%
2016-09-29 0 8.170 8.170 8.190 8.160 8.290 3,047,389 25,040,997 8.2172 4.092 4.092 4.102 4.087 4.152 6,084,519 4.1155 0.37%
2016-09-28 0 8.140 8.110 8.150 8.040 8.140 4,600,000 37,215,784 8.0904 4.077 4.062 4.082 4.027 4.077 9,184,514 4.0520 0.74%
2016-09-27 0 8.080 8.080 8.120 8.010 8.160 4,105,796 33,235,015 8.0947 4.047 4.047 4.067 4.012 4.087 8,197,770 4.0542 0.00%
2016-09-26 0 8.080 8.070 8.080 8.010 8.300 2,800,376 22,675,690 8.0974 4.047 4.042 4.047 4.012 4.157 5,591,325 4.0555 -2.65%
2016-09-23 0 8.300 8.280 8.300 8.240 8.430 1,440,000 11,956,782 8.3033 4.157 4.147 4.157 4.127 4.222 2,875,152 4.1587 -0.60%
2016-09-22 0 8.350 8.290 8.350 8.250 8.560 3,024,293 25,314,437 8.3704 4.182 4.152 4.182 4.132 4.287 6,038,405 4.1922 -0.83%
2016-09-21 0 8.420 8.370 8.420 8.280 8.420 3,230,032 27,002,243 8.3597 4.217 4.192 4.217 4.147 4.217 6,449,190 4.1869 1.57%
2016-09-20 0 8.290 8.260 8.290 8.200 8.330 2,111,249 17,413,749 8.2481 4.152 4.137 4.152 4.107 4.172 4,215,391 4.1310 0.61%
2016-09-19 0 8.240 8.240 8.260 8.200 8.370 1,958,000 16,217,788 8.2828 4.127 4.127 4.137 4.107 4.192 3,909,409 4.1484 -0.60%
2016-09-15 0 8.290 8.280 8.290 8.190 8.370 2,114,852 17,467,401 8.2594 4.152 4.147 4.152 4.102 4.192 4,222,584 4.1367 -0.96%
2016-09-14 0 8.370 8.330 8.370 8.280 8.380 2,028,000 16,895,734 8.3312 4.192 4.172 4.192 4.147 4.197 4,049,173 4.1726 0.84%
2016-09-13 0 8.300 8.300 8.310 8.210 8.350 3,319,204 27,558,637 8.3028 4.157 4.157 4.162 4.112 4.182 6,627,234 4.1584 0.97%
2016-09-12 0 8.220 8.210 8.220 8.180 8.500 4,415,718 36,665,841 8.3035 4.117 4.112 4.117 4.097 4.257 8,816,571 4.1587 -3.63%
2016-09-09 0 8.530 8.500 8.530 8.460 8.840 6,933,549 60,200,804 8.6825 4.272 4.257 4.272 4.237 4.427 13,843,757 4.3486 -3.07%
2016-09-08 0 8.800 8.760 8.800 8.700 8.820 1,952,850 17,154,487 8.7843 4.407 4.387 4.407 4.357 4.417 3,899,126 4.3996 1.15%
2016-09-07 0 8.700 8.680 8.700 8.660 8.840 3,272,556 28,610,599 8.7426 4.357 4.347 4.357 4.337 4.427 6,534,095 4.3787 -1.47%
2016-09-06 0 8.830 8.820 8.830 8.600 8.840 2,178,000 19,047,580 8.7454 4.422 4.417 4.422 4.307 4.427 4,348,668 4.3801 1.61%
2016-09-05 0 8.690 8.670 8.690 8.620 8.700 959,026 8,321,292 8.6768 4.352 4.342 4.352 4.317 4.357 1,914,823 4.3457 0.00%
2016-09-02 0 8.690 8.600 8.690 8.500 8.700 5,170,285 44,493,008 8.6055 4.352 4.307 4.352 4.257 4.357 10,323,165 4.3100 0.00%
2016-09-01 0 8.690 8.640 8.690 8.610 8.790 4,246,073 36,799,617 8.6667 4.352 4.327 4.352 4.312 4.402 8,477,852 4.3407 0.46%
2016-08-31 0 8.650 8.650 8.660 8.520 8.690 5,167,261 44,555,164 8.6226 4.332 4.332 4.337 4.267 4.352 10,317,127 4.3186 0.82%
2016-08-30 0 8.580 8.580 8.590 8.400 8.580 1,729,363 14,745,517 8.5266 4.297 4.297 4.302 4.207 4.297 3,452,904 4.2705 0.82%
2016-08-29 0 8.510 8.470 8.510 8.360 8.510 1,482,726 12,547,600 8.4625 4.262 4.242 4.262 4.187 4.262 2,960,460 4.2384 0.59%
2016-08-26 0 8.460 8.460 8.490 8.390 8.580 1,774,000 15,081,040 8.5011 4.237 4.237 4.252 4.202 4.297 3,542,028 4.2577 0.00%
2016-08-25 0 8.460 8.400 8.460 8.380 8.550 4,027,363 34,011,592 8.4451 4.237 4.207 4.237 4.197 4.282 8,041,168 4.2297 -0.24%
2016-08-24 0 8.480 8.470 8.480 8.350 8.510 3,681,363 31,156,821 8.4634 4.247 4.242 4.247 4.182 4.262 7,350,333 4.2388 0.71%
2016-08-23 0 8.420 8.420 8.430 8.320 8.670 6,367,363 53,537,704 8.4081 4.217 4.217 4.222 4.167 4.342 12,713,291 4.2112 -2.66%
2016-08-22 0 8.650 8.630 8.650 8.530 8.760 4,309,363 37,233,336 8.6401 4.332 4.322 4.332 4.272 4.387 8,604,219 4.3273 -1.93%
2016-08-19 0 8.820 8.790 8.820 8.510 8.850 4,406,000 38,451,080 8.7270 4.417 4.402 4.417 4.262 4.432 8,797,167 4.3708 0.46%
2016-08-18 0 8.780 8.760 8.780 8.670 8.890 3,360,248 29,374,717 8.7418 4.397 4.387 4.397 4.342 4.452 6,709,184 4.3783 0.69%
2016-08-17 0 8.720 8.670 8.720 8.660 8.910 3,232,000 28,261,304 8.7442 4.367 4.342 4.367 4.337 4.463 6,453,120 4.3795 -2.46%
2016-08-16 0 8.940 8.930 8.940 8.880 9.040 7,050,000 62,977,547 8.9330 4.478 4.473 4.478 4.447 4.528 14,076,267 4.4740 1.02%
2016-08-15 0 8.850 8.850 8.870 8.770 8.950 3,278,000 29,054,962 8.8636 4.432 4.432 4.442 4.392 4.483 6,544,965 4.4393 -0.23%
2016-08-12 0 8.870 8.860 8.870 8.660 8.880 6,018,980 53,265,383 8.8496 4.442 4.437 4.442 4.337 4.447 12,017,697 4.4322 1.14%
2016-08-11 0 8.770 8.770 8.780 8.460 8.770 3,886,215 33,600,235 8.6460 4.392 4.392 4.397 4.237 4.392 7,759,347 4.3303 2.81%
2016-08-10 0 8.530 8.500 8.530 8.450 8.550 4,082,000 34,727,942 8.5076 4.272 4.257 4.272 4.232 4.282 8,150,258 4.2610 0.00%
2016-08-09 0 8.530 8.530 8.540 8.430 8.550 10,219,200 87,090,630 8.5223 4.272 4.272 4.277 4.222 4.282 20,403,998 4.2683 1.19%
2016-08-08 0 8.430 8.390 8.430 8.330 8.430 3,046,853 25,491,946 8.3666 4.222 4.202 4.222 4.172 4.222 6,083,449 4.1904 1.32%
2016-08-05 0 8.320 8.310 8.320 8.230 8.350 4,507,150 37,340,211 8.2847 4.167 4.162 4.167 4.122 4.182 8,999,127 4.1493 -0.24%
2016-08-04 0 8.340 8.330 8.340 8.120 8.380 4,663,672 38,647,876 8.2870 4.177 4.172 4.177 4.067 4.197 9,311,644 4.1505 2.96%
2016-08-03 0 8.100 8.050 8.100 7.930 8.100 7,919,977 63,393,306 8.0042 4.057 4.032 4.057 3.972 4.057 15,813,292 4.0089 0.87%
2016-08-01 0 8.030 8.010 8.030 8.000 8.060 8,025,000 64,362,518 8.0203 4.022 4.012 4.022 4.007 4.037 16,022,984 4.0169 0.25%
2016-07-29 0 8.010 7.990 8.010 7.960 8.090 4,938,993 39,555,360 8.0088 4.012 4.002 4.012 3.987 4.052 9,861,359 4.0111 -0.50%
2016-07-28 0 8.050 8.030 8.050 7.910 8.050 2,114,000 16,934,160 8.0105 4.032 4.022 4.032 3.962 4.032 4,220,883 4.0120 0.25%
2016-07-27 0 8.030 8.000 8.030 7.930 8.060 5,321,006 42,562,521 7.9990 4.022 4.007 4.022 3.972 4.037 10,624,099 4.0062 -0.25%
2016-07-26 0 8.050 8.020 8.050 7.970 8.060 4,342,000 34,795,210 8.0136 4.032 4.017 4.032 3.992 4.037 8,669,383 4.0136 0.12%
2016-07-25 0 8.040 8.000 8.040 7.930 8.040 4,305,355 34,219,640 7.9482 4.027 4.007 4.027 3.972 4.027 8,596,216 3.9808 2.29%
2016-07-22 0 7.860 7.860 7.880 7.820 7.980 3,715,487 29,296,288 7.8849 3.937 3.937 3.947 3.917 3.997 7,418,466 3.9491 -1.13%
2016-07-21 0 7.950 7.930 7.950 7.860 7.980 3,797,079 30,112,975 7.9306 3.982 3.972 3.982 3.937 3.997 7,581,375 3.9720 0.63%
2016-07-20 0 7.900 7.870 7.900 7.780 7.920 4,412,282 34,736,963 7.8728 3.957 3.942 3.957 3.897 3.967 8,809,710 3.9430 -0.38%
2016-07-19 0 7.930 7.920 7.930 7.860 7.940 7,045,517 55,715,472 7.9079 3.972 3.967 3.972 3.937 3.977 14,067,316 3.9606 0.89%
2016-07-18 0 7.860 7.850 7.870 7.620 7.870 4,967,161 38,739,453 7.7991 3.937 3.932 3.942 3.816 3.942 9,917,600 3.9061 1.03%
2016-07-15 0 7.780 7.750 7.800 7.720 7.810 6,607,650 51,192,067 7.7474 3.897 3.882 3.907 3.867 3.912 13,193,056 3.8802 0.52%
2016-07-14 0 7.740 7.700 7.760 7.560 7.770 12,341,559 94,872,578 7.6872 3.877 3.856 3.887 3.786 3.892 24,641,571 3.8501 0.52%
2016-07-13 0 7.700 7.690 7.700 7.420 7.710 9,792,815 74,286,902 7.5859 3.856 3.851 3.856 3.716 3.861 19,552,663 3.7993 3.08%
2016-07-12 0 7.470 7.480 7.490 7.270 7.490 8,248,000 61,053,990 7.4023 3.741 3.746 3.751 3.641 3.751 16,468,234 3.7074 0.81%
2016-07-11 0 7.410 7.360 7.410 7.220 7.410 4,949,744 36,328,335 7.3394 3.711 3.686 3.711 3.616 3.711 9,882,825 3.6759 2.49%
2016-07-08 0 7.230 7.220 7.240 7.110 7.250 3,410,240 24,519,685 7.1900 3.621 3.616 3.626 3.561 3.631 6,809,000 3.6011 0.56%
2016-07-07 0 7.190 7.190 7.200 7.100 7.220 2,222,259 15,966,186 7.1847 3.601 3.601 3.606 3.556 3.616 4,437,037 3.5984 1.27%
2016-07-06 0 7.100 7.100 7.110 7.080 7.210 4,875,859 34,778,077 7.1327 3.556 3.556 3.561 3.546 3.611 9,735,304 3.5724 -3.01%
2016-07-05 0 7.320 7.290 7.300 7.260 7.390 4,946,000 36,240,006 7.3271 3.666 3.651 3.656 3.636 3.701 9,875,350 3.6697 0.41%
2016-07-04 0 7.290 7.280 7.300 7.250 7.420 8,440,133 61,938,198 7.3385 3.651 3.646 3.656 3.631 3.716 16,851,853 3.6755 0.00%
2016-06-30 0 7.290 7.260 7.270 7.040 7.300 17,930,367 128,013,709 7.1395 3.651 3.636 3.641 3.526 3.656 35,800,372 3.5758 4.89%
2016-06-29 0 6.950 6.930 6.940 6.820 6.980 3,581,677 24,683,131 6.8915 3.481 3.471 3.476 3.416 3.496 7,151,296 3.4516 2.36%
2016-06-28 0 6.790 6.770 6.800 6.730 6.860 5,067,600 34,423,515 6.7929 3.401 3.391 3.406 3.371 3.436 10,118,140 3.4022 -2.02%
2016-06-27 0 6.930 6.910 6.920 6.820 6.930 2,886,000 19,835,640 6.8731 3.471 3.461 3.466 3.416 3.471 5,762,284 3.4423 0.58%
2016-06-24 0 6.890 6.880 6.890 6.830 7.100 5,230,015 36,225,103 6.9264 3.451 3.446 3.451 3.421 3.556 10,442,423 3.4690 -2.96%
2016-06-23 0 7.100 7.060 7.110 6.990 7.110 1,032,353 7,285,889 7.0576 3.556 3.536 3.561 3.501 3.561 2,061,231 3.5347 0.00%
2016-06-22 0 7.100 7.080 7.100 6.980 7.140 3,635,835 25,622,117 7.0471 3.556 3.546 3.556 3.496 3.576 7,259,430 3.5295 1.43%
2016-06-21 0 7.000 6.990 7.010 6.810 7.010 6,256,150 43,393,076 6.9361 3.506 3.501 3.511 3.411 3.511 12,491,239 3.4739 2.94%
2016-06-20 0 6.800 6.790 6.830 6.750 6.830 3,272,679 22,225,322 6.7912 3.406 3.401 3.421 3.381 3.421 6,534,341 3.4013 0.59%
2016-06-17 0 6.760 6.740 6.770 6.710 6.850 5,787,437 39,038,012 6.7453 3.386 3.376 3.391 3.361 3.431 11,555,391 3.3783 0.30%
2016-06-16 0 6.740 6.720 6.740 6.700 7.010 5,153,810 35,041,570 6.7992 3.376 3.366 3.376 3.356 3.511 10,290,270 3.4053 -3.44%
2016-06-15 0 6.980 6.950 6.990 6.840 7.000 2,937,404 20,421,608 6.9523 3.496 3.481 3.501 3.426 3.506 5,864,919 3.4820 0.72%
2016-06-14 0 6.930 6.900 6.940 6.850 6.960 2,410,802 16,612,512 6.8909 3.471 3.456 3.476 3.431 3.486 4,813,488 3.4512 0.43%
2016-06-13 0 6.900 6.880 6.910 6.880 7.060 4,066,062 28,252,689 6.9484 3.456 3.446 3.461 3.446 3.536 8,118,436 3.4801 -2.82%
2016-06-10 0 7.100 7.100 7.110 7.090 7.310 5,102,000 36,634,920 7.1805 3.556 3.556 3.561 3.551 3.661 10,186,824 3.5963 -3.40%
2016-06-08 0 7.350 7.320 7.350 7.320 7.550 4,466,600 32,943,366 7.3755 3.681 3.666 3.681 3.666 3.781 8,918,163 3.6940 -2.00%
2016-06-07 0 7.500 7.500 7.510 7.430 7.510 4,047,426 30,251,315 7.4742 3.756 3.756 3.761 3.721 3.761 8,081,227 3.7434 0.54%
2016-06-06 0 7.460 7.440 7.460 7.280 7.470 3,408,000 25,198,470 7.3939 3.736 3.726 3.736 3.646 3.741 6,804,527 3.7032 2.19%
2016-06-03 0 7.300 7.300 7.350 7.280 7.510 3,981,613 29,176,094 7.3277 3.656 3.656 3.681 3.646 3.761 7,949,822 3.6700 0.41%
2016-06-02 0 7.270 7.250 7.270 7.160 7.290 3,378,500 24,413,221 7.2261 3.641 3.631 3.641 3.586 3.651 6,745,626 3.6191 0.14%
2016-06-01 0 7.260 7.240 7.260 7.200 7.340 3,403,391 24,688,183 7.2540 3.636 3.626 3.636 3.606 3.676 6,795,325 3.6331 -0.27%
2016-05-31 0 7.280 7.250 7.280 7.170 7.320 10,551,587 76,731,460 7.2720 3.646 3.631 3.646 3.591 3.666 21,067,653 3.6421 1.11%
2016-05-30 0 7.200 7.180 7.200 7.150 7.240 1,551,707 11,165,514 7.1956 3.606 3.596 3.606 3.581 3.626 3,098,190 3.6039 0.42%
2016-05-27 0 7.170 7.160 7.190 7.080 7.220 2,722,000 19,449,536 7.1453 3.591 3.586 3.601 3.546 3.616 5,434,837 3.5787 0.00%
2016-05-26 0 7.170 7.150 7.170 7.070 7.250 4,193,684 30,039,261 7.1630 3.591 3.581 3.591 3.541 3.631 8,373,250 3.5875 0.56%
2016-05-25 0 7.130 7.110 7.150 7.070 7.280 3,818,467 27,252,424 7.1370 3.571 3.561 3.581 3.541 3.646 7,624,079 3.5745 0.71%
2016-05-24 0 7.080 7.050 7.080 7.050 7.130 3,600,000 25,431,280 7.0642 3.546 3.531 3.546 3.531 3.571 7,187,881 3.5381 0.14%
2016-05-23 0 7.070 7.050 7.100 7.050 7.190 2,030,400 14,426,087 7.1050 3.541 3.531 3.556 3.531 3.601 4,053,965 3.5585 0.28%
2016-05-20 0 7.050 7.050 7.060 7.040 7.210 2,546,537 18,115,221 7.1137 3.531 3.531 3.536 3.526 3.611 5,084,501 3.5628 -0.98%
2016-05-19 0 7.120 7.120 7.140 7.040 7.230 4,842,000 34,401,030 7.1047 3.566 3.566 3.576 3.526 3.621 9,667,700 3.5583 -1.79%
2016-05-18 0 7.250 7.210 7.250 7.060 7.310 4,473,135 32,122,433 7.1812 3.631 3.611 3.631 3.536 3.661 8,931,211 3.5966 -0.14%
2016-05-17 0 7.260 7.230 7.260 7.120 7.390 6,684,589 48,293,555 7.2246 3.636 3.621 3.636 3.566 3.701 13,346,675 3.6184 0.97%
2016-05-16 0 7.190 7.190 7.210 7.070 7.280 5,342,570 38,348,124 7.1778 3.601 3.601 3.611 3.541 3.646 10,667,155 3.5950 -0.69%
2016-05-13 0 7.240 7.210 7.240 7.140 7.310 5,154,378 37,149,072 7.2073 3.626 3.611 3.626 3.576 3.661 10,291,404 3.6097 -0.69%
2016-05-12 0 7.290 7.270 7.300 7.240 7.320 4,837,385 35,219,403 7.2807 3.651 3.641 3.656 3.626 3.666 9,658,485 3.6465 -0.27%
2016-05-11 0 7.310 7.300 7.320 7.220 7.380 5,883,875 42,878,706 7.2875 3.661 3.656 3.666 3.616 3.696 11,747,942 3.6499 1.53%
2016-05-10 0 7.200 7.200 7.210 7.130 7.480 6,536,000 47,129,594 7.2108 3.606 3.606 3.611 3.571 3.746 13,049,997 3.6115 -3.03%
2016-05-09 0 7.760 7.750 7.780 7.710 7.820 2,299,148 17,881,791 7.7776 3.719 3.714 3.728 3.695 3.747 4,797,735 3.7271 0.39%
2016-05-06 0 7.730 7.710 7.730 7.710 7.980 3,739,816 29,180,915 7.8028 3.704 3.695 3.704 3.695 3.824 7,804,041 3.7392 -2.52%
2016-05-05 0 7.930 7.930 7.940 7.870 7.980 2,531,279 20,104,238 7.9423 3.800 3.800 3.805 3.771 3.824 5,282,133 3.8061 -0.38%
2016-05-04 0 7.960 7.960 7.970 7.890 8.000 3,382,585 26,953,907 7.9684 3.815 3.815 3.819 3.781 3.834 7,058,591 3.8186 0.38%
2016-05-03 0 7.930 7.920 7.930 7.880 8.010 3,139,584 24,950,732 7.9471 3.800 3.795 3.800 3.776 3.839 6,551,510 3.8084 -0.13%
2016-04-29 0 7.940 7.930 7.950 7.860 7.970 3,542,165 28,104,940 7.9344 3.805 3.800 3.810 3.767 3.819 7,391,594 3.8023 -0.63%
2016-04-28 0 7.990 7.950 8.000 7.920 8.060 4,301,785 34,347,716 7.9845 3.829 3.810 3.834 3.795 3.862 8,976,727 3.8263 0.63%
2016-04-27 0 7.940 7.930 7.980 7.910 8.010 1,914,938 15,249,387 7.9634 3.805 3.800 3.824 3.791 3.839 3,995,987 3.8162 -0.75%
2016-04-26 0 8.000 7.960 8.000 7.940 8.030 4,008,756 31,908,401 7.9597 3.834 3.815 3.834 3.805 3.848 8,365,250 3.8144 -0.37%
2016-04-25 0 8.030 8.030 8.050 7.980 8.200 3,878,800 31,272,451 8.0624 3.848 3.848 3.858 3.824 3.930 8,094,065 3.8636 -1.59%
2016-04-22 0 8.160 8.140 8.170 8.040 8.200 2,749,475 22,387,188 8.1424 3.910 3.901 3.915 3.853 3.930 5,737,452 3.9019 -0.12%
2016-04-21 0 8.170 8.160 8.190 8.100 8.190 3,219,156 26,196,659 8.1377 3.915 3.910 3.925 3.882 3.925 6,717,556 3.8997 0.86%
2016-04-20 0 8.100 8.080 8.100 8.040 8.170 10,180,220 82,382,854 8.0924 3.882 3.872 3.882 3.853 3.915 21,243,519 3.8780 0.00%
2016-04-19 0 8.100 8.060 8.100 8.050 8.200 6,620,693 53,546,447 8.0877 3.882 3.862 3.882 3.858 3.930 13,815,696 3.8758 0.25%
2016-04-18 0 8.080 8.060 8.110 8.030 8.150 2,687,276 21,721,020 8.0829 3.872 3.862 3.886 3.848 3.906 5,607,659 3.8735 -1.22%
2016-04-15 0 8.180 8.150 8.180 8.060 8.200 6,045,241 49,269,246 8.1501 3.920 3.906 3.920 3.862 3.930 12,614,874 3.9056 0.37%
2016-04-14 0 8.150 8.130 8.150 8.050 8.180 10,587,596 86,208,077 8.1424 3.906 3.896 3.906 3.858 3.920 22,093,609 3.9019 1.49%
2016-04-13 0 8.030 8.000 8.030 7.920 8.040 26,601,874 212,497,717 7.9881 3.848 3.834 3.848 3.795 3.853 55,511,318 3.8280 0.75%
2016-04-12 0 7.970 7.930 7.970 7.860 8.030 3,403,129 26,986,135 7.9298 3.819 3.800 3.819 3.767 3.848 7,101,461 3.8001 0.00%
2016-04-11 0 7.970 7.970 7.990 7.770 8.010 5,562,350 44,231,766 7.9520 3.819 3.819 3.829 3.724 3.839 11,607,204 3.8107 0.00%
2016-04-08 0 7.970 7.940 7.980 7.780 7.990 8,013,200 63,344,200 7.9050 3.819 3.805 3.824 3.728 3.829 16,721,502 3.7882 1.27%
2016-04-07 0 7.870 7.870 7.900 7.780 8.150 11,379,101 90,184,706 7.9255 3.771 3.771 3.786 3.728 3.906 23,745,278 3.7980 -1.99%
2016-04-06 0 8.030 8.040 8.080 7.930 8.100 7,004,420 56,258,183 8.0318 3.848 3.853 3.872 3.800 3.882 14,616,436 3.8490 0.12%
2016-04-05 0 8.020 8.020 8.090 7.940 8.110 7,117,710 57,171,598 8.0323 3.843 3.843 3.877 3.805 3.886 14,852,843 3.8492 -2.20%
2016-04-01 0 8.200 8.190 8.220 8.120 8.440 3,462,009 28,428,611 8.2116 3.930 3.925 3.939 3.891 4.045 7,224,329 3.9351 -1.44%
2016-03-31 0 8.320 8.280 8.340 8.140 8.400 5,783,682 47,911,788 8.2840 3.987 3.968 3.997 3.901 4.025 12,069,067 3.9698 0.12%
2016-03-30 0 8.310 8.270 8.340 8.030 8.360 6,602,500 54,359,125 8.2331 3.982 3.963 3.997 3.848 4.006 13,777,731 3.9454 3.10%
2016-03-29 0 8.060 8.050 8.070 7.980 8.170 4,421,500 35,542,038 8.0385 3.862 3.858 3.867 3.824 3.915 9,226,541 3.8522 -0.37%
2016-03-24 0 8.090 8.080 8.090 7.960 8.160 4,481,371 36,282,216 8.0962 3.877 3.872 3.877 3.815 3.910 9,351,477 3.8798 -3.00%
2016-03-23 0 8.340 8.300 8.350 8.250 8.440 7,053,000 58,529,472 8.2985 3.997 3.977 4.001 3.954 4.045 14,717,810 3.9768 0.00%
2016-03-22 0 8.340 8.330 8.400 8.280 8.690 9,898,525 83,651,765 8.4509 3.997 3.992 4.025 3.968 4.164 20,655,694 4.0498 -4.14%
2016-03-21 0 8.700 8.680 8.710 8.410 8.890 10,843,000 94,263,646 8.6935 4.169 4.160 4.174 4.030 4.260 22,626,572 4.1661 4.07%
2016-03-18 0 8.360 8.300 8.370 8.120 8.410 8,649,499 71,667,263 8.2857 4.006 3.977 4.011 3.891 4.030 18,049,296 3.9706 3.34%
2016-03-17 0 8.090 8.090 8.120 7.930 8.310 5,415,203 43,707,352 8.0712 3.877 3.877 3.891 3.800 3.982 11,300,146 3.8679 2.28%
2016-03-16 0 7.910 7.870 7.920 7.780 8.090 5,013,761 39,480,737 7.8745 3.791 3.771 3.795 3.728 3.877 10,462,439 3.7736 -0.50%
2016-03-15 0 7.950 7.940 7.980 7.880 8.180 6,988,000 55,658,804 7.9649 3.810 3.805 3.824 3.776 3.920 14,582,171 3.8169 -0.87%
2016-03-14 0 8.020 8.010 8.030 7.800 8.060 6,930,582 55,115,578 7.9525 3.843 3.839 3.848 3.738 3.862 14,462,355 3.8110 3.89%
2016-03-11 0 7.720 7.700 7.720 7.530 7.730 5,741,668 43,898,324 7.6456 3.700 3.690 3.700 3.608 3.704 11,981,395 3.6639 3.35%
2016-03-10 0 7.470 7.450 7.480 7.430 7.520 5,016,471 37,365,617 7.4486 3.580 3.570 3.585 3.561 3.604 10,468,094 3.5695 1.22%
2016-03-09 0 7.380 7.360 7.380 7.320 7.520 7,418,180 54,910,362 7.4021 3.537 3.527 3.537 3.508 3.604 15,479,847 3.5472 -1.47%
2016-03-08 0 7.490 7.490 7.500 7.380 7.550 5,695,897 42,430,099 7.4492 3.589 3.589 3.594 3.537 3.618 11,885,882 3.5698 -1.19%
2016-03-07 0 7.580 7.530 7.590 7.490 7.650 6,862,810 51,730,476 7.5378 3.632 3.608 3.637 3.589 3.666 14,320,932 3.6122 0.13%
2016-03-04 0 7.570 7.530 7.590 7.300 7.590 13,877,291 103,419,353 7.4524 3.628 3.608 3.637 3.498 3.637 28,958,362 3.5713 1.34%
2016-03-03 0 7.470 7.470 7.480 7.300 7.520 14,167,636 104,650,248 7.3866 3.580 3.580 3.585 3.498 3.604 29,564,238 3.5398 1.22%
2016-03-02 0 7.380 7.340 7.390 7.120 7.400 8,345,974 60,705,356 7.2736 3.537 3.517 3.541 3.412 3.546 17,415,916 3.4856 4.53%
2016-03-01 0 7.060 7.060 7.080 6.930 7.090 4,406,000 30,848,204 7.0014 3.383 3.383 3.393 3.321 3.398 9,194,197 3.3552 2.47%
2016-02-29 0 6.890 6.890 6.930 6.880 7.070 5,193,219 36,061,658 6.9440 3.302 3.302 3.321 3.297 3.388 10,836,922 3.3277 -1.01%
2016-02-26 0 6.960 6.950 6.990 6.880 7.030 4,013,363 27,907,293 6.9536 3.335 3.331 3.350 3.297 3.369 8,374,864 3.3323 0.72%
2016-02-25 0 6.910 6.890 6.910 6.820 7.000 9,863,035 67,842,844 6.8785 3.311 3.302 3.311 3.268 3.355 20,581,635 3.2963 -0.72%
2016-02-24 0 6.960 6.940 6.950 6.890 7.170 14,692,771 102,635,062 6.9854 3.335 3.326 3.331 3.302 3.436 30,660,061 3.3475 -3.60%
2016-02-23 0 7.220 7.180 7.220 7.180 7.530 11,998,086 87,331,531 7.2788 3.460 3.441 3.460 3.441 3.608 25,036,941 3.4881 -2.83%
2016-02-22 0 7.430 7.410 7.430 7.340 7.750 16,229,037 120,719,303 7.4385 3.561 3.551 3.561 3.517 3.714 33,865,856 3.5646 -3.51%
2016-02-19 0 7.700 7.690 7.700 7.510 7.790 11,406,344 87,240,425 7.6484 3.690 3.685 3.690 3.599 3.733 23,802,127 3.6652 3.08%
2016-02-18 0 7.470 7.450 7.490 7.250 7.510 11,840,606 87,801,562 7.4153 3.580 3.570 3.589 3.474 3.599 24,708,321 3.5535 3.03%
2016-02-17 0 7.250 7.230 7.270 7.050 7.340 11,870,971 86,061,293 7.2497 3.474 3.465 3.484 3.378 3.517 24,771,685 3.4742 1.54%
2016-02-16 0 7.140 7.130 7.160 6.840 7.160 3,682,660 26,054,249 7.0748 3.422 3.417 3.431 3.278 3.431 7,684,771 3.3904 4.54%
2016-02-15 0 6.830 6.820 6.860 6.780 6.890 6,113,035 41,739,229 6.8279 3.273 3.268 3.287 3.249 3.302 12,756,343 3.2720 0.89%
2016-02-12 0 6.770 6.760 6.800 6.750 6.820 10,990,000 74,562,730 6.7846 3.244 3.239 3.259 3.235 3.268 22,933,323 3.2513 -0.59%
2016-02-11 0 6.810 6.800 6.820 6.720 6.830 7,152,000 48,490,650 6.7800 3.263 3.259 3.268 3.220 3.273 14,924,398 3.2491 0.44%
2016-02-05 0 6.780 6.760 6.800 6.680 6.900 5,882,000 39,919,368 6.7867 3.249 3.239 3.259 3.201 3.307 12,274,232 3.2523 -0.15%
2016-02-04 0 6.790 6.760 6.790 6.710 6.880 3,810,000 25,886,480 6.7944 3.254 3.239 3.254 3.216 3.297 7,950,497 3.2560 0.59%
2016-02-03 0 6.750 6.750 6.770 6.450 6.790 7,437,692 49,388,095 6.6402 3.235 3.235 3.244 3.091 3.254 15,520,564 3.1821 1.66%
2016-02-02 0 6.640 6.640 6.690 6.640 6.900 8,104,138 54,503,941 6.7254 3.182 3.182 3.206 3.182 3.307 16,911,266 3.2229 -3.35%
2016-02-01 0 6.870 6.830 6.880 6.690 6.880 8,769,640 59,632,654 6.7999 3.292 3.273 3.297 3.206 3.297 18,299,999 3.2586 1.63%
2016-01-29 0 6.760 6.760 6.780 6.540 6.800 15,884,512 106,299,549 6.6920 3.239 3.239 3.249 3.134 3.259 33,146,920 3.2069 -1.02%
2016-01-28 0 6.830 6.830 6.850 6.560 6.860 7,659,143 51,588,050 6.7355 3.273 3.273 3.283 3.144 3.287 15,982,675 3.2277 2.40%
2016-01-27 0 6.670 6.670 6.700 6.580 6.740 12,093,832 80,655,918 6.6692 3.196 3.196 3.211 3.153 3.230 25,236,739 3.1960 0.30%
2016-01-26 0 6.650 6.630 6.650 6.620 7.040 12,858,345 88,206,734 6.8599 3.187 3.177 3.187 3.172 3.374 26,832,082 3.2874 -7.12%
2016-01-25 0 7.160 7.150 7.160 7.000 7.400 12,877,387 91,453,442 7.1019 3.431 3.426 3.431 3.355 3.546 26,871,818 3.4033 -2.72%
2016-01-22 0 7.360 7.310 7.360 7.100 7.360 6,435,164 46,465,686 7.2206 3.527 3.503 3.527 3.402 3.527 13,428,544 3.4602 4.99%
2016-01-21 0 7.010 7.010 7.040 7.010 7.450 7,657,740 55,142,939 7.2009 3.359 3.359 3.374 3.359 3.570 15,979,748 3.4508 -4.63%
2016-01-20 0 7.350 7.320 7.350 7.170 7.620 9,972,415 73,706,223 7.3910 3.522 3.508 3.522 3.436 3.652 20,809,883 3.5419 -5.04%
2016-01-19 0 7.740 7.720 7.760 7.630 7.800 3,685,092 28,475,744 7.7273 3.709 3.700 3.719 3.656 3.738 7,689,846 3.7030 0.65%
2016-01-18 0 7.690 7.690 7.740 7.680 7.830 3,162,479 24,501,807 7.7477 3.685 3.685 3.709 3.680 3.752 6,599,286 3.7128 -0.65%
2016-01-15 0 7.740 7.720 7.790 7.690 7.890 3,974,770 30,979,510 7.7940 3.709 3.700 3.733 3.685 3.781 8,294,330 3.7350 -0.13%
2016-01-14 0 7.750 7.770 7.780 7.610 7.850 3,882,403 30,150,791 7.7660 3.714 3.724 3.728 3.647 3.762 8,101,584 3.7216 -3.13%
2016-01-13 0 8.000 7.970 8.010 7.930 8.140 2,353,426 18,903,931 8.0325 3.834 3.819 3.839 3.800 3.901 4,910,999 3.8493 0.50%
2016-01-12 0 7.960 7.930 7.980 7.930 8.060 4,277,000 34,066,922 7.9651 3.815 3.800 3.824 3.800 3.862 8,925,007 3.8170 0.63%
2016-01-11 0 7.910 7.900 7.930 7.900 8.230 4,559,148 36,441,995 7.9932 3.791 3.786 3.800 3.786 3.944 9,513,778 3.8304 -5.61%
2016-01-08 0 8.380 8.370 8.390 8.270 8.420 4,159,663 34,660,322 8.3325 4.016 4.011 4.021 3.963 4.035 8,680,154 3.9931 0.72%
2016-01-07 0 8.320 8.300 8.390 8.300 8.720 4,234,847 35,683,264 8.4261 3.987 3.977 4.021 3.977 4.179 8,837,044 4.0379 -3.70%
2016-01-06 0 8.640 8.630 8.690 8.630 8.820 4,406,378 38,314,208 8.6952 4.140 4.136 4.164 4.136 4.227 9,194,986 4.1669 -0.80%
2016-01-05 0 8.710 8.720 8.760 8.660 9.020 5,258,662 45,995,305 8.7466 4.174 4.179 4.198 4.150 4.323 10,973,485 4.1915 -4.29%
2016-01-04 0 9.100 9.100 9.110 9.000 9.270 2,717,308 24,785,720 9.1214 4.361 4.361 4.366 4.313 4.442 5,670,328 4.3711 -2.36%
2015-12-31 0 9.320 9.250 9.320 9.110 9.330 1,087,680 10,076,467 9.2642 4.466 4.433 4.466 4.366 4.471 2,269,710 4.4395 1.97%
2015-12-30 0 9.140 9.110 9.140 9.090 9.340 1,551,212 14,212,157 9.1620 4.380 4.366 4.380 4.356 4.476 3,236,983 4.3906 -1.61%
2015-12-29 0 9.290 9.260 9.320 9.140 9.340 1,207,460 11,157,261 9.2403 4.452 4.438 4.466 4.380 4.476 2,519,661 4.4281 0.65%
2015-12-28 0 9.230 9.230 9.280 9.210 9.360 1,249,850 11,574,518 9.2607 4.423 4.423 4.447 4.414 4.485 2,608,118 4.4379 -1.49%
2015-12-24 0 9.370 9.340 9.380 9.320 9.450 1,898,104 17,774,800 9.3645 4.490 4.476 4.495 4.466 4.529 3,960,858 4.4876 -1.99%
2015-12-23 0 9.560 9.490 9.560 9.230 9.560 5,038,490 47,581,214 9.4435 4.581 4.548 4.581 4.423 4.581 10,514,042 4.5255 3.13%
2015-12-22 0 9.270 9.250 9.300 9.180 9.300 2,211,867 20,466,068 9.2528 4.442 4.433 4.457 4.399 4.457 4,615,602 4.4341 0.54%
2015-12-21 0 9.220 9.170 9.240 9.040 9.240 2,599,499 23,777,504 9.1470 4.418 4.394 4.428 4.332 4.428 5,424,491 4.3834 0.88%
2015-12-18 0 9.140 9.100 9.130 9.030 9.290 5,520,103 50,485,689 9.1458 4.380 4.361 4.375 4.327 4.452 11,519,045 4.3828 -2.87%
2015-12-17 0 9.410 9.420 9.430 9.190 9.580 4,875,600 45,672,140 9.3675 4.509 4.514 4.519 4.404 4.591 10,174,132 4.4890 0.00%
2015-12-16 0 9.410 9.410 9.420 9.160 9.430 4,547,903 42,283,050 9.2973 4.509 4.509 4.514 4.390 4.519 9,490,312 4.4554 2.51%
2015-12-15 0 9.180 9.140 9.200 9.080 9.240 2,375,931 21,785,149 9.1691 4.399 4.380 4.409 4.351 4.428 4,957,961 4.3940 -1.40%
2015-12-14 0 9.310 9.280 9.330 9.010 9.330 2,806,009 25,809,512 9.1979 4.461 4.447 4.471 4.318 4.471 5,855,424 4.4078 2.31%
2015-12-11 0 9.100 9.080 9.140 9.080 9.370 4,033,167 36,905,259 9.1504 4.361 4.351 4.380 4.351 4.490 8,416,190 4.3850 -2.78%
2015-12-10 0 9.360 9.320 9.380 9.130 9.390 3,091,304 28,800,648 9.3167 4.485 4.466 4.495 4.375 4.500 6,450,762 4.4647 0.86%
2015-12-09 0 9.280 9.290 9.300 9.220 9.430 2,974,203 27,589,853 9.2764 4.447 4.452 4.457 4.418 4.519 6,206,402 4.4454 -2.32%
2015-12-08 0 9.500 9.470 9.510 9.350 9.510 3,281,209 30,927,647 9.4257 4.553 4.538 4.557 4.481 4.557 6,847,045 4.5169 0.42%
2015-12-07 0 9.460 9.460 9.480 9.450 9.570 1,147,230 10,892,772 9.4948 4.533 4.533 4.543 4.529 4.586 2,393,976 4.5501 -0.94%
2015-12-04 0 9.550 9.550 9.560 9.420 9.570 3,509,750 33,461,381 9.5338 4.577 4.577 4.581 4.514 4.586 7,323,952 4.5688 -1.65%
2015-12-03 0 9.710 9.670 9.720 9.640 9.750 2,503,965 24,315,778 9.7109 4.653 4.634 4.658 4.620 4.672 5,225,135 4.6536 0.00%
2015-12-02 0 9.710 9.670 9.700 9.520 9.740 4,973,581 47,941,196 9.6392 4.653 4.634 4.648 4.562 4.668 10,378,593 4.6192 1.04%
2015-12-01 0 9.610 9.550 9.630 9.480 9.780 7,545,712 72,162,452 9.5634 4.605 4.577 4.615 4.543 4.687 15,745,974 4.5829 2.02%
2015-11-30 0 9.420 9.420 9.430 9.320 9.580 11,889,834 111,915,476 9.4127 4.514 4.514 4.519 4.466 4.591 24,811,047 4.5107 0.00%
2015-11-27 0 9.420 9.420 9.440 9.360 9.620 3,474,880 32,838,648 9.4503 4.514 4.514 4.524 4.485 4.610 7,251,187 4.5287 -1.05%
2015-11-26 0 9.520 9.500 9.550 9.490 9.730 5,327,886 51,290,402 9.6268 4.562 4.553 4.577 4.548 4.663 11,117,937 4.6133 -2.16%
2015-11-25 0 9.730 9.700 9.750 9.610 9.800 3,995,873 38,791,357 9.7079 4.663 4.648 4.672 4.605 4.696 8,338,366 4.6522 -1.22%
2015-11-24 0 9.850 9.800 9.820 9.730 9.910 4,002,664 39,268,374 9.8106 4.720 4.696 4.706 4.663 4.749 8,352,538 4.7014 0.51%
2015-11-23 0 9.800 9.780 9.840 9.720 9.870 3,042,653 29,844,586 9.8087 4.696 4.687 4.715 4.658 4.730 6,349,240 4.7005 0.31%
2015-11-20 0 9.770 9.760 9.810 9.700 9.820 2,512,010 24,493,456 9.7505 4.682 4.677 4.701 4.648 4.706 5,241,923 4.6726 -0.20%
2015-11-19 0 9.790 9.780 9.840 9.740 9.990 3,922,542 38,484,641 9.8111 4.692 4.687 4.715 4.668 4.787 8,185,343 4.7017 0.82%
2015-11-18 0 9.710 9.690 9.760 9.690 9.940 6,382,802 62,412,512 9.7782 4.653 4.644 4.677 4.644 4.763 13,319,278 4.6859 -1.82%
2015-11-17 0 9.890 9.860 9.930 9.800 10.02 4,688,859 46,392,122 9.8941 4.739 4.725 4.759 4.696 4.802 9,784,451 4.7414 0.20%
2015-11-16 0 9.870 9.820 9.830 9.810 10.12 6,040,000 59,818,618 9.9037 4.730 4.706 4.711 4.701 4.850 12,603,938 4.7460 -1.69%
2015-11-13 0 10.04 10.00 10.08 9.830 10.20 5,008,335 49,925,181 9.9684 4.811 4.792 4.830 4.711 4.888 10,451,116 4.7770 -0.20%
2015-11-12 0 10.06 10.02 10.06 9.960 10.26 11,360,000 114,676,832 10.095 4.821 4.802 4.821 4.773 4.917 23,705,419 4.8376 1.62%
2015-11-11 0 9.900 9.900 9.940 9.700 9.940 4,428,499 43,503,375 9.8235 4.744 4.744 4.763 4.648 4.763 9,241,146 4.7076 1.43%
2015-11-10 0 9.760 9.730 9.740 9.700 9.910 6,307,276 61,645,043 9.7736 4.677 4.663 4.668 4.648 4.749 13,161,674 4.6837 -1.91%
2015-11-09 0 9.950 9.940 9.950 9.730 9.990 6,565,745 65,211,115 9.9320 4.768 4.763 4.768 4.663 4.787 13,701,033 4.7596 1.95%
2015-11-06 0 9.760 9.760 9.770 9.580 9.810 4,840,322 46,975,207 9.7050 4.677 4.677 4.682 4.591 4.701 10,100,516 4.6508 -1.31%
2015-11-05 0 9.890 9.830 9.900 9.710 9.900 6,491,200 63,669,552 9.8086 4.739 4.711 4.744 4.653 4.744 13,545,477 4.7004 1.85%
2015-11-04 0 9.710 9.680 9.730 9.580 9.930 6,181,855 60,241,874 9.7450 4.653 4.639 4.663 4.591 4.759 12,899,953 4.6699 0.94%
2015-11-03 0 9.620 9.600 9.620 9.500 9.710 5,842,631 56,103,124 9.6024 4.610 4.600 4.610 4.553 4.653 12,192,079 4.6016 0.10%
2015-11-02 0 9.610 9.610 9.640 9.470 9.760 8,368,390 80,414,868 9.6094 4.605 4.605 4.620 4.538 4.677 17,462,693 4.6050 0.31%
2015-10-30 0 9.580 9.520 9.600 9.290 9.690 5,232,655 49,971,835 9.5500 4.591 4.562 4.600 4.452 4.644 10,919,215 4.5765 2.35%
2015-10-29 0 9.360 9.350 9.390 9.340 9.590 4,669,851 44,061,074 9.4352 4.485 4.481 4.500 4.476 4.596 9,744,786 4.5215 -0.32%
2015-10-28 0 9.390 9.400 9.410 9.350 9.740 5,076,435 48,181,124 9.4911 4.500 4.505 4.509 4.481 4.668 10,593,223 4.5483 -1.57%
2015-10-27 0 9.540 9.530 9.540 9.500 9.720 9,116,413 87,377,820 9.5847 4.572 4.567 4.572 4.553 4.658 19,023,626 4.5931 -1.14%
2015-10-26 0 9.650 9.610 9.650 9.500 9.750 6,728,345 64,808,502 9.6322 4.624 4.605 4.624 4.553 4.672 14,040,338 4.6159 2.55%
2015-10-23 0 9.410 9.410 9.420 9.120 9.430 11,931,355 110,243,239 9.2398 4.509 4.509 4.514 4.370 4.519 24,897,691 4.4278 3.63%
2015-10-22 0 9.080 9.070 9.080 9.030 9.170 9,025,637 81,953,791 9.0801 4.351 4.346 4.351 4.327 4.394 18,834,199 4.3513 -2.78%
2015-10-20 0 9.340 9.310 9.400 9.200 9.390 4,125,959 38,456,490 9.3206 4.476 4.461 4.505 4.409 4.500 8,609,823 4.4666 1.41%
2015-10-19 0 9.210 9.190 9.240 9.080 9.420 11,006,250 103,225,624 9.3788 4.414 4.404 4.428 4.351 4.514 22,967,233 4.4945 -2.30%
2015-10-16 0 9.500 9.350 9.430 9.360 9.660 7,636,848 72,541,139 9.4988 4.517 4.446 4.484 4.451 4.593 16,060,085 4.5169 1.50%
2015-10-15 0 9.360 9.350 9.440 9.180 9.480 6,380,452 59,759,699 9.3661 4.451 4.446 4.489 4.365 4.508 13,417,918 4.4537 1.85%
2015-10-14 0 9.190 9.190 9.250 9.080 9.380 6,217,672 57,294,211 9.2147 4.370 4.370 4.399 4.318 4.460 13,075,596 4.3818 -0.43%
2015-10-13 0 9.230 9.170 9.230 9.080 9.370 6,641,497 61,150,887 9.2074 4.389 4.360 4.389 4.318 4.456 13,966,888 4.3783 1.76%
2015-10-12 0 9.070 9.090 9.120 8.920 9.210 7,541,754 68,820,711 9.1253 4.313 4.322 4.337 4.242 4.380 15,860,105 4.3392 1.00%
2015-10-09 0 8.980 8.930 8.980 8.880 9.080 7,168,857 63,928,585 8.9175 4.270 4.246 4.270 4.223 4.318 15,075,912 4.2404 0.79%
2015-10-08 0 8.910 8.900 8.920 8.680 8.980 10,287,069 91,212,437 8.8667 4.237 4.232 4.242 4.127 4.270 21,633,428 4.2163 0.22%
2015-10-07 0 8.890 8.850 8.890 8.450 8.960 11,114,174 97,054,566 8.7325 4.227 4.208 4.227 4.018 4.261 23,372,807 4.1525 4.71%
2015-10-06 0 8.490 8.490 8.510 8.480 8.990 5,397,805 46,400,223 8.5961 4.037 4.037 4.047 4.032 4.275 11,351,438 4.0876 -3.19%
2015-10-05 0 8.770 8.750 8.810 8.540 8.810 3,788,625 33,032,668 8.7189 4.170 4.161 4.189 4.061 4.189 7,967,376 4.1460 1.86%
2015-10-02 0 8.610 8.610 8.640 8.300 8.670 5,004,830 42,713,307 8.5344 4.094 4.094 4.108 3.947 4.123 10,525,022 4.0583 2.38%
2015-09-30 0 8.410 8.470 8.480 8.130 8.550 6,533,055 55,031,391 8.4235 3.999 4.028 4.032 3.866 4.066 13,738,838 4.0055 3.83%
2015-09-29 0 8.100 8.100 8.140 8.000 8.270 3,674,521 29,753,928 8.0974 3.852 3.852 3.871 3.804 3.933 7,727,418 3.8504 -2.88%
2015-09-25 0 8.340 8.320 8.340 8.230 8.490 3,428,540 28,585,218 8.3374 3.966 3.956 3.966 3.914 4.037 7,210,127 3.9646 -1.88%
2015-09-24 0 8.500 8.490 8.500 8.370 8.520 1,752,007 14,848,979 8.4754 4.042 4.037 4.042 3.980 4.051 3,684,423 4.0302 1.55%
2015-09-23 0 8.370 8.320 8.360 8.300 8.640 2,615,677 21,986,303 8.4056 3.980 3.956 3.975 3.947 4.108 5,500,698 3.9970 -4.12%
2015-09-22 0 8.730 8.690 8.750 8.520 8.850 3,392,000 29,674,460 8.7484 4.151 4.132 4.161 4.051 4.208 7,133,284 4.1600 2.59%
2015-09-21 0 8.510 8.510 8.580 8.360 8.570 3,914,962 33,233,317 8.4888 4.047 4.047 4.080 3.975 4.075 8,233,059 4.0366 0.00%
2015-09-18 0 8.510 8.540 8.590 8.500 8.690 5,272,027 45,028,474 8.5410 4.047 4.061 4.085 4.042 4.132 11,086,930 4.0614 -1.96%
2015-09-17 0 8.680 8.670 8.690 8.580 8.750 4,234,251 36,681,857 8.6631 4.127 4.123 4.132 4.080 4.161 8,904,515 4.1195 0.58%
2015-09-16 0 8.630 8.580 8.630 8.510 8.790 5,650,226 48,774,615 8.6323 4.104 4.080 4.104 4.047 4.180 11,882,272 4.1048 1.05%
2015-09-15 0 8.540 8.510 8.570 8.470 8.640 3,038,344 25,946,875 8.5398 4.061 4.047 4.075 4.028 4.108 6,389,555 4.0608 -0.58%
2015-09-14 0 8.590 8.550 8.610 8.480 8.740 2,557,015 21,963,107 8.5894 4.085 4.066 4.094 4.032 4.156 5,377,333 4.0844 0.47%
2015-09-11 0 8.550 8.540 8.620 8.540 8.900 5,315,994 46,034,240 8.6596 4.066 4.061 4.099 4.061 4.232 11,179,391 4.1178 -2.62%
2015-09-10 0 8.780 8.730 8.810 8.600 9.090 9,024,769 79,212,516 8.7772 4.175 4.151 4.189 4.089 4.322 18,978,845 4.1737 -0.57%
2015-09-09 0 8.830 8.720 8.840 8.300 8.880 11,914,000 103,869,942 8.7183 4.199 4.147 4.204 3.947 4.223 25,054,820 4.1457 7.03%
2015-09-08 0 8.250 8.200 8.260 8.030 8.300 4,669,258 38,185,200 8.1780 3.923 3.899 3.928 3.818 3.947 9,819,323 3.8888 1.73%
2015-09-07 0 8.110 8.070 8.110 7.990 8.350 4,079,800 33,084,556 8.1094 3.856 3.837 3.856 3.799 3.971 8,579,709 3.8561 -0.49%
2015-09-04 0 8.150 8.100 8.160 7.850 8.220 6,552,717 52,762,966 8.0521 3.875 3.852 3.880 3.733 3.909 13,780,186 3.8289 3.69%
2015-09-02 0 7.860 7.850 7.880 7.840 8.270 5,108,254 40,973,059 8.0210 3.738 3.733 3.747 3.728 3.933 10,742,520 3.8141 -3.56%
2015-09-01 0 8.150 8.140 8.150 8.130 8.440 4,791,251 39,618,605 8.2689 3.875 3.871 3.875 3.866 4.013 10,075,871 3.9320 -2.04%
2015-08-31 0 8.320 8.410 8.450 7.810 8.460 8,501,049 70,356,977 8.2763 3.956 3.999 4.018 3.714 4.023 17,877,476 3.9355 0.97%
2015-08-28 0 8.240 8.230 8.270 8.200 8.530 6,112,260 50,789,904 8.3095 3.918 3.914 3.933 3.899 4.056 12,853,917 3.9513 -1.08%
2015-08-27 0 8.330 8.320 8.330 8.140 8.400 8,427,058 69,560,972 8.2545 3.961 3.956 3.961 3.871 3.994 17,721,875 3.9251 3.74%
2015-08-26 0 8.030 8.030 8.070 7.990 8.300 11,340,778 91,863,897 8.1003 3.818 3.818 3.837 3.799 3.947 23,849,349 3.8518 -0.37%
2015-08-25 0 8.060 8.060 8.080 7.870 8.330 10,821,355 87,003,612 8.0400 3.833 3.833 3.842 3.742 3.961 22,757,017 3.8232 0.75%
2015-08-24 0 8.000 8.000 8.040 7.810 8.400 6,595,684 52,933,105 8.0254 3.804 3.804 3.823 3.714 3.994 13,870,545 3.8162 -6.10%
2015-08-21 0 8.520 8.520 8.570 8.470 8.800 4,701,400 40,368,164 8.5864 4.051 4.051 4.075 4.028 4.185 9,886,917 4.0830 -4.48%
2015-08-20 0 8.920 8.900 8.930 8.660 9.140 6,246,912 55,646,799 8.9079 4.242 4.232 4.246 4.118 4.346 13,137,087 4.2359 1.48%
2015-08-19 0 8.790 8.760 8.800 8.720 9.300 7,064,565 62,508,335 8.8482 4.180 4.166 4.185 4.147 4.422 14,856,589 4.2074 -2.66%
2015-08-18 0 9.030 9.020 9.080 8.930 9.230 5,905,606 53,760,206 9.1032 4.294 4.289 4.318 4.246 4.389 12,419,330 4.3288 1.80%
2015-08-17 0 8.870 8.860 8.900 8.850 8.970 6,539,366 58,048,632 8.8768 4.218 4.213 4.232 4.208 4.265 13,752,110 4.2211 -0.34%
2015-08-14 0 8.900 8.850 8.910 8.770 8.950 2,316,000 20,512,830 8.8570 4.232 4.208 4.237 4.170 4.256 4,870,485 4.2117 1.25%
2015-08-13 0 8.790 8.780 8.830 8.730 8.920 3,798,251 33,405,314 8.7949 4.180 4.175 4.199 4.151 4.242 7,987,619 4.1821 -0.57%
2015-08-12 0 8.840 8.830 8.860 8.610 8.900 3,338,492 29,278,250 8.7699 4.204 4.199 4.213 4.094 4.232 7,020,758 4.1702 -0.23%
2015-08-11 0 8.860 8.840 8.910 8.830 9.590 4,619,362 42,352,734 9.1685 4.213 4.204 4.237 4.199 4.560 9,714,393 4.3598 -3.38%
2015-08-10 0 9.170 9.120 9.170 8.770 9.220 3,404,545 30,660,218 9.0057 4.360 4.337 4.360 4.170 4.384 7,159,666 4.2824 3.97%
2015-08-07 0 8.820 8.820 8.890 8.760 9.030 5,146,457 45,722,232 8.8842 4.194 4.194 4.227 4.166 4.294 10,822,860 4.2246 1.26%
2015-08-06 0 8.710 8.680 8.730 8.670 8.980 5,164,451 45,492,784 8.8088 4.142 4.127 4.151 4.123 4.270 10,860,701 4.1888 -2.13%
2015-08-05 0 8.900 8.890 8.900 8.760 8.990 4,368,543 38,773,333 8.8756 4.232 4.227 4.232 4.166 4.275 9,186,928 4.2205 -0.34%
2015-08-04 0 8.930 8.900 8.940 8.840 9.240 5,581,401 49,934,974 8.9467 4.246 4.232 4.251 4.204 4.394 11,737,535 4.2543 -3.35%
2015-08-03 0 9.240 9.210 9.240 8.830 9.300 6,187,574 56,598,850 9.1472 4.394 4.380 4.394 4.199 4.422 13,012,301 4.3496 3.47%
2015-07-31 0 8.930 8.920 8.930 8.790 9.220 9,763,197 87,079,832 8.9192 4.246 4.242 4.246 4.180 4.384 20,531,739 4.2412 -0.56%
2015-07-30 0 8.980 8.980 9.040 8.920 9.200 3,552,000 32,071,115 9.0290 4.270 4.270 4.299 4.242 4.375 7,469,760 4.2935 -0.77%
2015-07-29 0 9.050 9.050 9.080 8.800 9.130 5,559,635 50,266,669 9.0414 4.303 4.303 4.318 4.185 4.341 11,691,762 4.2993 2.14%
2015-07-28 0 8.860 8.850 8.860 8.720 9.170 6,089,871 54,473,952 8.9450 4.213 4.208 4.213 4.147 4.360 12,806,834 4.2535 -1.77%
2015-07-27 0 9.020 9.010 9.070 9.000 9.310 4,024,000 36,707,340 9.1221 4.289 4.284 4.313 4.280 4.427 8,462,363 4.3377 -3.01%
2015-07-24 0 9.300 9.290 9.300 9.290 9.690 6,840,000 65,034,004 9.5079 4.422 4.418 4.422 4.418 4.608 14,384,335 4.5212 -3.63%
2015-07-23 0 9.650 9.650 9.710 9.610 9.840 3,288,260 31,936,514 9.7123 4.589 4.589 4.617 4.570 4.679 6,915,122 4.6184 -0.41%
2015-07-22 0 9.690 9.680 9.740 9.520 9.800 5,384,375 52,127,649 9.6813 4.608 4.603 4.632 4.527 4.660 11,323,195 4.6036 -1.72%
2015-07-21 0 9.860 9.860 9.890 9.620 9.920 4,150,113 40,802,878 9.8318 4.689 4.689 4.703 4.574 4.717 8,727,575 4.6752 1.65%
2015-07-20 0 9.700 9.680 9.700 9.680 9.870 3,685,162 35,887,455 9.7384 4.613 4.603 4.613 4.603 4.693 7,749,796 4.6308 -0.72%
2015-07-17 0 9.770 9.720 9.760 9.420 9.890 5,295,200 51,446,534 9.7157 4.646 4.622 4.641 4.479 4.703 11,135,662 4.6200 3.72%
2015-07-16 0 9.420 9.410 9.430 9.100 9.480 5,053,447 47,339,173 9.3677 4.479 4.475 4.484 4.327 4.508 10,627,262 4.4545 1.07%
2015-07-15 0 9.320 9.300 9.380 9.300 9.630 6,310,564 59,245,705 9.3883 4.432 4.422 4.460 4.422 4.579 13,270,945 4.4643 -2.71%
2015-07-14 0 9.580 9.570 9.580 9.570 10.16 5,708,296 56,008,901 9.8118 4.555 4.551 4.555 4.551 4.831 12,004,392 4.6657 -3.23%
2015-07-13 0 9.900 9.860 9.890 9.490 9.980 4,549,968 44,452,881 9.7699 4.708 4.689 4.703 4.513 4.746 9,568,460 4.6458 4.43%
2015-07-10 0 9.480 9.450 9.460 9.300 9.730 13,722,000 130,071,284 9.4790 4.508 4.494 4.498 4.422 4.627 28,856,995 4.5074 1.07%
2015-07-09 0 9.380 9.360 9.400 8.740 9.890 14,125,753 133,657,720 9.4620 4.460 4.451 4.470 4.156 4.703 29,706,076 4.4993 4.45%
2015-07-08 0 8.980 8.950 8.990 8.440 9.290 18,928,676 167,484,070 8.8482 4.270 4.256 4.275 4.013 4.418 39,806,493 4.2075 -0.22%
2015-07-07 0 9.000 8.990 9.000 8.920 9.780 17,028,723 155,459,641 9.1293 4.280 4.275 4.280 4.242 4.651 35,810,944 4.3411 -2.91%
2015-07-06 0 9.270 9.250 9.290 9.080 10.24 11,956,040 111,270,016 9.3066 4.408 4.399 4.418 4.318 4.869 25,143,229 4.4254 -5.89%
2015-07-03 0 9.850 9.820 9.880 9.820 10.40 9,486,990 94,779,349 9.9905 4.684 4.670 4.698 4.670 4.945 19,950,883 4.7506 -3.24%
2015-07-02 0 10.18 10.16 10.18 10.14 11.16 12,843,672 135,309,245 10.535 4.841 4.831 4.841 4.822 5.307 27,009,895 5.0096 -5.39%
2015-06-30 0 10.76 10.76 10.80 10.02 10.82 8,884,656 92,743,749 10.439 5.117 5.117 5.136 4.765 5.145 18,684,191 4.9638 4.26%
2015-06-29 0 10.32 10.30 10.34 9.900 10.72 8,324,148 85,668,509 10.292 4.907 4.898 4.917 4.708 5.098 17,505,458 4.8938 -3.55%
2015-06-26 0 10.70 10.64 10.70 10.62 10.92 11,228,347 120,751,825 10.754 5.088 5.060 5.088 5.050 5.193 23,612,910 5.1138 0.75%
2015-06-25 0 10.62 10.58 10.60 10.56 11.08 7,387,100 79,401,840 10.749 5.050 5.031 5.040 5.021 5.269 15,534,871 5.1112 -4.84%
2015-06-24 0 11.16 11.10 11.18 10.92 11.34 4,463,250 49,686,558 11.132 5.307 5.278 5.316 5.193 5.392 9,386,094 5.2936 0.54%
2015-06-23 0 11.10 11.02 11.04 10.44 11.20 6,595,115 72,433,355 10.983 5.278 5.240 5.250 4.964 5.326 13,869,348 5.2225 5.92%
2015-06-22 0 10.48 10.42 10.52 10.42 10.76 5,895,010 62,298,991 10.568 4.983 4.955 5.002 4.955 5.117 12,397,046 5.0253 -0.80%
2015-06-19 0 10.90 10.86 11.02 10.86 11.20 7,471,937 82,453,306 11.035 5.023 5.005 5.079 5.005 5.162 16,212,922 5.0857 -4.05%
2015-06-18 0 11.36 11.28 11.38 11.22 11.42 2,047,000 23,189,976 11.329 5.235 5.199 5.245 5.171 5.263 4,441,666 5.2210 1.43%
2015-06-17 0 11.20 11.14 11.28 10.94 11.48 7,412,129 83,192,514 11.224 5.162 5.134 5.199 5.042 5.291 16,083,148 5.1727 0.72%
2015-06-16 0 11.12 11.10 11.18 11.10 11.56 5,853,638 66,430,593 11.349 5.125 5.116 5.152 5.116 5.328 12,701,469 5.2302 -3.30%
2015-06-15 0 11.50 11.44 11.56 11.28 11.66 9,789,390 112,560,741 11.498 5.300 5.272 5.328 5.199 5.374 21,241,428 5.2991 1.41%
2015-06-12 0 11.34 11.32 11.38 11.10 11.46 7,234,958 81,745,820 11.299 5.226 5.217 5.245 5.116 5.281 15,698,715 5.2072 -0.87%
2015-06-11 0 11.44 11.38 11.44 11.02 11.46 12,589,455 142,099,468 11.287 5.272 5.245 5.272 5.079 5.281 27,317,127 5.2018 3.81%
2015-06-10 0 11.02 11.02 11.08 10.94 11.22 17,656,236 195,220,152 11.057 5.079 5.079 5.106 5.042 5.171 38,311,240 5.0956 -2.82%
2015-06-09 0 11.34 11.28 11.34 11.02 12.28 16,733,238 192,531,996 11.506 5.226 5.199 5.226 5.079 5.659 36,308,481 5.3027 -7.50%
2015-06-08 0 12.26 12.20 12.26 12.10 12.64 15,517,756 192,731,146 12.420 5.650 5.623 5.650 5.576 5.825 33,671,077 5.7239 -5.26%
2015-06-05 0 12.94 12.90 12.96 12.52 13.30 11,311,420 146,745,536 12.973 5.964 5.945 5.973 5.770 6.129 24,543,993 5.9789 -0.46%
2015-06-04 0 13.00 12.98 13.02 12.62 13.38 11,300,064 147,535,285 13.056 5.991 5.982 6.000 5.816 6.166 24,519,352 6.0171 0.78%
2015-06-03 0 12.90 12.94 12.96 12.44 12.96 10,057,242 127,488,263 12.676 5.945 5.964 5.973 5.733 5.973 21,822,625 5.8420 6.44%
2015-06-02 0 12.12 12.12 12.22 12.06 12.84 3,860,829 47,325,587 12.258 5.586 5.586 5.632 5.558 5.917 8,377,388 5.6492 -2.88%
2015-06-01 0 12.48 12.44 12.50 11.96 12.64 7,358,155 91,265,335 12.403 5.752 5.733 5.761 5.512 5.825 15,966,033 5.7162 3.31%
2015-05-29 0 12.08 12.06 12.08 12.04 12.42 8,429,664 102,624,044 12.174 5.567 5.558 5.567 5.549 5.724 18,291,038 5.6106 -0.66%
2015-05-28 0 12.16 12.12 12.18 12.02 12.50 5,284,914 64,740,091 12.250 5.604 5.586 5.613 5.540 5.761 11,467,428 5.6456 -0.98%
2015-05-27 0 12.28 12.18 12.26 12.18 12.46 3,437,322 42,267,230 12.297 5.659 5.613 5.650 5.613 5.742 7,458,445 5.6670 -0.65%
2015-05-26 0 12.36 12.28 12.38 12.00 12.40 7,887,823 97,076,668 12.307 5.696 5.659 5.705 5.530 5.715 17,115,329 5.6719 2.15%
2015-05-22 0 12.10 12.08 12.10 12.04 12.32 5,810,899 70,570,604 12.145 5.576 5.567 5.576 5.549 5.678 12,608,732 5.5970 -0.17%
2015-05-21 0 12.12 12.10 12.12 12.08 12.66 6,900,307 84,662,714 12.269 5.586 5.576 5.586 5.567 5.835 14,972,575 5.6545 -4.42%
2015-05-20 0 12.68 12.60 12.74 12.24 12.80 5,473,870 68,482,390 12.511 5.844 5.807 5.871 5.641 5.899 11,877,432 5.7658 4.62%
2015-05-19 0 12.12 12.18 12.20 11.78 12.22 8,919,809 107,251,401 12.024 5.586 5.613 5.623 5.429 5.632 19,354,575 5.5414 -1.62%
2015-05-18 0 12.32 12.32 12.44 12.00 12.44 7,602,278 91,569,840 12.045 5.678 5.678 5.733 5.530 5.733 16,495,741 5.5511 2.50%
2015-05-15 0 12.02 12.00 12.08 11.56 12.08 6,825,000 80,545,025 11.801 5.540 5.530 5.567 5.328 5.567 14,809,171 5.4389 1.18%
2015-05-14 0 11.88 11.76 11.90 11.60 12.46 10,580,631 125,524,518 11.864 5.475 5.420 5.484 5.346 5.742 22,958,296 5.4675 -1.82%
2015-05-13 0 12.10 12.10 12.12 11.68 12.18 7,608,987 91,567,243 12.034 5.576 5.576 5.586 5.383 5.613 16,510,299 5.5461 2.89%
2015-05-12 0 11.76 11.70 11.82 11.48 11.90 6,502,000 76,246,620 11.727 5.420 5.392 5.447 5.291 5.484 14,108,312 5.4044 -0.68%
2015-05-11 0 11.84 11.78 11.88 11.38 11.92 7,704,051 90,341,760 11.727 5.457 5.429 5.475 5.245 5.493 16,716,573 5.4043 1.89%
2015-05-08 0 11.62 11.60 11.66 10.90 11.86 17,365,853 199,135,482 11.467 5.355 5.346 5.374 5.023 5.466 37,681,155 5.2847 7.59%
2015-05-07 0 10.80 10.76 10.80 10.60 11.02 10,918,315 117,805,662 10.790 4.977 4.959 4.977 4.885 5.079 23,691,017 4.9726 -2.00%
2015-05-06 0 11.02 10.98 11.08 10.74 11.46 17,776,261 198,396,362 11.161 5.079 5.060 5.106 4.950 5.281 38,571,676 5.1436 -5.81%
2015-05-05 0 11.70 11.68 11.70 11.52 11.98 10,548,130 123,533,639 11.711 5.392 5.383 5.392 5.309 5.521 22,887,774 5.3974 0.00%
2015-05-04 0 11.70 11.62 11.72 11.60 12.38 11,160,134 132,002,682 11.828 5.392 5.355 5.401 5.346 5.705 24,215,726 5.4511 -5.19%
2015-04-30 0 12.34 12.28 12.40 12.12 12.48 15,728,322 195,656,224 12.440 5.687 5.659 5.715 5.586 5.752 34,127,972 5.7330 -3.14%
2015-04-29 0 12.74 12.70 12.72 12.52 13.10 9,708,053 124,537,761 12.828 5.871 5.853 5.862 5.770 6.037 21,064,940 5.9121 -1.09%
2015-04-28 0 12.88 12.80 12.90 12.50 13.16 15,099,286 194,840,465 12.904 5.936 5.899 5.945 5.761 6.065 32,763,063 5.9470 3.21%
2015-04-27 0 12.48 12.48 12.50 12.10 12.50 5,594,727 69,016,394 12.336 5.752 5.752 5.761 5.576 5.761 12,139,673 5.6852 2.80%
2015-04-24 0 12.14 12.08 12.14 11.84 12.30 10,781,383 130,427,672 12.097 5.595 5.567 5.595 5.457 5.669 23,393,896 5.5753 1.85%
2015-04-23 0 11.92 11.86 11.98 11.88 12.16 11,605,277 139,293,622 12.003 5.493 5.466 5.521 5.475 5.604 25,181,616 5.5316 1.02%
2015-04-22 0 11.80 11.78 11.82 11.50 12.02 12,988,549 153,433,588 11.813 5.438 5.429 5.447 5.300 5.540 28,183,098 5.4442 0.17%
2015-04-21 0 11.78 11.74 11.82 11.34 11.82 10,903,504 126,125,148 11.567 5.429 5.411 5.447 5.226 5.447 23,658,880 5.3310 2.97%
2015-04-20 0 11.44 11.36 11.44 11.08 11.62 14,270,700 163,353,450 11.447 5.272 5.235 5.272 5.106 5.355 30,965,163 5.2754 -0.52%
2015-04-17 0 11.50 11.48 11.54 11.32 11.74 12,459,900 143,997,942 11.557 5.300 5.291 5.318 5.217 5.411 27,036,013 5.3262 0.88%
2015-04-16 0 11.40 11.36 11.40 11.28 11.50 7,152,729 81,213,403 11.354 5.254 5.235 5.254 5.199 5.300 15,520,291 5.2327 -0.70%
2015-04-15 0 11.48 11.50 11.56 11.26 11.68 13,059,328 149,551,231 11.452 5.291 5.300 5.328 5.189 5.383 28,336,677 5.2777 -1.54%
2015-04-14 0 11.66 11.64 11.72 11.54 12.20 12,465,400 147,880,344 11.863 5.374 5.364 5.401 5.318 5.623 27,047,947 5.4673 -3.80%
2015-04-13 0 12.12 12.08 12.20 11.34 12.20 9,534,483 112,939,897 11.845 5.586 5.567 5.623 5.226 5.623 20,688,321 5.4591 5.57%
2015-04-10 0 11.48 11.50 11.52 11.04 11.52 9,782,871 110,904,057 11.337 5.291 5.300 5.309 5.088 5.309 21,227,283 5.2246 1.95%
2015-04-09 0 11.26 11.26 11.30 11.10 11.84 9,806,069 111,053,714 11.325 5.189 5.189 5.208 5.116 5.457 21,277,619 5.2193 1.99%
2015-04-08 0 11.04 11.04 11.12 10.48 11.56 12,498,649 139,790,238 11.184 5.088 5.088 5.125 4.830 5.328 27,120,092 5.1545 5.54%
2015-04-02 0 10.46 10.42 10.46 10.36 10.58 6,778,000 70,689,941 10.429 4.821 4.802 4.821 4.775 4.876 14,707,188 4.8065 0.58%
2015-04-01 0 10.40 10.36 10.42 10.28 10.56 5,480,853 57,078,090 10.414 4.793 4.775 4.802 4.738 4.867 11,892,584 4.7995 1.17%
2015-03-31 0 10.28 10.26 10.34 10.12 10.60 10,055,039 103,243,897 10.268 4.738 4.728 4.765 4.664 4.885 21,817,845 4.7321 0.78%
2015-03-30 0 10.20 10.20 10.22 9.840 10.36 8,924,400 91,258,568 10.226 4.701 4.701 4.710 4.535 4.775 19,364,537 4.7127 3.03%
2015-03-27 0 9.900 9.850 9.920 9.650 9.920 8,211,307 80,673,299 9.8247 4.563 4.540 4.572 4.447 4.572 17,817,238 4.5278 1.85%
2015-03-26 0 9.720 9.680 9.760 9.680 9.760 4,081,000 39,672,930 9.7214 4.480 4.461 4.498 4.461 4.498 8,855,125 4.4802 1.04%
2015-03-25 0 9.620 9.610 9.630 9.540 9.800 7,380,464 71,143,465 9.6394 4.434 4.429 4.438 4.397 4.516 16,014,440 4.4425 -3.02%
2015-03-24 0 9.920 9.840 9.930 9.580 9.930 12,247,089 119,667,525 9.7711 4.572 4.535 4.576 4.415 4.576 26,574,247 4.5031 2.90%
2015-03-23 0 9.640 9.630 9.640 9.210 9.660 7,366,149 69,692,885 9.4612 4.443 4.438 4.443 4.245 4.452 15,983,379 4.3603 4.78%
2015-03-20 0 9.200 9.200 9.210 8.900 9.280 10,949,125 99,910,082 9.1249 4.240 4.240 4.245 4.102 4.277 23,757,870 4.2053 1.43%
2015-03-19 0 9.070 9.010 9.080 8.850 9.130 4,155,590 37,314,323 8.9793 4.180 4.152 4.185 4.079 4.208 9,016,973 4.1382 0.89%
2015-03-18 0 8.990 8.970 9.020 8.810 9.060 7,992,385 71,521,500 8.9487 4.143 4.134 4.157 4.060 4.175 17,342,212 4.1241 0.67%
2015-03-17 0 8.930 8.930 8.960 8.910 9.220 4,789,212 43,084,335 8.9961 4.116 4.116 4.129 4.106 4.249 10,391,833 4.1460 -0.78%
2015-03-16 0 9.000 8.970 9.020 8.830 9.040 5,294,170 47,359,129 8.9455 4.148 4.134 4.157 4.069 4.166 11,487,512 4.1227 0.78%
2015-03-13 0 8.930 8.930 8.970 8.880 9.020 4,387,943 39,324,441 8.9619 4.116 4.116 4.134 4.092 4.157 9,521,143 4.1302 -0.22%
2015-03-12 0 8.950 8.920 8.960 8.850 9.040 5,281,886 47,271,123 8.9497 4.125 4.111 4.129 4.079 4.166 11,460,857 4.1246 2.99%
2015-03-11 0 8.690 8.670 8.690 8.670 8.850 5,716,975 50,109,031 8.7650 4.005 3.996 4.005 3.996 4.079 12,404,932 4.0394 -1.14%
2015-03-10 0 8.790 8.780 8.830 8.780 9.020 9,266,633 82,339,941 8.8856 4.051 4.046 4.069 4.046 4.157 20,107,128 4.0951 -2.44%
2015-03-09 0 9.010 9.000 9.010 8.710 9.090 6,484,315 57,943,457 8.9359 4.152 4.148 4.152 4.014 4.189 14,069,938 4.1182 -1.64%
2015-03-06 0 9.160 9.130 9.170 9.110 9.290 2,164,540 19,856,449 9.1735 4.222 4.208 4.226 4.198 4.281 4,696,710 4.2277 -1.40%
2015-03-05 0 9.290 9.230 9.300 9.210 9.350 6,870,909 63,600,531 9.2565 4.281 4.254 4.286 4.245 4.309 14,908,786 4.2660 -0.11%
2015-03-04 0 9.300 9.270 9.340 9.250 9.460 4,312,138 40,395,230 9.3678 4.286 4.272 4.304 4.263 4.360 9,356,658 4.3173 -0.64%
2015-03-03 0 9.360 9.330 9.400 9.330 9.560 5,904,800 55,751,362 9.4417 4.314 4.300 4.332 4.300 4.406 12,812,482 4.3513 -1.68%
2015-03-02 0 9.520 9.520 9.530 9.270 9.560 11,261,000 105,998,294 9.4129 4.387 4.387 4.392 4.272 4.406 24,434,589 4.3380 -0.21%
2015-02-27 0 9.540 9.500 9.590 9.500 9.750 3,504,516 33,602,819 9.5884 4.397 4.378 4.420 4.378 4.493 7,604,246 4.4190 -0.63%
2015-02-26 0 9.600 9.600 9.640 9.520 9.780 7,296,173 70,068,407 9.6034 4.424 4.424 4.443 4.387 4.507 15,831,542 4.4259 -0.41%
2015-02-25 0 9.640 9.570 9.600 9.390 9.650 4,065,636 38,780,397 9.5386 4.443 4.410 4.424 4.328 4.447 8,821,787 4.3960 2.12%
2015-02-24 0 9.440 9.430 9.460 9.320 9.510 4,823,495 45,561,815 9.4458 4.351 4.346 4.360 4.295 4.383 10,466,221 4.3532 0.75%
2015-02-23 0 9.370 9.340 9.390 9.330 9.540 3,626,954 34,106,023 9.4035 4.318 4.304 4.328 4.300 4.397 7,869,917 4.3337 -1.88%
2015-02-18 0 9.550 9.510 9.550 9.510 9.880 3,210,143 30,915,272 9.6305 4.401 4.383 4.401 4.383 4.553 6,965,503 4.4383 -0.10%
2015-02-17 0 9.560 9.510 9.580 9.470 9.580 2,856,741 27,247,399 9.5379 4.406 4.383 4.415 4.364 4.415 6,198,676 4.3957 0.63%
2015-02-16 0 9.500 9.490 9.500 9.430 9.700 5,536,204 52,857,202 9.5476 4.378 4.374 4.378 4.346 4.470 12,012,687 4.4001 -2.56%
2015-02-13 0 9.750 9.700 9.790 9.600 9.790 3,896,585 37,731,811 9.6833 4.493 4.470 4.512 4.424 4.512 8,454,973 4.4627 0.52%
2015-02-12 0 9.700 9.660 9.720 9.400 9.720 4,311,800 41,102,170 9.5325 4.470 4.452 4.480 4.332 4.480 9,355,924 4.3932 2.86%
2015-02-11 0 9.430 9.370 9.460 9.360 9.590 2,761,533 26,125,170 9.4604 4.346 4.318 4.360 4.314 4.420 5,992,090 4.3599 -0.95%
2015-02-10 0 9.520 9.510 9.520 9.450 9.600 3,667,000 34,960,570 9.5338 4.387 4.383 4.387 4.355 4.424 7,956,810 4.3938 0.21%
2015-02-09 0 9.500 9.500 9.540 9.410 9.600 2,874,946 27,268,403 9.4848 4.378 4.378 4.397 4.337 4.424 6,238,178 4.3712 -1.96%
2015-02-06 0 9.690 9.610 9.720 9.610 9.850 2,564,241 24,829,759 9.6831 4.466 4.429 4.480 4.429 4.540 5,563,998 4.4626 -1.02%
2015-02-05 0 9.790 9.730 9.800 9.620 9.860 5,527,100 53,889,578 9.7501 4.512 4.484 4.516 4.434 4.544 11,992,933 4.4934 2.19%
2015-02-04 0 9.580 9.540 9.560 9.520 9.930 5,754,766 55,347,863 9.6177 4.415 4.397 4.406 4.387 4.576 12,486,932 4.4325 -1.64%
2015-02-03 0 9.740 9.720 9.770 9.520 9.850 4,131,000 40,237,770 9.7404 4.489 4.480 4.503 4.387 4.540 8,963,617 4.4890 1.25%
2015-02-02 0 9.620 9.570 9.660 9.510 10.00 5,694,433 55,604,368 9.7647 4.434 4.410 4.452 4.383 4.609 12,356,019 4.5002 -2.73%
2015-01-30 0 9.890 9.890 9.910 9.640 10.16 7,350,905 72,615,548 9.8785 4.558 4.558 4.567 4.443 4.682 15,950,302 4.5526 1.33%
2015-01-29 0 9.760 9.750 9.780 9.640 9.890 4,762,124 46,427,398 9.7493 4.498 4.493 4.507 4.443 4.558 10,333,056 4.4931 0.51%
2015-01-28 0 9.710 9.670 9.720 9.380 9.830 6,323,149 60,713,652 9.6018 4.475 4.457 4.480 4.323 4.530 13,720,234 4.4251 3.52%
2015-01-27 0 9.380 9.380 9.430 9.240 9.520 4,343,584 40,696,166 9.3693 4.323 4.323 4.346 4.258 4.387 9,424,890 4.3179 -1.47%
2015-01-26 0 9.520 9.480 9.500 9.370 9.530 2,601,000 24,631,622 9.4701 4.387 4.369 4.378 4.318 4.392 5,643,759 4.3644 0.11%
2015-01-23 0 9.510 9.490 9.500 9.380 9.550 2,411,405 22,898,088 9.4957 4.383 4.374 4.378 4.323 4.401 5,232,368 4.3762 0.42%
2015-01-22 0 9.470 9.410 9.470 9.410 9.600 3,027,515 28,643,079 9.4609 4.364 4.337 4.364 4.337 4.424 6,569,229 4.3602 -0.53%
2015-01-21 0 9.520 9.490 9.530 9.290 9.550 4,209,304 39,823,088 9.4607 4.387 4.374 4.392 4.281 4.401 9,133,524 4.3601 2.48%
2015-01-20 0 9.290 9.250 9.330 9.160 9.350 5,834,292 54,099,713 9.2727 4.281 4.263 4.300 4.222 4.309 12,659,491 4.2735 1.53%
2015-01-19 0 9.150 9.150 9.160 9.100 9.660 12,688,000 118,008,203 9.3008 4.217 4.217 4.222 4.194 4.452 27,530,954 4.2864 -5.08%
2015-01-16 0 9.640 9.670 9.680 9.490 9.770 6,020,117 57,921,703 9.6214 4.443 4.457 4.461 4.374 4.503 13,062,702 4.4341 1.05%
2015-01-15 0 9.540 9.530 9.590 9.350 9.670 3,984,054 38,133,625 9.5716 4.397 4.392 4.420 4.309 4.457 8,644,767 4.4112 -1.95%
2015-01-14 0 9.730 9.700 9.720 9.480 9.940 9,217,154 89,806,877 9.7434 4.484 4.470 4.480 4.369 4.581 19,999,767 4.4904 -1.02%
2015-01-13 0 9.830 9.830 9.850 9.450 9.850 5,419,329 52,763,047 9.7361 4.530 4.530 4.540 4.355 4.540 11,759,087 4.4870 4.24%
2015-01-12 0 9.430 9.430 9.440 9.330 9.680 3,636,000 34,347,882 9.4466 4.346 4.346 4.351 4.300 4.461 7,889,545 4.3536 -1.57%
2015-01-09 0 9.580 9.600 9.610 9.470 10.00 15,260,015 147,765,087 9.6832 4.415 4.424 4.429 4.364 4.609 33,111,820 4.4626 -0.42%
2015-01-08 0 9.620 9.610 9.630 9.370 9.890 12,084,211 116,967,334 9.6794 4.434 4.429 4.438 4.318 4.558 26,220,827 4.4609 3.44%
2015-01-07 0 9.300 9.300 9.320 9.250 9.450 5,139,485 47,839,056 9.3081 4.286 4.286 4.295 4.263 4.355 11,151,870 4.2898 0.32%
2015-01-06 0 9.270 9.290 9.300 9.120 9.300 5,027,163 46,268,311 9.2037 4.272 4.281 4.286 4.203 4.286 10,908,149 4.2416 1.20%
2015-01-05 0 9.160 9.160 9.200 9.050 9.300 3,937,845 36,216,100 9.1969 4.222 4.222 4.240 4.171 4.286 8,544,501 4.2385 -0.22%
2015-01-02 0 9.180 9.170 9.240 9.000 9.250 2,770,500 25,475,496 9.1953 4.231 4.226 4.258 4.148 4.263 6,011,547 4.2378 1.89%
2014-12-31 0 9.010 9.010 9.070 8.950 9.100 5,185,966 46,922,507 9.0480 4.152 4.152 4.180 4.125 4.194 11,252,726 4.1699 -2.17%
2014-12-30 0 9.210 9.170 9.230 9.120 9.290 6,785,213 62,313,113 9.1837 4.245 4.226 4.254 4.203 4.281 14,722,839 4.2324 0.22%
2014-12-29 0 9.190 9.180 9.250 9.150 9.310 4,240,380 39,114,280 9.2242 4.235 4.231 4.263 4.217 4.291 9,200,954 4.2511 0.55%
2014-12-24 0 9.140 9.140 9.160 9.120 9.280 3,455,883 31,894,902 9.2292 4.212 4.212 4.222 4.203 4.277 7,498,720 4.2534 -2.35%
2014-12-23 0 9.360 9.350 9.380 9.020 9.450 8,320,553 77,986,914 9.3728 4.314 4.309 4.323 4.157 4.355 18,054,284 4.3196 3.08%
2014-12-22 0 9.080 9.080 9.140 9.060 9.300 4,445,765 40,809,491 9.1794 4.185 4.185 4.212 4.175 4.286 9,646,607 4.2305 -1.30%
2014-12-19 0 9.200 9.120 9.200 9.070 9.380 5,950,806 54,827,343 9.2134 4.240 4.203 4.240 4.180 4.323 12,912,308 4.2461 0.00%
2014-12-18 0 9.200 9.190 9.200 9.110 9.440 7,229,534 66,712,586 9.2278 4.240 4.235 4.240 4.198 4.351 15,686,946 4.2527 -0.33%
2014-12-17 0 9.230 9.240 9.260 9.180 9.390 7,748,768 71,826,485 9.2694 4.254 4.258 4.268 4.231 4.328 16,813,601 4.2719 -1.07%
2014-12-16 0 9.330 9.310 9.390 9.250 9.460 9,185,048 86,279,062 9.3934 4.300 4.291 4.328 4.263 4.360 19,930,102 4.3291 -0.64%
2014-12-15 0 9.390 9.340 9.400 9.260 9.470 5,483,044 51,430,032 9.3798 4.328 4.304 4.332 4.268 4.364 11,897,339 4.3228 -0.84%
2014-12-12 0 9.470 9.410 9.470 9.260 9.680 8,381,155 79,513,861 9.4872 4.364 4.337 4.364 4.268 4.461 18,185,781 4.3723 1.28%
2014-12-11 0 9.350 9.380 9.410 9.000 9.430 7,230,251 67,426,836 9.3257 4.309 4.323 4.337 4.148 4.346 15,688,501 4.2979 0.21%
2014-12-10 0 9.330 9.310 9.320 9.180 9.430 5,341,000 49,746,345 9.3141 4.300 4.291 4.295 4.231 4.346 11,589,126 4.2925 0.65%
2014-12-09 0 9.270 9.230 9.270 9.200 9.640 18,178,366 172,346,871 9.4809 4.272 4.254 4.272 4.240 4.443 39,444,180 4.3694 -7.30%
2014-12-08 0 10.00 10.00 10.10 9.000 11.30 25,104,672 250,171,657 9.9651 4.609 4.609 4.655 4.148 5.208 54,473,169 4.5926 11.98%
2014-12-05 0 8.930 8.920 8.940 8.910 9.400 9,940,133 90,686,685 9.1233 4.116 4.111 4.120 4.106 4.332 21,568,517 4.2046 -4.08%
2014-12-04 0 9.310 9.300 9.340 8.940 9.470 9,662,404 89,349,425 9.2471 4.291 4.286 4.304 4.120 4.364 20,965,889 4.2617 3.67%
2014-12-03 0 8.980 8.960 9.010 8.890 9.170 6,051,300 54,695,356 9.0386 4.139 4.129 4.152 4.097 4.226 13,130,364 4.1656 0.90%
2014-12-02 0 8.900 8.930 8.950 8.680 8.950 8,561,060 75,478,921 8.8165 4.102 4.116 4.125 4.000 4.125 18,576,147 4.0632 2.53%
2014-12-01 0 8.680 8.660 8.680 8.640 8.750 10,050,422 87,255,699 8.6818 4.000 3.991 4.000 3.982 4.033 21,807,827 4.0011 0.00%
2014-11-28 0 8.680 8.650 8.680 8.620 8.800 8,254,000 71,904,020 8.7114 4.000 3.986 4.000 3.973 4.056 17,909,875 4.0148 -1.25%
2014-11-27 0 8.790 8.770 8.800 8.740 8.900 5,576,965 49,070,601 8.7988 4.051 4.042 4.056 4.028 4.102 12,101,132 4.0550 0.00%
2014-11-26 0 8.790 8.780 8.790 8.600 8.810 11,275,584 98,555,878 8.7406 4.051 4.046 4.051 3.963 4.060 24,466,234 4.0282 2.81%
2014-11-25 0 8.550 8.540 8.550 8.520 8.780 8,015,254 68,977,911 8.6058 3.940 3.936 3.940 3.927 4.046 17,391,834 3.9661 -2.40%
2014-11-24 0 8.760 8.730 8.760 8.690 8.850 4,501,885 39,415,515 8.7553 4.037 4.023 4.037 4.005 4.079 9,768,379 4.0350 0.92%
2014-11-21 0 8.680 8.660 8.710 8.650 8.800 3,074,813 26,830,157 8.7258 4.000 3.991 4.014 3.986 4.056 6,671,858 4.0214 -0.12%
2014-11-20 0 8.690 8.690 8.720 8.650 8.850 3,499,581 30,595,504 8.7426 4.005 4.005 4.019 3.986 4.079 7,593,537 4.0292 -2.25%
2014-11-19 0 8.890 8.880 8.900 8.730 8.930 6,277,250 55,691,668 8.8720 4.097 4.092 4.102 4.023 4.116 13,620,640 4.0888 0.57%
2014-11-18 0 8.840 8.810 8.820 8.650 8.900 8,384,027 73,776,774 8.7997 4.074 4.060 4.065 3.986 4.102 18,192,013 4.0554 2.43%
2014-11-17 0 8.630 8.600 8.630 8.500 8.700 9,531,288 82,321,724 8.6370 3.977 3.963 3.977 3.917 4.010 20,681,388 3.9805 1.53%
2014-11-14 0 8.500 8.490 8.500 8.450 8.680 7,194,988 61,492,903 8.5466 3.917 3.913 3.917 3.894 4.000 15,611,986 3.9388 -1.96%
2014-11-13 0 8.670 8.670 8.680 8.400 8.680 10,743,724 92,234,437 8.5850 3.996 3.996 4.000 3.871 4.000 23,312,182 3.9565 3.34%
2014-11-12 0 8.390 8.380 8.400 8.270 8.490 5,617,355 46,968,761 8.3614 3.867 3.862 3.871 3.811 3.913 12,188,772 3.8534 2.44%
2014-11-11 0 8.190 8.180 8.230 7.980 8.240 7,587,000 62,132,710 8.1894 3.774 3.770 3.793 3.678 3.798 16,462,590 3.7742 2.89%
2014-11-10 0 7.960 7.950 8.010 7.950 8.150 8,126,823 65,334,125 8.0393 3.668 3.664 3.692 3.664 3.756 17,633,921 3.7050 -0.25%
2014-11-07 0 7.980 7.980 8.000 7.790 8.000 6,332,437 50,214,014 7.9297 3.678 3.678 3.687 3.590 3.687 13,740,387 3.6545 1.40%
2014-11-06 0 7.870 7.820 7.870 7.720 7.890 2,469,044 19,280,069 7.8087 3.627 3.604 3.627 3.558 3.636 5,357,435 3.5987 1.29%
2014-11-05 0 7.770 7.740 7.770 7.720 7.870 3,420,186 26,607,196 7.7795 3.581 3.567 3.581 3.558 3.627 7,421,263 3.5853 -0.51%
2014-11-04 0 7.810 7.800 7.820 7.770 7.900 1,928,374 15,121,428 7.8415 3.599 3.595 3.604 3.581 3.641 4,184,267 3.6139 -0.13%
2014-11-03 0 7.820 7.800 7.830 7.720 7.900 2,544,000 19,903,494 7.8237 3.604 3.595 3.609 3.558 3.641 5,520,078 3.6057 0.00%
2014-10-31 0 7.820 7.820 7.850 7.750 7.850 4,080,731 31,882,063 7.8128 3.604 3.604 3.618 3.572 3.618 8,854,541 3.6006 0.90%
2014-10-30 0 7.750 7.720 7.750 7.720 7.850 2,887,882 22,491,228 7.7881 3.572 3.558 3.572 3.558 3.618 6,266,247 3.5893 -0.39%
2014-10-29 0 7.780 7.770 7.780 7.760 7.970 4,564,000 35,764,750 7.8363 3.586 3.581 3.586 3.576 3.673 9,903,158 3.6114 -1.89%
2014-10-28 0 7.930 7.900 7.930 7.770 7.950 5,415,135 42,813,603 7.9063 3.655 3.641 3.655 3.581 3.664 11,749,987 3.6437 2.06%
2014-10-27 0 7.770 7.750 7.790 7.700 7.820 1,290,000 10,018,048 7.7659 3.581 3.572 3.590 3.549 3.604 2,799,096 3.5790 -0.26%
2014-10-24 0 7.790 7.730 7.780 7.730 7.870 2,880,000 22,433,300 7.7893 3.590 3.562 3.586 3.562 3.627 6,249,145 3.5898 -0.89%
2014-10-23 0 7.860 7.830 7.860 7.770 7.870 2,366,293 18,564,286 7.8453 3.622 3.609 3.622 3.581 3.627 5,134,482 3.6156 0.51%
2014-10-22 0 7.820 7.810 7.840 7.750 7.860 2,602,335 20,349,346 7.8196 3.604 3.599 3.613 3.572 3.622 5,646,655 3.6038 -0.26%
2014-10-21 0 7.840 7.810 7.840 7.610 7.840 3,373,024 26,254,012 7.7835 3.613 3.599 3.613 3.507 3.613 7,318,929 3.5871 3.29%
2014-10-20 0 7.590 7.580 7.640 7.510 7.650 5,147,591 39,459,404 7.6656 3.498 3.493 3.521 3.461 3.526 11,169,459 3.5328 0.47%
2014-10-17 0 7.630 7.610 7.700 7.610 7.830 3,683,906 28,323,081 7.6883 3.481 3.472 3.513 3.472 3.573 8,073,712 3.5081 -2.55%
2014-10-16 0 7.830 7.800 7.850 7.740 7.850 2,097,470 16,386,367 7.8124 3.573 3.559 3.582 3.532 3.582 4,596,852 3.5647 0.13%
2014-10-15 0 7.820 7.790 7.850 7.700 7.850 3,695,418 28,900,100 7.8205 3.568 3.554 3.582 3.513 3.582 8,098,942 3.5684 0.77%
2014-10-14 0 7.760 7.740 7.750 7.560 7.800 3,248,682 25,069,831 7.7169 3.541 3.532 3.536 3.450 3.559 7,119,868 3.5211 2.11%
2014-10-13 0 7.600 7.600 7.610 7.500 7.660 3,345,757 25,424,422 7.5990 3.468 3.468 3.472 3.422 3.495 7,332,619 3.4673 -0.78%
2014-10-10 0 7.660 7.650 7.670 7.650 7.910 2,831,563 21,856,768 7.7190 3.495 3.491 3.500 3.491 3.609 6,205,702 3.5220 -3.16%
2014-10-09 0 7.910 7.890 7.910 7.840 7.980 3,206,751 25,344,467 7.9035 3.609 3.600 3.609 3.577 3.641 7,027,971 3.6062 0.64%
2014-10-08 0 7.860 7.840 7.890 7.830 7.920 5,224,414 41,192,066 7.8845 3.586 3.577 3.600 3.573 3.614 11,449,916 3.5976 0.26%
2014-10-07 0 7.840 7.830 7.890 7.830 7.950 2,845,734 22,458,886 7.8921 3.577 3.573 3.600 3.573 3.627 6,236,760 3.6011 -0.63%
2014-10-06 0 7.890 7.880 7.910 7.850 7.950 2,497,395 19,744,534 7.9061 3.600 3.596 3.609 3.582 3.627 5,473,334 3.6074 0.38%
2014-10-03 0 7.860 7.860 7.880 7.750 8.040 5,328,930 42,126,089 7.9052 3.586 3.586 3.596 3.536 3.669 11,678,975 3.6070 -0.38%
2014-09-30 0 7.890 7.890 7.900 7.770 7.990 5,417,462 42,895,346 7.9180 3.600 3.600 3.605 3.545 3.646 11,873,004 3.6128 0.25%
2014-09-29 0 7.870 7.830 7.900 7.700 7.930 4,349,904 34,044,901 7.8266 3.591 3.573 3.605 3.513 3.618 9,533,325 3.5711 -0.25%
2014-09-26 0 7.890 7.860 7.890 7.770 7.930 2,255,460 17,684,814 7.8409 3.600 3.586 3.600 3.545 3.618 4,943,105 3.5777 -0.13%
2014-09-25 0 7.900 7.860 7.900 7.830 7.990 1,814,000 14,332,750 7.9012 3.605 3.586 3.605 3.573 3.646 3,975,594 3.6052 0.38%
2014-09-24 0 7.870 7.850 7.900 7.680 7.900 7,533,790 58,953,298 7.8252 3.591 3.582 3.605 3.504 3.605 16,511,185 3.5705 0.90%
2014-09-23 0 7.800 7.790 7.820 7.790 7.940 3,955,695 31,076,954 7.8563 3.559 3.554 3.568 3.554 3.623 8,669,370 3.5847 -0.51%
2014-09-22 0 7.840 7.840 7.870 7.820 7.960 1,609,524 12,709,158 7.8962 3.577 3.577 3.591 3.568 3.632 3,527,461 3.6029 -0.25%
2014-09-19 0 7.860 7.850 7.910 7.850 8.060 4,139,300 32,809,090 7.9262 3.586 3.582 3.609 3.582 3.678 9,071,762 3.6166 -2.72%
2014-09-18 0 8.080 8.040 8.090 8.010 8.100 1,856,631 14,946,711 8.0504 3.687 3.669 3.691 3.655 3.696 4,069,025 3.6733 -0.25%
2014-09-17 0 8.100 8.070 8.120 7.990 8.130 1,477,000 11,955,276 8.0943 3.696 3.682 3.705 3.646 3.710 3,237,019 3.6933 1.00%
2014-09-16 0 8.020 7.960 8.040 7.800 8.370 2,966,413 23,933,400 8.0681 3.659 3.632 3.669 3.559 3.819 6,501,242 3.6814 0.00%
2014-09-15 0 8.020 7.990 8.030 7.850 8.050 3,925,280 31,262,216 7.9643 3.659 3.646 3.664 3.582 3.673 8,602,712 3.6340 1.78%
2014-09-12 0 7.880 7.880 7.900 7.860 8.100 2,405,365 18,999,360 7.8987 3.596 3.596 3.605 3.586 3.696 5,271,640 3.6041 -1.38%
2014-09-11 0 7.990 7.980 8.030 7.980 8.080 2,976,228 23,871,429 8.0207 3.646 3.641 3.664 3.641 3.687 6,522,753 3.6597 -0.50%
2014-09-10 0 8.030 7.990 8.040 7.980 8.100 1,942,946 15,650,465 8.0550 3.664 3.646 3.669 3.641 3.696 4,258,194 3.6754 -1.23%
2014-09-08 0 8.130 8.100 8.130 8.040 8.200 1,739,086 14,160,453 8.1425 3.710 3.696 3.710 3.669 3.742 3,811,411 3.7153 -0.12%
2014-09-05 0 8.140 8.100 8.140 8.070 8.200 1,891,241 15,386,062 8.1354 3.714 3.696 3.714 3.682 3.742 4,144,877 3.7121 0.62%
2014-09-04 0 8.090 8.080 8.130 7.970 8.150 2,458,000 19,886,632 8.0906 3.691 3.687 3.710 3.637 3.719 5,386,995 3.6916 0.37%
2014-09-03 0 8.060 8.060 8.070 7.970 8.120 6,056,081 48,606,051 8.0260 3.678 3.678 3.682 3.637 3.705 13,272,612 3.6621 0.25%
2014-09-02 0 8.040 8.000 8.070 7.860 8.120 2,330,310 18,609,014 7.9856 3.669 3.650 3.682 3.586 3.705 5,107,148 3.6437 1.90%
2014-09-01 0 7.890 7.870 7.910 7.730 7.910 3,264,000 25,602,310 7.8438 3.600 3.591 3.609 3.527 3.609 7,153,439 3.5790 2.33%
2014-08-29 0 7.710 7.690 7.760 7.670 7.960 6,071,518 47,122,120 7.7612 3.518 3.509 3.541 3.500 3.632 13,306,444 3.5413 -3.38%
2014-08-28 0 7.980 7.950 8.010 7.900 8.140 2,635,615 21,069,481 7.9941 3.641 3.627 3.655 3.605 3.714 5,776,259 3.6476 -1.12%
2014-08-27 0 8.070 8.070 8.140 7.950 8.180 3,350,000 27,168,396 8.1100 3.682 3.682 3.714 3.627 3.732 7,341,918 3.7004 -0.49%
2014-08-26 0 8.110 8.090 8.140 8.080 8.200 1,186,000 9,617,940 8.1096 3.700 3.691 3.714 3.687 3.742 2,599,258 3.7003 -0.37%
2014-08-25 0 8.140 8.130 8.200 8.130 8.270 784,000 6,406,440 8.1715 3.714 3.710 3.742 3.710 3.773 1,718,228 3.7285 -1.69%
2014-08-22 0 8.280 8.240 8.320 8.130 8.320 3,034,980 24,968,478 8.2269 3.778 3.760 3.796 3.710 3.796 6,651,515 3.7538 2.10%
2014-08-21 0 8.110 8.090 8.120 8.080 8.220 3,387,000 27,597,092 8.1479 3.700 3.691 3.705 3.687 3.751 7,423,008 3.7178 -2.05%
2014-08-20 0 8.280 8.280 8.290 8.200 8.290 1,835,722 15,141,636 8.2483 3.778 3.778 3.783 3.742 3.783 4,023,200 3.7636 1.35%
2014-08-19 0 8.170 8.160 8.210 8.150 8.350 2,210,000 18,138,080 8.2073 3.728 3.723 3.746 3.719 3.810 4,843,474 3.7448 -0.49%
2014-08-18 0 8.210 8.180 8.230 8.180 8.260 1,594,000 13,093,424 8.2142 3.746 3.732 3.755 3.732 3.769 3,493,438 3.7480 0.49%
2014-08-15 0 8.170 8.160 8.170 8.160 8.520 4,588,666 38,137,866 8.3113 3.728 3.723 3.728 3.723 3.888 10,056,600 3.7923 -1.92%
2014-08-14 0 8.330 8.310 8.340 8.260 8.580 2,566,376 21,547,027 8.3959 3.801 3.792 3.805 3.769 3.915 5,624,514 3.8309 -2.46%
2014-08-13 0 8.540 8.540 8.560 8.140 8.560 5,431,654 45,554,595 8.3869 3.897 3.897 3.906 3.714 3.906 11,904,107 3.8268 5.30%
2014-08-12 0 8.110 8.090 8.100 8.040 8.300 4,342,879 35,355,181 8.1410 3.700 3.691 3.696 3.669 3.787 9,517,929 3.7146 -1.10%
2014-08-11 0 8.200 8.190 8.220 8.180 8.350 3,062,000 25,259,990 8.2495 3.742 3.737 3.751 3.732 3.810 6,710,732 3.7641 -0.73%
2014-08-08 0 8.260 8.280 8.290 8.180 8.310 3,754,145 30,940,872 8.2418 3.769 3.778 3.783 3.732 3.792 8,227,649 3.7606 1.10%
2014-08-07 0 8.170 8.170 8.180 8.130 8.270 3,795,593 31,048,803 8.1802 3.728 3.728 3.732 3.710 3.773 8,318,487 3.7325 -1.45%
2014-08-06 0 8.290 8.230 8.290 8.160 8.320 5,720,474 46,946,000 8.2067 3.783 3.755 3.783 3.723 3.796 12,537,090 3.7446 0.73%
2014-08-05 0 8.230 8.190 8.210 8.170 8.280 1,925,093 15,811,502 8.2134 3.755 3.737 3.746 3.728 3.778 4,219,067 3.7476 0.86%
2014-08-04 0 8.160 8.140 8.180 8.100 8.230 3,458,000 28,208,800 8.1575 3.723 3.714 3.732 3.696 3.755 7,578,613 3.7222 -0.97%
2014-08-01 0 8.240 8.220 8.230 8.130 8.290 2,726,695 22,498,045 8.2510 3.760 3.751 3.755 3.710 3.783 5,975,872 3.7648 -1.55%
2014-07-31 0 8.370 8.340 8.400 8.280 8.400 3,223,478 26,874,781 8.3372 3.819 3.805 3.833 3.778 3.833 7,064,630 3.8041 1.58%
2014-07-30 0 8.240 8.230 8.260 8.140 8.350 2,757,140 22,767,861 8.2578 3.760 3.755 3.769 3.714 3.810 6,042,596 3.7679 1.23%
2014-07-29 0 8.140 8.110 8.150 8.010 8.150 1,732,250 14,018,412 8.0926 3.714 3.700 3.719 3.655 3.719 3,796,429 3.6925 0.87%
2014-07-28 0 8.070 8.060 8.070 8.060 8.190 1,890,550 15,365,468 8.1275 3.682 3.678 3.682 3.678 3.737 4,143,362 3.7085 -1.10%
2014-07-25 0 8.160 8.120 8.190 8.060 8.210 1,589,072 12,966,376 8.1597 3.723 3.705 3.737 3.678 3.746 3,482,638 3.7231 -0.73%
2014-07-24 0 8.220 8.170 8.220 8.090 8.220 3,403,362 27,733,057 8.1487 3.751 3.728 3.751 3.691 3.751 7,458,867 3.7181 0.98%
2014-07-23 0 8.140 8.130 8.150 8.040 8.200 4,218,882 34,182,396 8.1022 3.714 3.710 3.719 3.669 3.742 9,246,175 3.6969 -1.69%
2014-07-22 0 8.280 8.240 8.290 8.200 8.380 1,961,191 16,258,370 8.2900 3.778 3.760 3.783 3.742 3.824 4,298,180 3.7826 0.12%
2014-07-21 0 8.270 8.230 8.270 8.230 8.360 2,129,000 17,707,370 8.3172 3.773 3.755 3.773 3.755 3.815 4,665,953 3.7950 -1.08%
2014-07-18 0 8.360 8.310 8.360 8.300 8.390 2,859,517 23,831,374 8.3341 3.815 3.792 3.815 3.787 3.828 6,266,967 3.8027 0.24%
2014-07-17 0 8.340 8.320 8.340 8.270 8.390 2,254,000 18,778,190 8.3311 3.805 3.796 3.805 3.773 3.828 4,939,905 3.8013 -0.95%
2014-07-16 0 8.420 8.380 8.430 8.180 8.430 3,466,985 28,724,581 8.2852 3.842 3.824 3.846 3.732 3.846 7,598,304 3.7804 2.06%
2014-07-15 0 8.250 8.180 8.260 8.120 8.350 1,746,000 14,382,210 8.2372 3.764 3.732 3.769 3.705 3.810 3,826,564 3.7585 1.60%
2014-07-14 0 8.120 8.090 8.140 8.080 8.380 2,716,413 22,140,059 8.1505 3.705 3.691 3.714 3.687 3.824 5,953,338 3.7189 -1.34%
2014-07-11 0 8.230 8.170 8.240 8.160 8.450 3,683,330 30,385,480 8.2495 3.755 3.728 3.760 3.723 3.856 8,072,450 3.7641 -3.06%
2014-07-10 0 8.490 8.440 8.490 8.000 8.550 8,923,558 73,982,556 8.2907 3.874 3.851 3.874 3.650 3.901 19,557,024 3.7829 6.52%
2014-07-09 0 7.970 7.910 7.980 7.900 7.990 5,506,000 43,804,807 7.9558 3.637 3.609 3.641 3.605 3.646 12,067,045 3.6301 0.25%
2014-07-08 0 7.950 7.950 7.960 7.850 7.960 4,924,031 38,941,766 7.9085 3.627 3.627 3.632 3.582 3.632 10,791,592 3.6085 0.76%
2014-07-07 0 7.890 7.880 7.890 7.840 7.920 3,109,047 24,526,318 7.8887 3.600 3.596 3.600 3.577 3.614 6,813,841 3.5995 0.25%
2014-07-04 0 7.870 7.850 7.870 7.670 7.980 2,848,700 22,452,301 7.8816 3.591 3.582 3.591 3.500 3.641 6,243,260 3.5962 -0.76%
2014-07-03 0 7.930 7.880 7.950 7.850 8.060 4,198,100 33,321,818 7.9374 3.618 3.596 3.627 3.582 3.678 9,200,629 3.6217 -0.63%
2014-07-02 0 7.980 7.960 7.990 7.880 8.090 3,871,860 30,940,730 7.9912 3.641 3.632 3.646 3.596 3.691 8,485,635 3.6462 1.66%
2014-06-30 0 7.850 7.810 7.890 7.810 7.900 3,412,000 26,859,808 7.8722 3.582 3.564 3.600 3.564 3.605 7,477,798 3.5919 0.13%
2014-06-27 0 7.840 7.820 7.840 7.780 7.900 1,794,009 14,084,649 7.8509 3.577 3.568 3.577 3.550 3.605 3,931,781 3.5823 -0.76%
2014-06-26 0 7.900 7.870 7.910 7.790 7.910 2,250,000 17,679,400 7.8575 3.605 3.591 3.609 3.554 3.609 4,931,139 3.5853 1.41%
2014-06-25 0 7.790 7.740 7.810 7.690 7.880 3,443,672 26,875,822 7.8044 3.554 3.532 3.564 3.509 3.596 7,547,211 3.5610 1.04%
2014-06-24 0 7.710 7.660 7.730 7.600 7.720 2,756,000 21,155,572 7.6762 3.518 3.495 3.527 3.468 3.523 6,040,097 3.5025 0.39%
2014-06-23 0 7.680 7.670 7.720 7.660 7.870 3,242,378 25,222,635 7.7791 3.504 3.500 3.523 3.495 3.591 7,106,052 3.5495 0.52%
2014-06-20 0 7.640 7.630 7.690 7.630 7.790 5,568,838 42,956,143 7.7137 3.486 3.481 3.509 3.481 3.554 12,204,762 3.5196 -0.13%
2014-06-19 0 7.650 7.630 7.660 7.630 7.720 3,594,000 27,606,838 7.6814 3.491 3.481 3.495 3.481 3.523 7,876,673 3.5049 -0.91%
2014-06-18 0 7.720 7.690 7.750 7.650 7.770 1,988,614 15,340,614 7.7142 3.523 3.509 3.536 3.491 3.545 4,358,281 3.5199 0.26%
2014-06-17 0 7.700 7.690 7.700 7.670 7.790 2,317,914 17,892,480 7.7192 3.513 3.509 3.513 3.500 3.554 5,079,980 3.5222 -0.26%
2014-06-16 0 7.720 7.660 7.740 7.660 7.830 1,648,000 12,746,142 7.7343 3.523 3.495 3.532 3.495 3.573 3,611,785 3.5290 -0.39%
2014-06-13 0 7.750 7.740 7.750 7.710 7.900 1,064,000 8,257,070 7.7604 3.536 3.532 3.536 3.518 3.605 2,331,881 3.5409 -1.65%
2014-06-12 0 7.880 7.860 7.880 7.720 7.910 4,013,305 31,462,881 7.8396 3.596 3.586 3.596 3.523 3.609 8,795,629 3.5771 1.81%
2014-06-11 0 7.740 7.730 7.750 7.640 7.880 2,399,503 18,616,928 7.7587 3.532 3.527 3.536 3.486 3.596 5,258,792 3.5402 -0.26%
2014-06-10 0 7.760 7.750 7.760 7.630 7.780 5,486,000 42,335,882 7.7171 3.541 3.536 3.541 3.481 3.550 12,023,213 3.5212 1.70%
2014-06-09 0 7.630 7.630 7.650 7.570 7.690 2,472,646 18,823,473 7.6127 3.481 3.481 3.491 3.454 3.509 5,419,094 3.4735 -0.13%
2014-06-06 0 7.640 7.620 7.670 7.600 7.720 2,492,864 19,131,308 7.6744 3.486 3.477 3.500 3.468 3.523 5,463,404 3.5017 -0.65%
2014-06-05 0 7.690 7.680 7.700 7.600 7.780 2,502,067 19,245,136 7.6917 3.509 3.504 3.513 3.468 3.550 5,483,573 3.5096 0.13%
2014-06-04 0 7.680 7.670 7.680 7.610 7.830 1,980,435 15,202,464 7.6763 3.504 3.500 3.504 3.472 3.573 4,340,356 3.5026 -1.79%
2014-06-03 0 7.820 7.790 7.830 7.640 7.830 4,825,836 37,498,940 7.7705 3.568 3.554 3.573 3.486 3.573 10,576,386 3.5455 1.82%
2014-05-30 0 7.680 7.650 7.690 7.630 7.740 4,663,878 35,888,035 7.6949 3.504 3.491 3.509 3.481 3.532 10,221,436 3.5111 -0.90%
2014-05-29 0 7.750 7.720 7.770 7.580 7.770 6,846,000 52,747,388 7.7048 3.536 3.523 3.545 3.459 3.545 15,003,812 3.5156 1.97%
2014-05-28 0 7.600 7.550 7.600 7.260 7.630 6,415,068 48,386,560 7.5426 3.468 3.445 3.468 3.313 3.481 14,059,374 3.4416 2.98%
2014-05-27 0 7.380 7.330 7.380 7.220 7.380 833,000 6,107,267 7.3317 3.367 3.345 3.367 3.294 3.367 1,825,617 3.3453 0.41%
2014-05-26 0 7.350 7.330 7.350 7.280 7.400 1,448,000 10,654,955 7.3584 3.354 3.345 3.354 3.322 3.377 3,173,462 3.3575 -0.27%
2014-05-23 0 7.370 7.330 7.380 7.170 7.380 2,862,430 20,832,761 7.2780 3.363 3.345 3.367 3.272 3.367 6,273,351 3.3208 2.22%
2014-05-22 0 7.210 7.190 7.240 7.140 7.240 3,160,000 22,712,428 7.1875 3.290 3.281 3.303 3.258 3.303 6,925,511 3.2795 0.42%
2014-05-21 0 7.180 7.170 7.180 7.150 7.240 3,154,000 22,631,220 7.1754 3.276 3.272 3.276 3.262 3.303 6,912,361 3.2740 -0.42%
2014-05-20 0 7.210 7.200 7.220 7.080 7.220 7,856,000 55,966,099 7.1240 3.290 3.285 3.294 3.230 3.294 17,217,346 3.2506 1.69%
2014-05-19 0 7.090 7.090 7.100 7.070 7.150 701,119 4,977,251 7.0990 3.235 3.235 3.240 3.226 3.262 1,536,585 3.2392 -0.42%
2014-05-16 0 7.120 7.100 7.110 7.040 7.210 3,818,000 27,133,918 7.1068 3.249 3.240 3.244 3.212 3.290 8,367,595 3.2427 -2.06%
2014-05-15 0 7.270 7.220 7.300 7.140 7.290 4,159,296 29,929,043 7.1957 3.317 3.294 3.331 3.258 3.326 9,115,585 3.2833 1.39%
2014-05-14 0 7.170 7.140 7.190 6.940 7.200 5,978,226 42,393,912 7.0914 3.272 3.258 3.281 3.167 3.285 13,101,984 3.2357 2.14%
2014-05-13 0 7.020 7.000 7.020 6.950 7.050 3,683,861 25,731,067 6.9848 3.203 3.194 3.203 3.171 3.217 8,073,614 3.1871 1.30%
2014-05-12 0 6.930 6.920 6.930 6.840 6.980 2,043,960 14,157,016 6.9263 3.162 3.157 3.162 3.121 3.185 4,479,578 3.1603 0.43%
2014-05-09 0 6.900 6.880 6.910 6.730 6.910 3,813,300 26,143,392 6.8558 3.148 3.139 3.153 3.071 3.153 8,357,294 3.1282 1.77%
2014-05-08 0 6.780 6.740 6.800 6.640 6.820 1,879,538 12,708,509 6.7615 3.094 3.075 3.103 3.030 3.112 4,119,228 3.0852 1.64%
2014-05-07 0 6.980 6.940 6.990 6.860 6.990 2,487,036 17,273,442 6.9454 3.044 3.026 3.048 2.991 3.048 5,703,369 3.0286 0.87%
2014-05-05 0 6.920 6.910 6.920 6.860 7.030 1,640,324 11,326,379 6.9050 3.018 3.013 3.018 2.991 3.066 3,761,656 3.0110 -1.00%
2014-05-02 0 6.990 6.970 6.990 6.680 7.000 2,924,978 20,291,362 6.9373 3.048 3.039 3.048 2.913 3.052 6,707,675 3.0251 4.17%
2014-04-30 0 6.710 6.710 6.770 6.680 6.980 7,548,100 51,382,082 6.8073 2.926 2.926 2.952 2.913 3.044 17,309,600 2.9684 -2.89%
2014-04-29 0 6.910 6.900 6.940 6.900 7.000 1,416,294 9,805,178 6.9231 3.013 3.009 3.026 3.009 3.052 3,247,901 3.0189 -0.43%
2014-04-28 0 6.940 6.930 6.970 6.910 7.000 1,194,000 8,295,000 6.9472 3.026 3.022 3.039 3.013 3.052 2,738,128 3.0294 -0.43%
2014-04-25 0 6.970 6.960 7.000 6.930 7.020 1,417,840 9,912,911 6.9916 3.039 3.035 3.052 3.022 3.061 3,251,446 3.0488 -0.57%
2014-04-24 0 7.010 6.980 7.030 6.960 7.090 2,782,401 19,505,838 7.0104 3.057 3.044 3.066 3.035 3.092 6,380,711 3.0570 -1.27%
2014-04-23 0 7.100 7.060 7.100 7.050 7.230 2,246,000 15,962,450 7.1071 3.096 3.079 3.096 3.074 3.153 5,150,616 3.0991 -1.39%
2014-04-22 0 7.200 7.190 7.200 7.000 7.200 2,045,170 14,640,476 7.1586 3.140 3.135 3.140 3.052 3.140 4,690,064 3.1216 2.56%
2014-04-17 0 7.020 7.020 7.060 7.000 7.160 3,440,000 24,284,460 7.0594 3.061 3.061 3.079 3.052 3.122 7,888,743 3.0784 -1.40%
2014-04-16 0 7.120 7.110 7.150 7.030 7.170 1,844,000 13,137,820 7.1246 3.105 3.100 3.118 3.066 3.127 4,228,733 3.1068 0.99%
2014-04-15 0 7.050 7.050 7.060 7.040 7.240 2,890,722 20,518,196 7.0979 3.074 3.074 3.079 3.070 3.157 6,629,117 3.0952 -2.76%
2014-04-14 0 7.250 7.250 7.280 7.210 7.350 1,681,490 12,203,291 7.2574 3.161 3.161 3.175 3.144 3.205 3,856,059 3.1647 -1.36%
2014-04-11 0 7.350 7.340 7.370 7.150 7.410 5,410,594 39,783,418 7.3529 3.205 3.201 3.214 3.118 3.231 12,407,787 3.2063 3.38%
2014-04-10 0 7.110 7.120 7.150 7.000 7.330 8,465,000 60,595,826 7.1584 3.100 3.105 3.118 3.052 3.196 19,412,271 3.1215 -0.97%
2014-04-09 0 7.180 7.150 7.180 7.150 7.270 4,008,000 28,911,440 7.2134 3.131 3.118 3.131 3.118 3.170 9,191,303 3.1455 0.00%
2014-04-08 0 7.180 7.150 7.190 7.120 7.190 1,947,073 13,926,714 7.1526 3.131 3.118 3.135 3.105 3.135 4,465,104 3.1190 0.14%
2014-04-07 0 7.170 7.140 7.170 7.010 7.170 2,912,501 20,759,796 7.1278 3.127 3.113 3.127 3.057 3.127 6,679,062 3.1082 1.85%
2014-04-04 0 7.040 7.040 7.060 7.030 7.180 3,980,445 28,428,656 7.1421 3.070 3.070 3.079 3.066 3.131 9,128,113 3.1144 -1.81%
2014-04-03 0 7.170 7.130 7.180 7.110 7.200 2,001,000 14,317,980 7.1554 3.127 3.109 3.131 3.100 3.140 4,588,772 3.1202 0.70%
2014-04-02 0 7.120 7.080 7.130 7.070 7.170 3,106,000 22,085,526 7.1106 3.105 3.087 3.109 3.083 3.127 7,122,801 3.1007 0.00%
2014-04-01 0 7.120 7.110 7.120 6.990 7.150 2,881,560 20,409,564 7.0828 3.105 3.100 3.105 3.048 3.118 6,608,107 3.0886 0.71%
2014-03-31 0 7.070 7.030 7.070 6.930 7.130 3,268,000 22,963,806 7.0269 3.083 3.066 3.083 3.022 3.109 7,494,306 3.0642 1.29%
2014-03-28 0 6.980 6.950 7.000 6.800 7.040 4,214,918 29,307,382 6.9533 3.044 3.031 3.052 2.965 3.070 9,665,816 3.0321 2.80%
2014-03-27 0 6.790 6.790 6.840 6.780 7.190 2,840,010 19,600,540 6.9016 2.961 2.961 2.983 2.957 3.135 6,512,823 3.0095 -2.44%
2014-03-26 0 6.960 6.920 6.970 6.850 6.970 1,560,562 10,819,457 6.9331 3.035 3.018 3.039 2.987 3.039 3,578,742 3.0233 1.61%
2014-03-25 0 6.850 6.890 6.900 6.780 6.950 1,750,000 12,045,209 6.8830 2.987 3.004 3.009 2.957 3.031 4,013,169 3.0014 -1.30%
2014-03-24 0 6.940 6.890 6.940 6.850 6.960 1,778,987 12,251,675 6.8869 3.026 3.004 3.026 2.987 3.035 4,079,643 3.0031 0.58%
2014-03-21 0 6.900 6.840 6.920 6.800 6.950 7,179,987 49,444,984 6.8865 3.009 2.983 3.018 2.965 3.031 16,465,429 3.0030 -1.29%
2014-03-20 0 6.990 6.950 7.010 6.810 7.000 8,064,847 55,966,873 6.9396 3.048 3.031 3.057 2.970 3.052 18,494,625 3.0261 2.34%
2014-03-19 0 6.830 6.800 6.840 6.430 6.840 5,002,000 33,465,132 6.6904 2.978 2.965 2.983 2.804 2.983 11,470,783 2.9174 5.56%
2014-03-18 0 6.470 6.440 6.490 6.440 6.530 2,729,665 17,669,929 6.4733 2.821 2.808 2.830 2.808 2.848 6,259,775 2.8228 0.31%
2014-03-17 0 6.450 6.450 6.470 6.330 6.480 3,760,429 24,079,589 6.4034 2.813 2.813 2.821 2.760 2.826 8,623,564 2.7923 -0.15%
2014-03-14 0 6.460 6.430 6.480 6.430 6.500 2,757,700 17,821,296 6.4624 2.817 2.804 2.826 2.804 2.834 6,324,066 2.8180 0.00%
2014-03-13 0 6.460 6.450 6.500 6.450 6.630 3,522,000 22,867,784 6.4928 2.817 2.813 2.834 2.813 2.891 8,076,789 2.8313 -0.92%
2014-03-12 0 6.520 6.490 6.530 6.480 6.670 2,244,143 14,628,940 6.5187 2.843 2.830 2.848 2.826 2.909 5,146,357 2.8426 -0.91%
2014-03-11 0 6.580 6.570 6.630 6.520 6.630 2,346,487 15,448,542 6.5837 2.869 2.865 2.891 2.843 2.891 5,381,056 2.8709 -1.05%
2014-03-10 0 6.650 6.630 6.660 6.570 6.680 3,832,000 25,351,170 6.6156 2.900 2.891 2.904 2.865 2.913 8,787,693 2.8848 -1.19%
2014-03-07 0 6.730 6.710 6.750 6.700 6.940 3,008,000 20,398,386 6.7814 2.935 2.926 2.943 2.922 3.026 6,898,064 2.9571 -1.46%
2014-03-06 0 6.830 6.750 6.840 6.690 6.840 2,844,557 19,271,475 6.7749 2.978 2.943 2.983 2.917 2.983 6,523,250 2.9543 1.34%
2014-03-05 0 6.740 6.680 6.750 6.650 6.770 4,054,818 27,256,797 6.7221 2.939 2.913 2.943 2.900 2.952 9,298,668 2.9313 0.45%
2014-03-04 0 6.710 6.700 6.720 6.700 6.920 2,560,365 17,259,314 6.7410 2.926 2.922 2.930 2.922 3.018 5,871,530 2.9395 -4.01%
2014-03-03 0 6.990 6.990 7.000 6.720 7.030 6,578,497 45,856,075 6.9706 3.048 3.048 3.052 2.930 3.066 15,086,068 3.0396 2.64%
2014-02-28 0 6.810 6.750 6.830 6.570 6.830 6,105,529 41,110,519 6.7333 2.970 2.943 2.978 2.865 2.978 14,001,439 2.9362 3.65%
2014-02-27 0 6.570 6.560 6.620 6.500 6.640 3,487,262 22,852,458 6.5531 2.865 2.861 2.887 2.834 2.895 7,997,126 2.8576 0.31%
2014-02-26 0 6.550 6.520 6.560 6.420 6.570 2,489,566 16,176,181 6.4976 2.856 2.843 2.861 2.800 2.865 5,709,171 2.8334 -0.15%
2014-02-25 0 6.560 6.550 6.600 6.550 6.700 1,460,000 9,641,090 6.6035 2.861 2.856 2.878 2.856 2.922 3,348,129 2.8795 -1.35%
2014-02-24 0 6.650 6.630 6.650 6.620 6.730 1,178,456 7,841,078 6.6537 2.900 2.891 2.900 2.887 2.935 2,702,482 2.9014 -1.19%
2014-02-21 0 6.730 6.690 6.730 6.600 6.740 3,904,678 26,048,950 6.6712 2.935 2.917 2.935 2.878 2.939 8,954,361 2.9091 1.20%
2014-02-20 0 6.650 6.620 6.680 6.580 6.680 3,302,779 21,874,961 6.6232 2.900 2.887 2.913 2.869 2.913 7,574,063 2.8881 0.91%
2014-02-19 0 6.590 6.580 6.610 6.520 6.650 4,019,858 26,480,991 6.5875 2.874 2.869 2.882 2.843 2.900 9,218,497 2.8726 -0.45%
2014-02-18 0 6.620 6.610 6.620 6.600 6.640 1,175,317 7,775,383 6.6156 2.887 2.882 2.887 2.878 2.895 2,695,283 2.8848 0.30%
2014-02-17 0 6.600 6.590 6.610 6.530 6.630 1,280,700 8,445,038 6.5941 2.878 2.874 2.882 2.848 2.891 2,936,952 2.8754 0.46%
2014-02-14 0 6.570 6.570 6.580 6.520 6.620 2,574,000 16,931,260 6.5778 2.865 2.865 2.869 2.843 2.887 5,902,798 2.8683 0.00%
2014-02-13 0 6.570 6.560 6.570 6.500 6.730 4,958,802 32,704,099 6.5952 2.865 2.861 2.865 2.834 2.935 11,371,720 2.8759 -1.94%
2014-02-12 0 6.700 6.690 6.750 6.690 6.840 3,390,680 22,876,683 6.7469 2.922 2.917 2.943 2.917 2.983 7,775,641 2.9421 -0.15%
2014-02-11 0 6.710 6.710 6.720 6.670 6.890 4,804,545 32,478,367 6.7599 2.926 2.926 2.930 2.909 3.004 11,017,972 2.9478 -0.30%
2014-02-10 0 6.730 6.710 6.730 6.670 6.800 3,742,000 25,175,346 6.7278 2.935 2.926 2.935 2.909 2.965 8,581,302 2.9337 1.36%
2014-02-07 0 6.640 6.620 6.650 6.390 6.720 4,930,337 32,635,832 6.6194 2.895 2.887 2.900 2.786 2.930 11,306,443 2.8865 2.95%
2014-02-06 0 6.450 6.440 6.460 6.310 6.610 9,612,445 62,298,019 6.4810 2.813 2.808 2.817 2.752 2.882 22,043,637 2.8261 -1.68%
2014-02-05 0 6.560 6.560 6.580 6.520 6.790 6,542,857 43,224,832 6.6064 2.861 2.861 2.869 2.843 2.961 15,004,337 2.8808 -3.24%
2014-02-04 0 6.780 6.730 6.780 6.690 6.880 6,917,642 46,726,414 6.7547 2.957 2.935 2.957 2.917 3.000 15,863,809 2.9455 -2.87%
2014-01-30 0 6.980 6.980 7.020 6.770 7.030 3,503,000 24,393,871 6.9637 3.044 3.044 3.061 2.952 3.066 8,033,217 3.0366 1.45%
2014-01-29 0 6.880 6.880 6.890 6.870 7.020 4,316,452 29,910,781 6.9295 3.000 3.000 3.004 2.996 3.061 9,898,658 3.0217 0.73%
2014-01-28 0 6.830 6.820 6.830 6.710 6.920 6,612,280 45,120,179 6.8237 2.978 2.974 2.978 2.926 3.018 15,163,541 2.9756 1.34%
2014-01-27 0 6.740 6.720 6.770 6.700 6.840 5,793,303 39,181,889 6.7633 2.939 2.930 2.952 2.922 2.983 13,285,430 2.9492 -2.32%
2014-01-24 0 6.900 6.870 6.900 6.860 7.050 3,966,400 27,596,440 6.9576 3.009 2.996 3.009 2.991 3.074 9,095,905 3.0339 -1.43%
2014-01-23 0 7.000 6.960 7.010 6.890 7.140 3,690,419 25,758,748 6.9799 3.052 3.035 3.057 3.004 3.113 8,463,014 3.0437 -1.41%
2014-01-22 0 7.100 7.070 7.100 6.880 7.160 4,545,347 32,294,354 7.1049 3.096 3.083 3.096 3.000 3.122 10,423,569 3.0982 2.31%
2014-01-21 0 6.940 6.940 6.970 6.770 7.010 3,724,377 25,832,421 6.9360 3.026 3.026 3.039 2.952 3.057 8,540,888 3.0246 1.31%
2014-01-20 0 6.850 6.830 6.840 6.760 6.920 3,203,457 22,023,090 6.8748 2.987 2.978 2.983 2.948 3.018 7,346,294 2.9979 -0.15%
2014-01-17 0 6.860 6.840 6.890 6.810 7.030 7,882,612 54,658,595 6.9341 2.991 2.983 3.004 2.970 3.066 18,076,716 3.0237 -2.14%
2014-01-16 0 7.010 6.980 7.020 6.940 7.070 1,580,000 11,085,270 7.0160 3.057 3.044 3.061 3.026 3.083 3,623,318 3.0594 0.86%
2014-01-15 0 6.950 6.940 6.960 6.900 7.100 4,745,984 33,276,281 7.0115 3.031 3.026 3.035 3.009 3.096 10,883,677 3.0574 -2.39%
2014-01-14 0 7.120 7.100 7.150 7.080 7.220 2,129,916 15,196,943 7.1350 3.105 3.096 3.118 3.087 3.148 4,884,407 3.1113 -1.66%
2014-01-13 0 7.240 7.210 7.240 7.190 7.320 3,714,373 26,848,852 7.2284 3.157 3.144 3.157 3.135 3.192 8,517,946 3.1520 1.54%
2014-01-10 0 7.130 7.110 7.170 7.110 7.240 4,087,262 29,315,386 7.1724 3.109 3.100 3.127 3.100 3.157 9,373,070 3.1276 -0.97%
2014-01-09 0 7.200 7.150 7.210 7.110 7.320 3,380,821 24,323,508 7.1946 3.140 3.118 3.144 3.100 3.192 7,753,032 3.1373 -1.50%
2014-01-08 0 7.310 7.290 7.300 7.010 7.350 4,772,000 34,695,126 7.2706 3.188 3.179 3.183 3.057 3.205 10,943,338 3.1704 2.52%
2014-01-07 0 7.130 7.140 7.160 7.070 7.250 3,607,261 25,721,373 7.1304 3.109 3.113 3.122 3.083 3.161 8,272,313 3.1093 -0.70%
2014-01-06 0 7.180 7.180 7.220 7.180 7.370 2,402,974 17,370,752 7.2289 3.131 3.131 3.148 3.131 3.214 5,510,595 3.1522 -3.23%
2014-01-03 0 7.420 7.430 7.450 7.360 7.450 3,870,000 28,665,630 7.4071 3.236 3.240 3.249 3.209 3.249 8,874,836 3.2300 0.27%
2014-01-02 0 7.400 7.400 7.410 7.300 7.420 3,296,000 24,362,530 7.3915 3.227 3.227 3.231 3.183 3.236 7,558,517 3.2232 0.95%
2013-12-31 0 7.330 7.300 7.350 7.260 7.370 3,606,000 26,479,070 7.3431 3.196 3.183 3.205 3.166 3.214 8,269,421 3.2020 1.81%
2013-12-30 0 7.200 7.200 7.250 7.170 7.310 2,731,773 19,808,584 7.2512 3.140 3.140 3.161 3.127 3.188 6,264,609 3.1620 -0.55%
2013-12-27 0 7.240 7.250 7.260 7.200 7.300 2,296,975 16,675,915 7.2599 3.157 3.161 3.166 3.140 3.183 5,267,513 3.1658 0.56%
2013-12-24 0 7.200 7.200 7.220 7.050 7.240 1,968,936 14,137,194 7.1801 3.140 3.140 3.148 3.074 3.157 4,515,242 3.1310 0.84%
2013-12-23 0 7.140 7.120 7.160 7.000 7.160 3,521,003 24,986,051 7.0963 3.113 3.105 3.122 3.052 3.122 8,074,503 3.0944 1.71%
2013-12-20 0 7.020 6.980 7.030 6.980 7.280 8,130,000 57,289,342 7.0467 3.061 3.044 3.066 3.044 3.175 18,644,036 3.0728 -0.43%
2013-12-19 0 7.050 7.010 7.060 6.980 7.080 4,422,000 31,099,810 7.0330 3.074 3.057 3.079 3.044 3.087 10,140,704 3.0668 0.43%
2013-12-18 0 7.020 6.970 7.020 6.910 7.080 1,696,000 11,886,720 7.0087 3.061 3.039 3.061 3.013 3.087 3,889,334 3.0562 0.72%
2013-12-17 0 6.970 6.950 6.990 6.900 7.090 2,670,753 18,752,044 7.0213 3.039 3.031 3.048 3.009 3.092 6,124,676 3.0617 0.87%
2013-12-16 0 6.910 6.900 6.940 6.900 7.070 1,960,000 13,599,004 6.9383 3.013 3.009 3.026 3.009 3.083 4,494,749 3.0255 -2.54%
2013-12-13 0 7.090 7.060 7.100 6.870 7.140 2,918,000 20,572,490 7.0502 3.092 3.079 3.096 2.996 3.113 6,691,672 3.0743 2.90%
2013-12-12 0 6.890 6.870 6.890 6.830 7.100 4,835,628 33,652,314 6.9592 3.004 2.996 3.004 2.978 3.096 11,089,252 3.0347 -3.50%
2013-12-11 0 7.140 7.100 7.140 7.080 7.170 2,769,084 19,695,868 7.1128 3.113 3.096 3.113 3.087 3.127 6,350,172 3.1016 -0.42%
2013-12-10 0 7.170 7.150 7.170 7.130 7.200 4,170,610 29,886,814 7.1661 3.127 3.118 3.127 3.109 3.140 9,564,207 3.1249 -0.69%
2013-12-09 0 7.220 7.190 7.220 7.140 7.350 3,056,466 22,074,165 7.2221 3.148 3.135 3.148 3.113 3.205 7,009,208 3.1493 0.28%
2013-12-06 0 7.200 7.190 7.250 7.190 7.400 2,586,000 18,730,352 7.2430 3.140 3.135 3.161 3.135 3.227 5,930,317 3.1584 -2.70%
2013-12-05 0 7.400 7.400 7.430 7.360 7.440 4,556,115 33,753,987 7.4085 3.227 3.227 3.240 3.209 3.244 10,448,262 3.2306 1.51%
2013-12-04 0 7.290 7.250 7.310 7.180 7.360 5,307,029 38,816,028 7.3141 3.179 3.161 3.188 3.131 3.209 12,170,288 3.1894 -0.95%
2013-12-03 0 7.360 7.360 7.370 7.300 7.390 2,262,562 16,634,728 7.3522 3.209 3.209 3.214 3.183 3.223 5,188,596 3.2060 0.14%
2013-12-02 0 7.350 7.320 7.380 7.150 7.380 4,495,140 32,947,446 7.3296 3.205 3.192 3.218 3.118 3.218 10,308,432 3.1962 1.80%
2013-11-29 0 7.220 7.190 7.230 7.050 7.230 1,835,875 13,134,321 7.1543 3.148 3.135 3.153 3.074 3.153 4,210,101 3.1197 0.56%
2013-11-28 0 7.180 7.140 7.190 7.010 7.200 3,918,657 27,917,014 7.1241 3.131 3.113 3.135 3.057 3.140 8,986,418 3.1066 0.98%
2013-11-27 0 7.110 7.050 7.110 7.000 7.120 2,809,397 19,829,937 7.0584 3.100 3.074 3.100 3.052 3.105 6,442,620 3.0779 0.85%
2013-11-26 0 7.050 7.040 7.090 7.030 7.200 4,980,514 35,254,702 7.0785 3.074 3.070 3.092 3.066 3.140 11,421,511 3.0867 -2.35%
2013-11-25 0 7.220 7.170 7.230 7.150 7.270 1,745,882 12,555,154 7.1913 3.148 3.127 3.153 3.118 3.170 4,003,725 3.1359 0.56%
2013-11-22 0 7.180 7.140 7.200 7.140 7.380 2,186,415 15,749,251 7.2032 3.131 3.113 3.140 3.113 3.218 5,013,973 3.1411 -2.84%
2013-11-21 0 7.390 7.380 7.390 7.230 7.400 5,338,337 38,943,966 7.2951 3.223 3.218 3.223 3.153 3.227 12,242,085 3.1812 1.79%
2013-11-20 0 7.260 7.250 7.270 7.160 7.280 4,526,000 32,760,590 7.2383 3.166 3.161 3.170 3.122 3.175 10,379,201 3.1564 0.28%
2013-11-19 0 7.240 7.230 7.250 7.170 7.290 3,056,000 22,144,140 7.2461 3.157 3.153 3.161 3.127 3.179 7,008,139 3.1598 0.70%
2013-11-18 0 7.190 7.160 7.190 7.090 7.200 4,322,568 30,910,430 7.1509 3.135 3.122 3.135 3.092 3.140 9,912,683 3.1183 2.13%
2013-11-15 0 7.040 7.030 7.050 7.020 7.070 2,767,750 19,509,165 7.0487 3.070 3.066 3.074 3.061 3.083 6,347,113 3.0737 -0.28%
2013-11-14 0 7.060 7.050 7.080 6.990 7.090 2,762,508 19,467,813 7.0472 3.079 3.074 3.087 3.048 3.092 6,335,092 3.0730 0.86%
2013-11-13 0 7.000 6.960 7.010 6.960 7.100 3,927,124 27,557,122 7.0171 3.052 3.035 3.057 3.035 3.096 9,005,835 3.0599 -1.27%
2013-11-12 0 7.090 7.090 7.120 7.090 7.200 2,400,000 17,138,330 7.1410 3.092 3.092 3.105 3.092 3.140 5,503,774 3.1139 0.14%
2013-11-11 0 7.080 7.080 7.100 6.970 7.200 2,358,000 16,718,697 7.0902 3.087 3.087 3.096 3.039 3.140 5,407,458 3.0918 -0.28%
2013-11-08 0 7.100 7.080 7.150 7.080 7.180 1,874,000 13,350,932 7.1243 3.096 3.087 3.118 3.087 3.131 4,297,531 3.1067 -1.93%
2013-11-07 0 7.240 7.220 7.250 7.180 7.270 2,103,182 15,220,137 7.2367 3.157 3.148 3.161 3.131 3.170 4,823,100 3.1557 -0.14%
2013-11-06 0 7.250 7.250 7.260 7.010 7.270 4,962,000 35,826,742 7.2202 3.161 3.161 3.166 3.057 3.170 11,379,054 3.1485 2.40%
2013-11-05 0 7.080 7.060 7.080 7.060 7.110 1,644,000 11,655,806 7.0899 3.087 3.079 3.087 3.079 3.100 3,770,086 3.0917 0.28%
2013-11-04 0 7.060 7.050 7.090 7.050 7.130 2,446,000 17,342,770 7.0903 3.079 3.074 3.092 3.074 3.109 5,609,263 3.0918 -0.56%
2013-11-01 0 7.100 7.050 7.100 6.990 7.110 1,868,000 13,228,038 7.0814 3.096 3.074 3.096 3.048 3.100 4,283,771 3.0879 -0.56%
2013-10-31 0 7.140 7.070 7.150 7.020 7.190 2,985,000 21,187,040 7.0978 3.113 3.083 3.118 3.061 3.135 6,845,319 3.0951 -0.83%
2013-10-30 0 7.200 7.150 7.200 6.910 7.200 3,701,238 26,209,830 7.0814 3.140 3.118 3.140 3.013 3.140 8,487,825 3.0879 4.20%
2013-10-29 0 6.910 6.900 6.950 6.840 6.980 1,336,037 9,209,051 6.8928 3.013 3.009 3.031 2.983 3.044 3,063,853 3.0057 -0.72%
2013-10-28 0 6.960 6.920 6.960 6.810 6.960 1,410,800 9,747,084 6.9089 3.035 3.018 3.035 2.970 3.035 3,235,302 3.0127 2.20%
2013-10-25 0 6.810 6.790 6.830 6.780 6.890 1,846,000 12,611,916 6.8320 2.970 2.961 2.978 2.957 3.004 4,233,320 2.9792 -1.30%
2013-10-24 0 6.900 6.880 6.910 6.820 6.990 1,836,000 12,687,168 6.9102 3.009 3.000 3.013 2.974 3.048 4,210,387 3.0133 0.44%
2013-10-23 0 6.870 6.860 6.890 6.860 6.990 2,946,000 20,394,469 6.9228 2.996 2.991 3.004 2.991 3.048 6,755,883 3.0188 -0.29%
2013-10-22 0 6.890 6.890 6.900 6.800 6.910 2,270,497 15,599,944 6.8707 3.004 3.004 3.009 2.965 3.013 5,206,793 2.9961 0.88%
2013-10-21 0 6.830 6.810 6.830 6.580 6.880 5,156,000 34,820,748 6.7534 2.978 2.970 2.978 2.869 3.000 11,823,942 2.9449 1.73%
2013-10-18 0 6.790 6.760 6.800 6.740 6.970 9,392,000 64,564,861 6.8745 2.928 2.915 2.932 2.906 3.005 21,781,940 2.9641 -2.58%
2013-10-17 0 6.970 6.960 6.970 6.940 7.100 1,894,245 13,280,586 7.0110 3.005 3.001 3.005 2.992 3.061 4,393,136 3.0230 0.14%
2013-10-16 0 6.960 6.960 6.990 6.930 7.120 3,327,506 23,438,462 7.0439 3.001 3.001 3.014 2.988 3.070 7,717,157 3.0372 -1.97%
2013-10-15 0 7.100 7.040 7.100 7.030 7.120 1,850,315 13,070,973 7.0642 3.061 3.036 3.061 3.031 3.070 4,291,253 3.0460 -0.70%
2013-10-11 0 7.150 7.150 7.170 7.130 7.190 1,015,533 7,265,238 7.1541 3.083 3.083 3.092 3.074 3.100 2,355,226 3.0847 0.42%
2013-10-10 0 7.120 7.110 7.140 7.080 7.140 1,351,300 9,623,089 7.1214 3.070 3.066 3.079 3.053 3.079 3,133,937 3.0706 -0.14%
2013-10-09 0 7.130 7.100 7.130 7.040 7.140 2,252,000 16,005,453 7.1072 3.074 3.061 3.074 3.036 3.079 5,222,842 3.0645 0.85%
2013-10-08 0 7.070 7.020 7.080 7.020 7.170 4,688,986 33,127,422 7.0649 3.048 3.027 3.053 3.027 3.092 10,874,703 3.0463 -0.98%
2013-10-07 0 7.140 7.100 7.150 7.100 7.220 6,425,704 45,892,113 7.1420 3.079 3.061 3.083 3.061 3.113 14,902,502 3.0795 -1.38%
2013-10-04 0 7.240 7.200 7.240 7.050 7.250 5,554,399 39,882,891 7.1804 3.122 3.105 3.122 3.040 3.126 12,881,770 3.0961 2.55%
2013-10-03 0 7.060 7.040 7.080 7.010 7.100 2,784,350 19,656,631 7.0597 3.044 3.036 3.053 3.023 3.061 6,457,469 3.0440 -1.12%
2013-10-02 0 7.140 7.130 7.160 7.000 7.160 2,638,212 18,754,453 7.1088 3.079 3.074 3.087 3.018 3.087 6,118,545 3.0652 0.00%
2013-09-30 0 7.140 7.130 7.170 7.060 7.200 4,148,000 29,608,986 7.1381 3.079 3.074 3.092 3.044 3.105 9,620,048 3.0778 -0.56%
2013-09-27 0 7.180 7.190 7.200 7.070 7.200 6,606,081 47,306,261 7.1610 3.096 3.100 3.105 3.048 3.105 15,320,833 3.0877 2.87%
2013-09-26 0 6.980 6.960 6.990 6.950 7.030 2,256,000 15,749,414 6.9811 3.010 3.001 3.014 2.997 3.031 5,232,118 3.0101 -1.69%
2013-09-25 0 7.100 7.060 7.110 6.900 7.110 3,789,198 26,653,718 7.0341 3.061 3.044 3.066 2.975 3.066 8,787,913 3.0330 2.90%
2013-09-24 0 6.900 6.860 6.910 6.820 6.960 4,380,700 30,250,552 6.9054 2.975 2.958 2.979 2.941 3.001 10,159,726 2.9775 -0.86%
2013-09-23 0 6.960 6.920 6.980 6.870 7.100 9,802,648 68,628,388 7.0010 3.001 2.984 3.010 2.962 3.061 22,734,315 3.0187 -0.43%
2013-09-19 0 6.990 7.010 7.020 6.960 7.090 5,587,262 39,125,886 7.0027 3.014 3.023 3.027 3.001 3.057 12,957,986 3.0194 -0.14%
2013-09-18 0 7.000 6.990 7.010 6.940 7.030 2,765,262 19,306,810 6.9819 3.018 3.014 3.023 2.992 3.031 6,413,200 3.0105 -0.71%
2013-09-17 0 7.050 7.040 7.060 6.920 7.060 3,131,000 21,907,030 6.9968 3.040 3.036 3.044 2.984 3.044 7,261,420 3.0169 0.71%
2013-09-16 0 7.000 7.000 7.010 6.770 7.030 3,946,000 27,502,050 6.9696 3.018 3.018 3.023 2.919 3.031 9,151,569 3.0052 1.01%
2013-09-13 0 6.930 6.910 6.940 6.880 6.970 1,718,000 11,908,591 6.9317 2.988 2.979 2.992 2.967 3.005 3,984,388 2.9888 -0.86%
2013-09-12 0 6.990 6.980 7.000 6.950 7.020 1,874,185 13,103,673 6.9917 3.014 3.010 3.018 2.997 3.027 4,346,613 3.0147 -0.14%
2013-09-11 0 7.000 6.990 7.000 6.920 7.000 4,371,467 30,407,599 6.9559 3.018 3.014 3.018 2.984 3.018 10,138,313 2.9993 0.86%
2013-09-10 0 6.940 6.920 6.980 6.900 7.060 11,606,339 80,358,277 6.9237 2.992 2.984 3.010 2.975 3.044 26,917,438 2.9854 1.46%
2013-09-09 0 6.840 6.800 6.840 6.630 6.840 5,915,900 40,173,338 6.7907 2.949 2.932 2.949 2.859 2.949 13,720,164 2.9281 3.64%
2013-09-06 0 6.600 6.600 6.630 6.520 6.660 3,324,596 21,911,007 6.5906 2.846 2.846 2.859 2.811 2.872 7,710,408 2.8417 1.07%
2013-09-05 0 6.530 6.510 6.530 6.490 6.550 4,232,000 27,581,420 6.5173 2.816 2.807 2.816 2.798 2.824 9,814,860 2.8102 0.46%
2013-09-04 0 6.500 6.500 6.510 6.460 6.540 6,354,709 41,416,642 6.5175 2.803 2.803 2.807 2.785 2.820 14,737,850 2.8102 -0.76%
2013-09-03 0 6.550 6.520 6.550 6.480 6.560 3,096,194 20,216,390 6.5294 2.824 2.811 2.824 2.794 2.829 7,180,698 2.8154 1.08%
2013-09-02 0 6.480 6.450 6.490 6.450 6.570 4,334,553 28,162,696 6.4973 2.794 2.781 2.798 2.781 2.833 10,052,702 2.8015 -0.15%
2013-08-30 0 6.490 6.420 6.500 6.380 6.520 4,620,000 29,837,168 6.4583 2.798 2.768 2.803 2.751 2.811 10,714,711 2.7847 1.41%
2013-08-29 0 6.400 6.390 6.410 6.390 6.590 3,770,754 24,315,592 6.4485 2.760 2.755 2.764 2.755 2.841 8,745,138 2.7805 -2.44%
2013-08-28 0 6.560 6.520 6.570 6.500 6.610 1,601,000 10,473,020 6.5415 2.829 2.811 2.833 2.803 2.850 3,713,041 2.8206 0.00%
2013-08-27 0 6.560 6.550 6.580 6.540 6.670 3,623,800 23,828,726 6.5756 2.829 2.824 2.837 2.820 2.876 8,404,322 2.8353 -1.80%
2013-08-26 0 6.680 6.680 6.700 6.630 6.700 1,036,000 6,935,668 6.6947 2.880 2.880 2.889 2.859 2.889 2,402,693 2.8866 -0.15%
2013-08-23 0 6.690 6.690 6.720 6.680 6.800 3,560,946 23,917,088 6.7165 2.885 2.885 2.898 2.880 2.932 8,258,551 2.8960 -1.62%
2013-08-22 0 6.800 6.770 6.800 6.610 6.800 2,472,000 16,635,768 6.7297 2.932 2.919 2.932 2.850 2.932 5,733,066 2.9017 1.49%
2013-08-21 0 6.700 6.690 6.720 6.520 6.730 2,061,524 13,818,147 6.7029 2.889 2.885 2.898 2.811 2.902 4,781,089 2.8902 1.98%
2013-08-20 0 6.570 6.560 6.580 6.500 6.850 3,445,024 22,838,372 6.6294 2.833 2.829 2.837 2.803 2.954 7,989,705 2.8585 -2.38%
2013-08-19 0 6.730 6.700 6.730 6.600 6.740 1,894,000 12,643,620 6.6756 2.902 2.889 2.902 2.846 2.906 4,392,568 2.8784 0.30%
2013-08-16 0 6.710 6.700 6.720 6.500 6.720 3,748,247 25,004,331 6.6709 2.893 2.889 2.898 2.803 2.898 8,692,940 2.8764 3.23%
2013-08-15 0 6.500 6.480 6.510 6.460 6.740 3,872,909 25,282,576 6.5281 2.803 2.794 2.807 2.785 2.906 8,982,056 2.8148 -3.42%
2013-08-13 0 6.730 6.720 6.730 6.520 6.740 2,795,171 18,671,902 6.6801 2.902 2.898 2.902 2.811 2.906 6,482,565 2.8803 2.59%
2013-08-12 0 6.560 6.540 6.570 6.520 6.630 2,774,000 18,262,040 6.5833 2.829 2.820 2.833 2.811 2.859 6,433,465 2.8386 0.61%
2013-08-09 0 6.520 6.500 6.520 6.500 6.580 756,000 4,946,400 6.5429 2.811 2.803 2.811 2.803 2.837 1,753,316 2.8212 -0.15%
2013-08-08 0 6.530 6.520 6.540 6.480 6.560 1,062,085 6,912,411 6.5083 2.816 2.811 2.820 2.794 2.829 2,463,189 2.8063 -0.46%
2013-08-07 0 6.560 6.520 6.560 6.490 6.590 2,108,187 13,790,575 6.5414 2.829 2.811 2.829 2.798 2.841 4,889,310 2.8206 0.00%
2013-08-06 0 6.560 6.550 6.560 6.400 6.610 3,271,900 21,480,035 6.5650 2.829 2.824 2.829 2.760 2.850 7,588,195 2.8307 2.34%
2013-08-05 0 6.410 6.400 6.450 6.400 6.500 3,573,936 23,028,144 6.4434 2.764 2.760 2.781 2.760 2.803 8,288,677 2.7783 -0.93%
2013-08-02 0 6.470 6.450 6.480 6.430 6.650 2,316,000 15,104,900 6.5220 2.790 2.781 2.794 2.773 2.867 5,371,271 2.8122 -2.41%
2013-08-01 0 6.630 6.590 6.640 6.520 6.640 1,660,000 10,941,440 6.5912 2.859 2.841 2.863 2.811 2.863 3,849,874 2.8420 0.61%
2013-07-31 0 6.590 6.540 6.580 6.320 6.600 5,925,100 38,648,852 6.5229 2.841 2.820 2.837 2.725 2.846 13,741,500 2.8126 3.94%
2013-07-30 0 6.340 6.330 6.340 6.300 6.460 2,941,107 18,779,001 6.3850 2.734 2.729 2.734 2.716 2.785 6,821,020 2.7531 -0.16%
2013-07-29 0 6.350 6.340 6.350 6.270 6.600 3,677,844 23,306,228 6.3369 2.738 2.734 2.738 2.704 2.846 8,529,661 2.7324 -3.79%
2013-07-26 0 6.600 6.600 6.650 6.600 6.690 2,728,000 18,126,148 6.6445 2.846 2.846 2.867 2.846 2.885 6,326,782 2.8650 -0.90%
2013-07-25 0 6.660 6.620 6.670 6.530 6.670 2,045,875 13,563,308 6.6296 2.872 2.854 2.876 2.816 2.876 4,744,796 2.8586 1.22%
2013-07-24 0 6.580 6.580 6.590 6.490 6.590 2,180,323 14,280,168 6.5496 2.837 2.837 2.841 2.798 2.841 5,056,608 2.8241 0.00%
2013-07-23 0 6.580 6.550 6.590 6.460 6.590 3,009,803 19,682,927 6.5396 2.837 2.824 2.841 2.785 2.841 6,980,339 2.8198 2.33%
2013-07-22 0 6.430 6.420 6.480 6.400 6.500 1,104,700 7,115,910 6.4415 2.773 2.768 2.794 2.760 2.803 2,562,022 2.7775 -1.08%
2013-07-19 0 6.500 6.450 6.510 6.380 6.510 3,408,860 22,008,979 6.4564 2.803 2.781 2.807 2.751 2.807 7,905,833 2.7839 0.31%
2013-07-18 0 6.480 6.460 6.500 6.380 6.610 5,316,000 34,529,990 6.4955 2.794 2.785 2.803 2.751 2.850 12,328,875 2.8007 1.25%
2013-07-17 0 6.400 6.370 6.400 6.360 6.720 4,154,002 26,730,381 6.4349 2.760 2.747 2.760 2.742 2.898 9,633,967 2.7746 -3.03%
2013-07-16 0 6.600 6.590 6.600 6.550 6.670 4,082,000 27,093,118 6.6372 2.846 2.841 2.846 2.824 2.876 9,466,980 2.8619 -0.75%
2013-07-15 0 6.650 6.630 6.650 6.490 6.650 5,924,157 39,053,789 6.5923 2.867 2.859 2.867 2.798 2.867 13,739,313 2.8425 2.47%
2013-07-12 0 6.490 6.440 6.500 6.320 6.550 5,316,921 34,345,537 6.4597 2.798 2.777 2.803 2.725 2.824 12,331,011 2.7853 1.56%
2013-07-11 0 6.390 6.360 6.400 6.310 6.450 4,590,043 29,397,106 6.4045 2.755 2.742 2.760 2.721 2.781 10,645,234 2.7615 -0.93%
2013-07-10 0 6.450 6.410 6.450 6.250 6.450 6,025,000 38,536,468 6.3961 2.781 2.764 2.781 2.695 2.781 13,973,189 2.7579 1.42%
2013-07-09 0 6.360 6.360 6.370 6.210 6.380 3,125,721 19,797,730 6.3338 2.742 2.742 2.747 2.678 2.751 7,249,177 2.7310 2.91%
2013-07-08 0 6.180 6.170 6.220 6.010 6.370 6,025,581 37,516,132 6.2261 2.665 2.660 2.682 2.591 2.747 13,974,536 2.6846 1.15%
2013-07-05 0 6.110 6.050 6.130 6.010 6.290 3,267,455 19,936,048 6.1014 2.635 2.609 2.643 2.591 2.712 7,577,886 2.6308 0.00%
2013-07-04 0 6.110 6.080 6.120 5.850 6.150 4,610,809 27,984,895 6.0694 2.635 2.622 2.639 2.522 2.652 10,693,395 2.6170 4.44%
2013-07-03 0 5.850 5.850 5.860 5.840 6.230 6,655,381 39,591,466 5.9488 2.522 2.522 2.527 2.518 2.686 15,435,169 2.5650 -6.40%
2013-07-02 0 6.250 6.230 6.270 6.180 6.670 8,146,000 51,807,404 6.3599 2.695 2.686 2.704 2.665 2.876 18,892,215 2.7423 -1.11%
2013-06-28 0 6.320 6.270 6.320 6.000 6.340 8,556,460 53,257,444 6.2242 2.725 2.704 2.725 2.587 2.734 19,844,154 2.6838 4.81%
2013-06-27 0 6.030 6.020 6.070 5.700 6.150 10,756,000 64,575,962 6.0037 2.600 2.596 2.617 2.458 2.652 24,945,331 2.5887 5.24%
2013-06-26 0 5.730 5.720 5.780 5.560 5.870 4,907,312 28,270,583 5.7609 2.471 2.466 2.492 2.397 2.531 11,381,045 2.4840 3.43%
2013-06-25 0 5.540 5.530 5.550 5.510 5.760 5,771,304 32,447,832 5.6223 2.389 2.384 2.393 2.376 2.484 13,384,817 2.4242 -3.26%
2013-06-24 0 6.030 6.020 6.030 5.660 6.110 9,124,716 54,830,144 6.0090 2.469 2.465 2.469 2.318 2.502 22,282,771 2.4607 3.43%
2013-06-21 0 5.830 5.870 5.890 5.570 5.890 25,445,942 145,994,179 5.7374 2.387 2.404 2.412 2.281 2.412 62,139,588 2.3495 -0.51%
2013-06-20 0 5.860 5.860 5.880 5.850 6.300 6,442,000 38,632,750 5.9970 2.400 2.400 2.408 2.396 2.580 15,731,515 2.4558 -5.94%
2013-06-19 0 6.230 6.220 6.250 6.180 6.370 2,242,722 14,026,444 6.2542 2.551 2.547 2.559 2.531 2.608 5,476,780 2.5611 -1.89%
2013-06-18 0 6.350 6.300 6.350 6.280 6.390 2,186,168 13,804,866 6.3146 2.600 2.580 2.600 2.572 2.617 5,338,674 2.5858 0.00%
2013-06-17 0 6.350 6.330 6.340 6.280 6.390 1,782,000 11,312,330 6.3481 2.600 2.592 2.596 2.572 2.617 4,351,686 2.5995 0.79%
2013-06-14 0 6.300 6.310 6.350 6.260 6.400 4,325,700 27,493,863 6.3559 2.580 2.584 2.600 2.563 2.621 10,563,461 2.6027 0.32%
2013-06-13 0 6.280 6.260 6.330 6.260 6.470 6,344,325 40,168,125 6.3313 2.572 2.563 2.592 2.563 2.649 15,492,991 2.5927 -3.98%
2013-06-11 0 6.540 6.540 6.560 6.350 6.560 4,950,006 31,947,178 6.4540 2.678 2.678 2.686 2.600 2.686 12,088,031 2.6429 2.51%
2013-06-10 0 6.380 6.360 6.380 6.360 6.600 2,744,000 17,709,910 6.4540 2.613 2.604 2.613 2.604 2.703 6,700,912 2.6429 -3.92%
2013-06-07 0 6.640 6.580 6.640 6.430 6.660 5,589,325 36,884,295 6.5991 2.719 2.694 2.719 2.633 2.727 13,649,263 2.7023 2.63%
2013-06-06 0 6.470 6.430 6.470 6.310 6.530 6,740,000 43,322,754 6.4277 2.649 2.633 2.649 2.584 2.674 16,459,238 2.6321 1.41%
2013-06-05 0 6.380 6.380 6.400 6.330 6.590 11,673,000 75,071,054 6.4312 2.613 2.613 2.621 2.592 2.699 28,505,740 2.6335 -2.60%
2013-06-04 0 6.550 6.550 6.570 6.530 6.780 4,494,771 29,639,619 6.5942 2.682 2.682 2.690 2.674 2.776 10,976,336 2.7003 -3.25%
2013-06-03 0 6.770 6.750 6.790 6.520 6.840 7,669,568 51,905,036 6.7677 2.772 2.764 2.780 2.670 2.801 18,729,265 2.7713 -1.60%
2013-05-31 0 6.880 6.760 6.880 6.710 6.890 5,695,038 38,750,306 6.8042 2.817 2.768 2.817 2.748 2.821 13,907,416 2.7863 1.47%
2013-05-30 0 6.780 6.730 6.780 6.630 6.810 4,642,759 31,273,787 6.7360 2.776 2.756 2.776 2.715 2.789 11,337,726 2.7584 0.89%
2013-05-29 0 6.720 6.690 6.730 6.560 6.740 6,817,901 45,698,918 6.7028 2.752 2.740 2.756 2.686 2.760 16,649,474 2.7448 1.66%
2013-05-28 0 6.610 6.600 6.640 6.460 6.670 4,571,800 30,199,118 6.6055 2.707 2.703 2.719 2.645 2.731 11,164,443 2.7049 1.54%
2013-05-27 0 6.510 6.480 6.520 6.440 6.520 2,095,647 13,579,004 6.4796 2.666 2.654 2.670 2.637 2.670 5,117,619 2.6534 0.93%
2013-05-24 0 6.450 6.420 6.450 6.360 6.570 3,227,042 20,753,649 6.4312 2.641 2.629 2.641 2.604 2.690 7,880,512 2.6335 -1.98%
2013-05-23 0 6.580 6.560 6.600 6.490 6.600 3,964,021 26,023,082 6.5648 2.694 2.686 2.703 2.658 2.703 9,680,232 2.6883 0.77%
2013-05-22 0 6.530 6.520 6.530 6.520 6.680 2,580,000 16,962,180 6.5745 2.674 2.670 2.674 2.670 2.735 6,300,421 2.6922 -1.80%
2013-05-21 0 6.650 6.620 6.650 6.560 6.700 4,117,460 27,265,922 6.6220 2.723 2.711 2.723 2.686 2.744 10,054,934 2.7117 -0.30%
2013-05-20 0 6.670 6.660 6.670 6.580 6.730 13,629,000 90,209,882 6.6190 2.731 2.727 2.731 2.694 2.756 33,282,338 2.7104 0.91%
2013-05-16 0 6.610 6.590 6.610 6.560 6.620 5,422,908 35,723,832 6.5876 2.707 2.699 2.707 2.686 2.711 13,242,869 2.6976 0.30%
2013-05-15 0 6.590 6.580 6.590 6.540 6.600 3,494,560 23,006,477 6.5835 2.699 2.694 2.699 2.678 2.703 8,533,798 2.6959 0.76%
2013-05-14 0 6.540 6.530 6.550 6.500 6.640 7,799,911 51,177,459 6.5613 2.678 2.674 2.682 2.662 2.719 19,047,566 2.6868 0.15%
2013-05-13 0 6.530 6.530 6.550 6.510 6.620 7,482,982 49,147,542 6.5679 2.674 2.674 2.682 2.666 2.711 18,273,618 2.6895 -2.54%
2013-05-10 0 6.700 6.700 6.710 6.580 6.750 15,443,836 103,007,766 6.6698 2.744 2.744 2.748 2.694 2.764 37,714,210 2.7313 1.82%
2013-05-09 0 6.580 6.550 6.580 6.330 6.580 15,479,593 100,172,495 6.4713 2.694 2.682 2.694 2.592 2.694 37,801,529 2.6500 4.44%
2013-05-08 0 6.300 6.280 6.300 6.130 6.320 11,582,000 72,348,009 6.2466 2.580 2.572 2.580 2.510 2.588 28,283,516 2.5580 3.45%
2013-05-07 0 6.090 6.070 6.080 6.060 6.130 5,936,418 36,119,036 6.0843 2.494 2.486 2.490 2.482 2.510 14,496,872 2.4915 -0.16%
2013-05-06 0 6.100 6.090 6.100 5.990 6.170 4,440,000 26,957,900 6.0716 2.498 2.494 2.498 2.453 2.527 10,842,584 2.4863 2.69%
2013-05-03 0 5.940 5.920 5.960 5.880 6.010 5,695,151 33,837,427 5.9414 2.432 2.424 2.441 2.408 2.461 13,907,692 2.4330 0.34%
2013-05-02 0 5.920 5.920 5.950 5.900 5.990 6,482,909 38,529,574 5.9433 2.424 2.424 2.437 2.416 2.453 15,831,416 2.4337 -2.95%
2013-04-30 0 6.100 6.050 6.100 5.960 6.100 2,584,178 15,622,522 6.0455 2.498 2.477 2.498 2.441 2.498 6,310,623 2.4756 2.18%
2013-04-29 0 5.970 5.960 5.990 5.890 6.100 4,142,090 24,949,361 6.0234 2.445 2.441 2.453 2.412 2.498 10,115,081 2.4666 -2.45%
2013-04-26 0 6.120 6.120 6.130 6.040 6.180 8,174,100 49,899,122 6.1045 2.506 2.506 2.510 2.473 2.531 19,961,344 2.4998 1.16%
2013-04-25 0 6.050 6.020 6.060 5.950 6.060 5,122,000 30,742,246 6.0020 2.477 2.465 2.482 2.437 2.482 12,508,044 2.4578 1.51%
2013-04-24 0 5.960 5.960 5.990 5.920 6.030 4,418,100 26,408,041 5.9772 2.441 2.441 2.453 2.424 2.469 10,789,104 2.4477 0.68%
2013-04-23 0 5.920 5.920 5.950 5.880 5.970 1,092,654 6,477,679 5.9284 2.424 2.424 2.437 2.408 2.445 2,668,287 2.4277 -0.50%
2013-04-22 0 5.950 5.910 5.950 5.850 5.990 5,355,480 31,669,985 5.9136 2.437 2.420 2.437 2.396 2.453 13,078,208 2.4216 1.36%
2013-04-19 0 5.870 5.860 5.890 5.820 5.960 6,591,942 38,686,589 5.8688 2.404 2.400 2.412 2.383 2.441 16,097,677 2.4032 0.00%
2013-04-18 0 5.870 5.870 5.900 5.740 5.980 6,967,195 40,451,801 5.8060 2.404 2.404 2.416 2.351 2.449 17,014,054 2.3776 2.62%
2013-04-17 0 5.720 5.720 5.740 5.700 5.790 5,040,786 28,938,961 5.7410 2.342 2.342 2.351 2.334 2.371 12,309,718 2.3509 -0.52%
2013-04-16 0 5.750 5.750 5.770 5.660 5.800 2,464,000 14,161,790 5.7475 2.355 2.355 2.363 2.318 2.375 6,017,146 2.3536 -0.86%
2013-04-15 0 5.800 5.780 5.800 5.780 5.940 2,136,000 12,468,384 5.8373 2.375 2.367 2.375 2.367 2.432 5,216,162 2.3903 -2.52%
2013-04-12 0 5.950 5.910 5.980 5.860 5.980 3,754,000 22,200,698 5.9139 2.437 2.420 2.449 2.400 2.449 9,167,356 2.4217 1.54%
2013-04-11 0 5.860 5.850 5.870 5.840 6.000 3,614,556 21,324,225 5.8995 2.400 2.396 2.404 2.391 2.457 8,826,831 2.4158 -1.01%
2013-04-10 0 5.920 5.900 5.960 5.890 6.090 6,538,000 38,882,408 5.9471 2.424 2.416 2.441 2.412 2.494 15,965,949 2.4353 -1.00%
2013-04-09 0 5.980 5.960 5.970 5.870 6.020 5,718,748 34,110,455 5.9647 2.449 2.441 2.445 2.404 2.465 13,965,317 2.4425 1.70%
2013-04-08 0 5.880 5.870 5.880 5.680 5.900 5,486,200 31,975,442 5.8283 2.408 2.404 2.408 2.326 2.416 13,397,429 2.3867 4.44%
2013-04-05 0 5.630 5.460 5.570 5.480 6.000 15,315,060 87,745,720 5.7294 2.305 2.236 2.281 2.244 2.457 37,399,736 2.3462 -4.25%
2013-04-03 0 5.880 5.870 5.910 5.830 6.030 13,872,000 82,331,746 5.9351 2.408 2.404 2.420 2.387 2.469 33,875,750 2.4304 -1.18%
2013-04-02 0 5.950 5.910 5.950 5.900 6.110 5,074,771 30,356,260 5.9818 2.437 2.420 2.437 2.416 2.502 12,392,710 2.4495 -2.94%
2013-03-28 0 6.130 6.100 6.110 6.110 6.320 4,126,000 25,471,370 6.1734 2.510 2.498 2.502 2.502 2.588 10,075,789 2.5280 -2.08%
2013-03-27 0 6.260 6.260 6.270 6.160 6.300 3,036,000 19,025,130 6.2665 2.563 2.563 2.568 2.522 2.580 7,413,983 2.5661 0.97%
2013-03-26 0 6.200 6.190 6.210 6.140 6.350 4,302,000 26,739,600 6.2156 2.539 2.535 2.543 2.514 2.600 10,505,585 2.5453 -2.05%
2013-03-25 0 6.330 6.310 6.330 6.210 6.340 2,048,800 12,901,596 6.2971 2.592 2.584 2.592 2.543 2.596 5,003,218 2.5787 0.64%
2013-03-22 0 6.290 6.280 6.300 6.220 6.340 4,612,687 29,069,869 6.3022 2.576 2.572 2.580 2.547 2.596 11,264,290 2.5807 -1.56%
2013-03-21 0 6.390 6.390 6.400 6.370 6.420 3,750,200 23,981,034 6.3946 2.617 2.617 2.621 2.608 2.629 9,158,076 2.6186 -0.78%
2013-03-20 0 6.440 6.430 6.470 6.400 6.500 4,426,000 28,577,174 6.4567 2.637 2.633 2.649 2.621 2.662 10,808,396 2.6440 -0.46%
2013-03-19 0 6.470 6.450 6.480 6.210 6.500 2,266,259 14,599,155 6.4420 2.649 2.641 2.654 2.543 2.662 5,534,258 2.6380 3.85%
2013-03-18 0 6.230 6.220 6.260 6.220 6.470 2,673,314 16,763,687 6.2708 2.551 2.547 2.563 2.547 2.649 6,528,296 2.5679 -3.26%
2013-03-15 0 6.440 6.400 6.470 6.350 6.630 6,795,428 43,965,855 6.4699 2.637 2.621 2.649 2.600 2.715 16,594,595 2.6494 1.74%
2013-03-14 0 6.330 6.320 6.340 6.260 6.340 3,234,000 20,425,820 6.3160 2.592 2.588 2.596 2.563 2.596 7,897,504 2.5864 -2.01%
2013-03-13 0 6.460 6.410 6.480 6.250 6.480 5,995,713 38,097,422 6.3541 2.645 2.625 2.654 2.559 2.654 14,641,672 2.6020 1.57%
2013-03-12 0 6.360 6.330 6.350 6.240 6.500 4,125,000 26,237,590 6.3606 2.604 2.592 2.600 2.555 2.662 10,073,347 2.6047 -0.93%
2013-03-11 0 6.420 6.400 6.450 6.360 6.520 2,568,300 16,599,174 6.4631 2.629 2.621 2.641 2.604 2.670 6,271,849 2.6466 0.31%
2013-03-08 0 6.400 6.420 6.440 6.390 6.560 3,384,300 21,899,661 6.4710 2.621 2.629 2.637 2.617 2.686 8,264,540 2.6498 -1.54%
2013-03-07 0 6.500 6.490 6.520 6.460 6.530 2,260,207 14,702,631 6.5050 2.662 2.658 2.670 2.645 2.674 5,519,479 2.6638 -0.15%
2013-03-06 0 6.510 6.500 6.510 6.490 6.660 3,599,623 23,503,384 6.5294 2.666 2.662 2.666 2.658 2.727 8,790,364 2.6738 -2.11%
2013-03-05 0 6.650 6.620 6.680 6.600 6.740 4,357,990 29,112,432 6.6802 2.723 2.711 2.735 2.703 2.760 10,642,314 2.7355 0.61%
2013-03-04 0 6.610 6.550 6.600 6.450 6.610 6,063,760 39,833,742 6.5691 2.707 2.682 2.703 2.641 2.707 14,807,844 2.6900 2.01%
2013-03-01 0 6.480 6.460 6.500 6.460 6.620 2,842,756 18,499,497 6.5076 2.654 2.645 2.662 2.645 2.711 6,942,077 2.6648 -0.46%
2013-02-28 0 6.510 6.510 6.540 6.480 6.590 3,402,040 22,192,406 6.5233 2.666 2.666 2.678 2.654 2.699 8,307,862 2.6713 0.46%
2013-02-27 0 6.480 6.460 6.480 6.420 6.530 2,760,000 17,851,226 6.4678 2.654 2.645 2.654 2.629 2.674 6,739,985 2.6486 -0.31%
2013-02-26 0 6.500 6.470 6.500 6.450 6.660 4,836,400 31,452,506 6.5033 2.662 2.649 2.662 2.641 2.727 11,810,602 2.6631 -0.15%
2013-02-25 0 6.510 6.490 6.530 6.450 6.540 3,002,000 19,524,740 6.5039 2.666 2.658 2.674 2.641 2.678 7,330,954 2.6633 -0.15%
2013-02-22 0 6.520 6.500 6.540 6.500 6.630 3,219,165 21,013,240 6.5275 2.670 2.662 2.678 2.662 2.715 7,861,276 2.6730 -1.51%
2013-02-21 0 6.620 6.580 6.640 6.560 6.750 3,828,528 25,363,901 6.6250 2.711 2.694 2.719 2.686 2.764 9,349,355 2.7129 -1.05%
2013-02-20 0 6.690 6.650 6.690 6.640 6.740 5,090,000 34,037,200 6.6871 2.740 2.723 2.740 2.719 2.760 12,429,899 2.7383 1.83%
2013-02-19 0 6.570 6.560 6.610 6.560 6.710 2,840,236 18,800,505 6.6193 2.690 2.686 2.707 2.686 2.748 6,935,923 2.7106 -1.50%
2013-02-18 0 6.670 6.640 6.690 6.630 6.700 2,570,477 17,138,561 6.6675 2.731 2.719 2.740 2.715 2.744 6,277,165 2.7303 -0.45%
2013-02-15 0 6.700 6.680 6.740 6.600 6.760 3,622,900 24,324,930 6.7142 2.744 2.735 2.760 2.703 2.768 8,847,207 2.7494 0.90%
2013-02-14 0 6.640 6.590 6.650 6.550 7.000 6,728,624 45,313,030 6.7344 2.719 2.699 2.723 2.682 2.866 16,431,458 2.7577 -1.34%
2013-02-08 0 6.730 6.710 6.750 6.560 6.780 2,370,000 15,961,200 6.7347 2.756 2.748 2.764 2.686 2.776 5,787,596 2.7578 0.15%
2013-02-07 0 6.720 6.690 6.750 6.650 6.750 2,056,000 13,803,410 6.7137 2.752 2.740 2.764 2.723 2.764 5,020,800 2.7492 0.60%
2013-02-06 0 6.680 6.660 6.680 6.580 6.750 5,556,181 37,200,214 6.6953 2.735 2.727 2.735 2.694 2.764 13,568,324 2.7417 0.60%
2013-02-05 0 6.640 6.620 6.630 6.630 6.820 3,478,376 23,264,928 6.6884 2.719 2.711 2.715 2.715 2.793 8,494,276 2.7389 -3.91%
2013-02-04 0 6.910 6.900 6.920 6.830 6.950 2,310,401 15,895,974 6.8802 2.830 2.826 2.834 2.797 2.846 5,642,053 2.8174 0.29%
2013-02-01 0 6.890 6.880 6.890 6.760 6.930 3,390,730 23,356,989 6.8885 2.821 2.817 2.821 2.768 2.838 8,280,242 2.8208 0.00%
2013-01-31 0 6.890 6.850 6.900 6.750 6.900 5,240,294 35,950,113 6.8603 2.821 2.805 2.826 2.764 2.826 12,796,921 2.8093 1.03%
2013-01-30 0 6.820 6.780 6.830 6.680 6.830 4,491,623 30,460,437 6.7816 2.793 2.776 2.797 2.735 2.797 10,968,649 2.7770 2.10%
2013-01-29 0 6.680 6.660 6.680 6.610 6.740 4,943,000 33,066,980 6.6897 2.735 2.727 2.735 2.707 2.760 12,070,922 2.7394 -0.60%
2013-01-28 0 6.720 6.690 6.730 6.630 6.780 3,133,700 21,052,252 6.7180 2.752 2.740 2.756 2.715 2.776 7,652,569 2.7510 -0.15%
2013-01-25 0 6.730 6.690 6.700 6.660 6.830 6,586,939 44,420,173 6.7437 2.756 2.740 2.744 2.727 2.797 16,085,460 2.7615 -1.03%
2013-01-24 0 6.800 6.810 6.820 6.700 6.810 6,720,000 45,431,321 6.7606 2.785 2.789 2.793 2.744 2.789 16,410,398 2.7684 1.95%
2013-01-23 0 6.670 6.630 6.670 6.570 6.710 7,251,625 48,107,886 6.6341 2.731 2.715 2.731 2.690 2.748 17,708,638 2.7166 1.21%
2013-01-22 0 6.590 6.570 6.600 6.560 6.600 1,781,687 11,733,779 6.5858 2.699 2.690 2.703 2.686 2.703 4,350,921 2.6968 0.00%
2013-01-21 0 6.590 6.570 6.580 6.570 6.630 1,970,000 12,994,620 6.5963 2.699 2.690 2.694 2.690 2.715 4,810,786 2.7011 -0.15%
2013-01-18 0 6.600 6.590 6.600 6.570 6.660 5,567,511 36,750,387 6.6009 2.703 2.699 2.703 2.690 2.727 13,595,993 2.7030 0.00%
2013-01-17 0 6.600 6.570 6.640 6.510 6.650 6,358,673 41,871,954 6.5850 2.703 2.690 2.719 2.666 2.723 15,528,029 2.6965 0.76%
2013-01-16 0 6.550 6.540 6.570 6.500 6.750 11,739,731 78,153,141 6.6571 2.682 2.678 2.690 2.662 2.764 28,668,699 2.7261 -4.38%
2013-01-15 0 6.850 6.800 6.870 6.600 6.870 8,995,300 60,785,924 6.7575 2.805 2.785 2.813 2.703 2.813 21,966,734 2.7672 3.16%
2013-01-14 0 6.640 6.600 6.640 6.500 6.640 6,192,000 40,674,782 6.5689 2.719 2.703 2.719 2.662 2.719 15,121,009 2.6900 -0.30%
2013-01-11 0 6.660 6.650 6.660 6.560 7.000 7,852,952 52,911,598 6.7378 2.727 2.723 2.727 2.686 2.866 19,177,093 2.7591 0.91%
2013-01-10 0 6.600 6.580 6.630 6.550 6.700 4,896,452 32,361,794 6.6092 2.703 2.694 2.715 2.682 2.744 11,957,251 2.7065 -1.05%
2013-01-09 0 6.670 6.660 6.680 6.470 6.680 6,774,643 44,616,887 6.5859 2.731 2.727 2.735 2.649 2.735 16,543,837 2.6969 1.37%
2013-01-08 0 6.580 6.570 6.580 6.440 6.600 6,444,635 42,324,007 6.5673 2.694 2.690 2.694 2.637 2.703 15,737,950 2.6893 0.30%
2013-01-07 0 6.560 6.560 6.600 6.340 6.600 8,575,876 56,105,061 6.5422 2.686 2.686 2.703 2.596 2.703 20,942,490 2.6790 2.98%
2013-01-04 0 6.370 6.370 6.390 6.240 6.450 10,404,002 66,161,798 6.3593 2.608 2.608 2.617 2.555 2.641 25,406,817 2.6041 0.47%
2013-01-03 0 6.340 6.330 6.340 6.140 6.420 7,879,114 49,935,558 6.3377 2.596 2.592 2.596 2.514 2.629 19,240,981 2.5953 3.26%
2013-01-02 0 6.140 6.140 6.150 6.120 6.190 2,543,862 15,616,758 6.1390 2.514 2.514 2.518 2.506 2.535 6,212,171 2.5139 0.66%
2012-12-31 0 6.100 6.090 6.140 6.090 6.170 1,384,788 8,487,661 6.1292 2.498 2.494 2.514 2.494 2.527 3,381,685 2.5099 -0.81%
2012-12-28 0 6.150 6.100 6.160 6.000 6.160 5,300,400 32,236,192 6.0818 2.518 2.498 2.522 2.457 2.522 12,943,701 2.4905 2.16%
2012-12-27 0 6.020 6.010 6.040 6.000 6.110 2,310,983 13,960,426 6.0409 2.465 2.461 2.473 2.457 2.502 5,643,475 2.4737 -0.50%
2012-12-24 0 6.050 6.010 6.060 6.010 6.080 1,726,000 10,421,490 6.0379 2.477 2.461 2.482 2.461 2.490 4,214,933 2.4725 -1.14%
2012-12-21 0 6.120 6.080 6.130 6.060 6.270 3,574,000 22,049,510 6.1694 2.506 2.490 2.510 2.482 2.568 8,727,792 2.5264 -1.45%
2012-12-20 0 6.210 6.210 6.240 6.150 6.260 3,722,000 23,184,240 6.2290 2.543 2.543 2.555 2.518 2.563 9,089,211 2.5507 0.81%
2012-12-19 0 6.160 6.160 6.180 6.120 6.220 2,638,000 16,303,008 6.1801 2.522 2.522 2.531 2.506 2.547 6,442,058 2.5307 0.33%
2012-12-18 0 6.140 6.100 6.150 6.070 6.170 3,348,184 20,559,659 6.1405 2.514 2.498 2.518 2.486 2.527 8,176,344 2.5145 1.15%
2012-12-17 0 6.070 6.020 6.080 6.020 6.230 3,416,760 20,809,392 6.0904 2.486 2.465 2.490 2.465 2.551 8,343,808 2.4940 -0.16%
2012-12-14 0 6.080 6.070 6.100 6.060 6.150 1,584,100 9,638,905 6.0848 2.490 2.486 2.498 2.482 2.518 3,868,409 2.4917 -0.65%
2012-12-13 0 6.120 6.070 6.140 6.060 6.200 3,128,500 19,092,174 6.1027 2.506 2.486 2.514 2.482 2.539 7,639,870 2.4990 -0.33%
2012-12-12 0 6.140 6.110 6.150 6.050 6.220 7,538,578 46,135,525 6.1199 2.514 2.502 2.518 2.477 2.547 18,409,384 2.5061 1.32%
2012-12-11 0 6.060 6.040 6.100 6.040 6.180 3,881,800 23,727,747 6.1126 2.482 2.473 2.498 2.473 2.531 9,479,447 2.5031 -1.46%
2012-12-10 0 6.150 6.130 6.140 6.070 6.190 5,090,187 31,121,845 6.1141 2.518 2.510 2.514 2.486 2.535 12,430,356 2.5037 0.99%
2012-12-07 0 6.090 6.070 6.080 5.990 6.120 14,672,000 88,052,840 6.0014 2.494 2.486 2.490 2.453 2.506 35,829,368 2.4576 2.53%
2012-12-06 0 5.940 5.930 5.990 5.930 6.000 4,875,371 29,064,622 5.9615 2.432 2.428 2.453 2.428 2.457 11,905,770 2.4412 0.68%
2012-12-05 0 5.900 5.880 5.890 5.810 5.930 4,120,000 24,305,020 5.8993 2.416 2.408 2.412 2.379 2.428 10,061,137 2.4157 1.37%
2012-12-04 0 5.820 5.810 5.850 5.810 5.870 1,470,000 8,588,370 5.8424 2.383 2.379 2.396 2.379 2.404 3,589,775 2.3925 -0.68%
2012-12-03 0 5.860 5.820 5.870 5.820 5.970 2,123,090 12,508,808 5.8918 2.400 2.383 2.404 2.383 2.445 5,184,636 2.4127 -0.85%
2012-11-30 0 5.910 5.840 5.920 5.760 5.930 6,738,000 39,621,660 5.8803 2.420 2.391 2.424 2.359 2.428 16,454,354 2.4080 1.03%
2012-11-29 0 5.850 5.850 5.860 5.810 5.940 4,544,779 26,573,168 5.8470 2.396 2.396 2.400 2.379 2.432 11,098,457 2.3943 -0.51%
2012-11-28 0 5.880 5.860 5.900 5.840 5.930 3,056,000 17,924,678 5.8654 2.408 2.400 2.416 2.391 2.428 7,462,824 2.4019 -0.84%
2012-11-27 0 5.930 5.920 5.940 5.910 5.970 2,611,790 15,514,515 5.9402 2.428 2.424 2.432 2.420 2.445 6,378,052 2.4325 0.00%
2012-11-26 0 5.930 5.910 5.940 5.890 5.980 2,855,656 16,990,553 5.9498 2.428 2.420 2.432 2.412 2.449 6,973,579 2.4364 0.34%
2012-11-23 0 5.910 5.900 5.940 5.900 5.980 2,578,000 15,311,540 5.9393 2.420 2.416 2.432 2.416 2.449 6,295,537 2.4321 -0.34%
2012-11-22 0 5.930 5.910 5.940 5.890 5.940 2,334,000 13,822,290 5.9221 2.428 2.420 2.432 2.412 2.432 5,699,683 2.4251 0.51%
2012-11-21 0 5.900 5.860 5.910 5.660 5.910 2,630,584 15,255,877 5.7994 2.416 2.400 2.420 2.318 2.420 6,423,948 2.3748 3.33%
2012-11-20 0 5.710 5.700 5.720 5.690 5.750 7,404,000 42,282,970 5.7108 2.338 2.334 2.342 2.330 2.355 18,080,742 2.3386 -1.38%
2012-11-19 0 5.790 5.780 5.800 5.710 5.870 8,937,600 51,996,132 5.8177 2.371 2.367 2.375 2.338 2.404 21,825,829 2.3823 -1.53%
2012-11-16 0 5.880 5.880 5.890 5.770 5.920 2,193,530 12,894,858 5.8786 2.408 2.408 2.412 2.363 2.424 5,356,652 2.4073 1.91%
2012-11-15 0 5.770 5.750 5.780 5.700 5.800 3,920,930 22,584,383 5.7600 2.363 2.355 2.367 2.334 2.375 9,575,003 2.3587 0.52%
2012-11-14 0 5.740 5.720 5.770 5.710 5.770 2,175,000 12,484,370 5.7399 2.351 2.342 2.363 2.338 2.363 5,311,401 2.3505 -1.03%
2012-11-13 0 5.800 5.800 5.840 5.780 5.860 4,224,473 24,583,353 5.8193 2.375 2.375 2.391 2.367 2.400 10,316,262 2.3830 -1.36%
2012-11-12 0 5.880 5.870 5.880 5.840 5.910 2,044,783 12,026,741 5.8817 2.408 2.404 2.408 2.391 2.420 4,993,408 2.4085 -0.34%
2012-11-09 0 5.900 5.880 5.910 5.870 5.950 4,441,205 26,223,681 5.9046 2.416 2.408 2.420 2.404 2.437 10,845,527 2.4179 -0.17%
2012-11-08 0 5.910 5.900 5.910 5.840 5.920 5,669,928 33,458,688 5.9011 2.420 2.416 2.420 2.391 2.424 13,846,097 2.4165 1.20%
2012-11-07 0 5.840 5.830 5.870 5.760 5.920 2,265,817 13,171,937 5.8133 2.391 2.387 2.404 2.359 2.424 5,533,178 2.3805 -1.35%
2012-11-06 0 5.920 5.900 5.920 5.870 5.920 5,824,000 34,347,490 5.8976 2.424 2.416 2.424 2.404 2.424 14,222,345 2.4150 0.51%
2012-11-05 0 5.890 5.870 5.890 5.700 5.920 11,146,000 65,046,600 5.8359 2.412 2.404 2.412 2.334 2.424 27,218,794 2.3898 2.61%
2012-11-02 0 5.740 5.700 5.750 5.680 5.750 3,505,659 20,049,390 5.7192 2.351 2.334 2.355 2.326 2.355 8,560,902 2.3420 0.88%
2012-11-01 0 5.690 5.650 5.690 5.510 5.790 3,258,707 18,452,270 5.6625 2.330 2.314 2.330 2.256 2.371 7,957,839 2.3188 0.71%
2012-10-31 0 5.650 5.620 5.660 5.570 5.660 1,209,532 6,795,641 5.6184 2.314 2.301 2.318 2.281 2.318 2,953,706 2.3007 0.36%
2012-10-30 0 5.630 5.630 5.640 5.580 5.650 1,598,000 8,973,400 5.6154 2.305 2.305 2.310 2.285 2.314 3,902,354 2.2995 1.26%
2012-10-29 0 5.560 5.540 5.580 5.480 5.650 3,598,180 19,993,635 5.5566 2.277 2.269 2.285 2.244 2.314 8,786,840 2.2754 -0.89%
2012-10-26 0 5.610 5.570 5.620 5.540 5.690 3,249,237 18,221,842 5.6080 2.297 2.281 2.301 2.269 2.330 7,934,713 2.2965 -0.36%
2012-10-25 0 5.630 5.610 5.630 5.580 5.670 4,463,442 25,122,543 5.6285 2.305 2.297 2.305 2.285 2.322 10,899,830 2.3049 -0.71%
2012-10-24 0 5.670 5.630 5.670 5.580 5.690 4,838,636 27,341,668 5.6507 2.322 2.305 2.322 2.285 2.330 11,816,063 2.3139 0.71%
2012-10-22 0 5.630 5.630 5.670 5.540 5.690 2,542,149 14,344,798 5.6428 2.305 2.305 2.322 2.269 2.330 6,207,988 2.3107 1.26%
2012-10-19 0 5.560 5.560 5.570 5.550 5.700 6,247,222 35,084,574 5.6160 2.277 2.277 2.281 2.273 2.334 15,255,863 2.2997 -1.24%
2012-10-18 0 5.630 5.580 5.640 5.510 5.640 2,230,000 12,383,030 5.5529 2.305 2.285 2.310 2.256 2.310 5,445,712 2.2739 1.62%
2012-10-17 0 5.540 5.520 5.570 5.510 5.690 3,633,343 20,334,186 5.5966 2.269 2.260 2.281 2.256 2.330 8,872,709 2.2918 -1.07%
2012-10-16 0 5.600 5.560 5.610 5.510 5.610 4,538,824 25,290,408 5.5720 2.293 2.277 2.297 2.256 2.297 11,083,915 2.2817 1.71%
2012-10-15 0 5.580 5.530 5.580 5.500 5.590 2,566,000 14,221,706 5.5424 2.255 2.235 2.255 2.222 2.259 6,350,311 2.2395 0.72%
2012-10-12 0 5.540 5.520 5.530 5.500 5.570 2,820,365 15,597,837 5.5304 2.239 2.230 2.235 2.222 2.251 6,979,811 2.2347 0.00%
2012-10-11 0 5.540 5.520 5.560 5.500 5.560 2,565,428 14,177,016 5.5262 2.239 2.230 2.247 2.222 2.247 6,348,896 2.2330 -0.18%
2012-10-10 0 5.550 5.550 5.570 5.450 5.580 2,614,000 14,444,741 5.5259 2.243 2.243 2.251 2.202 2.255 6,469,101 2.2329 0.91%
2012-10-09 0 5.500 5.500 5.530 5.470 5.550 7,621,394 42,014,581 5.5127 2.222 2.222 2.235 2.210 2.243 18,861,350 2.2275 -2.48%
2012-10-08 0 5.640 5.620 5.640 5.500 5.660 2,063,100 11,555,782 5.6012 2.279 2.271 2.279 2.222 2.287 5,105,739 2.2633 -0.53%
2012-10-05 0 5.670 5.660 5.670 5.490 5.760 6,125,998 34,525,836 5.6360 2.291 2.287 2.291 2.218 2.327 15,160,559 2.2773 2.16%
2012-10-04 0 5.550 5.540 5.550 5.380 5.620 5,153,963 28,485,338 5.5269 2.243 2.239 2.243 2.174 2.271 12,754,976 2.2333 2.40%
2012-10-03 0 5.420 5.420 5.460 5.390 5.470 4,682,000 25,435,910 5.4327 2.190 2.190 2.206 2.178 2.210 11,586,967 2.1952 0.37%
2012-09-28 0 5.400 5.400 5.460 5.300 5.550 4,361,557 23,631,619 5.4182 2.182 2.182 2.206 2.142 2.243 10,793,938 2.1893 1.89%
2012-09-27 0 5.300 5.280 5.320 5.210 5.330 2,856,349 15,098,385 5.2859 2.142 2.134 2.150 2.105 2.154 7,068,864 2.1359 0.76%
2012-09-26 0 5.260 5.250 5.260 5.210 5.260 1,854,110 9,708,298 5.2361 2.125 2.121 2.125 2.105 2.125 4,588,533 2.1158 -0.57%
2012-09-25 0 5.290 5.270 5.300 5.270 5.330 2,471,382 13,080,614 5.2928 2.138 2.129 2.142 2.129 2.154 6,116,152 2.1387 -0.75%
2012-09-24 0 5.330 5.300 5.350 5.230 5.350 8,530,090 45,007,967 5.2764 2.154 2.142 2.162 2.113 2.162 21,110,182 2.1321 1.14%
2012-09-21 0 5.270 5.270 5.300 5.250 5.340 5,290,000 27,970,170 5.2874 2.129 2.129 2.142 2.121 2.158 13,091,639 2.1365 -0.57%
2012-09-20 0 5.300 5.270 5.290 5.250 5.350 5,066,601 26,859,859 5.3014 2.142 2.129 2.138 2.121 2.162 12,538,774 2.1421 0.38%
2012-09-19 0 5.280 5.260 5.290 5.160 5.320 3,802,141 19,988,418 5.2571 2.134 2.125 2.138 2.085 2.150 9,409,501 2.1243 0.96%
2012-09-18 0 5.230 5.220 5.230 5.160 5.250 3,151,200 16,472,502 5.2274 2.113 2.109 2.113 2.085 2.121 7,798,558 2.1122 0.19%
2012-09-17 0 5.220 5.210 5.240 5.160 5.260 5,889,463 30,720,879 5.2162 2.109 2.105 2.117 2.085 2.125 14,575,184 2.1078 1.16%
2012-09-14 0 5.160 5.160 5.180 5.130 5.300 5,904,501 30,774,749 5.2121 2.085 2.085 2.093 2.073 2.142 14,612,400 2.1061 0.58%
2012-09-13 0 5.130 5.130 5.170 5.110 5.240 3,030,293 15,601,361 5.1485 2.073 2.073 2.089 2.065 2.117 7,499,339 2.0804 -1.54%
2012-09-12 0 5.210 5.200 5.240 5.150 5.240 1,332,582 6,916,179 5.1901 2.105 2.101 2.117 2.081 2.117 3,297,861 2.0972 0.58%
2012-09-11 0 5.180 5.170 5.190 5.100 5.180 864,962 4,456,564 5.1523 2.093 2.089 2.097 2.061 2.093 2,140,599 2.0819 0.97%
2012-09-10 0 5.130 5.130 5.150 5.110 5.190 2,435,857 12,541,892 5.1489 2.073 2.073 2.081 2.065 2.097 6,028,235 2.0805 -1.35%
2012-09-07 0 5.200 5.160 5.200 5.050 5.220 3,346,000 17,145,304 5.1241 2.101 2.085 2.101 2.041 2.109 8,280,647 2.0705 2.36%
2012-09-06 0 5.080 5.070 5.090 5.060 5.110 2,636,400 13,376,472 5.0738 2.053 2.049 2.057 2.045 2.065 6,524,536 2.0502 -0.20%
2012-09-05 0 5.090 5.090 5.110 5.050 5.110 3,260,400 16,545,491 5.0747 2.057 2.057 2.065 2.041 2.065 8,068,805 2.0506 -0.20%
2012-09-04 0 5.100 5.060 5.100 5.060 5.100 1,562,048 7,929,633 5.0764 2.061 2.045 2.061 2.045 2.061 3,865,741 2.0513 0.20%
2012-09-03 0 5.090 5.080 5.110 5.050 5.130 1,402,000 7,151,388 5.1008 2.057 2.053 2.065 2.041 2.073 3,469,656 2.0611 -0.59%
2012-08-31 0 5.120 5.090 5.110 5.080 5.190 2,992,124 15,331,831 5.1241 2.069 2.057 2.065 2.053 2.097 7,404,879 2.0705 0.00%
2012-08-30 0 5.120 5.120 5.160 5.100 5.160 1,589,358 8,162,977 5.1360 2.069 2.069 2.085 2.061 2.085 3,933,327 2.0753 -0.58%
2012-08-29 0 5.150 5.150 5.160 5.080 5.170 2,408,712 12,386,116 5.1422 2.081 2.081 2.085 2.053 2.089 5,961,056 2.0778 0.98%
2012-08-28 0 5.100 5.090 5.140 5.080 5.150 3,297,940 16,826,520 5.1021 2.061 2.057 2.077 2.053 2.081 8,161,709 2.0616 0.00%
2012-08-27 0 5.100 5.100 5.130 5.100 5.170 1,096,000 5,608,500 5.1172 2.061 2.061 2.073 2.061 2.089 2,712,370 2.0677 -0.58%
2012-08-24 0 5.130 5.130 5.170 5.120 5.250 2,673,680 13,824,244 5.1705 2.073 2.073 2.089 2.069 2.121 6,616,797 2.0893 -0.77%
2012-08-23 0 5.170 5.140 5.180 5.090 5.200 1,717,700 8,879,056 5.1692 2.089 2.077 2.093 2.057 2.101 4,250,947 2.0887 1.97%
2012-08-22 0 5.070 5.060 5.070 5.050 5.120 2,832,986 14,381,110 5.0763 2.049 2.045 2.049 2.041 2.069 7,011,046 2.0512 -0.39%
2012-08-21 0 5.090 5.080 5.090 5.060 5.170 4,430,644 22,595,705 5.0999 2.057 2.053 2.057 2.045 2.089 10,964,914 2.0607 -1.93%
2012-08-20 0 5.190 5.160 5.200 5.100 5.200 1,736,000 8,932,486 5.1454 2.097 2.085 2.101 2.061 2.101 4,296,236 2.0791 -0.19%
2012-08-17 0 5.200 5.190 5.220 5.190 5.360 3,476,000 18,147,020 5.2207 2.101 2.097 2.109 2.097 2.166 8,602,370 2.1095 -1.14%
2012-08-16 0 5.260 5.260 5.290 5.180 5.350 1,596,918 8,404,117 5.2627 2.125 2.125 2.138 2.093 2.162 3,952,037 2.1265 -0.19%
2012-08-15 0 5.270 5.210 5.280 5.200 5.280 2,950,938 15,402,259 5.2194 2.129 2.105 2.134 2.101 2.134 7,302,952 2.1090 -0.57%
2012-08-14 0 5.300 5.270 5.310 5.220 5.310 5,251,908 27,582,140 5.2518 2.142 2.129 2.146 2.109 2.146 12,997,370 2.1221 1.15%
2012-08-13 0 5.240 5.230 5.240 5.220 5.300 1,806,656 9,498,605 5.2576 2.117 2.113 2.117 2.109 2.142 4,471,094 2.1244 -1.13%
2012-08-10 0 5.300 5.260 5.300 5.250 5.350 4,890,000 25,854,726 5.2873 2.142 2.125 2.142 2.121 2.162 12,101,723 2.1364 0.57%
2012-08-09 0 5.270 5.250 5.280 5.210 5.330 4,857,610 25,623,861 5.2750 2.129 2.121 2.134 2.105 2.154 12,021,565 2.1315 0.00%
2012-08-08 0 5.270 5.260 5.270 5.260 5.470 4,785,306 25,476,230 5.3238 2.129 2.125 2.129 2.125 2.210 11,842,628 2.1512 -3.30%
2012-08-07 0 5.450 5.410 5.450 5.400 5.540 1,987,398 10,835,351 5.4520 2.202 2.186 2.202 2.182 2.239 4,918,393 2.2030 -0.55%
2012-08-06 0 5.480 5.470 5.480 5.440 5.580 2,298,000 12,587,970 5.4778 2.214 2.210 2.214 2.198 2.255 5,687,068 2.2134 -0.54%
2012-08-03 0 5.510 5.470 5.510 5.390 5.560 4,490,230 24,678,419 5.4960 2.226 2.210 2.226 2.178 2.247 11,112,377 2.2208 1.10%
2012-08-02 0 5.450 5.430 5.450 5.420 5.650 3,769,400 20,638,750 5.4753 2.202 2.194 2.202 2.190 2.283 9,328,474 2.2124 -2.50%
2012-08-01 0 5.590 5.580 5.600 5.520 5.650 3,291,817 18,403,456 5.5907 2.259 2.255 2.263 2.230 2.283 8,146,556 2.2590 -0.89%
2012-07-31 0 5.640 5.600 5.660 5.430 5.680 10,578,499 59,286,320 5.6044 2.279 2.263 2.287 2.194 2.295 26,179,564 2.2646 3.30%
2012-07-30 0 5.460 5.430 5.470 5.270 5.480 7,225,500 38,639,179 5.3476 2.206 2.194 2.210 2.129 2.214 17,881,595 2.1608 0.55%
2012-07-27 0 5.430 5.390 5.430 5.100 5.440 4,966,088 26,067,932 5.2492 2.194 2.178 2.194 2.061 2.198 12,290,025 2.1211 7.10%
2012-07-26 0 5.070 5.070 5.100 5.020 5.180 3,993,382 20,371,802 5.1014 2.049 2.049 2.061 2.028 2.093 9,882,782 2.0613 0.20%
2012-07-25 0 5.060 5.020 5.070 5.000 5.080 1,521,926 7,689,227 5.0523 2.045 2.028 2.049 2.020 2.053 3,766,447 2.0415 0.20%
2012-07-24 0 5.050 5.040 5.060 5.010 5.080 2,608,731 13,153,697 5.0422 2.041 2.037 2.045 2.024 2.053 6,456,062 2.0374 -0.20%
2012-07-23 0 5.060 5.060 5.070 5.010 5.080 3,286,613 16,630,853 5.0602 2.045 2.045 2.049 2.024 2.053 8,133,677 2.0447 -0.39%
2012-07-20 0 5.080 5.050 5.090 5.020 5.100 3,175,479 16,057,053 5.0566 2.053 2.041 2.057 2.028 2.061 7,858,644 2.0432 0.40%
2012-07-19 0 5.060 5.050 5.060 5.000 5.130 5,744,130 28,985,573 5.0461 2.045 2.041 2.045 2.020 2.073 14,215,516 2.0390 -0.59%
2012-07-18 0 5.090 5.050 5.090 5.000 5.150 3,820,141 19,248,922 5.0388 2.057 2.041 2.057 2.020 2.081 9,454,047 2.0361 1.19%
2012-07-17 0 5.030 5.050 5.060 5.000 5.060 2,488,400 12,501,952 5.0241 2.032 2.041 2.045 2.020 2.045 6,158,268 2.0301 0.40%
2012-07-16 0 5.010 5.010 5.030 5.000 5.140 1,374,605 6,910,529 5.0273 2.024 2.024 2.032 2.020 2.077 3,401,859 2.0314 -1.76%
2012-07-13 0 5.100 5.080 5.100 5.000 5.110 4,988,287 25,417,218 5.0954 2.061 2.053 2.061 2.020 2.065 12,344,963 2.0589 0.20%
2012-07-12 0 5.090 5.080 5.090 5.050 5.190 3,080,000 15,695,730 5.0960 2.057 2.053 2.057 2.041 2.097 7,622,353 2.0592 -2.30%
2012-07-11 0 5.210 5.180 5.210 5.170 5.250 2,561,071 13,377,652 5.2235 2.105 2.093 2.105 2.089 2.121 6,338,113 2.1107 -1.70%
2012-07-10 0 5.300 5.290 5.310 5.140 5.340 4,451,268 23,465,630 5.2717 2.142 2.138 2.146 2.077 2.158 11,015,954 2.1301 2.32%
2012-07-09 0 5.180 5.160 5.180 5.090 5.200 2,756,000 14,156,070 5.1365 2.093 2.085 2.093 2.057 2.101 6,820,521 2.0755 -0.38%
2012-07-06 0 5.200 5.190 5.200 5.170 5.260 2,032,501 10,560,967 5.1960 2.101 2.097 2.101 2.089 2.125 5,030,013 2.0996 -1.33%
2012-07-05 0 5.270 5.260 5.290 5.170 5.290 1,641,891 8,633,116 5.2580 2.129 2.125 2.138 2.089 2.138 4,063,336 2.1246 0.38%
2012-07-04 0 5.250 5.250 5.270 5.190 5.280 2,493,429 13,054,512 5.2356 2.121 2.121 2.129 2.097 2.134 6,170,713 2.1156 1.35%
2012-07-03 0 5.180 5.160 5.180 5.110 5.240 4,640,667 23,911,481 5.1526 2.093 2.085 2.093 2.065 2.117 11,484,676 2.0820 1.37%
2012-06-29 0 5.110 5.100 5.110 5.060 5.200 6,020,000 30,899,840 5.1329 2.065 2.061 2.065 2.045 2.101 14,898,236 2.0741 -0.97%
2012-06-28 0 5.160 5.150 5.160 5.140 5.250 3,225,656 16,679,627 5.1709 2.085 2.081 2.085 2.077 2.121 7,982,821 2.0894 -0.39%
2012-06-27 0 5.180 5.180 5.190 5.130 5.320 3,780,200 19,612,056 5.1881 2.093 2.093 2.097 2.073 2.150 9,355,201 2.0964 -0.77%
2012-06-26 0 5.220 5.210 5.230 5.190 5.300 2,822,329 14,756,697 5.2286 2.109 2.105 2.113 2.097 2.142 6,984,672 2.1127 -1.32%
2012-06-25 0 5.290 5.270 5.280 5.270 5.400 1,291,539 6,856,893 5.3091 2.138 2.129 2.134 2.129 2.182 3,196,288 2.1453 -0.38%
2012-06-22 0 5.310 5.300 5.310 5.160 5.380 4,231,793 22,494,559 5.3156 2.146 2.142 2.146 2.085 2.174 10,472,799 2.1479 0.19%
2012-06-21 0 5.300 5.300 5.320 5.180 5.370 7,266,134 38,481,661 5.2960 2.142 2.142 2.150 2.093 2.170 17,982,156 2.1400 -0.19%
2012-06-20 0 5.310 5.300 5.350 5.290 5.410 3,686,176 19,722,241 5.3503 2.146 2.142 2.162 2.138 2.186 9,122,512 2.1619 -0.19%
2012-06-19 0 5.320 5.310 5.320 5.120 5.320 2,570,211 13,563,616 5.2772 2.150 2.146 2.150 2.069 2.150 6,360,733 2.1324 3.30%
2012-06-18 0 5.150 5.150 5.180 5.140 5.490 5,084,546 26,837,870 5.2783 2.081 2.081 2.093 2.077 2.218 12,583,184 2.1328 -4.81%
2012-06-15 0 5.410 5.340 5.440 5.000 5.440 10,514,017 55,579,620 5.2862 2.186 2.158 2.198 2.020 2.198 26,019,985 2.1360 6.92%
2012-06-14 0 5.060 5.020 5.080 4.970 5.300 3,334,801 16,966,700 5.0878 2.045 2.028 2.053 2.008 2.142 8,252,932 2.0558 -2.50%
2012-06-13 0 5.190 5.140 5.190 5.080 5.200 4,871,182 25,374,490 5.2091 2.097 2.077 2.097 2.053 2.101 12,055,153 2.1049 1.25%
2012-06-12 0 5.430 5.420 5.450 5.310 5.490 2,433,055 13,214,285 5.4311 2.071 2.067 2.079 2.025 2.094 6,378,596 2.0717 0.93%
2012-06-11 0 5.380 5.370 5.400 5.310 5.430 2,378,489 12,764,016 5.3664 2.052 2.048 2.060 2.025 2.071 6,235,543 2.0470 1.70%
2012-06-08 0 5.290 5.290 5.300 5.230 5.430 3,956,000 20,844,540 5.2691 2.018 2.018 2.022 1.995 2.071 10,371,210 2.0098 -2.58%
2012-06-07 0 5.430 5.400 5.430 5.260 5.450 5,703,052 30,619,022 5.3689 2.071 2.060 2.071 2.006 2.079 14,951,352 2.0479 4.42%
2012-06-06 0 5.200 5.200 5.240 5.190 5.290 3,273,020 17,106,385 5.2265 1.983 1.983 1.999 1.980 2.018 8,580,682 1.9936 -0.19%
2012-06-05 0 5.210 5.210 5.220 5.200 5.460 1,842,584 9,732,881 5.2822 1.987 1.987 1.991 1.983 2.083 4,830,593 2.0148 -3.52%
2012-06-04 0 5.400 5.380 5.400 5.370 5.510 2,415,575 13,089,166 5.4187 2.060 2.052 2.060 2.048 2.102 6,332,769 2.0669 -2.17%
2012-06-01 0 5.520 5.470 5.510 5.320 5.620 5,677,326 31,135,565 5.4842 2.106 2.086 2.102 2.029 2.144 14,883,908 2.0919 3.37%
2012-05-31 0 5.340 5.300 5.350 5.240 5.380 2,571,716 13,671,902 5.3163 2.037 2.022 2.041 1.999 2.052 6,742,115 2.0278 0.38%
2012-05-30 0 5.320 5.300 5.330 5.240 5.480 1,734,000 9,222,620 5.3187 2.029 2.022 2.033 1.999 2.090 4,545,925 2.0288 1.53%
2012-05-29 0 5.240 5.230 5.240 5.180 5.440 2,080,000 11,038,050 5.3068 1.999 1.995 1.999 1.976 2.075 5,453,012 2.0242 1.55%
2012-05-28 0 5.160 5.150 5.160 4.880 5.220 1,400,000 7,198,380 5.1417 1.968 1.964 1.968 1.861 1.991 3,670,297 1.9613 1.18%
2012-05-25 0 5.100 5.090 5.100 4.940 5.150 2,018,000 10,247,600 5.0781 1.945 1.942 1.945 1.884 1.964 5,290,471 1.9370 3.03%
2012-05-24 0 4.950 4.920 4.950 4.910 5.040 2,511,926 12,400,034 4.9365 1.888 1.877 1.888 1.873 1.922 6,585,367 1.8830 -2.37%
2012-05-23 0 5.070 5.030 5.080 4.990 5.080 1,603,152 8,077,942 5.0388 1.934 1.919 1.938 1.903 1.938 4,202,888 1.9220 -0.20%
2012-05-22 0 5.080 5.030 5.080 5.000 5.160 675,665 3,417,406 5.0578 1.938 1.919 1.938 1.907 1.968 1,771,351 1.9293 0.79%
2012-05-21 0 5.040 5.040 5.060 4.850 5.150 2,718,623 13,719,084 5.0463 1.922 1.922 1.930 1.850 1.964 7,127,252 1.9249 2.65%
2012-05-18 0 4.910 4.900 4.930 4.800 4.990 3,448,939 17,035,285 4.9393 1.873 1.869 1.881 1.831 1.903 9,041,878 1.8840 -2.58%
2012-05-17 0 5.040 5.010 5.020 4.930 5.100 3,561,276 17,958,551 5.0427 1.922 1.911 1.915 1.881 1.945 9,336,386 1.9235 1.20%
2012-05-16 0 4.980 4.950 4.980 4.920 5.100 2,148,247 10,682,199 4.9725 1.900 1.888 1.900 1.877 1.945 5,631,931 1.8967 -2.92%
2012-05-15 0 5.130 5.100 5.130 5.070 5.260 3,314,000 16,955,250 5.1162 1.957 1.945 1.957 1.934 2.006 8,688,117 1.9515 -3.57%
2012-05-14 0 5.320 5.300 5.320 5.220 5.350 1,546,286 8,185,614 5.2937 2.029 2.022 2.029 1.991 2.041 4,053,806 2.0192 1.92%
2012-05-11 0 5.220 5.220 5.240 5.140 5.390 2,152,312 11,243,606 5.2240 1.991 1.991 1.999 1.961 2.056 5,642,588 1.9926 -2.79%
2012-05-10 0 5.370 5.350 5.390 5.350 5.450 3,055,719 16,466,046 5.3886 2.048 2.041 2.056 2.041 2.079 8,010,997 2.0554 -0.92%
2012-05-09 0 5.420 5.420 5.440 5.380 5.450 2,088,322 11,314,476 5.4180 2.067 2.067 2.075 2.052 2.079 5,474,830 2.0666 -1.09%
2012-05-08 0 5.480 5.450 5.490 5.420 5.540 5,079,020 27,690,341 5.4519 2.090 2.079 2.094 2.067 2.113 13,315,365 2.0796 -0.36%
2012-05-07 0 5.500 5.490 5.500 5.440 5.540 2,077,926 11,413,355 5.4927 2.098 2.094 2.098 2.075 2.113 5,447,575 2.0951 -0.90%
2012-05-04 0 5.550 5.510 5.550 5.470 5.580 2,597,222 14,297,804 5.5050 2.117 2.102 2.117 2.086 2.128 6,808,982 2.0998 -0.72%
2012-05-03 0 5.590 5.560 5.590 5.480 5.600 1,111,384 6,148,074 5.5319 2.132 2.121 2.132 2.090 2.136 2,913,649 2.1101 1.08%
2012-05-02 0 5.530 5.520 5.550 5.510 5.620 1,592,587 8,856,734 5.5612 2.109 2.106 2.117 2.102 2.144 4,175,191 2.1213 -0.90%
2012-04-30 0 5.580 5.550 5.590 5.520 5.650 2,280,408 12,759,974 5.5955 2.128 2.117 2.132 2.106 2.155 5,978,410 2.1343 -0.18%
2012-04-27 0 5.590 5.580 5.590 5.470 5.600 1,686,595 9,370,800 5.5560 2.132 2.128 2.132 2.086 2.136 4,421,646 2.1193 1.08%
2012-04-26 0 5.530 5.520 5.530 5.370 5.530 1,124,300 6,148,533 5.4688 2.109 2.106 2.109 2.048 2.109 2,947,510 2.0860 2.79%
2012-04-25 0 5.380 5.370 5.390 5.360 5.560 3,332,100 18,014,237 5.4063 2.052 2.048 2.056 2.045 2.121 8,735,568 2.0622 -2.71%
2012-04-24 0 5.530 5.480 5.530 5.490 5.620 1,444,032 8,008,761 5.5461 2.109 2.090 2.109 2.094 2.144 3,785,733 2.1155 -0.18%
2012-04-23 0 5.540 5.530 5.560 5.470 5.620 1,789,102 9,958,019 5.5659 2.113 2.109 2.121 2.086 2.144 4,690,382 2.1231 -0.18%
2012-04-20 0 5.550 5.550 5.580 5.430 5.600 1,990,719 11,038,842 5.5452 2.117 2.117 2.128 2.071 2.136 5,218,950 2.1151 1.09%
2012-04-19 0 5.490 5.470 5.520 5.460 5.520 2,126,000 11,663,540 5.4861 2.094 2.086 2.106 2.083 2.106 5,573,608 2.0926 0.37%
2012-04-18 0 5.470 5.460 5.470 5.460 5.620 4,450,899 24,551,614 5.5161 2.086 2.083 2.086 2.083 2.144 11,668,657 2.1041 -1.08%
2012-04-17 0 5.530 5.510 5.530 5.480 5.750 3,929,000 21,939,880 5.5841 2.109 2.102 2.109 2.090 2.193 10,300,426 2.1300 -2.98%
2012-04-16 0 5.700 5.670 5.720 5.620 5.740 2,574,484 14,621,314 5.6793 2.174 2.163 2.182 2.144 2.189 6,749,372 2.1663 0.35%
2012-04-13 0 5.680 5.650 5.680 5.610 5.690 3,546,094 20,031,148 5.6488 2.167 2.155 2.167 2.140 2.170 9,296,584 2.1547 0.53%
2012-04-12 0 5.650 5.640 5.680 5.620 5.740 2,590,306 14,662,411 5.6605 2.155 2.151 2.167 2.144 2.189 6,790,851 2.1591 -0.88%
2012-04-11 0 5.700 5.710 5.730 5.600 5.730 2,749,649 15,584,651 5.6679 2.174 2.178 2.186 2.136 2.186 7,208,591 2.1620 0.18%
2012-04-10 0 5.690 5.690 5.750 5.670 5.790 6,088,606 34,825,905 5.7198 2.170 2.170 2.193 2.163 2.209 15,962,136 2.1818 1.07%
2012-04-05 0 5.630 5.590 5.630 5.470 5.630 3,958,702 22,015,207 5.5612 2.148 2.132 2.148 2.086 2.148 10,378,294 2.1213 -2.43%
2012-04-03 0 5.770 5.740 5.800 5.740 5.810 3,005,710 17,379,089 5.7820 2.201 2.189 2.212 2.189 2.216 7,879,891 2.2055 -0.69%
2012-04-02 0 5.810 5.790 5.830 5.770 5.850 2,997,813 17,401,769 5.8048 2.216 2.209 2.224 2.201 2.231 7,859,188 2.2142 0.17%
2012-03-30 0 5.800 5.750 5.760 5.620 5.820 8,600,000 49,476,361 5.7531 2.212 2.193 2.197 2.144 2.220 22,546,109 2.1945 2.65%
2012-03-29 0 5.650 5.640 5.680 5.510 5.720 2,881,151 16,259,451 5.6434 2.155 2.151 2.167 2.102 2.182 7,553,342 2.1526 0.36%
2012-03-28 0 5.630 5.600 5.630 5.540 5.740 4,182,000 23,491,946 5.6174 2.148 2.136 2.148 2.113 2.189 10,963,701 2.1427 0.00%
2012-03-27 0 5.630 5.600 5.620 5.450 5.650 2,888,024 15,991,964 5.5373 2.148 2.136 2.144 2.079 2.155 7,571,361 2.1122 3.11%
2012-03-26 0 5.460 5.460 5.470 5.290 5.500 2,105,544 11,428,950 5.4280 2.083 2.083 2.086 2.018 2.098 5,519,980 2.0705 1.87%
2012-03-23 0 5.360 5.340 5.360 5.290 5.620 5,582,000 30,073,958 5.3877 2.045 2.037 2.045 2.018 2.144 14,633,997 2.0551 -4.63%
2012-03-22 0 5.620 5.610 5.620 5.610 5.800 1,443,003 8,158,523 5.6539 2.144 2.140 2.144 2.140 2.212 3,783,035 2.1566 -0.53%
2012-03-21 0 5.650 5.630 5.680 5.600 5.750 1,605,357 9,080,922 5.6566 2.155 2.148 2.167 2.136 2.193 4,208,669 2.1577 0.53%
2012-03-20 0 5.620 5.610 5.620 5.560 5.750 1,826,195 10,344,314 5.6644 2.144 2.140 2.144 2.121 2.193 4,787,627 2.1606 -0.53%
2012-03-19 0 5.650 5.640 5.660 5.640 5.820 2,252,000 12,897,872 5.7273 2.155 2.151 2.159 2.151 2.220 5,903,934 2.1846 -2.08%
2012-03-16 0 5.770 5.750 5.780 5.680 5.780 2,235,843 12,813,772 5.7311 2.201 2.193 2.205 2.167 2.205 5,861,577 2.1861 1.94%
2012-03-15 0 5.660 5.640 5.660 5.610 5.770 2,702,999 15,345,873 5.6774 2.159 2.151 2.159 2.140 2.201 7,086,292 2.1656 -1.05%
2012-03-14 0 5.720 5.720 5.730 5.680 5.850 3,604,000 20,660,316 5.7326 2.182 2.182 2.186 2.167 2.231 9,448,393 2.1866 -2.22%
2012-03-13 0 5.850 5.840 5.850 5.760 5.850 1,282,096 7,474,077 5.8296 2.231 2.228 2.231 2.197 2.231 3,361,195 2.2236 0.69%
2012-03-12 0 5.810 5.790 5.820 5.760 5.820 1,617,914 9,361,402 5.7861 2.216 2.209 2.220 2.197 2.220 4,241,589 2.2071 0.87%
2012-03-09 0 5.760 5.750 5.770 5.750 5.800 1,160,178 6,695,233 5.7709 2.197 2.193 2.201 2.193 2.212 3,041,570 2.2012 0.17%
2012-03-08 0 5.750 5.750 5.760 5.750 5.810 2,007,984 11,559,305 5.7567 2.193 2.193 2.197 2.193 2.216 5,264,212 2.1958 1.41%
2012-03-07 0 5.670 5.660 5.700 5.640 5.900 4,552,156 26,334,278 5.7850 2.163 2.159 2.174 2.151 2.250 11,934,117 2.2066 -3.90%
2012-03-06 0 5.900 5.890 5.900 5.800 5.950 2,969,257 17,463,770 5.8815 2.250 2.247 2.250 2.212 2.270 7,784,325 2.2435 0.68%
2012-03-05 0 5.860 5.810 5.860 5.780 5.880 1,704,000 9,928,200 5.8264 2.235 2.216 2.235 2.205 2.243 4,467,275 2.2224 -0.17%
2012-03-02 0 5.870 5.860 5.880 5.730 5.880 1,862,022 10,844,374 5.8240 2.239 2.235 2.243 2.186 2.243 4,881,552 2.2215 1.38%
2012-03-01 0 5.790 5.750 5.800 5.750 5.860 1,638,085 9,496,712 5.7974 2.209 2.193 2.212 2.193 2.235 4,294,470 2.2114 -1.70%
2012-02-29 0 5.890 5.850 5.900 5.800 5.900 3,564,754 20,842,219 5.8467 2.247 2.231 2.250 2.212 2.250 9,345,504 2.2302 0.86%
2012-02-28 0 5.840 5.840 5.850 5.810 5.860 1,867,663 10,896,042 5.8341 2.228 2.228 2.231 2.216 2.235 4,896,341 2.2253 0.17%
2012-02-27 0 5.830 5.780 5.840 5.730 5.860 2,703,289 15,726,943 5.8177 2.224 2.205 2.228 2.186 2.235 7,087,052 2.2191 1.04%
2012-02-24 0 5.770 5.740 5.780 5.720 5.850 3,520,910 20,270,362 5.7571 2.201 2.189 2.205 2.182 2.231 9,230,560 2.1960 0.70%
2012-02-23 0 5.730 5.690 5.740 5.660 5.760 1,659,362 9,494,831 5.7220 2.186 2.170 2.189 2.159 2.197 4,350,251 2.1826 -0.35%
2012-02-22 0 5.750 5.740 5.750 5.600 5.750 2,369,369 13,598,770 5.7394 2.193 2.189 2.193 2.136 2.193 6,211,634 2.1892 0.35%
2012-02-21 0 5.730 5.700 5.730 5.680 5.850 1,646,000 9,508,320 5.7766 2.186 2.174 2.186 2.167 2.231 4,315,220 2.2034 0.35%
2012-02-20 0 5.710 5.680 5.710 5.590 5.750 4,074,570 23,100,987 5.6696 2.178 2.167 2.178 2.132 2.193 10,682,058 2.1626 3.25%
2012-02-17 0 5.530 5.530 5.540 5.500 5.620 2,990,756 16,618,176 5.5565 2.109 2.109 2.113 2.098 2.144 7,840,687 2.1195 0.73%
2012-02-16 0 5.490 5.490 5.520 5.460 5.670 4,970,156 27,517,941 5.5366 2.094 2.094 2.106 2.083 2.163 13,029,962 2.1119 -3.17%
2012-02-15 0 5.670 5.670 5.680 5.480 5.710 3,538,146 19,966,301 5.6432 2.163 2.163 2.167 2.090 2.178 9,275,747 2.1525 2.72%
2012-02-14 0 5.520 5.520 5.550 5.500 5.580 2,173,619 12,022,542 5.5311 2.106 2.106 2.117 2.098 2.128 5,698,448 2.1098 0.00%
2012-02-13 0 5.520 5.480 5.540 5.470 5.730 3,059,424 16,860,624 5.5110 2.106 2.090 2.113 2.086 2.186 8,020,710 2.1021 -1.60%
2012-02-10 0 5.610 5.630 5.640 5.540 5.820 2,227,284 12,547,943 5.6337 2.140 2.148 2.151 2.113 2.220 5,839,138 2.1489 -2.43%
2012-02-09 0 5.750 5.720 5.740 5.710 5.850 2,389,342 13,818,253 5.7833 2.193 2.182 2.189 2.178 2.231 6,263,996 2.2060 -1.37%
2012-02-08 0 5.830 5.790 5.840 5.650 5.840 4,798,530 27,627,425 5.7575 2.224 2.209 2.228 2.155 2.228 12,580,021 2.1961 3.00%
2012-02-07 0 5.660 5.650 5.700 5.590 5.790 3,754,976 21,324,133 5.6789 2.159 2.155 2.174 2.132 2.209 9,844,197 2.1662 -0.88%
2012-02-06 0 5.710 5.670 5.710 5.610 5.760 2,936,141 16,731,155 5.6983 2.178 2.163 2.178 2.140 2.197 7,697,506 2.1736 1.60%
2012-02-03 0 5.620 5.600 5.640 5.600 5.840 2,915,984 16,501,214 5.6589 2.144 2.136 2.151 2.136 2.228 7,644,662 2.1585 -1.23%
2012-02-02 0 5.690 5.670 5.700 5.530 5.700 5,216,868 29,491,478 5.6531 2.170 2.163 2.174 2.109 2.174 13,676,753 2.1563 1.25%
2012-02-01 0 5.620 5.580 5.630 5.480 5.630 6,830,000 37,857,138 5.5428 2.144 2.128 2.148 2.090 2.148 17,905,805 2.1142 3.31%
2012-01-31 0 5.440 5.420 5.440 5.340 5.450 3,281,760 17,759,191 5.4115 2.075 2.067 2.075 2.037 2.079 8,603,595 2.0642 1.49%
2012-01-30 0 5.360 5.350 5.360 5.200 5.370 3,445,384 18,309,506 5.3142 2.045 2.041 2.045 1.983 2.048 9,032,558 2.0271 2.29%
2012-01-27 0 5.240 5.210 5.240 3.510 5.450 5,520,717 28,281,456 5.1228 1.999 1.987 1.999 1.339 2.079 14,473,335 1.9540 -3.14%
2012-01-26 0 5.410 5.370 5.420 5.160 5.440 9,469,156 50,547,097 5.3381 2.064 2.048 2.067 1.968 2.075 24,824,723 2.0362 0.74%
2012-01-20 0 5.370 5.330 5.370 5.300 5.370 6,789,116 36,206,189 5.3330 2.048 2.033 2.048 2.022 2.048 17,798,622 2.0342 2.87%
2012-01-19 0 5.220 5.210 5.240 5.100 5.250 3,304,109 17,168,584 5.1961 1.991 1.987 1.999 1.945 2.003 8,662,186 1.9820 2.35%
2012-01-18 0 5.100 5.080 5.110 5.020 5.170 6,389,443 32,553,083 5.0948 1.945 1.938 1.949 1.915 1.972 16,750,823 1.9434 -1.35%
2012-01-17 0 5.170 5.150 5.160 5.070 5.200 3,414,000 17,601,580 5.1557 1.972 1.964 1.968 1.934 1.983 8,950,281 1.9666 0.98%
2012-01-16 0 5.120 5.120 5.130 5.060 5.170 1,346,843 6,896,755 5.1207 1.953 1.953 1.957 1.930 1.972 3,530,938 1.9532 -0.78%
2012-01-13 0 5.160 5.150 5.170 5.110 5.270 3,937,398 20,382,815 5.1767 1.968 1.964 1.972 1.949 2.010 10,322,442 1.9746 -0.96%
2012-01-12 0 5.210 5.170 5.210 5.130 5.330 5,758,131 29,957,461 5.2026 1.987 1.972 1.987 1.957 2.033 15,095,750 1.9845 -2.25%
2012-01-11 0 5.330 5.320 5.330 5.240 5.350 6,054,230 32,019,380 5.2888 2.033 2.029 2.033 1.999 2.041 15,872,015 2.0173 2.90%
2012-01-10 0 5.180 5.180 5.190 5.040 5.220 4,538,548 23,410,260 5.1581 1.976 1.976 1.980 1.922 1.991 11,898,441 1.9675 1.17%
2012-01-09 0 5.120 5.110 5.120 4.920 5.180 4,157,143 21,294,650 5.1224 1.953 1.949 1.953 1.877 1.976 10,898,535 1.9539 -1.16%
2012-01-06 0 5.180 5.170 5.180 4.920 5.210 7,966,000 41,229,194 5.1756 1.976 1.972 1.976 1.877 1.987 20,883,989 1.9742 -0.19%
2012-01-05 0 5.190 5.190 5.200 5.110 5.230 5,818,667 30,138,565 5.1796 1.980 1.980 1.983 1.949 1.995 15,254,453 1.9757 1.37%
2012-01-04 0 5.120 5.110 5.160 5.030 5.170 5,166,238 26,405,667 5.1112 1.953 1.949 1.968 1.919 1.972 13,544,019 1.9496 0.39%
2012-01-03 0 5.100 5.090 5.110 5.070 5.280 1,771,587 9,054,224 5.1108 1.945 1.942 1.949 1.934 2.014 4,644,464 1.9495 1.19%
2011-12-30 0 5.040 5.030 5.040 5.010 5.120 1,288,504 6,512,355 5.0542 1.922 1.919 1.922 1.911 1.953 3,377,994 1.9279 -1.56%
2011-12-29 0 5.120 5.090 5.130 4.980 5.130 1,703,544 8,672,206 5.0907 1.953 1.942 1.957 1.900 1.957 4,466,080 1.9418 1.19%
2011-12-28 0 5.060 5.030 5.070 4.950 5.070 1,700,795 8,537,310 5.0196 1.930 1.919 1.934 1.888 1.934 4,458,873 1.9147 1.20%
2011-12-23 0 5.000 5.000 5.020 4.940 5.030 4,238,991 21,040,428 4.9635 1.907 1.907 1.915 1.884 1.919 11,113,111 1.8933 1.21%
2011-12-22 0 4.940 4.910 4.940 4.870 4.990 5,677,748 27,650,210 4.8699 1.884 1.873 1.884 1.858 1.903 14,885,014 1.8576 1.44%
2011-12-21 0 4.870 4.850 4.890 4.680 4.890 11,165,524 53,550,885 4.7961 1.858 1.850 1.865 1.785 1.865 29,271,990 1.8294 2.31%
2011-12-20 0 4.760 4.770 4.780 4.720 4.830 10,057,314 47,828,380 4.7556 1.816 1.819 1.823 1.800 1.842 26,366,662 1.8140 0.00%
2011-12-19 0 4.760 4.750 4.770 4.700 4.780 5,783,406 27,407,631 4.7390 1.816 1.812 1.819 1.793 1.823 15,162,012 1.8077 0.85%
2011-12-16 0 4.720 4.710 4.750 4.700 4.830 3,996,190 18,959,702 4.7444 1.800 1.797 1.812 1.793 1.842 10,476,574 1.8097 -0.21%
2011-12-15 0 4.730 4.720 4.730 4.670 4.760 3,934,397 18,578,080 4.7220 1.804 1.800 1.804 1.781 1.816 10,314,575 1.8011 -0.63%
2011-12-14 0 4.760 4.740 4.760 4.730 4.790 5,614,181 26,701,273 4.7560 1.816 1.808 1.816 1.804 1.827 14,718,365 1.8141 0.21%
2011-12-13 0 4.750 4.740 4.750 4.720 4.780 2,588,780 12,316,081 4.7575 1.812 1.808 1.812 1.800 1.823 6,786,851 1.8147 -1.86%
2011-12-12 0 4.840 4.810 4.850 4.720 4.880 1,472,043 7,069,483 4.8025 1.846 1.835 1.850 1.800 1.861 3,859,168 1.8319 1.04%
2011-12-09 0 4.790 4.770 4.800 4.620 4.800 2,948,858 13,977,735 4.7401 1.827 1.819 1.831 1.762 1.831 7,730,846 1.8080 0.00%
2011-12-08 0 4.790 4.770 4.790 4.750 4.830 2,763,254 13,208,565 4.7801 1.827 1.819 1.827 1.812 1.842 7,244,259 1.8233 -0.83%
2011-12-07 0 4.830 4.810 4.840 4.780 4.860 6,362,480 30,596,261 4.8089 1.842 1.835 1.846 1.823 1.854 16,680,135 1.8343 0.84%
2011-12-06 0 4.790 4.790 4.800 4.770 4.870 7,319,175 35,225,351 4.8127 1.827 1.827 1.831 1.819 1.858 19,188,246 1.8358 -1.64%
2011-12-05 0 4.870 4.830 4.870 4.770 4.870 3,322,257 16,014,137 4.8203 1.858 1.842 1.858 1.819 1.858 8,709,764 1.8386 1.46%
2011-12-02 0 4.800 4.800 4.820 4.760 4.880 1,602,602 7,712,289 4.8124 1.831 1.831 1.839 1.816 1.861 4,201,446 1.8356 0.63%
2011-12-01 0 4.770 4.750 4.770 4.700 4.890 6,121,300 29,182,802 4.7674 1.819 1.812 1.819 1.793 1.865 16,047,848 1.8185 1.92%
2011-11-30 0 4.680 4.660 4.710 4.650 4.770 5,051,484 23,680,811 4.6879 1.785 1.778 1.797 1.774 1.819 13,243,175 1.7882 -0.43%
2011-11-29 0 4.700 4.690 4.740 4.610 4.750 5,478,974 25,721,181 4.6945 1.793 1.789 1.808 1.758 1.812 14,363,900 1.7907 2.17%
2011-11-28 0 4.600 4.560 4.600 4.560 4.650 6,414,000 29,513,310 4.6014 1.755 1.739 1.755 1.739 1.774 16,815,202 1.7552 -0.43%
2011-11-25 0 4.620 4.620 4.630 4.600 4.740 4,762,000 22,214,150 4.6649 1.762 1.762 1.766 1.755 1.808 12,484,252 1.7794 -2.53%
2011-11-24 0 4.740 4.740 4.750 4.670 4.870 1,912,674 9,167,259 4.7929 1.808 1.808 1.812 1.781 1.858 5,014,344 1.8282 1.28%
2011-11-23 0 4.680 4.670 4.680 4.640 4.740 6,498,172 30,428,992 4.6827 1.785 1.781 1.785 1.770 1.808 17,035,871 1.7862 -2.50%
2011-11-22 0 4.800 4.790 4.800 4.680 4.850 2,763,179 13,155,854 4.7611 1.831 1.827 1.831 1.785 1.850 7,244,062 1.8161 0.00%
2011-11-21 0 4.800 4.780 4.800 4.760 4.960 4,437,856 21,601,338 4.8675 1.831 1.823 1.831 1.816 1.892 11,634,463 1.8567 -3.42%
2011-11-18 0 4.970 4.950 4.980 4.940 5.080 6,081,052 30,407,714 5.0004 1.896 1.888 1.900 1.884 1.938 15,942,332 1.9074 -2.17%
2011-11-17 0 5.080 5.090 5.100 5.050 5.150 8,043,575 41,008,206 5.0983 1.938 1.942 1.945 1.926 1.964 21,087,362 1.9447 -0.59%
2011-11-16 0 5.110 5.100 5.140 5.100 5.200 3,609,305 18,516,242 5.1301 1.949 1.945 1.961 1.945 1.983 9,462,300 1.9568 -0.78%
2011-11-15 0 5.150 5.140 5.150 5.130 5.200 3,384,886 17,440,348 5.1524 1.964 1.961 1.964 1.957 1.983 8,873,954 1.9653 -0.39%
2011-11-14 0 5.170 5.160 5.170 5.130 5.240 2,073,348 10,719,561 5.1702 1.972 1.968 1.972 1.957 1.999 5,435,573 1.9721 1.37%
2011-11-11 0 5.100 5.080 5.100 5.080 5.190 2,372,829 12,112,721 5.1048 1.945 1.938 1.945 1.938 1.980 6,220,705 1.9472 -0.78%
2011-11-10 0 5.140 5.130 5.140 5.110 5.230 1,505,890 7,767,752 5.1582 1.961 1.957 1.961 1.949 1.995 3,947,902 1.9676 -3.93%
2011-11-09 0 5.350 5.350 5.360 5.300 5.400 3,441,501 18,421,382 5.3527 2.041 2.041 2.045 2.022 2.060 9,022,379 2.0417 3.88%
2011-11-08 0 5.150 5.150 5.170 5.130 5.200 3,351,908 17,286,071 5.1571 1.964 1.964 1.972 1.957 1.983 8,787,498 1.9671 -0.39%
2011-11-07 0 5.170 5.150 5.180 5.040 5.200 5,052,000 25,884,088 5.1235 1.972 1.964 1.976 1.922 1.983 13,244,528 1.9543 2.58%
2011-11-04 0 5.040 5.030 5.050 4.940 5.100 4,428,446 22,095,248 4.9894 1.922 1.919 1.926 1.884 1.945 11,609,794 1.9032 4.13%
2011-11-03 0 4.840 4.830 4.840 4.800 4.940 7,314,105 35,614,155 4.8692 1.846 1.842 1.846 1.831 1.884 19,174,954 1.8573 -1.83%
2011-11-02 0 4.930 4.900 4.950 4.820 5.100 6,125,678 30,072,671 4.9093 1.881 1.869 1.888 1.839 1.945 16,059,326 1.8726 -1.20%
2011-11-01 0 4.990 4.990 5.000 4.990 5.300 4,845,572 24,728,611 5.1033 1.903 1.903 1.907 1.903 2.022 12,703,348 1.9466 -3.11%
2011-10-31 0 5.150 5.150 5.220 5.100 5.440 4,597,401 23,770,554 5.1704 1.964 1.964 1.991 1.945 2.075 12,052,733 1.9722 -5.33%
2011-10-28 0 5.440 5.420 5.440 5.150 5.440 9,620,698 50,999,521 5.3010 2.075 2.067 2.075 1.964 2.075 25,222,012 2.0220 7.51%
2011-10-27 0 5.060 5.030 5.080 4.850 5.100 4,742,782 23,570,450 4.9698 1.930 1.919 1.938 1.850 1.945 12,433,870 1.8957 4.33%
2011-10-26 0 4.850 4.810 4.850 4.750 4.890 1,731,397 8,301,430 4.7946 1.850 1.835 1.850 1.812 1.865 4,539,101 1.8289 -1.22%
2011-10-25 0 4.910 4.880 4.920 4.830 4.950 3,753,182 18,345,264 4.8879 1.873 1.861 1.877 1.842 1.888 9,839,494 1.8645 2.29%
2011-10-24 0 4.800 4.780 4.800 4.720 4.880 8,005,078 37,782,078 4.7198 1.831 1.823 1.831 1.800 1.861 20,986,437 1.8003 1.69%
2011-10-21 0 4.720 4.690 4.730 4.520 4.730 4,202,792 19,499,618 4.6397 1.800 1.789 1.804 1.724 1.804 11,018,210 1.7698 2.61%
2011-10-20 0 4.600 4.580 4.600 4.490 4.680 10,401,188 47,333,832 4.5508 1.755 1.747 1.755 1.713 1.785 27,268,176 1.7359 2.68%
2011-10-19 0 4.480 4.470 4.500 4.450 4.530 3,528,922 15,805,585 4.4789 1.709 1.705 1.716 1.697 1.728 9,251,565 1.7084 0.22%
2011-10-18 0 4.470 4.450 4.470 4.400 4.600 3,836,500 17,115,950 4.4613 1.705 1.697 1.705 1.678 1.755 10,057,924 1.7017 -3.46%
2011-10-17 0 4.630 4.620 4.640 4.510 4.670 4,977,571 22,909,659 4.6026 1.766 1.762 1.770 1.720 1.781 13,049,402 1.7556 -0.86%
2011-10-14 0 4.670 4.650 4.680 4.600 4.820 5,465,467 25,537,925 4.6726 1.781 1.774 1.785 1.755 1.839 14,328,490 1.7823 -0.85%
2011-10-13 0 4.710 4.690 4.710 4.550 4.750 6,870,622 32,158,489 4.6806 1.797 1.789 1.797 1.736 1.812 18,012,301 1.7854 4.67%
2011-10-12 0 4.500 4.490 4.500 4.410 4.590 4,075,664 18,300,842 4.4903 1.716 1.713 1.716 1.682 1.751 10,684,926 1.7128 0.00%
2011-10-11 0 4.500 4.490 4.500 4.480 4.690 9,253,087 42,310,231 4.5726 1.716 1.713 1.716 1.709 1.789 24,258,268 1.7442 -0.44%
2011-10-10 0 4.520 4.500 4.550 4.470 4.600 4,291,237 19,270,773 4.4907 1.724 1.716 1.736 1.705 1.755 11,250,081 1.7129 0.44%
2011-10-07 0 4.500 4.470 4.520 4.450 4.570 13,564,305 60,930,199 4.4920 1.716 1.705 1.724 1.697 1.743 35,560,732 1.7134 1.12%
2011-10-06 0 4.450 4.420 4.480 4.420 4.730 11,118,820 50,231,321 4.5177 1.697 1.686 1.709 1.686 1.804 29,149,549 1.7232 -1.33%
2011-10-04 0 4.510 4.500 4.580 4.500 4.620 5,534,116 25,229,788 4.5590 1.720 1.716 1.747 1.716 1.762 14,508,463 1.7390 0.00%
2011-10-03 0 4.510 4.510 4.530 4.450 4.790 5,640,403 25,574,248 4.5341 1.720 1.720 1.728 1.697 1.827 14,787,109 1.7295 -5.05%
2011-09-30 0 4.750 4.710 4.760 4.500 4.760 9,676,292 45,315,276 4.6831 1.812 1.797 1.816 1.716 1.816 25,367,759 1.7863 3.26%
2011-09-28 0 4.600 4.530 4.600 4.370 4.600 5,744,000 25,858,681 4.5019 1.755 1.728 1.755 1.667 1.755 15,058,703 1.7172 8.24%
2011-09-27 0 4.250 4.250 4.290 4.200 4.300 5,845,045 24,899,316 4.2599 1.621 1.621 1.636 1.602 1.640 15,323,607 1.6249 2.16%
2011-09-26 0 4.160 4.140 4.160 4.130 4.380 4,286,000 18,272,348 4.2633 1.587 1.579 1.587 1.575 1.671 11,236,351 1.6262 -4.15%
2011-09-23 0 4.340 4.390 4.400 4.280 4.600 8,218,898 36,312,124 4.4181 1.655 1.675 1.678 1.633 1.755 21,546,996 1.6853 -6.87%
2011-09-22 0 4.660 4.660 4.690 4.640 4.820 4,935,429 23,188,044 4.6983 1.778 1.778 1.789 1.770 1.839 12,938,921 1.7921 -4.12%
2011-09-21 0 4.860 4.860 4.880 4.840 4.920 7,778,490 37,899,655 4.8724 1.854 1.854 1.861 1.846 1.877 20,392,405 1.8585 0.21%
2011-09-20 0 4.850 4.830 4.850 4.820 4.880 2,792,713 13,540,443 4.8485 1.850 1.842 1.850 1.839 1.861 7,321,490 1.8494 -0.21%
2011-09-19 0 4.860 4.830 4.880 4.820 4.920 2,463,145 11,978,457 4.8631 1.854 1.842 1.861 1.839 1.877 6,457,481 1.8550 -0.41%
2011-09-16 0 4.880 4.890 4.910 4.880 4.920 2,600,580 12,715,392 4.8894 1.861 1.865 1.873 1.861 1.877 6,817,786 1.8650 0.21%
2011-09-15 0 4.870 4.870 4.880 4.800 4.880 5,116,756 24,683,874 4.8241 1.858 1.858 1.861 1.831 1.861 13,414,295 1.8401 0.62%
2011-09-14 0 4.840 4.830 4.840 4.780 4.900 5,914,887 28,556,470 4.8279 1.846 1.842 1.846 1.823 1.869 15,506,708 1.8416 0.83%
2011-09-12 0 4.800 4.790 4.800 4.770 4.890 3,362,278 16,214,674 4.8225 1.831 1.827 1.831 1.819 1.865 8,814,684 1.8395 -1.64%
2011-09-09 0 4.880 4.880 4.910 4.880 4.920 2,931,455 14,337,334 4.8909 1.861 1.861 1.873 1.861 1.877 7,685,221 1.8656 1.52%
2011-09-08 0 4.880 4.860 4.890 4.780 4.890 2,272,630 10,982,801 4.8326 1.834 1.826 1.837 1.796 1.837 6,048,725 1.8157 1.04%
2011-09-07 0 4.830 4.820 4.850 4.780 4.860 806,213 3,890,849 4.8261 1.815 1.811 1.822 1.796 1.826 2,145,779 1.8133 0.62%
2011-09-06 0 4.800 4.790 4.800 4.750 4.850 2,677,735 12,821,666 4.7883 1.803 1.800 1.803 1.785 1.822 7,126,933 1.7990 -0.41%
2011-09-05 0 4.820 4.810 4.820 4.810 4.920 1,576,000 7,602,234 4.8238 1.811 1.807 1.811 1.807 1.849 4,194,607 1.8124 -1.03%
2011-09-02 0 4.870 4.850 4.900 4.840 4.940 3,881,239 18,986,928 4.8920 1.830 1.822 1.841 1.818 1.856 10,330,123 1.8380 -2.21%
2011-09-01 0 4.980 4.970 5.000 4.860 5.040 4,876,144 24,235,520 4.9702 1.871 1.867 1.879 1.826 1.894 12,978,115 1.8674 2.47%
2011-08-31 0 4.860 4.840 4.870 4.800 4.900 2,753,463 13,365,826 4.8542 1.826 1.818 1.830 1.803 1.841 7,328,488 1.8238 1.25%
2011-08-30 0 4.800 4.790 4.800 4.790 4.860 1,642,000 7,933,377 4.8315 1.803 1.800 1.803 1.800 1.826 4,370,270 1.8153 1.05%
2011-08-29 0 4.750 4.760 4.790 4.750 4.830 4,506,601 21,522,168 4.7757 1.785 1.788 1.800 1.785 1.815 11,994,557 1.7943 0.21%
2011-08-26 0 4.740 4.730 4.780 4.680 4.940 4,721,597 22,536,023 4.7730 1.781 1.777 1.796 1.758 1.856 12,566,780 1.7933 -2.87%
2011-08-25 0 4.880 4.860 4.880 4.860 5.080 5,685,606 28,004,065 4.9254 1.834 1.826 1.834 1.826 1.909 15,132,541 1.8506 -3.94%
2011-08-24 0 5.080 5.070 5.080 4.950 5.120 3,188,603 16,158,582 5.0676 1.909 1.905 1.909 1.860 1.924 8,486,636 1.9040 3.04%
2011-08-23 0 4.930 4.910 4.930 4.840 4.980 3,992,637 19,474,924 4.8777 1.852 1.845 1.852 1.818 1.871 10,626,615 1.8327 -0.40%
2011-08-22 0 4.950 4.940 4.990 4.860 5.080 2,135,382 10,533,479 4.9328 1.860 1.856 1.875 1.826 1.909 5,683,432 1.8534 -1.59%
2011-08-19 0 5.030 5.010 5.040 4.970 5.090 2,923,529 14,681,272 5.0218 1.890 1.882 1.894 1.867 1.912 7,781,127 1.8868 -3.82%
2011-08-18 0 5.230 5.230 5.250 5.100 5.370 3,436,000 17,897,794 5.2089 1.965 1.965 1.973 1.916 2.018 9,145,096 1.9571 1.36%
2011-08-17 0 5.160 5.100 5.150 4.950 5.190 2,186,819 11,221,370 5.1314 1.939 1.916 1.935 1.860 1.950 5,820,335 1.9280 3.20%
2011-08-16 0 5.000 4.980 5.000 4.920 5.010 4,279,579 21,206,481 4.9553 1.879 1.871 1.879 1.849 1.882 11,390,326 1.8618 0.60%
2011-08-15 0 4.970 4.960 4.990 4.920 4.990 1,929,634 9,550,354 4.9493 1.867 1.864 1.875 1.849 1.875 5,135,823 1.8596 1.64%
2011-08-12 0 4.890 4.880 4.910 4.880 5.020 3,517,130 17,382,901 4.9424 1.837 1.834 1.845 1.834 1.886 9,361,028 1.8569 -1.21%
2011-08-11 0 4.950 4.970 4.990 4.830 5.040 4,155,900 20,617,450 4.9610 1.860 1.867 1.875 1.815 1.894 11,061,148 1.8640 1.23%
2011-08-10 0 4.890 4.880 4.900 4.830 5.090 5,206,430 25,685,583 4.9334 1.837 1.834 1.841 1.815 1.912 13,857,189 1.8536 -0.81%
2011-08-09 0 4.930 4.890 4.950 4.290 4.970 9,853,025 47,057,982 4.7760 1.852 1.837 1.860 1.612 1.867 26,224,348 1.7944 -1.60%
2011-08-08 0 5.010 5.020 5.070 4.880 5.070 9,083,508 45,377,336 4.9956 1.882 1.886 1.905 1.834 1.905 24,176,237 1.8769 -2.91%
2011-08-05 0 5.160 5.110 5.180 5.100 5.200 7,823,333 40,264,275 5.1467 1.939 1.920 1.946 1.916 1.954 20,822,215 1.9337 -1.71%
2011-08-04 0 5.250 5.250 5.280 5.250 5.340 3,295,716 17,368,234 5.2699 1.973 1.973 1.984 1.973 2.006 8,771,723 1.9800 -2.05%
2011-08-03 0 5.360 5.350 5.370 5.310 5.440 7,243,000 38,994,068 5.3837 2.014 2.010 2.018 1.995 2.044 19,277,628 2.0228 -1.65%
2011-08-02 0 5.450 5.450 5.470 5.410 5.490 3,241,380 17,677,020 5.4535 2.048 2.048 2.055 2.033 2.063 8,627,104 2.0490 0.00%
2011-08-01 0 5.450 5.440 5.450 5.400 5.530 5,675,065 30,969,123 5.4571 2.048 2.044 2.048 2.029 2.078 15,104,486 2.0503 -0.73%
2011-07-29 0 5.490 5.470 5.490 5.370 5.510 10,170,239 55,463,883 5.4535 2.063 2.055 2.063 2.018 2.070 27,068,629 2.0490 -0.18%
2011-07-28 0 5.500 5.480 5.500 5.250 5.520 10,857,569 58,732,078 5.4093 2.066 2.059 2.066 1.973 2.074 28,897,995 2.0324 3.58%
2011-07-27 0 5.310 5.300 5.320 5.250 5.340 3,771,211 19,994,360 5.3018 1.995 1.991 1.999 1.973 2.006 10,037,278 1.9920 -0.19%
2011-07-26 0 5.320 5.300 5.310 5.230 5.370 5,092,932 26,992,377 5.3000 1.999 1.991 1.995 1.965 2.018 13,555,108 1.9913 -0.75%
2011-07-25 0 5.360 5.340 5.360 5.270 5.390 10,765,946 57,012,971 5.2957 2.014 2.006 2.014 1.980 2.025 28,654,135 1.9897 2.49%
2011-07-22 0 5.230 5.210 5.250 5.180 5.250 4,294,979 22,332,964 5.1998 1.965 1.958 1.973 1.946 1.973 11,431,314 1.9537 2.15%
2011-07-21 0 5.120 5.120 5.140 5.060 5.500 16,166,543 84,237,657 5.2106 1.924 1.924 1.931 1.901 2.066 43,028,110 1.9577 -6.40%
2011-07-20 0 5.470 5.480 5.500 5.460 5.600 5,848,357 32,136,988 5.4950 2.055 2.059 2.066 2.051 2.104 15,565,712 2.0646 -0.18%
2011-07-19 0 5.480 5.480 5.500 5.460 5.670 5,373,921 29,695,994 5.5259 2.059 2.059 2.066 2.051 2.130 14,302,975 2.0762 -2.14%
2011-07-18 0 5.600 5.600 5.610 5.520 5.620 4,202,150 23,388,834 5.5659 2.104 2.104 2.108 2.074 2.112 11,184,245 2.0912 0.54%
2011-07-15 0 5.570 5.550 5.590 5.460 5.600 6,268,268 34,601,726 5.5201 2.093 2.085 2.100 2.051 2.104 16,683,327 2.0740 -0.36%
2011-07-14 0 5.590 5.580 5.600 5.550 5.680 3,512,452 19,638,090 5.5910 2.100 2.097 2.104 2.085 2.134 9,348,577 2.1007 -1.58%
2011-07-13 0 5.680 5.670 5.690 5.620 5.700 2,619,448 14,842,423 5.6662 2.134 2.130 2.138 2.112 2.142 6,971,799 2.1289 0.35%
2011-07-12 0 5.660 5.640 5.660 5.640 5.760 5,151,831 29,286,048 5.6846 2.127 2.119 2.127 2.119 2.164 13,711,871 2.1358 -1.57%
2011-07-11 0 5.750 5.740 5.780 5.720 5.910 8,045,004 46,855,797 5.8242 2.160 2.157 2.172 2.149 2.221 21,412,204 2.1883 -1.71%
2011-07-08 0 5.850 5.850 5.860 5.820 5.960 4,351,399 25,504,456 5.8612 2.198 2.198 2.202 2.187 2.239 11,581,479 2.2022 -0.51%
2011-07-07 0 5.880 5.870 5.900 5.730 5.960 3,818,025 22,468,324 5.8848 2.209 2.205 2.217 2.153 2.239 10,161,876 2.2110 2.98%
2011-07-06 0 5.710 5.710 5.720 5.690 5.990 5,414,368 31,475,081 5.8133 2.145 2.145 2.149 2.138 2.251 14,410,627 2.1842 -4.52%
2011-07-05 0 5.980 5.930 5.980 5.920 6.110 3,093,592 18,563,707 6.0007 2.247 2.228 2.247 2.224 2.296 8,233,759 2.2546 -0.33%
2011-07-04 0 6.000 5.970 6.000 5.920 6.100 6,208,447 37,129,652 5.9805 2.254 2.243 2.254 2.224 2.292 16,524,110 2.2470 2.39%
2011-06-30 0 5.860 5.830 5.860 5.830 6.000 7,030,985 41,517,251 5.9049 2.202 2.190 2.202 2.190 2.254 18,713,339 2.2186 0.51%
2011-06-29 0 5.830 5.820 5.840 5.810 5.880 2,612,391 15,237,930 5.8329 2.190 2.187 2.194 2.183 2.209 6,953,017 2.1916 0.17%
2011-06-28 0 5.820 5.800 5.830 5.770 5.900 2,040,000 11,860,060 5.8138 2.187 2.179 2.190 2.168 2.217 5,429,568 2.1843 0.34%
2011-06-27 0 5.800 5.780 5.800 5.680 5.910 3,262,366 18,932,964 5.8034 2.179 2.172 2.179 2.134 2.221 8,682,960 2.1805 1.22%
2011-06-24 0 5.730 5.720 5.740 5.500 5.770 4,043,081 22,996,465 5.6879 2.153 2.149 2.157 2.066 2.168 10,760,874 2.1370 2.87%
2011-06-23 0 5.570 5.570 5.580 5.550 5.770 8,885,723 49,828,816 5.6077 2.093 2.093 2.097 2.085 2.168 23,649,822 2.1069 -3.47%
2011-06-22 0 5.770 5.750 5.800 5.750 5.850 7,168,459 41,475,283 5.7858 2.168 2.160 2.179 2.160 2.198 19,079,233 2.1738 -0.17%
2011-06-21 0 5.780 5.750 5.790 5.580 5.830 8,885,150 50,987,995 5.7386 2.172 2.160 2.175 2.097 2.190 23,648,297 2.1561 3.21%
2011-06-20 0 5.600 5.570 5.600 5.510 5.600 5,974,921 33,216,187 5.5593 2.104 2.093 2.104 2.070 2.104 15,902,568 2.0887 2.19%
2011-06-17 0 5.480 5.490 5.510 5.460 5.620 13,591,333 74,948,688 5.5144 2.059 2.063 2.070 2.051 2.112 36,174,052 2.0719 -0.54%
2011-06-16 0 5.510 5.500 5.510 5.500 5.790 14,699,346 81,937,476 5.5742 2.070 2.066 2.070 2.066 2.175 39,123,087 2.0944 -6.13%
2011-06-15 0 5.870 5.860 5.870 5.840 6.060 6,649,796 39,476,425 5.9365 2.205 2.202 2.205 2.194 2.277 17,698,784 2.2305 -3.14%
2011-06-14 0 6.060 6.050 6.070 6.000 6.140 4,039,884 24,513,304 6.0678 2.277 2.273 2.281 2.254 2.307 10,752,365 2.2798 0.33%
2011-06-13 0 6.040 6.010 6.040 5.990 6.080 4,800,488 28,894,433 6.0191 2.269 2.258 2.269 2.251 2.284 12,776,753 2.2615 -0.66%
2011-06-10 0 6.080 6.070 6.100 6.000 6.180 3,344,214 20,281,663 6.0647 2.284 2.281 2.292 2.254 2.322 8,900,803 2.2786 0.83%
2011-06-09 0 6.030 6.000 6.030 6.000 6.180 6,582,596 39,761,764 6.0404 2.266 2.254 2.266 2.254 2.322 17,519,928 2.2695 -2.58%
2011-06-08 0 6.190 6.160 6.200 6.150 6.230 2,064,905 12,795,381 6.1966 2.326 2.314 2.329 2.311 2.341 5,495,854 2.3282 -0.32%
2011-06-07 0 6.210 6.170 6.210 6.140 6.290 3,471,827 21,538,557 6.2038 2.333 2.318 2.333 2.307 2.363 9,240,451 2.3309 0.32%
2011-06-03 0 6.190 6.180 6.190 6.150 6.280 3,753,639 23,196,257 6.1797 2.326 2.322 2.326 2.311 2.360 9,990,509 2.3218 -0.48%
2011-06-02 0 6.220 6.180 6.240 6.150 6.300 4,495,969 28,037,495 6.2361 2.337 2.322 2.344 2.311 2.367 11,966,259 2.3430 0.00%
2011-06-01 0 6.220 6.170 6.230 6.120 6.240 4,170,620 25,808,008 6.1881 2.337 2.318 2.341 2.299 2.344 11,100,326 2.3250 1.63%
2011-05-31 0 6.120 6.090 6.130 6.070 6.140 3,096,000 18,877,590 6.0974 2.299 2.288 2.303 2.281 2.307 8,240,168 2.2909 0.33%
2011-05-30 0 6.100 6.080 6.110 6.040 6.140 1,233,016 7,505,645 6.0872 2.292 2.284 2.296 2.269 2.307 3,281,737 2.2871 0.49%
2011-05-27 0 6.070 6.050 6.090 6.000 6.090 3,554,934 21,492,929 6.0459 2.281 2.273 2.288 2.254 2.288 9,461,645 2.2716 0.50%
2011-05-26 0 6.040 6.040 6.050 6.040 6.140 2,960,675 17,915,370 6.0511 2.269 2.269 2.273 2.269 2.307 7,879,993 2.2735 -0.49%
2011-05-25 0 6.070 6.050 6.070 6.040 6.120 2,875,558 17,457,832 6.0711 2.281 2.273 2.281 2.269 2.299 7,653,450 2.2810 -0.82%
2011-05-24 0 6.120 6.090 6.130 6.060 6.140 1,994,026 12,148,875 6.0926 2.299 2.288 2.303 2.277 2.307 5,307,206 2.2891 0.33%
2011-05-23 0 6.100 6.090 6.110 6.050 6.150 2,352,309 14,331,652 6.0926 2.292 2.288 2.296 2.273 2.311 6,260,795 2.2891 -1.29%
2011-05-20 0 6.180 6.180 6.190 6.150 6.310 4,293,881 26,645,180 6.2054 2.322 2.322 2.326 2.311 2.371 11,428,392 2.3315 -1.44%
2011-05-19 0 6.270 6.230 6.270 6.100 6.270 5,822,176 36,081,901 6.1973 2.356 2.341 2.356 2.292 2.356 15,496,030 2.3285 2.96%
2011-05-18 0 6.090 6.080 6.090 6.030 6.120 8,295,923 50,149,507 6.0451 2.288 2.284 2.288 2.266 2.299 22,080,038 2.2713 1.00%
2011-05-17 0 6.030 6.020 6.080 5.900 6.100 15,393,243 92,079,878 5.9818 2.266 2.262 2.284 2.217 2.292 40,969,931 2.2475 -0.66%
2011-05-16 0 6.070 6.050 6.060 6.050 6.200 17,517,555 108,229,391 6.1783 2.281 2.273 2.277 2.273 2.329 46,623,900 2.3213 -2.41%
2011-05-13 0 6.220 6.220 6.230 6.200 6.310 4,817,760 30,140,879 6.2562 2.337 2.337 2.341 2.329 2.371 12,822,723 2.3506 -1.11%
2011-05-12 0 6.290 6.280 6.290 6.270 6.420 8,246,981 52,016,127 6.3073 2.363 2.360 2.363 2.356 2.412 21,949,776 2.3698 -2.48%
2011-05-11 0 6.450 6.440 6.470 6.310 6.570 12,375,885 80,058,818 6.4689 2.423 2.420 2.431 2.371 2.468 32,939,073 2.4305 2.87%
2011-05-09 0 6.270 6.250 6.270 6.210 6.300 3,035,156 18,983,695 6.2546 2.356 2.348 2.356 2.333 2.367 8,078,228 2.3500 0.16%
2011-05-06 0 6.260 6.260 6.270 6.180 6.350 5,401,309 33,882,336 6.2730 2.352 2.352 2.356 2.322 2.386 14,375,870 2.3569 0.97%
2011-05-05 0 6.200 6.200 6.230 6.200 6.320 5,064,577 31,496,590 6.2190 2.329 2.329 2.341 2.329 2.375 13,479,640 2.3366 -1.27%
2011-05-04 0 6.280 6.270 6.280 6.250 6.430 6,626,823 41,671,379 6.2883 2.360 2.356 2.360 2.348 2.416 17,637,640 2.3626 -1.41%
2011-05-03 0 6.370 6.330 6.370 6.290 6.500 11,008,520 70,019,923 6.3605 2.393 2.378 2.393 2.363 2.442 29,299,759 2.3898 -0.62%
2011-04-29 0 6.410 6.390 6.420 6.380 6.560 9,558,776 61,326,342 6.4157 2.408 2.401 2.412 2.397 2.465 25,441,188 2.4105 -2.14%
2011-04-28 0 6.550 6.510 6.560 6.500 6.710 9,607,572 62,952,991 6.5524 2.461 2.446 2.465 2.442 2.521 25,571,061 2.4619 -1.36%
2011-04-27 0 6.640 6.630 6.680 6.620 6.760 5,752,525 38,330,754 6.6633 2.495 2.491 2.510 2.487 2.540 15,310,650 2.5035 -0.90%
2011-04-26 0 6.700 6.680 6.700 6.680 6.760 3,369,823 22,627,613 6.7148 2.517 2.510 2.517 2.510 2.540 8,968,962 2.5229 -0.30%
2011-04-21 0 6.720 6.730 6.740 6.710 6.860 5,246,108 35,401,626 6.7482 2.525 2.529 2.532 2.521 2.577 13,962,794 2.5354 -1.18%
2011-04-20 0 6.800 6.790 6.800 6.750 6.800 3,887,645 26,306,264 6.7666 2.555 2.551 2.555 2.536 2.555 10,347,173 2.5424 0.89%
2011-04-19 0 6.740 6.730 6.750 6.710 6.790 4,065,861 27,373,798 6.7326 2.532 2.529 2.536 2.521 2.551 10,821,504 2.5296 -0.74%
2011-04-18 0 6.790 6.790 6.800 6.710 6.800 3,701,856 25,051,086 6.7672 2.551 2.551 2.555 2.521 2.555 9,852,686 2.5426 0.59%
2011-04-15 0 6.750 6.730 6.760 6.690 6.770 2,916,994 19,621,030 6.7265 2.536 2.529 2.540 2.514 2.544 7,763,734 2.5273 0.00%
2011-04-14 0 6.750 6.740 6.770 6.730 6.850 3,477,980 23,519,229 6.7623 2.536 2.532 2.544 2.529 2.574 9,256,828 2.5407 -0.74%
2011-04-13 0 6.800 6.800 6.840 6.780 6.860 6,319,548 43,168,844 6.8310 2.555 2.555 2.570 2.547 2.577 16,819,811 2.5665 0.00%
2011-04-12 0 6.800 6.780 6.790 6.530 6.810 10,169,570 68,243,051 6.7105 2.555 2.547 2.551 2.453 2.559 27,066,849 2.5213 3.34%
2011-04-11 0 6.580 6.580 6.590 6.530 6.810 16,365,471 108,729,059 6.6438 2.472 2.472 2.476 2.453 2.559 43,557,567 2.4962 -3.24%
2011-04-08 0 6.800 6.820 6.830 6.750 6.840 8,809,507 59,816,245 6.7900 2.555 2.562 2.566 2.536 2.570 23,446,969 2.5511 0.44%
2011-04-07 0 6.770 6.770 6.800 6.730 6.990 8,151,166 55,513,256 6.8105 2.544 2.544 2.555 2.529 2.626 21,694,760 2.5588 -1.48%
2011-04-06 0 7.170 7.160 7.170 7.100 7.190 9,726,260 69,624,261 7.1584 2.582 2.578 2.582 2.557 2.589 27,011,611 2.5776 0.28%
2011-04-04 0 7.150 7.140 7.150 7.130 7.170 8,239,329 58,908,763 7.1497 2.575 2.571 2.575 2.567 2.582 22,882,130 2.5744 -0.14%
2011-04-01 0 7.160 7.110 7.190 7.100 7.200 7,448,449 53,201,785 7.1427 2.578 2.560 2.589 2.557 2.593 20,685,711 2.5719 1.13%
2011-03-31 0 7.080 7.090 7.110 7.060 7.130 5,493,387 38,992,677 7.0981 2.549 2.553 2.560 2.542 2.567 15,256,145 2.5559 0.00%
2011-03-30 0 7.080 7.080 7.090 7.070 7.130 4,201,972 29,787,056 7.0888 2.549 2.549 2.553 2.546 2.567 11,669,648 2.5525 0.43%
2011-03-29 0 7.050 7.050 7.070 6.990 7.100 2,923,433 20,654,828 7.0653 2.539 2.539 2.546 2.517 2.557 8,118,910 2.5440 0.86%
2011-03-28 0 6.990 6.980 7.000 6.940 7.000 2,527,249 17,617,061 6.9708 2.517 2.513 2.521 2.499 2.521 7,018,635 2.5100 0.43%
2011-03-25 0 6.960 6.940 6.950 6.930 6.970 5,689,511 39,542,042 6.9500 2.506 2.499 2.503 2.495 2.510 15,800,817 2.5025 0.58%
2011-03-24 0 6.920 6.920 6.930 6.870 6.950 2,823,252 19,528,908 6.9172 2.492 2.492 2.495 2.474 2.503 7,840,689 2.4907 0.73%
2011-03-23 0 6.870 6.870 6.880 6.800 6.940 3,101,583 21,355,892 6.8855 2.474 2.474 2.477 2.449 2.499 8,613,666 2.4793 -0.15%
2011-03-22 0 6.880 6.870 6.880 6.820 6.900 3,576,715 24,535,756 6.8599 2.477 2.474 2.477 2.456 2.485 9,933,195 2.4701 0.00%
2011-03-21 0 6.880 6.860 6.880 6.780 6.900 4,350,399 29,859,259 6.8636 2.477 2.470 2.477 2.441 2.485 12,081,857 2.4714 2.38%
2011-03-18 0 6.720 6.710 6.730 6.600 6.790 5,903,095 39,631,119 6.7136 2.420 2.416 2.423 2.377 2.445 16,393,979 2.4174 1.97%
2011-03-17 0 6.590 6.580 6.620 6.570 6.790 10,213,744 67,647,786 6.6232 2.373 2.369 2.384 2.366 2.445 28,365,443 2.3849 -3.09%
2011-03-16 0 6.800 6.800 6.810 6.800 6.950 8,787,373 59,993,780 6.8273 2.449 2.449 2.452 2.449 2.503 24,404,149 2.4583 -1.16%
2011-03-15 0 6.880 6.870 6.880 6.830 7.000 6,107,141 42,098,370 6.8933 2.477 2.474 2.477 2.459 2.521 16,960,652 2.4821 -2.13%
2011-03-14 0 7.030 7.030 7.060 6.960 7.080 3,543,252 24,826,084 7.0066 2.531 2.531 2.542 2.506 2.549 9,840,262 2.5229 0.29%
2011-03-11 0 7.010 7.000 7.050 7.000 7.150 5,231,727 36,934,073 7.0596 2.524 2.521 2.539 2.521 2.575 14,529,467 2.5420 -1.13%
2011-03-10 0 7.090 7.080 7.090 7.080 7.130 2,018,471 14,317,654 7.0933 2.553 2.549 2.553 2.549 2.567 5,605,665 2.5541 -0.28%
2011-03-09 0 7.110 7.100 7.110 7.070 7.140 1,414,494 10,059,058 7.1114 2.560 2.557 2.560 2.546 2.571 3,928,310 2.5607 0.28%
2011-03-08 0 7.090 7.080 7.090 7.010 7.120 3,373,781 23,805,100 7.0559 2.553 2.549 2.553 2.524 2.564 9,369,610 2.5407 -0.14%
2011-03-07 0 7.100 7.080 7.100 7.010 7.150 1,966,806 13,906,712 7.0707 2.557 2.549 2.557 2.524 2.575 5,462,182 2.5460 -0.42%
2011-03-04 0 7.130 7.100 7.160 7.090 7.250 8,107,046 57,987,497 7.1527 2.567 2.557 2.578 2.553 2.611 22,514,756 2.5755 0.28%
2011-03-03 0 7.110 7.110 7.140 7.080 7.160 1,648,000 11,728,940 7.1171 2.560 2.560 2.571 2.549 2.578 4,576,799 2.5627 -0.84%
2011-03-02 0 7.170 7.110 7.170 7.000 7.170 2,111,422 14,965,742 7.0880 2.582 2.560 2.582 2.521 2.582 5,863,807 2.5522 1.99%
2011-03-01 0 7.030 7.030 7.080 7.000 7.090 1,732,706 12,217,286 7.0510 2.531 2.531 2.549 2.521 2.553 4,812,043 2.5389 0.72%
2011-02-28 0 6.980 6.980 7.000 6.870 7.030 3,914,502 27,279,737 6.9689 2.513 2.513 2.521 2.474 2.531 10,871,291 2.5093 0.72%
2011-02-25 0 6.930 6.920 6.930 6.910 7.020 3,860,534 26,770,569 6.9344 2.495 2.492 2.495 2.488 2.528 10,721,412 2.4969 -0.57%
2011-02-24 0 6.970 6.950 6.970 6.950 7.090 3,964,035 27,739,503 6.9978 2.510 2.503 2.510 2.503 2.553 11,008,853 2.5197 -1.55%
2011-02-23 0 7.080 7.070 7.090 7.030 7.090 4,880,189 34,495,916 7.0686 2.549 2.546 2.553 2.531 2.553 13,553,181 2.5452 0.57%
2011-02-22 0 7.040 7.040 7.050 7.040 7.090 9,801,520 69,186,693 7.0588 2.535 2.535 2.539 2.535 2.553 27,220,622 2.5417 -0.71%
2011-02-21 0 7.090 7.070 7.090 7.040 7.100 2,884,447 20,355,347 7.0569 2.553 2.546 2.553 2.535 2.557 8,010,639 2.5410 0.42%
2011-02-18 0 7.060 7.060 7.080 7.050 7.110 6,290,573 44,552,997 7.0825 2.542 2.542 2.549 2.539 2.560 17,470,077 2.5502 -0.14%
2011-02-17 0 7.070 7.070 7.100 7.060 7.150 3,292,834 23,419,808 7.1124 2.546 2.546 2.557 2.542 2.575 9,144,805 2.5610 0.14%
2011-02-16 0 7.060 7.050 7.060 7.030 7.120 4,681,871 33,049,528 7.0590 2.542 2.539 2.542 2.531 2.564 13,002,416 2.5418 0.43%
2011-02-15 0 7.030 7.010 7.030 6.960 7.130 5,951,835 41,817,794 7.0260 2.531 2.524 2.531 2.506 2.567 16,529,339 2.5299 -0.28%
2011-02-14 0 7.050 7.050 7.100 7.030 7.180 7,245,410 51,379,059 7.0913 2.539 2.539 2.557 2.531 2.585 20,121,835 2.5534 0.14%
2011-02-11 0 7.040 7.030 7.040 6.970 7.100 4,730,518 33,233,858 7.0254 2.535 2.531 2.535 2.510 2.557 13,137,517 2.5297 -0.56%
2011-02-10 0 7.080 7.050 7.120 7.050 7.160 3,801,068 26,987,927 7.1001 2.549 2.539 2.564 2.539 2.578 10,556,264 2.5566 -0.98%
2011-02-09 0 7.150 7.130 7.150 7.130 7.270 3,022,864 21,647,172 7.1611 2.575 2.567 2.575 2.567 2.618 8,395,049 2.5786 -0.97%
2011-02-08 0 7.220 7.210 7.220 7.200 7.260 1,730,528 12,499,506 7.2229 2.600 2.596 2.600 2.593 2.614 4,805,994 2.6008 0.28%
2011-02-07 0 7.200 7.190 7.200 7.130 7.280 4,446,168 31,899,970 7.1747 2.593 2.589 2.593 2.567 2.621 12,347,825 2.5834 -0.69%
2011-02-02 0 7.250 7.270 7.280 7.220 7.350 1,534,476 11,167,928 7.2780 2.611 2.618 2.621 2.600 2.647 4,261,522 2.6206 0.97%
2011-02-01 0 7.180 7.180 7.210 7.160 7.300 4,661,607 33,552,754 7.1977 2.585 2.585 2.596 2.578 2.629 12,946,139 2.5917 -0.97%
2011-01-31 0 7.250 7.240 7.260 7.190 7.360 3,464,682 25,086,488 7.2406 2.611 2.607 2.614 2.589 2.650 9,622,058 2.6072 -1.36%
2011-01-28 0 7.350 7.330 7.400 7.300 7.600 4,090,346 30,217,328 7.3875 2.647 2.639 2.665 2.629 2.737 11,359,642 2.6601 -0.94%
2011-01-27 0 7.420 7.410 7.470 7.350 7.490 4,863,922 36,247,756 7.4524 2.672 2.668 2.690 2.647 2.697 13,508,005 2.6834 2.20%
2011-01-26 0 7.260 7.250 7.280 7.230 7.320 5,447,220 39,637,302 7.2766 2.614 2.611 2.621 2.603 2.636 15,127,931 2.6201 0.41%
2011-01-25 0 7.230 7.230 7.280 7.220 7.350 5,531,306 40,261,715 7.2789 2.603 2.603 2.621 2.600 2.647 15,361,453 2.6210 0.14%
2011-01-24 0 7.220 7.220 7.270 7.150 7.280 8,294,360 59,903,445 7.2222 2.600 2.600 2.618 2.575 2.621 23,034,961 2.6005 1.26%
2011-01-21 0 7.130 7.130 7.150 7.110 7.400 11,718,943 84,540,807 7.2140 2.567 2.567 2.575 2.560 2.665 32,545,657 2.5976 -2.60%
2011-01-20 0 7.320 7.310 7.320 7.310 7.800 11,737,164 86,425,217 7.3634 2.636 2.632 2.636 2.632 2.809 32,596,261 2.6514 -1.61%
2011-01-19 0 7.440 7.430 7.440 7.430 7.500 2,629,047 19,579,765 7.4475 2.679 2.675 2.679 2.675 2.701 7,301,346 2.6817 -0.13%
2011-01-18 0 7.450 7.430 7.480 7.420 7.490 1,540,000 11,501,100 7.4682 2.683 2.675 2.693 2.672 2.697 4,276,863 2.6891 0.00%
2011-01-17 0 7.450 7.440 7.450 7.420 7.480 3,039,424 22,580,027 7.4290 2.683 2.679 2.683 2.672 2.693 8,441,039 2.6750 0.68%
2011-01-14 0 7.400 7.400 7.440 7.370 7.450 5,947,552 44,051,342 7.4066 2.665 2.665 2.679 2.654 2.683 16,517,444 2.6670 0.41%
2011-01-13 0 7.370 7.340 7.380 7.330 7.530 8,794,891 65,242,247 7.4182 2.654 2.643 2.657 2.639 2.711 24,425,028 2.6711 -2.12%
2011-01-12 0 7.530 7.500 7.550 7.430 7.700 5,533,974 41,614,432 7.5198 2.711 2.701 2.719 2.675 2.773 15,368,862 2.7077 -0.79%
2011-01-11 0 7.590 7.590 7.600 7.520 7.730 6,039,255 45,846,420 7.5914 2.733 2.733 2.737 2.708 2.783 16,772,121 2.7335 -0.13%
2011-01-10 0 7.600 7.570 7.620 7.550 7.880 6,834,618 52,292,989 7.6512 2.737 2.726 2.744 2.719 2.837 18,980,990 2.7550 -2.31%
2011-01-07 0 7.780 7.750 7.800 7.700 7.810 4,711,535 36,534,914 7.7544 2.801 2.791 2.809 2.773 2.812 13,084,798 2.7922 -0.51%
2011-01-06 0 7.820 7.800 7.820 7.750 7.900 3,313,690 25,852,711 7.8018 2.816 2.809 2.816 2.791 2.845 9,202,726 2.8092 -0.38%
2011-01-05 0 7.850 7.810 7.860 7.730 7.900 3,578,305 27,977,964 7.8188 2.827 2.812 2.830 2.783 2.845 9,937,610 2.8154 1.55%
2011-01-04 0 7.730 7.710 7.750 7.680 7.790 2,040,186 15,777,243 7.7332 2.783 2.776 2.791 2.765 2.805 5,665,971 2.7846 1.18%
2011-01-03 0 7.640 7.620 7.640 7.620 7.700 1,501,658 11,476,206 7.6424 2.751 2.744 2.751 2.744 2.773 4,170,380 2.7518 -0.26%
2010-12-31 0 7.660 7.650 7.680 7.610 7.690 1,591,023 12,192,513 7.6633 2.758 2.755 2.765 2.740 2.769 4,418,563 2.7594 0.92%
2010-12-30 0 7.590 7.570 7.590 7.440 7.600 4,949,572 37,580,288 7.5926 2.733 2.726 2.733 2.679 2.737 13,745,871 2.7339 2.02%
2010-12-29 0 7.440 7.430 7.500 7.350 7.510 3,741,582 27,806,558 7.4318 2.679 2.675 2.701 2.647 2.704 10,391,061 2.6760 0.68%
2010-12-28 0 7.390 7.390 7.430 7.340 7.640 5,107,269 38,317,863 7.5026 2.661 2.661 2.675 2.643 2.751 14,183,824 2.7015 -1.73%
2010-12-24 0 7.520 7.520 7.540 7.280 7.560 2,430,354 18,052,031 7.4277 2.708 2.708 2.715 2.621 2.722 6,749,540 2.6746 1.35%
2010-12-23 0 7.420 7.470 7.480 7.400 7.550 2,242,147 16,805,442 7.4952 2.672 2.690 2.693 2.665 2.719 6,226,854 2.6989 -0.54%
2010-12-22 0 7.460 7.460 7.470 7.300 7.470 3,666,286 27,165,027 7.4094 2.686 2.686 2.690 2.629 2.690 10,181,950 2.6680 1.77%
2010-12-21 0 7.330 7.320 7.340 7.260 7.370 6,403,599 46,927,070 7.3282 2.639 2.636 2.643 2.614 2.654 17,783,971 2.6387 1.66%
2010-12-20 0 7.210 7.200 7.250 7.180 7.380 4,473,752 32,563,944 7.2789 2.596 2.593 2.611 2.585 2.657 12,424,431 2.6210 -1.64%
2010-12-17 0 7.330 7.340 7.360 7.320 7.480 7,290,584 53,688,946 7.3641 2.639 2.643 2.650 2.636 2.693 20,247,291 2.6517 0.27%
2010-12-16 0 7.310 7.290 7.340 7.080 7.370 11,821,944 85,724,361 7.2513 2.632 2.625 2.643 2.549 2.654 32,831,710 2.6110 3.54%
2010-12-15 0 7.060 7.050 7.060 7.010 7.410 15,767,333 112,185,619 7.1151 2.542 2.539 2.542 2.524 2.668 43,788,780 2.5620 -3.68%
2010-12-14 0 7.330 7.320 7.330 7.320 7.390 6,417,210 47,058,918 7.3332 2.639 2.636 2.639 2.636 2.661 17,821,771 2.6405 -0.27%
2010-12-13 0 7.350 7.320 7.340 7.310 7.410 5,194,317 38,183,255 7.3510 2.647 2.636 2.643 2.632 2.668 14,425,573 2.6469 -0.81%
2010-12-10 0 7.410 7.400 7.410 7.340 7.500 6,695,993 49,667,459 7.4175 2.668 2.665 2.668 2.643 2.701 18,596,003 2.6709 0.27%
2010-12-09 0 7.390 7.350 7.420 7.350 7.500 4,664,066 34,476,917 7.3920 2.661 2.647 2.672 2.647 2.701 12,952,968 2.6617 -0.94%
2010-12-08 0 7.460 7.410 7.460 7.370 7.540 3,562,371 26,534,257 7.4485 2.686 2.668 2.686 2.654 2.715 9,893,359 2.6820 -0.40%
2010-12-07 0 7.490 7.450 7.510 7.420 7.550 2,810,077 20,956,988 7.4578 2.697 2.683 2.704 2.672 2.719 7,804,100 2.6854 -0.53%
2010-12-06 0 7.530 7.500 7.540 7.460 7.640 5,298,195 39,924,853 7.5356 2.711 2.701 2.715 2.686 2.751 14,714,061 2.7134 -0.79%
2010-12-03 0 7.590 7.550 7.600 7.440 7.610 8,870,304 66,970,449 7.5500 2.733 2.719 2.737 2.679 2.740 24,634,464 2.7186 2.29%
2010-12-02 0 7.420 7.390 7.440 7.330 7.460 9,760,000 71,896,668 7.3665 2.672 2.661 2.679 2.639 2.686 27,105,313 2.6525 0.68%
2010-12-01 0 7.370 7.360 7.400 7.300 7.400 3,643,264 26,761,568 7.3455 2.654 2.650 2.665 2.629 2.665 10,118,013 2.6449 0.68%
2010-11-30 0 7.320 7.310 7.320 7.310 7.470 5,495,563 40,368,198 7.3456 2.636 2.632 2.636 2.632 2.690 15,262,188 2.6450 -0.81%
2010-11-29 0 7.380 7.360 7.380 7.360 7.450 3,771,630 27,819,376 7.3760 2.657 2.650 2.657 2.650 2.683 10,474,509 2.6559 -0.40%
2010-11-26 0 7.410 7.370 7.410 7.360 7.540 3,469,163 25,761,972 7.4260 2.668 2.654 2.668 2.650 2.715 9,634,503 2.6739 0.00%
2010-11-25 0 7.410 7.400 7.440 7.360 7.490 5,073,036 37,575,604 7.4069 2.668 2.665 2.679 2.650 2.697 14,088,753 2.6671 0.82%
2010-11-24 0 7.350 7.310 7.320 7.310 7.550 9,513,047 70,286,957 7.3885 2.647 2.632 2.636 2.632 2.719 26,419,479 2.6604 -2.26%
2010-11-23 0 7.520 7.520 7.550 7.510 7.960 6,574,044 49,905,930 7.5914 2.708 2.708 2.719 2.704 2.866 18,257,328 2.7335 -4.69%
2010-11-22 0 7.890 7.830 7.860 7.720 7.900 3,372,252 26,444,563 7.8418 2.841 2.819 2.830 2.780 2.845 9,365,363 2.8237 0.38%
2010-11-19 0 7.860 7.800 7.870 7.690 7.960 6,349,093 49,736,008 7.8336 2.830 2.809 2.834 2.769 2.866 17,632,598 2.8207 1.68%
2010-11-18 0 7.730 7.730 7.750 7.600 7.750 2,604,517 20,014,111 7.6844 2.783 2.783 2.791 2.737 2.791 7,233,222 2.7670 1.05%
2010-11-17 0 7.650 7.630 7.650 7.610 7.870 3,085,264 23,665,861 7.6706 2.755 2.747 2.755 2.740 2.834 8,568,345 2.7620 -3.04%
2010-11-16 0 7.890 7.890 7.900 7.750 7.960 3,152,000 24,743,960 7.8502 2.841 2.841 2.845 2.791 2.866 8,753,683 2.8267 0.77%
2010-11-15 0 7.830 7.780 7.830 7.760 8.110 3,906,285 30,713,788 7.8627 2.819 2.801 2.819 2.794 2.920 10,848,471 2.8312 -3.45%
2010-11-12 0 8.110 8.070 8.110 8.060 8.310 7,636,830 62,743,789 8.2159 2.920 2.906 2.920 2.902 2.992 21,208,880 2.9584 -0.49%
2010-11-11 0 8.150 8.110 8.150 8.020 8.190 7,346,324 59,694,751 8.1258 2.935 2.920 2.935 2.888 2.949 20,402,091 2.9259 1.37%
2010-11-10 0 8.040 8.010 8.050 7.950 8.200 7,837,334 63,372,482 8.0860 2.895 2.884 2.899 2.863 2.953 21,765,716 2.9116 0.63%
2010-11-09 0 7.990 7.980 7.990 7.930 8.050 5,038,832 40,150,271 7.9682 2.877 2.873 2.877 2.855 2.899 13,993,762 2.8692 0.63%
2010-11-08 0 7.940 7.930 7.940 7.880 8.160 8,822,774 70,309,752 7.9691 2.859 2.855 2.859 2.837 2.938 24,502,464 2.8695 -2.70%
2010-11-05 0 8.160 8.090 8.130 8.040 8.530 13,684,386 113,440,064 8.2897 2.938 2.913 2.927 2.895 3.071 38,004,054 2.9849 -0.49%
2010-11-04 0 8.200 8.170 8.190 7.920 8.200 10,112,507 82,118,439 8.1205 2.953 2.942 2.949 2.852 2.953 28,084,290 2.9240 2.37%
2010-11-03 0 8.010 8.000 8.010 7.910 8.080 15,198,868 121,753,180 8.0107 2.884 2.881 2.884 2.848 2.909 42,210,048 2.8845 2.96%
2010-11-02 0 7.780 7.780 7.790 7.750 7.880 4,056,853 31,629,576 7.7966 2.801 2.801 2.805 2.791 2.837 11,266,626 2.8074 -1.27%
2010-11-01 0 7.880 7.870 7.900 7.810 7.950 7,113,638 56,003,976 7.8728 2.837 2.834 2.845 2.812 2.863 19,755,879 2.8348 0.90%
2010-10-29 0 7.810 7.780 7.820 7.520 7.840 9,096,341 70,024,285 7.6981 2.812 2.801 2.816 2.708 2.823 25,262,210 2.7719 3.99%
2010-10-28 0 7.510 7.490 7.550 7.470 7.670 12,083,582 91,957,630 7.6101 2.704 2.697 2.719 2.690 2.762 33,558,327 2.7402 -3.35%
2010-10-27 0 7.770 7.770 7.780 7.640 7.920 7,885,437 61,596,818 7.8115 2.798 2.798 2.801 2.751 2.852 21,899,307 2.8127 -1.27%
2010-10-26 0 7.870 7.860 7.870 7.800 7.900 8,276,577 64,977,044 7.8507 2.834 2.830 2.834 2.809 2.845 22,985,575 2.8269 1.42%
2010-10-25 0 7.760 7.750 7.770 7.740 7.840 10,333,469 80,542,858 7.7944 2.794 2.791 2.798 2.787 2.823 28,697,942 2.8066 -0.51%
2010-10-22 0 7.800 7.750 7.800 7.710 7.840 10,198,780 79,426,821 7.7879 2.809 2.791 2.809 2.776 2.823 28,323,886 2.8042 0.26%
2010-10-21 0 7.780 7.760 7.800 7.660 7.800 4,158,854 32,210,930 7.7451 2.801 2.794 2.809 2.758 2.809 11,549,902 2.7888 0.91%
2010-10-20 0 7.710 7.750 7.800 7.600 7.820 7,389,105 57,153,203 7.7348 2.776 2.791 2.809 2.737 2.816 20,520,902 2.7851 -1.03%
2010-10-19 0 7.790 7.740 7.800 7.700 7.800 8,111,794 62,807,614 7.7428 2.805 2.787 2.809 2.773 2.809 22,527,942 2.7880 1.17%
2010-10-18 0 7.700 7.640 7.650 7.590 7.790 12,123,584 93,616,625 7.7219 2.773 2.751 2.755 2.733 2.805 33,669,420 2.7805 0.79%
2010-10-15 0 7.640 7.610 7.640 7.550 7.640 11,751,059 89,207,168 7.5914 2.751 2.740 2.751 2.719 2.751 32,634,850 2.7335 1.46%
2010-10-14 0 7.530 7.520 7.530 7.420 7.550 11,155,955 83,685,883 7.5015 2.711 2.708 2.711 2.672 2.719 30,982,136 2.7011 1.89%
2010-10-13 0 7.390 7.370 7.390 7.290 7.400 4,489,730 33,023,194 7.3553 2.661 2.654 2.661 2.625 2.665 12,468,805 2.6485 2.21%
2010-10-12 0 7.230 7.230 7.270 7.220 7.430 6,658,670 48,479,918 7.2807 2.603 2.603 2.618 2.600 2.675 18,492,350 2.6216 -2.69%
2010-10-11 0 7.430 7.420 7.430 7.340 7.450 7,948,067 58,857,208 7.4052 2.675 2.672 2.675 2.643 2.683 22,073,242 2.6665 1.92%
2010-10-08 0 7.290 7.280 7.290 7.230 7.330 6,453,059 47,038,743 7.2894 2.625 2.621 2.625 2.603 2.639 17,921,330 2.6247 0.00%
2010-10-07 0 7.290 7.260 7.290 7.240 7.300 4,839,924 35,227,539 7.2785 2.625 2.614 2.625 2.607 2.629 13,441,358 2.6208 -0.14%
2010-10-06 0 7.300 7.300 7.330 7.230 7.330 7,417,343 53,813,337 7.2551 2.629 2.629 2.639 2.603 2.639 20,599,324 2.6124 1.39%
2010-10-05 0 7.200 7.160 7.200 7.110 7.200 4,188,036 29,983,410 7.1593 2.593 2.578 2.593 2.560 2.593 11,630,945 2.5779 0.28%
2010-10-04 0 7.180 7.130 7.180 7.110 7.320 13,436,998 96,452,277 7.1781 2.585 2.567 2.585 2.560 2.636 37,317,012 2.5847 -1.91%
2010-09-30 0 7.320 7.340 7.350 7.230 7.400 19,960,690 145,858,253 7.3073 2.636 2.643 2.647 2.603 2.665 55,434,503 2.6312 0.97%
2010-09-29 0 7.250 7.220 7.230 7.050 7.250 15,717,018 112,660,646 7.1681 2.611 2.600 2.603 2.539 2.611 43,649,046 2.5811 4.17%
2010-09-28 0 6.960 6.960 6.980 6.930 7.040 5,763,321 40,305,470 6.9934 2.506 2.506 2.513 2.495 2.535 16,005,801 2.5182 -0.85%
2010-09-27 0 7.020 7.000 7.020 6.960 7.030 4,190,646 29,360,480 7.0062 2.528 2.521 2.528 2.506 2.531 11,638,194 2.5228 0.86%
2010-09-24 0 6.960 6.940 6.970 6.910 6.970 4,593,099 31,829,625 6.9299 2.506 2.499 2.510 2.488 2.510 12,755,880 2.4953 0.43%
2010-09-22 0 6.930 6.920 6.930 6.920 7.000 5,380,843 37,416,475 6.9536 2.495 2.492 2.495 2.492 2.521 14,943,589 2.5038 -0.43%
2010-09-21 0 6.960 6.950 6.970 6.930 7.010 5,402,521 37,662,010 6.9712 2.506 2.503 2.510 2.495 2.524 15,003,793 2.5102 0.29%
2010-09-20 0 6.940 6.910 6.940 6.840 7.000 8,811,596 60,904,561 6.9119 2.499 2.488 2.499 2.463 2.521 24,471,421 2.4888 0.43%
2010-09-17 0 6.910 6.900 6.940 6.900 6.970 5,887,202 40,842,480 6.9375 2.488 2.485 2.499 2.485 2.510 16,349,841 2.4980 -0.58%
2010-09-16 0 6.950 6.940 6.950 6.890 6.960 7,079,891 49,054,257 6.9287 2.503 2.499 2.503 2.481 2.506 19,662,158 2.4949 0.87%
2010-09-15 0 6.960 6.950 6.960 6.850 7.000 16,484,207 114,363,165 6.9377 2.481 2.477 2.481 2.442 2.495 46,243,233 2.4731 1.31%
2010-09-14 0 6.870 6.860 6.870 6.840 6.880 8,996,238 61,724,079 6.8611 2.449 2.445 2.449 2.438 2.452 25,237,194 2.4458 0.73%
2010-09-13 0 6.820 6.810 6.820 6.780 6.890 19,055,747 129,893,748 6.8165 2.431 2.428 2.431 2.417 2.456 53,457,188 2.4299 -0.73%
2010-09-10 0 6.870 6.880 6.890 6.840 6.890 7,632,054 52,394,531 6.8651 2.449 2.452 2.456 2.438 2.456 21,410,241 2.4472 0.44%
2010-09-09 0 6.840 6.820 6.840 6.800 6.900 8,000,201 54,859,417 6.8573 2.438 2.431 2.438 2.424 2.460 22,443,006 2.4444 0.59%
2010-09-08 0 6.800 6.790 6.800 6.770 6.870 9,896,926 67,298,027 6.7999 2.424 2.420 2.424 2.413 2.449 27,763,899 2.4239 -0.15%
2010-09-07 0 6.810 6.800 6.810 6.780 6.940 13,733,196 94,194,458 6.8589 2.428 2.424 2.428 2.417 2.474 38,525,807 2.4450 -0.73%
2010-09-06 0 6.860 6.860 6.890 6.830 6.980 19,299,556 133,276,155 6.9057 2.445 2.445 2.456 2.435 2.488 54,141,146 2.4616 -0.87%
2010-09-03 0 6.920 6.910 6.920 6.860 6.950 9,678,769 66,865,611 6.9085 2.467 2.463 2.467 2.445 2.477 27,151,902 2.4626 0.29%
2010-09-02 0 6.900 6.880 6.900 6.880 6.940 8,016,085 55,316,938 6.9007 2.460 2.452 2.460 2.452 2.474 22,487,566 2.4599 0.73%
2010-09-01 0 6.850 6.840 6.850 6.830 6.900 8,863,847 60,842,594 6.8641 2.442 2.438 2.442 2.435 2.460 24,865,797 2.4468 -0.87%
2010-08-31 0 6.910 6.900 6.930 6.880 6.960 6,377,876 44,114,581 6.9168 2.463 2.460 2.470 2.452 2.481 17,891,889 2.4656 -0.58%
2010-08-30 0 6.950 6.960 6.970 6.920 7.100 11,375,520 79,322,608 6.9731 2.477 2.481 2.485 2.467 2.531 31,911,806 2.4857 -1.84%
2010-08-27 0 7.080 7.060 7.080 7.040 7.230 4,241,099 30,134,808 7.1054 2.524 2.517 2.524 2.510 2.577 11,897,577 2.5329 -2.34%
2010-08-26 0 7.250 7.210 7.250 7.200 7.280 2,401,925 17,388,811 7.2395 2.584 2.570 2.584 2.567 2.595 6,738,133 2.5807 0.28%
2010-08-25 0 7.230 7.230 7.240 7.200 7.290 5,332,565 38,650,367 7.2480 2.577 2.577 2.581 2.567 2.599 14,959,473 2.5837 -0.14%
2010-08-24 0 7.240 7.230 7.240 7.210 7.310 3,187,110 23,061,568 7.2359 2.581 2.577 2.581 2.570 2.606 8,940,816 2.5794 -0.41%
2010-08-23 0 7.270 7.270 7.280 7.230 7.330 2,208,954 16,083,281 7.2809 2.592 2.592 2.595 2.577 2.613 6,196,790 2.5954 -0.14%
2010-08-20 0 7.280 7.270 7.280 7.220 7.380 3,780,144 27,465,203 7.2656 2.595 2.592 2.595 2.574 2.631 10,604,458 2.5900 -0.82%
2010-08-19 0 7.340 7.310 7.350 7.290 7.380 2,700,733 19,768,658 7.3197 2.616 2.606 2.620 2.599 2.631 7,576,381 2.6092 0.14%
2010-08-18 0 7.330 7.310 7.330 7.300 7.350 5,464,375 39,991,080 7.3185 2.613 2.606 2.613 2.602 2.620 15,329,240 2.6088 1.10%
2010-08-17 0 7.250 7.280 7.300 7.220 7.320 4,801,158 34,951,726 7.2799 2.584 2.595 2.602 2.574 2.609 13,468,714 2.5950 0.55%
2010-08-16 0 7.210 7.210 7.220 7.170 7.270 6,144,004 44,439,848 7.2330 2.570 2.570 2.574 2.556 2.592 17,235,807 2.5783 -0.55%
2010-08-13 0 7.250 7.240 7.250 7.220 7.280 4,065,811 29,459,639 7.2457 2.584 2.581 2.584 2.574 2.595 11,405,841 2.5829 -0.41%
2010-08-12 0 7.280 7.290 7.300 7.220 7.370 5,259,153 38,310,955 7.2846 2.595 2.599 2.602 2.574 2.627 14,753,530 2.5967 -0.27%
2010-08-11 0 7.300 7.290 7.300 7.230 7.420 6,768,059 49,427,273 7.3030 2.602 2.599 2.602 2.577 2.645 18,986,472 2.6033 -1.08%
2010-08-10 0 7.380 7.360 7.380 7.360 7.520 4,389,360 32,402,824 7.3821 2.631 2.624 2.631 2.624 2.681 12,313,495 2.6315 -1.86%
2010-08-09 0 7.520 7.460 7.520 7.420 7.590 5,043,265 37,867,770 7.5086 2.681 2.659 2.681 2.645 2.706 14,147,898 2.6766 0.80%
2010-08-06 0 7.460 7.460 7.470 7.410 7.520 1,836,583 13,708,115 7.4639 2.659 2.659 2.663 2.641 2.681 5,152,176 2.6606 0.00%
2010-08-05 0 7.460 7.450 7.460 7.410 7.620 3,678,425 27,694,569 7.5289 2.659 2.656 2.659 2.641 2.716 10,319,105 2.6838 -1.19%
2010-08-04 0 7.550 7.550 7.620 7.510 7.740 2,975,192 22,543,502 7.5772 2.691 2.691 2.716 2.677 2.759 8,346,322 2.7010 -1.82%
2010-08-03 0 7.690 7.640 7.700 7.520 7.710 10,387,659 79,365,115 7.6403 2.741 2.723 2.745 2.681 2.748 29,140,555 2.7235 3.78%
2010-08-02 0 7.410 7.400 7.410 7.390 7.450 4,989,489 36,961,387 7.4079 2.641 2.638 2.641 2.634 2.656 13,997,040 2.6407 1.09%
2010-07-30 0 7.330 7.310 7.380 7.320 7.450 9,138,179 67,447,863 7.3809 2.613 2.606 2.631 2.609 2.656 25,635,382 2.6310 -0.81%
2010-07-29 0 7.390 7.390 7.430 7.350 7.690 4,199,217 31,318,219 7.4581 2.634 2.634 2.649 2.620 2.741 11,780,086 2.6586 -3.90%
2010-07-28 0 7.690 7.650 7.690 7.630 7.750 2,529,904 19,475,379 7.6981 2.741 2.727 2.741 2.720 2.763 7,097,153 2.7441 0.13%
2010-07-27 0 7.680 7.650 7.680 7.470 7.740 5,376,668 41,240,382 7.6702 2.738 2.727 2.738 2.663 2.759 15,083,195 2.7342 -0.39%
2010-07-26 0 7.710 7.650 7.730 7.610 7.750 4,408,154 33,870,991 7.6837 2.748 2.727 2.755 2.713 2.763 12,366,218 2.7390 1.98%
2010-07-23 0 7.560 7.500 7.560 7.510 7.630 6,052,443 45,678,134 7.5471 2.695 2.674 2.695 2.677 2.720 16,978,950 2.6903 0.80%
2010-07-22 0 7.500 7.490 7.510 7.390 7.570 4,764,310 35,754,349 7.5046 2.674 2.670 2.677 2.634 2.698 13,365,344 2.6752 -0.40%
2010-07-21 0 7.530 7.520 7.550 7.350 7.550 6,703,863 50,081,776 7.4706 2.684 2.681 2.691 2.620 2.691 18,806,382 2.6630 2.87%
2010-07-20 0 7.320 7.320 7.380 7.320 7.410 5,915,138 43,640,604 7.3778 2.609 2.609 2.631 2.609 2.641 16,593,768 2.6299 -1.35%
2010-07-19 0 7.420 7.390 7.420 7.320 7.440 2,367,745 17,482,661 7.3837 2.645 2.634 2.645 2.609 2.652 6,642,248 2.6320 -0.80%
2010-07-16 0 7.480 7.470 7.500 7.380 7.540 2,327,656 17,327,819 7.4443 2.666 2.663 2.674 2.631 2.688 6,529,786 2.6537 -0.27%
2010-07-15 0 7.500 7.480 7.500 7.400 7.520 5,537,541 41,397,175 7.4757 2.674 2.666 2.674 2.638 2.681 15,534,493 2.6649 0.67%
2010-07-14 0 7.450 7.440 7.450 7.330 7.530 4,872,472 36,351,877 7.4607 2.656 2.652 2.656 2.613 2.684 13,668,771 2.6595 1.50%
2010-07-13 0 7.340 7.340 7.380 7.260 7.440 4,746,736 34,990,421 7.3715 2.616 2.616 2.631 2.588 2.652 13,316,044 2.6277 1.24%
2010-07-12 0 7.250 7.240 7.300 7.240 7.380 2,666,343 19,460,012 7.2984 2.584 2.581 2.602 2.581 2.631 7,479,906 2.6016 -0.55%
2010-07-09 0 7.290 7.280 7.320 7.190 7.360 5,332,690 38,855,180 7.2862 2.599 2.595 2.609 2.563 2.624 14,959,823 2.5973 1.39%
2010-07-08 0 7.190 7.180 7.220 7.170 7.280 2,823,165 20,385,611 7.2208 2.563 2.559 2.574 2.556 2.595 7,919,840 2.5740 0.00%
2010-07-07 0 7.190 7.190 7.200 7.090 7.200 1,902,977 13,613,379 7.1537 2.563 2.563 2.567 2.527 2.567 5,338,431 2.5501 0.56%
2010-07-06 0 7.150 7.190 7.200 7.070 7.190 4,010,000 28,521,160 7.1125 2.549 2.563 2.567 2.520 2.563 11,249,274 2.5354 -0.14%
2010-07-05 0 7.160 7.120 7.160 7.060 7.280 3,365,939 24,001,280 7.1306 2.552 2.538 2.552 2.517 2.595 9,442,486 2.5418 -0.69%
2010-07-02 0 7.210 7.170 7.240 7.160 7.350 5,367,061 38,837,576 7.2363 2.570 2.556 2.581 2.552 2.620 15,056,245 2.5795 -0.14%
2010-06-30 0 7.220 7.200 7.220 7.030 7.220 9,603,303 68,800,683 7.1643 2.574 2.567 2.574 2.506 2.574 26,940,197 2.5538 0.28%
2010-06-29 0 7.200 7.160 7.200 7.140 7.230 6,327,131 45,445,566 7.1826 2.567 2.552 2.567 2.545 2.577 17,749,534 2.5604 0.56%
2010-06-28 0 7.160 7.140 7.150 7.120 7.190 1,963,187 14,054,109 7.1588 2.552 2.545 2.549 2.538 2.563 5,507,339 2.5519 0.42%
2010-06-25 0 7.130 7.130 7.160 7.110 7.210 2,319,503 16,568,483 7.1431 2.542 2.542 2.552 2.534 2.570 6,506,914 2.5463 -1.25%
2010-06-24 0 7.220 7.170 7.220 7.160 7.240 4,896,378 35,293,367 7.2081 2.574 2.556 2.574 2.552 2.581 13,735,835 2.5694 0.98%
2010-06-23 0 7.150 7.120 7.160 7.070 7.250 6,031,964 43,045,378 7.1362 2.549 2.538 2.552 2.520 2.584 16,921,500 2.5438 -1.38%
2010-06-22 0 7.250 7.220 7.260 7.150 7.290 9,634,338 69,827,445 7.2478 2.584 2.574 2.588 2.549 2.599 27,027,259 2.5836 1.54%
2010-06-21 0 7.140 7.130 7.140 7.110 7.170 11,420,055 81,472,438 7.1342 2.545 2.542 2.545 2.534 2.556 32,036,741 2.5431 0.56%
2010-06-18 0 7.100 7.070 7.110 7.060 7.120 2,641,770 18,749,800 7.0974 2.531 2.520 2.534 2.517 2.538 7,410,971 2.5300 0.71%
2010-06-17 0 7.050 7.050 7.060 7.010 7.100 7,091,024 50,079,204 7.0623 2.513 2.513 2.517 2.499 2.531 19,892,487 2.5175 -0.84%
2010-06-15 0 7.110 7.100 7.150 7.080 7.190 2,417,843 17,260,950 7.1390 2.534 2.531 2.549 2.524 2.563 6,782,788 2.5448 -0.42%
2010-06-14 0 7.140 7.110 7.150 7.100 7.230 3,029,203 21,686,921 7.1593 2.545 2.534 2.549 2.531 2.577 8,497,839 2.5521 0.42%
2010-06-11 0 7.110 7.100 7.130 7.070 7.280 4,530,189 32,465,365 7.1664 2.534 2.531 2.542 2.520 2.595 12,708,563 2.5546 -1.25%
2010-06-10 0 7.200 7.200 7.220 7.160 7.270 3,609,762 26,119,527 7.2358 2.567 2.567 2.574 2.552 2.592 10,126,484 2.5793 -0.41%
2010-06-09 0 7.230 7.230 7.270 7.020 7.290 3,340,329 24,062,367 7.2036 2.577 2.577 2.592 2.502 2.599 9,370,643 2.5678 1.97%
2010-06-08 0 7.090 7.060 7.080 7.000 7.140 4,685,807 33,132,024 7.0707 2.527 2.517 2.524 2.495 2.545 13,145,119 2.5205 1.14%
2010-06-07 0 7.010 7.010 7.040 6.910 7.140 16,372,622 116,230,830 7.0991 2.499 2.499 2.510 2.463 2.545 45,930,203 2.5306 -2.09%
2010-06-04 0 7.160 7.160 7.170 7.090 7.260 37,918,267 270,986,678 7.1466 2.552 2.552 2.556 2.527 2.588 106,372,314 2.5475 -1.38%
2010-06-03 0 7.260 7.250 7.260 7.250 7.330 7,093,663 51,611,894 7.2758 2.588 2.584 2.588 2.584 2.613 19,899,890 2.5936 0.69%
2010-06-02 0 7.210 7.200 7.230 7.110 7.250 10,815,572 77,817,775 7.1950 2.570 2.567 2.577 2.534 2.584 30,340,981 2.5648 -0.55%
2010-06-01 0 7.250 7.220 7.240 7.030 7.250 7,598,000 54,711,638 7.2008 2.584 2.574 2.581 2.506 2.584 21,314,709 2.5668 1.12%
2010-05-31 0 7.170 7.110 7.170 7.010 7.180 8,588,522 60,832,317 7.0830 2.556 2.534 2.556 2.499 2.559 24,093,426 2.5249 0.14%
2010-05-28 0 7.160 7.140 7.200 7.120 7.270 11,571,602 83,325,373 7.2009 2.552 2.545 2.567 2.538 2.592 32,461,876 2.5669 2.29%
2010-05-27 0 7.000 7.000 7.010 6.820 7.080 8,576,074 59,662,390 6.9568 2.495 2.495 2.499 2.431 2.524 24,058,506 2.4799 1.74%
2010-05-26 0 6.880 6.880 6.920 6.510 6.990 10,694,867 71,758,460 6.7096 2.452 2.452 2.467 2.321 2.492 30,002,367 2.3918 2.84%
2010-05-25 0 6.690 6.680 6.690 6.680 6.830 7,050,673 47,584,002 6.7489 2.385 2.381 2.385 2.381 2.435 19,779,290 2.4057 -2.05%
2010-05-24 0 6.830 6.820 6.830 6.810 7.040 5,589,679 38,626,904 6.9104 2.435 2.431 2.435 2.428 2.510 15,680,756 2.4633 0.59%
2010-05-20 0 6.790 6.790 6.800 6.700 7.190 18,003,048 123,994,385 6.8874 2.420 2.420 2.424 2.388 2.563 50,504,045 2.4551 -3.00%
2010-05-19 0 7.000 6.980 7.000 6.980 7.250 9,923,579 70,483,149 7.1026 2.495 2.488 2.495 2.488 2.584 27,838,668 2.5318 -3.45%
2010-05-18 0 7.250 7.240 7.250 7.060 7.270 8,190,683 59,075,449 7.2125 2.584 2.581 2.584 2.517 2.592 22,977,366 2.5710 2.98%
2010-05-17 0 7.040 7.030 7.040 6.850 7.110 6,196,361 43,393,653 7.0031 2.510 2.506 2.510 2.442 2.534 17,382,684 2.4964 -1.54%
2010-05-14 0 7.150 7.120 7.160 7.080 7.240 5,889,946 42,238,016 7.1712 2.549 2.538 2.552 2.524 2.581 16,523,097 2.5563 -1.11%
2010-05-13 0 7.230 7.220 7.230 7.190 7.300 4,698,490 34,094,331 7.2564 2.577 2.574 2.577 2.563 2.602 13,180,699 2.5867 0.84%
2010-05-12 0 7.170 7.160 7.180 7.090 7.190 6,255,276 44,577,054 7.1263 2.556 2.552 2.559 2.527 2.563 17,547,959 2.5403 1.85%
2010-05-11 0 7.040 7.040 7.060 7.020 7.240 8,298,330 58,791,692 7.0848 2.510 2.510 2.517 2.502 2.581 23,279,349 2.5255 -0.28%
2010-05-10 0 7.060 7.020 7.070 6.960 7.160 6,992,817 49,166,037 7.0309 2.517 2.502 2.520 2.481 2.552 19,616,986 2.5063 1.44%
2010-05-07 0 6.960 6.960 6.980 6.800 6.960 7,142,509 49,227,422 6.8922 2.481 2.481 2.488 2.424 2.481 20,036,918 2.4568 0.43%
2010-05-06 0 6.930 6.930 6.940 6.830 6.990 9,377,259 64,799,700 6.9103 2.470 2.470 2.474 2.435 2.492 26,306,074 2.4633 -1.00%
2010-05-05 0 7.000 7.000 7.010 6.960 7.200 11,534,885 81,842,336 7.0952 2.495 2.495 2.499 2.481 2.567 32,358,874 2.5292 -2.78%
2010-05-04 0 7.200 7.180 7.200 7.140 7.300 6,328,357 45,577,685 7.2021 2.567 2.559 2.567 2.545 2.602 17,752,973 2.5673 0.00%
2010-05-03 0 7.200 7.200 7.210 7.180 7.500 9,265,667 66,949,391 7.2255 2.567 2.567 2.570 2.559 2.674 25,993,024 2.5757 -2.04%
2010-04-30 0 7.350 7.340 7.360 7.320 7.450 13,732,753 100,878,591 7.3458 2.620 2.616 2.624 2.609 2.656 38,524,564 2.6186 1.38%
2010-04-29 0 7.250 7.240 7.270 7.060 7.390 10,489,816 76,119,570 7.2565 2.584 2.581 2.592 2.517 2.634 29,427,136 2.5867 2.98%
2010-04-28 0 7.040 7.030 7.050 6.850 7.060 5,524,078 38,730,506 7.0112 2.510 2.506 2.513 2.442 2.517 15,496,725 2.4993 -1.40%
2010-04-27 0 7.140 7.140 7.160 7.090 7.250 4,075,000 29,117,950 7.1455 2.545 2.545 2.552 2.527 2.584 11,431,619 2.5471 -2.06%
2010-04-26 0 7.290 7.280 7.290 7.250 7.360 8,924,743 65,024,829 7.2859 2.599 2.595 2.599 2.584 2.624 25,036,629 2.5972 0.41%
2010-04-23 0 7.260 7.220 7.250 7.120 7.300 9,822,038 71,130,151 7.2419 2.588 2.574 2.584 2.538 2.602 27,553,815 2.5815 0.97%
2010-04-22 0 7.190 7.160 7.170 7.020 7.220 14,566,777 103,663,059 7.1164 2.563 2.552 2.556 2.502 2.574 40,864,256 2.5368 2.28%
2010-04-21 0 7.030 7.040 7.080 7.010 7.180 10,790,501 76,294,466 7.0705 2.506 2.510 2.524 2.499 2.559 30,270,649 2.5204 0.00%
2010-04-20 0 7.030 7.030 7.050 6.860 7.060 8,170,671 56,933,549 6.9680 2.506 2.506 2.513 2.445 2.517 22,921,226 2.4839 2.93%
2010-04-19 0 6.830 6.820 6.830 6.660 6.990 6,044,710 41,144,753 6.8067 2.435 2.431 2.435 2.374 2.492 16,957,257 2.4264 -2.29%
2010-04-16 0 6.990 6.970 6.990 6.880 7.020 10,156,843 70,657,084 6.9566 2.492 2.485 2.492 2.452 2.502 28,493,045 2.4798 0.43%
2010-04-15 0 6.960 6.940 6.960 6.880 7.130 7,924,705 55,419,696 6.9933 2.481 2.474 2.481 2.452 2.542 22,231,217 2.4929 -1.00%
2010-04-14 0 7.030 7.010 7.040 6.980 7.090 2,676,137 18,800,205 7.0251 2.506 2.499 2.510 2.488 2.527 7,507,381 2.5042 -0.28%
2010-04-13 0 7.050 7.020 7.050 7.000 7.190 7,770,603 54,980,112 7.0754 2.513 2.502 2.513 2.495 2.563 21,798,914 2.5221 -0.56%
2010-04-12 0 7.090 7.050 7.100 7.010 7.250 11,112,795 79,073,693 7.1156 2.527 2.513 2.531 2.499 2.584 31,174,782 2.5365 -0.28%
2010-04-09 0 7.110 7.100 7.110 6.960 7.120 10,275,418 72,244,614 7.0308 2.534 2.531 2.534 2.481 2.538 28,825,684 2.5063 0.99%
2010-04-08 0 7.040 7.040 7.050 6.910 7.050 7,710,129 53,842,984 6.9834 2.510 2.510 2.513 2.463 2.513 21,629,266 2.4894 2.24%
2010-04-07 0 7.170 7.190 7.220 7.070 7.260 44,228,288 317,776,707 7.1849 2.455 2.461 2.472 2.420 2.485 129,191,228 2.4597 0.99%
2010-04-01 0 7.100 7.080 7.110 7.020 7.140 16,917,966 120,035,216 7.0951 2.431 2.424 2.434 2.403 2.444 49,417,531 2.4290 1.28%
2010-03-31 0 7.010 7.010 7.070 7.000 7.090 17,699,210 124,898,700 7.0567 2.400 2.400 2.420 2.396 2.427 51,699,552 2.4159 -0.14%
2010-03-30 0 7.020 7.000 7.020 7.000 7.040 14,398,312 101,013,357 7.0156 2.403 2.396 2.403 2.396 2.410 42,057,599 2.4018 -0.14%
2010-03-29 0 7.030 7.000 7.030 6.990 7.110 10,180,611 71,394,675 7.0128 2.407 2.396 2.407 2.393 2.434 29,737,656 2.4008 1.01%
2010-03-26 0 6.960 6.970 7.000 6.940 7.000 4,371,431 30,443,040 6.9641 2.383 2.386 2.396 2.376 2.396 12,768,989 2.3841 -0.29%
2010-03-25 0 6.980 6.980 7.000 6.960 7.060 7,988,180 55,787,836 6.9838 2.390 2.390 2.396 2.383 2.417 23,333,546 2.3909 -0.71%
2010-03-24 0 7.030 7.000 7.040 6.980 7.100 4,856,174 34,073,255 7.0165 2.407 2.396 2.410 2.390 2.431 14,184,928 2.4021 0.72%
2010-03-23 0 6.980 7.000 7.020 6.950 7.080 7,745,460 54,387,709 7.0219 2.390 2.396 2.403 2.379 2.424 22,624,558 2.4039 0.58%
2010-03-22 0 6.940 6.930 6.970 6.810 7.030 4,511,065 31,196,981 6.9157 2.376 2.372 2.386 2.331 2.407 13,176,861 2.3676 -1.84%
2010-03-19 0 7.070 7.050 7.060 7.040 7.180 5,126,598 36,293,025 7.0794 2.420 2.414 2.417 2.410 2.458 14,974,839 2.4236 0.00%
2010-03-18 0 7.070 7.040 7.070 7.030 7.120 6,010,224 42,469,938 7.0663 2.420 2.410 2.420 2.407 2.438 17,555,918 2.4191 0.14%
2010-03-17 0 7.060 7.040 7.100 6.990 7.110 10,197,296 72,075,568 7.0681 2.417 2.410 2.431 2.393 2.434 29,786,393 2.4197 1.73%
2010-03-16 0 6.940 6.910 6.930 6.870 6.970 3,316,902 22,985,659 6.9299 2.376 2.366 2.372 2.352 2.386 9,688,701 2.3724 1.31%
2010-03-15 0 6.850 6.840 6.850 6.830 7.020 12,629,732 87,799,044 6.9518 2.345 2.342 2.345 2.338 2.403 36,891,561 2.3799 -2.56%
2010-03-12 0 7.030 7.030 7.040 6.980 7.070 14,662,302 102,727,498 7.0062 2.407 2.407 2.410 2.390 2.420 42,828,716 2.3986 0.57%
2010-03-11 0 6.990 6.980 6.990 6.950 7.030 11,035,122 77,057,417 6.9829 2.393 2.390 2.393 2.379 2.407 32,233,691 2.3906 0.14%
2010-03-10 0 6.980 6.970 6.980 6.900 7.050 7,823,408 54,547,203 6.9723 2.390 2.386 2.390 2.362 2.414 22,852,245 2.3870 0.43%
2010-03-09 0 6.950 6.920 6.950 6.920 7.000 5,285,116 36,757,560 6.9549 2.379 2.369 2.379 2.369 2.396 15,437,871 2.3810 -0.29%
2010-03-08 0 6.970 6.960 6.970 6.930 7.040 9,049,891 63,138,175 6.9767 2.386 2.383 2.386 2.372 2.410 26,434,813 2.3884 0.14%
2010-03-05 0 6.960 6.890 6.960 6.890 6.970 8,604,332 59,680,058 6.9360 2.383 2.359 2.383 2.359 2.386 25,133,331 2.3745 0.87%
2010-03-04 0 6.900 6.860 6.940 6.860 7.050 4,278,784 29,701,830 6.9417 2.362 2.349 2.376 2.349 2.414 12,498,367 2.3765 -1.29%
2010-03-03 0 6.990 6.990 7.000 6.960 7.100 8,712,793 61,315,677 7.0374 2.393 2.393 2.396 2.383 2.431 25,450,147 2.4092 -0.99%
2010-03-02 0 7.060 7.060 7.070 7.050 7.110 6,461,596 45,725,750 7.0765 2.417 2.417 2.420 2.414 2.434 18,874,380 2.4226 0.14%
2010-03-01 0 7.050 7.040 7.060 7.030 7.110 7,954,539 56,122,645 7.0554 2.414 2.410 2.417 2.407 2.434 23,235,280 2.4154 0.43%
2010-02-26 0 7.020 6.970 7.010 6.910 7.040 3,985,192 27,804,324 6.9769 2.403 2.386 2.400 2.366 2.410 11,640,782 2.3885 0.86%
2010-02-25 0 6.960 6.950 6.960 6.880 7.070 4,106,000 28,571,940 6.9586 2.383 2.379 2.383 2.355 2.420 11,993,663 2.3823 -1.14%
2010-02-24 0 7.040 7.040 7.080 6.940 7.090 6,922,595 48,561,518 7.0149 2.410 2.410 2.424 2.376 2.427 20,220,962 2.4015 -0.56%
2010-02-23 0 7.080 7.050 7.080 6.950 7.120 3,440,834 24,285,958 7.0582 2.424 2.414 2.424 2.379 2.438 10,050,707 2.4163 0.43%
2010-02-22 0 7.050 7.020 7.070 7.010 7.100 6,123,363 43,133,717 7.0441 2.414 2.403 2.420 2.400 2.431 17,886,398 2.4115 2.32%
2010-02-19 0 6.890 6.860 6.890 6.840 7.160 4,909,570 34,273,756 6.9810 2.359 2.349 2.359 2.342 2.451 14,340,898 2.3899 -2.96%
2010-02-18 0 7.100 7.060 7.100 7.000 7.130 5,034,645 35,697,330 7.0903 2.431 2.417 2.431 2.396 2.441 14,706,243 2.4274 -0.42%
2010-02-17 0 7.130 7.120 7.150 7.080 7.270 4,847,902 34,664,010 7.1503 2.441 2.438 2.448 2.424 2.489 14,160,765 2.4479 2.00%
2010-02-12 0 6.990 6.990 7.030 6.920 7.050 2,282,140 15,927,526 6.9792 2.393 2.393 2.407 2.369 2.414 6,666,151 2.3893 0.29%
2010-02-11 0 6.970 6.970 7.010 6.840 7.200 4,718,773 32,972,311 6.9875 2.386 2.386 2.400 2.342 2.465 13,783,578 2.3921 -0.57%
2010-02-10 0 7.010 6.970 6.990 6.870 7.070 7,511,845 52,472,503 6.9853 2.400 2.386 2.393 2.352 2.420 21,942,167 2.3914 1.15%
2010-02-09 0 6.930 6.940 6.950 6.710 7.000 6,393,250 44,152,448 6.9061 2.372 2.376 2.379 2.297 2.396 18,674,741 2.3643 3.59%
2010-02-08 0 6.690 6.680 6.700 6.570 6.850 6,395,083 42,837,409 6.6985 2.290 2.287 2.294 2.249 2.345 18,680,095 2.2932 1.83%
2010-02-05 0 6.570 6.560 6.580 6.560 6.790 11,626,427 77,111,383 6.6324 2.249 2.246 2.253 2.246 2.325 33,960,898 2.2706 -5.47%
2010-02-04 0 6.950 6.950 6.980 6.810 7.100 8,329,078 57,973,405 6.9604 2.379 2.379 2.390 2.331 2.431 24,329,312 2.3829 -1.42%
2010-02-03 0 7.050 7.050 7.060 6.970 7.100 8,022,445 56,472,675 7.0393 2.414 2.414 2.417 2.386 2.431 23,433,634 2.4099 1.59%
2010-02-02 0 6.940 6.950 6.990 6.880 7.120 5,878,113 41,205,224 7.0099 2.376 2.379 2.393 2.355 2.438 17,170,021 2.3998 1.31%
2010-02-01 0 6.850 6.800 6.860 6.700 6.890 7,789,812 52,800,761 6.7782 2.345 2.328 2.349 2.294 2.359 22,754,111 2.3205 1.03%
2010-01-29 0 6.780 6.800 6.820 6.720 6.970 6,474,120 44,106,192 6.8127 2.321 2.328 2.335 2.301 2.386 18,910,963 2.3323 -0.73%
2010-01-28 0 6.830 6.860 6.870 6.710 6.910 9,216,130 62,748,801 6.8086 2.338 2.349 2.352 2.297 2.366 26,920,399 2.3309 0.29%
2010-01-27 0 6.810 6.800 6.840 6.760 6.870 7,758,668 52,818,372 6.8077 2.331 2.328 2.342 2.314 2.352 22,663,139 2.3306 -0.29%
2010-01-26 0 6.830 6.800 6.850 6.800 7.080 6,167,829 42,187,050 6.8399 2.338 2.328 2.345 2.328 2.424 18,016,284 2.3416 -1.59%
2010-01-25 0 6.940 6.920 6.940 6.900 7.070 7,415,948 51,525,773 6.9480 2.376 2.369 2.376 2.362 2.420 21,662,051 2.3786 -2.80%
2010-01-22 0 7.140 7.060 7.130 6.830 7.150 8,295,244 57,448,861 6.9255 2.444 2.417 2.441 2.338 2.448 24,230,482 2.3709 2.15%
2010-01-21 0 6.990 6.970 6.990 6.930 7.130 16,488,184 116,575,094 7.0702 2.393 2.386 2.393 2.372 2.441 48,162,134 2.4205 -1.55%
2010-01-20 0 7.100 7.060 7.110 7.040 7.360 12,941,965 92,813,710 7.1715 2.431 2.417 2.434 2.410 2.520 37,803,596 2.4552 -3.40%
2010-01-19 0 7.350 7.370 7.400 7.230 7.440 7,369,350 53,980,366 7.3250 2.516 2.523 2.533 2.475 2.547 21,525,938 2.5077 0.41%
2010-01-18 0 7.320 7.310 7.320 7.260 7.400 2,591,020 18,996,758 7.3318 2.506 2.503 2.506 2.485 2.533 7,568,393 2.5100 -1.35%
2010-01-15 0 7.420 7.410 7.440 7.360 7.480 5,592,836 41,466,345 7.4142 2.540 2.537 2.547 2.520 2.561 16,336,724 2.5382 1.64%
2010-01-14 0 7.300 7.290 7.300 7.280 7.480 5,179,727 38,094,922 7.3546 2.499 2.496 2.499 2.492 2.561 15,130,029 2.5178 -1.35%
2010-01-13 0 7.400 7.390 7.400 7.360 7.500 5,476,181 40,630,957 7.4196 2.533 2.530 2.533 2.520 2.568 15,995,974 2.5401 -1.73%
2010-01-12 0 7.530 7.510 7.550 7.500 7.700 11,455,825 86,843,586 7.5807 2.578 2.571 2.585 2.568 2.636 33,462,568 2.5952 -1.83%
2010-01-11 0 7.670 7.640 7.670 7.600 7.780 7,103,494 54,536,760 7.6775 2.626 2.616 2.626 2.602 2.663 20,749,370 2.6284 2.95%
2010-01-08 0 7.450 7.440 7.450 7.440 7.590 3,808,518 28,597,435 7.5088 2.550 2.547 2.550 2.547 2.598 11,124,715 2.5706 -0.67%
2010-01-07 0 7.500 7.480 7.500 7.450 7.900 7,524,145 57,095,940 7.5884 2.568 2.561 2.568 2.550 2.705 21,978,095 2.5979 -2.22%
2010-01-06 0 7.670 7.670 7.680 7.550 7.700 5,725,908 43,859,157 7.6598 2.626 2.626 2.629 2.585 2.636 16,725,429 2.6223 2.68%
2010-01-05 0 7.470 7.480 7.490 7.320 7.600 6,782,754 50,661,547 7.4692 2.557 2.561 2.564 2.506 2.602 19,812,486 2.5571 3.32%
2010-01-04 0 7.230 7.220 7.230 7.110 7.270 1,959,541 14,111,155 7.2013 2.475 2.472 2.475 2.434 2.489 5,723,837 2.4653 0.56%
2009-12-31 0 7.190 7.170 7.190 7.100 7.210 2,341,037 16,824,596 7.1868 2.461 2.455 2.461 2.431 2.468 6,838,190 2.4604 1.70%
2009-12-30 0 7.070 7.070 7.090 7.010 7.250 4,457,073 31,578,981 7.0851 2.420 2.420 2.427 2.400 2.482 13,019,150 2.4256 -1.67%
2009-12-29 0 7.190 7.120 7.180 7.120 7.300 1,939,655 13,903,466 7.1680 2.461 2.438 2.458 2.438 2.499 5,665,750 2.4539 -0.14%
2009-12-28 0 7.200 7.170 7.200 7.120 7.310 3,502,172 25,333,067 7.2335 2.465 2.455 2.465 2.438 2.503 10,229,876 2.4764 -0.83%
2009-12-24 0 7.260 7.260 7.290 7.180 7.340 3,480,516 25,281,389 7.2637 2.485 2.485 2.496 2.458 2.513 10,166,619 2.4867 -0.27%
2009-12-23 0 7.280 7.280 7.290 7.060 7.300 3,778,776 27,192,878 7.1962 2.492 2.492 2.496 2.417 2.499 11,037,839 2.4636 2.68%
2009-12-22 0 7.090 7.090 7.130 6.950 7.150 6,664,089 46,924,464 7.0414 2.427 2.427 2.441 2.379 2.448 19,465,864 2.4106 1.72%
2009-12-21 0 6.970 6.950 6.990 6.880 7.200 8,878,200 62,062,293 6.9904 2.386 2.379 2.393 2.355 2.465 25,933,302 2.3932 -3.19%
2009-12-18 0 7.200 7.150 7.220 7.070 7.220 7,502,037 53,590,167 7.1434 2.465 2.448 2.472 2.420 2.472 21,913,518 2.4455 -0.55%
2009-12-17 0 7.240 7.240 7.280 7.240 7.440 4,192,136 30,619,593 7.3041 2.479 2.479 2.492 2.479 2.547 12,245,267 2.5005 -2.16%
2009-12-16 0 7.400 7.350 7.400 7.270 7.470 4,983,154 36,842,731 7.3935 2.533 2.516 2.533 2.489 2.557 14,555,838 2.5311 -1.20%
2009-12-15 0 7.490 7.490 7.500 7.430 7.600 6,104,496 45,984,916 7.5330 2.564 2.564 2.568 2.544 2.602 17,831,288 2.5789 -1.45%
2009-12-14 0 7.600 7.590 7.600 7.400 7.740 5,929,619 44,882,525 7.5692 2.602 2.598 2.602 2.533 2.650 17,320,470 2.5913 1.20%
2009-12-11 0 7.510 7.490 7.520 7.360 7.540 11,367,447 84,984,463 7.4761 2.571 2.564 2.574 2.520 2.581 33,204,415 2.5594 2.18%
2009-12-10 0 7.350 7.340 7.370 7.120 7.480 17,337,300 125,923,818 7.2632 2.516 2.513 2.523 2.438 2.561 50,642,409 2.4865 -0.14%
2009-12-09 0 7.360 7.340 7.380 7.270 7.660 11,840,624 87,855,232 7.4198 2.520 2.513 2.527 2.489 2.622 34,586,569 2.5402 -4.91%
2009-12-08 0 7.740 7.680 7.750 7.670 7.980 7,171,165 55,716,214 7.7695 2.650 2.629 2.653 2.626 2.732 20,947,038 2.6599 -2.40%
2009-12-07 0 7.930 7.930 7.940 7.750 8.000 5,276,809 41,774,191 7.9166 2.715 2.715 2.718 2.653 2.739 15,413,607 2.7102 -0.75%
2009-12-04 0 7.990 7.980 7.990 7.960 8.300 6,867,769 55,880,159 8.1366 2.735 2.732 2.735 2.725 2.841 20,060,815 2.7855 -1.60%
2009-12-03 0 8.120 8.100 8.110 7.950 8.200 10,456,591 84,786,078 8.1084 2.780 2.773 2.776 2.722 2.807 30,543,796 2.7759 2.92%
2009-12-02 0 7.890 7.890 7.900 7.800 8.200 14,958,450 119,057,897 7.9592 2.701 2.701 2.705 2.670 2.807 43,693,767 2.7248 2.47%
2009-12-01 0 7.700 7.690 7.720 7.500 7.800 10,102,321 77,927,226 7.7138 2.636 2.633 2.643 2.568 2.670 29,508,971 2.6408 1.72%
2009-11-30 0 7.570 7.520 7.580 7.410 7.640 10,513,099 79,151,953 7.5289 2.592 2.574 2.595 2.537 2.616 30,708,857 2.5775 2.30%
2009-11-27 0 7.400 7.400 7.410 7.280 7.560 15,815,000 117,353,144 7.4204 2.533 2.533 2.537 2.492 2.588 46,195,757 2.5403 -2.37%
2009-11-26 0 7.580 7.570 7.580 7.480 7.680 8,628,625 65,630,163 7.6061 2.595 2.592 2.595 2.561 2.629 25,204,291 2.6039 1.47%
2009-11-25 0 7.470 7.450 7.490 7.370 7.580 8,087,272 60,402,128 7.4688 2.557 2.550 2.564 2.523 2.595 23,622,994 2.5569 1.36%
2009-11-24 0 7.370 7.350 7.380 7.260 7.420 4,897,275 36,116,782 7.3749 2.523 2.516 2.527 2.485 2.540 14,304,984 2.5248 1.66%
2009-11-23 0 7.250 7.250 7.280 7.190 7.380 3,168,958 23,061,323 7.2773 2.482 2.482 2.492 2.461 2.527 9,256,555 2.4914 0.28%
2009-11-20 0 7.230 7.230 7.240 7.170 7.480 5,756,360 41,768,356 7.2560 2.475 2.475 2.479 2.455 2.561 16,814,379 2.4841 -2.69%
2009-11-19 0 7.430 7.410 7.440 7.400 7.620 7,114,358 53,125,001 7.4673 2.544 2.537 2.547 2.533 2.609 20,781,104 2.5564 -0.54%
2009-11-18 0 7.470 7.450 7.470 7.410 7.570 14,602,395 109,550,587 7.5022 2.557 2.550 2.557 2.537 2.592 42,653,727 2.5684 1.77%
2009-11-17 0 7.340 7.330 7.340 7.290 7.480 13,001,281 95,916,337 7.3775 2.513 2.509 2.513 2.496 2.561 37,976,859 2.5257 2.09%
2009-11-16 0 7.190 7.170 7.200 6.980 7.200 6,198,075 44,092,836 7.1140 2.461 2.455 2.465 2.390 2.465 18,104,633 2.4354 3.45%
2009-11-13 0 6.950 6.950 6.970 6.920 7.070 2,938,341 20,468,034 6.9658 2.379 2.379 2.386 2.369 2.420 8,582,921 2.3847 -0.86%
2009-11-12 0 7.010 7.010 7.020 6.900 7.130 10,858,107 76,041,478 7.0032 2.400 2.400 2.403 2.362 2.441 31,716,628 2.3975 -0.43%
2009-11-11 0 7.040 7.040 7.060 6.970 7.140 2,601,896 18,281,963 7.0264 2.410 2.410 2.417 2.386 2.444 7,600,162 2.4055 -0.14%
2009-11-10 0 7.050 7.030 7.040 7.000 7.160 8,152,617 57,655,519 7.0720 2.414 2.407 2.410 2.396 2.451 23,813,868 2.4211 0.14%
2009-11-09 0 7.040 7.040 7.050 6.910 7.090 5,209,821 36,493,720 7.0048 2.410 2.410 2.414 2.366 2.427 15,217,934 2.3981 0.72%
2009-11-06 0 6.990 6.970 6.990 6.950 7.200 10,172,544 71,910,201 7.0690 2.393 2.386 2.393 2.379 2.465 29,714,093 2.4201 0.72%
2009-11-05 0 6.940 6.920 6.950 6.720 6.950 18,311,746 125,520,222 6.8546 2.376 2.369 2.379 2.301 2.379 53,488,775 2.3467 3.43%
2009-11-04 0 6.710 6.720 6.740 6.520 6.800 5,100,492 34,377,413 6.7400 2.297 2.301 2.307 2.232 2.328 14,898,583 2.3074 3.07%
2009-11-03 0 6.510 6.510 6.520 6.460 6.590 4,950,860 32,320,915 6.5283 2.229 2.229 2.232 2.212 2.256 14,461,507 2.2350 -1.06%
2009-11-02 0 6.580 6.570 6.600 6.500 6.680 5,364,691 35,412,309 6.6010 2.253 2.249 2.259 2.225 2.287 15,670,311 2.2598 -1.64%
2009-10-30 0 6.690 6.690 6.700 6.660 6.780 5,103,417 34,312,333 6.7234 2.290 2.290 2.294 2.280 2.321 14,907,127 2.3017 0.75%
2009-10-29 0 6.640 6.630 6.650 6.580 6.750 10,436,135 69,302,669 6.6406 2.273 2.270 2.277 2.253 2.311 30,484,044 2.2734 -1.78%
2009-10-28 0 6.760 6.750 6.770 6.710 6.820 8,377,426 56,659,130 6.7633 2.314 2.311 2.318 2.297 2.335 24,470,537 2.3154 -0.59%
2009-10-27 0 6.800 6.800 6.810 6.740 6.840 8,185,628 55,765,933 6.8127 2.328 2.328 2.331 2.307 2.342 23,910,293 2.3323 -0.44%
2009-10-23 0 6.830 6.830 6.850 6.800 6.970 29,771,855 203,026,289 6.8194 2.338 2.338 2.345 2.328 2.386 86,963,857 2.3346 0.74%
2009-10-22 0 6.780 6.770 6.790 6.730 6.860 5,817,292 39,390,823 6.7713 2.321 2.318 2.325 2.304 2.349 16,992,362 2.3181 0.00%
2009-10-21 0 6.780 6.760 6.780 6.690 6.790 7,646,669 51,808,768 6.7753 2.321 2.314 2.321 2.290 2.325 22,335,989 2.3195 0.89%
2009-10-20 0 6.720 6.710 6.720 6.700 6.850 13,694,942 92,890,293 6.7828 2.301 2.297 2.301 2.294 2.345 40,003,049 2.3221 -0.30%
2009-10-19 0 6.740 6.740 6.780 6.680 6.830 7,832,473 52,941,661 6.7593 2.307 2.307 2.321 2.287 2.338 22,878,724 2.3140 -0.44%
2009-10-16 0 6.770 6.750 6.790 6.700 6.900 8,540,218 58,041,290 6.7962 2.318 2.311 2.325 2.294 2.362 24,946,054 2.3267 -1.74%
2009-10-15 0 6.890 6.850 6.890 6.840 7.080 8,827,532 61,194,032 6.9322 2.359 2.345 2.359 2.342 2.424 25,785,300 2.3732 -0.43%
2009-10-14 0 6.920 6.880 6.940 6.750 6.940 8,831,510 60,612,831 6.8632 2.369 2.355 2.376 2.311 2.376 25,796,920 2.3496 2.06%
2009-10-13 0 6.780 6.770 6.780 6.670 6.800 9,801,682 66,163,726 6.7502 2.321 2.318 2.321 2.283 2.328 28,630,801 2.3109 0.59%
2009-10-12 0 6.740 6.740 6.750 6.730 6.980 4,352,416 29,630,889 6.8079 2.307 2.307 2.311 2.304 2.390 12,713,446 2.3307 -3.30%
2009-10-09 0 6.970 6.950 6.960 6.920 7.160 4,407,481 30,762,563 6.9796 2.386 2.379 2.383 2.369 2.451 12,874,292 2.3895 -0.57%
2009-10-08 0 7.010 7.000 7.010 6.900 7.160 9,765,014 68,431,502 7.0078 2.400 2.396 2.400 2.362 2.451 28,523,694 2.3991 0.29%
2009-10-07 0 6.990 6.980 6.990 6.900 7.030 7,595,436 52,849,667 6.9581 2.393 2.390 2.393 2.362 2.407 22,186,337 2.3821 1.30%
2009-10-06 0 6.900 6.860 6.890 6.650 6.950 17,657,701 118,649,643 6.7194 2.362 2.349 2.359 2.277 2.379 51,578,304 2.3004 4.23%
2009-10-05 0 6.620 6.610 6.650 6.370 6.690 5,237,690 34,257,909 6.5407 2.266 2.263 2.277 2.181 2.290 15,299,340 2.2392 2.64%
2009-10-02 0 6.450 6.420 6.480 6.400 6.730 10,354,886 67,205,413 6.4902 2.208 2.198 2.218 2.191 2.304 30,246,715 2.2219 -5.01%
2009-09-30 0 6.790 6.760 6.810 6.750 6.910 4,339,002 29,559,329 6.8125 2.325 2.314 2.331 2.311 2.366 12,674,264 2.3322 -2.72%
2009-09-29 0 6.980 6.920 6.980 6.850 7.070 6,277,110 43,688,415 6.9600 2.390 2.369 2.390 2.345 2.420 18,335,495 2.3827 0.72%
2009-09-28 0 6.930 6.900 6.930 6.860 7.090 6,391,758 44,407,443 6.9476 2.372 2.362 2.372 2.349 2.427 18,670,383 2.3785 -0.57%
2009-09-25 0 6.970 6.920 6.970 6.850 6.980 10,045,327 69,527,900 6.9214 2.386 2.369 2.386 2.345 2.390 29,342,491 2.3695 0.14%
2009-09-24 0 6.960 6.950 6.960 6.940 7.160 7,260,839 50,663,237 6.9776 2.383 2.379 2.383 2.376 2.451 21,208,976 2.3888 -2.79%
2009-09-23 0 7.160 7.150 7.160 7.060 7.250 12,556,458 89,682,059 7.1423 2.451 2.448 2.451 2.417 2.482 36,677,527 2.4452 -0.56%
2009-09-22 0 7.200 7.200 7.210 7.180 7.320 2,462,081 17,833,955 7.2434 2.465 2.465 2.468 2.458 2.506 7,191,761 2.4798 -0.41%
2009-09-21 0 7.230 7.230 7.280 7.220 7.360 4,815,325 35,191,744 7.3083 2.475 2.475 2.492 2.472 2.520 14,065,608 2.5020 -0.28%
2009-09-18 0 7.250 7.240 7.260 7.150 7.300 6,681,029 48,279,617 7.2264 2.482 2.479 2.485 2.448 2.499 19,515,346 2.4739 0.14%
2009-09-17 0 7.240 7.240 7.260 7.180 7.580 13,020,175 95,249,193 7.3155 2.479 2.479 2.485 2.458 2.595 38,032,048 2.5044 -2.43%
2009-09-16 0 7.420 7.410 7.430 7.220 7.480 3,897,781 28,630,202 7.3453 2.540 2.537 2.544 2.472 2.561 11,385,453 2.5146 1.50%
2009-09-15 0 7.310 7.310 7.330 7.200 7.380 2,240,712 16,313,895 7.2807 2.503 2.503 2.509 2.465 2.527 6,545,140 2.4925 0.55%
2009-09-14 0 7.270 7.250 7.300 7.170 7.380 13,849,726 100,961,458 7.2898 2.489 2.482 2.499 2.455 2.527 40,455,174 2.4956 -3.71%
2009-09-11 0 7.550 7.530 7.570 7.530 7.800 5,202,449 39,668,122 7.6249 2.585 2.578 2.592 2.578 2.670 15,196,400 2.6104 -3.08%
2009-09-10 0 7.790 7.800 7.810 7.700 7.850 4,847,660 37,752,650 7.7878 2.667 2.670 2.674 2.636 2.687 14,160,059 2.6661 0.78%
2009-09-09 0 7.730 7.670 7.730 7.580 8.000 4,224,888 32,753,943 7.7526 2.646 2.626 2.646 2.595 2.739 12,340,936 2.6541 -1.78%
2009-09-08 0 7.870 7.820 7.880 7.440 7.880 5,460,000 42,108,120 7.7121 2.694 2.677 2.698 2.547 2.698 15,948,709 2.6402 4.10%
2009-09-07 0 7.560 7.540 7.570 7.450 7.800 4,864,852 36,859,910 7.5768 2.588 2.581 2.592 2.550 2.670 14,210,277 2.5939 -1.31%
2009-09-04 0 7.660 7.660 7.680 7.350 7.680 7,890,932 59,006,312 7.4777 2.622 2.622 2.629 2.516 2.629 23,049,483 2.5600 4.93%
2009-09-03 0 7.300 7.300 7.370 7.100 7.460 7,408,000 53,561,565 7.2302 2.499 2.499 2.523 2.431 2.554 21,638,835 2.4753 2.53%
2009-09-02 0 7.120 7.120 7.150 7.100 7.360 7,117,556 51,142,133 7.1854 2.438 2.438 2.448 2.431 2.520 20,790,445 2.4599 -4.94%
2009-09-01 0 7.490 7.480 7.490 7.370 7.690 9,503,365 70,929,668 7.4636 2.564 2.561 2.564 2.523 2.633 27,759,415 2.5552 1.63%
2009-08-31 0 7.370 7.350 7.370 7.210 7.600 12,601,716 94,059,027 7.4640 2.523 2.516 2.523 2.468 2.602 36,809,726 2.5553 -3.03%
2009-08-28 0 7.600 7.590 7.600 7.510 7.960 9,742,195 74,336,890 7.6304 2.602 2.598 2.602 2.571 2.725 28,457,039 2.6122 0.80%
2009-08-27 0 7.540 7.490 7.550 7.050 7.540 9,974,006 73,174,232 7.3365 2.581 2.564 2.585 2.414 2.581 29,134,161 2.5116 1.05%
2009-08-26 0 7.530 7.530 7.540 7.300 7.550 6,961,098 51,985,336 7.4680 2.555 2.555 2.558 2.477 2.561 20,518,670 2.5336 2.59%
2009-08-25 0 7.340 7.350 7.360 7.170 7.390 5,296,700 38,765,837 7.3189 2.490 2.494 2.497 2.432 2.507 15,612,658 2.4830 -0.81%
2009-08-24 0 7.400 7.390 7.400 7.340 7.600 11,023,795 81,918,877 7.4311 2.511 2.507 2.511 2.490 2.578 32,493,956 2.5210 0.95%
2009-08-21 0 7.330 7.290 7.300 7.180 7.520 12,719,809 93,664,105 7.3636 2.487 2.473 2.477 2.436 2.551 37,493,161 2.4982 2.09%
2009-08-20 0 7.180 7.200 7.210 6.930 7.380 18,431,271 133,104,505 7.2217 2.436 2.443 2.446 2.351 2.504 54,328,379 2.4500 3.76%
2009-08-19 0 6.920 6.900 6.950 6.610 6.980 15,330,579 105,084,781 6.8546 2.348 2.341 2.358 2.242 2.368 45,188,718 2.3255 3.13%
2009-08-18 0 6.710 6.700 6.710 6.600 7.110 15,460,770 105,217,931 6.8055 2.276 2.273 2.276 2.239 2.412 45,572,472 2.3088 -2.89%
2009-08-17 0 6.910 6.900 6.920 6.900 7.170 4,902,492 34,246,347 6.9855 2.344 2.341 2.348 2.341 2.432 14,450,682 2.3699 -5.34%
2009-08-14 0 7.300 7.270 7.300 7.120 7.580 12,520,070 91,055,749 7.2728 2.477 2.466 2.477 2.416 2.572 36,904,406 2.4673 3.40%
2009-08-13 0 7.060 7.030 7.090 6.970 7.200 8,915,834 62,811,255 7.0449 2.395 2.385 2.405 2.365 2.443 26,280,489 2.3900 2.17%
2009-08-12 0 6.910 6.920 6.940 6.900 7.170 12,901,466 90,250,622 6.9954 2.344 2.348 2.354 2.341 2.432 38,028,616 2.3732 -5.60%
2009-08-11 0 7.320 7.290 7.350 7.210 7.400 8,398,369 61,232,259 7.2910 2.483 2.473 2.494 2.446 2.511 24,755,199 2.4735 -0.27%
2009-08-10 0 7.340 7.340 7.380 7.300 7.570 8,258,791 61,163,454 7.4059 2.490 2.490 2.504 2.477 2.568 24,343,776 2.5125 0.69%
2009-08-07 0 7.290 7.280 7.300 7.280 7.740 7,858,757 58,290,745 7.4173 2.473 2.470 2.477 2.470 2.626 23,164,628 2.5164 -3.06%
2009-08-06 0 7.520 7.500 7.530 7.360 7.600 13,105,063 97,685,176 7.4540 2.551 2.544 2.555 2.497 2.578 38,628,743 2.5288 -0.66%
2009-08-05 0 7.570 7.540 7.600 7.460 8.000 8,652,682 66,660,596 7.7040 2.568 2.558 2.578 2.531 2.714 25,504,817 2.6136 -3.44%
2009-08-04 0 7.840 7.810 7.840 7.800 8.160 10,525,932 83,833,176 7.9644 2.660 2.650 2.660 2.646 2.768 31,026,445 2.7020 -1.63%
2009-08-03 0 7.970 7.900 7.940 7.580 8.000 10,701,199 84,365,110 7.8837 2.704 2.680 2.694 2.572 2.714 31,543,066 2.6746 6.13%
2009-07-31 0 7.510 7.480 7.570 7.400 7.610 10,782,809 81,091,759 7.5205 2.548 2.538 2.568 2.511 2.582 31,783,621 2.5514 2.60%
2009-07-30 0 7.320 7.290 7.340 7.240 7.600 17,390,808 128,135,736 7.3680 2.483 2.473 2.490 2.456 2.578 51,261,490 2.4996 -3.68%
2009-07-29 0 7.600 7.550 7.600 7.400 8.190 9,349,317 72,636,799 7.7692 2.578 2.561 2.578 2.511 2.779 27,558,232 2.6358 -7.43%
2009-07-28 0 8.210 8.120 8.210 7.630 8.380 14,131,735 114,110,201 8.0747 2.785 2.755 2.785 2.589 2.843 41,654,982 2.7394 5.94%
2009-07-27 0 7.750 7.750 7.760 7.490 7.760 7,591,570 57,698,254 7.6003 2.629 2.629 2.633 2.541 2.633 22,377,062 2.5785 3.06%
2009-07-24 0 7.520 7.500 7.520 7.380 7.580 14,368,142 107,511,021 7.4826 2.551 2.544 2.551 2.504 2.572 42,351,820 2.5385 -2.59%
2009-07-23 0 7.720 7.710 7.730 7.320 7.800 6,568,642 50,121,043 7.6304 2.619 2.616 2.622 2.483 2.646 19,361,859 2.5886 4.61%
2009-07-22 0 7.380 7.350 7.390 7.210 7.620 18,226,867 134,447,292 7.3763 2.504 2.494 2.507 2.446 2.585 53,725,874 2.5025 -2.89%
2009-07-21 0 7.600 7.590 7.600 7.450 7.880 9,697,397 74,392,162 7.6714 2.578 2.575 2.578 2.527 2.673 28,584,239 2.6026 -3.06%
2009-07-20 0 7.840 7.750 7.800 7.520 7.850 16,107,755 125,183,139 7.7716 2.660 2.629 2.646 2.551 2.663 47,479,537 2.6366 4.26%
2009-07-17 0 7.520 7.510 7.520 7.250 7.550 15,119,044 112,400,647 7.4344 2.551 2.548 2.551 2.460 2.561 44,565,193 2.5222 3.01%
2009-07-16 0 7.300 7.260 7.300 6.950 7.300 12,131,020 86,756,372 7.1516 2.477 2.463 2.477 2.358 2.477 35,757,635 2.4262 5.80%
2009-07-15 0 6.900 6.890 6.930 6.750 7.100 10,299,975 71,151,181 6.9079 2.341 2.337 2.351 2.290 2.409 30,360,410 2.3436 -1.29%
2009-07-14 0 6.990 6.930 6.990 6.900 7.100 11,286,659 78,515,515 6.9565 2.371 2.351 2.371 2.341 2.409 33,268,779 2.3600 3.40%
2009-07-13 0 6.760 6.690 6.760 6.700 7.060 25,531,789 175,353,301 6.8680 2.293 2.270 2.293 2.273 2.395 75,258,006 2.3300 -0.73%
2009-07-10 0 6.810 6.790 6.820 6.250 6.900 36,222,049 243,386,540 6.7193 2.310 2.304 2.314 2.120 2.341 106,768,828 2.2796 8.61%
2009-07-09 0 6.270 6.260 6.300 6.200 6.300 5,659,000 35,477,120 6.2692 2.127 2.124 2.137 2.103 2.137 16,680,580 2.1269 -0.63%
2009-07-08 0 6.310 6.290 6.300 6.120 6.330 8,309,264 51,851,833 6.2402 2.141 2.134 2.137 2.076 2.147 24,492,551 2.1170 0.32%
2009-07-07 0 6.290 6.220 6.290 6.200 6.300 5,708,810 35,790,720 6.2694 2.134 2.110 2.134 2.103 2.137 16,827,401 2.1269 0.16%
2009-07-06 0 6.280 6.260 6.300 6.120 6.380 7,453,840 47,038,921 6.3107 2.131 2.124 2.137 2.076 2.164 21,971,086 2.1409 0.64%
2009-07-03 0 6.240 6.230 6.260 6.200 6.400 5,612,009 35,152,679 6.2638 2.117 2.114 2.124 2.103 2.171 16,542,069 2.1250 -2.50%
2009-07-02 0 6.400 6.350 6.400 6.220 6.400 22,636,678 142,803,849 6.3085 2.171 2.154 2.171 2.110 2.171 66,724,320 2.1402 4.07%
2009-06-30 0 6.150 6.150 6.180 6.120 6.430 8,394,295 52,497,790 6.2540 2.086 2.086 2.097 2.076 2.181 24,743,190 2.1217 -3.30%
2009-06-29 0 6.360 6.330 6.360 6.280 6.490 8,510,983 54,443,392 6.3968 2.158 2.147 2.158 2.131 2.202 25,087,142 2.1702 -1.70%
2009-06-26 0 6.470 6.410 6.480 6.310 6.570 11,579,830 74,536,385 6.4367 2.195 2.175 2.198 2.141 2.229 34,132,936 2.1837 1.09%
2009-06-25 0 6.400 6.400 6.420 6.150 6.500 21,359,603 134,548,169 6.2992 2.171 2.171 2.178 2.086 2.205 62,959,988 2.1370 2.56%
2009-06-24 0 6.240 6.220 6.240 5.880 6.250 17,761,442 108,471,281 6.1071 2.117 2.110 2.117 1.995 2.120 52,353,978 2.0719 5.23%
2009-06-23 0 5.930 5.920 5.940 5.750 6.030 33,552,261 198,579,309 5.9185 2.012 2.008 2.015 1.951 2.046 98,899,308 2.0079 0.00%
2009-06-22 0 5.930 5.930 5.940 5.800 5.970 27,926,247 165,172,116 5.9146 2.012 2.012 2.015 1.968 2.025 82,315,958 2.0066 3.13%
2009-06-19 0 5.750 5.750 5.800 5.750 5.840 34,876,340 201,443,139 5.7759 1.951 1.951 1.968 1.951 1.981 102,802,190 1.9595 -0.35%
2009-06-18 0 5.770 5.760 5.770 5.700 5.810 17,044,311 98,171,182 5.7598 1.958 1.954 1.958 1.934 1.971 50,240,148 1.9540 -0.86%
2009-06-17 0 5.820 5.800 5.820 5.690 5.850 9,019,771 52,207,058 5.7881 1.974 1.968 1.974 1.930 1.985 26,586,855 1.9636 0.17%
2009-06-16 0 5.810 5.810 5.820 5.670 5.820 8,966,199 51,590,234 5.7539 1.971 1.971 1.974 1.924 1.974 26,428,946 1.9520 0.00%
2009-06-15 0 5.810 5.800 5.810 5.780 6.080 17,780,000 104,706,116 5.8890 1.971 1.968 1.971 1.961 2.063 52,408,680 1.9979 -1.19%
2009-06-12 0 5.880 5.880 5.890 5.860 6.050 10,026,714 59,528,775 5.9370 1.995 1.995 1.998 1.988 2.053 29,554,941 2.0142 -0.51%
2009-06-11 0 5.910 5.930 5.950 5.900 6.040 17,577,306 104,940,816 5.9702 2.005 2.012 2.019 2.002 2.049 51,811,215 2.0254 -2.80%
2009-06-10 0 6.080 6.070 6.080 5.930 6.170 9,912,971 60,262,782 6.0792 2.063 2.059 2.063 2.012 2.093 29,219,669 2.0624 0.83%
2009-06-09 0 6.030 6.000 6.040 6.000 6.190 6,153,179 37,321,588 6.0654 2.046 2.036 2.049 2.036 2.100 18,137,232 2.0577 -2.43%
2009-06-08 0 6.180 6.160 6.180 6.110 6.340 8,304,890 51,426,772 6.1923 2.097 2.090 2.097 2.073 2.151 24,479,658 2.1008 -2.68%
2009-06-05 0 6.350 6.310 6.350 6.220 6.470 4,854,064 30,837,312 6.3529 2.154 2.141 2.154 2.110 2.195 14,307,935 2.1553 -0.31%
2009-06-04 0 6.370 6.330 6.390 6.200 6.420 6,192,000 39,204,930 6.3315 2.161 2.147 2.168 2.103 2.178 18,251,662 2.1480 -0.78%
2009-06-03 0 6.420 6.420 6.460 6.180 6.550 9,527,150 61,131,797 6.4166 2.178 2.178 2.192 2.097 2.222 28,082,416 2.1769 2.39%
2009-06-02 0 6.270 6.240 6.260 6.190 6.450 13,014,568 82,384,276 6.3302 2.127 2.117 2.124 2.100 2.188 38,361,998 2.1475 0.16%
2009-06-01 0 6.260 6.250 6.260 6.000 6.320 19,742,755 121,033,188 6.1305 2.124 2.120 2.124 2.036 2.144 58,194,135 2.0798 3.81%
2009-05-29 0 6.030 5.990 6.000 5.930 6.200 14,115,435 84,839,574 6.0104 2.046 2.032 2.036 2.012 2.103 41,606,936 2.0391 -1.95%
2009-05-27 0 6.150 6.090 6.100 6.020 6.160 14,473,827 88,240,213 6.0965 2.086 2.066 2.069 2.042 2.090 42,663,339 2.0683 1.82%
2009-05-26 0 6.040 6.010 6.050 5.970 6.200 13,085,434 79,143,467 6.0482 2.049 2.039 2.053 2.025 2.103 38,570,884 2.0519 -2.27%
2009-05-25 0 6.180 6.160 6.180 6.080 6.240 6,190,273 38,210,572 6.1727 2.097 2.090 2.097 2.063 2.117 18,246,571 2.0941 0.49%
2009-05-22 0 6.150 6.140 6.150 6.050 6.220 14,847,307 91,258,682 6.1465 2.086 2.083 2.086 2.053 2.110 43,764,216 2.0852 1.49%
2009-05-21 0 6.060 6.060 6.070 5.960 6.170 12,744,931 77,345,855 6.0688 2.056 2.056 2.059 2.022 2.093 37,567,211 2.0589 1.17%
2009-05-20 0 5.990 5.980 6.000 5.880 6.080 14,332,455 85,580,741 5.9711 2.032 2.029 2.036 1.995 2.063 42,246,628 2.0257 0.34%
2009-05-19 0 5.970 5.960 5.970 5.850 6.000 28,130,038 166,109,846 5.9051 2.025 2.022 2.025 1.985 2.036 82,916,657 2.0033 4.74%
2009-05-18 0 5.700 5.700 5.720 5.520 5.780 25,135,172 142,329,012 5.6625 1.934 1.934 1.941 1.873 1.961 74,088,930 1.9211 2.15%
2009-05-15 0 5.580 5.560 5.590 5.540 5.690 22,735,112 126,861,644 5.5800 1.893 1.886 1.896 1.879 1.930 67,014,466 1.8930 1.09%
2009-05-14 0 5.520 5.520 5.530 5.460 5.640 17,488,243 97,022,278 5.5479 1.873 1.873 1.876 1.852 1.913 51,548,691 1.8821 -2.65%
2009-05-13 0 5.670 5.660 5.680 5.520 5.730 33,139,523 186,853,458 5.6384 1.924 1.920 1.927 1.873 1.944 97,682,714 1.9129 1.25%
2009-05-12 0 5.600 5.600 5.610 5.510 5.760 26,614,287 149,547,035 5.6191 1.900 1.900 1.903 1.869 1.954 78,448,799 1.9063 -1.23%
2009-05-11 0 5.670 5.650 5.660 5.650 6.000 35,775,750 207,999,020 5.8140 1.924 1.917 1.920 1.917 2.036 105,453,309 1.9724 -5.50%
2009-05-08 0 6.000 5.960 6.000 5.900 6.190 29,637,000 177,303,252 5.9825 2.036 2.022 2.036 2.002 2.100 87,358,608 2.0296 -3.23%
2009-05-07 0 6.200 6.200 6.220 6.060 6.310 20,991,054 129,834,205 6.1852 2.103 2.103 2.110 2.056 2.141 61,873,646 2.0984 -1.27%
2009-05-06 0 6.280 6.270 6.280 6.160 6.350 14,178,897 88,914,783 6.2709 2.131 2.127 2.131 2.090 2.154 41,793,997 2.1275 1.29%
2009-05-05 0 6.200 6.200 6.210 6.150 6.740 23,949,421 151,614,973 6.3306 2.103 2.103 2.107 2.086 2.287 70,593,787 2.1477 -9.49%
2009-05-04 0 6.850 6.790 6.800 6.440 6.860 13,661,102 91,130,747 6.6708 2.324 2.304 2.307 2.185 2.327 40,267,735 2.2631 2.70%
2009-04-30 0 6.670 6.610 6.620 6.560 6.800 12,424,808 82,951,881 6.6763 2.263 2.242 2.246 2.226 2.307 36,623,610 2.2650 5.54%
2009-04-29 0 6.320 6.320 6.390 6.130 6.500 9,563,546 60,837,050 6.3613 2.144 2.144 2.168 2.080 2.205 28,189,697 2.1581 4.29%
2009-04-28 0 6.060 6.050 6.070 5.950 6.180 9,788,458 59,021,011 6.0297 2.056 2.053 2.059 2.019 2.097 28,852,652 2.0456 1.51%
2009-04-27 0 5.970 5.960 5.980 5.650 5.980 9,608,509 56,512,481 5.8815 2.025 2.022 2.029 1.917 2.029 28,322,231 1.9953 1.53%
2009-04-24 0 5.880 5.870 5.890 5.800 5.930 6,736,000 39,414,120 5.8513 1.995 1.991 1.998 1.968 2.012 19,855,167 1.9851 -1.01%
2009-04-23 0 5.940 5.940 5.950 5.810 6.000 5,005,860 29,636,782 5.9204 2.015 2.015 2.019 1.971 2.036 14,755,372 2.0085 2.24%
2009-04-22 0 5.810 5.800 5.810 5.800 6.210 8,338,215 49,593,342 5.9477 1.971 1.968 1.971 1.968 2.107 24,577,888 2.0178 -4.13%
2009-04-21 0 6.060 6.060 6.070 5.820 6.140 8,382,093 50,143,157 5.9822 2.056 2.056 2.059 1.974 2.083 24,707,223 2.0295 0.66%
2009-04-20 0 6.020 6.000 6.040 5.820 6.080 7,097,447 42,262,646 5.9546 2.042 2.036 2.049 1.974 2.063 20,920,575 2.0201 -1.31%
2009-04-17 0 6.100 6.080 6.100 6.010 6.510 9,977,626 61,902,219 6.2041 2.069 2.063 2.069 2.039 2.209 29,410,248 2.1048 2.52%
2009-04-16 0 5.950 5.920 5.970 5.920 6.200 9,653,733 58,445,304 6.0542 2.019 2.008 2.025 2.008 2.103 28,455,534 2.0539 -0.83%
2009-04-15 0 6.000 5.930 6.010 5.820 6.010 6,011,694 35,555,206 5.9143 2.036 2.012 2.039 1.974 2.039 17,720,188 2.0065 1.69%
2009-04-14 0 5.900 5.860 5.900 5.800 5.940 6,611,062 38,822,242 5.8723 2.002 1.988 2.002 1.968 2.015 19,486,897 1.9922 2.97%
2009-04-09 0 5.730 5.730 5.740 5.530 5.800 9,284,918 52,622,639 5.6675 1.944 1.944 1.947 1.876 1.968 27,368,408 1.9228 0.53%
2009-04-08 0 5.700 5.650 5.690 5.380 5.800 11,827,385 65,614,655 5.5477 1.934 1.917 1.930 1.825 1.968 34,862,634 1.8821 0.18%
2009-04-07 0 5.690 5.690 5.720 5.610 5.930 4,498,895 25,759,627 5.7258 1.930 1.930 1.941 1.903 2.012 13,261,032 1.9425 -1.90%
2009-04-06 0 5.800 5.800 5.810 5.780 5.940 5,719,559 33,568,581 5.8691 1.968 1.968 1.971 1.961 2.015 16,859,085 1.9911 0.52%
2009-04-03 0 5.770 5.760 5.770 5.680 5.950 9,476,629 54,653,906 5.7672 1.958 1.954 1.958 1.927 2.019 27,933,499 1.9566 -3.03%
2009-04-02 0 5.950 5.950 5.970 5.780 6.130 9,138,733 54,408,171 5.9536 2.019 2.019 2.025 1.961 2.080 26,937,510 2.0198 4.06%
2009-04-01 0 5.990 5.990 6.000 5.720 6.000 14,239,752 83,536,832 5.8665 1.940 1.940 1.943 1.852 1.943 43,970,240 1.8998 6.02%
2009-03-31 0 5.650 5.670 5.710 5.610 5.920 5,534,572 31,764,257 5.7392 1.830 1.836 1.849 1.817 1.917 17,089,937 1.8587 -2.08%
2009-03-30 0 5.770 5.760 5.770 5.760 6.000 5,489,567 32,059,136 5.8400 1.869 1.865 1.869 1.865 1.943 16,950,968 1.8913 -6.03%
2009-03-27 0 6.140 6.120 6.160 6.060 6.600 8,944,370 55,724,961 6.2302 1.988 1.982 1.995 1.963 2.137 27,618,887 2.0176 -0.32%
2009-03-26 0 6.160 6.160 6.180 5.900 6.200 9,282,778 55,865,262 6.0182 1.995 1.995 2.001 1.911 2.008 28,663,840 1.9490 3.01%
2009-03-25 0 5.980 5.980 5.990 5.700 6.040 9,548,506 56,887,465 5.9577 1.937 1.937 1.940 1.846 1.956 29,484,369 1.9294 0.34%
2009-03-24 0 5.960 5.940 5.960 5.880 6.000 7,743,120 45,956,158 5.9351 1.930 1.924 1.930 1.904 1.943 23,909,605 1.9221 1.36%
2009-03-23 0 5.880 5.880 5.940 5.700 6.000 12,521,852 73,360,167 5.8586 1.904 1.904 1.924 1.846 1.943 38,665,620 1.8973 1.38%
2009-03-20 0 5.800 5.790 5.800 5.760 6.000 11,319,705 66,083,284 5.8379 1.878 1.875 1.878 1.865 1.943 34,953,569 1.8906 -1.19%
2009-03-19 0 5.870 5.870 5.880 5.510 5.990 14,380,529 82,580,735 5.7425 1.901 1.901 1.904 1.784 1.940 44,404,939 1.8597 6.92%
2009-03-18 0 5.490 5.490 5.500 5.350 5.540 10,593,353 57,852,212 5.4612 1.778 1.778 1.781 1.733 1.794 32,710,701 1.7686 4.97%
2009-03-17 0 5.230 5.210 5.230 5.120 5.380 11,296,456 59,174,976 5.2384 1.694 1.687 1.694 1.658 1.742 34,881,779 1.6964 1.55%
2009-03-16 0 5.150 5.140 5.150 5.060 5.210 18,494,243 94,913,156 5.1320 1.668 1.665 1.668 1.639 1.687 57,107,477 1.6620 -1.34%
2009-03-13 0 5.220 5.210 5.220 5.180 5.400 10,546,696 55,243,386 5.2380 1.690 1.687 1.690 1.678 1.749 32,566,632 1.6963 -0.57%
2009-03-12 0 5.250 5.160 5.250 5.120 5.300 6,463,532 33,621,214 5.2017 1.700 1.671 1.700 1.658 1.716 19,958,427 1.6846 -2.60%
2009-03-11 0 5.390 5.340 5.390 5.170 5.510 18,653,549 100,154,545 5.3692 1.746 1.729 1.746 1.674 1.784 57,599,390 1.7388 1.32%
2009-03-10 0 5.320 5.320 5.370 5.100 5.380 10,406,297 54,828,391 5.2688 1.723 1.723 1.739 1.652 1.742 32,133,100 1.7063 4.93%
2009-03-09 0 5.070 5.070 5.080 5.000 5.200 7,898,821 40,307,943 5.1030 1.642 1.642 1.645 1.619 1.684 24,390,387 1.6526 -0.20%
2009-03-06 0 5.080 5.080 5.130 5.050 5.300 6,322,982 32,497,898 5.1396 1.645 1.645 1.661 1.635 1.716 19,524,430 1.6645 -3.79%
2009-03-05 0 5.280 5.280 5.320 5.150 5.420 14,342,385 76,435,032 5.3293 1.710 1.710 1.723 1.668 1.755 44,287,156 1.7259 3.53%
2009-03-04 0 5.100 5.100 5.150 4.870 5.190 11,108,902 56,173,930 5.0567 1.652 1.652 1.668 1.577 1.681 34,302,640 1.6376 3.87%
2009-03-03 0 4.910 4.910 4.940 4.840 5.010 8,415,157 41,474,284 4.9285 1.590 1.590 1.600 1.567 1.622 25,984,756 1.5961 -1.01%
2009-03-02 0 4.960 4.960 5.000 4.810 5.070 10,940,421 54,458,781 4.9778 1.606 1.606 1.619 1.558 1.642 33,782,396 1.6120 -2.55%
2009-02-27 0 5.090 5.080 5.100 4.930 5.190 11,888,872 60,157,894 5.0600 1.648 1.645 1.652 1.597 1.681 36,711,072 1.6387 4.09%
2009-02-26 0 4.890 4.890 4.940 4.780 5.000 15,251,221 74,993,242 4.9172 1.584 1.584 1.600 1.548 1.619 47,093,506 1.5924 0.00%
2009-02-25 0 4.890 4.870 4.890 4.750 4.940 9,368,626 45,605,691 4.8679 1.584 1.577 1.584 1.538 1.600 28,928,926 1.5765 0.62%
2009-02-24 0 4.860 4.850 4.890 4.700 4.930 7,514,809 36,361,547 4.8387 1.574 1.571 1.584 1.522 1.597 23,204,615 1.5670 -4.71%
2009-02-23 0 5.100 5.100 5.110 4.950 5.150 6,630,009 33,537,201 5.0584 1.652 1.652 1.655 1.603 1.668 20,472,484 1.6382 2.20%
2009-02-20 0 4.990 4.990 5.020 4.980 5.260 8,868,591 44,988,439 5.0728 1.616 1.616 1.626 1.613 1.703 27,384,892 1.6428 -4.59%
2009-02-19 0 5.230 5.230 5.260 5.200 5.580 13,138,000 69,319,616 5.2763 1.694 1.694 1.703 1.684 1.807 40,568,194 1.7087 -2.79%
2009-02-18 0 5.380 5.290 5.380 4.980 5.420 19,374,485 101,645,064 5.2463 1.742 1.713 1.742 1.613 1.755 59,825,534 1.6990 4.47%
2009-02-17 0 5.150 5.140 5.150 5.010 5.380 11,429,275 58,965,872 5.1592 1.668 1.665 1.668 1.622 1.742 35,291,905 1.6708 -4.28%
2009-02-16 0 5.380 5.360 5.380 5.320 5.500 12,633,107 68,239,325 5.4016 1.742 1.736 1.742 1.723 1.781 39,009,159 1.7493 -1.10%
2009-02-13 0 5.440 5.430 5.440 5.400 5.520 9,048,661 49,173,152 5.4343 1.762 1.759 1.762 1.749 1.788 27,940,922 1.7599 0.93%
2009-02-12 0 5.390 5.390 5.410 5.260 5.750 16,731,343 90,747,598 5.4238 1.746 1.746 1.752 1.703 1.862 51,663,903 1.7565 1.89%
2009-02-11 0 5.290 5.280 5.290 5.180 5.400 15,365,504 80,989,365 5.2709 1.713 1.710 1.713 1.678 1.749 47,446,395 1.7070 0.76%
2009-02-10 0 5.250 5.250 5.260 5.100 5.260 11,375,292 59,651,561 5.2440 1.700 1.700 1.703 1.652 1.703 35,125,213 1.6983 0.38%
2009-02-09 0 5.230 5.220 5.230 5.140 5.280 6,878,171 35,871,369 5.2152 1.694 1.690 1.694 1.665 1.710 21,238,771 1.6890 3.77%
2009-02-06 0 5.040 5.030 5.040 5.000 5.490 12,027,950 62,036,399 5.1577 1.632 1.629 1.632 1.619 1.778 37,140,524 1.6703 -1.18%
2009-02-05 0 5.100 5.040 5.100 4.820 5.200 15,152,217 76,673,778 5.0602 1.652 1.632 1.652 1.561 1.684 46,787,797 1.6388 2.41%
2009-02-04 0 4.980 4.980 5.000 4.740 5.100 11,945,424 59,859,347 5.0111 1.613 1.613 1.619 1.535 1.652 36,885,696 1.6228 5.06%
2009-02-03 0 4.740 4.720 4.740 4.630 4.890 4,677,672 22,197,821 4.7455 1.535 1.529 1.535 1.499 1.584 14,443,957 1.5368 1.07%
2009-02-02 0 4.690 4.690 4.720 4.450 4.870 8,920,085 41,297,379 4.6297 1.519 1.519 1.529 1.441 1.577 27,543,898 1.4993 4.45%
2009-01-30 0 4.490 4.440 4.490 4.210 4.490 13,987,868 60,889,798 4.3530 1.454 1.438 1.454 1.363 1.454 43,192,460 1.4097 4.66%
2009-01-29 0 4.290 4.290 4.310 4.250 4.420 12,336,481 53,222,028 4.3142 1.389 1.389 1.396 1.376 1.431 38,093,222 1.3972 0.70%
2009-01-23 0 4.260 4.260 4.290 4.200 4.380 8,645,944 37,098,162 4.2908 1.380 1.380 1.389 1.360 1.418 26,697,392 1.3896 -2.96%
2009-01-22 0 4.390 4.360 4.390 4.350 4.540 2,671,191 11,783,881 4.4115 1.422 1.412 1.422 1.409 1.470 8,248,241 1.4287 -1.35%
2009-01-21 0 4.450 4.410 4.450 4.370 4.570 16,650,000 74,424,863 4.4700 1.441 1.428 1.441 1.415 1.480 51,412,728 1.4476 -3.26%
2009-01-20 0 4.600 4.590 4.600 4.500 4.630 16,075,000 74,246,786 4.6188 1.490 1.486 1.490 1.457 1.499 49,637,214 1.4958 -1.71%
2009-01-19 0 4.680 4.670 4.680 4.610 5.060 8,645,165 41,218,107 4.7678 1.516 1.512 1.516 1.493 1.639 26,694,986 1.5440 0.00%
2009-01-16 0 4.680 4.680 4.780 4.660 4.810 10,348,073 48,951,964 4.7305 1.516 1.516 1.548 1.509 1.558 31,953,313 1.5320 1.30%
2009-01-15 0 4.620 4.620 4.660 4.500 4.760 12,503,712 58,384,307 4.6694 1.496 1.496 1.509 1.457 1.542 38,609,606 1.5122 -3.75%
2009-01-14 0 4.800 4.800 4.900 4.800 5.000 11,094,077 54,310,617 4.8955 1.554 1.554 1.587 1.554 1.619 34,256,863 1.5854 1.27%
2009-01-13 0 4.740 4.740 4.770 4.590 4.890 17,184,794 81,997,812 4.7715 1.535 1.535 1.545 1.486 1.584 53,064,093 1.5453 3.95%
2009-01-12 0 4.560 4.560 4.590 4.500 5.160 7,832,432 36,863,920 4.7066 1.477 1.477 1.486 1.457 1.671 24,185,387 1.5242 -8.25%
2009-01-09 0 4.970 4.970 4.990 4.950 5.200 4,535,334 22,966,368 5.0639 1.610 1.610 1.616 1.603 1.684 14,004,438 1.6399 0.81%
2009-01-08 0 4.930 4.820 4.930 4.830 5.230 5,729,580 28,384,175 4.9540 1.597 1.561 1.597 1.564 1.694 17,692,092 1.6043 -2.57%
2009-01-07 0 5.060 5.060 5.080 4.990 5.540 13,196,126 68,853,765 5.2177 1.639 1.639 1.645 1.616 1.794 40,747,678 1.6898 -4.71%
2009-01-06 0 5.310 5.270 5.310 5.000 5.330 12,935,300 66,935,406 5.1746 1.720 1.707 1.720 1.619 1.726 39,942,286 1.6758 7.49%
2009-01-05 0 4.940 4.930 4.940 4.700 4.940 5,936,716 29,040,000 4.8916 1.600 1.597 1.600 1.522 1.600 18,331,698 1.5841 6.47%
2009-01-02 0 4.640 4.630 4.640 4.430 4.740 7,130,000 33,068,740 4.6380 1.503 1.499 1.503 1.435 1.535 22,016,382 1.5020 1.98%
2008-12-31 0 4.550 4.500 4.550 4.440 4.590 3,431,553 15,548,890 4.5312 1.474 1.457 1.474 1.438 1.486 10,596,126 1.4674 1.11%
2008-12-30 0 4.500 4.490 4.500 4.480 4.740 2,778,074 12,722,834 4.5797 1.457 1.454 1.457 1.451 1.535 8,578,280 1.4831 -1.75%
2008-12-29 0 4.580 4.580 4.590 4.410 4.780 6,324,904 28,981,651 4.5821 1.483 1.483 1.486 1.428 1.548 19,530,365 1.4839 2.46%
2008-12-24 0 4.470 4.470 4.480 4.350 4.520 6,603,530 29,932,178 4.5328 1.448 1.448 1.451 1.409 1.464 20,390,720 1.4679 -0.22%
2008-12-23 0 4.480 4.480 4.560 4.480 4.920 8,488,642 39,972,514 4.7089 1.451 1.451 1.477 1.451 1.593 26,211,666 1.5250 -8.57%
2008-12-22 0 4.900 4.900 4.910 4.770 5.000 13,438,960 65,781,444 4.8948 1.587 1.587 1.590 1.545 1.619 41,497,513 1.5852 1.03%
2008-12-19 0 4.850 4.840 4.850 4.700 4.920 14,273,754 68,834,436 4.8224 1.571 1.567 1.571 1.522 1.593 44,075,233 1.5617 2.11%
2008-12-18 0 4.750 4.730 4.750 4.600 4.850 18,896,821 89,548,839 4.7388 1.538 1.532 1.538 1.490 1.571 58,350,578 1.5347 -1.66%
2008-12-17 0 4.830 4.750 4.830 4.630 4.970 12,885,222 61,594,042 4.7802 1.564 1.538 1.564 1.499 1.610 39,787,653 1.5481 1.90%
2008-12-16 0 4.740 4.740 4.760 4.410 4.970 13,374,755 62,982,492 4.7091 1.535 1.535 1.542 1.428 1.610 41,299,258 1.5250 5.57%
2008-12-15 0 4.490 4.470 4.490 4.340 4.500 5,541,096 24,725,081 4.4621 1.454 1.448 1.454 1.406 1.457 17,110,082 1.4451 6.90%
2008-12-12 0 4.200 4.200 4.250 4.200 4.630 7,118,419 30,681,264 4.3101 1.360 1.360 1.376 1.360 1.499 21,980,621 1.3958 -6.67%
2008-12-11 0 4.500 4.490 4.500 4.410 4.590 11,988,575 54,067,999 4.5100 1.457 1.454 1.457 1.428 1.486 37,018,940 1.4605 -1.75%
2008-12-10 0 4.580 4.580 4.590 4.490 4.660 9,968,086 45,360,402 4.5506 1.483 1.483 1.486 1.454 1.509 30,779,970 1.4737 1.55%
2008-12-09 0 4.510 4.500 4.510 4.410 4.780 11,589,560 52,764,100 4.5527 1.461 1.457 1.461 1.428 1.548 35,786,841 1.4744 -3.63%
2008-12-08 0 4.680 4.500 4.680 4.200 4.680 15,996,836 71,446,417 4.4663 1.516 1.457 1.516 1.360 1.516 49,395,855 1.4464 14.15%
2008-12-05 0 4.100 4.080 4.100 3.700 4.100 20,443,690 79,779,578 3.9024 1.328 1.321 1.328 1.198 1.328 63,127,080 1.2638 9.92%
2008-12-04 0 3.730 3.730 3.740 3.670 3.780 16,380,293 61,110,518 3.7307 1.208 1.208 1.211 1.189 1.224 50,579,913 1.2082 3.04%
2008-12-03 0 3.620 3.600 3.620 3.550 3.640 12,683,140 45,726,713 3.6053 1.172 1.166 1.172 1.150 1.179 39,163,654 1.1676 1.12%
2008-12-02 0 3.580 3.570 3.580 3.520 3.640 7,308,056 26,127,674 3.5752 1.159 1.156 1.159 1.140 1.179 22,566,192 1.1578 -4.28%
2008-12-01 0 3.740 3.730 3.740 3.650 3.780 6,016,012 22,446,560 3.7311 1.211 1.208 1.211 1.182 1.224 18,576,552 1.2083 1.91%
2008-11-28 0 3.670 3.660 3.670 3.600 3.700 8,746,000 32,067,320 3.6665 1.189 1.185 1.189 1.166 1.198 27,006,350 1.1874 0.55%
2008-11-27 0 3.650 3.590 3.650 3.500 3.680 9,502,072 34,446,407 3.6251 1.182 1.163 1.182 1.133 1.192 29,340,988 1.1740 1.96%
2008-11-26 0 3.580 3.570 3.580 3.510 3.630 7,780,124 27,909,105 3.5872 1.159 1.156 1.159 1.137 1.176 24,023,868 1.1617 2.29%
2008-11-25 0 3.500 3.490 3.500 3.490 3.600 7,966,209 28,317,912 3.5548 1.133 1.130 1.133 1.130 1.166 24,598,471 1.1512 1.16%
2008-11-24 0 3.460 3.450 3.460 3.430 3.540 2,396,198 8,376,433 3.4957 1.121 1.117 1.121 1.111 1.146 7,399,104 1.1321 2.06%
2008-11-21 0 3.390 3.350 3.390 3.150 3.390 7,068,919 23,242,926 3.2880 1.098 1.085 1.098 1.020 1.098 21,827,772 1.0648 0.89%
2008-11-20 0 3.360 3.330 3.360 3.200 3.380 5,511,579 18,137,632 3.2908 1.088 1.078 1.088 1.036 1.095 17,018,938 1.0657 -5.35%
2008-11-19 0 3.550 3.550 3.560 3.480 3.590 4,291,244 15,250,944 3.5540 1.150 1.150 1.153 1.127 1.163 13,250,724 1.1510 -1.11%
2008-11-18 0 3.590 3.550 3.590 3.490 3.610 11,843,915 42,211,141 3.5640 1.163 1.150 1.163 1.130 1.169 36,572,251 1.1542 -0.28%
2008-11-17 0 3.600 3.590 3.600 3.470 3.680 6,893,423 24,692,781 3.5821 1.166 1.163 1.166 1.124 1.192 21,285,867 1.1601 2.86%
2008-11-14 0 3.500 3.500 3.540 3.470 3.580 6,031,258 21,383,237 3.5454 1.133 1.133 1.146 1.124 1.159 18,623,629 1.1482 2.34%
2008-11-13 0 3.420 3.400 3.420 3.290 3.590 7,468,558 25,592,308 3.4267 1.108 1.101 1.108 1.065 1.163 23,061,798 1.1097 -7.57%
2008-11-12 0 3.700 3.690 3.700 3.620 3.750 6,570,162 24,183,761 3.6808 1.198 1.195 1.198 1.172 1.214 20,287,685 1.1920 0.27%
2008-11-11 0 3.690 3.680 3.690 3.640 3.810 7,118,780 26,482,486 3.7201 1.195 1.192 1.195 1.179 1.234 21,981,736 1.2047 -4.40%
2008-11-10 0 3.860 3.860 3.930 3.750 3.980 11,338,000 43,824,120 3.8652 1.250 1.250 1.273 1.214 1.289 35,010,061 1.2518 6.93%
2008-11-07 0 3.610 3.600 3.610 3.520 3.710 9,026,686 32,596,718 3.6112 1.169 1.166 1.169 1.140 1.201 27,873,066 1.1695 -2.17%
2008-11-06 0 3.690 3.640 3.690 3.620 3.750 6,896,000 25,447,480 3.6902 1.195 1.179 1.195 1.172 1.214 21,293,824 1.1951 -4.40%
2008-11-05 0 3.860 3.860 3.900 3.860 4.020 9,100,058 35,799,760 3.9340 1.250 1.250 1.263 1.250 1.302 28,099,628 1.2740 3.21%
2008-11-04 0 3.740 3.730 3.740 3.520 3.830 11,345,237 42,169,293 3.7169 1.211 1.208 1.211 1.140 1.240 35,032,408 1.2037 3.03%
2008-11-03 0 3.630 3.600 3.630 3.560 3.750 23,921,119 86,690,916 3.6240 1.176 1.166 1.176 1.153 1.214 73,864,864 1.1736 1.40%
2008-10-31 0 3.580 3.570 3.580 3.510 3.790 14,418,170 52,458,949 3.6384 1.159 1.156 1.159 1.137 1.227 44,521,169 1.1783 -10.05%
2008-10-30 0 3.980 3.950 3.980 3.450 3.980 15,102,268 56,346,213 3.7310 1.289 1.279 1.289 1.117 1.289 46,633,562 1.2083 19.88%
2008-10-29 0 3.320 3.260 3.320 3.110 3.500 9,329,109 30,833,102 3.3050 1.075 1.056 1.075 1.007 1.133 28,806,904 1.0703 1.84%
2008-10-28 0 3.260 3.190 3.260 2.910 3.300 18,364,600 56,785,350 3.0921 1.056 1.033 1.056 0.942 1.069 56,707,159 1.0014 8.67%
2008-10-27 0 3.000 2.980 3.000 3.000 3.530 6,848,000 21,728,560 3.1730 0.972 0.965 0.972 0.972 1.143 21,145,607 1.0276 -16.67%
2008-10-24 0 3.600 3.600 3.610 3.530 3.900 7,389,797 26,997,524 3.6534 1.166 1.166 1.169 1.143 1.263 22,818,596 1.1831 -10.00%
2008-10-23 0 4.000 4.000 4.060 3.670 4.090 8,451,236 32,357,226 3.8287 1.295 1.295 1.315 1.189 1.325 26,096,162 1.2399 -1.23%
2008-10-22 0 4.050 4.050 4.180 4.000 4.520 6,092,632 25,156,528 4.1290 1.312 1.312 1.354 1.295 1.464 18,813,143 1.3372 -8.37%
2008-10-21 0 4.420 4.420 4.490 4.420 4.560 3,130,523 14,046,477 4.4869 1.431 1.431 1.454 1.431 1.477 9,666,590 1.4531 -1.78%
2008-10-20 0 4.500 4.490 4.500 4.080 4.500 4,421,053 19,140,157 4.3293 1.457 1.454 1.457 1.321 1.457 13,651,555 1.4020 8.43%
2008-10-17 0 4.150 4.040 4.150 4.040 4.350 9,356,645 38,817,715 4.1487 1.344 1.308 1.344 1.308 1.409 28,891,931 1.3435 -2.35%
2008-10-16 0 4.250 4.210 4.260 3.980 4.400 12,002,858 49,356,641 4.1121 1.376 1.363 1.380 1.289 1.425 37,063,044 1.3317 -5.76%
2008-10-15 0 4.510 4.510 4.530 4.400 4.770 10,516,570 47,555,605 4.5220 1.461 1.461 1.467 1.425 1.545 32,473,607 1.4644 -7.96%
2008-10-14 0 4.900 4.830 4.900 4.650 5.300 11,927,976 58,654,616 4.9174 1.587 1.564 1.587 1.506 1.716 36,831,819 1.5925 9.13%
2008-10-13 0 4.490 4.470 4.490 4.190 4.670 15,644,251 69,569,990 4.4470 1.454 1.448 1.454 1.357 1.512 48,307,125 1.4402 6.15%
2008-10-10 0 4.230 4.220 4.230 4.190 4.610 14,248,808 60,561,072 4.2503 1.370 1.367 1.370 1.357 1.493 43,998,204 1.3764 -7.44%
2008-10-09 0 4.570 4.530 4.570 4.360 4.900 16,897,492 77,130,463 4.5646 1.480 1.467 1.480 1.412 1.587 52,176,947 1.4782 3.86%
2008-10-08 0 4.400 4.400 4.450 4.220 4.610 10,240,431 45,404,305 4.4338 1.425 1.425 1.441 1.367 1.493 31,620,931 1.4359 -6.78%
2008-10-06 0 4.720 4.680 4.720 4.500 4.770 6,814,580 32,047,091 4.7027 1.529 1.516 1.529 1.457 1.545 21,042,411 1.5230 -3.08%
2008-10-03 0 4.870 4.780 4.870 4.740 4.980 8,838,285 43,056,876 4.8716 1.577 1.548 1.577 1.535 1.613 27,291,312 1.5777 -0.61%
2008-10-02 0 4.900 4.830 4.900 4.480 4.900 8,581,561 40,593,586 4.7303 1.587 1.564 1.587 1.451 1.587 26,498,586 1.5319 8.41%
2008-09-30 0 4.520 4.520 4.560 4.020 4.640 12,423,325 55,581,091 4.4739 1.464 1.464 1.477 1.302 1.503 38,361,383 1.4489 3.43%
2008-09-29 0 4.370 4.370 4.500 4.370 4.900 9,443,000 42,758,840 4.5281 1.415 1.415 1.457 1.415 1.587 29,158,582 1.4664 -10.45%
2008-09-26 0 4.880 4.880 4.890 4.730 4.900 4,716,943 22,867,988 4.8481 1.580 1.580 1.584 1.532 1.587 14,565,220 1.5700 -0.20%
2008-09-25 0 4.890 4.860 4.890 4.800 5.050 5,082,331 24,890,902 4.8975 1.584 1.574 1.584 1.554 1.635 15,693,484 1.5861 0.62%
2008-09-24 0 4.860 4.790 4.860 4.730 4.950 6,348,883 30,953,233 4.8754 1.574 1.551 1.574 1.532 1.603 19,604,408 1.5789 2.53%
2008-09-23 0 4.740 4.740 4.790 4.650 4.980 10,972,965 52,977,869 4.8280 1.535 1.535 1.551 1.506 1.613 33,882,887 1.5636 -1.25%
2008-09-22 0 4.800 4.800 4.830 4.560 4.950 12,897,311 61,450,609 4.7646 1.554 1.554 1.564 1.477 1.603 39,824,982 1.5430 1.48%
2008-09-19 0 4.730 4.560 4.730 4.300 4.730 19,080,966 85,815,554 4.4974 1.532 1.477 1.532 1.393 1.532 58,919,190 1.4565 10.26%
2008-09-18 0 4.290 4.290 4.390 4.100 4.780 9,384,582 41,136,693 4.3834 1.389 1.389 1.422 1.328 1.548 28,978,196 1.4196 -4.45%
2008-09-17 0 4.490 4.490 4.520 4.460 4.880 16,440,760 75,792,638 4.6100 1.454 1.454 1.464 1.444 1.580 50,766,626 1.4930 -0.66%
2008-09-16 0 4.520 4.520 4.530 4.200 4.560 11,889,273 52,718,561 4.4341 1.464 1.464 1.467 1.360 1.477 36,712,310 1.4360 -6.42%
2008-09-12 0 4.830 4.830 4.860 4.730 5.000 4,254,174 20,637,125 4.8510 1.564 1.564 1.574 1.532 1.619 13,136,258 1.5710 1.05%
2008-09-11 0 4.780 4.770 4.800 4.690 5.030 5,097,874 24,587,150 4.8230 1.548 1.545 1.554 1.519 1.629 15,741,478 1.5619 -4.97%
2008-09-10 0 5.030 5.030 5.050 4.950 5.320 8,339,270 43,092,555 5.1674 1.629 1.629 1.635 1.603 1.723 25,750,428 1.6735 -3.45%
2008-09-09 0 5.210 5.200 5.210 5.190 5.470 4,035,724 21,335,651 5.2867 1.687 1.684 1.687 1.681 1.771 12,461,717 1.7121 -4.75%
2008-09-08 0 5.470 5.450 5.470 5.310 5.600 9,339,005 50,836,087 5.4434 1.771 1.765 1.771 1.720 1.814 28,837,461 1.7628 6.42%
2008-09-05 0 5.140 5.140 5.160 5.000 5.180 5,000,138 25,728,885 5.1456 1.665 1.665 1.671 1.619 1.678 15,439,684 1.6664 -1.34%
2008-09-04 0 5.210 5.210 5.220 5.150 5.390 7,115,409 37,031,695 5.2044 1.687 1.687 1.690 1.668 1.746 21,971,327 1.6855 0.77%
2008-09-03 0 5.170 5.170 5.180 5.110 5.330 4,444,255 23,194,416 5.2190 1.674 1.674 1.678 1.655 1.726 13,723,200 1.6902 -1.90%
2008-09-02 0 5.270 5.270 5.300 5.190 5.370 3,046,000 16,064,380 5.2739 1.707 1.707 1.716 1.681 1.739 9,405,596 1.7080 0.38%
2008-09-01 0 5.250 5.230 5.250 5.200 5.340 4,272,174 22,435,499 5.2515 1.700 1.694 1.700 1.684 1.729 13,191,839 1.7007 -0.38%
2008-08-29 0 5.270 5.270 5.300 5.210 5.390 9,495,256 50,343,694 5.3020 1.707 1.707 1.716 1.687 1.746 29,319,941 1.7170 2.73%
2008-08-28 0 5.130 5.130 5.160 5.090 5.390 14,902,047 78,417,570 5.2622 1.661 1.661 1.671 1.648 1.746 46,015,309 1.7042 0.20%
2008-08-27 0 5.120 5.070 5.120 4.780 5.120 11,007,117 54,604,641 4.9608 1.658 1.642 1.658 1.548 1.658 33,988,343 1.6066 6.67%
2008-08-26 0 4.800 4.800 4.820 4.720 4.840 4,624,021 22,173,443 4.7953 1.554 1.554 1.561 1.529 1.567 14,278,290 1.5529 -0.62%
2008-08-25 0 4.830 4.830 4.840 4.720 4.850 9,692,690 46,430,711 4.7903 1.564 1.564 1.567 1.529 1.571 29,929,588 1.5513 5.00%
2008-08-21 0 4.600 4.600 4.660 4.600 4.780 6,156,238 28,662,121 4.6558 1.490 1.490 1.509 1.490 1.548 19,009,549 1.5078 -2.55%
2008-08-20 0 4.800 4.760 4.800 4.650 4.820 10,099,566 47,915,757 4.7443 1.529 1.516 1.529 1.481 1.535 31,712,319 1.5110 2.78%
2008-08-19 0 4.670 4.610 4.670 4.600 4.820 6,396,597 30,097,986 4.7053 1.487 1.468 1.487 1.465 1.535 20,085,113 1.4985 -1.89%
2008-08-18 0 4.760 4.760 4.780 4.750 4.940 6,481,449 31,095,194 4.7976 1.516 1.516 1.522 1.513 1.573 20,351,546 1.5279 -5.18%
2008-08-15 0 5.020 5.020 5.040 4.980 5.090 2,800,432 14,071,979 5.0249 1.599 1.599 1.605 1.586 1.621 8,793,268 1.6003 -1.38%
2008-08-14 0 5.090 5.060 5.090 4.940 5.110 5,138,033 25,970,593 5.0546 1.621 1.611 1.621 1.573 1.627 16,133,262 1.6098 3.04%
2008-08-13 0 4.940 4.940 5.000 4.890 5.060 7,525,189 37,581,122 4.9940 1.573 1.573 1.592 1.557 1.611 23,628,856 1.5905 0.61%
2008-08-12 0 4.910 4.910 4.980 4.910 5.110 4,309,650 21,520,387 4.9935 1.564 1.564 1.586 1.564 1.627 13,532,165 1.5903 -1.60%
2008-08-11 0 4.990 4.960 4.990 4.900 5.050 6,127,963 30,536,021 4.9831 1.589 1.580 1.589 1.561 1.608 19,241,611 1.5870 2.67%
2008-08-08 0 4.860 4.860 4.900 4.820 5.040 3,802,478 18,666,996 4.9092 1.548 1.548 1.561 1.535 1.605 11,939,661 1.5634 -1.02%
2008-08-07 0 4.910 4.910 4.980 4.860 5.370 9,939,130 50,009,718 5.0316 1.564 1.564 1.586 1.548 1.710 31,208,555 1.6024 -5.39%
2008-08-05 0 5.190 5.140 5.190 5.110 5.490 6,278,410 32,877,860 5.2367 1.653 1.637 1.653 1.627 1.748 19,714,010 1.6677 -3.17%
2008-08-04 0 5.360 5.350 5.360 5.350 5.580 3,774,438 20,564,905 5.4485 1.707 1.704 1.707 1.704 1.777 11,851,616 1.7352 -3.42%
2008-08-01 0 5.550 5.540 5.550 5.300 5.550 5,429,378 29,493,197 5.4322 1.768 1.764 1.768 1.688 1.768 17,048,076 1.7300 2.40%
2008-07-31 0 5.420 5.420 5.430 5.380 5.470 3,666,224 19,897,154 5.4272 1.726 1.726 1.729 1.713 1.742 11,511,828 1.7284 0.37%
2008-07-30 0 5.400 5.400 5.460 5.400 5.540 3,416,578 18,655,440 5.4603 1.720 1.720 1.739 1.720 1.764 10,727,947 1.7390 -0.18%
2008-07-29 0 5.410 5.380 5.410 5.330 5.450 3,168,000 17,131,280 5.4076 1.723 1.713 1.723 1.697 1.736 9,947,420 1.7222 -1.46%
2008-07-28 0 5.490 5.470 5.490 5.420 5.490 2,440,751 13,315,040 5.4553 1.748 1.742 1.748 1.726 1.748 7,663,881 1.7374 2.43%
2008-07-25 0 5.360 5.360 5.390 5.360 5.450 4,918,873 26,563,904 5.4004 1.707 1.707 1.717 1.707 1.736 15,445,106 1.7199 -1.83%
2008-07-24 0 5.460 5.460 5.480 5.370 5.530 17,956,586 98,001,272 5.4577 1.739 1.739 1.745 1.710 1.761 56,383,114 1.7381 -0.18%
2008-07-23 0 5.470 5.450 5.470 5.430 5.550 14,235,669 77,830,816 5.4673 1.742 1.736 1.742 1.729 1.768 44,699,552 1.7412 1.11%
2008-07-22 0 5.410 5.400 5.410 5.410 5.610 14,422,000 79,265,300 5.4961 1.723 1.720 1.723 1.723 1.787 45,284,626 1.7504 -4.25%
2008-07-21 0 5.650 5.640 5.650 5.600 5.820 12,368,258 70,086,694 5.6667 1.799 1.796 1.799 1.783 1.854 38,835,940 1.8047 0.89%
2008-07-18 0 5.600 5.560 5.600 5.470 5.760 10,475,307 58,603,521 5.5944 1.783 1.771 1.783 1.742 1.834 32,892,134 1.7817 -2.61%
2008-07-17 0 5.750 5.740 5.750 5.700 5.930 7,231,781 41,981,288 5.8051 1.831 1.828 1.831 1.815 1.889 22,707,564 1.8488 1.77%
2008-07-16 0 5.650 5.630 5.650 5.510 5.670 5,768,502 32,441,396 5.6239 1.799 1.793 1.799 1.755 1.806 18,112,914 1.7911 2.54%
2008-07-15 0 5.510 5.510 5.650 5.510 5.900 5,551,550 31,261,153 5.6311 1.755 1.755 1.799 1.755 1.879 17,431,692 1.7934 -6.93%
2008-07-14 0 5.920 5.920 5.940 5.860 6.200 4,573,395 27,290,078 5.9671 1.885 1.885 1.892 1.866 1.975 14,360,316 1.9004 -3.43%
2008-07-11 0 6.130 6.120 6.130 6.010 6.200 3,545,282 21,710,220 6.1237 1.952 1.949 1.952 1.914 1.975 11,132,074 1.9502 2.00%
2008-07-10 0 6.010 5.950 6.010 5.720 6.150 5,628,688 33,680,181 5.9837 1.914 1.895 1.914 1.822 1.959 17,673,903 1.9056 1.69%
2008-07-09 0 5.910 5.820 5.910 5.610 5.910 7,160,142 41,674,423 5.8203 1.882 1.854 1.882 1.787 1.882 22,482,620 1.8536 6.29%
2008-07-08 0 5.560 5.560 5.640 5.560 5.850 3,938,298 22,400,731 5.6879 1.771 1.771 1.796 1.771 1.863 12,366,132 1.8115 -5.28%
2008-07-07 0 5.870 5.760 5.870 5.540 5.870 2,530,000 14,538,400 5.7464 1.869 1.834 1.869 1.764 1.869 7,944,120 1.8301 7.12%
2008-07-04 0 5.480 5.480 5.500 5.430 5.690 3,562,352 19,789,089 5.5551 1.745 1.745 1.752 1.729 1.812 11,185,673 1.7691 0.37%
2008-07-03 0 5.460 5.460 5.480 5.420 5.720 7,527,376 41,737,088 5.5447 1.739 1.739 1.745 1.726 1.822 23,635,723 1.7658 -4.21%
2008-07-02 0 5.700 5.680 5.700 5.680 5.970 6,155,189 35,373,894 5.7470 1.815 1.809 1.815 1.809 1.901 19,327,099 1.8303 -5.16%
2008-06-30 0 6.010 6.010 6.020 5.650 6.010 2,885,261 16,854,934 5.8417 1.914 1.914 1.917 1.799 1.914 9,059,629 1.8604 3.62%
2008-06-27 0 5.800 5.800 5.810 5.700 5.920 3,888,000 22,724,880 5.8449 1.847 1.847 1.850 1.815 1.885 12,208,197 1.8614 -2.68%
2008-06-26 0 5.960 5.930 5.960 5.880 6.060 7,524,015 44,931,188 5.9717 1.898 1.889 1.898 1.873 1.930 23,625,170 1.9018 0.17%
2008-06-25 0 5.950 5.920 5.950 5.860 6.000 2,263,907 13,352,521 5.8980 1.895 1.885 1.895 1.866 1.911 7,108,597 1.8784 1.19%
2008-06-24 0 5.880 5.880 5.890 5.880 6.050 4,294,855 25,538,345 5.9463 1.873 1.873 1.876 1.873 1.927 13,485,709 1.8937 -2.49%
2008-06-23 0 6.030 6.030 6.060 5.820 6.090 2,841,976 17,038,461 5.9953 1.920 1.920 1.930 1.854 1.940 8,923,715 1.9093 0.17%
2008-06-20 0 6.020 6.020 6.040 5.940 6.160 3,564,750 21,583,548 6.0547 1.917 1.917 1.924 1.892 1.962 11,193,203 1.9283 0.17%
2008-06-19 0 6.010 6.010 6.040 5.960 6.300 6,493,877 39,176,008 6.0328 1.914 1.914 1.924 1.898 2.006 20,390,569 1.9213 -4.91%
2008-06-18 0 6.320 6.280 6.320 6.010 6.380 4,952,216 30,818,579 6.2232 2.013 2.000 2.013 1.914 2.032 15,549,802 1.9819 4.98%
2008-06-17 0 6.020 6.020 6.040 6.000 6.180 4,258,849 25,723,091 6.0399 1.917 1.917 1.924 1.911 1.968 13,372,652 1.9236 -0.17%
2008-06-16 0 6.030 6.010 6.030 5.960 6.160 4,037,782 24,482,929 6.0635 1.920 1.914 1.920 1.898 1.962 12,678,508 1.9311 2.55%
2008-06-13 0 5.880 5.880 5.900 5.880 6.240 5,703,603 34,063,426 5.9723 1.873 1.873 1.879 1.873 1.987 17,909,134 1.9020 -3.76%
2008-06-12 0 6.110 6.110 6.180 5.850 6.200 6,843,934 40,890,414 5.9747 1.946 1.946 1.968 1.863 1.975 21,489,737 1.9028 -0.65%
2008-06-11 0 6.150 6.150 6.190 6.140 6.300 4,996,185 31,009,521 6.2066 1.959 1.959 1.971 1.955 2.006 15,687,863 1.9767 0.82%
2008-06-10 0 6.100 6.100 6.110 6.100 6.380 8,810,696 54,292,435 6.1621 1.943 1.943 1.946 1.943 2.032 27,665,308 1.9625 -5.13%
2008-06-06 0 6.430 6.430 6.500 6.400 6.620 2,415,809 15,737,407 6.5143 2.048 2.048 2.070 2.038 2.108 7,585,564 2.0747 0.00%
2008-06-05 0 6.430 6.380 6.440 6.320 6.480 5,316,895 34,044,549 6.4031 2.048 2.032 2.051 2.013 2.064 16,694,883 2.0392 1.26%
2008-06-04 0 6.350 6.350 6.360 6.340 6.550 6,583,394 42,120,906 6.3981 2.022 2.022 2.025 2.019 2.086 20,671,650 2.0376 -1.55%
2008-06-03 0 6.450 6.450 6.460 6.400 6.690 4,814,126 31,409,268 6.5244 2.054 2.054 2.057 2.038 2.131 15,116,204 2.0779 -3.87%
2008-06-02 0 6.710 6.690 6.710 6.360 6.710 4,087,542 27,009,623 6.6078 2.137 2.131 2.137 2.025 2.137 12,834,753 2.1044 5.50%
2008-05-30 0 6.360 6.360 6.400 6.260 6.570 9,727,783 62,157,502 6.3897 2.025 2.025 2.038 1.994 2.092 30,544,932 2.0350 -1.85%
2008-05-29 0 6.480 6.460 6.480 6.300 6.580 12,771,355 82,039,675 6.4237 2.064 2.057 2.064 2.006 2.096 40,101,652 2.0458 1.25%
2008-05-28 0 6.400 6.400 6.410 6.220 6.440 10,310,473 65,523,889 6.3551 2.038 2.038 2.041 1.981 2.051 32,374,560 2.0239 4.40%
2008-05-27 0 6.130 6.120 6.130 6.050 6.270 8,754,000 53,855,620 6.1521 1.952 1.949 1.952 1.927 1.997 27,487,284 1.9593 0.66%
2008-05-26 0 6.090 6.090 6.100 6.030 6.400 11,846,010 72,379,981 6.1101 1.940 1.940 1.943 1.920 2.038 37,196,098 1.9459 -6.02%
2008-05-23 0 6.480 6.470 6.480 6.360 6.630 7,918,558 51,158,027 6.4605 2.064 2.061 2.064 2.025 2.111 24,864,023 2.0575 -0.46%
2008-05-22 0 6.510 6.510 6.520 6.490 6.690 5,815,631 38,083,938 6.5485 2.073 2.073 2.076 2.067 2.131 18,260,898 2.0855 -2.25%
2008-05-21 0 6.660 6.660 6.700 6.520 6.780 6,050,110 40,063,135 6.6219 2.121 2.121 2.134 2.076 2.159 18,997,155 2.1089 -2.92%
2008-05-20 0 6.860 6.850 6.870 6.850 7.160 10,095,140 70,087,090 6.9427 2.185 2.182 2.188 2.182 2.280 31,698,421 2.2111 -4.19%
2008-05-19 0 7.160 7.100 7.160 6.950 7.170 5,400,755 38,092,562 7.0532 2.280 2.261 2.280 2.213 2.283 16,958,201 2.2463 1.85%
2008-05-16 0 7.030 7.000 7.020 6.960 7.280 14,673,610 103,900,066 7.0807 2.239 2.229 2.236 2.217 2.318 46,074,673 2.2550 -5.13%
2008-05-15 0 7.410 7.400 7.470 7.380 7.630 1,792,870 13,428,884 7.4902 2.360 2.357 2.379 2.350 2.430 5,629,555 2.3854 -1.46%
2008-05-14 0 7.520 7.520 7.550 7.440 7.650 1,979,540 14,902,250 7.5281 2.395 2.395 2.404 2.369 2.436 6,215,693 2.3975 -0.79%
2008-05-13 0 7.580 7.580 7.620 7.160 7.700 6,377,074 47,857,959 7.5047 2.414 2.414 2.427 2.280 2.452 20,023,811 2.3901 2.85%
2008-05-09 0 7.370 7.340 7.360 7.200 7.400 4,083,747 29,921,333 7.3269 2.347 2.338 2.344 2.293 2.357 12,822,837 2.3334 -0.41%
2008-05-08 0 7.400 7.400 7.430 7.300 7.690 5,028,472 37,812,011 7.5196 2.357 2.357 2.366 2.325 2.449 15,789,244 2.3948 -3.65%
2008-05-07 0 7.680 7.560 7.610 7.540 8.030 6,806,120 52,660,843 7.7373 2.446 2.408 2.424 2.401 2.557 21,371,002 2.4641 -2.29%
2008-05-06 0 7.860 7.810 7.860 7.700 7.880 4,028,210 31,375,623 7.7890 2.503 2.487 2.503 2.452 2.510 12,648,452 2.4806 0.77%
2008-05-05 0 7.800 7.770 7.800 7.680 8.070 11,645,075 90,707,853 7.7894 2.484 2.475 2.484 2.446 2.570 36,565,169 2.4807 -3.70%
2008-05-02 0 8.100 8.070 8.110 7.970 8.490 7,225,968 58,929,114 8.1552 2.580 2.570 2.583 2.538 2.704 22,689,312 2.5972 -1.10%
2008-04-30 0 8.190 8.190 8.200 7.970 8.340 11,194,684 91,032,608 8.1318 2.608 2.608 2.611 2.538 2.656 35,150,955 2.5898 2.76%
2008-04-29 0 7.970 7.950 8.000 7.900 8.040 5,384,101 42,968,716 7.9807 2.538 2.532 2.548 2.516 2.561 16,905,907 2.5416 -0.38%
2008-04-28 0 8.000 7.960 7.990 7.740 8.080 4,451,385 35,399,783 7.9525 2.548 2.535 2.545 2.465 2.573 13,977,209 2.5327 1.27%
2008-04-25 0 7.900 7.880 7.890 7.560 8.090 18,487,785 145,567,554 7.8737 2.516 2.510 2.513 2.408 2.576 58,051,062 2.5076 6.47%
2008-04-24 0 7.420 7.420 7.450 7.300 7.800 26,481,313 199,663,583 7.5398 2.363 2.363 2.373 2.325 2.484 83,150,488 2.4012 4.07%
2008-04-23 0 7.130 7.150 7.160 6.860 7.200 15,618,855 109,204,722 6.9919 2.271 2.277 2.280 2.185 2.293 49,042,712 2.2267 2.89%
2008-04-22 0 6.930 6.930 6.940 6.640 6.950 10,531,309 71,474,200 6.7868 2.207 2.207 2.210 2.115 2.213 33,067,978 2.1614 0.87%
2008-04-21 0 6.870 6.810 6.850 6.700 7.000 10,305,335 70,507,362 6.8418 2.188 2.169 2.182 2.134 2.229 32,358,427 2.1789 2.23%
2008-04-18 0 6.720 6.700 6.730 6.610 7.040 9,088,155 61,255,670 6.7402 2.140 2.134 2.143 2.105 2.242 28,536,520 2.1466 -3.31%
2008-04-17 0 6.950 6.940 6.950 6.900 7.200 5,002,132 35,211,241 7.0392 2.213 2.210 2.213 2.197 2.293 15,706,537 2.2418 0.43%
2008-04-16 0 6.920 6.900 6.920 6.800 7.200 3,653,903 25,328,858 6.9320 2.204 2.197 2.204 2.166 2.293 11,473,140 2.2077 -1.28%
2008-04-15 0 7.010 7.010 7.080 6.900 7.200 8,096,700 57,657,371 7.1211 2.233 2.233 2.255 2.197 2.293 25,423,383 2.2679 -1.27%
2008-04-14 0 7.100 7.100 7.120 7.080 7.250 5,961,647 42,610,340 7.1474 2.261 2.261 2.268 2.255 2.309 18,719,384 2.2763 -5.21%
2008-04-11 0 7.490 7.410 7.500 7.070 7.510 12,557,666 91,516,264 7.2877 2.385 2.360 2.389 2.252 2.392 39,430,675 2.3209 5.01%
2008-04-10 0 7.400 7.470 7.480 7.330 7.470 16,177,054 119,289,777 7.3740 2.272 2.293 2.296 2.250 2.293 52,697,093 2.2637 0.95%
2008-04-09 0 7.330 7.330 7.340 7.200 7.600 17,406,000 128,149,910 7.3624 2.250 2.250 2.253 2.210 2.333 56,700,410 2.2601 -2.27%
2008-04-08 0 7.500 7.500 7.510 7.270 7.620 20,663,274 154,199,505 7.4625 2.302 2.302 2.305 2.232 2.339 67,311,048 2.2908 0.40%
2008-04-07 0 7.470 7.400 7.470 7.200 7.590 15,963,327 117,670,797 7.3713 2.293 2.272 2.293 2.210 2.330 52,000,872 2.2629 4.04%
2008-04-03 0 7.180 7.180 7.200 6.970 7.280 21,807,997 155,468,031 7.1289 2.204 2.204 2.210 2.140 2.235 71,040,008 2.1885 1.13%
2008-04-02 0 7.100 7.080 7.100 6.710 7.150 33,625,887 232,767,510 6.9223 2.180 2.173 2.180 2.060 2.195 109,537,032 2.1250 9.23%
2008-04-01 0 6.500 6.480 6.500 6.400 6.790 13,325,800 87,579,221 6.5722 1.995 1.989 1.995 1.965 2.084 43,409,073 2.0175 -3.85%
2008-03-31 0 6.760 6.750 6.780 6.700 6.840 6,803,676 46,137,480 6.7813 2.075 2.072 2.081 2.057 2.100 22,163,117 2.0817 -1.46%
2008-03-28 0 6.860 6.890 6.900 6.700 6.900 11,981,334 81,624,200 6.8126 2.106 2.115 2.118 2.057 2.118 39,029,447 2.0913 2.69%
2008-03-27 0 6.680 6.630 6.650 6.420 6.810 8,024,868 53,431,528 6.6582 2.051 2.035 2.041 1.971 2.091 26,141,176 2.0440 1.21%
2008-03-26 0 6.600 6.570 6.600 6.570 6.910 9,406,816 63,049,047 6.7025 2.026 2.017 2.026 2.017 2.121 30,642,900 2.0575 -4.49%
2008-03-25 0 6.910 6.930 6.940 6.100 7.200 14,706,900 96,783,207 6.5808 2.121 2.127 2.130 1.873 2.210 47,908,035 2.0202 15.17%
2008-03-20 0 6.000 6.000 6.030 5.850 6.150 9,378,473 56,160,869 5.9883 1.842 1.842 1.851 1.796 1.888 30,550,572 1.8383 -0.33%
2008-03-19 0 6.020 5.980 6.050 5.910 6.320 16,824,947 102,216,986 6.0753 1.848 1.836 1.857 1.814 1.940 54,807,618 1.8650 0.33%
2008-03-18 0 6.000 5.980 6.000 5.960 6.370 15,649,166 96,074,310 6.1393 1.842 1.836 1.842 1.830 1.955 50,977,486 1.8846 -3.54%
2008-03-17 0 6.220 6.190 6.220 6.180 6.490 8,452,164 54,665,890 6.4677 1.909 1.900 1.909 1.897 1.992 27,533,101 1.9855 -10.76%
2008-03-14 0 6.970 6.940 7.000 6.700 7.140 6,394,781 44,614,362 6.9767 2.140 2.130 2.149 2.057 2.192 20,831,133 2.1417 0.29%
2008-03-13 0 6.950 6.970 6.980 6.870 7.200 9,424,410 65,978,678 7.0008 2.134 2.140 2.143 2.109 2.210 30,700,213 2.1491 -6.71%
2008-03-12 0 7.450 7.450 7.500 7.200 7.650 9,353,437 69,562,373 7.4371 2.287 2.287 2.302 2.210 2.348 30,469,017 2.2831 4.34%
2008-03-11 0 7.140 7.140 7.160 6.830 7.160 8,700,868 61,095,829 7.0218 2.192 2.192 2.198 2.097 2.198 28,343,260 2.1556 2.44%
2008-03-10 0 6.970 6.960 6.970 6.810 7.460 11,814,000 82,208,900 6.9586 2.140 2.137 2.140 2.091 2.290 38,484,353 2.1362 -5.56%
2008-03-07 0 7.380 7.460 7.490 7.280 7.550 5,018,136 37,149,562 7.4031 2.266 2.290 2.299 2.235 2.318 16,346,683 2.2726 -1.86%
2008-03-06 0 7.520 7.520 7.550 7.450 7.770 6,828,797 51,972,047 7.6107 2.309 2.309 2.318 2.287 2.385 22,244,949 2.3364 1.08%
2008-03-05 0 7.440 7.430 7.440 7.200 7.480 8,014,483 59,067,018 7.3700 2.284 2.281 2.284 2.210 2.296 26,107,346 2.2625 1.50%
2008-03-04 0 7.330 7.300 7.310 7.120 7.560 11,458,421 84,716,380 7.3934 2.250 2.241 2.244 2.186 2.321 37,326,047 2.2696 -1.08%
2008-03-03 0 7.410 7.400 7.410 7.290 7.600 13,859,199 102,794,993 7.4171 2.275 2.272 2.275 2.238 2.333 45,146,631 2.2769 -5.24%
2008-02-29 0 7.820 7.800 7.820 7.800 7.990 8,464,575 66,722,474 7.8826 2.401 2.394 2.401 2.394 2.453 27,573,531 2.4198 -2.98%
2008-02-28 0 8.060 8.030 8.080 7.940 8.340 19,745,418 158,947,227 8.0498 2.474 2.465 2.480 2.437 2.560 64,321,113 2.4712 -3.36%
2008-02-27 0 8.340 8.280 8.340 8.240 8.530 13,261,493 111,143,291 8.3809 2.560 2.542 2.560 2.530 2.619 43,199,592 2.5728 -0.48%
2008-02-26 0 8.380 8.350 8.380 8.200 8.540 4,828,794 40,064,986 8.2971 2.573 2.563 2.573 2.517 2.622 15,729,898 2.5471 0.84%
2008-02-25 0 8.310 8.310 8.350 8.220 8.600 4,365,394 36,337,149 8.3239 2.551 2.551 2.563 2.523 2.640 14,220,363 2.5553 -2.81%
2008-02-22 0 8.550 8.500 8.550 8.010 8.550 3,005,804 25,008,141 8.3200 2.625 2.609 2.625 2.459 2.625 9,791,470 2.5541 1.06%
2008-02-21 0 8.460 8.460 8.470 8.320 8.750 4,880,877 41,567,987 8.5165 2.597 2.597 2.600 2.554 2.686 15,899,559 2.6144 -1.97%
2008-02-20 0 8.630 8.610 8.640 8.560 8.830 2,532,067 22,036,623 8.7030 2.649 2.643 2.652 2.628 2.711 8,248,261 2.6717 -2.38%
2008-02-19 0 8.840 8.830 8.840 8.750 9.000 1,664,000 14,817,240 8.9046 2.714 2.711 2.714 2.686 2.763 5,420,515 2.7335 1.61%
2008-02-18 0 8.700 8.670 8.700 8.600 9.200 3,562,627 31,510,040 8.8446 2.671 2.662 2.671 2.640 2.824 11,605,332 2.7151 -2.03%
2008-02-15 0 8.880 8.850 8.950 8.500 8.970 4,145,613 35,912,925 8.6629 2.726 2.717 2.747 2.609 2.754 13,504,421 2.6593 0.57%
2008-02-14 0 8.830 8.820 8.850 8.670 8.990 6,226,913 54,603,014 8.7689 2.711 2.708 2.717 2.662 2.760 20,284,300 2.6919 3.15%
2008-02-13 0 8.560 8.570 8.590 8.390 8.700 4,130,433 35,222,791 8.5276 2.628 2.631 2.637 2.576 2.671 13,454,972 2.6178 1.30%
2008-02-12 0 8.450 8.430 8.450 8.260 8.630 16,759,922 136,435,129 8.1406 2.594 2.588 2.594 2.536 2.649 54,595,797 2.4990 3.05%
2008-02-11 0 8.200 8.120 8.200 8.070 8.410 5,563,092 45,754,595 8.2247 2.517 2.493 2.517 2.477 2.582 18,121,889 2.5248 -1.44%
2008-02-06 0 8.320 8.280 8.290 8.210 8.750 5,408,000 45,064,740 8.3330 2.554 2.542 2.545 2.520 2.686 17,616,673 2.5581 -8.97%
2008-02-05 0 9.140 9.140 9.160 8.700 9.200 6,928,000 62,296,040 8.9919 2.806 2.806 2.812 2.671 2.824 22,568,105 2.7604 -2.14%
2008-02-04 0 9.340 9.110 9.200 8.630 9.360 4,958,459 44,827,811 9.0407 2.867 2.797 2.824 2.649 2.873 16,152,284 2.7753 8.48%
2008-02-01 0 8.610 8.500 8.620 8.040 8.640 5,207,909 43,998,894 8.4485 2.643 2.609 2.646 2.468 2.652 16,964,873 2.5935 5.39%
2008-01-31 0 8.170 8.140 8.150 7.380 8.190 7,861,424 61,515,445 7.8250 2.508 2.499 2.502 2.266 2.514 25,608,754 2.4021 1.87%
2008-01-30 0 8.020 7.900 7.910 7.890 8.590 6,933,099 56,909,844 8.2084 2.462 2.425 2.428 2.422 2.637 22,584,715 2.5198 -4.41%
2008-01-29 0 8.390 8.350 8.390 8.280 8.700 8,266,336 69,791,225 8.4428 2.576 2.563 2.576 2.542 2.671 26,927,763 2.5918 1.33%
2008-01-28 0 8.280 8.250 8.280 8.080 8.500 7,861,266 64,979,718 8.2658 2.542 2.533 2.542 2.480 2.609 25,608,239 2.5375 -5.59%
2008-01-25 0 8.770 8.750 8.770 8.700 8.950 12,632,847 111,372,174 8.8161 2.692 2.686 2.692 2.671 2.747 41,151,764 2.7064 2.57%
2008-01-24 0 8.550 8.550 8.560 8.420 9.820 13,951,881 127,458,623 9.1356 2.625 2.625 2.628 2.585 3.015 45,448,545 2.8045 -7.17%
2008-01-23 0 9.210 9.420 9.800 8.250 9.420 22,615,291 195,616,983 8.6498 2.827 2.892 3.008 2.533 2.892 73,669,785 2.6553 12.59%
2008-01-22 0 8.180 8.270 8.300 7.700 8.490 20,008,035 161,027,553 8.0481 2.511 2.539 2.548 2.364 2.606 65,176,594 2.4706 -9.51%
2008-01-21 0 9.040 8.960 9.000 9.000 9.850 10,105,800 96,283,884 9.5276 2.775 2.751 2.763 2.763 3.024 32,919,855 2.9248 -9.96%
2008-01-18 0 10.04 10.04 10.12 9.820 10.50 6,294,530 63,550,027 10.096 3.082 3.082 3.107 3.015 3.223 20,504,563 3.0993 -2.33%
2008-01-17 0 10.28 10.10 10.32 9.840 10.98 7,701,683 78,845,434 10.237 3.156 3.101 3.168 3.021 3.371 25,088,394 3.1427 2.59%
2008-01-16 0 10.02 10.10 10.14 9.970 10.60 4,651,254 47,528,790 10.218 3.076 3.101 3.113 3.061 3.254 15,151,557 3.1369 -6.70%
2008-01-15 0 10.74 10.72 10.76 10.64 11.02 3,642,171 39,619,282 10.878 3.297 3.291 3.303 3.266 3.383 11,864,448 3.3393 -1.47%
2008-01-14 0 10.90 10.88 10.90 10.88 11.20 3,975,853 43,652,409 10.979 3.346 3.340 3.346 3.340 3.438 12,951,425 3.3705 0.18%
2008-01-11 0 10.88 10.88 11.02 10.82 11.38 8,678,577 95,929,231 11.054 3.340 3.340 3.383 3.322 3.493 28,270,647 3.3932 0.55%
2008-01-10 0 10.82 10.78 10.82 10.62 11.10 6,015,409 65,138,778 10.829 3.322 3.309 3.322 3.260 3.407 19,595,321 3.3242 -0.73%
2008-01-09 0 10.90 10.82 10.88 10.64 10.96 8,711,912 94,446,947 10.841 3.346 3.322 3.340 3.266 3.365 28,379,236 3.3280 -0.73%
2008-01-08 0 10.98 10.88 10.98 10.72 11.40 6,532,368 72,113,845 11.039 3.371 3.340 3.371 3.291 3.500 21,279,326 3.3889 0.55%
2008-01-07 0 10.92 10.88 10.92 10.86 11.34 12,218,714 135,818,070 11.116 3.352 3.340 3.352 3.334 3.481 39,802,717 3.4123 -4.55%
2008-01-04 0 11.44 11.38 11.48 11.14 11.64 11,097,746 127,044,899 11.448 3.512 3.493 3.524 3.420 3.573 36,151,140 3.5143 -2.56%
2008-01-03 0 11.74 11.70 11.72 11.70 12.34 6,021,204 72,111,331 11.976 3.604 3.592 3.598 3.592 3.788 19,614,198 3.6765 -3.77%
2008-01-02 0 12.20 12.20 12.28 11.90 12.90 6,287,574 78,173,695 12.433 3.745 3.745 3.770 3.653 3.960 20,481,904 3.8167 -2.24%
2007-12-31 0 12.48 12.34 12.38 12.34 12.50 1,983,476 24,729,203 12.468 3.831 3.788 3.800 3.788 3.837 6,461,215 3.8273 -0.95%
2007-12-28 0 12.60 12.60 12.62 10.50 13.00 3,798,772 47,616,308 12.535 3.868 3.868 3.874 3.223 3.991 12,374,579 3.8479 1.78%
2007-12-27 0 12.38 12.36 12.38 11.80 12.46 5,562,148 68,442,934 12.305 3.800 3.794 3.800 3.622 3.825 18,118,814 3.7775 -0.96%
2007-12-24 0 12.50 12.52 12.56 11.94 12.52 3,862,800 47,443,980 12.282 3.837 3.843 3.856 3.665 3.843 12,583,152 3.7704 4.69%
2007-12-21 0 11.94 11.84 11.86 11.64 12.08 6,400,701 75,991,532 11.872 3.665 3.635 3.641 3.573 3.708 20,850,418 3.6446 2.93%
2007-12-20 0 11.60 11.66 11.70 11.14 11.90 13,215,799 152,296,778 11.524 3.561 3.579 3.592 3.420 3.653 43,050,742 3.5376 1.75%
2007-12-19 0 11.40 11.38 11.40 11.02 11.50 5,257,077 59,624,706 11.342 3.500 3.493 3.500 3.383 3.530 17,125,039 3.4817 3.45%
2007-12-18 0 11.02 11.04 11.18 10.90 11.28 5,726,075 63,290,029 11.053 3.383 3.389 3.432 3.346 3.463 18,652,809 3.3931 0.00%
2007-12-17 0 11.02 11.06 11.18 10.96 11.40 10,729,416 120,141,192 11.197 3.383 3.395 3.432 3.365 3.500 34,951,298 3.4374 -0.18%
2007-12-14 0 11.04 11.12 11.20 10.48 11.48 13,531,388 149,056,332 11.016 3.389 3.414 3.438 3.217 3.524 44,078,780 3.3816 2.79%
2007-12-13 0 10.74 10.80 10.86 10.68 11.30 6,183,067 68,091,914 11.013 3.297 3.315 3.334 3.279 3.469 20,141,470 3.3807 -3.24%
2007-12-12 0 11.10 11.06 11.14 10.78 11.38 8,597,480 96,416,209 11.214 3.407 3.395 3.420 3.309 3.493 28,006,471 3.4426 -2.63%
2007-12-11 0 11.40 11.38 11.40 11.18 11.52 7,124,067 81,409,834 11.427 3.500 3.493 3.500 3.432 3.536 23,206,798 3.5080 -1.04%
2007-12-10 0 11.52 11.52 11.54 11.34 11.72 13,940,747 160,741,979 11.530 3.536 3.536 3.543 3.481 3.598 45,412,276 3.5396 1.23%
2007-12-07 0 11.38 11.30 11.38 11.34 11.54 13,749,471 156,973,752 11.417 3.493 3.469 3.493 3.481 3.543 44,789,190 3.5047 -0.18%
2007-12-06 0 11.40 11.38 11.40 11.34 11.42 10,301,534 117,237,879 11.381 3.500 3.493 3.500 3.481 3.506 33,557,463 3.4936 0.88%
2007-12-05 0 11.30 11.20 11.40 10.84 11.40 10,346,612 114,734,792 11.089 3.469 3.438 3.500 3.328 3.500 33,704,306 3.4042 0.89%
2007-12-04 0 11.20 11.02 11.20 10.74 11.36 7,053,854 77,942,646 11.050 3.438 3.383 3.438 3.297 3.487 22,978,077 3.3920 3.32%
2007-12-03 0 10.84 10.84 10.90 10.80 11.20 7,812,222 85,556,722 10.952 3.328 3.328 3.346 3.315 3.438 25,448,477 3.3620 -2.69%
2007-11-30 0 11.14 11.08 11.16 10.72 11.40 5,951,169 66,080,252 11.104 3.420 3.401 3.426 3.291 3.500 19,386,058 3.4086 2.20%
2007-11-29 0 10.90 10.88 10.92 10.66 11.08 17,108,896 185,575,544 10.847 3.346 3.340 3.352 3.272 3.401 55,732,588 3.3297 4.81%
2007-11-28 0 10.40 10.26 10.44 9.900 10.44 7,943,870 81,240,080 10.227 3.193 3.150 3.205 3.039 3.205 25,877,323 3.1394 5.91%
2007-11-27 0 9.820 9.810 9.900 9.700 10.18 7,082,435 70,631,471 9.9728 3.015 3.011 3.039 2.978 3.125 23,071,181 3.0615 -4.47%
2007-11-26 0 10.28 10.28 10.36 9.200 10.60 13,069,000 132,399,890 10.131 3.156 3.156 3.180 2.824 3.254 42,572,542 3.1100 12.72%
2007-11-23 0 9.120 9.120 9.150 9.010 9.450 4,147,822 37,863,270 9.1285 2.800 2.800 2.809 2.766 2.901 13,511,617 2.8023 1.11%
2007-11-22 0 9.020 8.980 9.020 8.880 9.240 9,222,000 83,733,500 9.0798 2.769 2.757 2.769 2.726 2.837 30,040,858 2.7873 -3.63%
2007-11-21 0 9.360 9.360 9.370 9.140 9.630 14,214,723 133,077,173 9.3619 2.873 2.873 2.876 2.806 2.956 46,304,758 2.8739 -5.17%
2007-11-20 0 9.870 9.860 9.880 9.000 9.880 10,161,411 95,069,553 9.3559 3.030 3.027 3.033 2.763 3.033 33,101,009 2.8721 6.13%
2007-11-19 0 9.300 9.300 9.320 9.210 9.510 3,509,868 32,789,620 9.3421 2.855 2.855 2.861 2.827 2.919 11,433,469 2.8679 0.22%
2007-11-16 0 9.280 9.270 9.280 9.050 9.400 8,813,313 81,778,026 9.2789 2.849 2.846 2.849 2.778 2.886 28,709,552 2.8485 -1.07%
2007-11-15 0 9.380 9.390 9.400 9.270 9.950 5,804,540 55,149,791 9.5011 2.879 2.883 2.886 2.846 3.054 18,908,411 2.9167 -5.73%
2007-11-14 0 9.950 9.960 10.00 9.680 10.00 4,500,636 44,192,571 9.8192 3.054 3.058 3.070 2.972 3.070 14,660,916 3.0143 3.65%
2007-11-13 0 9.600 9.570 9.600 9.240 9.830 5,508,201 52,870,291 9.5985 2.947 2.938 2.947 2.837 3.018 17,943,080 2.9466 -2.34%
2007-11-12 0 9.830 9.830 9.850 9.780 10.00 8,021,943 79,150,161 9.8667 3.018 3.018 3.024 3.002 3.070 26,131,648 3.0289 -5.30%
2007-11-09 0 10.38 10.38 10.40 10.24 10.50 5,552,912 57,635,339 10.379 3.186 3.186 3.193 3.143 3.223 18,088,727 3.1863 -0.38%
2007-11-08 0 10.42 10.42 10.44 10.34 10.70 5,689,881 59,473,362 10.452 3.199 3.199 3.205 3.174 3.285 18,534,907 3.2087 -3.16%
2007-11-07 0 10.76 10.74 10.80 10.40 11.18 9,454,407 101,263,022 10.711 3.303 3.297 3.315 3.193 3.432 30,797,929 3.2880 -0.37%
2007-11-06 0 10.80 10.68 10.90 10.20 10.90 4,480,065 46,542,863 10.389 3.315 3.279 3.346 3.131 3.346 14,593,906 3.1892 4.05%
2007-11-05 0 10.38 10.32 10.36 10.24 10.90 6,623,280 69,365,339 10.473 3.186 3.168 3.180 3.143 3.346 21,575,474 3.2150 -4.95%
2007-11-02 0 10.92 10.92 10.94 10.78 11.00 6,586,199 71,749,645 10.894 3.352 3.352 3.358 3.309 3.377 21,454,681 3.3442 -2.67%
2007-11-01 0 11.22 11.22 11.28 11.10 11.38 3,641,314 40,669,066 11.169 3.444 3.444 3.463 3.407 3.493 11,861,657 3.4286 1.45%
2007-10-31 0 11.06 11.08 11.10 10.82 11.26 9,289,802 101,401,081 10.915 3.395 3.401 3.407 3.322 3.457 30,261,725 3.3508 -2.12%
2007-10-30 0 11.30 11.26 11.34 11.06 11.40 8,654,280 97,001,212 11.208 3.469 3.457 3.481 3.395 3.500 28,191,499 3.4408 -0.88%
2007-10-29 0 11.40 11.38 11.40 11.36 11.48 13,415,811 152,924,390 11.399 3.500 3.493 3.500 3.487 3.524 43,702,286 3.4992 0.00%
2007-10-26 0 11.40 11.36 11.40 11.30 11.88 8,199,851 94,154,615 11.482 3.500 3.487 3.500 3.469 3.647 26,711,187 3.5249 -2.23%
2007-10-25 0 11.66 11.54 11.66 11.34 11.74 4,513,679 52,258,581 11.578 3.579 3.543 3.579 3.481 3.604 14,703,404 3.5542 1.57%
2007-10-24 0 11.48 11.48 11.50 11.20 11.60 5,595,672 63,622,657 11.370 3.524 3.524 3.530 3.438 3.561 18,228,019 3.4904 2.14%
2007-10-23 0 11.24 11.20 11.34 11.08 11.36 4,958,303 55,676,860 11.229 3.450 3.438 3.481 3.401 3.487 16,151,776 3.4471 1.81%
2007-10-22 0 11.04 11.00 11.02 10.60 11.30 12,219,872 134,594,714 11.014 3.389 3.377 3.383 3.254 3.469 39,806,489 3.3812 -3.83%
2007-10-18 0 11.48 11.46 11.50 11.38 11.88 11,140,000 129,174,340 11.596 3.524 3.518 3.530 3.493 3.647 36,288,784 3.5596 -2.88%
2007-10-17 0 11.82 11.76 11.82 11.12 11.90 9,217,000 106,454,160 11.550 3.629 3.610 3.629 3.414 3.653 30,024,571 3.5456 3.32%
2007-10-16 0 11.44 11.30 11.44 10.60 11.64 11,965,000 135,032,680 11.286 3.512 3.469 3.512 3.254 3.573 38,976,238 3.4645 4.76%
2007-10-15 0 10.92 10.94 10.96 10.52 10.94 9,137,000 97,529,900 10.674 3.352 3.358 3.365 3.229 3.358 29,763,969 3.2768 0.92%
2007-10-12 0 10.82 10.80 10.84 10.50 11.20 12,227,000 131,374,305 10.745 3.322 3.315 3.328 3.223 3.438 39,829,709 3.2984 -3.39%
2007-10-11 0 11.20 11.02 11.28 11.02 11.30 9,264,969 103,450,406 11.166 3.438 3.383 3.463 3.383 3.469 30,180,831 3.4277 0.36%
2007-10-10 0 11.16 11.10 11.18 10.76 11.20 9,826,000 107,869,218 10.978 3.426 3.407 3.432 3.303 3.438 32,008,401 3.3700 4.69%
2007-10-09 0 10.66 10.66 10.74 10.48 10.96 11,924,000 127,024,800 10.653 3.272 3.272 3.297 3.217 3.365 38,842,680 3.2702 -1.11%
2007-10-08 0 10.78 10.68 10.78 10.66 11.02 8,631,568 92,599,181 10.728 3.309 3.279 3.309 3.272 3.383 28,117,514 3.2933 1.70%
2007-10-05 0 10.60 10.60 10.70 10.20 10.82 11,642,000 121,725,962 10.456 3.254 3.254 3.285 3.131 3.322 37,924,059 3.2097 2.12%
2007-10-04 0 10.38 10.38 10.40 10.26 10.94 9,606,432 100,451,011 10.457 3.186 3.186 3.193 3.150 3.358 31,293,154 3.2100 -5.29%
2007-10-03 0 10.96 10.94 11.00 10.58 11.46 12,394,628 137,182,303 11.068 3.365 3.358 3.377 3.248 3.518 40,375,761 3.3976 -4.86%
2007-10-02 0 11.52 11.54 11.56 11.10 12.64 13,969,797 161,585,292 11.567 3.536 3.543 3.549 3.407 3.880 45,506,907 3.5508 4.35%
2007-09-28 0 11.04 11.00 11.02 10.80 11.44 13,426,000 148,163,219 11.036 3.389 3.377 3.383 3.315 3.512 43,735,477 3.3877 -4.17%
2007-09-27 0 11.52 11.40 11.42 10.40 11.60 15,707,848 175,698,608 11.185 3.536 3.500 3.506 3.193 3.561 51,168,644 3.4337 10.27%
2007-09-25 0 10.52 10.40 10.48 10.30 10.74 6,493,000 68,529,260 10.554 3.207 3.171 3.195 3.140 3.274 21,298,207 3.2176 -1.68%
2007-09-24 0 10.70 10.70 10.74 9.790 10.74 8,455,200 85,788,660 10.146 3.262 3.262 3.274 2.985 3.274 27,734,576 3.0932 9.07%
2007-09-21 0 9.810 9.810 9.850 9.770 10.06 6,446,000 63,814,400 9.8998 2.991 2.991 3.003 2.978 3.067 21,144,039 3.0181 -1.70%
2007-09-20 0 9.980 10.00 10.04 9.780 10.30 11,277,424 112,294,715 9.9575 3.043 3.049 3.061 2.982 3.140 36,991,978 3.0357 -1.38%
2007-09-19 0 10.12 10.12 10.16 9.910 10.34 13,805,712 137,996,162 9.9956 3.085 3.085 3.097 3.021 3.152 45,285,217 3.0473 4.22%
2007-09-18 0 9.710 9.710 9.770 9.420 9.780 7,743,000 74,886,773 9.6715 2.960 2.960 2.978 2.872 2.982 25,398,432 2.9485 -0.31%
2007-09-17 0 9.740 9.740 9.750 9.740 10.00 5,850,000 57,818,620 9.8835 2.969 2.969 2.972 2.969 3.049 19,189,052 3.0131 -1.22%
2007-09-14 0 9.860 9.860 9.870 9.800 9.960 13,935,712 137,369,076 9.8573 3.006 3.006 3.009 2.988 3.036 45,711,641 3.0051 0.72%
2007-09-13 0 9.790 9.740 9.790 9.720 9.910 8,038,993 78,800,771 9.8023 2.985 2.969 2.985 2.963 3.021 26,369,342 2.9883 -0.31%
2007-09-12 0 9.820 9.810 9.830 9.710 9.910 5,243,543 51,271,807 9.7781 2.994 2.991 2.997 2.960 3.021 17,199,764 2.9810 -0.10%
2007-09-11 0 9.830 9.820 9.830 9.740 10.16 5,661,000 55,964,540 9.8860 2.997 2.994 2.997 2.969 3.097 18,569,098 3.0139 -0.91%
2007-09-10 0 9.920 9.880 9.920 9.670 10.00 5,854,000 57,777,187 9.8697 3.024 3.012 3.024 2.948 3.049 19,202,172 3.0089 -1.39%
2007-09-07 0 10.06 10.00 10.08 9.900 10.36 7,704,000 77,373,480 10.043 3.067 3.049 3.073 3.018 3.158 25,270,505 3.0618 -1.95%
2007-09-06 0 10.26 10.22 10.28 9.950 10.30 3,464,015 35,057,491 10.120 3.128 3.116 3.134 3.033 3.140 11,362,592 3.0853 1.38%
2007-09-05 0 10.12 10.10 10.16 10.06 10.88 12,094,800 124,483,720 10.292 3.085 3.079 3.097 3.067 3.317 39,673,118 3.1377 -2.50%
2007-09-04 0 10.38 10.34 10.36 10.24 10.42 5,928,000 61,179,040 10.320 3.164 3.152 3.158 3.122 3.177 19,444,906 3.1463 1.76%
2007-09-03 0 10.20 10.18 10.20 10.04 10.34 8,291,280 84,498,955 10.191 3.110 3.103 3.110 3.061 3.152 27,196,889 3.1069 -1.73%
2007-08-31 0 10.38 10.34 10.36 10.22 10.76 13,627,805 143,229,572 10.510 3.164 3.152 3.158 3.116 3.280 44,701,650 3.2041 0.97%
2007-08-30 0 10.28 10.22 10.24 10.16 10.46 12,083,663 124,181,126 10.277 3.134 3.116 3.122 3.097 3.189 39,636,587 3.1330 4.79%
2007-08-29 0 9.810 9.810 9.900 9.300 9.990 7,571,000 73,871,720 9.7572 2.991 2.991 3.018 2.835 3.046 24,834,241 2.9746 -1.80%
2007-08-28 0 9.990 9.970 9.980 9.780 10.52 16,428,000 166,875,060 10.158 3.046 3.039 3.043 2.982 3.207 53,886,793 3.0968 -8.35%
2007-08-27 0 10.90 10.90 10.94 9.540 11.20 12,680,568 127,396,800 10.047 3.323 3.323 3.335 2.908 3.414 41,594,543 3.0628 16.58%
2007-08-24 0 9.350 9.340 9.360 9.300 9.460 15,880,568 148,637,609 9.3597 2.850 2.847 2.854 2.835 2.884 52,091,118 2.8534 -1.58%
2007-08-23 0 9.500 9.510 9.550 9.240 9.900 25,360,392 242,499,001 9.5621 2.896 2.899 2.911 2.817 3.018 83,186,645 2.9151 4.40%
2007-08-22 0 9.100 9.090 9.100 8.790 9.100 10,221,460 91,883,504 8.9893 2.774 2.771 2.774 2.680 2.774 33,528,226 2.7405 3.41%
2007-08-21 0 8.800 8.750 8.850 8.360 9.030 11,042,000 97,853,580 8.8619 2.683 2.668 2.698 2.549 2.753 36,219,745 2.7017 0.92%
2007-08-20 0 8.720 8.610 8.720 8.200 8.750 5,501,568 46,382,733 8.4308 2.658 2.625 2.658 2.500 2.668 18,046,132 2.5702 9.41%
2007-08-17 0 7.970 7.840 7.980 7.800 8.500 10,100,000 81,061,140 8.0259 2.430 2.390 2.433 2.378 2.591 33,129,816 2.4468 -3.04%
2007-08-16 0 8.220 8.210 8.230 8.100 8.520 13,114,500 108,776,230 8.2943 2.506 2.503 2.509 2.469 2.597 43,017,918 2.5286 -3.29%
2007-08-15 0 8.500 8.490 8.500 8.440 8.650 5,857,000 49,862,960 8.5134 2.591 2.588 2.591 2.573 2.637 19,212,013 2.5954 -2.41%
2007-08-14 0 8.710 8.720 8.790 8.660 8.900 7,716,000 67,285,664 8.7203 2.655 2.658 2.680 2.640 2.713 25,309,867 2.6585 -2.68%
2007-08-13 0 8.950 8.780 8.950 8.460 8.970 7,427,726 64,102,197 8.6301 2.729 2.677 2.729 2.579 2.735 24,364,277 2.6310 5.29%
2007-08-10 0 8.500 8.500 8.510 8.310 8.540 6,639,983 55,801,420 8.4038 2.591 2.591 2.594 2.533 2.604 21,780,338 2.5620 -3.41%
2007-08-09 0 8.800 8.820 8.880 8.640 9.000 10,821,712 95,487,208 8.8237 2.683 2.689 2.707 2.634 2.744 35,497,161 2.6900 3.65%
2007-08-08 0 8.490 8.490 8.500 8.200 8.490 4,876,000 40,847,200 8.3772 2.588 2.588 2.591 2.500 2.588 15,994,157 2.5539 5.20%
2007-08-07 0 8.070 8.060 8.070 8.070 8.380 3,134,000 25,884,640 8.2593 2.460 2.457 2.460 2.460 2.555 10,280,083 2.5179 -1.47%
2007-08-06 0 8.190 8.190 8.230 8.070 8.610 5,106,000 42,148,040 8.2546 2.497 2.497 2.509 2.460 2.625 16,748,598 2.5165 -5.97%
2007-08-03 0 8.710 8.700 8.710 8.570 8.790 7,294,000 63,454,580 8.6996 2.655 2.652 2.655 2.613 2.680 23,925,631 2.6522 0.81%
2007-08-02 0 8.640 8.620 8.650 8.360 8.820 3,714,000 31,891,420 8.5868 2.634 2.628 2.637 2.549 2.689 12,182,588 2.6178 -0.92%
2007-08-01 0 8.720 8.710 8.730 8.460 8.880 7,267,000 62,934,920 8.6604 2.658 2.655 2.661 2.579 2.707 23,837,066 2.6402 -3.00%
2007-07-31 0 8.990 8.980 9.010 8.770 9.020 6,445,136 57,602,610 8.9374 2.741 2.738 2.747 2.674 2.750 21,141,205 2.7247 2.63%
2007-07-30 0 8.760 8.660 8.760 8.420 8.760 7,138,800 61,511,116 8.6165 2.671 2.640 2.671 2.567 2.671 23,416,547 2.6268 2.34%
2007-07-27 0 8.560 8.550 8.560 8.530 8.760 12,328,000 107,208,800 8.6964 2.610 2.607 2.610 2.600 2.671 40,438,056 2.6512 -3.28%
2007-07-26 0 8.850 8.800 8.840 8.650 9.020 10,594,809 94,077,358 8.8796 2.698 2.683 2.695 2.637 2.750 34,752,878 2.7070 0.80%
2007-07-25 0 8.780 8.750 8.770 8.600 8.830 9,781,400 85,136,118 8.7039 2.677 2.668 2.674 2.622 2.692 32,084,751 2.6535 -0.68%
2007-07-24 0 8.840 8.800 8.830 8.620 8.870 12,182,850 107,130,987 8.7936 2.695 2.683 2.692 2.628 2.704 39,961,938 2.6808 1.26%
2007-07-23 0 8.730 8.700 8.760 8.700 8.860 7,686,000 67,514,080 8.7840 2.661 2.652 2.671 2.652 2.701 25,211,462 2.6779 -1.47%
2007-07-20 0 8.860 8.830 8.860 8.740 9.000 7,151,000 63,514,460 8.8819 2.701 2.692 2.701 2.664 2.744 23,456,566 2.7077 3.02%
2007-07-19 0 8.600 8.590 8.600 8.510 8.740 4,989,500 42,872,395 8.5925 2.622 2.619 2.622 2.594 2.664 16,366,457 2.6195 0.58%
2007-07-18 0 8.550 8.500 8.570 8.500 8.700 5,912,191 50,826,389 8.5969 2.607 2.591 2.613 2.591 2.652 19,393,049 2.6209 -1.72%
2007-07-17 0 8.700 8.690 8.700 8.610 8.840 5,373,248 46,854,308 8.7199 2.652 2.649 2.652 2.625 2.695 17,625,219 2.6584 -0.68%
2007-07-16 0 8.760 8.720 8.750 8.610 9.440 5,644,231 49,379,389 8.7486 2.671 2.658 2.668 2.625 2.878 18,514,092 2.6671 -3.10%
2007-07-13 0 9.040 9.000 9.050 8.810 9.080 5,853,712 52,279,025 8.9309 2.756 2.744 2.759 2.686 2.768 19,201,228 2.7227 2.96%
2007-07-12 0 8.780 8.720 8.780 8.680 8.890 5,043,098 44,286,188 8.7815 2.677 2.658 2.677 2.646 2.710 16,542,268 2.6772 0.92%
2007-07-11 0 8.700 8.690 8.700 8.610 9.030 8,865,702 77,472,714 8.7385 2.652 2.649 2.652 2.625 2.753 29,081,096 2.6640 -3.97%
2007-07-10 0 9.060 9.030 9.060 8.850 9.100 6,284,821 56,538,840 8.9961 2.762 2.753 2.762 2.698 2.774 20,615,343 2.7426 -2.16%
2007-07-09 0 9.260 9.250 9.260 8.930 9.260 8,785,875 79,931,743 9.0978 2.823 2.820 2.823 2.722 2.823 28,819,250 2.7736 3.93%
2007-07-06 0 8.910 8.820 8.990 8.660 9.050 9,783,712 86,431,099 8.8342 2.716 2.689 2.741 2.640 2.759 32,092,334 2.6932 0.56%
2007-07-05 0 8.860 8.860 8.880 8.690 8.900 5,232,000 46,253,370 8.8405 2.701 2.701 2.707 2.649 2.713 17,161,901 2.6951 1.26%
2007-07-04 0 8.750 8.710 8.750 8.500 8.940 6,459,000 56,957,440 8.8183 2.668 2.655 2.668 2.591 2.725 21,186,681 2.6884 0.34%
2007-07-03 0 8.720 8.730 8.740 8.420 8.800 7,133,716 61,635,661 8.6400 2.658 2.661 2.664 2.567 2.683 23,399,871 2.6340 3.93%
2007-06-29 0 8.390 8.400 8.420 8.300 8.520 5,937,300 49,706,008 8.3718 2.558 2.561 2.567 2.530 2.597 19,475,411 2.5522 2.82%
2007-06-28 0 8.160 8.150 8.160 8.150 8.510 8,959,990 74,649,386 8.3314 2.488 2.485 2.488 2.485 2.594 29,390,378 2.5399 -0.97%
2007-06-27 0 8.240 8.120 8.240 7.850 8.290 5,052,000 40,804,040 8.0768 2.512 2.475 2.512 2.393 2.527 16,571,468 2.4623 -0.24%
2007-06-26 0 8.260 8.200 8.270 8.130 8.300 4,252,010 34,774,022 8.1783 2.518 2.500 2.521 2.479 2.530 13,947,357 2.4932 0.73%
2007-06-25 0 8.200 8.200 8.210 8.180 8.270 5,764,000 47,316,440 8.2090 2.500 2.500 2.503 2.494 2.521 18,906,956 2.5026 -0.97%
2007-06-22 0 8.280 8.270 8.290 8.210 8.410 6,598,712 54,691,458 8.2882 2.524 2.521 2.527 2.503 2.564 21,644,962 2.5268 -1.43%
2007-06-21 0 8.400 8.390 8.410 8.320 8.450 11,383,712 95,613,216 8.3991 2.561 2.558 2.564 2.536 2.576 37,340,622 2.5606 0.00%
2007-06-20 0 8.400 8.430 8.450 8.200 8.550 14,077,424 118,064,756 8.3868 2.561 2.570 2.576 2.500 2.607 46,176,482 2.5568 -1.41%
2007-06-18 0 8.520 8.480 8.510 8.370 8.590 6,847,856 58,150,695 8.4918 2.597 2.585 2.594 2.552 2.619 22,462,199 2.5888 2.16%
2007-06-15 0 8.340 8.310 8.350 8.150 8.360 6,887,000 56,955,220 8.2700 2.543 2.533 2.546 2.485 2.549 22,590,598 2.5212 3.47%
2007-06-14 0 8.060 8.060 8.090 7.940 8.100 6,347,000 50,820,280 8.0070 2.457 2.457 2.466 2.421 2.469 20,819,301 2.4410 1.64%
2007-06-13 0 7.930 7.950 7.960 7.910 8.100 5,715,990 45,513,140 7.9624 2.418 2.424 2.427 2.411 2.469 18,749,475 2.4274 -0.25%
2007-06-12 0 7.950 7.950 8.000 7.900 8.090 4,778,000 38,210,820 7.9972 2.424 2.424 2.439 2.408 2.466 15,672,699 2.4380 1.02%
2007-06-11 0 7.870 7.930 7.950 7.700 8.000 4,806,000 37,944,560 7.8952 2.399 2.418 2.424 2.347 2.439 15,764,544 2.4070 2.74%
2007-06-08 0 7.660 7.660 7.700 7.600 7.850 6,092,000 46,794,920 7.6814 2.335 2.335 2.347 2.317 2.393 19,982,855 2.3418 -3.16%
2007-06-07 0 7.910 7.910 8.000 7.820 8.000 8,760,000 69,641,280 7.9499 2.411 2.411 2.439 2.384 2.439 28,734,375 2.4236 -1.98%
2007-06-06 0 8.070 8.020 8.070 7.920 8.150 5,763,712 46,488,467 8.0657 2.460 2.445 2.460 2.415 2.485 18,906,012 2.4589 1.00%
2007-06-05 0 7.990 7.990 8.000 7.840 8.170 11,560,000 92,673,680 8.0168 2.436 2.436 2.439 2.390 2.491 37,918,878 2.4440 -0.25%
2007-06-04 0 8.010 7.930 8.010 7.900 8.200 6,647,712 53,492,065 8.0467 2.442 2.418 2.442 2.408 2.500 21,805,690 2.4531 2.56%
2007-06-01 0 7.810 7.810 7.900 7.720 8.000 6,763,345 53,279,538 7.8777 2.381 2.381 2.408 2.354 2.439 22,184,988 2.4016 2.09%
2007-05-31 0 7.650 7.640 7.650 7.430 7.700 6,350,000 48,468,740 7.6329 2.332 2.329 2.332 2.265 2.347 20,829,142 2.3270 2.68%
2007-05-30 0 7.450 7.450 7.480 7.430 7.640 19,527,568 146,506,647 7.5026 2.271 2.271 2.280 2.265 2.329 64,053,934 2.2872 -3.12%
2007-05-29 0 7.690 7.650 7.700 7.620 7.940 4,996,000 38,609,180 7.7280 2.344 2.332 2.347 2.323 2.421 16,387,778 2.3560 -1.79%
2007-05-28 0 7.830 7.830 7.840 7.810 7.960 4,495,568 35,368,071 7.8673 2.387 2.387 2.390 2.381 2.427 14,746,271 2.3984 -0.13%
2007-05-25 0 7.840 7.820 7.840 7.610 7.980 14,178,898 110,933,753 7.8239 2.390 2.384 2.390 2.320 2.433 46,509,335 2.3852 1.55%
2007-05-23 0 7.720 7.720 7.730 7.470 7.990 14,222,150 110,367,045 7.7602 2.354 2.354 2.357 2.277 2.436 46,651,209 2.3658 1.85%
2007-05-22 0 7.580 7.480 7.600 7.460 7.770 6,534,000 49,616,580 7.5936 2.311 2.280 2.317 2.274 2.369 21,432,695 2.3150 -0.26%
2007-05-21 0 7.600 7.570 7.610 7.350 7.690 7,232,000 54,797,180 7.5770 2.317 2.308 2.320 2.241 2.344 23,722,260 2.3099 3.12%
2007-05-18 0 7.370 7.330 7.370 7.210 7.400 6,157,926 44,794,155 7.2742 2.247 2.235 2.247 2.198 2.256 20,199,104 2.2176 -0.41%
2007-05-17 0 7.400 7.390 7.410 7.220 7.590 17,041,280 126,746,064 7.4376 2.256 2.253 2.259 2.201 2.314 55,898,462 2.2674 3.64%
2007-05-16 0 7.140 7.130 7.150 7.100 7.210 5,158,000 36,953,200 7.1642 2.177 2.174 2.180 2.165 2.198 16,919,167 2.1841 1.42%
2007-05-15 0 7.040 7.050 7.120 6.850 7.360 18,256,500 130,530,325 7.1498 2.146 2.149 2.171 2.088 2.244 59,884,602 2.1797 0.57%
2007-05-14 0 7.000 6.990 7.000 6.820 7.000 11,508,955 79,891,171 6.9417 2.134 2.131 2.134 2.079 2.134 37,751,441 2.1162 6.87%
2007-05-11 0 6.550 6.570 6.610 6.360 6.620 9,672,400 62,941,264 6.5073 1.997 2.003 2.015 1.939 2.018 31,727,211 1.9838 0.92%
2007-05-10 0 6.490 6.490 6.540 6.400 6.570 11,928,813 77,417,005 6.4899 1.979 1.979 1.994 1.951 2.003 39,128,651 1.9785 1.00%
2007-05-09 0 6.630 6.630 6.640 6.590 6.710 13,960,601 92,709,187 6.6408 1.959 1.959 1.962 1.947 1.983 47,250,566 1.9621 -1.04%
2007-05-08 0 6.700 6.690 6.700 6.660 6.810 11,263,000 76,123,300 6.7587 1.980 1.977 1.980 1.968 2.012 38,120,359 1.9969 -1.62%
2007-05-07 0 6.810 6.800 6.810 6.750 6.840 8,377,310 57,005,771 6.8048 2.012 2.009 2.012 1.994 2.021 28,353,553 2.0105 0.89%
2007-05-04 0 6.750 6.740 6.750 6.680 6.830 12,917,856 86,933,015 6.7297 1.994 1.991 1.994 1.974 2.018 43,721,327 1.9883 0.15%
2007-05-03 0 6.740 6.700 6.740 6.680 6.800 18,046,280 121,639,465 6.7404 1.991 1.980 1.991 1.974 2.009 61,078,813 1.9915 0.30%
2007-05-02 0 6.720 6.640 6.720 6.550 6.790 11,512,745 77,239,266 6.7090 1.985 1.962 1.985 1.935 2.006 38,965,637 1.9822 4.35%
2007-04-30 0 6.440 6.450 6.460 6.260 6.590 6,218,840 39,876,932 6.4123 1.903 1.906 1.909 1.850 1.947 21,048,070 1.8946 -1.68%
2007-04-27 0 6.550 6.540 6.550 6.530 6.660 9,299,424 61,026,804 6.5624 1.935 1.932 1.935 1.929 1.968 31,474,508 1.9389 -1.65%
2007-04-26 0 6.660 6.650 6.660 6.580 6.690 10,817,700 71,930,428 6.6493 1.968 1.965 1.968 1.944 1.977 36,613,212 1.9646 0.76%
2007-04-25 0 6.610 6.600 6.610 6.580 6.760 2,932,000 19,539,280 6.6641 1.953 1.950 1.953 1.944 1.997 9,923,545 1.9690 -1.20%
2007-04-24 0 6.690 6.660 6.700 6.610 6.740 3,118,000 20,844,040 6.6851 1.977 1.968 1.980 1.953 1.991 10,553,075 1.9752 0.15%
2007-04-23 0 6.680 6.670 6.680 6.640 6.770 4,700,424 31,486,752 6.6987 1.974 1.971 1.974 1.962 2.000 15,908,892 1.9792 1.52%
2007-04-20 0 6.580 6.560 6.580 6.500 6.680 5,450,730 36,028,285 6.6098 1.944 1.938 1.944 1.920 1.974 18,448,352 1.9529 1.39%
2007-04-19 0 6.490 6.450 6.470 6.340 6.600 5,591,000 36,069,670 6.4514 1.918 1.906 1.912 1.873 1.950 18,923,105 1.9061 -3.13%
2007-04-18 0 6.700 6.680 6.700 6.610 6.840 4,454,200 29,816,618 6.6940 1.980 1.974 1.980 1.953 2.021 15,075,531 1.9778 -1.18%
2007-04-17 0 6.780 6.780 6.790 6.670 6.990 6,237,177 42,536,190 6.8198 2.003 2.003 2.006 1.971 2.065 21,110,133 2.0150 -1.45%
2007-04-16 0 6.880 6.880 6.890 6.780 6.970 5,753,600 39,682,262 6.8969 2.033 2.033 2.036 2.003 2.059 19,473,435 2.0378 1.33%
2007-04-13 0 6.790 6.750 6.790 6.710 6.880 5,029,050 34,165,378 6.7936 2.006 1.994 2.006 1.983 2.033 17,021,148 2.0072 -0.59%
2007-04-12 0 6.830 6.800 6.830 6.770 7.000 4,500,880 30,932,263 6.8725 2.018 2.009 2.018 2.000 2.068 15,233,522 2.0305 -1.16%
2007-04-11 0 6.910 6.890 6.910 6.700 6.920 5,607,000 38,480,710 6.8630 2.042 2.036 2.042 1.980 2.045 18,977,258 2.0277 2.83%
2007-04-10 0 6.720 6.710 6.750 6.480 6.790 7,861,136 52,639,528 6.6962 1.985 1.983 1.994 1.915 2.006 26,606,528 1.9784 4.02%
2007-04-04 0 6.460 6.440 6.460 6.310 6.480 6,751,568 43,253,562 6.4064 1.909 1.903 1.909 1.864 1.915 22,851,123 1.8928 3.03%
2007-04-03 0 6.270 6.270 6.310 6.200 6.600 4,982,212 31,753,479 6.3734 1.853 1.853 1.864 1.832 1.950 16,862,622 1.8831 -1.10%
2007-04-02 0 6.340 6.330 6.340 6.280 6.380 2,311,712 14,665,811 6.3441 1.873 1.870 1.873 1.855 1.885 7,824,140 1.8744 1.28%
2007-03-30 0 6.260 6.240 6.260 6.230 6.380 6,256,750 39,434,773 6.3028 1.850 1.844 1.850 1.841 1.885 21,176,379 1.8622 1.13%
2007-03-29 0 6.190 6.180 6.200 6.100 6.350 9,312,000 57,856,960 6.2132 1.829 1.826 1.832 1.802 1.876 31,517,072 1.8357 2.15%
2007-03-28 0 6.060 6.050 6.060 5.960 6.150 3,840,000 23,135,300 6.0248 1.790 1.788 1.790 1.761 1.817 12,996,731 1.7801 -0.82%
2007-03-27 0 6.110 6.100 6.120 6.080 6.180 3,336,000 20,373,380 6.1071 1.805 1.802 1.808 1.796 1.826 11,290,910 1.8044 -0.97%
2007-03-26 0 6.170 6.170 6.180 6.070 6.200 9,232,000 56,415,246 6.1108 1.823 1.823 1.826 1.793 1.832 31,246,307 1.8055 2.15%
2007-03-23 0 6.040 6.020 6.050 6.020 6.100 3,194,712 19,350,372 6.0570 1.785 1.779 1.788 1.779 1.802 10,812,711 1.7896 1.34%
2007-03-22 0 5.960 5.940 5.980 5.900 6.060 6,782,000 40,724,180 6.0047 1.761 1.755 1.767 1.743 1.790 22,954,122 1.7742 2.05%
2007-03-21 0 5.840 5.830 5.840 5.820 6.050 5,739,900 33,825,682 5.8931 1.725 1.723 1.725 1.720 1.788 19,427,066 1.7412 -1.02%
2007-03-20 0 5.900 5.850 5.940 5.860 6.080 2,710,000 16,180,420 5.9706 1.743 1.728 1.755 1.731 1.796 9,172,172 1.7641 1.20%
2007-03-19 0 5.830 5.780 5.830 5.680 5.860 1,530,000 8,894,600 5.8135 1.723 1.708 1.723 1.678 1.731 5,178,385 1.7176 2.10%
2007-03-16 0 5.710 5.710 5.770 5.660 5.820 1,644,824 9,433,036 5.7350 1.687 1.687 1.705 1.672 1.720 5,567,014 1.6945 0.00%
2007-03-15 0 5.710 5.700 5.740 5.670 5.790 1,283,020 7,338,613 5.7198 1.687 1.684 1.696 1.675 1.711 4,342,465 1.6900 0.53%
2007-03-14 0 5.680 5.650 5.680 5.510 5.720 4,416,000 24,850,840 5.6275 1.678 1.669 1.678 1.628 1.690 14,946,240 1.6627 -1.39%
2007-03-13 0 5.760 5.710 5.720 5.680 6.000 5,433,490 31,439,034 5.7862 1.702 1.687 1.690 1.678 1.773 18,390,002 1.7096 -0.86%
2007-03-12 0 5.810 5.890 5.900 5.500 5.880 3,522,000 19,860,950 5.6391 1.717 1.740 1.743 1.625 1.737 11,920,439 1.6661 6.22%
2007-03-09 0 5.470 5.470 5.580 5.420 5.650 7,481,712 41,636,501 5.5651 1.616 1.616 1.649 1.601 1.669 25,322,343 1.6443 -1.62%
2007-03-08 0 5.560 5.540 5.550 5.430 5.600 4,294,000 23,713,063 5.5224 1.643 1.637 1.640 1.604 1.655 14,533,323 1.6316 2.77%
2007-03-07 0 5.410 5.410 5.430 5.360 5.500 5,490,282 29,762,187 5.4209 1.598 1.598 1.604 1.584 1.625 18,582,218 1.6016 0.56%
2007-03-06 0 5.380 5.370 5.380 5.360 5.580 7,293,000 39,900,060 5.4710 1.590 1.587 1.590 1.584 1.649 24,683,635 1.6165 -0.92%
2007-03-05 0 5.430 5.390 5.400 5.390 5.790 11,166,186 61,929,902 5.5462 1.604 1.593 1.595 1.593 1.711 37,792,686 1.6387 -6.38%
2007-03-02 0 5.800 5.800 5.820 5.730 6.000 6,564,000 38,688,520 5.8940 1.714 1.714 1.720 1.693 1.773 22,216,287 1.7414 -0.17%
2007-03-01 0 5.810 5.810 5.830 5.800 6.210 6,187,712 36,569,044 5.9099 1.717 1.717 1.723 1.714 1.835 20,942,715 1.7461 -0.85%
2007-02-28 0 5.860 5.850 5.860 5.650 5.950 8,136,000 47,413,180 5.8276 1.731 1.728 1.731 1.669 1.758 27,536,823 1.7218 -2.98%
2007-02-27 0 6.040 6.050 6.060 5.910 6.160 5,908,000 35,572,280 6.0210 1.785 1.788 1.790 1.746 1.820 19,996,012 1.7790 -2.27%
2007-02-26 0 6.180 6.140 6.190 6.090 6.300 5,736,500 35,271,850 6.1487 1.826 1.814 1.829 1.799 1.861 19,415,559 1.8167 -1.90%
2007-02-23 0 6.300 6.290 6.310 6.250 6.390 4,934,000 31,060,472 6.2952 1.861 1.858 1.864 1.847 1.888 16,699,445 1.8600 -0.32%
2007-02-22 0 6.320 6.310 6.320 6.190 6.420 4,977,000 31,433,150 6.3157 1.867 1.864 1.867 1.829 1.897 16,844,981 1.8660 2.10%
2007-02-21 0 6.190 6.170 6.210 6.090 6.210 3,531,856 21,685,709 6.1400 1.829 1.823 1.835 1.799 1.835 11,953,797 1.8141 0.32%
2007-02-16 0 6.170 6.160 6.170 6.100 6.170 3,354,000 20,555,800 6.1287 1.823 1.820 1.823 1.802 1.823 11,351,832 1.8108 0.82%
2007-02-15 0 6.120 6.100 6.120 6.020 6.150 2,379,704 14,544,317 6.1118 1.808 1.802 1.808 1.779 1.817 8,054,264 1.8058 0.99%
2007-02-14 0 6.060 6.050 6.100 5.960 6.140 2,325,568 14,117,508 6.0706 1.790 1.788 1.802 1.761 1.814 7,871,037 1.7936 1.68%
2007-02-13 0 5.960 5.940 5.950 5.910 6.200 3,023,047 18,179,833 6.0137 1.761 1.755 1.758 1.746 1.832 10,231,700 1.7768 -2.93%
2007-02-12 0 6.140 6.090 6.130 6.040 6.220 1,192,000 7,281,540 6.1087 1.814 1.799 1.811 1.785 1.838 4,034,402 1.8049 -0.97%
2007-02-09 0 6.200 6.200 6.220 6.140 6.290 2,402,106 14,929,945 6.2154 1.832 1.832 1.838 1.814 1.858 8,130,085 1.8364 -0.32%
2007-02-08 0 6.220 6.210 6.220 6.060 6.250 3,926,000 24,281,900 6.1849 1.838 1.835 1.838 1.790 1.847 13,287,803 1.8274 2.64%
2007-02-07 0 6.060 6.010 6.070 5.910 6.080 3,471,712 20,717,624 5.9676 1.790 1.776 1.793 1.746 1.796 11,750,236 1.7632 2.54%
2007-02-06 0 5.910 5.910 5.920 5.810 5.940 3,944,568 23,231,393 5.8895 1.746 1.746 1.749 1.717 1.755 13,350,648 1.7401 0.34%
2007-02-05 0 5.890 5.880 5.890 5.780 6.100 6,018,000 35,591,932 5.9142 1.740 1.737 1.740 1.708 1.802 20,368,314 1.7474 -1.83%
2007-02-02 0 6.000 5.960 6.000 5.880 6.040 3,080,560 18,442,114 5.9866 1.773 1.761 1.773 1.737 1.785 10,426,356 1.7688 1.69%
2007-02-01 0 5.900 5.880 5.890 5.880 6.080 7,348,568 43,555,323 5.9270 1.743 1.737 1.740 1.737 1.796 24,871,708 1.7512 -2.16%
2007-01-31 0 6.030 5.950 6.000 5.860 6.260 12,492,880 76,400,493 6.1155 1.782 1.758 1.773 1.731 1.850 42,282,968 1.8069 -2.74%
2007-01-30 0 6.200 6.200 6.210 6.010 6.240 6,805,000 41,596,230 6.1126 1.832 1.832 1.835 1.776 1.844 23,031,967 1.8060 1.47%
2007-01-29 0 6.110 6.120 6.200 6.020 6.250 4,399,424 27,144,611 6.1700 1.805 1.808 1.832 1.779 1.847 14,890,138 1.8230 -0.33%
2007-01-26 0 6.130 6.130 6.150 6.100 6.370 4,338,750 27,007,115 6.2246 1.811 1.811 1.817 1.802 1.882 14,684,783 1.8391 -4.07%
2007-01-25 0 6.390 6.380 6.390 6.200 6.420 4,076,000 25,944,720 6.3652 1.888 1.885 1.888 1.832 1.897 13,795,488 1.8807 1.43%
2007-01-24 0 6.300 6.300 6.350 6.300 6.420 14,424,362 92,144,824 6.3881 1.861 1.861 1.876 1.861 1.897 48,820,195 1.8874 -2.33%
2007-01-23 0 6.450 6.390 6.460 6.300 6.580 2,856,163 18,400,297 6.4423 1.906 1.888 1.909 1.861 1.944 9,666,870 1.9034 -0.77%
2007-01-22 0 6.500 6.480 6.500 6.330 6.550 9,333,500 59,747,622 6.4014 1.920 1.915 1.920 1.870 1.935 31,589,840 1.8914 3.17%
2007-01-19 0 6.300 6.230 6.310 6.150 6.340 2,463,000 15,309,040 6.2156 1.861 1.841 1.864 1.817 1.873 8,336,184 1.8365 1.61%
2007-01-18 0 6.200 6.190 6.200 6.120 6.500 77,996,424 490,906,216 6.2940 1.832 1.829 1.832 1.808 1.920 263,983,989 1.8596 -6.06%
2007-01-17 0 6.600 6.570 6.660 6.400 6.750 6,062,100 39,782,350 6.5625 1.950 1.941 1.968 1.891 1.994 20,517,573 1.9389 0.61%
2007-01-16 0 6.560 6.560 6.570 6.060 6.620 3,980,459 25,818,994 6.4864 1.938 1.938 1.941 1.790 1.956 13,472,123 1.9165 4.13%
2007-01-15 0 6.300 6.300 6.310 6.210 6.340 8,017,000 50,283,209 6.2721 1.861 1.861 1.864 1.835 1.873 27,134,060 1.8531 2.44%
2007-01-12 0 6.150 6.140 6.200 6.100 6.280 6,969,136 43,346,710 6.2198 1.817 1.814 1.832 1.802 1.855 23,587,496 1.8377 0.16%
2007-01-11 0 6.140 6.100 6.140 5.930 6.220 3,532,935 21,784,110 6.1660 1.814 1.802 1.814 1.752 1.838 11,957,449 1.8218 1.49%
2007-01-10 0 6.050 6.040 6.050 5.910 6.160 2,531,500 15,268,405 6.0314 1.788 1.785 1.788 1.746 1.820 8,568,027 1.7820 -1.79%
2007-01-09 0 6.160 6.140 6.170 5.940 6.160 3,579,280 21,763,553 6.0804 1.820 1.814 1.823 1.755 1.820 12,114,307 1.7965 3.88%
2007-01-08 0 5.930 5.930 5.950 5.870 6.000 2,241,988 13,302,212 5.9332 1.752 1.752 1.758 1.734 1.773 7,588,155 1.7530 0.34%
2007-01-05 0 5.910 5.890 5.930 5.830 6.080 6,698,000 39,882,380 5.9544 1.746 1.740 1.752 1.723 1.796 22,669,818 1.7593 0.85%
2007-01-04 0 5.860 5.850 5.860 5.730 5.940 4,334,000 25,347,140 5.8484 1.731 1.728 1.731 1.693 1.755 14,668,706 1.7280 2.27%
2007-01-03 0 5.730 5.730 5.750 5.730 5.960 2,252,000 13,082,960 5.8095 1.693 1.693 1.699 1.693 1.761 7,622,041 1.7165 -3.54%
2007-01-02 0 5.940 5.920 5.950 5.820 5.960 1,335,379 7,908,245 5.9221 1.755 1.749 1.758 1.720 1.761 4,519,677 1.7497 -0.34%
2006-12-29 0 5.960 5.950 5.960 5.780 6.020 1,328,000 7,890,760 5.9418 1.761 1.758 1.761 1.708 1.779 4,494,703 1.7556 -1.32%
2006-12-28 0 6.040 6.030 6.040 5.780 6.100 6,759,712 40,684,923 6.0187 1.785 1.782 1.785 1.708 1.802 22,878,687 1.7783 1.00%
2006-12-27 0 5.980 5.930 5.980 5.780 6.020 2,935,280 17,399,518 5.9277 1.767 1.752 1.767 1.708 1.779 9,934,647 1.7514 3.46%
2006-12-22 0 5.780 5.700 5.780 5.610 5.780 1,000,000 5,721,960 5.7220 1.708 1.684 1.708 1.658 1.708 3,384,565 1.6906 2.48%
2006-12-21 0 5.640 5.640 5.670 5.620 5.850 2,806,000 16,016,620 5.7080 1.666 1.666 1.675 1.660 1.728 9,497,090 1.6865 -2.25%
2006-12-20 0 5.770 5.730 5.770 5.700 5.830 3,144,000 18,086,200 5.7526 1.705 1.693 1.705 1.684 1.723 10,641,073 1.6997 0.00%
2006-12-19 0 5.770 5.760 5.770 5.600 5.790 2,036,000 11,693,060 5.7432 1.705 1.702 1.705 1.655 1.711 6,890,975 1.6969 0.87%
2006-12-18 0 5.720 5.710 5.790 5.700 5.830 3,665,856 21,237,731 5.7934 1.690 1.687 1.711 1.684 1.723 12,407,329 1.7117 -0.69%
2006-12-15 0 5.760 5.690 5.760 5.610 5.760 6,307,170 35,770,212 5.6714 1.702 1.681 1.702 1.658 1.702 21,347,029 1.6757 2.67%
2006-12-14 0 5.610 5.610 5.630 5.510 5.650 8,459,424 47,511,292 5.6164 1.658 1.658 1.663 1.628 1.669 28,631,473 1.6594 2.00%
2006-12-13 0 5.500 5.500 5.540 5.410 5.580 4,330,000 23,767,340 5.4890 1.625 1.625 1.637 1.598 1.649 14,655,168 1.6218 0.18%
2006-12-12 0 5.490 5.450 5.490 5.380 5.570 3,410,523 18,686,911 5.4792 1.622 1.610 1.622 1.590 1.646 11,543,138 1.6189 -0.18%
2006-12-11 0 5.500 5.450 5.500 5.440 5.520 4,845,988 26,618,774 5.4930 1.625 1.610 1.625 1.607 1.631 16,401,563 1.6229 2.80%
2006-12-08 0 5.350 5.320 5.350 5.300 5.460 2,212,000 11,839,140 5.3522 1.581 1.572 1.581 1.566 1.613 7,486,658 1.5814 -1.47%
2006-12-07 0 5.430 5.430 5.470 5.400 5.510 3,738,447 20,365,626 5.4476 1.604 1.604 1.616 1.595 1.628 12,653,018 1.6095 0.18%
2006-12-06 0 5.420 5.420 5.430 5.350 5.560 11,058,136 60,568,745 5.4773 1.601 1.601 1.604 1.581 1.643 37,426,983 1.6183 1.88%
2006-12-05 0 5.320 5.300 5.330 5.280 5.450 5,213,856 27,894,120 5.3500 1.572 1.566 1.575 1.560 1.610 17,646,636 1.5807 -1.12%
2006-12-04 0 5.380 5.370 5.380 5.300 5.400 3,240,576 17,390,161 5.3664 1.590 1.587 1.590 1.566 1.595 10,967,941 1.5855 0.75%
2006-12-01 0 5.340 5.310 5.350 5.290 5.350 4,491,000 23,905,820 5.3231 1.578 1.569 1.581 1.563 1.581 15,200,083 1.5727 0.75%
2006-11-30 0 5.300 5.300 5.310 5.180 5.310 5,160,000 27,164,420 5.2644 1.566 1.566 1.569 1.530 1.569 17,464,357 1.5554 2.51%
2006-11-29 0 5.170 5.150 5.180 5.110 5.250 6,357,709 32,823,542 5.1628 1.528 1.522 1.530 1.510 1.551 21,518,081 1.5254 0.19%
2006-11-28 0 5.160 5.150 5.160 5.160 5.330 4,522,000 23,507,580 5.1985 1.525 1.522 1.525 1.525 1.575 15,305,004 1.5359 -3.55%
2006-11-27 0 5.350 5.330 5.350 5.240 5.350 8,630,000 45,834,540 5.3111 1.581 1.575 1.581 1.548 1.581 29,208,798 1.5692 1.71%
2006-11-24 0 5.260 5.240 5.260 5.150 5.260 3,204,000 16,706,900 5.2144 1.554 1.548 1.554 1.522 1.554 10,844,147 1.5406 0.38%
2006-11-23 0 5.240 5.210 5.240 5.190 5.310 1,712,000 8,993,400 5.2532 1.548 1.539 1.548 1.533 1.569 5,794,376 1.5521 -0.76%
2006-11-22 0 5.280 5.270 5.280 5.210 5.280 2,919,424 15,336,556 5.2533 1.560 1.557 1.560 1.539 1.560 9,880,981 1.5521 1.15%
2006-11-21 0 5.220 5.190 5.240 5.100 5.240 7,569,100 38,896,010 5.1388 1.542 1.533 1.548 1.507 1.548 25,618,113 1.5183 0.77%
2006-11-20 0 5.180 5.150 5.180 5.130 5.280 8,926,000 46,229,880 5.1792 1.530 1.522 1.530 1.516 1.560 30,210,630 1.5303 -2.63%
2006-11-17 0 5.320 5.310 5.320 5.250 5.350 4,460,000 23,539,720 5.2780 1.572 1.569 1.572 1.551 1.581 15,095,161 1.5594 -0.56%
2006-11-16 0 5.350 5.340 5.350 5.300 5.380 2,670,000 14,296,300 5.3544 1.581 1.578 1.581 1.566 1.590 9,036,789 1.5820 0.56%
2006-11-15 0 5.320 5.310 5.320 5.230 5.340 3,924,000 20,761,640 5.2909 1.572 1.569 1.572 1.545 1.578 13,281,034 1.5633 -0.37%
2006-11-14 0 5.340 5.260 5.340 5.250 5.380 4,158,000 22,161,858 5.3299 1.578 1.554 1.578 1.551 1.590 14,073,022 1.5748 0.00%
2006-11-13 0 5.340 5.320 5.350 5.290 5.350 1,782,000 9,458,528 5.3078 1.578 1.572 1.581 1.563 1.581 6,031,295 1.5682 0.95%
2006-11-10 0 5.290 5.280 5.300 5.260 5.390 5,274,000 28,034,410 5.3156 1.563 1.560 1.566 1.554 1.593 17,850,197 1.5705 -1.86%
2006-11-09 0 5.390 5.390 5.430 5.280 5.430 5,689,000 30,618,340 5.3820 1.593 1.593 1.604 1.560 1.604 19,254,792 1.5902 2.08%
2006-11-08 0 5.280 5.270 5.280 5.250 5.300 2,868,000 15,142,300 5.2797 1.560 1.557 1.560 1.551 1.566 9,706,933 1.5599 0.57%
2006-11-07 0 5.250 5.250 5.300 5.220 5.350 8,330,000 44,221,260 5.3087 1.551 1.551 1.566 1.542 1.581 28,193,429 1.5685 0.38%
2006-11-06 0 5.230 5.230 5.270 5.190 5.260 4,672,000 24,407,620 5.2242 1.545 1.545 1.557 1.533 1.554 15,812,689 1.5435 0.00%
2006-11-03 0 5.230 5.230 5.240 5.210 5.340 1,928,000 10,105,940 5.2417 1.545 1.545 1.548 1.539 1.578 6,525,442 1.5487 -1.88%
2006-11-02 0 5.330 5.300 5.330 5.200 5.340 2,694,000 14,287,540 5.3035 1.575 1.566 1.575 1.536 1.578 9,118,019 1.5670 0.00%
2006-11-01 0 5.330 5.330 5.340 5.280 5.350 4,738,000 25,206,000 5.3200 1.575 1.575 1.578 1.560 1.581 16,036,070 1.5718 1.33%
2006-10-31 0 5.260 5.260 5.270 5.040 5.270 3,706,000 19,370,060 5.2267 1.554 1.554 1.557 1.489 1.557 12,543,199 1.5443 2.14%
2006-10-27 0 5.150 5.150 5.160 5.040 5.190 8,519,050 43,863,610 5.1489 1.522 1.522 1.525 1.489 1.533 28,833,281 1.5213 1.38%
2006-10-26 0 5.080 5.090 5.100 5.050 5.120 1,800,000 9,138,660 5.0770 1.501 1.504 1.507 1.492 1.513 6,092,218 1.5001 0.59%
2006-10-25 0 5.050 5.050 5.070 5.030 5.150 6,690,020 34,071,522 5.0929 1.492 1.492 1.498 1.486 1.522 22,642,809 1.5047 -1.94%
2006-10-24 0 5.150 5.140 5.160 5.110 5.160 3,123,000 16,065,072 5.1441 1.522 1.519 1.525 1.510 1.525 10,569,997 1.5199 0.00%
2006-10-23 0 5.150 5.110 5.150 5.100 5.190 1,786,000 9,190,040 5.1456 1.522 1.510 1.522 1.507 1.533 6,044,834 1.5203 0.78%
2006-10-20 0 5.110 5.090 5.110 5.020 5.150 6,840,000 34,771,880 5.0836 1.510 1.504 1.510 1.483 1.522 23,150,427 1.5020 1.79%
2006-10-19 0 5.020 5.020 5.030 5.010 5.060 3,209,800 16,144,610 5.0298 1.483 1.483 1.486 1.480 1.495 10,863,778 1.4861 -1.18%
2006-10-18 0 5.080 5.070 5.080 5.030 5.100 1,327,200 6,737,540 5.0765 1.501 1.498 1.501 1.486 1.507 4,491,995 1.4999 -0.39%
2006-10-17 0 5.100 5.080 5.100 5.050 5.100 1,379,600 7,007,280 5.0792 1.507 1.501 1.507 1.492 1.507 4,669,346 1.5007 0.00%
2006-10-16 0 5.100 5.070 5.100 5.020 5.100 1,627,000 8,253,110 5.0726 1.507 1.498 1.507 1.483 1.507 5,506,688 1.4987 1.19%
2006-10-13 0 5.040 5.030 5.040 5.030 5.130 1,610,307 8,196,398 5.0900 1.489 1.486 1.489 1.486 1.516 5,450,189 1.5039 0.19%
2006-10-12 0 5.100 5.100 5.140 5.070 5.170 6,216,966 31,761,806 5.1089 1.486 1.486 1.498 1.478 1.507 21,331,968 1.4889 -1.54%
2006-10-11 0 5.180 5.150 5.160 5.150 5.200 1,929,000 9,992,640 5.1802 1.510 1.501 1.504 1.501 1.515 6,618,882 1.5097 0.00%
2006-10-10 0 5.180 5.220 5.230 5.150 5.290 3,179,000 16,636,870 5.2334 1.510 1.521 1.524 1.501 1.542 10,907,945 1.5252 0.00%
2006-10-09 0 5.180 5.170 5.180 5.110 5.300 1,788,000 9,286,400 5.1937 1.510 1.507 1.510 1.489 1.545 6,135,076 1.5137 -0.58%
2006-10-06 0 5.210 5.220 5.230 5.120 5.270 1,516,000 7,939,940 5.2374 1.518 1.521 1.524 1.492 1.536 5,201,776 1.5264 0.58%
2006-10-05 0 5.180 5.180 5.280 5.180 5.310 6,768,000 35,783,542 5.2872 1.510 1.510 1.539 1.510 1.548 23,222,703 1.5409 -1.15%
2006-10-04 0 5.240 5.240 5.250 5.120 5.300 4,355,393 22,598,845 5.1887 1.527 1.527 1.530 1.492 1.545 14,944,444 1.5122 1.95%
2006-10-03 0 5.140 5.130 5.140 5.100 5.190 3,411,000 17,506,460 5.1324 1.498 1.495 1.498 1.486 1.513 11,703,995 1.4958 -0.58%
2006-09-29 0 5.170 5.140 5.180 5.110 5.210 2,494,000 12,866,160 5.1588 1.507 1.498 1.510 1.489 1.518 8,557,539 1.5035 0.00%
2006-09-28 0 5.170 5.160 5.180 5.100 5.220 2,550,000 13,173,940 5.1663 1.507 1.504 1.510 1.486 1.521 8,749,689 1.5056 0.78%
2006-09-27 0 5.130 5.120 5.130 5.010 5.130 2,430,000 12,318,980 5.0695 1.495 1.492 1.495 1.460 1.495 8,337,939 1.4775 1.58%
2006-09-26 0 5.050 5.050 5.090 5.030 5.170 2,093,000 10,662,170 5.0942 1.472 1.472 1.483 1.466 1.507 7,181,607 1.4846 -2.51%
2006-09-25 0 5.180 5.180 5.210 5.120 5.250 1,052,000 5,436,240 5.1675 1.510 1.510 1.518 1.492 1.530 3,609,676 1.5060 -0.77%
2006-09-22 0 5.220 5.190 5.260 5.120 5.330 822,000 4,288,100 5.2167 1.521 1.513 1.533 1.492 1.553 2,820,488 1.5203 -2.06%
2006-09-21 0 5.330 5.330 5.340 5.250 5.340 4,013,000 21,328,860 5.3149 1.553 1.553 1.556 1.530 1.556 13,769,608 1.5490 1.52%
2006-09-20 0 5.250 5.180 5.250 5.150 5.270 3,339,000 17,475,560 5.2338 1.530 1.510 1.530 1.501 1.536 11,456,945 1.5253 1.55%
2006-09-19 0 5.170 5.160 5.170 5.020 5.250 2,736,000 14,114,520 5.1588 1.507 1.504 1.507 1.463 1.530 9,387,901 1.5035 -1.34%
2006-09-18 0 5.240 5.240 5.250 5.180 5.250 2,242,000 11,732,960 5.2333 1.527 1.527 1.530 1.510 1.530 7,692,864 1.5252 1.55%
2006-09-15 0 5.160 5.140 5.160 5.130 5.200 1,462,000 7,567,820 5.1763 1.504 1.498 1.504 1.495 1.515 5,016,488 1.5086 -0.58%
2006-09-14 0 5.190 5.180 5.190 5.050 5.190 12,422,200 63,814,970 5.1372 1.513 1.510 1.513 1.472 1.513 42,623,680 1.4972 3.59%
2006-09-13 0 5.010 5.010 5.020 4.950 5.040 2,336,000 11,714,400 5.0147 1.460 1.460 1.463 1.443 1.469 8,015,401 1.4615 2.24%
2006-09-12 0 4.900 4.900 4.940 4.890 4.950 2,220,000 10,902,740 4.9111 1.428 1.428 1.440 1.425 1.443 7,617,376 1.4313 -0.61%
2006-09-11 0 4.930 4.930 4.940 4.930 5.000 2,572,000 12,719,340 4.9453 1.437 1.437 1.440 1.437 1.457 8,825,176 1.4413 -1.00%
2006-09-08 0 4.980 4.980 5.050 4.950 5.030 2,502,000 12,436,100 4.9705 1.451 1.451 1.472 1.443 1.466 8,584,989 1.4486 -0.40%
2006-09-07 0 5.000 5.000 5.010 4.970 5.110 1,754,000 8,760,520 4.9946 1.457 1.457 1.460 1.448 1.489 6,018,413 1.4556 -2.34%
2006-09-06 0 5.120 5.090 5.120 5.060 5.120 2,284,480 11,640,674 5.0955 1.492 1.483 1.492 1.475 1.492 7,838,623 1.4850 0.79%
2006-09-05 0 5.080 5.080 5.090 5.040 5.120 4,318,000 21,993,944 5.0935 1.481 1.481 1.483 1.469 1.492 14,816,140 1.4845 0.59%
2006-09-04 0 5.050 5.030 5.040 4.950 5.060 4,114,000 20,640,560 5.0172 1.472 1.466 1.469 1.443 1.475 14,116,164 1.4622 1.20%
2006-09-01 0 4.990 4.970 5.000 4.970 5.050 5,329,000 26,778,430 5.0250 1.454 1.448 1.457 1.448 1.472 18,285,134 1.4645 -0.40%
2006-08-31 0 5.010 4.990 5.000 5.000 5.130 4,901,277 24,877,458 5.0757 1.460 1.454 1.457 1.457 1.495 16,817,509 1.4793 -1.57%
2006-08-30 0 5.090 5.070 5.090 4.980 5.090 4,004,000 20,197,060 5.0442 1.483 1.478 1.483 1.451 1.483 13,738,727 1.4701 1.80%
2006-08-29 0 5.000 4.990 5.000 4.920 5.000 1,860,667 9,237,982 4.9649 1.457 1.454 1.457 1.434 1.457 6,384,415 1.4470 1.63%
2006-08-28 0 4.920 4.930 4.940 4.860 4.930 1,436,000 7,023,360 4.8909 1.434 1.437 1.440 1.416 1.437 4,927,276 1.4254 0.41%
2006-08-25 0 4.900 4.900 4.920 4.830 4.910 1,416,000 6,902,180 4.8744 1.428 1.428 1.434 1.408 1.431 4,858,651 1.4206 -1.01%
2006-08-24 0 4.950 4.840 4.950 4.800 4.950 1,300,000 6,286,060 4.8354 1.443 1.411 1.443 1.399 1.443 4,460,626 1.4092 1.85%
2006-08-23 0 4.860 4.850 4.890 4.810 4.930 328,000 1,596,260 4.8666 1.416 1.413 1.425 1.402 1.437 1,125,450 1.4183 -1.62%
2006-08-22 0 4.940 4.930 4.940 4.850 4.960 2,076,000 10,219,620 4.9227 1.440 1.437 1.440 1.413 1.446 7,123,276 1.4347 2.70%
2006-08-21 0 4.810 4.800 4.810 4.810 5.000 2,091,050 10,203,527 4.8796 1.402 1.399 1.402 1.402 1.457 7,174,916 1.4221 -3.80%
2006-08-18 0 5.000 4.990 5.000 4.920 5.090 4,392,000 21,991,200 5.0071 1.457 1.454 1.457 1.434 1.483 15,070,052 1.4593 1.01%
2006-08-17 0 4.950 4.950 4.960 4.940 4.960 1,346,000 6,664,220 4.9511 1.443 1.443 1.446 1.440 1.446 4,618,463 1.4430 -0.40%
2006-08-16 0 4.970 4.950 4.980 4.890 4.990 2,693,000 13,307,580 4.9415 1.448 1.443 1.451 1.425 1.454 9,240,358 1.4402 1.43%
2006-08-15 0 4.900 4.880 4.900 4.780 4.920 2,080,000 10,167,620 4.8883 1.428 1.422 1.428 1.393 1.434 7,137,001 1.4246 0.41%
2006-08-14 0 4.880 4.880 4.920 4.750 4.900 1,741,600 8,475,920 4.8667 1.422 1.422 1.434 1.384 1.428 5,975,866 1.4184 0.62%
2006-08-11 0 4.850 4.840 4.860 4.730 4.860 2,934,257 14,112,758 4.8097 1.413 1.411 1.416 1.379 1.416 10,068,171 1.4017 0.21%
2006-08-10 0 4.840 4.840 4.860 4.820 4.890 3,886,000 18,880,660 4.8586 1.411 1.411 1.416 1.405 1.425 13,333,839 1.4160 -1.02%
2006-08-09 0 4.890 4.890 4.900 4.710 4.900 5,786,000 28,179,880 4.8704 1.425 1.425 1.428 1.373 1.428 19,853,215 1.4194 3.60%
2006-08-08 0 4.720 4.720 4.730 4.680 4.750 1,000,000 4,733,260 4.7333 1.376 1.376 1.379 1.364 1.384 3,431,250 1.3795 -0.63%
2006-08-07 0 4.750 4.700 4.750 4.610 4.750 3,092,000 14,527,600 4.6984 1.384 1.370 1.384 1.344 1.384 10,609,426 1.3693 -0.42%
2006-08-04 0 4.770 4.760 4.770 4.770 4.850 1,058,000 5,081,980 4.8034 1.390 1.387 1.390 1.390 1.413 3,630,263 1.3999 -1.45%
2006-08-03 0 4.840 4.800 4.840 4.790 4.850 2,848,000 13,699,540 4.8102 1.411 1.399 1.411 1.396 1.413 9,772,201 1.4019 0.83%
2006-08-02 0 4.800 4.790 4.810 4.780 4.850 2,490,000 11,956,220 4.8017 1.399 1.396 1.402 1.393 1.413 8,543,814 1.3994 -1.23%
2006-08-01 0 4.860 4.840 4.860 4.750 4.900 3,661,630 17,753,344 4.8485 1.416 1.411 1.416 1.384 1.428 12,563,970 1.4130 1.89%
2006-07-31 0 4.770 4.770 4.780 4.730 4.810 1,938,000 9,244,560 4.7702 1.390 1.390 1.393 1.379 1.402 6,649,763 1.3902 -0.83%
2006-07-28 0 4.810 4.810 4.830 4.710 4.840 5,812,000 27,937,380 4.8068 1.402 1.402 1.408 1.373 1.411 19,942,428 1.4009 1.69%
2006-07-27 0 4.730 4.720 4.730 4.710 4.760 3,670,000 17,338,540 4.7244 1.379 1.376 1.379 1.373 1.387 12,592,689 1.3769 -0.21%
2006-07-26 0 4.740 4.730 4.740 4.680 4.750 3,862,000 18,264,980 4.7294 1.381 1.379 1.381 1.364 1.384 13,251,489 1.3783 2.16%
2006-07-25 0 4.640 4.640 4.650 4.640 4.760 3,746,000 17,557,620 4.6870 1.352 1.352 1.355 1.352 1.387 12,853,464 1.3660 -1.07%
2006-07-24 0 4.690 4.680 4.690 4.680 4.750 2,992,000 14,055,960 4.6978 1.367 1.364 1.367 1.364 1.384 10,266,301 1.3691 -2.29%
2006-07-21 0 4.800 4.775 4.800 4.800 4.850 1,952,000 9,413,100 4.8223 1.399 1.392 1.399 1.399 1.413 6,697,801 1.4054 -0.52%
2006-07-20 0 4.825 4.825 4.875 4.800 4.875 3,092,000 14,999,250 4.8510 1.406 1.406 1.421 1.399 1.421 10,609,426 1.4138 1.05%
2006-07-19 0 4.775 4.750 4.775 4.750 4.850 1,442,000 6,909,800 4.7918 1.392 1.384 1.392 1.384 1.413 4,947,863 1.3965 -0.52%
2006-07-18 0 4.800 4.700 4.800 4.625 4.800 2,678,000 12,581,556 4.6981 1.399 1.370 1.399 1.348 1.399 9,188,889 1.3692 3.23%
2006-07-17 0 4.650 4.650 4.675 4.550 4.675 1,688,000 7,775,500 4.6063 1.355 1.355 1.362 1.326 1.362 5,791,951 1.3425 0.54%
2006-07-14 0 4.625 4.625 4.650 4.550 4.650 4,072,000 18,687,850 4.5894 1.348 1.348 1.355 1.326 1.355 13,972,052 1.3375 -1.60%
2006-07-13 0 4.700 4.675 4.725 4.650 4.800 4,716,000 22,222,600 4.7122 1.370 1.362 1.377 1.355 1.399 16,181,777 1.3733 -2.59%
2006-07-12 0 4.825 4.825 4.875 4.800 4.900 1,916,000 9,271,450 4.8390 1.406 1.406 1.421 1.399 1.428 6,574,276 1.4103 -1.03%
2006-07-11 0 4.875 4.850 4.875 4.850 4.900 1,810,000 8,826,350 4.8764 1.421 1.413 1.421 1.413 1.428 6,210,563 1.4212 0.00%
2006-07-10 0 4.875 4.875 4.900 4.850 4.950 4,543,689 22,232,681 4.8931 1.421 1.421 1.428 1.413 1.443 15,590,535 1.4260 0.00%
2006-07-07 0 4.875 4.850 4.875 4.850 4.900 3,326,000 16,188,750 4.8673 1.421 1.413 1.421 1.413 1.428 11,412,339 1.4185 1.56%
2006-07-06 0 4.800 4.775 4.825 4.750 4.825 3,066,000 14,676,050 4.7867 1.399 1.392 1.406 1.384 1.406 10,520,214 1.3950 0.52%
2006-07-05 0 4.775 4.775 4.800 4.750 4.825 4,728,000 22,615,050 4.7832 1.392 1.392 1.399 1.384 1.406 16,222,952 1.3940 1.06%
2006-07-04 0 4.725 4.725 4.750 4.700 4.750 2,804,000 13,247,350 4.7244 1.377 1.377 1.384 1.370 1.384 9,621,226 1.3769 1.07%
2006-07-03 0 4.675 4.650 4.700 4.625 4.725 4,196,000 19,598,910 4.6709 1.362 1.355 1.370 1.348 1.377 14,397,527 1.3613 -1.06%
2006-06-30 0 4.725 4.700 4.725 4.600 4.725 6,238,000 29,144,850 4.6721 1.377 1.370 1.377 1.341 1.377 21,404,140 1.3616 3.28%
2006-06-29 0 4.575 4.550 4.575 4.550 4.625 11,134,000 50,717,508 4.5552 1.333 1.326 1.333 1.326 1.348 38,203,543 1.3276 1.67%
2006-06-28 0 4.500 4.475 4.500 4.475 4.550 6,150,000 27,686,500 4.5019 1.311 1.304 1.311 1.304 1.326 21,102,190 1.3120 0.00%
2006-06-27 0 4.500 4.475 4.500 4.475 4.525 3,502,000 15,757,600 4.4996 1.311 1.304 1.311 1.304 1.319 12,016,239 1.3114 0.00%
2006-06-26 0 4.500 4.475 4.500 4.475 4.575 8,092,000 36,520,050 4.5131 1.311 1.304 1.311 1.304 1.333 27,765,679 1.3153 0.00%
2006-06-23 0 4.500 4.475 4.500 4.475 4.550 1,426,000 6,411,100 4.4959 1.311 1.304 1.311 1.304 1.326 4,892,963 1.3103 -1.10%
2006-06-22 0 4.550 4.525 4.550 4.500 4.600 2,836,304 12,963,168 4.5704 1.326 1.319 1.326 1.311 1.341 9,732,069 1.3320 1.11%
2006-06-21 0 4.500 4.500 4.525 4.425 4.500 4,905,000 21,890,000 4.4628 1.311 1.311 1.319 1.290 1.311 16,830,284 1.3006 1.12%
2006-06-20 0 4.450 4.450 4.475 4.375 4.550 6,826,000 30,274,500 4.4352 1.297 1.297 1.304 1.275 1.326 23,421,716 1.2926 -2.73%
2006-06-19 0 4.575 4.575 4.600 4.500 4.625 4,868,100 22,303,592 4.5816 1.333 1.333 1.341 1.311 1.348 16,703,670 1.3353 1.10%
2006-06-16 0 4.525 4.500 4.525 4.400 4.550 6,960,000 31,212,900 4.4846 1.319 1.311 1.319 1.282 1.326 23,881,503 1.3070 5.23%
2006-06-15 0 4.300 4.275 4.300 4.225 4.325 9,232,000 39,389,510 4.2666 1.253 1.246 1.253 1.231 1.260 31,677,304 1.2435 1.78%
2006-06-14 0 4.225 4.225 4.250 4.200 4.400 9,597,800 40,795,613 4.2505 1.231 1.231 1.239 1.224 1.282 32,932,456 1.2388 -4.52%
2006-06-13 0 4.425 4.350 4.450 4.350 4.500 13,852,575 61,486,830 4.4387 1.290 1.268 1.297 1.268 1.311 47,531,655 1.2936 -1.12%
2006-06-12 0 4.475 4.450 4.475 4.400 4.475 4,604,089 20,459,117 4.4437 1.304 1.297 1.304 1.282 1.304 15,797,783 1.2951 0.00%
2006-06-09 0 4.475 4.475 4.500 4.400 4.575 11,076,116 49,670,313 4.4845 1.304 1.304 1.311 1.282 1.333 38,004,928 1.3069 -2.19%
2006-06-08 0 4.575 4.575 4.600 4.475 4.675 17,828,476 81,394,694 4.5654 1.333 1.333 1.341 1.304 1.362 61,173,967 1.3305 0.55%
2006-06-07 0 4.550 4.550 4.575 4.450 4.650 33,634,400 153,504,440 4.5639 1.326 1.326 1.333 1.297 1.355 115,408,051 1.3301 2.82%
2006-06-06 0 4.425 4.400 4.425 4.350 4.450 9,052,000 39,854,150 4.4028 1.290 1.282 1.290 1.268 1.297 31,059,679 1.2831 0.00%
2006-06-05 0 4.425 4.400 4.450 4.250 4.500 28,577,408 124,107,528 4.3429 1.290 1.282 1.297 1.239 1.311 98,056,245 1.2657 3.51%
2006-06-02 0 4.275 4.275 4.300 4.050 4.300 89,915,218 372,879,078 4.1470 1.246 1.246 1.253 1.180 1.253 308,521,635 1.2086 6.88%
2006-06-01 0 4.000 4.000 4.025 3.900 4.350 83,745,000 335,676,675 4.0083 1.166 1.166 1.173 1.137 1.268 287,350,071 1.1682 -4.76%
2006-05-30 0 4.200 4.175 4.200 4.175 4.300 20,618,000 86,843,400 4.2120 1.224 1.217 1.224 1.217 1.253 70,745,522 1.2275 -3.45%
2006-05-29 0 4.350 4.325 4.350 4.275 4.350 11,988,000 51,628,700 4.3067 1.268 1.260 1.268 1.246 1.268 41,133,831 1.2551 1.16%
2006-05-26 0 4.300 4.275 4.300 4.250 4.525 23,836,000 102,777,750 4.3119 1.253 1.246 1.253 1.239 1.319 81,787,286 1.2566 -4.97%
2006-05-25 0 4.525 4.525 4.575 4.450 4.575 3,550,000 15,964,350 4.4970 1.319 1.319 1.333 1.297 1.333 12,180,939 1.3106 -2.16%
2006-05-24 0 4.625 4.575 4.650 4.475 4.675 4,034,000 18,410,350 4.5638 1.348 1.333 1.355 1.304 1.362 13,841,664 1.3301 2.78%
2006-05-23 0 4.500 4.475 4.500 4.375 4.575 10,199,400 45,686,835 4.4794 1.311 1.304 1.311 1.275 1.333 34,996,696 1.3055 -2.70%
2006-05-22 0 4.625 4.625 4.650 4.525 4.625 10,422,000 47,796,000 4.5861 1.348 1.348 1.355 1.319 1.348 35,760,492 1.3366 1.09%
2006-05-19 0 4.575 4.550 4.575 4.525 4.625 10,171,751 46,566,386 4.5780 1.333 1.326 1.333 1.319 1.348 34,901,825 1.3342 -0.54%
2006-05-18 0 4.600 4.575 4.600 4.550 4.625 5,213,159 23,903,517 4.5852 1.341 1.333 1.341 1.326 1.348 17,887,654 1.3363 -1.08%
2006-05-17 0 4.650 4.625 4.650 4.575 4.700 16,797,000 77,143,775 4.5927 1.355 1.348 1.355 1.333 1.370 57,634,714 1.3385 1.64%
2006-05-16 0 4.575 4.550 4.575 4.500 4.650 8,178,000 37,350,016 4.5671 1.333 1.326 1.333 1.311 1.355 28,060,766 1.3310 -1.08%
2006-05-15 0 4.625 4.600 4.650 4.575 4.650 6,290,000 28,979,100 4.6072 1.348 1.341 1.355 1.333 1.355 21,582,566 1.3427 -0.54%
2006-05-12 0 4.650 4.600 4.625 4.575 4.650 2,741,000 12,651,800 4.6158 1.355 1.341 1.348 1.333 1.355 9,405,058 1.3452 0.00%
2006-05-11 0 4.650 4.650 4.675 4.650 4.725 4,780,039 22,501,434 4.7074 1.355 1.355 1.362 1.355 1.377 16,401,511 1.3719 -0.63%
2006-05-10 0 4.825 4.775 4.825 4.700 4.825 8,312,000 39,649,850 4.7702 1.364 1.350 1.364 1.328 1.364 29,408,037 1.3483 0.52%
2006-05-09 0 4.800 4.775 4.850 4.750 4.850 7,632,000 36,460,357 4.7773 1.357 1.350 1.371 1.343 1.371 27,002,182 1.3503 0.52%
2006-05-08 0 4.775 4.775 4.800 4.725 4.850 12,013,628 57,363,727 4.7749 1.350 1.350 1.357 1.335 1.371 42,504,477 1.3496 0.53%
2006-05-04 0 4.750 4.750 4.775 4.700 4.800 7,973,000 37,908,225 4.7546 1.343 1.343 1.350 1.328 1.357 28,208,647 1.3439 0.00%
2006-05-03 0 4.750 4.725 4.750 4.700 4.800 23,625,000 110,795,175 4.6897 1.343 1.335 1.343 1.328 1.357 83,585,764 1.3255 1.60%
2006-05-02 0 4.675 4.650 4.675 4.625 4.725 8,326,000 38,875,950 4.6692 1.321 1.314 1.321 1.307 1.335 29,457,569 1.3197 -0.53%
2006-04-28 0 4.700 4.650 4.675 4.550 4.725 29,811,000 139,310,250 4.6731 1.328 1.314 1.321 1.286 1.335 105,471,966 1.3208 1.62%
2006-04-27 0 4.625 4.600 4.650 4.575 4.700 51,262,000 236,264,754 4.6090 1.307 1.300 1.314 1.293 1.328 181,366,071 1.3027 1.09%
2006-04-26 0 4.575 4.575 4.600 4.075 4.850 74,679,000 334,352,200 4.4772 1.293 1.293 1.300 1.152 1.371 264,215,926 1.2655 -9.41%
2006-04-25 1 - - - - - 0 0 - 1.427 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 1.427 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 1.427 - - - - 0 - 0.00%
2006-04-20 0 5.050 5.000 5.050 5.000 5.200 7,624,000 38,742,700 5.0817 1.427 1.413 1.427 1.413 1.470 26,973,878 1.4363 -2.88%
2006-04-19 0 5.200 5.150 5.200 5.100 5.350 5,840,000 30,278,400 5.1847 1.470 1.456 1.470 1.441 1.512 20,662,047 1.4654 0.00%
2006-04-18 0 5.200 5.100 5.150 4.950 5.250 7,220,000 36,775,500 5.0936 1.470 1.441 1.456 1.399 1.484 25,544,517 1.4397 5.58%
2006-04-13 0 4.925 4.900 4.925 4.900 5.050 4,930,300 24,363,548 4.9416 1.392 1.385 1.392 1.385 1.427 17,443,509 1.3967 0.00%
2006-04-12 0 4.925 4.900 4.950 4.900 5.050 10,988,000 54,605,450 4.9696 1.392 1.385 1.399 1.385 1.427 38,875,783 1.4046 -2.48%
2006-04-11 0 5.050 5.000 5.050 5.000 5.150 12,728,000 64,406,100 5.0602 1.427 1.413 1.427 1.413 1.456 45,031,941 1.4302 -0.98%
2006-04-10 0 5.100 5.050 5.150 5.000 5.200 11,061,000 56,095,850 5.0715 1.441 1.427 1.456 1.413 1.470 39,134,058 1.4334 -1.92%
2006-04-07 0 5.200 5.150 5.200 5.150 5.450 5,708,000 30,236,600 5.2972 1.470 1.456 1.470 1.456 1.540 20,195,028 1.4972 -1.89%
2006-04-06 0 5.300 5.300 5.350 5.250 5.500 12,324,000 65,726,900 5.3332 1.498 1.498 1.512 1.484 1.555 43,602,580 1.5074 -1.85%
2006-04-04 0 5.400 5.350 5.400 5.050 5.400 17,998,000 94,794,300 5.2669 1.526 1.512 1.526 1.427 1.526 63,677,315 1.4887 4.85%
2006-04-03 0 5.150 5.100 5.150 5.100 5.150 5,920,000 30,406,300 5.1362 1.456 1.441 1.456 1.441 1.456 20,945,089 1.4517 1.98%
2006-03-31 0 5.050 5.050 5.150 5.050 5.150 3,250,000 16,603,100 5.1086 1.427 1.427 1.456 1.427 1.456 11,498,571 1.4439 -1.94%
2006-03-30 0 5.150 5.100 5.150 5.100 5.200 5,252,000 27,004,300 5.1417 1.456 1.441 1.456 1.441 1.470 18,581,690 1.4533 0.98%
2006-03-29 0 5.100 5.050 5.100 5.050 5.150 6,281,000 32,225,850 5.1307 1.441 1.427 1.441 1.427 1.456 22,222,315 1.4502 0.99%
2006-03-28 0 5.050 5.050 5.150 5.050 5.300 8,148,000 42,124,000 5.1699 1.427 1.427 1.456 1.427 1.498 28,827,801 1.4612 -1.94%
2006-03-27 0 5.150 5.100 5.150 5.000 5.150 9,058,000 45,979,600 5.0761 1.456 1.441 1.456 1.413 1.456 32,047,401 1.4347 3.00%
2006-03-24 0 5.000 5.000 5.050 5.000 5.050 5,058,606 25,356,769 5.0126 1.413 1.413 1.427 1.413 1.427 17,897,458 1.4168 0.00%
2006-03-23 0 5.000 4.975 5.000 4.975 5.050 2,776,541 13,864,614 4.9935 1.413 1.406 1.413 1.406 1.427 9,823,462 1.4114 0.50%
2006-03-22 0 4.975 4.975 5.000 4.950 5.050 5,549,900 27,629,510 4.9784 1.406 1.406 1.413 1.399 1.427 19,635,667 1.4071 -0.50%
2006-03-21 0 5.000 5.000 5.050 4.975 5.050 6,065,000 30,246,195 4.9870 1.413 1.413 1.427 1.406 1.427 21,458,102 1.4095 0.50%
2006-03-20 0 4.975 4.975 5.000 4.975 5.150 6,052,100 30,601,948 5.0564 1.406 1.406 1.413 1.406 1.456 21,412,461 1.4292 -1.49%
2006-03-17 0 5.050 5.050 5.100 5.050 5.150 4,852,000 24,708,968 5.0925 1.427 1.427 1.441 1.427 1.456 17,166,481 1.4394 -1.94%
2006-03-16 0 5.150 5.100 5.150 5.100 5.200 5,515,740 28,338,646 5.1378 1.456 1.441 1.456 1.441 1.470 19,514,808 1.4522 -1.90%
2006-03-15 0 5.250 5.200 5.250 5.050 5.250 5,451,640 28,040,538 5.1435 1.484 1.470 1.484 1.427 1.484 19,288,021 1.4538 3.96%
2006-03-14 0 5.050 5.000 5.050 4.975 5.150 6,796,000 34,204,500 5.0330 1.427 1.413 1.427 1.406 1.456 24,044,396 1.4226 -0.98%
2006-03-13 0 5.100 5.100 5.150 5.100 5.200 1,540,000 7,910,464 5.1367 1.441 1.441 1.456 1.441 1.470 5,448,553 1.4518 -0.97%
2006-03-10 0 5.150 5.100 5.150 5.050 5.250 6,580,000 33,793,900 5.1359 1.456 1.441 1.456 1.427 1.484 23,280,183 1.4516 -1.90%
2006-03-09 0 5.250 5.250 5.300 5.200 5.350 6,429,600 33,704,946 5.2422 1.484 1.484 1.498 1.470 1.512 22,748,065 1.4817 0.96%
2006-03-08 0 5.200 5.150 5.200 5.050 5.400 13,518,000 69,705,594 5.1565 1.470 1.456 1.470 1.427 1.526 47,826,978 1.4575 -5.45%
2006-03-07 0 5.500 5.450 5.600 5.450 5.600 3,774,000 20,825,000 5.5180 1.555 1.540 1.583 1.540 1.583 13,352,494 1.5596 -1.79%
2006-03-06 0 5.600 5.550 5.600 5.450 5.600 2,396,000 13,261,608 5.5349 1.583 1.569 1.583 1.540 1.583 8,477,100 1.5644 0.90%
2006-03-03 0 5.550 5.500 5.550 5.400 5.550 5,968,000 32,622,428 5.4662 1.569 1.555 1.569 1.526 1.569 21,114,914 1.5450 1.83%
2006-03-02 0 5.450 5.450 5.500 5.450 5.600 4,594,000 25,321,019 5.5118 1.540 1.540 1.555 1.540 1.583 16,253,672 1.5579 -0.91%
2006-03-01 0 5.500 5.450 5.500 5.450 5.500 3,199,000 17,526,957 5.4789 1.555 1.540 1.555 1.540 1.555 11,318,132 1.5486 -0.90%
2006-02-28 0 5.550 5.500 5.600 5.400 5.650 7,240,000 40,092,500 5.5376 1.569 1.555 1.583 1.526 1.597 25,615,277 1.5652 0.91%
2006-02-27 0 5.500 5.500 5.550 5.350 5.550 4,918,000 26,654,600 5.4198 1.555 1.555 1.569 1.512 1.569 17,399,991 1.5319 0.92%
2006-02-24 0 5.450 5.400 5.500 5.350 5.500 10,244,000 55,427,900 5.4108 1.540 1.526 1.555 1.512 1.555 36,243,495 1.5293 0.00%
2006-02-23 0 5.450 5.400 5.500 5.400 5.600 10,098,940 54,947,355 5.4409 1.540 1.526 1.555 1.526 1.583 35,730,269 1.5378 -1.80%
2006-02-22 0 5.550 5.500 5.550 5.500 5.600 4,780,000 26,641,304 5.5735 1.569 1.555 1.569 1.555 1.583 16,911,744 1.5753 0.00%
2006-02-21 0 5.550 5.550 5.600 5.550 5.750 10,234,000 58,485,200 5.7148 1.569 1.569 1.583 1.569 1.625 36,208,115 1.6153 -1.77%
2006-02-20 0 5.650 5.650 5.700 5.500 5.700 6,628,000 37,513,156 5.6598 1.597 1.597 1.611 1.555 1.611 23,450,008 1.5997 1.80%
2006-02-17 0 5.550 5.500 5.550 5.450 5.600 9,510,000 52,699,706 5.5415 1.569 1.555 1.569 1.540 1.583 33,646,587 1.5663 -0.89%
2006-02-16 0 5.600 5.550 5.600 5.450 5.650 7,087,600 39,667,066 5.5967 1.583 1.569 1.583 1.540 1.597 25,076,083 1.5819 -0.88%
2006-02-15 0 5.650 5.600 5.650 5.400 5.650 14,402,000 80,076,600 5.5601 1.597 1.583 1.597 1.526 1.597 50,954,589 1.5715 4.63%
2006-02-14 0 5.400 5.400 5.450 5.200 5.450 3,466,000 18,409,900 5.3116 1.526 1.526 1.540 1.470 1.540 12,262,783 1.5013 2.86%
2006-02-13 0 5.250 5.200 5.300 5.200 5.350 5,858,440 30,829,766 5.2625 1.484 1.470 1.498 1.470 1.512 20,727,288 1.4874 0.00%
2006-02-10 0 5.250 5.250 5.300 5.150 5.350 7,080,000 37,246,100 5.2607 1.484 1.484 1.498 1.456 1.512 25,049,194 1.4869 0.00%
2006-02-09 0 5.250 5.200 5.300 5.200 5.450 10,895,635 57,686,845 5.2945 1.484 1.470 1.498 1.470 1.540 38,548,994 1.4965 -0.94%
2006-02-08 0 5.300 5.300 5.350 5.200 5.400 8,504,000 45,041,936 5.2966 1.498 1.498 1.512 1.470 1.526 30,087,337 1.4970 -2.75%
2006-02-07 0 5.450 5.400 5.450 5.350 5.500 17,670,000 95,797,970 5.4215 1.540 1.526 1.540 1.512 1.555 62,516,844 1.5324 0.00%
2006-02-06 0 5.450 5.400 5.450 5.150 5.450 20,482,000 109,097,200 5.3265 1.540 1.526 1.540 1.456 1.540 72,465,761 1.5055 2.83%
2006-02-03 0 5.300 5.200 5.250 4.950 5.350 39,567,000 203,952,000 5.1546 1.498 1.470 1.484 1.399 1.512 139,988,906 1.4569 7.61%
2006-02-02 0 4.925 4.900 4.925 4.900 5.050 20,902,832 104,135,013 4.9819 1.392 1.385 1.392 1.385 1.427 73,954,674 1.4081 -1.01%
2006-02-01 0 4.975 4.950 4.975 4.900 5.000 21,020,000 104,409,800 4.9672 1.406 1.399 1.406 1.385 1.413 74,369,217 1.4039 0.51%
2006-01-27 0 4.950 4.925 4.950 4.900 4.975 12,342,000 61,121,100 4.9523 1.399 1.392 1.399 1.385 1.406 43,666,264 1.3997 1.02%
2006-01-26 0 4.900 4.900 4.925 4.850 4.950 10,512,000 51,663,650 4.9147 1.385 1.385 1.392 1.371 1.399 37,191,685 1.3891 0.00%
2006-01-25 0 4.900 4.900 4.925 4.850 5.000 16,998,000 84,043,530 4.9443 1.385 1.385 1.392 1.371 1.413 60,139,294 1.3975 -1.01%
2006-01-24 0 4.950 4.925 4.950 4.900 4.950 4,500,000 22,171,600 4.9270 1.399 1.392 1.399 1.385 1.399 15,921,098 1.3926 0.00%
2006-01-23 0 4.950 4.925 4.950 4.875 4.950 9,114,628 44,815,664 4.9169 1.399 1.392 1.399 1.378 1.399 32,247,752 1.3897 0.00%
2006-01-20 0 4.950 4.925 4.950 4.925 5.050 20,088,000 99,727,150 4.9645 1.399 1.392 1.399 1.392 1.427 71,071,781 1.4032 -0.50%
2006-01-19 0 4.975 4.950 4.975 4.900 5.000 10,743,500 53,347,700 4.9656 1.406 1.399 1.406 1.385 1.413 38,010,737 1.4035 1.02%
2006-01-18 0 4.925 4.925 4.950 4.850 4.975 7,446,400 36,820,578 4.9447 1.392 1.392 1.399 1.371 1.406 26,345,525 1.3976 -0.51%
2006-01-17 0 4.950 4.950 4.975 4.925 5.050 7,402,000 36,801,500 4.9718 1.399 1.399 1.406 1.392 1.427 26,188,437 1.4053 -1.98%
2006-01-16 0 5.050 5.000 5.050 4.950 5.050 3,998,000 19,988,864 4.9997 1.427 1.413 1.427 1.399 1.427 14,145,011 1.4131 1.51%
2006-01-13 0 4.975 4.975 5.000 4.950 5.000 4,328,000 21,560,700 4.9817 1.406 1.406 1.413 1.399 1.413 15,312,558 1.4080 -0.50%
2006-01-12 0 5.000 4.975 5.000 4.900 5.050 8,262,000 41,189,050 4.9854 1.413 1.406 1.413 1.385 1.427 29,231,136 1.4091 2.04%
2006-01-11 0 4.900 4.900 4.925 4.900 4.975 5,276,000 25,986,820 4.9255 1.385 1.385 1.392 1.385 1.406 18,666,603 1.3922 -1.01%
2006-01-10 0 4.950 4.950 4.975 4.925 5.050 7,938,000 39,387,150 4.9618 1.399 1.399 1.406 1.392 1.427 28,084,817 1.4024 -1.00%
2006-01-09 0 5.000 4.975 5.000 4.925 5.050 6,257,437 31,273,069 4.9977 1.413 1.406 1.413 1.392 1.427 22,138,948 1.4126 1.52%
2006-01-06 0 4.925 4.925 4.950 4.825 4.950 7,181,000 35,271,205 4.9117 1.392 1.392 1.399 1.364 1.399 25,406,534 1.3883 0.00%
2006-01-05 0 4.925 4.925 4.950 4.900 4.950 6,800,000 33,507,750 4.9276 1.392 1.392 1.399 1.385 1.399 24,058,548 1.3928 0.00%
2006-01-04 0 4.925 4.925 4.950 4.850 4.950 8,548,000 41,936,250 4.9060 1.392 1.392 1.399 1.371 1.399 30,243,010 1.3866 1.55%
2006-01-03 0 4.850 4.825 4.850 4.775 4.875 3,534,000 17,103,750 4.8398 1.371 1.364 1.371 1.350 1.378 12,503,369 1.3679 1.04%
2005-12-30 0 4.800 4.775 4.800 4.725 4.825 2,508,000 11,981,950 4.7775 1.357 1.350 1.357 1.335 1.364 8,873,359 1.3503 0.00%
2005-12-29 0 4.800 4.775 4.825 4.725 4.825 5,968,000 28,548,700 4.7836 1.357 1.350 1.364 1.335 1.364 21,114,914 1.3521 1.05%
2005-12-28 0 4.750 4.725 4.750 4.700 4.800 7,130,000 33,722,450 4.7297 1.343 1.335 1.343 1.328 1.357 25,226,095 1.3368 0.53%
2005-12-23 0 4.725 4.700 4.725 4.675 4.725 2,226,000 10,497,950 4.7161 1.335 1.328 1.335 1.321 1.335 7,875,636 1.3330 1.07%
2005-12-22 0 4.675 4.675 4.700 4.675 4.725 3,412,000 16,037,600 4.7004 1.321 1.321 1.328 1.321 1.335 12,071,730 1.3285 -0.53%
2005-12-21 0 4.700 4.675 4.700 4.675 4.700 4,292,800 20,086,610 4.6791 1.328 1.321 1.328 1.321 1.328 15,188,020 1.3225 0.53%
2005-12-20 0 4.675 4.675 4.700 4.650 4.700 4,008,000 18,774,700 4.6843 1.321 1.321 1.328 1.314 1.328 14,180,391 1.3240 0.00%
2005-12-19 0 4.675 4.650 4.675 4.650 4.775 14,726,000 69,071,250 4.6904 1.321 1.314 1.321 1.314 1.350 52,100,908 1.3257 -2.09%
2005-12-16 0 4.775 4.750 4.775 4.725 4.775 2,076,000 9,870,450 4.7546 1.350 1.343 1.350 1.335 1.350 7,344,933 1.3438 0.53%
2005-12-15 0 4.750 4.750 4.775 4.725 4.875 12,146,000 57,864,124 4.7640 1.343 1.343 1.350 1.335 1.378 42,972,812 1.3465 -2.06%
2005-12-14 0 4.850 4.850 4.875 4.825 4.875 1,976,000 9,569,936 4.8431 1.371 1.371 1.378 1.364 1.378 6,991,131 1.3689 0.00%
2005-12-13 0 4.850 4.850 4.900 4.850 4.875 1,326,000 6,444,350 4.8600 1.371 1.371 1.385 1.371 1.378 4,691,417 1.3736 -0.51%
2005-12-12 0 4.875 4.875 4.900 4.800 4.900 622,950 3,024,723 4.8555 1.378 1.378 1.385 1.357 1.385 2,204,011 1.3724 0.52%
2005-12-09 0 4.850 4.850 4.875 4.850 4.900 1,456,000 7,070,050 4.8558 1.371 1.371 1.378 1.371 1.385 5,151,360 1.3725 -0.51%
2005-12-08 0 4.875 4.850 4.875 4.850 4.900 6,021,000 29,375,063 4.8788 1.378 1.371 1.378 1.371 1.385 21,302,429 1.3790 -0.51%
2005-12-07 0 4.900 4.875 4.900 4.875 4.925 17,331,700 84,930,942 4.9003 1.385 1.378 1.385 1.378 1.392 61,319,931 1.3850 -0.51%
2005-12-06 0 4.925 4.925 4.950 4.925 4.975 4,585,900 22,733,053 4.9572 1.392 1.392 1.399 1.392 1.406 16,225,014 1.4011 -1.01%
2005-12-05 0 4.975 4.975 5.000 4.950 5.050 4,948,000 24,682,700 4.9884 1.406 1.406 1.413 1.399 1.427 17,506,132 1.4099 0.00%
2005-12-02 0 4.975 4.975 5.000 4.975 5.050 11,690,000 58,472,600 5.0019 1.406 1.406 1.413 1.406 1.427 41,359,474 1.4138 0.51%
2005-12-01 0 4.950 4.950 4.975 4.925 4.975 3,754,909 18,579,922 4.9482 1.399 1.399 1.406 1.392 1.406 13,284,950 1.3986 -1.00%
2005-11-30 0 5.000 4.975 5.000 4.975 5.100 2,424,000 12,137,100 5.0071 1.413 1.406 1.413 1.406 1.441 8,576,165 1.4152 -0.99%
2005-11-29 0 5.050 5.050 5.100 4.975 5.150 15,940,000 80,133,900 5.0272 1.427 1.427 1.441 1.406 1.456 56,396,067 1.4209 -1.94%
2005-11-28 0 5.150 5.100 5.200 5.100 5.250 4,466,000 23,023,274 5.1552 1.456 1.441 1.470 1.441 1.484 15,800,805 1.4571 -0.96%
2005-11-25 0 5.200 5.150 5.200 5.050 5.200 3,154,000 16,227,900 5.1452 1.470 1.456 1.470 1.427 1.470 11,158,921 1.4543 0.97%
2005-11-24 0 5.150 5.100 5.150 5.100 5.250 3,244,000 16,797,350 5.1780 1.456 1.441 1.456 1.441 1.484 11,477,343 1.4635 -0.96%
2005-11-23 0 5.200 5.150 5.200 5.150 5.200 3,402,000 17,590,200 5.1705 1.470 1.456 1.470 1.456 1.470 12,036,350 1.4614 0.00%
2005-11-22 0 5.200 5.200 5.250 5.150 5.250 5,699,000 29,492,150 5.1750 1.470 1.470 1.484 1.456 1.484 20,163,186 1.4627 -1.89%
2005-11-21 0 5.300 5.200 5.300 5.100 5.350 5,438,000 28,447,400 5.2312 1.498 1.470 1.498 1.441 1.512 19,239,762 1.4786 3.92%
2005-11-18 0 5.100 5.100 5.150 5.000 5.200 6,352,000 32,610,700 5.1339 1.441 1.441 1.456 1.413 1.470 22,473,514 1.4511 2.00%
2005-11-17 0 5.000 5.000 5.050 4.925 5.050 2,089,000 10,398,000 4.9775 1.413 1.413 1.427 1.392 1.427 7,390,927 1.4069 0.50%
2005-11-16 0 4.975 4.975 5.000 4.975 5.150 2,036,832 10,299,018 5.0564 1.406 1.406 1.413 1.406 1.456 7,206,356 1.4292 -2.45%
2005-11-15 0 5.100 5.050 5.100 4.950 5.150 1,084,000 5,444,000 5.0221 1.441 1.427 1.441 1.399 1.456 3,835,216 1.4195 0.99%
2005-11-14 0 5.050 4.975 5.050 4.950 5.100 1,450,330 7,237,792 4.9904 1.427 1.406 1.427 1.399 1.441 5,131,299 1.4105 0.00%
2005-11-11 0 5.050 5.000 5.100 5.000 5.150 1,241,000 6,314,800 5.0885 1.427 1.413 1.441 1.413 1.456 4,390,685 1.4382 -0.98%
2005-11-10 0 5.100 5.050 5.100 4.975 5.150 4,606,000 23,389,258 5.0780 1.441 1.427 1.441 1.406 1.456 16,296,128 1.4353 2.00%
2005-11-09 0 5.000 5.000 5.050 4.950 5.100 4,544,035 22,895,644 5.0386 1.413 1.413 1.427 1.399 1.441 16,076,895 1.4241 0.50%
2005-11-08 0 4.975 4.950 4.975 4.900 5.000 4,784,000 23,841,750 4.9836 1.406 1.399 1.406 1.385 1.413 16,925,896 1.4086 0.51%
2005-11-07 0 4.950 4.900 4.950 4.850 4.950 4,115,000 20,162,525 4.8998 1.399 1.385 1.399 1.371 1.399 14,558,959 1.3849 0.51%
2005-11-04 0 4.925 4.925 4.950 4.875 4.950 1,770,000 8,697,150 4.9136 1.392 1.392 1.399 1.378 1.399 6,262,298 1.3888 -0.51%
2005-11-03 0 4.950 4.925 4.975 4.875 4.975 8,968,000 44,210,900 4.9299 1.399 1.392 1.406 1.378 1.406 31,728,979 1.3934 1.54%
2005-11-02 0 4.875 4.875 4.900 4.825 4.950 5,468,000 26,654,600 4.8747 1.378 1.378 1.385 1.364 1.399 19,345,903 1.3778 1.04%
2005-11-01 0 4.825 4.800 4.825 4.700 5.000 12,562,000 60,459,600 4.8129 1.364 1.357 1.364 1.328 1.413 44,444,629 1.3603 4.89%
2005-10-31 0 4.600 4.575 4.625 4.550 4.675 8,874,000 40,856,200 4.6040 1.300 1.293 1.307 1.286 1.321 31,396,405 1.3013 0.00%
2005-10-28 0 4.600 4.575 4.600 4.575 4.750 11,996,000 55,615,958 4.6362 1.300 1.293 1.300 1.293 1.343 42,442,109 1.3104 -3.16%
2005-10-27 0 4.750 4.725 4.750 4.750 4.875 4,486,000 21,493,050 4.7911 1.343 1.335 1.343 1.343 1.378 15,871,566 1.3542 -2.06%
2005-10-26 0 4.850 4.850 4.875 4.775 4.875 5,292,000 25,526,472 4.8236 1.371 1.371 1.378 1.350 1.378 18,723,211 1.3634 0.52%
2005-10-25 0 4.825 4.800 4.825 4.800 4.950 4,252,000 20,646,710 4.8558 1.364 1.357 1.364 1.357 1.399 15,043,668 1.3725 -1.03%
2005-10-24 0 4.875 4.850 4.900 4.875 5.050 10,386,000 50,990,850 4.9096 1.378 1.371 1.385 1.378 1.427 36,745,894 1.3877 -3.47%
2005-10-21 0 5.050 5.050 5.100 5.050 5.150 5,068,561 25,754,733 5.0813 1.427 1.427 1.441 1.427 1.456 17,932,679 1.4362 -1.94%
2005-10-20 0 5.150 5.100 5.150 5.100 5.200 3,060,000 15,700,448 5.1309 1.456 1.441 1.456 1.441 1.470 10,826,347 1.4502 0.00%
2005-10-19 0 5.150 5.150 5.200 5.150 5.300 2,770,000 14,398,200 5.1979 1.456 1.456 1.470 1.456 1.498 9,800,320 1.4692 -2.83%
2005-10-18 0 5.300 5.200 5.300 5.250 5.300 1,300,000 6,851,300 5.2702 1.498 1.470 1.498 1.484 1.498 4,599,428 1.4896 1.92%
2005-10-17 0 5.200 5.200 5.250 5.200 5.300 1,086,000 5,695,100 5.2441 1.470 1.470 1.484 1.470 1.498 3,842,292 1.4822 -0.95%
2005-10-14 0 5.250 5.250 5.300 5.250 5.350 3,363,000 17,669,350 5.2540 1.484 1.484 1.498 1.484 1.512 11,898,367 1.4850 -1.87%
2005-10-13 0 5.350 5.300 5.350 5.250 5.350 3,372,000 17,893,500 5.3065 1.512 1.498 1.512 1.484 1.512 11,930,209 1.4998 0.94%
2005-10-12 0 5.300 5.300 5.350 5.250 5.450 5,418,000 28,926,800 5.3390 1.498 1.498 1.512 1.484 1.540 19,169,002 1.5090 -2.75%
2005-10-10 0 5.450 5.350 5.450 5.350 5.450 2,088,000 11,260,300 5.3929 1.540 1.512 1.540 1.512 1.540 7,387,389 1.5243 1.87%
2005-10-07 0 5.350 5.350 5.400 5.300 5.450 1,282,000 6,877,300 5.3645 1.512 1.512 1.526 1.498 1.540 4,535,744 1.5162 -1.83%
2005-10-06 0 5.450 5.400 5.450 5.300 5.450 9,374,500 50,686,845 5.4069 1.540 1.526 1.540 1.498 1.540 33,167,185 1.5282 0.00%
2005-10-05 0 5.450 5.400 5.450 5.400 5.500 3,510,000 19,099,700 5.4415 1.540 1.526 1.540 1.526 1.555 12,418,456 1.5380 0.93%
2005-10-04 0 5.400 5.400 5.450 5.400 5.600 7,182,900 39,770,545 5.5368 1.526 1.526 1.540 1.526 1.583 25,413,256 1.5650 -2.70%
2005-10-03 0 5.550 5.500 5.550 5.450 5.600 6,276,000 34,665,600 5.5235 1.569 1.555 1.569 1.540 1.583 22,204,624 1.5612 1.83%
2005-09-30 0 5.450 5.450 5.500 5.450 5.550 9,451,200 52,098,160 5.5123 1.540 1.540 1.555 1.540 1.569 33,438,551 1.5580 -0.91%
2005-09-29 0 5.500 5.450 5.500 5.300 5.500 12,030,500 64,695,575 5.3776 1.555 1.540 1.555 1.498 1.555 42,564,171 1.5200 5.10%
2005-09-28 0 5.300 5.300 5.350 5.300 5.350 2,412,000 12,792,000 5.3035 1.479 1.479 1.493 1.479 1.493 8,643,183 1.4800 -0.93%
2005-09-27 0 5.350 5.300 5.350 5.300 5.350 3,586,000 19,080,700 5.3209 1.493 1.479 1.493 1.479 1.493 12,850,106 1.4849 0.00%
2005-09-26 0 5.350 5.300 5.350 5.250 5.400 5,412,000 28,771,700 5.3163 1.493 1.479 1.493 1.465 1.507 19,393,411 1.4836 0.94%
2005-09-23 0 5.300 5.250 5.300 5.250 5.300 1,874,000 9,903,700 5.2848 1.479 1.465 1.479 1.465 1.479 6,715,309 1.4748 0.00%
2005-09-22 0 5.300 5.250 5.300 5.200 5.300 11,075,700 58,330,933 5.2666 1.479 1.465 1.479 1.451 1.479 39,688,767 1.4697 0.00%
2005-09-21 0 5.300 5.250 5.300 5.200 5.300 5,412,000 28,500,204 5.2661 1.479 1.465 1.479 1.451 1.479 19,393,411 1.4696 0.00%
2005-09-20 0 5.300 5.200 5.250 5.200 5.300 2,796,000 14,715,600 5.2631 1.479 1.451 1.465 1.451 1.479 10,019,213 1.4687 1.92%
2005-09-16 0 5.200 5.200 5.250 5.200 5.250 4,650,000 24,254,900 5.2161 1.451 1.451 1.465 1.451 1.465 16,662,853 1.4556 -0.95%
2005-09-15 0 5.250 5.250 5.300 5.250 5.350 3,014,000 15,916,660 5.2809 1.465 1.465 1.479 1.465 1.493 10,800,396 1.4737 -1.87%
2005-09-14 0 5.350 5.300 5.350 5.250 5.400 3,500,000 18,585,800 5.3102 1.493 1.479 1.493 1.465 1.507 12,541,933 1.4819 -0.93%
2005-09-13 0 5.400 5.400 5.450 5.400 5.450 6,250,000 33,751,200 5.4002 1.507 1.507 1.521 1.507 1.521 22,396,308 1.5070 0.00%
2005-09-12 0 5.400 5.350 5.400 5.250 5.400 4,976,000 26,456,200 5.3168 1.507 1.493 1.507 1.465 1.507 17,831,045 1.4837 2.86%
2005-09-09 0 5.250 5.250 5.300 5.200 5.300 2,318,000 12,226,200 5.2745 1.465 1.465 1.479 1.451 1.479 8,306,343 1.4719 0.00%
2005-09-08 0 5.250 5.250 5.300 5.200 5.350 7,242,000 38,168,200 5.2704 1.465 1.465 1.479 1.451 1.493 25,951,050 1.4708 -0.94%
2005-09-07 0 5.300 5.250 5.300 5.200 5.350 8,312,000 43,816,300 5.2715 1.479 1.465 1.479 1.451 1.493 29,785,298 1.4711 0.00%
2005-09-06 0 5.300 5.250 5.300 5.250 5.300 1,424,000 7,509,700 5.2737 1.479 1.465 1.479 1.465 1.479 5,102,775 1.4717 0.00%
2005-09-05 0 5.300 5.250 5.300 5.200 5.300 13,642,000 71,628,800 5.2506 1.479 1.465 1.479 1.451 1.479 48,884,870 1.4653 0.95%
2005-09-02 0 5.250 5.200 5.250 5.200 5.300 3,020,000 15,865,756 5.2536 1.465 1.451 1.465 1.451 1.479 10,821,896 1.4661 -0.94%
2005-09-01 0 5.300 5.250 5.300 5.200 5.350 6,026,000 31,736,100 5.2665 1.479 1.465 1.479 1.451 1.493 21,593,625 1.4697 0.95%
2005-08-31 0 5.250 5.250 5.300 5.200 5.300 3,623,767 19,034,912 5.2528 1.465 1.465 1.479 1.451 1.479 12,985,441 1.4659 -0.94%
2005-08-30 0 5.300 5.300 5.350 5.250 5.350 3,482,000 18,468,600 5.3040 1.479 1.479 1.493 1.465 1.493 12,477,431 1.4802 0.00%
2005-08-29 0 5.300 5.300 5.350 5.300 5.400 2,190,000 11,663,800 5.3259 1.479 1.479 1.493 1.479 1.507 7,847,666 1.4863 -1.85%
2005-08-26 0 5.400 5.350 5.400 5.250 5.400 6,154,000 32,808,680 5.3313 1.507 1.493 1.507 1.465 1.507 22,052,301 1.4878 0.93%
2005-08-25 0 5.350 5.350 5.400 5.300 5.350 7,116,000 38,054,600 5.3478 1.493 1.493 1.507 1.479 1.493 25,499,541 1.4924 -0.93%
2005-08-24 0 5.400 5.350 5.400 5.300 5.450 5,438,000 29,266,944 5.3819 1.507 1.493 1.507 1.479 1.521 19,486,580 1.5019 -0.92%
2005-08-23 0 5.450 5.450 5.500 5.400 5.500 5,854,000 31,922,900 5.4532 1.521 1.521 1.535 1.507 1.535 20,977,278 1.5218 -0.91%
2005-08-22 0 5.500 5.450 5.500 5.400 5.500 3,742,000 20,417,730 5.4564 1.535 1.521 1.535 1.507 1.535 13,409,118 1.5227 0.00%
2005-08-19 0 5.500 5.400 5.500 5.450 5.500 8,578,000 46,861,400 5.4630 1.535 1.507 1.535 1.521 1.535 30,738,485 1.5245 -0.90%
2005-08-18 0 5.550 5.500 5.550 5.450 5.550 7,596,400 41,944,020 5.5216 1.549 1.535 1.549 1.521 1.549 27,221,011 1.5409 0.00%
2005-08-17 0 5.550 5.500 5.550 5.500 5.600 3,424,000 19,068,700 5.5691 1.549 1.535 1.549 1.535 1.563 12,269,594 1.5541 -0.89%
2005-08-16 0 5.600 5.550 5.600 5.500 5.600 27,580,000 153,550,900 5.5675 1.563 1.549 1.563 1.535 1.563 98,830,430 1.5537 0.90%
2005-08-15 0 5.550 5.500 5.550 5.450 5.550 4,730,000 26,039,120 5.5051 1.549 1.535 1.549 1.521 1.549 16,949,526 1.5363 0.91%
2005-08-12 0 5.500 5.500 5.550 5.450 5.550 1,968,170 10,849,944 5.5127 1.535 1.535 1.549 1.521 1.549 7,052,759 1.5384 0.92%
2005-08-11 0 5.450 5.450 5.500 5.450 5.550 4,416,000 24,355,800 5.5154 1.521 1.521 1.535 1.521 1.549 15,824,336 1.5391 -0.91%
2005-08-10 0 5.500 5.450 5.500 5.450 5.650 8,382,000 46,141,500 5.5048 1.535 1.521 1.535 1.521 1.577 30,036,137 1.5362 -1.79%
2005-08-09 0 5.600 5.600 5.650 5.600 5.700 2,272,000 12,825,700 5.6451 1.563 1.563 1.577 1.563 1.591 8,141,506 1.5753 -0.88%
2005-08-08 0 5.650 5.650 5.700 5.600 5.750 1,620,000 9,172,800 5.6622 1.577 1.577 1.591 1.563 1.605 5,805,123 1.5801 -0.88%
2005-08-05 0 5.700 5.700 5.800 5.700 5.800 6,018,000 34,686,640 5.7638 1.591 1.591 1.619 1.591 1.619 21,564,957 1.6085 -0.87%
2005-08-04 0 5.750 5.700 5.750 5.700 5.800 7,432,000 42,808,800 5.7601 1.605 1.591 1.605 1.591 1.619 26,631,898 1.6074 -0.86%
2005-08-03 0 5.800 5.750 5.800 5.600 5.850 10,088,000 58,308,300 5.7800 1.619 1.605 1.619 1.563 1.633 36,149,433 1.6130 2.65%
2005-08-02 0 5.650 5.600 5.650 5.550 5.700 4,542,000 25,603,900 5.6371 1.577 1.563 1.577 1.549 1.591 16,275,845 1.5731 0.89%
2005-08-01 0 5.600 5.550 5.600 5.500 5.600 2,728,500 15,144,130 5.5504 1.563 1.549 1.563 1.535 1.563 9,777,332 1.5489 0.90%
2005-07-29 0 5.550 5.500 5.550 5.500 5.600 4,140,000 22,822,600 5.5127 1.549 1.535 1.549 1.535 1.563 14,835,315 1.5384 0.91%
2005-07-28 0 5.500 5.500 5.550 5.500 5.600 9,176,000 50,891,500 5.5462 1.535 1.535 1.549 1.535 1.563 32,881,364 1.5477 0.00%
2005-07-27 0 5.500 5.500 5.550 5.500 5.650 1,676,000 9,340,600 5.5732 1.535 1.535 1.549 1.535 1.577 6,005,794 1.5553 -0.90%
2005-07-26 0 5.550 5.550 5.600 5.550 5.700 3,414,000 19,182,700 5.6188 1.549 1.549 1.563 1.549 1.591 12,233,759 1.5680 -2.63%
2005-07-25 0 5.700 5.650 5.700 5.650 5.800 2,612,000 14,927,000 5.7148 1.591 1.577 1.591 1.577 1.619 9,359,865 1.5948 0.00%
2005-07-22 0 5.700 5.700 5.750 5.650 5.950 5,659,776 32,629,058 5.7651 1.591 1.591 1.605 1.577 1.660 20,281,294 1.6088 0.88%
2005-07-21 0 5.650 5.600 5.650 5.550 5.650 7,846,000 43,870,175 5.5914 1.577 1.563 1.577 1.549 1.577 28,115,430 1.5604 0.89%
2005-07-20 0 5.600 5.550 5.600 5.500 5.700 12,536,000 70,225,800 5.6019 1.563 1.549 1.563 1.535 1.591 44,921,619 1.5633 1.82%
2005-07-19 0 5.500 5.450 5.500 5.450 5.500 1,332,000 7,286,900 5.4706 1.535 1.521 1.535 1.521 1.535 4,773,101 1.5267 0.00%
2005-07-18 0 5.500 5.450 5.500 5.500 5.550 4,002,000 22,044,500 5.5084 1.535 1.521 1.535 1.535 1.549 14,340,804 1.5372 0.00%
2005-07-15 0 5.500 5.450 5.500 5.400 5.500 5,956,000 32,490,548 5.4551 1.535 1.521 1.535 1.507 1.535 21,342,786 1.5223 1.85%
2005-07-14 0 5.400 5.400 5.450 5.400 5.550 6,072,000 33,107,800 5.4525 1.507 1.507 1.521 1.507 1.549 21,758,462 1.5216 -0.92%
2005-07-13 0 5.450 5.400 5.450 5.400 5.450 1,631,750 8,863,586 5.4320 1.521 1.507 1.521 1.507 1.521 5,847,228 1.5159 0.93%
2005-07-12 0 5.400 5.400 5.450 5.400 5.450 4,784,000 25,938,500 5.4219 1.507 1.507 1.521 1.507 1.521 17,143,030 1.5131 0.00%
2005-07-11 0 5.400 5.350 5.400 5.350 5.400 1,348,000 7,242,450 5.3727 1.507 1.493 1.507 1.493 1.507 4,830,436 1.4993 0.93%
2005-07-08 0 5.350 5.300 5.350 5.250 5.350 2,354,000 12,526,000 5.3212 1.493 1.479 1.493 1.465 1.493 8,435,346 1.4849 1.90%
2005-07-07 0 5.250 5.250 5.300 5.250 5.350 3,966,000 21,159,900 5.3353 1.465 1.465 1.479 1.465 1.493 14,211,801 1.4889 -1.87%
2005-07-06 0 5.350 5.300 5.350 5.300 5.350 4,495,000 23,967,050 5.3319 1.493 1.479 1.493 1.479 1.493 16,107,425 1.4880 0.00%
2005-07-05 0 5.350 5.350 5.400 5.250 5.400 3,476,000 18,498,500 5.3218 1.493 1.493 1.507 1.465 1.507 12,455,931 1.4851 0.94%
2005-07-04 0 5.300 5.250 5.300 5.200 5.300 4,120,000 21,698,800 5.2667 1.479 1.465 1.479 1.451 1.479 14,763,646 1.4697 0.00%
2005-06-30 0 5.300 5.250 5.300 5.250 5.350 7,310,000 38,690,700 5.2928 1.479 1.465 1.479 1.465 1.493 26,194,722 1.4770 0.00%
2005-06-29 0 5.300 5.250 5.300 5.250 5.300 3,796,000 20,017,400 5.2733 1.479 1.465 1.479 1.465 1.479 13,602,622 1.4716 1.92%
2005-06-28 0 5.200 5.200 5.250 5.200 5.300 5,270,750 27,624,050 5.2410 1.451 1.451 1.465 1.451 1.479 18,887,255 1.4626 -0.95%
2005-06-27 0 5.250 5.200 5.250 5.200 5.300 8,235,000 43,016,850 5.2237 1.465 1.451 1.465 1.451 1.479 29,509,376 1.4577 0.00%
2005-06-24 0 5.250 5.250 5.300 5.200 5.300 8,582,000 45,228,300 5.2701 1.465 1.465 1.479 1.451 1.479 30,752,819 1.4707 0.00%
2005-06-23 0 5.250 5.200 5.250 5.150 5.400 16,280,000 86,321,300 5.3023 1.465 1.451 1.465 1.437 1.507 58,337,904 1.4797 0.00%
2005-06-22 0 5.250 5.250 5.300 5.200 5.300 7,786,000 40,701,700 5.2275 1.465 1.465 1.479 1.451 1.479 27,900,425 1.4588 0.96%
2005-06-21 0 5.200 5.200 5.250 5.150 5.250 4,656,000 24,216,100 5.2011 1.451 1.451 1.465 1.437 1.465 16,684,354 1.4514 0.00%
2005-06-20 0 5.200 5.200 5.250 5.200 5.300 6,784,000 35,583,900 5.2453 1.451 1.451 1.465 1.451 1.479 24,309,849 1.4638 -0.95%
2005-06-17 0 5.250 5.250 5.300 5.200 5.350 6,375,622 33,635,591 5.2757 1.465 1.465 1.479 1.451 1.493 22,846,463 1.4722 0.96%
2005-06-16 0 5.200 5.150 5.250 5.150 5.250 4,222,000 21,979,400 5.2059 1.451 1.437 1.465 1.437 1.465 15,129,154 1.4528 -0.95%
2005-06-15 0 5.250 5.200 5.250 5.150 5.250 9,470,000 49,303,700 5.2063 1.465 1.451 1.465 1.437 1.465 33,934,886 1.4529 -0.94%
2005-06-14 0 5.300 5.250 5.300 5.250 5.300 1,478,000 7,805,768 5.2813 1.479 1.465 1.479 1.465 1.479 5,296,279 1.4738 0.00%
2005-06-13 0 5.300 5.250 5.300 5.250 5.350 2,674,000 14,139,000 5.2876 1.479 1.465 1.479 1.465 1.493 9,582,037 1.4756 -0.93%
2005-06-10 0 5.350 5.300 5.350 5.300 5.400 6,238,000 33,508,800 5.3717 1.493 1.479 1.493 1.479 1.507 22,353,307 1.4991 0.00%
2005-06-09 0 5.350 5.350 5.400 5.300 5.400 1,826,000 9,808,600 5.3716 1.493 1.493 1.507 1.479 1.507 6,543,305 1.4990 0.94%
2005-06-08 0 5.300 5.300 5.350 5.300 5.350 1,397,443 7,460,404 5.3386 1.479 1.479 1.493 1.479 1.493 5,007,610 1.4898 0.00%
2005-06-07 0 5.300 5.300 5.350 5.300 5.400 4,964,000 26,596,700 5.3579 1.479 1.479 1.493 1.479 1.507 17,788,044 1.4952 -0.93%
2005-06-06 0 5.350 5.300 5.350 5.250 5.350 3,082,000 16,318,896 5.2949 1.493 1.479 1.493 1.465 1.493 11,044,068 1.4776 1.90%
2005-06-03 0 5.250 5.250 5.300 5.250 5.300 1,862,000 9,833,200 5.2810 1.465 1.465 1.479 1.465 1.479 6,672,308 1.4737 0.00%
2005-06-02 0 5.250 5.250 5.300 5.200 5.300 2,398,000 12,598,842 5.2539 1.465 1.465 1.479 1.451 1.479 8,593,016 1.4662 0.00%
2005-06-01 0 5.250 5.200 5.250 5.200 5.300 3,383,000 17,734,530 5.2422 1.465 1.451 1.465 1.451 1.479 12,122,674 1.4629 0.00%
2005-05-31 0 5.250 5.200 5.300 5.200 5.350 4,805,000 25,443,100 5.2951 1.465 1.451 1.479 1.451 1.493 17,218,282 1.4777 -0.94%
2005-05-30 0 5.300 5.300 5.350 5.300 5.400 3,536,000 18,856,800 5.3328 1.479 1.479 1.493 1.479 1.507 12,670,935 1.4882 -0.93%
2005-05-27 0 5.350 5.300 5.350 5.250 5.350 3,464,000 18,415,700 5.3163 1.493 1.479 1.493 1.465 1.493 12,412,930 1.4836 1.90%
2005-05-26 0 5.250 5.200 5.250 5.200 5.300 3,774,000 19,685,540 5.2161 1.465 1.451 1.465 1.451 1.479 13,523,787 1.4556 0.00%
2005-05-25 0 5.250 5.200 5.250 5.200 5.350 3,606,000 19,008,200 5.2713 1.465 1.451 1.465 1.451 1.493 12,921,774 1.4710 -0.94%
2005-05-24 0 5.300 5.250 5.300 5.250 5.350 5,768,516 30,498,935 5.2871 1.479 1.465 1.479 1.465 1.493 20,670,954 1.4754 0.00%
2005-05-23 0 5.300 5.250 5.300 5.250 5.350 3,306,000 17,498,500 5.2930 1.479 1.465 1.479 1.465 1.493 11,846,751 1.4771 -0.93%
2005-05-20 0 5.350 5.350 5.400 5.300 5.400 1,867,300 9,998,130 5.3543 1.493 1.493 1.507 1.479 1.507 6,691,300 1.4942 0.00%
2005-05-19 0 5.350 5.300 5.350 5.350 5.450 2,847,000 15,290,224 5.3706 1.493 1.479 1.493 1.493 1.521 10,201,966 1.4988 0.00%
2005-05-18 0 5.350 5.300 5.350 5.250 5.400 3,404,000 18,108,600 5.3198 1.493 1.479 1.493 1.465 1.507 12,197,925 1.4846 0.94%
2005-05-17 0 5.300 5.250 5.300 5.250 5.400 7,300,000 38,729,000 5.3053 1.479 1.465 1.479 1.465 1.507 26,158,888 1.4805 0.00%
2005-05-13 0 5.300 5.250 5.300 5.250 5.350 3,624,000 19,159,600 5.2869 1.479 1.465 1.479 1.465 1.493 12,986,275 1.4754 0.00%
2005-05-12 0 5.300 5.300 5.350 5.300 5.350 1,004,000 5,332,300 5.3111 1.479 1.479 1.493 1.479 1.493 3,597,743 1.4821 -0.93%
2005-05-11 0 5.350 5.300 5.350 5.300 5.350 2,534,000 13,529,300 5.3391 1.493 1.479 1.493 1.479 1.493 9,080,359 1.4900 -0.93%
2005-05-10 0 5.400 5.350 5.400 5.350 5.400 5,345,000 28,747,050 5.3783 1.507 1.493 1.507 1.493 1.507 19,153,323 1.5009 0.00%
2005-05-09 0 5.400 5.350 5.400 5.350 5.400 1,409,000 7,551,700 5.3596 1.507 1.493 1.507 1.493 1.507 5,049,024 1.4957 0.00%
2005-05-06 0 5.400 5.350 5.400 5.350 5.400 1,283,000 6,914,250 5.3891 1.507 1.493 1.507 1.493 1.507 4,597,514 1.5039 0.00%
2005-05-05 0 5.400 5.350 5.400 5.350 5.500 7,608,000 41,222,600 5.4183 1.507 1.493 1.507 1.493 1.535 27,262,578 1.5121 1.89%
2005-05-04 0 5.300 5.250 5.300 5.250 5.350 7,528,000 40,064,300 5.3220 1.479 1.465 1.479 1.465 1.493 26,975,906 1.4852 0.00%
2005-05-03 0 5.300 5.300 5.350 5.250 5.500 3,682,000 19,746,300 5.3629 1.479 1.479 1.493 1.465 1.535 13,194,113 1.4966 -1.85%
2005-04-29 0 5.400 5.350 5.400 5.250 5.400 2,886,000 15,371,800 5.3263 1.507 1.493 1.507 1.465 1.507 10,341,719 1.4864 0.00%
2005-04-28 0 5.400 5.300 5.400 5.200 5.400 2,998,000 15,904,550 5.3051 1.507 1.479 1.507 1.451 1.507 10,743,061 1.4804 2.86%
2005-04-27 0 5.250 5.250 5.300 5.250 5.350 1,002,000 5,269,900 5.2594 1.465 1.465 1.479 1.465 1.493 3,590,576 1.4677 -0.94%
2005-04-26 0 5.300 5.300 5.350 5.250 5.350 9,623,000 50,711,950 5.2699 1.479 1.479 1.493 1.465 1.493 34,483,148 1.4706 -0.93%
2005-04-25 0 5.350 5.300 5.350 5.200 5.350 2,950,000 15,656,000 5.3071 1.493 1.479 1.493 1.451 1.493 10,571,058 1.4810 0.94%
2005-04-22 0 5.300 5.200 5.300 5.200 5.300 2,804,000 14,720,300 5.2498 1.479 1.451 1.479 1.451 1.479 10,047,880 1.4650 1.92%
2005-04-21 0 5.200 5.250 5.300 5.150 5.350 3,497,000 18,274,600 5.2258 1.451 1.465 1.479 1.437 1.493 12,531,182 1.4583 -1.11%
2005-04-20 0 5.400 5.300 5.400 5.300 5.450 4,450,000 23,911,900 5.3735 1.467 1.440 1.467 1.440 1.481 16,374,890 1.4603 0.93%
2005-04-19 0 5.350 5.250 5.350 5.200 5.350 1,558,500 8,257,850 5.2986 1.454 1.427 1.454 1.413 1.454 5,734,891 1.4399 2.88%
2005-04-18 0 5.200 5.150 5.200 5.150 5.250 5,258,500 27,421,100 5.2146 1.413 1.400 1.413 1.400 1.427 19,349,969 1.4171 -1.89%
2005-04-15 0 5.300 5.350 5.400 5.300 5.400 5,694,500 30,288,175 5.3188 1.440 1.454 1.467 1.440 1.467 20,954,340 1.4454 -0.93%
2005-04-14 0 5.350 5.350 5.400 5.350 5.450 4,710,500 25,357,650 5.3832 1.454 1.454 1.467 1.454 1.481 17,333,466 1.4629 -1.83%
2005-04-13 0 5.450 5.450 5.500 5.400 5.500 4,394,000 23,940,000 5.4483 1.481 1.481 1.495 1.467 1.495 16,168,824 1.4806 0.00%
2005-04-12 0 5.450 5.450 5.500 5.450 5.550 4,640,000 25,468,750 5.4890 1.481 1.481 1.495 1.481 1.508 17,074,043 1.4917 -1.80%
2005-04-11 0 5.550 5.500 5.550 5.450 5.600 2,594,000 14,417,100 5.5579 1.508 1.495 1.508 1.481 1.522 9,545,273 1.5104 0.91%
2005-04-08 0 5.500 5.500 5.550 5.500 5.600 886,000 4,908,700 5.5403 1.495 1.495 1.508 1.495 1.522 3,260,259 1.5056 0.00%
2005-04-07 0 5.500 5.500 5.550 5.450 5.550 5,296,000 29,211,100 5.5157 1.495 1.495 1.508 1.481 1.508 19,487,960 1.4989 0.92%
2005-04-06 0 5.450 5.450 5.550 5.450 5.550 3,449,000 18,961,000 5.4975 1.481 1.481 1.508 1.481 1.508 12,691,460 1.4940 0.00%
2005-04-04 0 5.450 5.450 5.550 5.400 5.550 1,774,000 9,737,100 5.4888 1.481 1.481 1.508 1.467 1.508 6,527,878 1.4916 -0.91%
2005-04-01 0 5.500 5.450 5.500 5.350 5.500 4,271,000 23,215,050 5.4355 1.495 1.481 1.495 1.454 1.495 15,716,215 1.4771 0.00%
2005-03-31 0 5.500 5.450 5.500 5.400 5.600 6,392,000 35,140,700 5.4976 1.495 1.481 1.495 1.467 1.522 23,520,966 1.4940 1.85%
2005-03-30 0 5.400 5.350 5.400 5.300 5.500 3,558,000 19,180,700 5.3909 1.467 1.454 1.467 1.440 1.495 13,092,553 1.4650 0.00%
2005-03-29 0 5.400 5.400 5.450 5.300 5.450 3,776,000 20,332,504 5.3847 1.467 1.467 1.481 1.440 1.481 13,894,739 1.4633 -0.92%
2005-03-24 0 5.450 5.400 5.450 5.300 5.450 3,536,000 18,938,700 5.3560 1.481 1.467 1.481 1.440 1.481 13,011,598 1.4555 0.93%
2005-03-23 0 5.400 5.400 5.450 5.350 5.450 5,102,000 27,446,143 5.3795 1.467 1.467 1.481 1.454 1.481 18,774,088 1.4619 -0.92%
2005-03-22 0 5.450 5.450 5.500 5.400 5.500 3,698,000 20,178,400 5.4566 1.481 1.481 1.495 1.467 1.495 13,607,718 1.4829 -1.80%
2005-03-21 0 5.550 5.500 5.550 5.450 5.550 1,398,000 7,695,200 5.5044 1.508 1.495 1.508 1.481 1.508 5,144,291 1.4959 1.83%
2005-03-18 0 5.450 5.450 5.500 5.450 5.500 4,636,000 25,411,144 5.4813 1.481 1.481 1.495 1.481 1.495 17,059,324 1.4896 0.00%
2005-03-17 0 5.450 5.450 5.500 5.400 5.500 4,714,000 25,697,900 5.4514 1.481 1.481 1.495 1.467 1.495 17,346,345 1.4815 -1.80%
2005-03-16 0 5.550 5.500 5.600 5.350 5.600 4,468,000 24,337,500 5.4471 1.508 1.495 1.522 1.454 1.522 16,441,126 1.4803 0.91%
2005-03-15 0 5.500 5.450 5.500 5.450 5.500 2,769,000 15,128,650 5.4636 1.495 1.481 1.495 1.481 1.495 10,189,230 1.4848 0.92%
2005-03-14 0 5.450 5.450 5.500 5.450 5.550 1,202,000 6,609,700 5.4989 1.481 1.481 1.495 1.481 1.508 4,423,060 1.4944 -1.80%
2005-03-11 0 5.550 5.500 5.550 5.500 5.600 1,468,000 8,113,800 5.5271 1.508 1.495 1.508 1.495 1.522 5,401,874 1.5020 0.00%
2005-03-10 0 5.550 5.500 5.550 5.400 5.600 5,332,000 29,218,900 5.4799 1.508 1.495 1.508 1.467 1.522 19,620,431 1.4892 0.91%
2005-03-09 0 5.500 5.500 5.550 5.450 5.550 3,933,000 21,640,250 5.5022 1.495 1.495 1.508 1.481 1.508 14,472,459 1.4953 0.00%
2005-03-08 0 5.500 5.500 5.550 5.450 5.600 3,588,000 19,776,928 5.5120 1.495 1.495 1.508 1.481 1.522 13,202,945 1.4979 0.00%
2005-03-07 0 5.500 5.450 5.500 5.450 5.600 4,998,000 27,612,100 5.5246 1.495 1.481 1.495 1.481 1.522 18,391,394 1.5014 0.92%
2005-03-04 0 5.450 5.450 5.500 5.400 5.550 5,620,000 30,695,720 5.4619 1.481 1.481 1.495 1.467 1.508 20,680,199 1.4843 -0.91%
2005-03-03 0 5.500 5.500 5.550 5.450 5.600 7,602,000 41,891,700 5.5106 1.495 1.495 1.508 1.481 1.522 27,973,465 1.4976 -0.90%
2005-03-02 0 5.550 5.500 5.550 5.450 5.650 8,136,000 45,153,700 5.5499 1.508 1.495 1.508 1.481 1.535 29,938,451 1.5082 -0.89%
2005-03-01 0 5.600 5.600 5.650 5.550 5.650 5,330,000 29,831,700 5.5969 1.522 1.522 1.535 1.508 1.535 19,613,071 1.5210 -0.88%
2005-02-28 0 5.650 5.650 5.700 5.650 5.750 6,040,000 34,263,400 5.6727 1.535 1.535 1.549 1.535 1.563 22,225,694 1.5416 0.89%
2005-02-25 0 5.600 5.600 5.650 5.550 5.700 11,872,217 66,743,419 5.6218 1.522 1.522 1.535 1.508 1.549 43,686,798 1.5278 0.90%
2005-02-24 0 5.550 5.550 5.600 5.450 5.600 4,610,000 25,443,400 5.5192 1.508 1.508 1.522 1.481 1.522 16,963,651 1.4999 0.91%
2005-02-23 0 5.500 5.450 5.500 5.400 5.500 4,682,900 25,507,200 5.4469 1.495 1.481 1.495 1.467 1.495 17,231,904 1.4802 -0.90%
2005-02-22 0 5.550 5.500 5.550 5.400 5.550 6,460,500 35,372,913 5.4753 1.508 1.495 1.508 1.467 1.508 23,773,029 1.4879 1.83%
2005-02-21 0 5.450 5.450 5.500 5.450 5.600 7,910,000 43,245,000 5.4671 1.481 1.481 1.495 1.481 1.522 29,106,828 1.4857 -0.91%
2005-02-18 0 5.500 5.550 5.600 5.450 5.550 5,025,000 27,690,400 5.5105 1.495 1.508 1.522 1.481 1.508 18,490,747 1.4975 0.00%
2005-02-17 0 5.500 5.500 5.550 5.500 5.600 6,746,000 37,261,400 5.5235 1.495 1.495 1.508 1.495 1.522 24,823,598 1.5010 -1.79%
2005-02-16 0 5.600 5.550 5.650 5.600 5.750 5,737,000 32,445,700 5.6555 1.522 1.508 1.535 1.522 1.563 21,110,730 1.5369 -1.75%
2005-02-15 0 5.700 5.650 5.700 5.600 5.750 5,969,100 33,927,630 5.6839 1.549 1.535 1.549 1.522 1.563 21,964,800 1.5446 0.88%
2005-02-14 0 5.650 5.650 5.700 5.600 5.750 9,556,000 54,007,016 5.6516 1.535 1.535 1.549 1.522 1.563 35,163,697 1.5359 0.89%
2005-02-08 0 5.600 5.550 5.600 5.550 5.650 1,812,000 10,113,200 5.5812 1.522 1.508 1.522 1.508 1.535 6,667,708 1.5167 0.00%
2005-02-07 0 5.600 5.600 5.700 5.500 5.700 5,812,000 32,391,200 5.5732 1.522 1.522 1.549 1.495 1.549 21,386,711 1.5145 1.82%
2005-02-04 0 5.500 5.450 5.500 5.400 5.500 3,182,000 17,343,392 5.4505 1.495 1.481 1.495 1.467 1.495 11,708,967 1.4812 0.92%
2005-02-03 0 5.450 5.400 5.450 5.400 5.600 4,677,700 25,473,102 5.4456 1.481 1.467 1.481 1.467 1.522 17,212,770 1.4799 -2.68%
2005-02-02 0 5.600 5.550 5.600 5.400 5.600 4,622,000 25,444,950 5.5052 1.522 1.508 1.522 1.467 1.522 17,007,808 1.4961 0.90%
2005-02-01 0 5.550 5.550 5.650 5.500 5.700 5,700,000 32,034,800 5.6201 1.508 1.508 1.535 1.495 1.549 20,974,579 1.5273 0.00%
2005-01-31 0 5.550 5.500 5.550 5.450 5.650 13,036,000 72,106,174 5.5313 1.508 1.495 1.508 1.481 1.535 47,969,230 1.5032 2.78%
2005-01-28 0 5.400 5.450 5.500 5.350 5.600 5,865,100 32,341,830 5.5143 1.467 1.481 1.495 1.454 1.522 21,582,106 1.4985 0.93%
2005-01-27 0 5.350 5.350 5.400 5.350 5.500 3,167,900 17,226,970 5.4380 1.454 1.454 1.467 1.454 1.495 11,657,082 1.4778 -0.93%
2005-01-26 0 5.400 5.350 5.400 5.350 5.500 1,638,000 8,845,000 5.3999 1.467 1.454 1.467 1.454 1.495 6,027,432 1.4675 0.00%
2005-01-25 0 5.400 5.400 5.450 5.300 5.450 2,182,000 11,700,400 5.3622 1.467 1.467 1.481 1.440 1.481 8,029,216 1.4572 0.93%
2005-01-24 0 5.350 5.350 5.400 5.250 5.350 2,800,000 14,893,100 5.3190 1.454 1.454 1.467 1.427 1.454 10,303,302 1.4455 -0.93%
2005-01-21 0 5.400 5.300 5.400 5.300 5.450 3,006,000 16,087,200 5.3517 1.467 1.440 1.467 1.440 1.481 11,061,330 1.4544 0.00%
2005-01-20 0 5.400 5.400 5.450 5.400 5.500 1,452,000 7,892,478 5.4356 1.467 1.467 1.481 1.467 1.495 5,342,998 1.4772 0.00%
2005-01-19 0 5.400 5.400 5.450 5.400 5.600 3,376,000 18,455,144 5.4666 1.467 1.467 1.481 1.467 1.522 12,422,838 1.4856 -1.82%
2005-01-18 0 5.500 5.450 5.500 5.350 5.500 3,986,000 21,742,440 5.4547 1.495 1.481 1.495 1.454 1.495 14,667,486 1.4824 0.00%
2005-01-17 0 5.500 5.450 5.500 5.400 5.500 3,012,000 16,534,300 5.4895 1.495 1.481 1.495 1.467 1.495 11,083,409 1.4918 1.85%
2005-01-14 0 5.400 5.350 5.400 5.350 5.450 4,272,621 23,116,898 5.4105 1.467 1.454 1.467 1.454 1.481 15,722,180 1.4703 0.00%
2005-01-13 0 5.400 5.350 5.400 5.350 5.450 4,480,000 24,209,600 5.4039 1.467 1.454 1.467 1.454 1.481 16,485,283 1.4686 1.89%
2005-01-12 0 5.300 5.250 5.300 5.250 5.400 2,273,379 12,103,109 5.3238 1.440 1.427 1.440 1.427 1.467 8,365,468 1.4468 -0.93%
2005-01-11 0 5.350 5.300 5.350 5.200 5.350 8,340,000 43,969,500 5.2721 1.454 1.440 1.454 1.413 1.454 30,689,121 1.4327 1.90%
2005-01-10 0 5.250 5.250 5.300 5.250 5.350 4,447,000 23,536,350 5.2926 1.427 1.427 1.440 1.427 1.454 16,363,851 1.4383 -0.94%
2005-01-07 0 5.300 5.250 5.300 5.250 5.350 6,354,000 33,620,800 5.2913 1.440 1.427 1.440 1.427 1.454 23,381,136 1.4379 0.95%
2005-01-06 0 5.250 5.300 5.350 5.200 5.350 4,222,000 22,327,400 5.2883 1.427 1.440 1.454 1.413 1.454 15,535,907 1.4371 -0.94%
2005-01-05 0 5.300 5.250 5.300 5.200 5.350 9,718,000 51,343,940 5.2834 1.440 1.427 1.440 1.413 1.454 35,759,817 1.4358 -0.93%
2005-01-04 0 5.350 5.300 5.350 5.350 5.500 4,100,000 21,989,300 5.3632 1.454 1.440 1.454 1.454 1.495 15,086,978 1.4575 0.00%
2005-01-03 0 5.350 5.350 5.400 5.300 5.350 3,280,000 17,471,300 5.3266 1.454 1.454 1.467 1.440 1.454 12,069,582 1.4475 0.00%
2004-12-31 0 5.350 5.350 5.400 5.300 5.400 2,129,000 11,421,780 5.3649 1.454 1.454 1.467 1.440 1.467 7,834,189 1.4579 0.00%
2004-12-30 0 5.350 5.350 5.400 5.300 5.400 16,216,000 87,047,300 5.3680 1.454 1.454 1.467 1.440 1.467 59,670,837 1.4588 -1.83%
2004-12-29 0 5.450 5.450 5.550 5.400 5.650 22,105,000 121,038,450 5.4756 1.481 1.481 1.508 1.467 1.535 81,340,888 1.4880 -3.54%
2004-12-28 0 5.650 5.600 5.650 5.550 5.650 3,070,000 17,184,600 5.5976 1.535 1.522 1.535 1.508 1.535 11,296,835 1.5212 0.00%
2004-12-24 0 5.650 5.600 5.650 5.550 5.650 2,346,000 13,133,140 5.5981 1.535 1.522 1.535 1.508 1.535 8,632,695 1.5213 0.89%
2004-12-23 0 5.600 5.600 5.650 5.550 5.650 824,000 4,624,600 5.6124 1.522 1.522 1.535 1.508 1.535 3,032,115 1.5252 -0.88%
2004-12-22 0 5.650 5.600 5.650 5.550 5.700 5,684,000 31,997,000 5.6293 1.535 1.522 1.535 1.508 1.549 20,915,703 1.5298 0.00%
2004-12-21 0 5.650 5.600 5.650 5.550 5.650 4,126,000 23,152,300 5.6113 1.535 1.522 1.535 1.508 1.535 15,182,651 1.5249 0.89%
2004-12-20 0 5.600 5.550 5.600 5.400 5.650 6,630,000 36,876,672 5.5621 1.522 1.508 1.522 1.467 1.535 24,396,747 1.5115 2.75%
2004-12-17 0 5.450 5.500 5.550 5.300 5.600 10,970,000 59,306,800 5.4063 1.481 1.495 1.508 1.440 1.522 40,366,865 1.4692 -1.80%
2004-12-16 0 5.550 5.500 5.550 5.500 5.600 4,390,000 24,380,800 5.5537 1.508 1.495 1.508 1.495 1.522 16,154,105 1.5093 0.00%
2004-12-15 0 5.550 5.500 5.550 5.400 5.600 5,510,000 30,490,900 5.5337 1.508 1.495 1.508 1.467 1.522 20,275,426 1.5038 1.83%
2004-12-14 0 5.450 5.400 5.450 5.400 5.500 3,768,000 20,525,400 5.4473 1.481 1.467 1.481 1.467 1.495 13,865,300 1.4803 0.00%
2004-12-13 0 5.450 5.400 5.450 5.300 5.500 2,214,000 11,978,100 5.4102 1.481 1.467 1.481 1.440 1.495 8,146,968 1.4703 1.87%
2004-12-10 0 5.350 5.350 5.400 5.300 5.500 3,080,000 16,558,800 5.3762 1.454 1.454 1.467 1.440 1.495 11,333,632 1.4610 -2.73%
2004-12-09 0 5.500 5.450 5.500 5.400 5.550 3,783,000 20,776,200 5.4920 1.495 1.481 1.495 1.467 1.508 13,920,497 1.4925 1.85%
2004-12-08 0 5.400 5.400 5.450 5.400 5.550 8,039,000 44,089,199 5.4844 1.467 1.467 1.481 1.467 1.508 29,581,516 1.4904 -2.70%
2004-12-07 0 5.550 5.500 5.550 5.450 5.650 6,702,000 37,191,100 5.5493 1.508 1.495 1.508 1.481 1.535 24,661,689 1.5081 -1.77%
2004-12-06 0 5.650 5.550 5.650 5.600 5.700 6,082,000 34,385,050 5.6536 1.535 1.508 1.535 1.522 1.549 22,380,244 1.5364 0.89%
2004-12-03 0 5.600 5.550 5.600 5.500 5.650 7,595,300 42,266,525 5.5648 1.522 1.508 1.522 1.495 1.535 27,948,810 1.5123 -0.88%
2004-12-02 0 5.650 5.600 5.650 5.600 5.700 5,822,000 32,775,220 5.6295 1.535 1.522 1.535 1.522 1.549 21,423,508 1.5299 1.80%
2004-12-01 0 5.550 5.550 5.600 5.500 5.600 10,692,000 59,625,850 5.5767 1.508 1.508 1.522 1.495 1.522 39,343,894 1.5155 -0.89%
2004-11-30 0 5.600 5.600 5.650 5.500 5.850 11,926,270 67,042,008 5.6214 1.522 1.522 1.535 1.495 1.590 43,885,700 1.5277 -1.75%
2004-11-29 1 - - - - - 0 0 - 1.549 - - - - 0 - 0.00%
2004-11-26 0 5.700 5.700 5.750 5.700 5.800 3,226,000 18,625,760 5.7736 1.549 1.549 1.563 1.549 1.576 11,870,876 1.5690 -0.87%
2004-11-25 0 5.750 5.700 5.750 5.700 5.850 4,191,000 24,177,620 5.7689 1.563 1.549 1.563 1.549 1.590 15,421,835 1.5678 0.00%
2004-11-24 0 5.750 5.750 5.800 5.750 5.900 10,489,000 61,002,580 5.8159 1.563 1.563 1.576 1.563 1.603 38,596,905 1.5805 0.88%
2004-11-23 0 5.700 5.650 5.700 5.550 5.700 4,754,000 26,927,300 5.6641 1.549 1.535 1.549 1.508 1.549 17,493,535 1.5393 1.79%
2004-11-22 0 5.600 5.550 5.600 5.500 5.600 2,650,730 14,802,942 5.5845 1.522 1.508 1.522 1.495 1.522 9,754,025 1.5176 -0.88%
2004-11-19 0 5.650 5.600 5.650 5.550 5.700 4,222,000 23,800,900 5.6374 1.535 1.522 1.535 1.508 1.549 15,535,907 1.5320 0.00%
2004-11-18 0 5.650 5.600 5.650 5.600 5.700 5,018,000 28,324,300 5.6445 1.535 1.522 1.535 1.522 1.549 18,464,989 1.5339 0.89%
2004-11-17 0 5.600 5.550 5.600 5.550 5.650 5,536,000 31,007,400 5.6010 1.522 1.508 1.522 1.508 1.535 20,371,100 1.5221 0.00%
2004-11-16 0 5.600 5.550 5.600 5.500 5.650 6,564,000 36,592,088 5.5747 1.522 1.508 1.522 1.495 1.535 24,153,883 1.5150 0.00%
2004-11-15 0 5.600 5.550 5.600 5.450 5.600 8,488,800 46,886,200 5.5233 1.522 1.508 1.522 1.481 1.522 31,236,667 1.5010 3.70%
2004-11-12 0 5.400 5.400 5.450 5.350 5.450 8,702,000 47,136,168 5.4167 1.467 1.467 1.481 1.454 1.481 32,021,190 1.4720 0.00%
2004-11-11 0 5.400 5.350 5.400 5.350 5.450 5,610,000 30,320,400 5.4047 1.467 1.454 1.467 1.454 1.481 20,643,401 1.4688 -0.92%
2004-11-10 0 5.450 5.350 5.450 5.250 5.450 7,132,000 38,211,500 5.3578 1.481 1.454 1.481 1.427 1.481 26,243,982 1.4560 1.87%
2004-11-09 0 5.350 5.300 5.350 5.250 5.350 6,918,000 36,738,202 5.3105 1.454 1.440 1.454 1.427 1.454 25,456,515 1.4432 1.90%
2004-11-08 0 5.250 5.250 5.300 5.250 5.350 3,142,000 16,654,782 5.3007 1.427 1.427 1.440 1.427 1.454 11,561,777 1.4405 -0.94%
2004-11-05 0 5.300 5.250 5.300 5.200 5.350 6,381,389 33,757,323 5.2900 1.440 1.427 1.440 1.413 1.454 23,481,920 1.4376 0.95%
2004-11-04 0 5.250 5.250 5.300 5.250 5.350 5,891,504 31,237,014 5.3020 1.427 1.427 1.440 1.427 1.454 21,679,266 1.4409 -0.94%
2004-11-03 0 5.300 5.250 5.300 5.200 5.350 5,500,000 29,048,300 5.2815 1.440 1.427 1.440 1.413 1.454 20,238,629 1.4353 0.00%
2004-11-02 0 5.300 5.250 5.300 5.250 5.300 5,740,000 30,308,042 5.2801 1.440 1.427 1.440 1.427 1.440 21,121,769 1.4349 0.00%
2004-11-01 0 5.300 5.250 5.300 5.200 5.350 9,580,000 50,514,800 5.2729 1.440 1.427 1.440 1.413 1.454 35,252,011 1.4330 0.95%
2004-10-29 0 5.250 5.200 5.250 5.050 5.250 7,534,000 39,115,100 5.1918 1.427 1.413 1.427 1.372 1.427 27,723,241 1.4109 1.94%
2004-10-28 0 5.150 5.150 5.200 5.150 5.250 8,752,000 45,444,828 5.1925 1.400 1.400 1.413 1.400 1.427 32,205,178 1.4111 0.98%
2004-10-27 0 5.100 5.050 5.100 5.050 5.150 4,170,600 21,183,150 5.0792 1.386 1.372 1.386 1.372 1.400 15,346,768 1.3803 0.00%
2004-10-26 0 5.100 5.050 5.100 5.000 5.100 4,582,000 23,125,100 5.0469 1.386 1.372 1.386 1.359 1.386 16,860,618 1.3715 0.99%
2004-10-25 0 5.050 5.000 5.100 4.975 5.150 6,104,000 30,817,450 5.0487 1.372 1.359 1.386 1.352 1.400 22,461,198 1.3720 0.00%
2004-10-21 0 5.050 5.000 5.050 5.000 5.100 6,134,035 31,002,175 5.0541 1.372 1.359 1.372 1.359 1.386 22,571,719 1.3735 1.00%
2004-10-20 0 5.000 4.975 5.000 4.975 5.100 5,638,398 28,225,100 5.0059 1.359 1.352 1.359 1.352 1.386 20,747,899 1.3604 -1.96%
2004-10-19 0 5.100 5.100 5.150 5.000 5.150 4,040,000 20,528,100 5.0812 1.386 1.386 1.400 1.359 1.400 14,866,193 1.3809 0.99%
2004-10-18 0 5.050 4.975 5.050 4.975 5.050 3,339,000 16,732,250 5.0112 1.372 1.352 1.372 1.352 1.372 12,286,687 1.3618 1.00%
2004-10-15 0 5.000 4.950 5.000 4.950 5.150 7,949,000 40,097,650 5.0444 1.359 1.345 1.359 1.345 1.400 29,250,338 1.3708 -1.96%
2004-10-14 0 5.100 5.050 5.100 5.000 5.100 8,310,000 41,961,700 5.0495 1.386 1.372 1.386 1.359 1.386 30,578,728 1.3723 -0.97%
2004-10-13 0 5.150 5.150 5.200 5.150 5.250 6,532,000 33,881,682 5.1870 1.400 1.400 1.413 1.400 1.427 24,036,131 1.4096 -1.90%
2004-10-12 0 5.250 5.200 5.250 5.200 5.300 6,258,000 32,878,330 5.2538 1.427 1.413 1.427 1.413 1.440 23,027,880 1.4278 -1.87%
2004-10-11 0 5.350 5.250 5.350 5.100 5.350 7,716,000 40,321,452 5.2257 1.454 1.427 1.454 1.386 1.454 28,392,956 1.4201 1.90%
2004-10-08 0 5.250 5.200 5.250 5.150 5.300 8,004,000 42,118,700 5.2622 1.427 1.413 1.427 1.400 1.440 29,452,724 1.4300 -1.87%
2004-10-07 0 5.350 5.300 5.350 5.200 5.350 6,844,000 36,203,800 5.2899 1.454 1.440 1.454 1.413 1.454 25,184,214 1.4376 0.94%
2004-10-06 0 5.300 5.300 5.350 5.250 5.450 6,512,000 34,973,550 5.3706 1.440 1.440 1.454 1.427 1.481 23,962,536 1.4595 -0.93%
2004-10-05 0 5.350 5.350 5.400 5.300 5.450 6,826,000 36,770,962 5.3869 1.454 1.454 1.467 1.440 1.481 25,117,978 1.4639 0.00%
2004-10-04 0 5.350 5.350 5.400 5.200 5.450 16,402,000 87,830,400 5.3549 1.454 1.454 1.467 1.413 1.481 60,355,270 1.4552 4.90%
2004-09-30 0 5.100 5.100 5.150 5.100 5.250 6,308,500 32,747,250 5.1910 1.386 1.386 1.400 1.386 1.427 23,213,707 1.4107 -0.97%
2004-09-28 0 5.150 5.100 5.150 5.050 5.150 4,410,691 22,549,720 5.1125 1.400 1.386 1.400 1.372 1.400 16,230,243 1.3894 -0.96%
2004-09-27 0 5.200 5.150 5.200 5.050 5.200 4,608,407 23,580,846 5.1169 1.413 1.400 1.413 1.372 1.413 16,957,789 1.3906 0.97%
2004-09-24 0 5.150 5.150 5.200 5.100 5.300 7,453,000 38,479,600 5.1630 1.400 1.400 1.413 1.386 1.440 27,425,182 1.4031 -2.83%
2004-09-23 0 5.300 5.250 5.300 5.150 5.300 6,796,500 35,638,900 5.2437 1.440 1.427 1.440 1.400 1.440 25,009,425 1.4250 1.92%
2004-09-22 0 5.200 5.200 5.250 5.200 5.350 7,706,000 40,494,868 5.2550 1.413 1.413 1.427 1.413 1.454 28,356,159 1.4281 -2.80%
2004-09-21 0 5.350 5.300 5.350 5.250 5.350 18,012,000 95,437,440 5.2985 1.454 1.440 1.454 1.427 1.454 66,279,669 1.4399 0.94%
2004-09-20 0 5.300 5.300 5.350 5.200 5.350 16,272,000 85,982,900 5.2841 1.440 1.440 1.454 1.413 1.454 59,876,903 1.4360 2.91%
2004-09-17 0 5.150 5.150 5.200 5.150 5.300 18,660,000 97,452,000 5.2225 1.400 1.400 1.413 1.400 1.440 68,664,147 1.4193 -0.96%
2004-09-16 0 5.200 5.150 5.200 5.000 5.200 23,245,500 118,821,050 5.1116 1.413 1.400 1.413 1.359 1.413 85,537,644 1.3891 2.97%
2004-09-15 0 5.050 5.050 5.100 4.975 5.100 12,200,800 61,563,060 5.0458 1.372 1.372 1.386 1.352 1.386 44,895,902 1.3712 1.00%
2004-09-14 0 5.000 4.975 5.000 4.975 5.050 6,426,000 32,133,600 5.0006 1.359 1.352 1.359 1.352 1.372 23,646,078 1.3589 0.00%
2004-09-13 0 5.000 4.975 5.000 4.950 5.000 4,504,000 22,363,500 4.9653 1.359 1.352 1.359 1.345 1.359 16,573,597 1.3493 1.01%
2004-09-10 0 4.950 4.925 4.950 4.925 4.975 7,540,000 37,298,900 4.9468 1.345 1.338 1.345 1.338 1.352 27,745,320 1.3443 -0.50%
2004-09-09 0 4.975 4.975 5.000 4.950 5.050 11,536,000 57,616,400 4.9945 1.352 1.352 1.359 1.345 1.372 42,449,604 1.3573 -0.74%
2004-09-08 0 5.050 5.100 5.150 5.050 5.250 21,838,000 111,710,976 5.1154 1.362 1.376 1.389 1.362 1.416 80,962,649 1.3798 -1.94%
2004-09-07 0 5.150 5.150 5.200 5.100 5.300 18,657,000 96,548,442 5.1749 1.389 1.389 1.403 1.376 1.430 69,169,344 1.3958 -1.90%
2004-09-06 0 5.250 5.250 5.300 5.200 5.300 5,648,900 29,744,425 5.2655 1.416 1.416 1.430 1.403 1.430 20,942,848 1.4203 -0.94%
2004-09-03 0 5.300 5.250 5.300 5.250 5.350 3,378,000 17,893,000 5.2969 1.430 1.416 1.430 1.416 1.443 12,523,666 1.4287 -0.93%
2004-09-02 0 5.350 5.300 5.350 5.250 5.350 3,898,000 20,698,300 5.3100 1.443 1.430 1.443 1.416 1.443 14,451,525 1.4323 0.00%
2004-09-01 0 5.350 5.300 5.350 5.300 5.350 5,568,000 29,633,850 5.3222 1.443 1.430 1.443 1.430 1.443 20,642,917 1.4355 0.94%
2004-08-31 0 5.300 5.250 5.300 5.200 5.350 3,945,500 20,834,555 5.2806 1.430 1.416 1.430 1.403 1.443 14,627,628 1.4243 -0.93%
2004-08-30 0 5.350 5.300 5.350 5.250 5.350 4,108,000 21,856,000 5.3204 1.443 1.430 1.443 1.416 1.443 15,230,083 1.4351 0.94%
2004-08-27 0 5.300 5.250 5.300 5.250 5.300 1,962,000 10,324,200 5.2621 1.430 1.416 1.430 1.416 1.430 7,273,959 1.4193 0.95%
2004-08-26 0 5.250 5.200 5.250 5.200 5.350 12,336,000 64,563,800 5.2338 1.416 1.403 1.416 1.403 1.443 45,734,739 1.4117 0.96%
2004-08-25 0 5.200 5.200 5.250 5.100 5.300 8,206,000 42,926,700 5.2311 1.403 1.403 1.416 1.376 1.430 30,423,093 1.4110 -1.89%
2004-08-24 0 5.300 5.250 5.300 5.100 5.300 3,074,000 15,984,540 5.1999 1.430 1.416 1.430 1.376 1.430 11,396,611 1.4026 2.91%
2004-08-23 0 5.150 5.100 5.150 5.100 5.250 7,537,000 39,081,000 5.1852 1.389 1.376 1.389 1.376 1.416 27,942,828 1.3986 -0.96%
2004-08-20 0 5.200 5.150 5.200 5.150 5.300 4,374,500 22,979,425 5.2530 1.403 1.389 1.403 1.389 1.430 16,218,111 1.4169 -0.95%
2004-08-19 0 5.250 5.250 5.300 5.200 5.300 4,204,000 22,057,000 5.2467 1.416 1.416 1.430 1.403 1.430 15,585,996 1.4152 2.94%
2004-08-18 0 5.100 5.100 5.150 4.975 5.150 9,450,000 48,159,900 5.0963 1.376 1.376 1.389 1.342 1.389 35,035,124 1.3746 0.00%
2004-08-17 0 5.100 5.050 5.100 5.050 5.200 4,936,000 25,393,600 5.1446 1.376 1.362 1.376 1.362 1.403 18,299,828 1.3876 -0.97%
2004-08-16 0 5.150 5.100 5.150 5.050 5.150 1,590,000 8,130,400 5.1135 1.389 1.376 1.389 1.362 1.389 5,894,799 1.3792 0.00%
2004-08-13 0 5.150 5.100 5.200 5.050 5.200 6,074,000 31,138,500 5.1265 1.389 1.376 1.403 1.362 1.403 22,518,872 1.3828 -0.96%
2004-08-12 0 5.200 5.150 5.200 5.150 5.350 8,628,000 44,951,800 5.2100 1.403 1.389 1.403 1.389 1.443 31,987,624 1.4053 -1.89%
2004-08-11 0 5.300 5.200 5.300 5.200 5.400 3,418,000 18,132,800 5.3051 1.430 1.403 1.430 1.403 1.457 12,671,963 1.4309 -0.93%
2004-08-10 0 5.350 5.350 5.400 5.350 5.500 2,392,000 12,964,500 5.4199 1.443 1.443 1.457 1.443 1.484 8,868,150 1.4619 -1.83%
2004-08-09 0 5.450 5.450 5.550 5.400 5.550 2,402,000 13,187,300 5.4901 1.470 1.470 1.497 1.457 1.497 8,905,224 1.4808 -1.80%
2004-08-06 0 5.550 5.550 5.600 5.400 5.600 2,709,000 15,050,400 5.5557 1.497 1.497 1.510 1.457 1.510 10,043,402 1.4985 0.00%
2004-08-05 0 5.550 5.450 5.550 5.350 5.550 13,766,000 74,234,694 5.3926 1.497 1.470 1.497 1.443 1.497 51,036,351 1.4545 2.78%
2004-08-04 0 5.400 5.350 5.400 5.250 5.450 10,689,000 57,145,300 5.3462 1.457 1.443 1.457 1.416 1.470 39,628,618 1.4420 -0.92%
2004-08-03 0 5.450 5.450 5.500 5.400 5.750 8,172,200 44,959,580 5.5015 1.470 1.470 1.484 1.457 1.551 30,297,782 1.4839 -3.54%
2004-08-02 0 5.650 5.600 5.650 5.600 5.750 3,786,000 21,386,390 5.6488 1.524 1.510 1.524 1.510 1.551 14,036,294 1.5236 -1.74%
2004-07-30 0 5.750 5.700 5.750 5.550 5.750 4,146,000 23,565,600 5.6839 1.551 1.537 1.551 1.497 1.551 15,370,965 1.5331 3.60%
2004-07-29 0 5.550 5.500 5.550 5.500 5.600 2,575,400 14,215,810 5.5198 1.497 1.484 1.497 1.484 1.510 9,548,091 1.4889 -0.89%
2004-07-28 0 5.600 5.550 5.600 5.450 5.800 10,566,000 58,786,488 5.5637 1.510 1.497 1.510 1.470 1.564 39,172,605 1.5007 -1.75%
2004-07-27 0 5.700 5.700 5.800 5.600 5.800 4,932,000 28,068,600 5.6911 1.537 1.537 1.564 1.510 1.564 18,284,998 1.5351 0.00%
2004-07-26 0 5.700 5.700 5.750 5.650 5.750 2,436,000 13,832,100 5.6782 1.537 1.537 1.551 1.524 1.551 9,031,276 1.5316 -1.72%
2004-07-23 0 5.800 5.700 5.800 5.750 5.850 1,824,000 10,513,880 5.7642 1.564 1.537 1.564 1.551 1.578 6,762,335 1.5548 0.00%
2004-07-22 0 5.800 5.750 5.800 5.700 5.900 3,280,000 19,011,200 5.7961 1.564 1.551 1.564 1.537 1.591 12,160,339 1.5634 0.00%
2004-07-21 0 5.800 5.800 5.850 5.800 5.900 3,124,000 18,243,900 5.8399 1.564 1.564 1.578 1.564 1.591 11,581,982 1.5752 0.00%
2004-07-20 0 5.800 5.750 5.800 5.700 5.850 7,252,000 41,718,516 5.7527 1.564 1.551 1.564 1.537 1.578 26,886,213 1.5517 0.00%
2004-07-19 0 5.800 5.800 5.850 5.500 5.850 11,958,900 67,783,190 5.6680 1.564 1.564 1.578 1.484 1.578 44,336,671 1.5288 4.50%
2004-07-16 0 5.550 5.500 5.550 5.400 5.550 4,096,000 22,467,480 5.4852 1.497 1.484 1.497 1.457 1.497 15,185,594 1.4795 1.83%
2004-07-15 0 5.450 5.400 5.450 5.350 5.500 3,202,000 17,264,200 5.3917 1.470 1.457 1.470 1.443 1.484 11,871,160 1.4543 0.00%
2004-07-14 0 5.450 5.400 5.450 5.350 5.500 6,824,000 37,029,400 5.4263 1.470 1.457 1.470 1.443 1.484 25,299,437 1.4636 -0.91%
2004-07-13 0 5.500 5.450 5.500 5.400 5.550 5,888,900 32,132,970 5.4565 1.484 1.470 1.484 1.457 1.497 21,832,629 1.4718 0.00%
2004-07-12 0 5.500 5.450 5.500 5.350 5.550 8,030,000 43,738,300 5.4469 1.484 1.470 1.484 1.443 1.497 29,770,587 1.4692 0.92%
2004-07-09 0 5.450 5.400 5.450 5.400 5.550 2,044,000 11,155,400 5.4576 1.470 1.457 1.470 1.457 1.497 7,577,968 1.4721 0.00%
2004-07-08 0 5.450 5.450 5.500 5.450 5.650 6,056,000 33,388,321 5.5133 1.470 1.470 1.484 1.470 1.524 22,452,139 1.4871 -2.68%
2004-07-07 0 5.600 5.600 5.650 5.550 5.650 4,307,000 24,120,960 5.6004 1.510 1.510 1.524 1.497 1.524 15,967,860 1.5106 0.00%
2004-07-06 0 5.600 5.600 5.650 5.550 5.700 3,234,100 18,141,945 5.6096 1.510 1.510 1.524 1.497 1.537 11,990,169 1.5131 -0.88%
2004-07-05 0 5.650 5.600 5.650 5.450 5.650 4,140,000 23,002,172 5.5561 1.524 1.510 1.524 1.470 1.524 15,348,721 1.4986 1.80%
2004-07-02 0 5.550 5.500 5.550 5.350 5.550 6,679,500 36,768,446 5.5047 1.497 1.484 1.497 1.443 1.497 24,763,715 1.4848 0.00%
2004-06-30 0 5.550 5.550 5.600 5.450 5.750 7,700,000 43,218,200 5.6128 1.497 1.497 1.510 1.470 1.551 28,547,138 1.5139 -1.77%
2004-06-29 0 5.650 5.600 5.650 5.500 5.750 3,986,800 22,580,780 5.6639 1.524 1.510 1.524 1.484 1.551 14,780,744 1.5277 -0.88%
2004-06-28 0 5.700 5.650 5.700 5.600 5.700 5,700,000 32,423,320 5.6883 1.537 1.524 1.537 1.510 1.537 21,132,297 1.5343 0.88%
2004-06-25 0 5.650 5.600 5.700 5.550 5.800 17,714,000 101,030,700 5.7034 1.524 1.510 1.537 1.497 1.564 65,673,247 1.5384 2.73%
2004-06-24 0 5.500 5.450 5.500 5.200 5.500 14,398,000 78,343,100 5.4412 1.484 1.470 1.484 1.403 1.484 53,379,440 1.4677 7.84%
2004-06-23 0 5.100 5.100 5.200 5.050 5.200 11,436,000 58,460,724 5.1120 1.376 1.376 1.403 1.362 1.403 42,398,061 1.3789 0.99%
2004-06-21 0 5.050 5.050 5.100 4.900 5.050 7,056,000 34,932,120 4.9507 1.362 1.362 1.376 1.322 1.362 26,159,559 1.3353 3.59%
2004-06-18 0 4.875 4.850 4.875 4.750 5.000 9,716,000 46,984,300 4.8358 1.315 1.308 1.315 1.281 1.349 36,021,298 1.3043 -3.47%
2004-06-17 0 5.050 5.000 5.050 5.000 5.250 7,344,000 37,359,100 5.0870 1.362 1.349 1.362 1.349 1.416 27,227,296 1.3721 -1.94%
2004-06-16 0 5.150 5.150 5.200 5.050 5.500 16,802,000 88,252,300 5.2525 1.389 1.389 1.403 1.362 1.484 62,292,079 1.4167 -5.50%
2004-06-15 0 5.450 5.400 5.450 5.300 5.500 5,870,000 31,851,700 5.4262 1.470 1.457 1.470 1.430 1.484 21,762,558 1.4636 -0.91%
2004-06-14 0 5.500 5.500 5.550 5.400 5.700 4,860,000 26,822,500 5.5190 1.484 1.484 1.497 1.457 1.537 18,018,064 1.4886 -2.65%
2004-06-11 0 5.650 5.600 5.700 5.450 5.700 5,228,000 29,275,500 5.5998 1.524 1.510 1.537 1.470 1.537 19,382,394 1.5104 0.89%
2004-06-10 0 5.600 5.550 5.600 5.450 5.600 6,510,100 36,135,677 5.5507 1.510 1.497 1.510 1.470 1.510 24,135,678 1.4972 2.75%
2004-06-09 0 5.450 5.450 5.500 5.450 5.600 7,178,000 39,599,600 5.5168 1.470 1.470 1.484 1.470 1.510 26,611,864 1.4880 -1.80%
2004-06-08 0 5.550 5.550 5.600 5.450 5.650 5,948,000 33,049,352 5.5564 1.497 1.497 1.510 1.470 1.524 22,051,737 1.4987 -0.89%
2004-06-07 0 5.600 5.550 5.650 5.150 5.650 11,485,800 63,200,020 5.5024 1.510 1.497 1.524 1.389 1.524 42,582,690 1.4842 9.80%
2004-06-04 0 5.100 5.100 5.150 5.100 5.250 3,516,000 18,232,000 5.1854 1.376 1.376 1.389 1.376 1.416 13,035,290 1.3987 -1.92%
2004-06-03 0 5.200 5.150 5.200 5.150 5.500 6,962,000 36,725,260 5.2751 1.403 1.389 1.403 1.389 1.484 25,811,062 1.4228 -3.70%
2004-06-02 0 5.400 5.400 5.450 5.200 5.500 3,276,000 17,689,000 5.3996 1.457 1.457 1.470 1.403 1.484 12,145,510 1.4564 0.93%
2004-06-01 0 5.350 5.300 5.350 5.300 5.400 3,752,000 20,055,174 5.3452 1.443 1.430 1.443 1.430 1.457 13,910,242 1.4418 0.00%
2004-05-31 0 5.350 5.300 5.350 5.150 5.400 5,180,000 27,424,700 5.2943 1.443 1.430 1.443 1.389 1.457 19,204,438 1.4280 -0.93%
2004-05-28 0 5.400 5.400 5.450 5.350 5.550 13,368,000 73,201,500 5.4759 1.457 1.457 1.470 1.443 1.497 49,560,797 1.4770 1.89%
2004-05-27 0 5.300 5.250 5.300 5.200 5.500 9,795,000 52,104,500 5.3195 1.430 1.416 1.430 1.403 1.484 36,314,184 1.4348 4.95%
2004-05-25 0 5.050 5.050 5.100 5.000 5.200 4,592,000 23,431,500 5.1027 1.362 1.362 1.376 1.349 1.403 17,024,475 1.3763 -0.98%
2004-05-24 0 5.100 5.100 5.150 5.050 5.200 9,227,000 47,178,368 5.1131 1.376 1.376 1.389 1.362 1.403 34,208,369 1.3791 0.99%
2004-05-21 0 5.050 5.000 5.050 4.975 5.250 11,288,000 57,719,130 5.1133 1.362 1.349 1.362 1.342 1.416 41,849,363 1.3792 2.54%
2004-05-20 0 4.925 4.900 4.950 4.875 5.100 9,644,961 47,985,449 4.9752 1.328 1.322 1.335 1.315 1.376 35,757,926 1.3420 -5.29%
2004-05-19 0 5.200 5.150 5.200 4.500 5.300 13,352,000 63,682,810 4.7695 1.403 1.389 1.403 1.214 1.430 49,501,479 1.2865 18.86%
2004-05-18 0 4.375 4.375 4.400 4.200 4.375 6,039,000 26,167,950 4.3332 1.180 1.180 1.187 1.133 1.180 22,389,112 1.1688 3.55%
2004-05-17 0 4.225 4.200 4.250 4.175 4.500 9,914,712 43,386,874 4.3760 1.140 1.133 1.146 1.126 1.214 36,758,007 1.1803 -6.11%
2004-05-14 0 4.500 4.500 4.525 4.500 4.650 6,571,913 30,083,725 4.5776 1.214 1.214 1.221 1.214 1.254 24,364,845 1.2347 -2.70%
2004-05-13 0 4.625 4.600 4.625 4.600 4.950 8,433,925 39,968,260 4.7390 1.247 1.241 1.247 1.241 1.335 31,268,106 1.2782 -4.64%
2004-05-12 0 4.850 4.850 4.875 4.825 5.000 10,341,327 50,909,966 4.9230 1.308 1.308 1.315 1.301 1.349 38,339,648 1.3279 2.11%
2004-05-11 0 4.750 4.725 4.750 4.500 4.750 8,895,500 41,532,625 4.6689 1.281 1.274 1.281 1.214 1.281 32,979,359 1.2594 3.83%
2004-05-10 0 4.575 4.550 4.625 4.550 4.900 18,874,000 89,091,376 4.7203 1.234 1.227 1.247 1.227 1.322 69,973,855 1.2732 -9.41%
2004-05-07 0 5.050 5.000 5.050 5.000 5.250 10,939,000 55,758,260 5.0972 1.362 1.349 1.362 1.349 1.416 40,555,473 1.3749 -4.72%
2004-05-06 0 5.300 5.250 5.300 5.100 5.350 8,453,000 44,376,120 5.2497 1.430 1.416 1.430 1.376 1.443 31,338,825 1.4160 1.92%
2004-05-05 0 5.200 5.200 5.250 5.050 5.300 5,749,000 29,782,750 5.1805 1.403 1.403 1.416 1.362 1.430 21,313,960 1.3973 0.00%
2004-05-04 0 5.200 5.100 5.200 4.975 5.200 13,031,847 66,152,496 5.0762 1.403 1.376 1.403 1.342 1.403 48,314,537 1.3692 5.05%
2004-05-03 0 4.950 4.925 4.950 4.850 5.050 14,594,000 71,973,608 4.9317 1.335 1.328 1.335 1.308 1.362 54,106,095 1.3302 1.54%
2004-04-30 0 4.875 4.850 4.875 4.750 5.050 20,552,000 100,212,360 4.8760 1.315 1.308 1.315 1.281 1.362 76,194,906 1.3152 -3.47%
2004-04-29 0 5.050 5.050 5.100 4.950 5.200 19,021,000 95,579,588 5.0250 1.362 1.362 1.376 1.335 1.403 70,518,845 1.3554 -5.61%
2004-04-28 0 5.350 5.300 5.350 5.250 5.400 5,874,000 31,436,354 5.3518 1.443 1.430 1.443 1.416 1.457 21,777,388 1.4435 0.94%
2004-04-27 0 5.300 5.250 5.300 5.200 5.400 6,484,000 34,331,600 5.2948 1.430 1.416 1.430 1.403 1.457 24,038,915 1.4282 -0.93%
2004-04-26 0 5.350 5.350 5.400 5.300 5.600 10,430,600 56,636,886 5.4299 1.443 1.443 1.457 1.430 1.510 38,670,620 1.4646 -4.46%
2004-04-23 0 5.600 5.500 5.550 5.500 5.700 9,942,000 55,639,190 5.5964 1.510 1.484 1.497 1.484 1.537 36,859,175 1.5095 3.70%
2004-04-22 0 5.400 5.400 5.450 5.250 5.650 11,792,800 64,264,180 5.4494 1.457 1.457 1.470 1.416 1.524 43,720,868 1.4699 1.89%
2004-04-21 0 5.300 5.300 5.350 5.150 5.450 11,830,000 62,636,300 5.2947 1.430 1.430 1.443 1.389 1.470 43,858,785 1.4281 -3.64%
2004-04-20 0 5.500 5.450 5.500 5.450 5.800 6,876,000 38,689,700 5.6268 1.484 1.470 1.484 1.470 1.564 25,492,223 1.5177 -2.65%
2004-04-19 0 5.650 5.600 5.650 5.600 5.900 5,280,000 30,310,180 5.7406 1.524 1.510 1.524 1.510 1.591 19,575,180 1.5484 -4.18%
2004-04-16 0 6.000 5.850 5.900 5.700 6.050 27,628,000 162,406,400 5.8783 1.590 1.551 1.564 1.511 1.604 104,229,880 1.5582 5.26%
2004-04-15 0 5.700 5.650 5.700 5.600 5.800 11,892,000 67,396,400 5.6674 1.511 1.498 1.511 1.484 1.537 44,863,969 1.5022 0.00%
2004-04-14 0 5.700 5.700 5.750 5.600 5.850 10,806,000 61,369,146 5.6792 1.511 1.511 1.524 1.484 1.551 40,766,906 1.5054 -0.87%
2004-04-13 0 5.750 5.700 5.750 5.700 5.850 10,042,000 57,710,360 5.7469 1.524 1.511 1.524 1.511 1.551 37,884,626 1.5233 -1.71%
2004-04-08 0 5.850 5.800 5.850 5.850 6.000 13,352,000 78,948,300 5.9128 1.551 1.537 1.551 1.551 1.590 50,371,990 1.5673 -0.85%
2004-04-07 0 5.900 5.850 5.900 5.700 5.950 9,539,000 55,860,600 5.8560 1.564 1.551 1.564 1.511 1.577 35,986,999 1.5522 -0.84%
2004-04-06 0 5.950 5.900 5.950 5.900 6.050 14,502,000 86,276,650 5.9493 1.577 1.564 1.577 1.564 1.604 54,710,501 1.5770 0.85%
2004-04-02 0 5.900 5.850 5.900 5.750 5.950 8,497,100 49,757,705 5.8558 1.564 1.551 1.564 1.524 1.577 32,056,309 1.5522 2.61%
2004-04-01 0 5.750 5.750 5.800 5.650 5.800 13,334,000 76,696,300 5.7519 1.524 1.524 1.537 1.498 1.537 50,304,083 1.5247 0.00%
2004-03-31 0 5.750 5.700 5.750 5.550 5.900 17,123,000 98,579,976 5.7572 1.524 1.511 1.524 1.471 1.564 64,598,532 1.5260 4.55%
2004-03-30 0 5.500 5.500 5.550 5.450 5.550 7,792,000 42,967,900 5.5144 1.458 1.458 1.471 1.445 1.471 29,396,237 1.4617 1.85%
2004-03-29 0 5.400 5.400 5.500 5.400 5.600 7,891,000 43,357,350 5.4945 1.431 1.431 1.458 1.431 1.484 29,769,726 1.4564 -3.57%
2004-03-26 0 5.600 5.550 5.600 5.550 5.800 5,042,000 28,332,900 5.6194 1.484 1.471 1.484 1.471 1.537 19,021,538 1.4895 -2.61%
2004-03-25 0 5.750 5.700 5.750 5.600 5.750 4,062,300 23,148,820 5.6985 1.524 1.511 1.524 1.484 1.524 15,325,505 1.5105 -0.86%
2004-03-24 0 5.800 5.750 5.800 5.700 5.900 10,358,000 60,073,800 5.7997 1.537 1.524 1.537 1.511 1.564 39,076,773 1.5373 0.87%
2004-03-23 0 5.750 5.700 5.750 5.700 5.800 3,160,000 18,194,550 5.7578 1.524 1.511 1.524 1.511 1.537 11,921,472 1.5262 0.88%
2004-03-22 0 5.700 5.650 5.700 5.600 5.800 4,102,000 23,530,660 5.7364 1.511 1.498 1.511 1.484 1.537 15,475,277 1.5205 -1.72%
2004-03-19 0 5.800 5.700 5.800 5.650 5.850 3,165,000 18,217,550 5.7559 1.537 1.511 1.537 1.498 1.551 11,940,335 1.5257 0.00%
2004-03-18 0 5.800 5.750 5.800 5.750 5.950 9,396,000 54,732,962 5.8251 1.537 1.524 1.537 1.524 1.577 35,447,515 1.5441 -0.85%
2004-03-17 0 5.850 5.800 5.850 5.750 6.000 13,841,500 81,226,650 5.8683 1.551 1.537 1.551 1.524 1.590 52,218,687 1.5555 1.74%
2004-03-16 0 5.750 5.750 5.800 5.700 5.850 9,077,000 52,593,100 5.7941 1.524 1.524 1.537 1.511 1.551 34,244,050 1.5358 -0.86%
2004-03-15 0 5.800 5.800 5.850 5.800 6.100 13,184,000 77,770,800 5.8989 1.537 1.537 1.551 1.537 1.617 49,738,191 1.5636 -1.69%
2004-03-12 0 5.900 5.800 5.850 5.500 6.100 12,884,000 73,154,500 5.6779 1.564 1.537 1.551 1.458 1.617 48,606,405 1.5050 4.42%
2004-03-11 0 5.650 5.600 5.700 5.600 6.050 22,662,760 131,428,754 5.7993 1.498 1.484 1.511 1.484 1.604 85,497,928 1.5372 -6.61%
2004-03-10 0 6.050 6.000 6.050 5.950 6.200 10,179,000 61,850,330 6.0763 1.604 1.590 1.604 1.577 1.643 38,401,475 1.6106 -3.97%
2004-03-09 0 6.300 6.300 6.350 6.150 6.400 7,756,000 48,429,600 6.2441 1.670 1.670 1.683 1.630 1.696 29,260,422 1.6551 -0.79%
2004-03-08 0 6.350 6.350 6.400 6.200 6.500 8,960,000 57,052,940 6.3675 1.683 1.683 1.696 1.643 1.723 33,802,654 1.6878 2.42%
2004-03-05 0 6.200 6.100 6.150 6.100 6.600 8,355,000 53,928,524 6.4546 1.643 1.617 1.630 1.617 1.749 31,520,220 1.7109 -2.36%
2004-03-04 0 6.350 6.300 6.350 6.250 6.450 11,806,000 74,980,000 6.3510 1.683 1.670 1.683 1.657 1.710 44,539,524 1.6834 1.60%
2004-03-03 0 6.250 6.250 6.300 6.200 6.750 14,575,600 93,878,420 6.4408 1.657 1.657 1.670 1.643 1.789 54,988,165 1.7072 -3.10%
2004-03-02 0 6.450 6.350 6.400 6.350 6.750 14,496,600 93,636,382 6.4592 1.710 1.683 1.696 1.683 1.789 54,690,129 1.7121 0.00%
2004-03-01 0 6.450 6.300 6.450 6.250 6.450 10,885,240 69,238,428 6.3608 1.710 1.670 1.710 1.657 1.710 41,065,848 1.6860 2.38%
2004-02-27 0 6.300 6.250 6.300 6.000 6.600 24,486,698 155,043,823 6.3318 1.670 1.657 1.670 1.590 1.749 92,378,948 1.6783 3.28%
2004-02-26 0 6.100 6.050 6.100 5.650 6.150 11,108,000 65,260,000 5.8750 1.617 1.604 1.617 1.498 1.630 41,906,237 1.5573 7.02%
2004-02-25 0 5.700 5.700 5.750 5.650 5.750 7,125,000 40,619,250 5.7009 1.511 1.511 1.524 1.498 1.524 26,879,901 1.5111 0.88%
2004-02-24 0 5.650 5.600 5.650 5.600 5.800 9,599,087 54,626,433 5.6908 1.498 1.484 1.498 1.484 1.537 36,213,685 1.5084 -1.74%
2004-02-23 0 5.750 5.700 5.750 5.650 5.900 10,422,000 60,154,800 5.7719 1.524 1.511 1.524 1.498 1.564 39,318,221 1.5299 0.00%
2004-02-20 0 5.750 5.700 5.750 5.550 5.750 14,376,600 81,118,870 5.6424 1.524 1.511 1.524 1.471 1.524 54,237,414 1.4956 4.55%
2004-02-19 0 5.500 5.550 5.600 5.450 5.700 8,125,039 45,130,705 5.5545 1.458 1.471 1.484 1.445 1.511 30,652,665 1.4723 -1.79%
2004-02-18 0 5.600 5.500 5.600 5.500 5.750 9,490,000 53,464,000 5.6337 1.484 1.458 1.484 1.458 1.524 35,802,141 1.4933 0.90%
2004-02-17 0 5.550 5.550 5.600 5.400 5.600 9,094,000 50,091,500 5.5082 1.471 1.471 1.484 1.431 1.484 34,308,185 1.4600 0.91%
2004-02-16 0 5.500 5.450 5.500 5.300 5.550 6,061,000 33,156,250 5.4704 1.458 1.445 1.458 1.405 1.471 22,865,835 1.4500 1.85%
2004-02-13 0 5.400 5.400 5.450 5.350 5.500 5,357,000 29,102,000 5.4325 1.431 1.431 1.445 1.418 1.458 20,209,913 1.4400 -0.92%
2004-02-12 0 5.450 5.350 5.400 5.350 5.450 5,007,440 27,030,116 5.3980 1.445 1.418 1.431 1.418 1.445 18,891,156 1.4308 2.83%
2004-02-11 0 5.300 5.300 5.350 5.200 5.450 5,008,000 26,573,000 5.3061 1.405 1.405 1.418 1.378 1.445 18,893,269 1.4065 0.95%
2004-02-10 0 5.250 5.250 5.300 5.200 5.550 19,334,000 104,458,300 5.4028 1.392 1.392 1.405 1.378 1.471 72,939,789 1.4321 -3.67%
2004-02-09 0 5.450 5.450 5.500 5.200 5.500 23,116,000 123,632,474 5.3484 1.445 1.445 1.458 1.378 1.458 87,207,829 1.4177 6.86%
2004-02-06 0 5.100 5.100 5.150 4.925 5.150 15,518,000 78,465,880 5.0564 1.352 1.352 1.365 1.305 1.365 58,543,480 1.3403 3.55%
2004-02-05 0 4.925 4.925 4.950 4.875 5.050 10,899,000 53,689,075 4.9261 1.305 1.305 1.312 1.292 1.339 41,117,759 1.3057 0.00%
2004-02-04 0 4.925 4.900 4.925 4.900 5.150 9,048,500 45,613,800 5.0410 1.305 1.299 1.305 1.299 1.365 34,136,531 1.3362 -2.48%
2004-02-03 0 5.050 5.000 5.050 4.900 5.100 12,043,000 60,482,450 5.0222 1.339 1.325 1.339 1.299 1.352 45,433,634 1.3312 1.00%
2004-02-02 0 5.000 4.975 5.000 4.850 5.000 7,670,000 37,754,310 4.9223 1.325 1.319 1.325 1.286 1.325 28,935,977 1.3048 0.00%
2004-01-30 0 5.000 5.000 5.050 4.975 5.100 14,046,900 70,416,838 5.0130 1.325 1.325 1.339 1.319 1.352 52,993,582 1.3288 0.00%
2004-01-29 0 5.000 4.975 5.000 4.900 5.050 10,502,000 52,382,250 4.9878 1.325 1.319 1.325 1.299 1.339 39,620,030 1.3221 0.00%
2004-01-28 0 5.000 4.975 5.000 4.950 5.100 14,898,000 74,996,260 5.0340 1.325 1.319 1.325 1.312 1.352 56,204,457 1.3343 -1.96%
2004-01-27 0 5.100 5.050 5.100 5.000 5.450 19,870,000 101,851,000 5.1259 1.352 1.339 1.352 1.325 1.445 74,961,912 1.3587 -4.67%
2004-01-26 0 5.350 5.300 5.350 5.250 5.750 9,264,000 50,233,800 5.4225 1.418 1.405 1.418 1.392 1.524 34,949,530 1.4373 -3.60%
2004-01-21 0 5.550 5.500 5.550 5.450 5.650 8,156,000 45,059,800 5.5247 1.471 1.458 1.471 1.445 1.498 30,769,469 1.4644 2.78%
2004-01-20 0 5.400 5.300 5.400 5.250 5.400 12,347,000 65,567,390 5.3104 1.431 1.405 1.431 1.392 1.431 46,580,510 1.4076 4.85%
2004-01-19 0 5.150 5.150 5.200 4.875 5.200 8,939,712 45,296,116 5.0668 1.365 1.365 1.378 1.292 1.378 33,726,115 1.3431 3.00%
2004-01-16 0 5.000 4.950 5.050 4.875 5.200 17,550,000 87,243,350 4.9711 1.325 1.312 1.339 1.292 1.378 66,209,439 1.3177 -2.91%
2004-01-15 0 5.150 5.100 5.150 5.000 5.300 10,858,000 55,952,764 5.1531 1.365 1.352 1.365 1.325 1.405 40,963,082 1.3659 -1.90%
2004-01-14 0 5.250 5.250 5.300 5.200 5.400 5,346,000 28,420,900 5.3163 1.392 1.392 1.405 1.378 1.431 20,168,414 1.4092 -1.87%
2004-01-13 0 5.350 5.350 5.400 5.200 5.450 10,781,500 56,990,725 5.2860 1.418 1.418 1.431 1.378 1.445 40,674,477 1.4011 0.94%
2004-01-12 0 5.300 5.300 5.350 5.150 5.450 10,264,011 53,642,455 5.2263 1.405 1.405 1.418 1.365 1.445 38,722,189 1.3853 -2.75%
2004-01-09 0 5.450 5.400 5.450 5.400 5.600 7,114,000 38,915,000 5.4702 1.445 1.431 1.445 1.431 1.484 26,838,402 1.4500 -0.91%
2004-01-08 0 5.500 5.450 5.500 5.400 5.750 8,012,500 44,376,350 5.5384 1.458 1.445 1.458 1.431 1.524 30,228,099 1.4680 -3.51%
2004-01-07 0 5.700 5.600 5.700 5.550 5.800 12,042,000 68,239,756 5.6668 1.511 1.484 1.511 1.471 1.537 45,429,861 1.5021 0.88%
2004-01-06 0 5.650 5.600 5.650 5.500 5.700 15,308,275 85,966,513 5.6157 1.498 1.484 1.498 1.458 1.511 57,752,268 1.4885 2.73%
2004-01-05 0 5.500 5.450 5.500 5.400 6.000 15,109,000 84,823,354 5.6141 1.458 1.445 1.458 1.431 1.590 57,000,480 1.4881 -2.65%
2004-01-02 0 5.650 5.600 5.650 5.550 5.750 5,844,000 32,888,600 5.6278 1.498 1.484 1.498 1.471 1.524 22,047,177 1.4917 3.67%
2003-12-31 0 5.450 5.450 5.500 5.400 5.550 1,586,000 8,680,900 5.4735 1.445 1.445 1.458 1.431 1.471 5,983,372 1.4508 -0.91%
2003-12-30 0 5.500 5.450 5.550 5.250 5.700 8,172,000 45,041,200 5.5116 1.458 1.445 1.471 1.392 1.511 30,829,831 1.4610 1.85%
2003-12-29 0 5.400 5.350 5.450 5.200 5.500 7,214,000 39,095,100 5.4193 1.431 1.418 1.445 1.378 1.458 27,215,664 1.4365 1.89%
2003-12-24 0 5.300 5.250 5.300 5.150 5.300 1,407,000 7,342,792 5.2188 1.405 1.392 1.405 1.365 1.405 5,308,073 1.3833 1.92%
2003-12-23 0 5.200 5.150 5.200 5.000 5.400 9,786,000 50,777,558 5.1888 1.378 1.365 1.378 1.325 1.431 36,918,836 1.3754 -2.80%
2003-12-22 0 5.350 5.300 5.350 5.200 5.400 6,744,500 36,112,202 5.3543 1.418 1.405 1.418 1.378 1.431 25,444,420 1.4193 0.00%
2003-12-19 0 5.350 5.350 5.400 5.200 5.400 11,676,000 61,792,640 5.2923 1.418 1.418 1.431 1.378 1.431 44,049,083 1.4028 3.88%
2003-12-18 0 5.150 5.100 5.150 4.775 5.400 25,268,000 128,880,050 5.1005 1.365 1.352 1.365 1.266 1.431 95,326,502 1.3520 9.57%
2003-12-17 0 4.700 4.700 4.725 4.500 4.850 16,002,000 75,017,525 4.6880 1.246 1.246 1.252 1.193 1.286 60,369,427 1.2426 -1.57%
2003-12-16 0 4.775 4.750 4.775 4.750 4.950 6,747,000 32,689,825 4.8451 1.266 1.259 1.266 1.259 1.312 25,453,851 1.2843 -2.55%
2003-12-15 0 4.900 4.900 4.950 4.850 5.200 7,671,900 38,853,195 5.0644 1.299 1.299 1.312 1.286 1.378 28,943,145 1.3424 -4.85%
2003-12-12 0 5.150 5.150 5.200 5.050 5.200 6,370,500 32,671,100 5.1285 1.365 1.365 1.378 1.339 1.378 24,033,461 1.3594 0.98%
2003-12-11 0 5.100 5.050 5.100 4.950 5.150 8,592,000 43,445,300 5.0565 1.352 1.339 1.352 1.312 1.365 32,414,331 1.3403 2.51%
2003-12-10 0 4.975 4.950 4.975 4.875 5.000 9,222,000 45,572,000 4.9417 1.319 1.312 1.319 1.292 1.325 34,791,080 1.3099 2.58%
2003-12-09 0 4.850 4.850 4.875 4.650 4.950 8,978,703 43,459,662 4.8403 1.286 1.286 1.292 1.233 1.312 33,873,213 1.2830 3.74%
2003-12-08 0 4.675 4.675 4.700 4.600 4.800 5,497,619 25,748,205 4.6835 1.239 1.239 1.246 1.219 1.272 20,740,414 1.2415 -2.60%
2003-12-05 0 4.800 4.775 4.800 4.750 4.875 4,590,000 22,084,340 4.8114 1.272 1.266 1.272 1.259 1.292 17,316,315 1.2753 -0.52%
2003-12-04 0 4.825 4.800 4.825 4.775 4.900 4,846,000 23,349,500 4.8183 1.279 1.272 1.279 1.266 1.299 18,282,105 1.2772 -1.03%
2003-12-03 0 4.875 4.875 4.900 4.875 4.975 4,090,800 20,120,790 4.9185 1.292 1.292 1.299 1.292 1.319 15,433,024 1.3037 -0.51%
2003-12-02 0 4.900 4.875 4.900 4.875 5.000 7,802,000 38,367,959 4.9177 1.299 1.292 1.299 1.292 1.325 29,433,963 1.3035 -0.51%
2003-12-01 0 4.925 4.900 4.950 4.800 4.950 8,456,000 41,565,850 4.9155 1.305 1.299 1.312 1.272 1.312 31,901,255 1.3030 3.14%
2003-11-28 0 4.775 4.775 4.825 4.675 4.875 8,816,000 42,121,150 4.7778 1.266 1.266 1.279 1.239 1.292 33,259,397 1.2664 2.14%
2003-11-27 0 4.675 4.650 4.675 4.550 4.675 4,834,000 22,364,500 4.6265 1.239 1.233 1.239 1.206 1.239 18,236,834 1.2263 3.31%
2003-11-26 0 4.525 4.500 4.525 4.400 4.525 4,556,000 20,303,676 4.4565 1.199 1.193 1.199 1.166 1.199 17,188,046 1.1813 1.12%
2003-11-25 0 4.475 4.450 4.475 4.400 4.475 3,381,000 15,073,252 4.4582 1.186 1.180 1.186 1.166 1.186 12,755,220 1.1817 1.13%
2003-11-24 0 4.425 4.400 4.450 4.325 4.450 3,456,000 15,137,814 4.3802 1.173 1.166 1.180 1.146 1.180 13,038,166 1.1610 0.00%
2003-11-21 0 4.425 4.400 4.425 4.325 4.500 10,028,000 44,218,568 4.4095 1.173 1.166 1.173 1.146 1.193 37,831,810 1.1688 -1.12%
2003-11-20 0 4.475 4.475 4.500 4.475 4.575 5,372,000 24,274,066 4.5186 1.186 1.186 1.193 1.186 1.213 20,266,502 1.1977 -0.56%
2003-11-19 0 4.500 4.475 4.500 4.475 4.650 9,500,000 43,002,800 4.5266 1.193 1.186 1.193 1.186 1.233 35,839,867 1.1999 -3.23%
2003-11-18 0 4.650 4.625 4.650 4.600 4.675 3,646,000 16,843,400 4.6197 1.233 1.226 1.233 1.219 1.239 13,754,964 1.2245 -0.53%
2003-11-17 0 4.675 4.625 4.675 4.525 4.675 6,288,000 29,033,200 4.6172 1.239 1.226 1.239 1.199 1.239 23,722,220 1.2239 2.19%
2003-11-14 0 4.575 4.575 4.600 4.575 4.725 9,888,000 45,928,800 4.6449 1.213 1.213 1.219 1.213 1.252 37,303,643 1.2312 -0.54%
2003-11-13 0 4.600 4.600 4.625 4.575 4.725 9,534,000 44,026,650 4.6179 1.219 1.219 1.226 1.213 1.252 35,968,136 1.2240 -1.60%
2003-11-12 0 4.675 4.650 4.675 4.600 4.700 4,307,000 20,006,775 4.6452 1.239 1.233 1.239 1.219 1.246 16,248,664 1.2313 1.63%
2003-11-11 0 4.600 4.575 4.600 4.575 4.700 7,435,000 34,336,010 4.6182 1.219 1.213 1.219 1.213 1.246 28,049,412 1.2241 -2.65%
2003-11-10 0 4.725 4.700 4.725 4.700 4.850 4,010,000 19,091,400 4.7609 1.252 1.246 1.252 1.246 1.286 15,128,197 1.2620 -0.53%
2003-11-07 0 4.750 4.750 4.775 4.725 4.875 4,966,859 23,709,794 4.7736 1.259 1.259 1.266 1.252 1.292 18,738,060 1.2653 -0.52%
2003-11-06 0 4.775 4.775 4.800 4.725 4.900 5,530,000 26,452,550 4.7835 1.266 1.266 1.272 1.252 1.299 20,862,575 1.2679 -2.55%
2003-11-05 0 4.900 4.900 4.925 4.850 5.100 4,388,600 21,573,452 4.9158 1.299 1.299 1.305 1.286 1.352 16,556,510 1.3030 -1.51%
2003-11-04 0 4.975 4.950 4.975 4.875 5.150 8,900,000 44,507,750 5.0009 1.319 1.312 1.319 1.292 1.365 33,576,297 1.3256 2.05%
2003-11-03 0 4.875 4.850 4.875 4.725 4.975 8,412,000 40,450,378 4.8087 1.292 1.286 1.292 1.252 1.319 31,735,259 1.2746 0.00%
2003-10-31 0 4.875 4.850 4.900 4.750 4.975 13,624,763 66,619,201 4.8896 1.292 1.286 1.299 1.259 1.319 51,401,021 1.2961 2.09%
2003-10-30 0 4.775 4.750 4.775 4.650 4.900 4,281,000 20,356,450 4.7551 1.266 1.259 1.266 1.233 1.299 16,150,576 1.2604 0.53%
2003-10-29 0 4.750 4.750 4.775 4.700 4.950 12,639,000 60,519,515 4.7883 1.259 1.259 1.266 1.246 1.312 47,682,114 1.2692 -2.56%
2003-10-28 0 4.875 4.850 4.875 4.575 4.975 14,404,000 69,341,700 4.8141 1.292 1.286 1.292 1.213 1.319 54,340,784 1.2761 7.14%
2003-10-27 0 4.550 4.525 4.550 4.500 4.600 5,470,000 24,867,107 4.5461 1.206 1.199 1.206 1.193 1.219 20,636,218 1.2050 -1.09%
2003-10-24 0 4.600 4.575 4.600 4.375 4.600 7,228,000 32,439,650 4.4881 1.219 1.213 1.219 1.160 1.219 27,268,480 1.1896 4.55%
2003-10-23 0 4.400 4.400 4.425 4.350 4.600 10,264,732 46,059,637 4.4872 1.166 1.166 1.173 1.153 1.219 38,724,909 1.1894 -4.86%
2003-10-22 0 4.625 4.625 4.650 4.625 4.750 11,094,000 51,892,550 4.6775 1.226 1.226 1.233 1.226 1.259 41,853,420 1.2399 -2.12%
2003-10-21 0 4.725 4.675 4.700 4.650 4.750 3,797,331 17,871,739 4.7064 1.252 1.239 1.246 1.233 1.259 14,325,878 1.2475 0.00%
2003-10-20 0 4.725 4.700 4.750 4.700 4.800 2,267,489 10,747,337 4.7398 1.252 1.246 1.259 1.246 1.272 8,554,369 1.2564 0.00%
2003-10-17 0 4.725 4.725 4.750 4.625 4.775 5,553,000 26,199,950 4.7182 1.252 1.252 1.259 1.226 1.266 20,949,346 1.2506 0.53%
2003-10-16 0 4.700 4.650 4.700 4.575 4.775 8,181,000 38,348,950 4.6876 1.246 1.233 1.246 1.213 1.266 30,863,785 1.2425 2.73%
2003-10-15 0 4.575 4.550 4.575 4.475 4.625 7,712,000 35,029,250 4.5422 1.213 1.206 1.213 1.186 1.226 29,094,427 1.2040 -1.08%
2003-10-14 0 4.625 4.575 4.625 4.550 4.800 5,655,000 26,351,700 4.6599 1.226 1.213 1.226 1.206 1.272 21,334,153 1.2352 -1.07%
2003-10-13 0 4.675 4.625 4.675 4.625 4.750 3,684,000 17,253,900 4.6835 1.239 1.226 1.239 1.226 1.259 13,898,323 1.2414 0.54%
2003-10-10 0 4.650 4.675 4.700 4.600 4.950 12,729,000 61,009,810 4.7930 1.233 1.239 1.246 1.219 1.312 48,021,650 1.2705 -2.62%
2003-10-09 0 4.775 4.775 4.875 4.750 4.975 14,324,234 69,502,106 4.8521 1.266 1.266 1.292 1.259 1.319 54,039,858 1.2861 1.06%
2003-10-08 0 4.725 4.600 4.625 4.575 4.800 10,270,000 48,165,250 4.6899 1.252 1.219 1.226 1.213 1.272 38,744,783 1.2431 5.00%
2003-10-07 0 4.500 4.475 4.500 4.350 4.525 5,312,000 23,693,750 4.4604 1.193 1.186 1.193 1.153 1.199 20,040,145 1.1823 3.45%
2003-10-06 0 4.350 4.325 4.400 4.325 4.475 10,015,442 44,426,888 4.4358 1.153 1.146 1.166 1.146 1.186 37,784,433 1.1758 0.58%
2003-10-03 0 4.325 4.325 4.400 4.300 4.600 17,164,000 77,930,390 4.5403 1.146 1.146 1.166 1.140 1.219 64,753,209 1.2035 -3.89%
2003-10-02 0 4.500 4.500 4.550 4.425 4.525 12,449,000 55,633,800 4.4689 1.193 1.193 1.206 1.173 1.199 46,965,317 1.1846 2.86%
2003-09-30 0 4.375 4.375 4.400 4.225 4.475 9,226,000 40,323,250 4.3706 1.160 1.160 1.166 1.120 1.186 34,806,170 1.1585 2.34%
2003-09-29 0 4.275 4.250 4.275 4.075 4.275 8,432,117 35,630,231 4.2255 1.133 1.127 1.133 1.080 1.133 31,811,153 1.1201 3.64%
2003-09-26 0 4.125 4.050 4.125 4.025 4.125 5,876,000 23,883,494 4.0646 1.093 1.074 1.093 1.067 1.093 22,167,901 1.0774 0.00%
2003-09-25 0 4.125 4.125 4.150 3.975 4.200 13,626,000 55,996,500 4.1095 1.093 1.093 1.100 1.054 1.113 51,405,688 1.0893 3.13%
2003-09-24 0 4.000 3.975 4.000 3.825 4.000 7,626,000 30,020,000 3.9365 1.060 1.054 1.060 1.014 1.060 28,769,982 1.0434 3.90%
2003-09-23 0 3.850 3.825 3.875 3.700 3.900 5,862,757 22,525,670 3.8422 1.021 1.014 1.027 0.981 1.034 22,117,940 1.0184 4.05%
2003-09-22 0 3.700 3.675 3.700 3.675 3.775 9,212,000 34,254,250 3.7184 0.981 0.974 0.981 0.974 1.001 34,753,354 0.9856 -1.99%
2003-09-19 0 3.775 3.750 3.825 3.700 3.825 6,354,000 23,963,850 3.7715 1.001 0.994 1.014 0.981 1.014 23,971,212 0.9997 -1.31%
2003-09-18 0 3.825 3.825 3.850 3.775 3.850 14,018,000 53,607,502 3.8242 1.014 1.014 1.021 1.001 1.021 52,884,554 1.0137 1.32%
2003-09-17 0 3.775 3.775 3.800 3.750 3.900 7,187,000 27,523,834 3.8297 1.001 1.001 1.007 0.994 1.034 27,113,803 1.0151 -2.58%
2003-09-16 0 3.875 3.850 3.875 3.825 3.900 3,866,000 14,938,150 3.8640 1.027 1.021 1.027 1.014 1.034 14,584,940 1.0242 0.00%
2003-09-15 0 3.875 3.875 3.900 3.825 3.925 8,811,000 34,028,722 3.8621 1.027 1.027 1.034 1.014 1.040 33,240,534 1.0237 0.65%
2003-09-11 0 3.850 3.800 3.850 3.725 3.875 4,962,000 18,913,350 3.8116 1.021 1.007 1.021 0.987 1.027 18,719,729 1.0103 1.99%
2003-09-10 0 3.775 3.750 3.775 3.725 3.975 9,908,000 37,496,050 3.7844 1.001 0.994 1.001 0.987 1.054 37,379,095 1.0031 -4.43%
2003-09-09 0 3.950 3.925 3.950 3.875 4.075 6,211,258 24,503,393 3.9450 1.047 1.040 1.047 1.027 1.080 23,432,701 1.0457 -1.25%
2003-09-08 0 4.000 3.975 4.025 3.925 4.050 8,818,000 35,039,550 3.9736 1.060 1.054 1.067 1.040 1.074 33,266,942 1.0533 1.27%
2003-09-05 0 3.950 3.925 3.950 3.875 3.950 4,322,000 16,915,868 3.9139 1.047 1.040 1.047 1.027 1.047 16,305,253 1.0374 2.26%
2003-09-04 0 3.900 3.900 3.925 3.875 3.975 6,042,000 23,736,450 3.9286 1.024 1.024 1.030 1.017 1.044 23,015,220 1.0313 -0.64%
2003-09-03 0 3.925 3.900 3.925 3.875 3.925 4,892,754 19,100,441 3.9038 1.030 1.024 1.030 1.017 1.030 18,637,506 1.0248 1.29%
2003-09-02 0 3.875 3.875 3.900 3.850 3.950 2,630,628 10,251,905 3.8971 1.017 1.017 1.024 1.011 1.037 10,020,603 1.0231 0.65%
2003-09-01 0 3.850 3.850 3.875 3.825 3.925 7,865,626 30,458,429 3.8723 1.011 1.011 1.017 1.004 1.030 29,961,786 1.0166 1.32%
2003-08-29 0 3.800 3.775 3.825 3.750 3.850 11,032,311 42,138,101 3.8195 0.998 0.991 1.004 0.984 1.011 42,024,340 1.0027 2.70%
2003-08-28 0 3.700 3.700 3.725 3.700 3.800 4,552,000 17,015,050 3.7379 0.971 0.971 0.978 0.971 0.998 17,339,504 0.9813 -1.99%
2003-08-27 0 3.775 3.750 3.775 3.700 3.775 6,284,000 23,504,882 3.7404 0.991 0.984 0.991 0.971 0.991 23,937,048 0.9819 0.00%
2003-08-26 0 3.775 3.750 3.775 3.600 3.775 9,775,221 36,052,439 3.6881 0.991 0.984 0.991 0.945 0.991 37,235,826 0.9682 2.03%
2003-08-25 0 3.700 3.675 3.700 3.675 3.775 11,157,687 41,219,139 3.6942 0.971 0.965 0.971 0.965 0.991 42,501,923 0.9698 -1.33%
2003-08-22 0 3.750 3.725 3.750 3.700 3.800 5,647,143 21,229,449 3.7593 0.984 0.978 0.984 0.971 0.998 21,511,128 0.9869 1.35%
2003-08-21 0 3.700 3.675 3.700 3.625 3.775 8,640,000 32,198,946 3.7267 0.971 0.965 0.971 0.952 0.991 32,911,536 0.9783 -1.99%
2003-08-20 0 3.775 3.750 3.775 3.725 3.800 2,264,000 8,508,110 3.7580 0.991 0.984 0.991 0.978 0.998 8,624,041 0.9866 0.67%
2003-08-19 0 3.750 3.725 3.750 3.750 3.850 6,772,000 25,653,300 3.7881 0.984 0.978 0.984 0.984 1.011 25,795,940 0.9945 0.00%
2003-08-18 0 3.750 3.750 3.775 3.750 3.875 9,304,000 35,190,450 3.7823 0.984 0.984 0.991 0.984 1.017 35,440,848 0.9929 -1.96%
2003-08-15 0 3.825 3.775 3.825 3.725 3.825 10,440,000 39,593,690 3.7925 1.004 0.991 1.004 0.978 1.004 39,768,106 0.9956 2.00%
2003-08-14 0 3.750 3.750 3.800 3.725 3.900 9,109,111 34,425,801 3.7793 0.984 0.984 0.998 0.978 1.024 34,698,476 0.9921 -1.96%
2003-08-13 0 3.825 3.800 3.850 3.800 3.875 16,500,000 63,352,200 3.8395 1.004 0.998 1.011 0.998 1.017 62,851,891 1.0080 0.00%
2003-08-12 0 3.825 3.825 3.850 3.775 3.850 13,542,000 51,613,400 3.8114 1.004 1.004 1.011 0.991 1.011 51,584,261 1.0006 0.66%
2003-08-11 0 3.800 3.800 3.825 3.650 3.825 7,502,000 28,121,850 3.7486 0.998 0.998 1.004 0.958 1.004 28,576,660 0.9841 3.40%
2003-08-08 0 3.675 3.625 3.650 3.600 3.675 4,990,000 18,207,300 3.6488 0.965 0.952 0.958 0.945 0.965 19,007,936 0.9579 2.08%
2003-08-07 0 3.600 3.575 3.625 3.575 3.675 11,598,314 41,745,249 3.5993 0.945 0.939 0.952 0.939 0.965 44,180,362 0.9449 -1.37%
2003-08-06 0 3.650 3.625 3.650 3.600 3.725 13,592,000 49,691,150 3.6559 0.958 0.952 0.958 0.945 0.978 51,774,722 0.9598 -2.01%
2003-08-05 0 3.725 3.700 3.725 3.700 3.850 9,992,340 37,369,060 3.7398 0.978 0.971 0.978 0.971 1.011 38,062,877 0.9818 -3.25%
2003-08-04 0 3.850 3.825 3.850 3.725 3.850 12,927,211 49,000,011 3.7905 1.011 1.004 1.011 0.978 1.011 49,242,404 0.9951 2.67%
2003-08-01 0 3.750 3.725 3.775 3.675 3.775 12,102,000 44,960,977 3.7152 0.984 0.978 0.991 0.965 0.991 46,099,005 0.9753 2.04%
2003-07-31 0 3.675 3.650 3.675 3.575 3.700 6,924,151 25,170,934 3.6352 0.965 0.958 0.965 0.939 0.971 26,375,514 0.9543 2.08%
2003-07-30 0 3.600 3.575 3.600 3.550 3.700 9,087,350 32,732,693 3.6020 0.945 0.939 0.945 0.932 0.971 34,615,584 0.9456 -1.37%
2003-07-29 0 3.650 3.650 3.675 3.650 3.800 10,149,000 37,870,375 3.7314 0.958 0.958 0.965 0.958 0.998 38,659,627 0.9796 -3.31%
2003-07-28 0 3.775 3.775 3.800 3.700 3.800 13,760,000 51,645,654 3.7533 0.991 0.991 0.998 0.971 0.998 52,414,668 0.9853 2.72%
2003-07-25 0 3.675 3.650 3.675 3.425 3.700 25,372,000 91,346,150 3.6003 0.965 0.958 0.965 0.899 0.971 96,647,163 0.9452 6.52%
2003-07-24 0 3.450 3.425 3.450 3.375 3.475 7,360,000 25,224,514 3.4272 0.906 0.899 0.906 0.886 0.912 28,035,753 0.8997 0.73%
2003-07-23 0 3.425 3.400 3.425 3.375 3.550 9,700,000 33,491,500 3.4527 0.899 0.893 0.899 0.886 0.932 36,949,294 0.9064 -1.44%
2003-07-22 0 3.475 3.450 3.475 3.450 3.575 9,176,000 32,108,306 3.4992 0.912 0.906 0.912 0.906 0.939 34,953,270 0.9186 -3.47%
2003-07-21 0 3.600 3.550 3.600 3.550 3.700 5,137,864 18,552,285 3.6109 0.945 0.932 0.945 0.932 0.971 19,571,180 0.9479 0.70%
2003-07-18 0 3.575 3.575 3.600 3.450 3.600 9,185,000 32,547,125 3.5435 0.939 0.939 0.945 0.906 0.945 34,987,553 0.9302 0.00%
2003-07-17 0 3.575 3.550 3.600 3.550 3.725 9,682,000 35,390,378 3.6553 0.939 0.932 0.945 0.932 0.978 36,880,728 0.9596 -4.67%
2003-07-16 0 3.750 3.700 3.750 3.675 3.775 7,570,000 28,043,392 3.7045 0.984 0.971 0.984 0.965 0.991 28,835,686 0.9725 0.00%
2003-07-15 0 3.750 3.725 3.750 3.650 3.900 11,068,000 41,427,400 3.7430 0.984 0.978 0.984 0.958 1.024 42,160,287 0.9826 -1.96%
2003-07-14 0 3.825 3.750 3.825 3.600 3.850 12,800,000 47,816,032 3.7356 1.004 0.984 1.004 0.945 1.011 48,757,831 0.9807 5.52%
2003-07-11 0 3.625 3.575 3.600 3.500 3.675 8,683,300 31,097,115 3.5813 0.952 0.939 0.945 0.919 0.965 33,076,474 0.9402 0.69%
2003-07-10 0 3.600 3.575 3.600 3.450 3.650 14,669,000 51,877,675 3.5366 0.945 0.939 0.945 0.906 0.958 55,877,236 0.9284 0.70%
2003-07-09 0 3.575 3.575 3.600 3.300 3.600 33,384,000 115,056,870 3.4465 0.939 0.939 0.945 0.866 0.945 127,166,517 0.9048 9.16%
2003-07-08 0 3.275 3.250 3.275 3.225 3.300 9,550,000 31,179,200 3.2648 0.860 0.853 0.860 0.847 0.866 36,377,913 0.8571 0.77%
2003-07-07 0 3.250 3.225 3.250 3.200 3.250 7,146,000 23,017,848 3.2211 0.853 0.847 0.853 0.840 0.853 27,220,583 0.8456 1.56%
2003-07-04 0 3.200 3.175 3.200 3.175 3.250 5,782,000 18,636,850 3.2233 0.840 0.834 0.840 0.834 0.853 22,024,826 0.8462 -2.29%
2003-07-03 0 3.275 3.250 3.275 3.175 3.275 8,650,000 27,985,450 3.2353 0.860 0.853 0.860 0.834 0.860 32,949,628 0.8493 0.77%
2003-07-02 0 3.250 3.200 3.250 3.200 3.250 4,695,000 15,141,400 3.2250 0.853 0.840 0.853 0.840 0.853 17,884,220 0.8466 0.78%
2003-06-30 0 3.225 3.225 3.250 3.150 3.225 6,302,000 20,185,590 3.2030 0.847 0.847 0.853 0.827 0.847 24,005,613 0.8409 0.78%
2003-06-27 0 3.200 3.175 3.200 3.175 3.225 11,908,000 38,055,890 3.1958 0.840 0.834 0.840 0.834 0.847 45,360,019 0.8390 0.79%
2003-06-26 0 3.175 3.150 3.175 3.150 3.225 6,170,000 19,616,600 3.1794 0.834 0.827 0.834 0.827 0.847 23,502,798 0.8346 -1.55%
2003-06-25 0 3.225 3.200 3.225 3.150 3.225 7,512,000 24,039,100 3.2001 0.847 0.840 0.847 0.827 0.847 28,614,752 0.8401 1.57%
2003-06-24 0 3.175 3.150 3.175 3.125 3.300 18,058,000 57,648,357 3.1924 0.834 0.827 0.834 0.820 0.866 68,786,633 0.8381 -2.31%
2003-06-23 0 3.250 3.250 3.275 3.250 3.400 14,099,000 46,941,010 3.3294 0.853 0.853 0.860 0.853 0.893 53,705,989 0.8740 0.00%
2003-06-20 0 3.250 3.250 3.275 3.225 3.300 9,837,000 32,159,465 3.2692 0.853 0.853 0.860 0.847 0.866 37,471,155 0.8582 -0.76%
2003-06-19 0 3.275 3.250 3.275 3.175 3.300 17,930,000 58,535,900 3.2647 0.860 0.853 0.860 0.834 0.866 68,299,055 0.8571 3.15%
2003-06-18 0 3.175 3.150 3.200 3.125 3.225 10,971,756 34,818,436 3.1735 0.834 0.827 0.840 0.820 0.847 41,793,674 0.8331 0.79%
2003-06-17 0 3.150 3.150 3.175 3.125 3.300 26,211,200 83,843,082 3.1988 0.827 0.827 0.834 0.820 0.866 99,843,848 0.8397 -1.56%
2003-06-16 0 3.200 3.200 3.225 3.175 3.350 19,888,000 65,135,500 3.2751 0.840 0.840 0.847 0.834 0.879 75,757,480 0.8598 -3.03%
2003-06-13 0 3.300 3.300 3.325 3.200 3.350 31,872,000 104,183,014 3.2688 0.866 0.866 0.873 0.840 0.879 121,406,999 0.8581 4.76%
2003-06-12 0 3.150 3.125 3.150 3.025 3.150 16,435,360 50,919,466 3.0982 0.827 0.820 0.827 0.794 0.827 62,605,664 0.8133 4.13%
2003-06-11 0 3.025 3.025 3.050 3.000 3.050 20,943,522 63,086,314 3.0122 0.794 0.794 0.801 0.788 0.801 79,778,180 0.7908 0.83%
2003-06-10 0 3.000 3.000 3.025 2.975 3.075 18,254,830 55,166,825 3.0220 0.788 0.788 0.794 0.781 0.807 69,536,399 0.7934 -0.83%
2003-06-09 0 3.025 3.000 3.025 2.975 3.150 28,590,000 86,442,650 3.0235 0.794 0.788 0.794 0.781 0.827 108,905,186 0.7937 -3.97%
2003-06-06 0 3.150 3.150 3.175 3.100 3.225 12,434,000 39,242,742 3.1561 0.827 0.827 0.834 0.814 0.847 47,363,662 0.8285 -2.33%
2003-06-05 0 3.225 3.200 3.225 3.200 3.300 5,480,000 17,741,650 3.2375 0.847 0.840 0.847 0.840 0.866 20,874,446 0.8499 -0.77%
2003-06-03 0 3.250 3.250 3.275 3.200 3.300 5,599,000 18,223,800 3.2548 0.853 0.853 0.860 0.840 0.866 21,327,742 0.8545 0.00%
2003-06-02 0 3.250 3.250 3.275 3.225 3.300 6,390,000 20,805,614 3.2560 0.853 0.853 0.860 0.847 0.866 24,340,823 0.8548 1.56%
2003-05-30 0 3.200 3.200 3.225 3.150 3.225 4,435,000 14,169,750 3.1950 0.840 0.840 0.847 0.827 0.847 16,893,827 0.8388 0.79%
2003-05-29 0 3.175 3.150 3.175 3.125 3.250 8,872,000 28,122,950 3.1699 0.834 0.827 0.834 0.820 0.853 33,795,271 0.8322 -2.31%
2003-05-28 0 3.250 3.225 3.250 3.200 3.300 7,884,000 25,619,200 3.2495 0.853 0.847 0.853 0.840 0.866 30,031,776 0.8531 0.00%
2003-05-27 0 3.250 3.250 3.275 3.250 3.350 15,306,000 50,623,828 3.3074 0.853 0.853 0.860 0.853 0.879 58,303,700 0.8683 -0.76%
2003-05-26 0 3.275 3.250 3.275 3.225 3.325 12,374,000 40,596,580 3.2808 0.860 0.853 0.860 0.847 0.873 47,135,109 0.8613 1.55%
2003-05-23 0 3.225 3.200 3.225 3.175 3.300 8,418,000 27,093,150 3.2185 0.847 0.840 0.847 0.834 0.866 32,065,892 0.8449 -1.53%
2003-05-22 0 3.275 3.250 3.275 3.200 3.275 18,942,000 61,513,550 3.2475 0.860 0.853 0.860 0.840 0.860 72,153,971 0.8525 2.34%
2003-05-21 0 3.200 3.175 3.200 3.000 3.225 30,483,000 95,454,230 3.1314 0.840 0.834 0.840 0.788 0.847 116,116,012 0.8221 6.67%
2003-05-20 0 3.000 2.975 3.000 2.900 3.000 13,289,000 39,431,715 2.9672 0.788 0.781 0.788 0.761 0.788 50,620,532 0.7790 1.69%
2003-05-19 0 2.950 2.925 2.950 2.825 2.950 11,648,000 33,608,450 2.8853 0.774 0.768 0.774 0.742 0.774 44,369,626 0.7575 2.61%
2003-05-16 0 2.875 2.875 2.900 2.875 2.925 8,482,000 24,522,950 2.8912 0.755 0.755 0.761 0.755 0.768 32,309,681 0.7590 0.00%
2003-05-15 0 2.875 2.875 2.900 2.875 2.925 9,729,000 28,250,246 2.9037 0.755 0.755 0.761 0.755 0.768 37,059,761 0.7623 -2.54%
2003-05-14 0 2.950 2.925 2.950 2.850 2.950 15,950,000 46,264,850 2.9006 0.774 0.768 0.774 0.748 0.774 60,756,828 0.7615 0.85%
2003-05-13 0 2.925 2.900 2.925 2.775 2.925 22,320,844 63,811,659 2.8588 0.768 0.761 0.768 0.728 0.768 85,024,682 0.7505 7.34%
2003-05-12 0 2.725 2.725 2.750 2.700 2.825 38,604,700 105,846,630 2.7418 0.715 0.715 0.722 0.709 0.742 147,053,237 0.7198 -1.80%
2003-05-09 0 2.775 2.750 2.775 2.725 2.875 32,814,000 91,558,450 2.7902 0.728 0.722 0.728 0.715 0.755 124,995,270 0.7325 -4.31%
2003-05-07 0 2.900 2.875 2.900 2.850 3.000 14,106,000 40,853,950 2.8962 0.761 0.755 0.761 0.748 0.788 53,732,653 0.7603 -3.33%
2003-05-06 0 3.000 2.975 3.000 2.950 3.100 5,848,800 17,486,120 2.9897 0.788 0.781 0.788 0.774 0.814 22,279,281 0.7849 -2.44%
2003-05-05 0 3.075 3.075 3.100 2.950 3.100 9,436,060 28,693,483 3.0408 0.807 0.807 0.814 0.774 0.814 35,943,892 0.7983 3.36%
2003-05-02 0 2.975 2.975 3.000 2.950 3.050 7,274,000 21,636,934 2.9746 0.781 0.781 0.788 0.774 0.801 27,708,161 0.7809 -0.83%
2003-04-30 0 3.000 2.975 3.000 2.925 3.025 6,842,478 20,363,212 2.9760 0.788 0.781 0.788 0.768 0.794 26,064,405 0.7813 0.84%
2003-04-29 0 2.975 2.950 2.975 2.925 3.075 21,741,200 65,318,770 3.0044 0.781 0.774 0.781 0.768 0.807 82,816,699 0.7887 2.59%
2003-04-28 0 2.900 2.875 2.900 2.725 2.900 17,700,000 50,394,394 2.8471 0.761 0.755 0.761 0.715 0.761 67,422,938 0.7474 4.50%
2003-04-25 0 2.775 2.775 2.800 2.700 2.825 32,017,500 87,814,900 2.7427 0.728 0.728 0.735 0.709 0.742 121,961,238 0.7200 0.91%
2003-04-24 0 2.750 2.725 2.775 2.600 2.775 37,582,000 101,020,894 2.6880 0.722 0.715 0.728 0.683 0.728 143,157,562 0.7057 3.77%
2003-04-23 0 2.650 2.650 2.675 2.625 2.900 45,081,000 122,484,083 2.7170 0.696 0.696 0.702 0.689 0.761 171,722,794 0.7133 -8.62%
2003-04-22 0 2.900 2.875 2.900 2.875 3.000 17,835,000 51,905,723 2.9103 0.761 0.755 0.761 0.755 0.788 67,937,181 0.7640 -4.13%
2003-04-17 0 3.025 3.000 3.025 3.000 3.150 11,442,000 34,681,200 3.0310 0.794 0.788 0.794 0.788 0.827 43,584,930 0.7957 -3.97%
2003-04-16 0 3.150 3.150 3.175 2.925 3.175 16,116,000 49,585,100 3.0768 0.827 0.827 0.834 0.768 0.834 61,389,156 0.8077 6.78%
2003-04-15 0 2.950 2.925 2.950 2.900 3.000 16,512,000 48,580,400 2.9421 0.774 0.768 0.774 0.761 0.788 62,897,602 0.7724 -1.67%
2003-04-14 0 3.000 2.975 3.000 2.925 3.150 30,276,900 91,164,696 3.0110 0.788 0.781 0.788 0.768 0.827 115,330,935 0.7905 -4.00%
2003-04-11 0 3.125 3.100 3.125 3.075 3.250 12,776,904 40,056,661 3.1351 0.820 0.814 0.820 0.807 0.853 48,669,853 0.8230 -3.85%
2003-04-10 0 3.250 3.225 3.250 3.225 3.275 4,410,000 14,332,688 3.2500 0.853 0.847 0.853 0.847 0.860 16,798,596 0.8532 -0.76%
2003-04-09 0 3.275 3.275 3.300 3.250 3.325 7,790,000 25,679,550 3.2965 0.860 0.860 0.866 0.853 0.873 29,673,711 0.8654 0.00%
2003-04-08 0 3.275 3.250 3.275 3.250 3.325 6,794,000 22,284,268 3.2800 0.860 0.853 0.860 0.853 0.873 25,879,742 0.8611 0.77%
2003-04-07 0 3.250 3.250 3.275 3.200 3.275 9,436,300 30,500,730 3.2323 0.853 0.853 0.860 0.840 0.860 35,944,806 0.8485 0.00%
2003-04-04 0 3.250 3.225 3.250 3.225 3.300 8,129,700 26,492,505 3.2587 0.853 0.847 0.853 0.847 0.866 30,967,698 0.8555 -1.52%
2003-04-03 0 3.300 3.275 3.300 3.250 3.400 8,632,700 28,514,648 3.3031 0.866 0.860 0.866 0.853 0.893 32,883,729 0.8671 -2.22%
2003-04-02 0 3.375 3.350 3.375 3.350 3.450 4,792,000 16,278,222 3.3970 0.886 0.879 0.886 0.879 0.906 18,253,713 0.8918 -0.74%
2003-04-01 0 3.400 3.400 3.425 3.200 3.425 12,918,000 42,910,100 3.3217 0.893 0.893 0.899 0.840 0.899 49,207,317 0.8720 3.82%
2003-03-31 0 3.275 3.250 3.275 3.225 3.475 6,343,000 20,881,955 3.2921 0.860 0.853 0.860 0.847 0.912 24,161,791 0.8643 -5.76%
2003-03-28 0 3.475 3.425 3.475 3.400 3.525 9,326,000 32,400,300 3.4742 0.912 0.899 0.912 0.893 0.925 35,524,651 0.9121 1.46%
2003-03-27 0 3.425 3.400 3.450 3.275 3.450 7,468,000 25,187,450 3.3727 0.899 0.893 0.906 0.860 0.906 28,447,147 0.8854 6.53%
2003-03-26 0 3.300 3.325 3.350 3.300 3.400 6,088,000 20,311,600 3.3363 0.844 0.850 0.857 0.844 0.870 23,802,307 0.8533 -2.94%
2003-03-25 0 3.400 3.375 3.400 3.350 3.425 5,606,000 19,033,650 3.3952 0.870 0.863 0.870 0.857 0.876 21,917,827 0.8684 0.74%
2003-03-24 0 3.375 3.350 3.375 3.325 3.400 5,325,300 17,935,243 3.3679 0.863 0.857 0.863 0.850 0.870 20,820,372 0.8614 1.50%
2003-03-21 0 3.325 3.300 3.325 3.225 3.325 7,238,000 23,835,400 3.2931 0.850 0.844 0.850 0.825 0.850 28,298,472 0.8423 2.31%
2003-03-20 0 3.250 3.225 3.250 3.225 3.400 4,820,000 15,888,472 3.2964 0.831 0.825 0.831 0.825 0.870 18,844,796 0.8431 -2.26%
2003-03-19 0 3.325 3.300 3.325 3.300 3.350 4,117,000 13,672,050 3.3209 0.850 0.844 0.850 0.844 0.857 16,096,271 0.8494 0.76%
2003-03-18 0 3.300 3.275 3.325 3.275 3.325 5,860,000 19,280,078 3.2901 0.844 0.838 0.850 0.838 0.850 22,910,893 0.8415 0.00%
2003-03-17 0 3.300 3.250 3.300 3.225 3.325 4,949,270 16,111,794 3.2554 0.844 0.831 0.844 0.825 0.850 19,350,204 0.8326 1.54%
2003-03-14 0 3.250 3.250 3.275 3.200 3.275 9,956,575 32,202,883 3.2343 0.831 0.831 0.838 0.818 0.838 38,927,308 0.8273 3.17%
2003-03-13 0 3.150 3.125 3.150 3.125 3.200 3,074,000 9,662,950 3.1434 0.806 0.799 0.806 0.799 0.818 12,018,445 0.8040 -0.79%
2003-03-12 0 3.175 3.150 3.175 3.075 3.200 13,203,000 41,615,534 3.1520 0.812 0.806 0.812 0.787 0.818 51,619,884 0.8062 3.25%
2003-03-11 0 3.075 3.075 3.100 3.000 3.100 7,733,850 23,585,893 3.0497 0.787 0.787 0.793 0.767 0.793 30,237,101 0.7800 0.82%
2003-03-10 0 3.050 3.050 3.075 3.000 3.125 8,864,000 27,114,024 3.0589 0.780 0.780 0.787 0.767 0.799 34,655,658 0.7824 0.83%
2003-03-07 0 3.025 3.000 3.025 2.900 3.025 10,817,000 32,042,725 2.9623 0.774 0.767 0.774 0.742 0.774 42,291,319 0.7577 0.83%
2003-03-06 0 3.000 3.025 3.050 2.875 3.100 27,890,000 81,909,150 2.9369 0.767 0.774 0.780 0.735 0.793 109,041,777 0.7512 -3.23%
2003-03-05 0 3.100 3.100 3.125 3.050 3.275 8,995,656 28,095,768 3.1233 0.793 0.793 0.799 0.780 0.838 35,170,395 0.7988 -5.34%
2003-03-04 0 3.275 3.275 3.300 3.250 3.425 3,966,000 13,271,800 3.3464 0.838 0.838 0.844 0.831 0.876 15,505,905 0.8559 -2.24%
2003-03-03 0 3.350 3.325 3.350 3.325 3.425 4,612,000 15,538,400 3.3691 0.857 0.850 0.857 0.850 0.876 18,031,577 0.8617 -2.19%
2003-02-28 0 3.425 3.400 3.425 3.275 3.425 9,058,000 30,387,400 3.3548 0.876 0.870 0.876 0.838 0.876 35,414,142 0.8581 5.38%
2003-02-27 0 3.250 3.250 3.275 3.225 3.325 4,338,000 14,128,200 3.2568 0.831 0.831 0.838 0.825 0.850 16,960,317 0.8330 -1.52%
2003-02-26 0 3.300 3.300 3.325 3.250 3.325 4,968,000 16,342,676 3.2896 0.844 0.844 0.850 0.831 0.850 19,423,433 0.8414 -0.75%
2003-02-25 0 3.325 3.300 3.325 3.275 3.425 5,774,000 19,157,430 3.3179 0.850 0.844 0.850 0.838 0.876 22,574,658 0.8486 -3.62%
2003-02-24 0 3.450 3.425 3.450 3.300 3.475 6,068,000 20,583,700 3.3922 0.882 0.876 0.882 0.844 0.889 23,724,113 0.8676 3.76%
2003-02-21 0 3.325 3.300 3.325 3.300 3.400 3,944,000 13,154,360 3.3353 0.850 0.844 0.850 0.844 0.870 15,419,891 0.8531 -0.75%
2003-02-20 0 3.350 3.350 3.375 3.350 3.450 2,174,000 7,326,586 3.3701 0.857 0.857 0.863 0.857 0.882 8,499,707 0.8620 -2.19%
2003-02-19 0 3.425 3.400 3.425 3.325 3.425 6,588,000 22,295,000 3.3842 0.876 0.870 0.876 0.850 0.876 25,757,161 0.8656 3.01%
2003-02-18 0 3.325 3.300 3.325 3.275 3.350 1,360,000 4,508,250 3.3149 0.850 0.844 0.850 0.838 0.857 5,317,204 0.8479 0.76%
2003-02-17 0 3.300 3.300 3.325 3.275 3.375 2,584,000 8,590,650 3.3246 0.844 0.844 0.850 0.838 0.863 10,102,687 0.8503 1.54%
2003-02-14 0 3.250 3.250 3.275 3.250 3.350 3,166,000 10,390,050 3.2818 0.831 0.831 0.838 0.831 0.857 12,378,138 0.8394 -2.26%
2003-02-13 0 3.325 3.300 3.350 3.300 3.400 6,702,000 22,417,408 3.3449 0.850 0.844 0.857 0.844 0.870 26,202,868 0.8555 0.00%
2003-02-12 0 3.325 3.300 3.325 3.300 3.375 5,294,000 17,653,600 3.3346 0.850 0.844 0.850 0.844 0.863 20,697,998 0.8529 2.31%
2003-02-11 0 3.250 3.225 3.275 3.225 3.350 8,408,000 27,469,400 3.2671 0.831 0.825 0.838 0.825 0.857 32,872,831 0.8356 -1.52%
2003-02-10 0 3.300 3.275 3.300 3.275 3.475 7,143,600 24,016,028 3.3619 0.844 0.838 0.844 0.838 0.889 27,929,395 0.8599 -4.35%
2003-02-07 0 3.450 3.450 3.475 3.375 3.475 13,094,000 44,941,784 3.4322 0.882 0.882 0.889 0.863 0.889 51,193,726 0.8779 0.73%
2003-02-06 0 3.425 3.425 3.450 3.375 3.525 10,908,352 37,393,300 3.4280 0.876 0.876 0.882 0.863 0.902 42,648,479 0.8768 -2.84%
2003-02-05 0 3.525 3.500 3.525 3.250 3.550 18,026,000 61,894,300 3.4336 0.902 0.895 0.902 0.831 0.908 70,476,410 0.8782 7.63%
2003-02-04 0 3.275 3.250 3.275 3.150 3.275 9,658,000 30,999,804 3.2098 0.838 0.831 0.838 0.806 0.838 37,759,967 0.8210 3.97%
2003-01-30 0 3.150 3.125 3.150 3.125 3.200 8,821,000 27,848,920 3.1571 0.806 0.799 0.806 0.799 0.818 34,487,541 0.8075 -2.33%
2003-01-29 0 3.225 3.200 3.225 3.125 3.250 5,016,000 16,062,600 3.2023 0.825 0.818 0.825 0.799 0.831 19,611,099 0.8191 2.38%
2003-01-28 0 3.150 3.125 3.150 3.050 3.150 6,573,270 20,350,660 3.0960 0.806 0.799 0.806 0.780 0.806 25,699,571 0.7919 1.61%
2003-01-27 0 3.100 3.075 3.100 3.050 3.150 4,496,000 13,904,850 3.0927 0.793 0.787 0.793 0.780 0.806 17,578,050 0.7910 -1.59%
2003-01-24 0 3.150 3.100 3.150 3.125 3.175 6,238,000 19,633,984 3.1475 0.806 0.793 0.806 0.799 0.812 24,388,763 0.8050 0.00%
2003-01-23 0 3.150 3.150 3.175 3.150 3.275 6,826,000 21,702,000 3.1793 0.806 0.806 0.812 0.806 0.838 26,687,672 0.8132 -2.33%
2003-01-22 0 3.225 3.225 3.250 3.075 3.250 14,796,000 47,266,550 3.1945 0.825 0.825 0.831 0.787 0.831 57,848,050 0.8171 3.20%
2003-01-21 0 3.125 3.100 3.125 3.000 3.125 12,796,000 39,218,650 3.0649 0.799 0.793 0.799 0.767 0.799 50,028,633 0.7839 3.31%
2003-01-20 0 3.025 3.025 3.050 3.000 3.100 5,532,000 16,779,400 3.0332 0.774 0.774 0.780 0.767 0.793 21,628,509 0.7758 -0.82%
2003-01-17 0 3.050 3.025 3.050 3.000 3.100 11,670,000 35,514,300 3.0432 0.780 0.774 0.780 0.767 0.793 45,626,301 0.7784 -1.61%
2003-01-16 0 3.100 3.075 3.100 3.025 3.150 8,510,000 26,375,800 3.0994 0.793 0.787 0.793 0.774 0.806 33,271,621 0.7927 -0.80%
2003-01-15 0 3.125 3.100 3.150 3.100 3.275 8,452,000 26,666,650 3.1551 0.799 0.793 0.806 0.793 0.838 33,044,858 0.8070 -3.85%
2003-01-14 0 3.250 3.225 3.250 3.225 3.300 10,012,000 32,463,288 3.2424 0.831 0.825 0.831 0.825 0.844 39,144,004 0.8293 -0.76%
2003-01-13 0 3.275 3.250 3.275 3.150 3.275 14,738,730 47,373,074 3.2142 0.838 0.831 0.838 0.806 0.838 57,624,141 0.8221 3.97%
2003-01-10 0 3.150 3.125 3.175 3.100 3.225 13,558,900 42,981,753 3.1700 0.806 0.799 0.812 0.793 0.825 53,011,350 0.8108 2.44%
2003-01-09 0 3.075 3.050 3.100 3.050 3.175 16,332,000 50,841,169 3.1130 0.787 0.780 0.793 0.780 0.812 63,853,363 0.7962 -0.81%
2003-01-08 0 3.100 3.075 3.100 3.050 3.100 10,416,000 32,140,850 3.0857 0.793 0.787 0.793 0.780 0.793 40,723,526 0.7892 1.64%
2003-01-07 0 3.050 3.050 3.075 3.050 3.100 2,198,000 6,775,950 3.0828 0.780 0.780 0.787 0.780 0.793 8,593,540 0.7885 -0.81%
2003-01-06 0 3.075 3.050 3.100 3.050 3.100 7,096,000 21,815,940 3.0744 0.787 0.780 0.793 0.780 0.793 27,743,293 0.7864 0.82%
2003-01-03 0 3.050 3.000 3.050 2.975 3.050 3,194,000 9,632,000 3.0157 0.780 0.767 0.780 0.761 0.780 12,487,610 0.7713 2.52%
2003-01-02 0 2.975 2.975 3.000 2.950 3.000 492,000 1,464,750 2.9771 0.761 0.761 0.767 0.755 0.767 1,923,577 0.7615 -0.83%
2002-12-31 0 3.000 3.000 3.025 2.950 3.000 2,396,000 7,155,650 2.9865 0.767 0.767 0.774 0.755 0.767 9,367,662 0.7639 0.00%
2002-12-30 0 3.000 2.975 3.000 2.950 3.100 1,520,000 4,574,050 3.0092 0.767 0.761 0.767 0.755 0.793 5,942,757 0.7697 -3.23%
2002-12-27 0 3.100 3.075 3.100 3.075 3.125 3,322,000 10,290,850 3.0978 0.793 0.787 0.793 0.787 0.799 12,988,052 0.7923 1.64%
2002-12-24 0 3.050 3.050 3.100 3.025 3.100 1,120,000 3,424,400 3.0575 0.780 0.780 0.793 0.774 0.793 4,378,874 0.7820 -0.81%
2002-12-23 0 3.075 3.050 3.075 3.025 3.100 2,064,000 6,297,100 3.0509 0.787 0.780 0.787 0.774 0.793 8,069,639 0.7803 0.00%
2002-12-20 0 3.075 3.075 3.100 3.000 3.100 6,160,920 18,923,396 3.0715 0.787 0.787 0.793 0.767 0.793 24,087,403 0.7856 1.65%
2002-12-19 0 3.025 3.025 3.050 3.000 3.050 11,944,000 36,088,246 3.0215 0.774 0.774 0.780 0.767 0.780 46,697,561 0.7728 0.00%
2002-12-18 0 3.025 3.000 3.025 2.975 3.050 11,062,000 33,339,298 3.0139 0.774 0.767 0.774 0.761 0.780 43,249,198 0.7709 0.83%
2002-12-17 0 3.000 2.975 3.000 2.975 3.025 5,724,000 17,158,500 2.9976 0.767 0.761 0.767 0.761 0.774 22,379,173 0.7667 0.00%
2002-12-16 0 3.000 2.975 3.000 2.950 3.000 4,448,000 13,289,000 2.9876 0.767 0.761 0.767 0.755 0.767 17,390,384 0.7642 0.84%
2002-12-13 0 2.975 2.950 2.975 2.800 3.000 9,375,500 27,581,105 2.9418 0.761 0.755 0.761 0.716 0.767 36,655,474 0.7524 4.39%
2002-12-12 0 2.850 2.850 2.875 2.825 2.875 4,655,000 13,214,200 2.8387 0.729 0.729 0.735 0.723 0.735 18,199,694 0.7261 1.79%
2002-12-11 0 2.800 2.800 2.825 2.775 2.850 4,340,000 12,174,950 2.8053 0.716 0.716 0.723 0.710 0.729 16,968,136 0.7175 0.00%
2002-12-10 0 2.800 2.775 2.800 2.750 2.850 5,214,000 14,457,450 2.7728 0.716 0.710 0.716 0.703 0.729 20,385,221 0.7092 0.00%
2002-12-09 0 2.800 2.800 2.825 2.800 2.900 3,754,200 10,657,380 2.8388 0.716 0.716 0.723 0.716 0.742 14,677,829 0.7261 -1.75%
2002-12-06 0 2.850 2.825 2.850 2.825 2.900 3,770,000 10,703,602 2.8392 0.729 0.723 0.729 0.723 0.742 14,739,602 0.7262 -1.72%
2002-12-05 0 2.900 2.875 2.900 2.875 2.900 8,372,000 24,207,150 2.8914 0.742 0.735 0.742 0.735 0.742 32,732,082 0.7396 0.00%
2002-12-04 0 2.900 2.850 2.900 2.800 2.900 10,362,544 29,453,423 2.8423 0.742 0.729 0.742 0.716 0.742 40,514,529 0.7270 1.75%
2002-12-03 0 2.850 2.825 2.850 2.800 2.925 12,662,000 36,546,400 2.8863 0.729 0.723 0.729 0.716 0.748 49,504,732 0.7382 1.79%
2002-12-02 0 2.800 2.775 2.800 2.700 2.825 3,868,456 10,769,445 2.7839 0.716 0.710 0.716 0.691 0.723 15,124,536 0.7121 3.70%
2002-11-29 0 2.700 2.700 2.725 2.650 2.750 3,979,000 10,779,900 2.7092 0.691 0.691 0.697 0.678 0.703 15,556,731 0.6929 0.93%
2002-11-28 0 2.675 2.675 2.700 2.675 2.725 4,258,000 11,475,400 2.6950 0.684 0.684 0.691 0.684 0.697 16,647,540 0.6893 0.00%
2002-11-27 0 2.675 2.650 2.675 2.650 2.700 3,825,000 10,251,100 2.6800 0.684 0.678 0.684 0.678 0.691 14,954,636 0.6855 1.90%
2002-11-26 0 2.625 2.625 2.650 2.625 2.750 4,744,000 12,692,030 2.6754 0.671 0.671 0.678 0.671 0.703 18,547,658 0.6843 -2.78%
2002-11-25 0 2.700 2.700 2.725 2.700 2.775 7,444,000 20,261,880 2.7219 0.691 0.691 0.697 0.691 0.710 29,103,872 0.6962 -1.82%
2002-11-22 0 2.750 2.700 2.750 2.650 2.750 12,018,000 32,546,550 2.7082 0.703 0.691 0.703 0.678 0.703 46,986,880 0.6927 2.80%
2002-11-21 0 2.675 2.650 2.675 2.625 2.675 10,912,000 28,999,650 2.6576 0.684 0.678 0.684 0.671 0.684 42,662,742 0.6797 2.88%
2002-11-20 0 2.600 2.600 2.650 2.600 2.650 3,326,000 8,731,730 2.6253 0.665 0.665 0.678 0.665 0.678 13,003,691 0.6715 -0.95%
2002-11-19 0 2.625 2.600 2.625 2.550 2.625 3,938,000 10,293,900 2.6140 0.671 0.665 0.671 0.652 0.671 15,396,433 0.6686 2.94%
2002-11-18 0 2.550 2.525 2.550 2.525 2.575 1,800,000 4,584,100 2.5467 0.652 0.646 0.652 0.646 0.659 7,037,476 0.6514 0.99%
2002-11-15 0 2.525 2.525 2.550 2.525 2.625 4,652,000 12,042,000 2.5886 0.646 0.646 0.652 0.646 0.671 18,187,965 0.6621 -3.81%
2002-11-14 0 2.625 2.600 2.625 2.575 2.650 1,788,000 4,672,900 2.6135 0.671 0.665 0.671 0.659 0.678 6,990,559 0.6685 -0.94%
2002-11-13 0 2.650 2.625 2.650 2.625 2.650 5,296,000 13,997,670 2.6431 0.678 0.671 0.678 0.671 0.678 20,705,817 0.6760 0.95%
2002-11-12 0 2.625 2.600 2.625 2.600 2.650 2,864,000 7,577,350 2.6457 0.671 0.665 0.671 0.665 0.678 11,197,406 0.6767 -0.94%
2002-11-11 0 2.650 2.625 2.650 2.575 2.650 6,378,000 16,753,850 2.6268 0.678 0.671 0.678 0.659 0.678 24,936,122 0.6719 0.95%
2002-11-08 0 2.625 2.625 2.650 2.575 2.625 9,464,000 24,711,350 2.6111 0.671 0.671 0.678 0.659 0.671 37,001,483 0.6678 3.96%
2002-11-07 0 2.525 2.525 2.550 2.525 2.600 2,746,000 7,009,820 2.5527 0.646 0.646 0.652 0.646 0.665 10,736,060 0.6529 -1.94%
2002-11-06 0 2.575 2.575 2.600 2.525 2.575 2,016,000 5,160,450 2.5597 0.659 0.659 0.665 0.646 0.659 7,881,973 0.6547 1.98%
2002-11-05 0 2.525 2.525 2.550 2.500 2.575 1,968,000 4,997,950 2.5396 0.646 0.646 0.652 0.639 0.659 7,694,307 0.6496 1.00%
2002-11-04 0 2.500 2.475 2.525 2.475 2.500 2,420,200 6,047,230 2.4986 0.639 0.633 0.646 0.633 0.639 9,462,277 0.6391 3.09%
2002-11-01 0 2.425 2.425 2.450 2.425 2.525 5,314,800 13,104,280 2.4656 0.620 0.620 0.627 0.620 0.646 20,779,320 0.6306 -3.96%
2002-10-31 0 2.525 2.500 2.525 2.500 2.600 3,120,000 7,947,450 2.5473 0.646 0.639 0.646 0.639 0.665 12,198,291 0.6515 -0.98%
2002-10-30 0 2.550 2.500 2.550 2.500 2.550 1,880,000 4,738,600 2.5205 0.652 0.639 0.652 0.639 0.652 7,350,252 0.6447 2.00%
2002-10-29 0 2.500 2.475 2.500 2.475 2.650 2,932,000 7,414,400 2.5288 0.639 0.633 0.639 0.633 0.678 11,463,266 0.6468 -3.85%
2002-10-28 0 2.600 2.600 2.625 2.550 2.625 7,584,000 19,782,750 2.6085 0.665 0.665 0.671 0.652 0.671 29,651,231 0.6672 4.00%
2002-10-25 0 2.500 2.500 2.525 2.475 2.525 2,570,000 6,469,650 2.5174 0.639 0.639 0.646 0.633 0.646 10,047,951 0.6439 -0.99%
2002-10-24 0 2.525 2.525 2.550 2.500 2.600 3,582,000 9,112,150 2.5439 0.646 0.646 0.652 0.639 0.665 14,004,577 0.6507 -0.98%
2002-10-23 0 2.550 2.525 2.550 2.425 2.550 4,402,000 10,950,600 2.4876 0.652 0.646 0.652 0.620 0.652 17,210,538 0.6363 6.25%
2002-10-22 0 2.400 2.400 2.425 2.400 2.450 4,974,000 12,010,770 2.4147 0.614 0.614 0.620 0.614 0.627 19,446,891 0.6176 0.00%
2002-10-21 0 2.400 2.375 2.400 2.375 2.500 7,026,000 16,926,500 2.4091 0.614 0.607 0.614 0.607 0.639 27,469,614 0.6162 -3.03%
2002-10-18 0 2.475 2.475 2.500 2.475 2.575 9,405,000 23,778,800 2.5283 0.633 0.633 0.639 0.633 0.659 36,770,811 0.6467 0.00%
2002-10-17 0 2.475 2.450 2.475 2.450 2.550 8,342,000 20,776,050 2.4905 0.633 0.627 0.633 0.627 0.652 32,614,790 0.6370 0.00%
2002-10-16 0 2.475 2.425 2.475 2.425 2.525 5,496,000 13,589,450 2.4726 0.633 0.620 0.633 0.620 0.646 21,487,759 0.6324 1.02%
2002-10-15 0 2.450 2.450 2.475 2.425 2.475 4,050,000 9,964,400 2.4603 0.627 0.627 0.633 0.620 0.633 15,834,320 0.6293 1.03%
2002-10-11 0 2.425 2.400 2.425 2.350 2.425 3,090,000 7,354,600 2.3801 0.620 0.614 0.620 0.601 0.620 12,081,000 0.6088 4.30%
2002-10-10 0 2.325 2.325 2.350 2.325 2.450 5,624,000 13,218,250 2.3503 0.595 0.595 0.601 0.595 0.627 21,988,202 0.6012 -6.06%
2002-10-09 0 2.475 2.475 2.525 2.400 2.525 5,648,000 13,850,600 2.4523 0.633 0.633 0.646 0.614 0.646 22,082,035 0.6272 1.02%
2002-10-08 0 2.450 2.425 2.450 2.425 2.475 2,203,000 5,397,925 2.4503 0.627 0.620 0.627 0.620 0.633 8,613,088 0.6267 -1.01%
2002-10-07 0 2.475 2.450 2.475 2.450 2.550 6,622,000 16,325,850 2.4654 0.633 0.627 0.633 0.627 0.652 25,890,091 0.6306 -2.94%
2002-10-04 0 2.550 2.550 2.575 2.450 2.575 5,488,000 13,899,950 2.5328 0.652 0.652 0.659 0.627 0.659 21,456,482 0.6478 2.00%
2002-10-03 0 2.500 2.475 2.500 2.450 2.600 6,636,000 16,485,300 2.4842 0.639 0.633 0.639 0.627 0.665 25,944,827 0.6354 -1.96%
2002-10-02 0 2.550 2.550 2.575 2.550 2.600 3,381,000 8,734,325 2.5834 0.652 0.652 0.659 0.652 0.665 13,218,725 0.6608 -1.92%
2002-09-30 0 2.600 2.575 2.600 2.550 2.650 5,400,000 13,996,100 2.5919 0.665 0.659 0.665 0.652 0.678 21,112,427 0.6629 -0.95%
2002-09-27 0 2.625 2.625 2.650 2.625 2.700 3,638,000 9,627,120 2.6463 0.671 0.671 0.678 0.671 0.691 14,223,520 0.6768 -1.87%
2002-09-26 0 2.675 2.650 2.675 2.650 2.675 4,030,000 10,733,800 2.6635 0.684 0.678 0.684 0.678 0.684 15,756,126 0.6812 0.94%
2002-09-25 0 2.650 2.625 2.650 2.625 2.675 6,834,000 18,074,150 2.6447 0.678 0.671 0.678 0.671 0.684 26,718,950 0.6765 0.95%
2002-09-24 0 2.625 2.625 2.650 2.600 2.650 8,217,400 21,657,145 2.6355 0.671 0.671 0.678 0.665 0.678 32,127,641 0.6741 0.96%
2002-09-23 0 2.600 2.600 2.650 2.600 2.650 1,830,000 4,786,500 2.6156 0.665 0.665 0.678 0.665 0.678 7,154,767 0.6690 0.00%
2002-09-20 0 2.600 2.600 2.625 2.575 2.625 2,688,000 7,016,550 2.6103 0.665 0.665 0.671 0.659 0.671 10,509,297 0.6677 -1.89%
2002-09-19 0 2.650 2.600 2.650 2.600 2.650 2,362,000 6,210,300 2.6293 0.678 0.665 0.678 0.665 0.678 9,234,732 0.6725 1.92%
2002-09-18 0 2.600 2.600 2.625 2.575 2.625 2,696,000 7,005,416 2.5984 0.665 0.665 0.671 0.659 0.671 10,540,575 0.6646 0.00%
2002-09-17 0 2.600 2.575 2.600 2.575 2.600 2,774,000 7,178,200 2.5877 0.665 0.659 0.665 0.659 0.665 10,845,532 0.6619 0.97%
2002-09-16 0 2.575 2.550 2.575 2.550 2.625 2,876,000 7,386,386 2.5683 0.659 0.652 0.659 0.652 0.671 11,244,322 0.6569 -0.96%
2002-09-13 0 2.600 2.600 2.625 2.575 2.625 3,992,546 10,434,682 2.6135 0.665 0.665 0.671 0.659 0.671 15,609,692 0.6685 0.00%
2002-09-12 0 2.600 2.575 2.600 2.575 2.650 3,302,000 8,632,550 2.6143 0.665 0.659 0.665 0.659 0.678 12,909,858 0.6687 -0.47%
2002-09-11 0 2.650 2.625 2.650 2.625 2.675 2,632,000 6,942,100 2.6376 0.668 0.662 0.668 0.662 0.674 10,438,901 0.6650 0.00%
2002-09-10 0 2.650 2.625 2.650 2.600 2.675 10,656,000 28,190,000 2.6455 0.668 0.662 0.668 0.656 0.674 42,263,271 0.6670 1.92%
2002-09-09 0 2.600 2.575 2.600 2.525 2.600 3,518,000 9,061,650 2.5758 0.656 0.649 0.656 0.637 0.656 13,952,908 0.6494 2.97%
2002-09-06 0 2.525 2.500 2.525 2.500 2.550 6,298,000 15,810,250 2.5104 0.637 0.630 0.637 0.630 0.643 24,978,799 0.6329 2.02%
2002-09-05 0 2.475 2.475 2.500 2.475 2.600 4,054,000 10,210,630 2.5187 0.624 0.624 0.630 0.624 0.656 16,078,763 0.6350 -4.81%
2002-09-04 0 2.600 2.575 2.600 2.500 2.600 5,303,600 13,645,840 2.5729 0.656 0.649 0.656 0.630 0.656 21,034,861 0.6487 1.96%
2002-09-03 0 2.550 2.525 2.550 2.500 2.575 3,870,000 9,811,880 2.5354 0.643 0.637 0.643 0.630 0.649 15,348,992 0.6393 2.00%
2002-09-02 0 2.500 2.500 2.525 2.475 2.525 3,133,000 7,835,200 2.5009 0.630 0.630 0.637 0.624 0.637 12,425,941 0.6306 -0.99%
2002-08-30 0 2.525 2.475 2.500 2.500 2.550 2,536,000 6,404,150 2.5253 0.637 0.624 0.630 0.630 0.643 10,058,151 0.6367 0.00%
2002-08-29 0 2.525 2.500 2.525 2.425 2.525 4,730,000 11,655,200 2.4641 0.637 0.630 0.637 0.611 0.637 18,759,879 0.6213 2.02%
2002-08-28 0 2.475 2.450 2.475 2.450 2.500 2,252,000 5,574,000 2.4751 0.624 0.618 0.624 0.618 0.630 8,931,765 0.6241 0.00%
2002-08-27 0 2.475 2.475 2.500 2.475 2.525 2,854,000 7,108,600 2.4907 0.624 0.624 0.630 0.624 0.637 11,319,386 0.6280 -1.00%
2002-08-26 0 2.500 2.475 2.500 2.450 2.525 2,082,000 5,177,160 2.4866 0.630 0.624 0.630 0.618 0.637 8,257,520 0.6270 0.00%
2002-08-23 0 2.500 2.475 2.500 2.475 2.525 2,362,000 5,889,800 2.4936 0.630 0.624 0.630 0.624 0.637 9,368,041 0.6287 1.01%
2002-08-22 0 2.475 2.475 2.500 2.475 2.525 2,868,000 7,165,350 2.4984 0.624 0.624 0.630 0.624 0.637 11,374,912 0.6299 0.00%
2002-08-21 0 2.475 2.475 2.500 2.450 2.525 3,790,000 9,465,950 2.4976 0.624 0.624 0.630 0.618 0.637 15,031,700 0.6297 1.02%
2002-08-20 0 2.450 2.450 2.475 2.400 2.475 4,444,000 10,954,050 2.4649 0.618 0.618 0.624 0.605 0.624 17,625,561 0.6215 2.08%
2002-08-19 0 2.400 2.375 2.425 2.350 2.425 4,830,000 11,555,650 2.3925 0.605 0.599 0.611 0.593 0.611 19,156,494 0.6032 1.05%
2002-08-16 0 2.375 2.350 2.375 2.350 2.400 2,590,800 6,146,720 2.3725 0.599 0.593 0.599 0.593 0.605 10,275,496 0.5982 1.06%
2002-08-15 0 2.350 2.325 2.350 2.275 2.350 8,936,000 20,547,050 2.2994 0.593 0.586 0.593 0.574 0.593 35,441,496 0.5797 3.30%
2002-08-14 0 2.275 2.250 2.275 2.225 2.300 5,591,700 12,684,186 2.2684 0.574 0.567 0.574 0.561 0.580 22,177,508 0.5719 0.00%
2002-08-13 0 2.275 2.250 2.275 2.200 2.300 21,150,000 47,183,860 2.2309 0.574 0.567 0.574 0.555 0.580 83,884,025 0.5625 -1.09%
2002-08-12 0 2.300 2.300 2.325 2.300 2.425 1,922,000 4,467,300 2.3243 0.580 0.580 0.586 0.580 0.611 7,622,936 0.5860 -4.17%
2002-08-09 0 2.400 2.375 2.400 2.350 2.475 2,224,000 5,326,450 2.3950 0.605 0.599 0.605 0.593 0.624 8,820,713 0.6039 -1.03%
2002-08-08 0 2.425 2.400 2.425 2.375 2.475 1,574,000 3,798,000 2.4130 0.611 0.605 0.611 0.599 0.624 6,242,717 0.6084 -1.02%
2002-08-07 0 2.450 2.425 2.450 2.325 2.450 6,718,000 16,211,300 2.4131 0.618 0.611 0.618 0.586 0.618 26,644,581 0.6084 7.69%
2002-08-06 0 2.275 2.250 2.275 2.200 2.275 5,554,000 12,425,500 2.2372 0.574 0.567 0.574 0.555 0.574 22,027,985 0.5641 -1.09%
2002-08-05 0 2.300 2.275 2.300 2.250 2.350 7,138,000 16,330,300 2.2878 0.580 0.574 0.580 0.567 0.593 28,310,363 0.5768 -2.13%
2002-08-02 0 2.350 2.350 2.375 2.350 2.450 7,114,000 16,877,150 2.3724 0.593 0.593 0.599 0.593 0.618 28,215,175 0.5982 -4.08%
2002-08-01 0 2.450 2.450 2.475 2.450 2.600 5,392,000 13,473,700 2.4988 0.618 0.618 0.624 0.618 0.656 21,385,469 0.6300 -4.85%
2002-07-31 0 2.575 2.550 2.575 2.525 2.600 7,194,000 18,470,410 2.5675 0.649 0.643 0.649 0.637 0.656 28,532,467 0.6473 1.98%
2002-07-30 0 2.525 2.525 2.550 2.450 2.600 9,754,000 24,607,800 2.5228 0.637 0.637 0.643 0.618 0.656 38,685,805 0.6361 5.21%
2002-07-29 0 2.400 2.375 2.400 2.325 2.400 6,321,000 15,044,410 2.3801 0.605 0.599 0.605 0.586 0.605 25,070,020 0.6001 4.35%
2002-07-26 0 2.300 2.300 2.325 2.250 2.425 8,262,000 18,880,450 2.2852 0.580 0.580 0.586 0.567 0.611 32,768,313 0.5762 -5.15%
2002-07-25 0 2.425 2.350 2.425 2.350 2.425 8,890,000 21,125,050 2.3763 0.611 0.593 0.611 0.593 0.611 35,259,054 0.5991 3.19%
2002-07-24 0 2.350 2.325 2.350 2.250 2.450 8,402,000 19,412,459 2.3105 0.593 0.586 0.593 0.567 0.618 33,323,574 0.5825 -4.08%
2002-07-23 0 2.450 2.450 2.475 2.225 2.450 9,726,100 22,751,775 2.3392 0.618 0.618 0.624 0.561 0.618 38,575,150 0.5898 6.52%
2002-07-22 0 2.300 2.300 2.325 2.225 2.425 11,400,000 26,106,650 2.2901 0.580 0.580 0.586 0.561 0.611 45,214,085 0.5774 -6.12%
2002-07-19 0 2.450 2.425 2.450 2.425 2.550 5,156,000 12,765,600 2.4759 0.618 0.611 0.618 0.611 0.643 20,449,458 0.6243 -2.97%
2002-07-18 0 2.525 2.525 2.575 2.525 2.600 6,435,000 16,542,325 2.5707 0.637 0.637 0.649 0.637 0.656 25,522,161 0.6482 -1.94%
2002-07-17 0 2.575 2.575 2.600 2.525 2.625 7,836,000 20,175,550 2.5747 0.649 0.649 0.656 0.637 0.662 31,078,734 0.6492 -1.90%
2002-07-16 0 2.625 2.600 2.625 2.600 2.625 2,782,000 7,243,800 2.6038 0.662 0.656 0.662 0.656 0.662 11,033,823 0.6565 0.96%
2002-07-15 0 2.600 2.600 2.625 2.600 2.625 4,824,000 12,565,100 2.6047 0.656 0.656 0.662 0.656 0.662 19,132,697 0.6567 0.00%
2002-07-12 0 2.600 2.600 2.625 2.600 2.650 6,890,000 18,038,166 2.6180 0.656 0.656 0.662 0.656 0.668 27,326,758 0.6601 -1.89%
2002-07-11 0 2.650 2.625 2.650 2.575 2.650 12,130,000 31,705,338 2.6138 0.668 0.662 0.668 0.649 0.668 48,109,372 0.6590 1.92%
2002-07-10 0 2.600 2.575 2.600 2.575 2.600 4,000,000 10,327,950 2.5820 0.656 0.649 0.656 0.649 0.656 15,864,591 0.6510 0.97%
2002-07-09 0 2.575 2.575 2.600 2.525 2.600 6,796,000 17,410,400 2.5619 0.649 0.649 0.656 0.637 0.656 26,953,940 0.6459 3.00%
2002-07-08 0 2.500 2.475 2.500 2.475 2.550 6,160,000 15,409,850 2.5016 0.630 0.624 0.630 0.624 0.643 24,431,470 0.6307 -0.99%
2002-07-05 0 2.525 2.500 2.525 2.475 2.550 11,826,000 29,692,500 2.5108 0.637 0.630 0.637 0.624 0.643 46,903,664 0.6331 0.00%
2002-07-04 0 2.525 2.525 2.550 2.525 2.675 8,302,000 21,405,538 2.5784 0.637 0.637 0.643 0.637 0.674 32,926,959 0.6501 -4.72%
2002-07-03 0 2.650 2.625 2.650 2.600 2.650 7,148,000 18,690,450 2.6148 0.668 0.662 0.668 0.656 0.668 28,350,024 0.6593 4.95%
2002-07-02 0 2.525 2.525 2.600 2.525 2.675 8,064,000 20,902,350 2.5921 0.637 0.637 0.656 0.637 0.674 31,983,016 0.6535 -4.72%
2002-06-28 0 2.650 2.625 2.650 2.575 2.650 2,497,400 6,541,150 2.6192 0.668 0.662 0.668 0.649 0.668 9,905,057 0.6604 0.95%
2002-06-27 0 2.625 2.600 2.650 2.575 2.650 6,326,000 16,555,650 2.6171 0.662 0.656 0.668 0.649 0.668 25,089,851 0.6599 1.94%
2002-06-26 0 2.575 2.550 2.575 2.500 2.625 9,488,000 24,316,460 2.5629 0.649 0.643 0.649 0.630 0.662 37,630,810 0.6462 0.00%
2002-06-25 0 2.575 2.525 2.550 2.500 2.575 7,320,000 18,563,750 2.5360 0.649 0.637 0.643 0.630 0.649 29,032,202 0.6394 3.00%
2002-06-24 0 2.500 2.475 2.500 2.475 2.575 5,534,000 13,901,476 2.5120 0.630 0.624 0.630 0.624 0.649 21,948,662 0.6334 1.01%
2002-06-21 0 2.475 2.475 2.500 2.375 2.500 4,510,000 11,053,500 2.4509 0.624 0.624 0.630 0.599 0.630 17,887,326 0.6180 3.12%
2002-06-20 0 2.400 2.400 2.425 2.325 2.475 9,908,000 23,787,166 2.4008 0.605 0.605 0.611 0.586 0.624 39,296,592 0.6053 -3.03%
2002-06-19 0 2.475 2.450 2.475 2.450 2.625 5,996,000 15,152,950 2.5272 0.624 0.618 0.624 0.618 0.662 23,781,022 0.6372 -4.81%
2002-06-18 0 2.600 2.575 2.600 2.500 2.600 4,250,000 10,948,950 2.5762 0.656 0.649 0.656 0.630 0.656 16,856,128 0.6496 4.00%
2002-06-17 0 2.500 2.500 2.525 2.475 2.550 6,604,000 16,722,297 2.5321 0.630 0.630 0.637 0.624 0.643 26,192,440 0.6384 -0.99%
2002-06-14 0 2.525 2.525 2.550 2.525 2.600 4,026,000 10,256,100 2.5475 0.637 0.637 0.643 0.637 0.656 15,967,711 0.6423 -1.94%
2002-06-13 0 2.575 2.550 2.575 2.550 2.625 6,882,000 17,775,200 2.5829 0.649 0.643 0.649 0.643 0.662 27,295,029 0.6512 -0.96%
2002-06-12 0 2.600 2.575 2.600 2.550 2.650 4,234,000 10,963,450 2.5894 0.656 0.649 0.656 0.643 0.668 16,792,670 0.6529 -0.95%
2002-06-11 0 2.625 2.600 2.625 2.575 2.700 5,759,000 15,120,150 2.6255 0.662 0.656 0.662 0.649 0.681 22,841,045 0.6620 -2.78%
2002-06-10 0 2.700 2.700 2.725 2.675 2.750 10,729,000 29,112,525 2.7134 0.681 0.681 0.687 0.674 0.693 42,552,799 0.6842 0.93%
2002-06-07 0 2.675 2.650 2.675 2.525 2.675 13,496,000 35,242,150 2.6113 0.674 0.668 0.674 0.637 0.674 53,527,130 0.6584 4.90%
2002-06-06 0 2.550 2.525 2.550 2.450 2.575 9,062,000 22,754,100 2.5109 0.643 0.637 0.643 0.618 0.649 35,941,231 0.6331 0.99%
2002-06-05 0 2.525 2.500 2.525 2.450 2.525 3,030,000 7,542,450 2.4893 0.637 0.630 0.637 0.618 0.637 12,017,428 0.6276 2.02%
2002-06-04 0 2.475 2.450 2.475 2.450 2.500 2,410,000 5,940,750 2.4650 0.624 0.618 0.624 0.618 0.630 9,558,416 0.6215 -1.00%
2002-06-03 0 2.500 2.475 2.500 2.475 2.525 6,218,000 15,527,950 2.4973 0.630 0.624 0.630 0.624 0.637 24,661,507 0.6296 1.01%
2002-05-31 0 2.475 2.450 2.475 2.400 2.500 5,036,000 12,350,746 2.4525 0.624 0.618 0.624 0.605 0.630 19,973,520 0.6184 0.00%
2002-05-30 0 2.475 2.400 2.525 2.375 2.525 4,176,000 10,046,950 2.4059 0.624 0.605 0.637 0.599 0.637 16,562,633 0.6066 3.12%
2002-05-29 0 2.400 2.375 2.400 2.375 2.425 4,206,000 10,095,950 2.4004 0.605 0.599 0.605 0.599 0.611 16,681,618 0.6052 0.00%
2002-05-28 0 2.400 2.375 2.400 2.375 2.425 3,559,000 8,543,350 2.4005 0.605 0.599 0.605 0.599 0.611 14,115,520 0.6052 1.05%
2002-05-27 0 2.375 2.350 2.375 2.350 2.475 7,971,727 19,101,827 2.3962 0.599 0.593 0.599 0.593 0.624 31,617,047 0.6042 -3.06%
2002-05-24 0 2.450 2.425 2.450 2.425 2.525 5,966,000 14,705,820 2.4649 0.618 0.611 0.618 0.611 0.637 23,662,038 0.6215 -2.97%
2002-05-23 0 2.525 2.500 2.525 2.450 2.525 10,613,000 26,415,550 2.4890 0.637 0.630 0.637 0.618 0.637 42,092,726 0.6276 1.00%
2002-05-22 0 2.500 2.500 2.525 2.450 2.525 3,834,000 9,570,450 2.4962 0.630 0.630 0.637 0.618 0.637 15,206,211 0.6294 0.00%
2002-05-21 0 2.500 2.475 2.525 2.450 2.525 8,466,000 21,070,500 2.4888 0.630 0.624 0.637 0.618 0.637 33,577,407 0.6275 1.01%
2002-05-17 0 2.475 2.450 2.475 2.450 2.500 2,508,000 6,178,500 2.4635 0.624 0.618 0.624 0.618 0.630 9,947,099 0.6211 0.00%
2002-05-16 0 2.475 2.450 2.500 2.400 2.500 6,008,000 14,626,250 2.4345 0.624 0.618 0.630 0.605 0.630 23,828,616 0.6138 2.06%
2002-05-15 0 2.425 2.425 2.450 2.425 2.500 5,390,000 13,315,300 2.4704 0.611 0.611 0.618 0.611 0.630 21,377,536 0.6229 -1.02%
2002-05-14 0 2.450 2.450 2.475 2.400 2.475 5,208,000 12,736,860 2.4456 0.618 0.618 0.624 0.605 0.624 20,655,698 0.6166 0.00%
2002-05-13 0 2.450 2.400 2.450 2.350 2.450 5,374,000 12,953,600 2.4104 0.618 0.605 0.618 0.593 0.618 21,314,078 0.6077 5.38%
2002-05-10 0 2.325 2.300 2.325 2.300 2.425 3,700,000 8,683,500 2.3469 0.586 0.580 0.586 0.580 0.611 14,674,747 0.5917 -1.06%
2002-05-09 0 2.350 2.350 2.375 2.350 2.475 7,762,000 18,582,650 2.3941 0.593 0.593 0.599 0.593 0.624 30,785,239 0.6036 -3.09%
2002-05-08 0 2.425 2.400 2.425 2.350 2.500 6,382,000 15,358,800 2.4066 0.611 0.605 0.611 0.593 0.630 25,311,955 0.6068 -3.00%
2002-05-07 0 2.500 2.450 2.500 2.425 2.500 4,298,000 10,557,560 2.4564 0.630 0.618 0.630 0.611 0.630 17,046,503 0.6193 1.01%
2002-05-06 0 2.475 2.475 2.500 2.400 2.525 11,500,000 28,406,150 2.4701 0.624 0.624 0.630 0.605 0.637 45,610,699 0.6228 3.12%
2002-05-03 0 2.400 2.375 2.425 2.300 2.425 9,168,000 21,683,552 2.3651 0.605 0.599 0.611 0.580 0.611 36,361,643 0.5963 5.49%
2002-05-02 0 2.275 2.275 2.300 2.275 2.350 10,292,000 23,644,850 2.2974 0.574 0.574 0.580 0.574 0.593 40,819,593 0.5793 1.11%
2002-04-30 0 2.250 2.250 2.275 2.250 2.325 4,854,000 11,038,700 2.2741 0.567 0.567 0.574 0.567 0.586 19,251,681 0.5734 -3.23%
2002-04-29 0 2.325 2.300 2.325 2.275 2.325 6,796,000 15,656,800 2.3038 0.586 0.580 0.586 0.574 0.586 26,953,940 0.5809 1.09%
2002-04-26 0 2.300 2.275 2.300 2.200 2.300 8,904,000 20,300,950 2.2800 0.580 0.574 0.580 0.555 0.580 35,314,580 0.5749 3.37%
2002-04-25 0 2.225 2.225 2.250 2.200 2.225 3,140,000 6,976,979 2.2220 0.561 0.561 0.567 0.555 0.561 12,453,704 0.5602 1.14%
2002-04-24 0 2.200 2.200 2.225 2.200 2.300 6,212,000 13,978,050 2.2502 0.555 0.555 0.561 0.555 0.580 24,637,710 0.5673 -2.22%
2002-04-23 0 2.250 2.250 2.275 2.250 2.300 2,560,000 5,816,500 2.2721 0.567 0.567 0.574 0.567 0.580 10,153,338 0.5729 -1.10%
2002-04-22 0 2.275 2.225 2.275 2.200 2.350 6,980,000 15,682,900 2.2468 0.574 0.561 0.574 0.555 0.593 27,683,711 0.5665 0.00%
2002-04-19 0 2.275 2.275 2.300 2.250 2.325 9,980,000 22,855,100 2.2901 0.574 0.574 0.580 0.567 0.586 39,582,155 0.5774 0.00%
2002-04-18 0 2.275 2.225 2.275 2.225 2.300 5,712,000 12,983,190 2.2730 0.574 0.561 0.574 0.561 0.580 22,654,636 0.5731 1.11%
2002-04-17 0 2.250 2.225 2.250 2.225 2.300 3,120,000 7,038,278 2.2559 0.567 0.561 0.567 0.561 0.580 12,374,381 0.5688 -1.10%
2002-04-16 0 2.275 2.250 2.275 2.175 2.275 5,932,000 13,204,650 2.2260 0.574 0.567 0.574 0.548 0.574 23,527,189 0.5613 5.81%
2002-04-15 0 2.150 2.175 2.200 2.150 2.225 5,280,000 11,585,800 2.1943 0.542 0.548 0.555 0.542 0.561 20,941,260 0.5533 -1.15%
2002-04-12 0 2.175 2.175 2.200 2.150 2.250 3,490,000 7,618,850 2.1831 0.548 0.548 0.555 0.542 0.567 13,841,856 0.5504 -2.25%
2002-04-11 0 2.225 2.200 2.250 2.200 2.300 6,746,000 15,026,200 2.2274 0.561 0.555 0.567 0.555 0.580 26,755,633 0.5616 -3.26%
2002-04-10 0 2.300 2.275 2.300 2.275 2.325 11,152,000 25,618,300 2.2972 0.580 0.574 0.580 0.574 0.586 44,230,480 0.5792 0.00%
2002-04-09 0 2.300 2.300 2.325 2.250 2.325 13,360,000 30,473,700 2.2810 0.580 0.580 0.586 0.567 0.586 52,987,734 0.5751 2.22%
2002-04-08 0 2.250 2.250 2.275 2.250 2.350 6,878,000 15,628,386 2.2722 0.567 0.567 0.574 0.567 0.593 27,279,164 0.5729 0.00%
2002-04-04 0 2.250 2.225 2.250 2.100 2.250 19,350,000 42,522,050 2.1975 0.567 0.561 0.567 0.529 0.567 76,744,959 0.5541 5.88%
2002-04-03 0 2.125 2.100 2.125 2.050 2.125 5,252,120 11,016,639 2.0976 0.536 0.529 0.536 0.517 0.536 20,830,684 0.5289 3.66%
2002-04-02 0 2.050 2.050 2.075 2.050 2.075 10,288,000 21,206,600 2.0613 0.517 0.517 0.523 0.517 0.523 40,803,728 0.5197 1.23%
2002-03-28 0 2.025 2.000 2.025 2.000 2.050 5,307,096 10,738,318 2.0234 0.511 0.504 0.511 0.504 0.517 21,048,727 0.5102 0.00%
2002-03-27 0 2.025 2.025 2.050 2.025 2.050 7,440,000 15,202,784 2.0434 0.511 0.511 0.517 0.511 0.517 29,508,139 0.5152 0.80%
2002-03-26 0 2.075 2.050 2.075 2.050 2.100 5,172,000 10,702,600 2.0693 0.507 0.500 0.507 0.500 0.513 21,186,810 0.5052 -1.19%
2002-03-25 0 2.100 2.075 2.100 2.025 2.100 5,714,000 11,648,550 2.0386 0.513 0.507 0.513 0.494 0.513 23,407,083 0.4977 3.70%
2002-03-22 0 2.025 2.000 2.025 2.000 2.050 3,760,000 7,601,050 2.0216 0.494 0.488 0.494 0.488 0.500 15,402,631 0.4935 0.00%
2002-03-21 0 2.025 2.000 2.025 1.990 2.050 11,334,000 22,739,050 2.0063 0.494 0.488 0.494 0.486 0.500 46,429,100 0.4898 -1.22%
2002-03-20 0 2.050 2.025 2.075 2.025 2.050 2,958,000 6,059,440 2.0485 0.500 0.494 0.507 0.494 0.500 12,117,282 0.5001 0.00%
2002-03-19 0 2.050 2.025 2.050 2.025 2.075 4,774,000 9,741,700 2.0406 0.500 0.494 0.500 0.494 0.507 19,556,425 0.4981 1.23%
2002-03-18 0 2.025 2.025 2.050 2.025 2.125 7,862,000 16,205,220 2.0612 0.494 0.494 0.500 0.494 0.519 32,206,245 0.5032 -3.57%
2002-03-15 0 2.100 2.100 2.125 2.050 2.125 10,970,000 22,863,980 2.0842 0.513 0.513 0.519 0.500 0.519 44,937,994 0.5088 3.70%
2002-03-14 0 2.025 2.025 2.050 2.025 2.150 15,198,000 31,244,450 2.0558 0.494 0.494 0.500 0.494 0.525 62,257,761 0.5019 -4.71%
2002-03-13 0 2.125 2.125 2.150 2.100 2.150 7,980,000 16,948,400 2.1239 0.519 0.519 0.525 0.513 0.525 32,689,626 0.5185 0.00%
2002-03-12 0 2.125 2.100 2.150 2.100 2.150 9,466,000 20,134,700 2.1271 0.519 0.513 0.525 0.513 0.525 38,776,942 0.5192 0.00%
2002-03-11 0 2.125 2.100 2.150 2.025 2.150 5,185,900 10,811,443 2.0848 0.519 0.513 0.525 0.494 0.525 21,243,751 0.5089 3.66%
2002-03-08 0 2.050 2.025 2.050 2.025 2.050 2,216,000 4,505,050 2.0330 0.500 0.494 0.500 0.494 0.500 9,077,721 0.4963 1.23%
2002-03-07 0 2.025 2.000 2.050 2.000 2.025 5,508,000 11,130,500 2.0208 0.494 0.488 0.500 0.488 0.494 22,563,215 0.4933 1.25%
2002-03-06 0 2.000 1.990 2.000 2.000 2.050 7,066,000 14,141,300 2.0013 0.488 0.486 0.488 0.488 0.500 28,945,476 0.4885 -2.44%
2002-03-05 0 2.050 2.025 2.050 2.050 2.075 2,438,000 4,999,850 2.0508 0.500 0.494 0.500 0.500 0.507 9,987,131 0.5006 0.00%
2002-03-04 0 2.050 2.025 2.050 2.000 2.075 4,559,100 9,297,886 2.0394 0.500 0.494 0.500 0.488 0.507 18,676,099 0.4978 0.00%
2002-03-01 0 2.050 2.000 2.050 2.025 2.100 3,748,000 7,659,550 2.0436 0.500 0.488 0.500 0.494 0.513 15,353,473 0.4989 -2.38%
2002-02-28 0 2.100 2.050 2.100 2.050 2.125 3,634,000 7,558,300 2.0799 0.513 0.500 0.513 0.500 0.519 14,886,479 0.5077 -1.18%
2002-02-27 0 2.125 2.100 2.125 2.050 2.125 5,796,000 12,137,600 2.0941 0.519 0.513 0.519 0.500 0.519 23,742,991 0.5112 2.41%
2002-02-26 0 2.075 2.050 2.100 2.050 2.100 4,676,000 9,727,900 2.0804 0.507 0.500 0.513 0.500 0.513 19,154,974 0.5079 1.22%
2002-02-25 0 2.050 2.025 2.050 2.050 2.100 2,672,740 5,507,915 2.0608 0.500 0.494 0.500 0.500 0.513 10,948,731 0.5031 -2.38%
2002-02-22 0 2.100 2.075 2.100 2.050 2.125 8,936,000 18,781,700 2.1018 0.513 0.507 0.513 0.500 0.519 36,605,826 0.5131 1.20%
2002-02-21 0 2.075 2.075 2.100 2.075 2.100 4,761,000 9,932,350 2.0862 0.507 0.507 0.513 0.507 0.513 19,503,171 0.5093 0.00%
2002-02-20 0 2.075 2.075 2.100 2.025 2.100 5,242,000 10,818,950 2.0639 0.507 0.507 0.513 0.494 0.513 21,473,561 0.5038 -1.19%
2002-02-19 0 2.100 2.050 2.100 2.050 2.150 6,286,000 13,083,000 2.0813 0.513 0.500 0.513 0.500 0.525 25,750,249 0.5081 -3.45%
2002-02-18 0 2.175 2.150 2.175 2.050 2.175 14,150,000 30,386,001 2.1474 0.531 0.525 0.531 0.500 0.531 57,964,687 0.5242 0.00%
2002-02-15 0 2.175 2.150 2.175 2.025 2.175 18,063,170 38,163,467 2.1128 0.531 0.525 0.531 0.494 0.531 73,994,770 0.5158 4.82%
2002-02-11 0 2.075 2.075 2.100 2.000 2.100 8,966,000 18,444,700 2.0572 0.507 0.507 0.513 0.488 0.513 36,728,720 0.5022 4.80%
2002-02-08 0 1.980 1.980 1.990 1.910 1.990 11,296,300 22,143,544 1.9602 0.483 0.483 0.486 0.466 0.486 46,274,664 0.4785 2.59%
2002-02-07 0 1.930 1.930 1.940 1.900 1.940 4,587,000 8,835,080 1.9261 0.471 0.471 0.474 0.464 0.474 18,790,390 0.4702 0.52%
2002-02-06 0 1.920 1.910 1.920 1.880 1.930 2,808,000 5,372,040 1.9131 0.469 0.466 0.469 0.459 0.471 11,502,816 0.4670 1.05%
2002-02-05 0 1.900 1.890 1.900 1.870 1.900 1,433,200 2,703,228 1.8861 0.464 0.461 0.464 0.456 0.464 5,871,024 0.4604 1.60%
2002-02-04 0 1.870 1.870 1.880 1.840 1.900 5,110,883 9,583,392 1.8751 0.456 0.456 0.459 0.449 0.464 20,936,448 0.4577 1.63%
2002-02-01 0 1.840 1.820 1.830 1.830 1.910 6,739,000 12,626,222 1.8736 0.449 0.444 0.447 0.447 0.466 27,605,938 0.4574 -2.65%
2002-01-31 0 1.890 1.880 1.890 1.880 1.960 10,995,100 21,048,575 1.9144 0.461 0.459 0.461 0.459 0.478 45,040,815 0.4673 -3.57%
2002-01-30 0 1.960 1.950 1.970 1.930 1.970 4,388,000 8,563,040 1.9515 0.478 0.476 0.481 0.471 0.481 17,975,198 0.4764 -0.51%
2002-01-29 0 1.970 1.960 1.970 1.930 1.970 8,174,000 15,964,540 1.9531 0.481 0.478 0.481 0.471 0.481 33,484,336 0.4768 2.07%
2002-01-28 0 1.930 1.930 1.940 1.930 1.960 9,324,000 18,083,040 1.9394 0.471 0.471 0.474 0.471 0.478 38,195,247 0.4734 0.52%
2002-01-25 0 1.920 1.920 1.930 1.900 1.940 7,694,000 14,782,400 1.9213 0.469 0.469 0.471 0.464 0.474 31,518,043 0.4690 1.05%
2002-01-24 0 1.900 1.890 1.900 1.880 1.910 5,742,000 10,889,880 1.8965 0.464 0.461 0.464 0.459 0.466 23,521,783 0.4630 0.53%
2002-01-23 0 1.890 1.880 1.890 1.850 1.900 3,090,072 5,826,663 1.8856 0.461 0.459 0.461 0.452 0.464 12,658,308 0.4603 0.53%
2002-01-22 0 1.880 1.860 1.880 1.860 1.890 3,130,000 5,876,280 1.8774 0.459 0.454 0.459 0.454 0.461 12,821,871 0.4583 -0.53%
2002-01-21 0 1.890 1.880 1.900 1.880 1.930 1,802,900 3,407,963 1.8903 0.461 0.459 0.464 0.459 0.471 7,385,479 0.4614 -2.07%
2002-01-18 0 1.930 1.920 1.930 1.880 1.930 15,822,000 30,256,220 1.9123 0.471 0.469 0.471 0.459 0.471 64,813,942 0.4668 2.12%
2002-01-17 0 1.890 1.880 1.890 1.860 1.890 1,443,694 2,710,986 1.8778 0.461 0.459 0.461 0.454 0.461 5,914,012 0.4584 1.07%
2002-01-16 0 1.870 1.860 1.870 1.850 1.900 1,626,000 3,049,840 1.8757 0.456 0.454 0.456 0.452 0.464 6,660,818 0.4579 -0.53%
2002-01-15 0 1.880 1.870 1.880 1.810 1.880 10,550,100 19,518,676 1.8501 0.459 0.456 0.459 0.442 0.459 43,217,897 0.4516 2.17%
2002-01-14 0 1.840 1.830 1.840 1.830 1.850 4,630,000 8,511,740 1.8384 0.449 0.447 0.449 0.447 0.452 18,966,537 0.4488 -1.08%
2002-01-11 0 1.860 1.850 1.860 1.810 1.880 16,110,000 29,686,060 1.8427 0.454 0.452 0.454 0.442 0.459 65,993,718 0.4498 -0.53%
2002-01-10 0 1.870 1.880 1.890 1.850 1.890 6,882,000 12,862,520 1.8690 0.456 0.459 0.461 0.452 0.461 28,191,730 0.4563 0.00%
2002-01-09 0 1.870 1.870 1.880 1.850 1.900 5,393,100 10,124,785 1.8774 0.456 0.456 0.459 0.452 0.464 22,092,534 0.4583 -1.06%
2002-01-08 0 1.890 1.890 1.900 1.880 1.910 9,576,900 18,122,715 1.8923 0.461 0.461 0.464 0.459 0.466 39,231,238 0.4619 -1.05%
2002-01-07 0 1.910 1.900 1.910 1.900 1.960 14,588,100 28,136,936 1.9288 0.466 0.464 0.466 0.464 0.478 59,759,339 0.4708 -1.55%
2002-01-04 0 1.940 1.940 1.950 1.920 1.990 11,712,352 22,772,380 1.9443 0.474 0.474 0.476 0.469 0.486 47,978,998 0.4746 -1.52%
2002-01-03 0 1.970 1.970 1.980 1.930 1.990 8,332,000 16,392,370 1.9674 0.481 0.481 0.483 0.471 0.486 34,131,574 0.4803 2.60%
2002-01-02 0 1.920 1.910 1.930 1.900 1.920 1,396,000 2,672,580 1.9145 0.469 0.466 0.471 0.464 0.469 5,718,636 0.4673 0.00%
2001-12-31 0 1.920 1.910 1.920 1.890 1.920 1,810,000 3,457,800 1.9104 0.469 0.466 0.469 0.461 0.469 7,414,564 0.4664 1.59%
2001-12-28 0 1.890 1.880 1.900 1.870 1.900 2,100,000 3,946,420 1.8792 0.461 0.459 0.464 0.456 0.464 8,602,533 0.4588 0.00%
2001-12-27 0 1.890 1.890 1.900 1.870 1.900 6,090,000 11,535,680 1.8942 0.461 0.461 0.464 0.456 0.464 24,947,346 0.4624 1.07%
2001-12-24 0 1.870 1.860 1.870 1.850 1.870 1,000,000 1,861,120 1.8611 0.456 0.454 0.456 0.452 0.456 4,096,444 0.4543 0.00%
2001-12-21 0 1.870 1.860 1.870 1.860 1.890 2,404,000 4,495,500 1.8700 0.456 0.454 0.456 0.454 0.461 9,847,852 0.4565 -1.58%
2001-12-20 0 1.900 1.900 1.910 1.870 1.930 6,917,000 13,105,750 1.8947 0.464 0.464 0.466 0.456 0.471 28,335,105 0.4625 0.00%
2001-12-19 0 1.900 1.880 1.900 1.870 1.900 8,894,000 16,823,700 1.8916 0.464 0.459 0.464 0.456 0.464 36,433,776 0.4618 1.60%
2001-12-18 0 1.870 1.870 1.880 1.840 1.880 14,340,000 26,681,020 1.8606 0.456 0.456 0.459 0.449 0.459 58,743,011 0.4542 2.19%
2001-12-17 0 1.830 1.810 1.830 1.820 1.840 2,606,638 4,761,316 1.8266 0.447 0.442 0.447 0.444 0.449 10,677,947 0.4459 1.10%
2001-12-14 0 1.810 1.810 1.820 1.800 1.830 9,715,000 17,619,340 1.8136 0.442 0.442 0.444 0.439 0.447 39,796,956 0.4427 0.00%
2001-12-13 0 1.810 1.800 1.820 1.800 1.900 5,256,000 9,648,520 1.8357 0.442 0.439 0.444 0.439 0.464 21,530,911 0.4481 -2.16%
2001-12-12 0 1.850 1.840 1.850 1.840 1.900 5,366,000 9,977,800 1.8594 0.452 0.449 0.452 0.449 0.464 21,981,520 0.4539 -2.63%
2001-12-11 0 1.900 1.890 1.900 1.870 1.900 6,418,000 12,147,590 1.8927 0.464 0.461 0.464 0.456 0.464 26,290,980 0.4620 0.00%
2001-12-10 0 1.900 1.890 1.900 1.870 1.920 2,768,000 5,237,800 1.8923 0.464 0.461 0.464 0.456 0.469 11,338,958 0.4619 0.00%
2001-12-07 0 1.900 1.900 1.910 1.900 1.920 7,254,000 13,862,820 1.9111 0.464 0.464 0.466 0.464 0.469 29,715,607 0.4665 -1.04%
2001-12-06 0 1.920 1.920 1.930 1.880 1.920 9,231,485 17,593,387 1.9058 0.469 0.469 0.471 0.459 0.469 37,816,264 0.4652 1.59%
2001-12-05 0 1.890 1.890 1.900 1.890 1.910 5,146,000 9,797,420 1.9039 0.461 0.461 0.464 0.461 0.466 21,080,302 0.4648 0.00%
2001-12-04 0 1.890 1.880 1.890 1.870 1.900 2,607,500 4,917,580 1.8859 0.461 0.459 0.461 0.456 0.464 10,681,479 0.4604 1.07%
2001-12-03 0 1.870 1.860 1.870 1.870 1.900 6,528,000 12,312,200 1.8861 0.456 0.454 0.456 0.456 0.464 26,741,588 0.4604 0.00%
2001-11-30 0 1.870 1.870 1.880 1.850 1.910 9,256,000 17,479,980 1.8885 0.456 0.456 0.459 0.452 0.466 37,916,689 0.4610 -1.58%
2001-11-29 0 1.900 1.890 1.900 1.880 1.910 1,990,000 3,761,600 1.8903 0.464 0.461 0.464 0.459 0.466 8,151,924 0.4614 0.00%
2001-11-28 0 1.900 1.900 1.910 1.890 1.940 4,035,245 7,694,000 1.9067 0.464 0.464 0.466 0.461 0.474 16,530,156 0.4655 -1.55%
2001-11-27 0 1.930 1.910 1.930 1.890 1.930 6,484,000 12,362,900 1.9067 0.471 0.466 0.471 0.461 0.471 26,561,345 0.4654 1.05%
2001-11-26 0 1.910 1.900 1.910 1.900 1.960 7,736,000 14,868,420 1.9220 0.466 0.464 0.466 0.464 0.478 31,690,093 0.4692 -2.55%
2001-11-23 0 1.960 1.950 1.960 1.900 1.960 6,024,000 11,564,920 1.9198 0.478 0.476 0.478 0.464 0.478 24,676,981 0.4687 2.62%
2001-11-22 0 1.910 1.890 1.910 1.880 1.910 2,924,000 5,547,300 1.8972 0.466 0.461 0.466 0.459 0.466 11,978,003 0.4631 1.60%
2001-11-21 0 1.880 1.870 1.890 1.880 1.890 2,196,000 4,147,100 1.8885 0.459 0.456 0.461 0.459 0.461 8,995,792 0.4610 0.53%
2001-11-20 0 1.870 1.860 1.870 1.860 1.900 5,741,000 10,806,820 1.8824 0.456 0.454 0.456 0.454 0.464 23,517,687 0.4595 -1.58%
2001-11-19 0 1.900 1.890 1.900 1.890 1.910 3,414,000 6,470,964 1.8954 0.464 0.461 0.464 0.461 0.466 13,985,261 0.4627 0.53%
2001-11-16 0 1.890 1.880 1.890 1.870 1.920 7,816,000 14,804,740 1.8942 0.461 0.459 0.461 0.456 0.469 32,017,809 0.4624 -1.56%
2001-11-15 0 1.920 1.910 1.920 1.900 1.930 4,592,000 8,784,460 1.9130 0.469 0.466 0.469 0.464 0.471 18,810,872 0.4670 -0.52%
2001-11-14 0 1.930 1.920 1.930 1.900 1.930 5,245,880 10,096,268 1.9246 0.471 0.469 0.471 0.464 0.471 21,489,455 0.4698 1.05%
2001-11-13 0 1.910 1.900 1.910 1.890 1.930 5,388,000 10,310,420 1.9136 0.466 0.464 0.466 0.461 0.471 22,071,642 0.4671 -1.04%
2001-11-12 0 1.930 1.910 1.930 1.880 1.940 6,121,000 11,747,400 1.9192 0.471 0.466 0.471 0.459 0.474 25,074,336 0.4685 0.52%
2001-11-09 0 1.920 1.910 1.920 1.870 1.920 6,656,000 12,650,560 1.9006 0.469 0.466 0.469 0.456 0.469 27,265,933 0.4640 2.13%
2001-11-08 0 1.880 1.880 1.890 1.850 1.890 6,165,000 11,582,110 1.8787 0.459 0.459 0.461 0.452 0.461 25,254,579 0.4586 1.08%
2001-11-07 0 1.860 1.850 1.860 1.830 1.890 9,710,000 18,101,860 1.8642 0.454 0.452 0.454 0.447 0.461 39,776,474 0.4551 -2.11%
2001-11-06 0 1.900 1.890 1.900 1.860 1.930 16,973,400 31,867,356 1.8775 0.464 0.461 0.464 0.454 0.471 69,530,588 0.4583 1.60%
2001-11-05 0 1.870 1.860 1.870 1.840 1.880 10,364,000 19,272,260 1.8595 0.456 0.454 0.456 0.449 0.459 42,455,549 0.4539 1.08%
2001-11-02 0 1.850 1.840 1.850 1.780 1.850 16,468,000 29,971,720 1.8200 0.452 0.449 0.452 0.435 0.452 67,460,245 0.4443 0.54%
2001-11-01 0 1.840 1.830 1.840 1.800 1.840 20,221,439 36,988,098 1.8292 0.449 0.447 0.449 0.439 0.449 82,835,999 0.4465 1.10%
2001-10-31 0 1.820 1.800 1.820 1.760 1.820 21,582,000 38,831,360 1.7992 0.444 0.439 0.444 0.430 0.444 88,409,461 0.4392 0.55%
2001-10-30 0 1.810 1.810 1.820 1.770 1.830 29,722,700 53,690,139 1.8064 0.442 0.442 0.444 0.432 0.447 121,757,385 0.4410 1.12%
2001-10-29 0 1.790 1.780 1.790 1.770 1.800 12,229,000 21,859,810 1.7875 0.437 0.435 0.437 0.432 0.439 50,095,417 0.4364 0.00%
2001-10-26 0 1.790 1.780 1.800 1.770 1.810 28,688,000 51,346,580 1.7898 0.437 0.435 0.439 0.432 0.442 117,518,794 0.4369 1.70%
2001-10-24 0 1.760 1.750 1.760 1.720 1.770 14,846,000 26,067,260 1.7558 0.430 0.427 0.430 0.420 0.432 60,815,812 0.4286 1.73%
2001-10-23 0 1.730 1.730 1.740 1.690 1.750 23,760,000 41,047,700 1.7276 0.422 0.422 0.425 0.413 0.427 97,331,517 0.4217 2.98%
2001-10-22 0 1.680 1.680 1.690 1.670 1.700 3,714,000 6,246,420 1.6819 0.410 0.410 0.413 0.408 0.415 15,214,194 0.4106 -0.59%
2001-10-19 0 1.690 1.680 1.700 1.670 1.710 6,428,000 10,879,600 1.6925 0.413 0.410 0.415 0.408 0.417 26,331,944 0.4132 1.20%
2001-10-18 0 1.670 1.670 1.680 1.670 1.680 4,068,000 6,799,340 1.6714 0.408 0.408 0.410 0.408 0.410 16,664,335 0.4080 -1.76%
2001-10-17 0 1.700 1.690 1.700 1.680 1.710 5,440,000 9,225,844 1.6959 0.415 0.413 0.415 0.410 0.417 22,284,657 0.4140 0.00%
2001-10-16 0 1.700 1.690 1.700 1.630 1.700 11,674,000 19,510,640 1.6713 0.415 0.413 0.415 0.398 0.415 47,821,891 0.4080 4.94%
2001-10-15 0 1.620 1.610 1.620 1.570 1.650 24,346,381 39,615,863 1.6272 0.395 0.393 0.395 0.383 0.403 99,733,594 0.3972 2.53%
2001-10-12 0 1.580 1.590 1.600 1.570 1.700 52,604,000 84,977,776 1.6154 0.386 0.388 0.391 0.383 0.415 215,489,357 0.3943 -8.67%
2001-10-11 0 1.730 1.720 1.740 1.720 1.770 11,438,000 20,056,600 1.7535 0.422 0.420 0.425 0.420 0.432 46,855,130 0.4281 -0.57%
2001-10-10 0 1.740 1.730 1.740 1.710 1.760 10,981,510 19,118,747 1.7410 0.425 0.422 0.425 0.417 0.430 44,985,144 0.4250 -1.14%
2001-10-09 0 1.760 1.760 1.770 1.760 1.810 11,954,285 21,293,880 1.7813 0.430 0.430 0.432 0.430 0.442 48,970,063 0.4348 0.00%
2001-10-08 0 1.760 1.750 1.770 1.720 1.770 5,509,000 9,658,880 1.7533 0.430 0.427 0.432 0.420 0.432 22,567,312 0.4280 0.00%
2001-10-05 0 1.760 1.760 1.770 1.730 1.770 6,944,000 12,180,440 1.7541 0.430 0.430 0.432 0.422 0.432 28,445,709 0.4282 -0.56%
2001-10-04 0 1.770 1.750 1.760 1.740 1.780 6,042,000 10,608,260 1.7558 0.432 0.427 0.430 0.425 0.435 24,750,717 0.4286 0.57%
2001-10-03 0 1.760 1.750 1.760 1.700 1.780 8,121,760 14,116,705 1.7381 0.430 0.427 0.430 0.415 0.435 33,270,338 0.4243 2.92%
2001-09-28 0 1.710 1.710 1.720 1.700 1.740 6,427,053 11,039,937 1.7177 0.417 0.417 0.420 0.415 0.425 26,328,065 0.4193 0.59%
2001-09-27 0 1.700 1.690 1.700 1.660 1.700 10,859,509 18,321,220 1.6871 0.415 0.413 0.415 0.405 0.415 44,485,374 0.4118 0.59%
2001-09-26 0 1.690 1.690 1.700 1.690 1.740 4,328,147 7,458,968 1.7234 0.413 0.413 0.415 0.413 0.425 17,730,013 0.4207 -4.52%
2001-09-25 0 1.770 1.760 1.770 1.720 1.780 13,000,000 22,720,000 1.7477 0.432 0.430 0.432 0.420 0.435 53,253,776 0.4266 1.72%
2001-09-24 0 1.740 1.730 1.740 1.670 1.750 15,814,000 27,179,376 1.7187 0.425 0.422 0.425 0.408 0.427 64,781,170 0.4196 4.19%
2001-09-21 0 1.670 1.650 1.680 1.620 1.700 11,477,949 19,139,557 1.6675 0.408 0.403 0.410 0.395 0.415 47,018,779 0.4071 -0.60%
2001-09-20 0 1.680 1.660 1.680 1.570 1.710 9,750,000 16,191,400 1.6607 0.410 0.405 0.410 0.383 0.417 39,940,332 0.4054 2.44%
2001-09-19 0 1.640 1.640 1.650 1.570 1.640 7,874,000 12,619,840 1.6027 0.400 0.400 0.403 0.383 0.400 32,255,403 0.3912 6.49%
2001-09-18 0 1.540 1.530 1.540 1.540 1.580 2,890,000 4,511,560 1.5611 0.376 0.373 0.376 0.376 0.386 11,838,724 0.3811 -0.65%
2001-09-17 0 1.550 1.560 1.570 1.540 1.600 3,376,000 5,273,500 1.5621 0.378 0.381 0.383 0.376 0.391 13,829,596 0.3813 -3.13%
2001-09-14 0 1.600 1.600 1.610 1.590 1.650 2,284,000 3,695,420 1.6180 0.391 0.391 0.393 0.388 0.403 9,356,279 0.3950 -3.61%
2001-09-13 0 1.660 1.660 1.670 1.640 1.710 4,168,000 6,920,140 1.6603 0.405 0.405 0.408 0.400 0.417 17,073,980 0.4053 -1.78%
2001-09-12 0 1.690 1.700 1.710 1.540 1.700 17,962,000 28,750,600 1.6006 0.413 0.415 0.417 0.376 0.415 73,580,333 0.3907 1.81%
2001-09-11 0 1.660 1.650 1.660 1.610 1.690 7,080,000 11,670,180 1.6483 0.405 0.403 0.405 0.393 0.413 29,002,826 0.4024 3.75%
2001-09-10 0 1.600 1.610 1.620 1.560 1.610 1,420,000 2,257,700 1.5899 0.391 0.393 0.395 0.381 0.393 5,816,951 0.3881 0.63%
2001-09-07 0 1.590 1.580 1.590 1.560 1.590 2,926,000 4,614,840 1.5772 0.388 0.386 0.388 0.381 0.388 11,986,196 0.3850 0.00%
2001-09-06 0 1.590 1.580 1.590 1.550 1.590 4,184,000 6,638,200 1.5866 0.388 0.386 0.388 0.378 0.388 17,139,523 0.3873 1.27%
2001-09-05 0 1.570 1.560 1.580 1.560 1.580 964,000 1,510,680 1.5671 0.383 0.381 0.386 0.381 0.386 3,948,972 0.3826 -0.63%
2001-09-04 0 1.580 1.570 1.580 1.530 1.580 4,210,000 6,549,020 1.5556 0.386 0.383 0.386 0.373 0.386 17,246,031 0.3797 1.94%
2001-09-03 0 1.550 1.550 1.560 1.550 1.590 2,844,000 4,483,340 1.5764 0.378 0.378 0.381 0.378 0.388 11,650,288 0.3848 -1.90%
2001-08-31 0 1.580 1.580 1.590 1.560 1.620 6,042,000 9,628,326 1.5936 0.386 0.386 0.388 0.381 0.395 24,750,717 0.3890 0.64%
2001-08-30 0 1.570 1.570 1.580 1.560 1.590 1,486,000 2,334,660 1.5711 0.383 0.383 0.386 0.381 0.388 6,087,316 0.3835 0.00%
2001-08-29 0 1.570 1.560 1.580 1.550 1.590 2,006,000 3,150,820 1.5707 0.383 0.381 0.386 0.378 0.388 8,217,467 0.3834 0.64%
2001-08-28 0 1.560 1.560 1.570 1.510 1.570 1,976,000 3,063,580 1.5504 0.381 0.381 0.383 0.369 0.383 8,094,574 0.3785 0.65%
2001-08-27 0 1.550 1.550 1.560 1.530 1.600 3,623,000 5,636,530 1.5558 0.378 0.378 0.381 0.373 0.391 14,841,418 0.3798 0.54%
2001-08-24 0 1.570 1.600 1.610 1.560 1.640 4,388,000 7,069,140 1.6110 0.376 0.384 0.386 0.374 0.393 18,304,801 0.3862 -3.68%
2001-08-23 0 1.630 1.630 1.640 1.630 1.670 6,646,000 10,931,540 1.6448 0.391 0.391 0.393 0.391 0.400 27,724,181 0.3943 -1.21%
2001-08-22 0 1.650 1.640 1.650 1.620 1.720 10,662,000 17,930,620 1.6817 0.396 0.393 0.396 0.388 0.412 44,477,161 0.4031 -4.62%
2001-08-21 0 1.730 1.720 1.740 1.710 1.750 7,372,000 12,789,780 1.7349 0.415 0.412 0.417 0.410 0.420 30,752,733 0.4159 0.58%
2001-08-20 0 1.720 1.710 1.720 1.680 1.740 5,750,000 9,847,740 1.7127 0.412 0.410 0.412 0.403 0.417 23,986,464 0.4106 2.38%
2001-08-17 0 1.680 1.680 1.690 1.650 1.720 7,885,000 13,365,490 1.6951 0.403 0.403 0.405 0.396 0.412 32,892,742 0.4063 1.20%
2001-08-16 0 1.660 1.660 1.690 1.630 1.740 10,976,000 18,641,880 1.6984 0.398 0.398 0.405 0.391 0.417 45,787,031 0.4071 -0.60%
2001-08-15 0 1.670 1.660 1.670 1.640 1.670 3,556,000 5,861,980 1.6485 0.400 0.398 0.400 0.393 0.400 14,834,064 0.3952 1.83%
2001-08-14 0 1.640 1.630 1.640 1.620 1.660 2,434,000 4,000,100 1.6434 0.393 0.391 0.393 0.388 0.398 10,153,574 0.3940 0.61%
2001-08-13 0 1.630 1.610 1.620 1.620 1.660 3,896,000 6,398,480 1.6423 0.391 0.386 0.388 0.388 0.398 16,252,394 0.3937 -1.21%
2001-08-10 0 1.650 1.650 1.660 1.610 1.660 7,782,000 12,719,160 1.6344 0.396 0.396 0.398 0.386 0.398 32,463,072 0.3918 2.48%
2001-08-09 0 1.610 1.600 1.610 1.520 1.610 4,440,000 6,936,760 1.5623 0.386 0.384 0.386 0.364 0.386 18,521,722 0.3745 1.90%
2001-08-08 0 1.580 1.580 1.590 1.530 1.600 5,520,000 8,667,300 1.5702 0.379 0.379 0.381 0.367 0.384 23,027,005 0.3764 3.27%
2001-08-07 0 1.530 1.520 1.550 1.460 1.550 10,284,000 15,451,180 1.5024 0.367 0.364 0.372 0.350 0.372 42,900,312 0.3602 3.38%
2001-08-06 0 1.480 1.480 1.490 1.430 1.570 11,424,000 16,918,120 1.4809 0.355 0.355 0.357 0.343 0.376 47,655,889 0.3550 -5.13%
2001-08-03 0 1.560 1.550 1.560 1.530 1.620 7,296,000 11,423,020 1.5657 0.374 0.372 0.374 0.367 0.388 30,435,694 0.3753 -4.29%
2001-08-02 0 1.630 1.630 1.640 1.600 1.650 3,742,000 6,085,340 1.6262 0.391 0.391 0.393 0.384 0.396 15,609,974 0.3898 -0.61%
2001-08-01 0 1.640 1.640 1.660 1.610 1.660 2,516,000 4,135,320 1.6436 0.393 0.393 0.398 0.386 0.398 10,495,642 0.3940 1.86%
2001-07-31 0 1.610 1.610 1.630 1.610 1.670 4,282,000 7,028,560 1.6414 0.386 0.386 0.391 0.386 0.400 17,862,615 0.3935 -3.59%
2001-07-30 0 1.670 1.670 1.680 1.650 1.730 3,884,000 6,551,220 1.6867 0.400 0.400 0.403 0.396 0.415 16,202,335 0.4043 -1.76%
2001-07-27 0 1.700 1.690 1.700 1.670 1.730 7,664,000 13,064,700 1.7047 0.408 0.405 0.408 0.400 0.415 31,970,828 0.4086 -0.58%
2001-07-26 0 1.710 1.690 1.710 1.670 1.720 6,184,000 10,517,560 1.7008 0.410 0.405 0.410 0.400 0.412 25,796,921 0.4077 1.79%
2001-07-24 0 1.680 1.680 1.690 1.620 1.700 4,384,000 7,325,320 1.6709 0.403 0.403 0.405 0.388 0.408 18,288,114 0.4006 3.07%
2001-07-23 0 1.630 1.630 1.640 1.630 1.670 2,362,000 3,886,340 1.6454 0.391 0.391 0.393 0.391 0.400 9,853,222 0.3944 -2.98%
2001-07-20 0 1.680 1.670 1.680 1.610 1.690 7,232,000 12,058,120 1.6673 0.403 0.400 0.403 0.386 0.405 30,168,714 0.3997 2.44%
2001-07-19 0 1.640 1.640 1.650 1.580 1.670 5,716,386 9,179,161 1.6058 0.393 0.393 0.396 0.379 0.400 23,846,241 0.3849 0.00%
2001-07-18 0 1.640 1.640 1.650 1.580 1.660 9,056,000 14,839,940 1.6387 0.393 0.393 0.396 0.379 0.398 37,777,638 0.3928 3.80%
2001-07-17 0 1.580 1.580 1.590 1.560 1.710 8,945,700 14,493,783 1.6202 0.379 0.379 0.381 0.374 0.410 37,317,515 0.3884 -8.14%
2001-07-16 0 1.720 1.720 1.730 1.720 1.800 7,567,000 13,204,570 1.7450 0.412 0.412 0.415 0.412 0.431 31,566,187 0.4183 -2.82%
2001-07-13 0 1.770 1.780 1.790 1.710 1.790 21,175,600 36,935,372 1.7442 0.424 0.427 0.429 0.410 0.429 88,335,264 0.4181 4.12%
2001-07-12 0 1.700 1.690 1.720 1.690 1.780 11,364,000 19,659,498 1.7300 0.408 0.405 0.412 0.405 0.427 47,405,596 0.4147 -3.41%
2001-07-11 0 1.760 1.750 1.770 1.740 1.800 6,021,000 10,636,440 1.7666 0.422 0.420 0.424 0.417 0.431 25,116,956 0.4235 -2.76%
2001-07-10 0 1.810 1.810 1.820 1.740 1.820 12,404,000 22,067,100 1.7790 0.434 0.434 0.436 0.417 0.436 51,744,017 0.4265 2.26%
2001-07-09 0 1.770 1.770 1.780 1.770 1.880 10,530,000 19,181,980 1.8217 0.424 0.424 0.427 0.424 0.451 43,926,516 0.4367 -5.85%
2001-07-05 0 1.880 1.870 1.880 1.840 1.940 6,630,000 12,459,680 1.8793 0.451 0.448 0.451 0.441 0.465 27,657,436 0.4505 -3.09%
2001-07-04 0 1.940 1.930 1.940 1.930 1.970 4,798,000 9,310,500 1.9405 0.465 0.463 0.465 0.463 0.472 20,015,140 0.4652 -1.02%
2001-07-03 0 1.960 1.960 1.970 1.870 1.970 8,648,000 16,586,848 1.9180 0.470 0.470 0.472 0.448 0.472 36,075,642 0.4598 3.16%
2001-06-29 0 1.900 1.890 1.900 1.890 1.940 7,749,000 14,782,040 1.9076 0.455 0.453 0.455 0.453 0.465 32,325,410 0.4573 0.53%
2001-06-28 0 1.890 1.890 1.900 1.870 1.930 8,128,000 15,393,880 1.8939 0.453 0.453 0.455 0.448 0.463 33,906,431 0.4540 0.00%
2001-06-27 0 1.890 1.890 1.900 1.850 1.920 11,476,000 21,654,340 1.8869 0.453 0.453 0.455 0.443 0.460 47,872,810 0.4523 2.16%
2001-06-26 0 1.850 1.850 1.860 1.840 1.920 7,410,000 14,008,360 1.8905 0.443 0.443 0.446 0.441 0.460 30,911,252 0.4532 -2.63%
2001-06-22 0 1.900 1.900 1.910 1.870 1.940 13,245,000 25,219,030 1.9040 0.455 0.455 0.458 0.448 0.465 55,252,298 0.4564 0.00%
2001-06-21 0 1.900 1.890 1.900 1.790 1.910 19,754,000 36,977,220 1.8719 0.455 0.453 0.455 0.429 0.458 82,404,975 0.4487 6.15%
2001-06-20 0 1.790 1.780 1.790 1.740 1.820 6,132,000 10,947,580 1.7853 0.429 0.427 0.429 0.417 0.436 25,579,999 0.4280 2.29%
2001-06-19 0 1.750 1.740 1.750 1.670 1.760 7,582,000 13,066,380 1.7233 0.420 0.417 0.420 0.400 0.422 31,628,760 0.4131 1.16%
2001-06-18 0 1.730 1.710 1.740 1.710 1.840 10,376,000 18,312,142 1.7649 0.415 0.410 0.417 0.410 0.441 43,284,096 0.4231 -3.89%
2001-06-15 0 1.800 1.800 1.810 1.650 1.860 24,736,000 43,375,260 1.7535 0.431 0.431 0.434 0.396 0.446 103,187,682 0.4204 4.05%
2001-06-14 0 1.730 1.720 1.730 1.710 1.850 17,249,000 30,642,480 1.7765 0.415 0.412 0.415 0.410 0.443 71,955,220 0.4259 -4.95%
2001-06-13 0 1.820 1.820 1.840 1.750 1.900 23,654,000 43,133,900 1.8235 0.436 0.436 0.441 0.420 0.455 98,674,055 0.4371 -4.21%
2001-06-12 0 1.900 1.900 1.910 1.870 2.000 20,212,000 39,173,980 1.9382 0.455 0.455 0.458 0.448 0.479 84,315,549 0.4646 -5.00%
2001-06-11 0 2.000 2.000 2.025 1.980 2.175 28,717,000 59,486,996 2.0715 0.479 0.479 0.485 0.475 0.521 119,794,658 0.4966 -2.44%
2001-06-08 0 2.050 2.050 2.075 2.000 2.100 24,792,830 50,988,169 2.0566 0.491 0.491 0.497 0.479 0.503 103,424,752 0.4930 3.02%
2001-06-07 0 1.990 1.980 1.990 1.920 2.000 16,306,000 32,151,584 1.9718 0.477 0.475 0.477 0.460 0.479 68,021,440 0.4727 2.58%
2001-06-06 0 1.940 1.930 1.940 1.920 2.025 18,066,500 35,563,250 1.9685 0.465 0.463 0.465 0.460 0.485 75,365,470 0.4719 -3.00%
2001-06-05 0 2.000 1.990 2.000 1.980 2.200 28,902,582 60,195,714 2.0827 0.479 0.477 0.479 0.475 0.527 120,568,824 0.4993 -3.61%
2001-06-04 0 2.075 2.075 2.100 1.860 2.100 46,098,000 91,624,880 1.9876 0.497 0.497 0.503 0.446 0.503 192,300,524 0.4765 12.16%
2001-06-01 0 1.850 1.850 1.860 1.830 1.880 17,499,500 32,626,010 1.8644 0.443 0.443 0.446 0.439 0.451 73,000,196 0.4469 -0.54%
2001-05-31 0 1.860 1.850 1.860 1.820 1.910 33,880,000 63,568,140 1.8763 0.446 0.443 0.446 0.436 0.458 141,332,417 0.4498 -1.59%
2001-05-30 0 1.890 1.890 1.900 1.810 1.960 14,719,900 27,536,859 1.8707 0.453 0.453 0.455 0.434 0.470 61,404,930 0.4484 -3.08%
2001-05-29 0 1.950 1.940 1.950 1.900 1.990 18,002,000 35,027,280 1.9457 0.467 0.465 0.467 0.455 0.477 75,096,404 0.4664 -1.02%
2001-05-28 0 1.970 1.970 1.980 1.880 1.970 15,135,000 29,115,316 1.9237 0.472 0.472 0.475 0.451 0.472 63,136,545 0.4611 7.07%
2001-05-25 0 1.840 1.840 1.850 1.810 1.860 12,398,000 22,771,000 1.8367 0.441 0.441 0.443 0.434 0.446 51,718,988 0.4403 1.66%
2001-05-24 0 1.810 1.810 1.820 1.770 1.830 14,694,000 26,487,780 1.8026 0.434 0.434 0.436 0.424 0.439 61,296,887 0.4321 1.12%
2001-05-23 0 1.790 1.780 1.790 1.760 1.850 18,078,000 32,607,948 1.8037 0.429 0.427 0.429 0.422 0.443 75,413,443 0.4324 -3.76%
2001-05-22 0 1.860 1.850 1.860 1.780 1.870 24,962,000 46,028,720 1.8440 0.446 0.443 0.446 0.427 0.448 104,130,454 0.4420 5.68%
2001-05-21 0 1.760 1.760 1.770 1.710 1.770 13,925,000 24,285,610 1.7440 0.422 0.422 0.424 0.410 0.424 58,088,958 0.4181 3.53%
2001-05-18 0 1.700 1.700 1.710 1.660 1.710 13,740,000 23,201,760 1.6886 0.408 0.408 0.410 0.398 0.410 57,317,220 0.4048 2.41%
2001-05-17 0 1.660 1.650 1.670 1.660 1.720 36,340,000 61,804,324 1.7007 0.398 0.396 0.400 0.398 0.412 151,594,452 0.4077 0.00%
2001-05-16 0 1.660 1.650 1.660 1.570 1.670 44,096,000 71,732,340 1.6267 0.398 0.396 0.398 0.376 0.400 183,949,063 0.3900 5.73%
2001-05-15 0 1.570 1.570 1.580 1.520 1.580 38,356,000 59,217,440 1.5439 0.376 0.376 0.379 0.364 0.379 160,004,315 0.3701 1.95%
2001-05-14 0 1.540 1.530 1.540 1.530 1.580 8,986,000 13,949,020 1.5523 0.369 0.367 0.369 0.367 0.379 37,485,629 0.3721 -3.14%
2001-05-11 0 1.590 1.590 1.600 1.580 1.630 5,076,000 8,139,200 1.6035 0.381 0.381 0.384 0.379 0.391 21,174,833 0.3844 -1.85%
2001-05-10 0 1.620 1.610 1.620 1.590 1.670 7,395,000 11,935,740 1.6140 0.388 0.386 0.388 0.381 0.400 30,848,678 0.3869 -2.99%
2001-05-09 0 1.670 1.660 1.670 1.660 1.710 7,196,000 12,061,820 1.6762 0.400 0.398 0.400 0.398 0.410 30,018,538 0.4018 -1.18%
2001-05-08 0 1.690 1.680 1.690 1.650 1.700 8,938,000 14,995,880 1.6778 0.405 0.403 0.405 0.396 0.408 37,285,394 0.4022 1.81%
2001-05-07 0 1.660 1.660 1.670 1.640 1.670 3,548,000 5,885,276 1.6588 0.398 0.398 0.400 0.393 0.400 14,800,691 0.3976 0.00%
2001-05-04 0 1.660 1.660 1.670 1.640 1.690 10,504,000 17,474,680 1.6636 0.398 0.398 0.400 0.393 0.405 43,818,055 0.3988 0.00%
2001-05-03 0 1.660 1.660 1.670 1.660 1.690 4,751,000 7,951,110 1.6736 0.398 0.398 0.400 0.398 0.405 19,819,077 0.4012 -0.60%
2001-05-02 0 1.670 1.660 1.670 1.630 1.670 10,320,000 17,052,940 1.6524 0.400 0.398 0.400 0.391 0.400 43,050,488 0.3961 2.45%
2001-04-27 0 1.630 1.630 1.640 1.590 1.640 5,525,000 8,877,650 1.6068 0.391 0.391 0.393 0.381 0.393 23,047,863 0.3852 1.24%
2001-04-26 0 1.610 1.610 1.620 1.590 1.630 2,939,000 4,724,260 1.6074 0.386 0.386 0.388 0.381 0.391 12,260,212 0.3853 1.26%
2001-04-25 0 1.590 1.580 1.600 1.580 1.650 10,406,000 16,811,020 1.6155 0.381 0.379 0.384 0.379 0.396 43,409,242 0.3873 -2.45%
2001-04-24 0 1.630 1.630 1.640 1.620 1.670 6,162,000 10,134,140 1.6446 0.391 0.391 0.393 0.388 0.400 25,705,146 0.3942 -2.98%
2001-04-23 0 1.680 1.670 1.680 1.610 1.680 11,751,000 19,209,250 1.6347 0.403 0.400 0.403 0.386 0.403 49,019,989 0.3919 3.70%
2001-04-20 0 1.620 1.610 1.630 1.540 1.650 12,093,000 19,378,830 1.6025 0.388 0.386 0.391 0.369 0.396 50,446,662 0.3841 1.25%
2001-04-19 0 1.600 1.610 1.620 1.590 1.760 21,505,054 35,589,926 1.6550 0.384 0.386 0.388 0.381 0.422 89,709,600 0.3967 -7.51%
2001-04-18 0 1.730 1.720 1.730 1.650 1.740 17,618,350 30,001,825 1.7029 0.415 0.412 0.415 0.396 0.417 73,495,985 0.4082 4.22%
2001-04-17 0 1.660 1.650 1.660 1.630 1.670 6,226,000 10,257,460 1.6475 0.398 0.396 0.398 0.391 0.400 25,972,126 0.3949 0.00%
2001-04-12 0 1.660 1.660 1.670 1.550 1.670 20,336,000 33,163,000 1.6308 0.398 0.398 0.400 0.372 0.400 84,832,823 0.3909 6.41%
2001-04-11 0 1.560 1.560 1.570 1.560 1.650 16,174,000 25,842,020 1.5978 0.374 0.374 0.376 0.374 0.396 67,470,794 0.3830 -3.11%
2001-04-10 0 1.610 1.600 1.610 1.540 1.620 15,016,000 23,829,680 1.5870 0.386 0.384 0.386 0.369 0.388 62,640,129 0.3804 3.87%
2001-04-09 0 1.550 1.550 1.560 1.520 1.560 17,202,000 26,621,256 1.5476 0.372 0.372 0.374 0.364 0.374 71,759,157 0.3710 1.31%
2001-04-06 0 1.530 1.520 1.530 1.490 1.540 11,627,000 17,579,730 1.5120 0.367 0.364 0.367 0.357 0.369 48,502,716 0.3624 4.08%
2001-04-04 0 1.470 1.460 1.470 1.450 1.490 4,742,000 6,998,920 1.4759 0.352 0.350 0.352 0.348 0.357 19,781,533 0.3538 -2.65%
2001-04-03 0 1.510 1.510 1.530 1.470 1.550 10,800,000 16,223,740 1.5022 0.362 0.362 0.367 0.352 0.372 45,052,837 0.3601 -2.58%
2001-04-02 0 1.550 1.540 1.550 1.520 1.600 24,732,000 38,647,300 1.5626 0.372 0.369 0.372 0.364 0.384 103,170,996 0.3746 0.65%
2001-03-30 0 1.540 1.530 1.540 1.450 1.550 28,164,000 42,696,360 1.5160 0.369 0.367 0.369 0.348 0.372 117,487,786 0.3634 6.21%
2001-03-29 0 1.450 1.440 1.450 1.400 1.460 5,836,000 8,445,900 1.4472 0.348 0.345 0.348 0.336 0.350 24,345,218 0.3469 1.40%
2001-03-28 0 1.430 1.420 1.430 1.410 1.470 9,946,376 14,302,563 1.4380 0.343 0.340 0.343 0.338 0.352 41,491,894 0.3447 0.70%
2001-03-27 0 1.420 1.400 1.420 1.390 1.420 13,142,000 18,402,880 1.4003 0.340 0.336 0.340 0.333 0.340 54,822,628 0.3357 3.65%
2001-03-26 0 1.370 1.370 1.390 1.370 1.420 7,404,000 10,332,300 1.3955 0.328 0.328 0.333 0.328 0.340 30,886,222 0.3345 0.74%
2001-03-23 0 1.360 1.360 1.370 1.310 1.370 8,764,000 11,839,940 1.3510 0.326 0.326 0.328 0.314 0.328 36,559,543 0.3239 3.50%
2001-03-22 0 1.380 1.380 1.390 1.380 1.420 5,068,000 7,076,420 1.3963 0.315 0.315 0.317 0.315 0.324 22,202,685 0.3187 -2.82%
2001-03-21 0 1.420 1.410 1.420 1.370 1.420 8,800,000 12,257,760 1.3929 0.324 0.322 0.324 0.313 0.324 38,552,412 0.3180 1.43%
2001-03-20 0 1.400 1.390 1.400 1.370 1.480 17,055,000 24,109,400 1.4136 0.320 0.317 0.320 0.313 0.338 74,717,204 0.3227 -3.45%
2001-03-19 0 1.450 1.450 1.460 1.450 1.490 7,646,000 11,148,840 1.4581 0.331 0.331 0.333 0.331 0.340 33,496,789 0.3328 -2.68%
2001-03-16 0 1.490 1.480 1.490 1.460 1.540 10,316,000 15,378,720 1.4908 0.340 0.338 0.340 0.333 0.352 45,193,941 0.3403 -3.25%
2001-03-15 0 1.540 1.530 1.540 1.390 1.540 17,639,462 25,937,196 1.4704 0.352 0.349 0.352 0.317 0.352 77,277,706 0.3356 6.94%
2001-03-14 0 1.440 1.440 1.450 1.410 1.480 16,002,000 22,867,230 1.4290 0.329 0.329 0.331 0.322 0.338 70,104,057 0.3262 5.11%
2001-03-13 0 1.370 1.360 1.380 1.330 1.390 18,112,000 24,683,300 1.3628 0.313 0.310 0.315 0.304 0.317 79,347,874 0.3111 -0.72%
2001-03-12 0 1.380 1.390 1.400 1.360 1.410 7,203,605 9,974,871 1.3847 0.315 0.317 0.320 0.310 0.322 31,558,676 0.3161 -2.13%
2001-03-09 0 1.410 1.410 1.420 1.400 1.470 3,365,388 4,817,023 1.4313 0.322 0.322 0.324 0.320 0.336 14,743,617 0.3267 -3.42%
2001-03-08 0 1.460 1.450 1.460 1.430 1.480 6,560,000 9,501,280 1.4484 0.333 0.331 0.333 0.326 0.338 28,739,071 0.3306 0.00%
2001-03-07 0 1.460 1.460 1.490 1.450 1.520 7,833,000 11,664,260 1.4891 0.333 0.333 0.340 0.331 0.347 34,316,028 0.3399 -3.31%
2001-03-06 0 1.510 1.500 1.510 1.500 1.520 16,169,241 24,437,172 1.5113 0.345 0.342 0.345 0.342 0.347 70,836,732 0.3450 2.72%
2001-03-05 0 1.470 1.460 1.490 1.440 1.490 10,460,000 15,234,640 1.4565 0.336 0.333 0.340 0.329 0.340 45,824,799 0.3325 2.08%
2001-03-02 0 1.440 1.430 1.440 1.390 1.440 10,530,000 14,951,580 1.4199 0.329 0.326 0.329 0.317 0.329 46,131,466 0.3241 3.60%
2001-03-01 0 1.390 1.390 1.400 1.390 1.500 10,041,100 14,419,964 1.4361 0.317 0.317 0.320 0.317 0.342 43,989,617 0.3278 -3.47%
2001-02-28 0 1.440 1.440 1.460 1.410 1.500 6,921,200 9,985,380 1.4427 0.329 0.329 0.333 0.322 0.342 30,321,472 0.3293 -4.00%
2001-02-27 0 1.500 1.480 1.500 1.450 1.530 10,790,000 16,087,620 1.4910 0.342 0.338 0.342 0.331 0.349 47,270,515 0.3403 0.67%
2001-02-26 0 1.490 1.490 1.500 1.480 1.540 11,147,000 16,849,930 1.5116 0.340 0.340 0.342 0.338 0.352 48,834,516 0.3450 -1.97%
2001-02-23 0 1.520 1.510 1.520 1.470 1.530 9,076,805 13,777,025 1.5178 0.347 0.345 0.347 0.336 0.349 39,765,083 0.3465 3.40%
2001-02-22 0 1.470 1.460 1.470 1.410 1.470 16,744,000 24,150,560 1.4423 0.336 0.333 0.336 0.322 0.336 73,354,726 0.3292 2.08%
2001-02-21 0 1.440 1.440 1.460 1.440 1.550 15,430,000 22,826,940 1.4794 0.329 0.329 0.333 0.329 0.354 67,598,150 0.3377 -5.88%
2001-02-20 0 1.530 1.520 1.530 1.460 1.570 48,129,895 72,837,386 1.5134 0.349 0.347 0.349 0.333 0.358 210,854,949 0.3454 6.25%
2001-02-19 0 1.440 1.440 1.450 1.370 1.450 20,694,751 29,409,366 1.4211 0.329 0.329 0.331 0.313 0.331 90,662,792 0.3244 5.11%
2001-02-16 0 1.370 1.370 1.380 1.370 1.380 10,538,000 14,470,520 1.3732 0.313 0.313 0.315 0.313 0.315 46,166,514 0.3134 -0.72%
2001-02-15 0 1.380 1.370 1.380 1.340 1.390 7,493,000 10,231,540 1.3655 0.315 0.313 0.315 0.306 0.317 32,826,503 0.3117 2.22%
2001-02-14 0 1.350 1.350 1.360 1.330 1.380 9,108,000 12,291,720 1.3496 0.308 0.308 0.310 0.304 0.315 39,901,747 0.3080 -1.46%
2001-02-13 0 1.370 1.370 1.380 1.360 1.390 17,098,000 23,587,166 1.3795 0.313 0.313 0.315 0.310 0.317 74,905,585 0.3149 0.74%
2001-02-12 0 1.360 1.360 1.370 1.350 1.380 14,249,918 19,511,973 1.3693 0.310 0.310 0.313 0.308 0.315 62,428,263 0.3126 -0.73%
2001-02-09 0 1.370 1.370 1.380 1.340 1.380 11,790,000 16,084,160 1.3642 0.313 0.313 0.315 0.306 0.315 51,651,471 0.3114 -1.44%
2001-02-08 0 1.390 1.380 1.390 1.360 1.400 20,578,000 28,468,940 1.3835 0.317 0.315 0.317 0.310 0.320 90,151,311 0.3158 2.21%
2001-02-07 0 1.360 1.360 1.370 1.340 1.390 28,007,000 38,173,660 1.3630 0.310 0.310 0.313 0.306 0.317 122,697,433 0.3111 0.74%
2001-02-06 0 1.350 1.340 1.350 1.280 1.350 23,863,000 31,690,070 1.3280 0.308 0.306 0.308 0.292 0.308 104,542,752 0.3031 6.30%
2001-02-05 0 1.270 1.270 1.280 1.240 1.280 10,638,000 13,452,350 1.2646 0.290 0.290 0.292 0.283 0.292 46,604,609 0.2886 0.79%
2001-02-02 0 1.260 1.260 1.270 1.250 1.270 12,940,000 16,327,122 1.2618 0.288 0.288 0.290 0.285 0.290 56,689,570 0.2880 0.80%
2001-02-01 0 1.250 1.250 1.260 1.200 1.260 15,313,000 19,007,900 1.2413 0.285 0.285 0.288 0.274 0.288 67,085,578 0.2833 4.17%
2001-01-31 0 1.200 1.200 1.210 1.200 1.240 8,556,000 10,351,520 1.2099 0.274 0.274 0.276 0.274 0.283 37,483,459 0.2762 -2.44%
2001-01-30 0 1.230 1.230 1.240 1.230 1.250 4,949,000 6,105,302 1.2336 0.281 0.281 0.283 0.281 0.285 21,681,351 0.2816 0.00%
2001-01-29 0 1.230 1.230 1.240 1.220 1.260 7,508,116 9,254,416 1.2326 0.281 0.281 0.283 0.278 0.288 32,892,725 0.2814 0.82%
2001-01-23 0 1.220 1.220 1.230 1.210 1.240 4,148,000 5,069,360 1.2221 0.278 0.278 0.281 0.276 0.283 18,172,205 0.2790 0.83%
2001-01-22 0 1.210 1.200 1.210 1.200 1.230 10,755,902 13,069,184 1.2151 0.276 0.274 0.276 0.274 0.281 47,121,133 0.2774 -0.82%
2001-01-19 0 1.220 1.210 1.230 1.210 1.280 21,954,000 27,174,440 1.2378 0.278 0.276 0.281 0.276 0.292 96,179,507 0.2825 -2.40%
2001-01-18 0 1.250 1.240 1.250 1.200 1.260 10,146,000 12,451,480 1.2272 0.285 0.283 0.285 0.274 0.288 44,449,179 0.2801 1.63%
2001-01-17 0 1.230 1.230 1.240 1.220 1.260 6,708,000 8,318,620 1.2401 0.281 0.281 0.283 0.278 0.288 29,387,452 0.2831 -1.60%
2001-01-16 0 1.250 1.240 1.250 1.240 1.260 3,834,000 4,801,260 1.2523 0.285 0.283 0.285 0.283 0.288 16,796,585 0.2858 0.81%
2001-01-15 0 1.240 1.240 1.260 1.240 1.270 4,534,000 5,677,420 1.2522 0.283 0.283 0.288 0.283 0.290 19,863,254 0.2858 0.00%
2001-01-12 0 1.240 1.240 1.250 1.240 1.260 5,284,000 6,616,740 1.2522 0.283 0.283 0.285 0.283 0.288 23,148,971 0.2858 0.00%
2001-01-11 0 1.240 1.220 1.240 1.220 1.280 8,036,000 10,000,236 1.2444 0.283 0.278 0.283 0.278 0.292 35,205,362 0.2841 -0.80%
2001-01-10 0 1.250 1.250 1.260 1.230 1.260 9,628,000 12,059,120 1.2525 0.285 0.285 0.288 0.281 0.288 42,179,844 0.2859 3.31%
2001-01-09 0 1.210 1.200 1.220 1.200 1.280 16,431,000 20,249,040 1.2324 0.276 0.274 0.278 0.274 0.292 71,983,487 0.2813 -2.42%
2001-01-08 0 1.240 1.240 1.250 1.180 1.250 11,236,000 13,790,140 1.2273 0.283 0.283 0.285 0.269 0.285 49,224,421 0.2801 3.33%
2001-01-05 0 1.200 1.200 1.210 1.200 1.260 10,490,000 12,784,140 1.2187 0.274 0.274 0.276 0.274 0.288 45,956,228 0.2782 -3.23%
2001-01-04 0 1.240 1.240 1.250 1.220 1.280 11,864,300 14,840,451 1.2508 0.283 0.283 0.285 0.278 0.292 51,976,976 0.2855 0.81%
2001-01-03 0 1.230 1.230 1.240 1.220 1.270 7,020,000 8,692,460 1.2382 0.281 0.281 0.283 0.278 0.290 30,754,311 0.2826 -3.91%
2001-01-02 0 1.280 1.260 1.280 1.230 1.290 4,930,000 6,261,500 1.2701 0.292 0.288 0.292 0.281 0.294 21,598,113 0.2899 3.23%
2000-12-29 0 1.240 1.240 1.250 1.240 1.260 4,552,000 5,675,260 1.2468 0.283 0.283 0.285 0.283 0.288 19,942,111 0.2846 0.00%
2000-12-28 0 1.240 1.230 1.250 1.200 1.250 3,315,000 4,072,830 1.2286 0.283 0.281 0.285 0.274 0.285 14,522,869 0.2804 5.08%
2000-12-27 0 1.180 1.180 1.190 1.180 1.210 638,000 758,540 1.1889 0.269 0.269 0.272 0.269 0.276 2,795,050 0.2714 0.00%
2000-12-22 0 1.180 1.180 1.190 1.170 1.190 3,373,000 3,984,940 1.1814 0.269 0.269 0.272 0.267 0.272 14,776,964 0.2697 0.85%
2000-12-21 0 1.170 1.170 1.180 1.150 1.180 3,199,131 3,727,284 1.1651 0.267 0.267 0.269 0.262 0.269 14,015,252 0.2659 1.74%
2000-12-20 0 1.150 1.150 1.160 1.110 1.210 6,394,000 7,484,334 1.1705 0.262 0.262 0.265 0.253 0.276 28,011,832 0.2672 -4.96%
2000-12-19 0 1.210 1.200 1.210 1.200 1.210 3,557,600 4,272,928 1.2011 0.276 0.274 0.276 0.274 0.276 15,585,689 0.2742 1.68%
2000-12-18 0 1.190 1.180 1.190 1.190 1.210 4,918,000 5,869,860 1.1935 0.272 0.269 0.272 0.272 0.276 21,545,541 0.2724 -0.83%
2000-12-15 0 1.200 1.200 1.210 1.200 1.220 3,084,000 3,728,440 1.2090 0.274 0.274 0.276 0.274 0.278 13,510,868 0.2760 -2.44%
2000-12-14 0 1.230 1.230 1.240 1.230 1.270 4,416,000 5,505,160 1.2466 0.281 0.281 0.283 0.281 0.290 19,346,301 0.2846 -0.81%
2000-12-13 0 1.240 1.240 1.260 1.230 1.260 2,116,000 2,636,060 1.2458 0.283 0.283 0.288 0.281 0.288 9,270,103 0.2844 0.81%
2000-12-12 0 1.230 1.220 1.230 1.220 1.260 2,766,000 3,413,720 1.2342 0.281 0.278 0.281 0.278 0.288 12,117,724 0.2817 0.00%
2000-12-11 0 1.230 1.230 1.240 1.230 1.270 2,154,000 2,695,220 1.2513 0.281 0.281 0.283 0.281 0.290 9,436,579 0.2856 -1.60%
2000-12-08 0 1.250 1.240 1.250 1.230 1.270 3,648,000 4,549,640 1.2472 0.285 0.283 0.285 0.281 0.290 15,981,727 0.2847 0.81%
2000-12-07 0 1.240 1.230 1.240 1.220 1.270 6,612,000 8,228,488 1.2445 0.283 0.281 0.283 0.278 0.290 28,966,881 0.2841 -1.59%
2000-12-06 0 1.260 1.260 1.270 1.220 1.270 10,146,000 12,664,420 1.2482 0.288 0.288 0.290 0.278 0.290 44,449,179 0.2849 5.88%
2000-12-05 0 1.190 1.180 1.190 1.190 1.220 11,246,000 13,529,080 1.2030 0.272 0.269 0.272 0.272 0.278 49,268,230 0.2746 1.71%
2000-12-04 0 1.170 1.160 1.180 1.140 1.190 15,660,000 18,238,590 1.1647 0.267 0.265 0.269 0.260 0.272 68,605,770 0.2658 2.63%
2000-12-01 0 1.140 1.140 1.150 1.130 1.160 16,448,000 18,821,080 1.1443 0.260 0.260 0.262 0.258 0.265 72,057,963 0.2612 0.00%
2000-11-30 0 1.140 1.130 1.150 1.110 1.160 3,616,000 4,083,300 1.1292 0.260 0.258 0.262 0.253 0.265 15,841,537 0.2578 -0.87%
2000-11-29 0 1.150 1.130 1.150 1.120 1.170 3,972,000 4,522,500 1.1386 0.262 0.258 0.262 0.256 0.267 17,401,157 0.2599 -1.71%
2000-11-28 0 1.170 1.170 1.180 1.170 1.190 1,560,000 1,840,400 1.1797 0.267 0.267 0.269 0.267 0.272 6,834,291 0.2693 -0.85%
2000-11-27 0 1.180 1.180 1.190 1.160 1.220 6,596,000 7,804,720 1.1833 0.269 0.269 0.272 0.265 0.278 28,896,785 0.2701 -1.67%
2000-11-24 0 1.200 1.190 1.200 1.190 1.240 2,864,841 3,476,212 1.2134 0.274 0.272 0.274 0.272 0.283 12,550,742 0.2770 -2.44%
2000-11-23 0 1.230 1.220 1.230 1.170 1.240 1,488,000 1,818,380 1.2220 0.281 0.278 0.281 0.267 0.283 6,518,862 0.2789 0.82%
2000-11-22 0 1.220 1.220 1.230 1.210 1.270 3,854,000 4,738,270 1.2294 0.278 0.278 0.281 0.276 0.290 16,884,204 0.2806 -1.61%
2000-11-21 0 1.240 1.230 1.240 1.220 1.240 2,484,000 3,063,960 1.2335 0.283 0.281 0.283 0.278 0.283 10,882,295 0.2816 -0.80%
2000-11-20 0 1.250 1.250 1.260 1.220 1.250 2,733,700 3,391,489 1.2406 0.285 0.285 0.288 0.278 0.285 11,976,219 0.2832 1.63%
2000-11-17 0 1.230 1.220 1.230 1.210 1.240 2,912,000 3,574,720 1.2276 0.281 0.278 0.281 0.276 0.283 12,757,344 0.2802 -1.60%
2000-11-16 0 1.250 1.250 1.260 1.190 1.250 5,212,000 6,344,470 1.2173 0.285 0.285 0.288 0.272 0.285 22,833,542 0.2779 4.17%
2000-11-15 0 1.200 1.180 1.190 1.170 1.220 3,820,000 4,563,100 1.1945 0.274 0.269 0.272 0.267 0.278 16,735,252 0.2727 1.69%
2000-11-14 0 1.180 1.180 1.190 1.170 1.190 2,090,000 2,463,740 1.1788 0.269 0.269 0.272 0.267 0.272 9,156,198 0.2691 2.61%
2000-11-13 0 1.150 1.150 1.160 1.150 1.180 2,702,000 3,138,300 1.1615 0.262 0.262 0.265 0.262 0.269 11,837,343 0.2651 -3.36%
2000-11-10 0 1.190 1.190 1.200 1.170 1.220 2,926,000 3,485,820 1.1913 0.272 0.272 0.274 0.267 0.278 12,818,677 0.2719 -2.46%
2000-11-09 0 1.220 1.210 1.230 1.190 1.220 3,538,000 4,270,080 1.2069 0.278 0.276 0.281 0.272 0.278 15,499,822 0.2755 0.83%
2000-11-08 0 1.210 1.200 1.210 1.200 1.260 10,418,000 12,857,480 1.2342 0.276 0.274 0.276 0.274 0.288 45,640,799 0.2817 -1.63%
2000-11-07 0 1.230 1.210 1.230 1.220 1.270 4,184,000 5,192,640 1.2411 0.281 0.276 0.281 0.278 0.290 18,329,920 0.2833 -3.15%
2000-11-06 0 1.270 1.260 1.280 1.250 1.330 4,724,000 6,015,410 1.2734 0.290 0.288 0.292 0.285 0.304 20,695,636 0.2907 -2.31%
2000-11-03 0 1.300 1.280 1.300 1.280 1.310 2,020,000 2,615,920 1.2950 0.297 0.292 0.297 0.292 0.299 8,849,531 0.2956 2.36%
2000-11-02 0 1.270 1.260 1.300 1.260 1.330 4,948,000 6,387,972 1.2910 0.290 0.288 0.297 0.288 0.304 21,676,970 0.2947 -3.05%
2000-11-01 0 1.310 1.310 1.330 1.260 1.320 10,570,000 13,734,250 1.2994 0.299 0.299 0.304 0.288 0.301 46,306,704 0.2966 3.97%
2000-10-31 0 1.260 1.260 1.270 1.180 1.270 12,737,000 15,753,390 1.2368 0.288 0.288 0.290 0.269 0.290 55,800,236 0.2823 7.69%
2000-10-30 0 1.170 1.170 1.180 1.130 1.180 5,463,000 6,308,820 1.1548 0.267 0.267 0.269 0.258 0.269 23,933,162 0.2636 3.54%
2000-10-27 0 1.130 1.120 1.130 1.120 1.190 9,135,000 10,466,320 1.1457 0.258 0.256 0.258 0.256 0.272 40,020,032 0.2615 -0.88%
2000-10-26 0 1.140 1.140 1.150 1.130 1.190 12,630,000 14,619,782 1.1575 0.260 0.260 0.262 0.258 0.272 55,331,473 0.2642 -0.87%
2000-10-25 0 1.150 1.140 1.160 1.140 1.190 2,054,000 2,376,900 1.1572 0.262 0.260 0.265 0.260 0.272 8,998,483 0.2641 3.60%
2000-10-24 0 1.110 1.110 1.130 1.110 1.190 3,032,000 3,501,180 1.1547 0.253 0.253 0.258 0.253 0.272 13,283,058 0.2636 -5.93%
2000-10-23 0 1.180 1.180 1.190 1.180 1.210 1,357,500 1,629,105 1.2001 0.269 0.269 0.272 0.269 0.276 5,947,148 0.2739 -4.07%
2000-10-20 0 1.230 1.220 1.230 1.200 1.240 2,098,000 2,544,260 1.2127 0.281 0.278 0.281 0.274 0.283 9,191,246 0.2768 6.03%
2000-10-19 0 1.160 1.160 1.170 1.130 1.170 1,423,700 1,633,656 1.1475 0.265 0.265 0.267 0.258 0.267 6,237,167 0.2619 -2.52%
2000-10-18 0 1.190 1.190 1.200 1.190 1.240 1,950,000 2,360,760 1.2106 0.272 0.272 0.274 0.272 0.283 8,542,864 0.2763 -2.46%
2000-10-17 0 1.220 1.210 1.240 1.160 1.220 1,646,000 1,969,900 1.1968 0.278 0.276 0.283 0.265 0.278 7,211,053 0.2732 0.83%
2000-10-16 0 1.210 1.210 1.220 1.210 1.250 2,399,000 2,941,480 1.2261 0.276 0.276 0.278 0.276 0.285 10,509,913 0.2799 1.68%
2000-10-13 0 1.190 1.180 1.190 1.160 1.210 8,108,000 9,622,460 1.1868 0.272 0.269 0.272 0.265 0.276 35,520,791 0.2709 -7.03%
2000-10-12 0 1.280 1.260 1.280 1.230 1.290 3,477,000 4,377,350 1.2589 0.292 0.288 0.292 0.281 0.294 15,232,584 0.2874 -3.03%
2000-10-11 0 1.320 1.300 1.320 1.290 1.370 2,700,000 3,575,300 1.3242 0.301 0.297 0.301 0.294 0.313 11,828,581 0.3023 -5.04%
2000-10-10 0 1.390 1.370 1.400 1.370 1.420 6,212,000 8,622,160 1.3880 0.317 0.313 0.320 0.313 0.324 27,214,498 0.3168 -0.71%
2000-10-09 0 1.400 1.370 1.400 1.350 1.440 18,450,000 25,688,080 1.3923 0.320 0.313 0.320 0.308 0.329 80,828,637 0.3178 2.94%
2000-10-05 0 1.360 1.360 1.370 1.330 1.370 9,772,000 13,188,340 1.3496 0.310 0.310 0.313 0.304 0.313 42,810,701 0.3081 3.03%
2000-10-04 0 1.320 1.300 1.320 1.300 1.360 6,347,000 8,462,326 1.3333 0.301 0.297 0.301 0.297 0.310 27,805,927 0.3043 -1.49%
2000-10-03 0 1.340 1.330 1.340 1.270 1.340 4,468,700 5,838,447 1.3065 0.306 0.304 0.306 0.290 0.306 19,577,178 0.2982 1.52%
2000-09-29 0 1.320 1.310 1.320 1.260 1.340 5,580,000 7,247,940 1.2989 0.301 0.299 0.301 0.288 0.306 24,445,734 0.2965 4.76%
2000-09-28 0 1.260 1.260 1.270 1.240 1.270 1,780,000 2,228,020 1.2517 0.288 0.288 0.290 0.283 0.290 7,798,102 0.2857 2.44%
2000-09-27 0 1.230 1.230 1.240 1.230 1.300 3,004,000 3,795,660 1.2635 0.281 0.281 0.283 0.281 0.297 13,160,392 0.2884 -1.60%
2000-09-26 0 1.250 1.250 1.260 1.210 1.300 17,038,000 21,615,320 1.2687 0.285 0.285 0.288 0.276 0.297 74,642,727 0.2896 2.46%
2000-09-25 0 1.220 1.210 1.220 1.150 1.230 3,564,000 4,195,160 1.1771 0.278 0.276 0.278 0.262 0.281 15,613,727 0.2687 7.02%
2000-09-22 0 1.140 1.130 1.150 1.130 1.170 6,886,000 7,892,020 1.1461 0.260 0.258 0.262 0.258 0.267 30,167,263 0.2616 -0.87%
2000-09-21 0 1.150 1.140 1.150 1.110 1.150 5,868,000 6,721,760 1.1455 0.262 0.260 0.262 0.253 0.262 25,707,449 0.2615 0.88%
2000-09-20 0 1.140 1.140 1.150 1.120 1.190 14,362,000 16,675,200 1.1611 0.260 0.260 0.262 0.256 0.272 62,919,289 0.2650 4.59%
2000-09-19 0 1.090 1.080 1.090 1.070 1.140 17,100,600 18,800,948 1.0994 0.249 0.247 0.249 0.244 0.260 74,916,975 0.2510 -3.54%
2000-09-18 0 1.130 1.130 1.140 1.130 1.180 6,588,000 7,573,960 1.1497 0.258 0.258 0.260 0.258 0.269 28,861,738 0.2624 -5.83%
2000-09-15 0 1.200 1.190 1.200 1.160 1.250 10,322,000 12,379,864 1.1994 0.274 0.272 0.274 0.265 0.285 45,220,227 0.2738 -3.23%
2000-09-14 0 1.240 1.230 1.250 1.210 1.270 14,965,000 18,744,776 1.2526 0.283 0.281 0.285 0.276 0.290 65,561,006 0.2859 1.64%
2000-09-12 0 1.220 1.210 1.220 1.200 1.300 17,686,000 21,686,040 1.2262 0.278 0.276 0.278 0.274 0.297 77,481,587 0.2799 -8.96%
2000-09-11 0 1.340 1.330 1.360 1.330 1.420 6,972,000 9,556,140 1.3706 0.306 0.304 0.310 0.304 0.324 30,544,025 0.3129 -6.94%
2000-09-08 0 1.440 1.420 1.450 1.430 1.450 2,600,000 3,726,560 1.4333 0.329 0.324 0.331 0.326 0.331 11,390,485 0.3272 0.00%
2000-09-07 0 1.440 1.440 1.450 1.430 1.460 2,802,000 4,039,000 1.4415 0.329 0.329 0.331 0.326 0.333 12,275,439 0.3290 0.00%
2000-09-06 0 1.440 1.440 1.450 1.440 1.470 2,784,000 4,031,200 1.4480 0.329 0.329 0.331 0.329 0.336 12,196,581 0.3305 -0.69%
2000-09-05 0 1.450 1.450 1.460 1.450 1.480 4,426,000 6,478,420 1.4637 0.331 0.331 0.333 0.331 0.338 19,390,111 0.3341 -2.03%
2000-09-04 0 1.480 1.470 1.480 1.460 1.490 5,410,700 7,981,410 1.4751 0.338 0.336 0.338 0.333 0.340 23,704,038 0.3367 1.37%
2000-09-01 0 1.460 1.460 1.470 1.440 1.490 7,624,000 11,108,280 1.4570 0.333 0.333 0.336 0.329 0.340 33,400,408 0.3326 1.39%
2000-08-31 0 1.440 1.420 1.440 1.400 1.440 8,986,000 12,876,470 1.4329 0.329 0.324 0.329 0.320 0.329 39,367,270 0.3271 1.41%
2000-08-30 0 1.420 1.410 1.420 1.390 1.420 4,208,000 5,937,920 1.4111 0.324 0.322 0.324 0.317 0.324 18,435,063 0.3221 0.71%
2000-08-29 0 1.410 1.400 1.430 1.410 1.440 9,077,000 12,972,160 1.4291 0.322 0.320 0.326 0.322 0.329 39,765,937 0.3262 1.44%
2000-08-28 0 1.390 1.380 1.400 1.390 1.420 7,368,000 10,346,500 1.4042 0.317 0.315 0.320 0.317 0.324 32,278,883 0.3205 -2.80%
2000-08-25 0 1.430 1.420 1.430 1.410 1.480 9,584,000 13,937,580 1.4543 0.326 0.324 0.326 0.322 0.338 41,987,082 0.3319 -3.38%
2000-08-24 0 1.480 1.480 1.490 1.470 1.490 12,008,000 17,799,862 1.4823 0.338 0.338 0.340 0.336 0.340 52,606,519 0.3384 -0.76%
2000-08-23 0 1.510 1.490 1.500 1.490 1.540 14,652,000 22,012,660 1.5024 0.340 0.336 0.338 0.336 0.347 64,994,667 0.3387 -0.66%
2000-08-22 0 1.520 1.500 1.520 1.490 1.520 14,788,000 22,237,460 1.5038 0.343 0.338 0.343 0.336 0.343 65,597,948 0.3390 0.66%
2000-08-21 0 1.510 1.510 1.520 1.510 1.580 6,788,000 10,397,776 1.5318 0.340 0.340 0.343 0.340 0.356 30,110,825 0.3453 -2.58%
2000-08-18 0 1.550 1.550 1.560 1.550 1.580 22,422,000 34,767,790 1.5506 0.349 0.349 0.352 0.349 0.356 99,461,536 0.3496 0.65%
2000-08-17 0 1.540 1.540 1.550 1.500 1.560 13,774,000 21,265,480 1.5439 0.347 0.347 0.349 0.338 0.352 61,099,955 0.3480 1.99%
2000-08-16 0 1.510 1.510 1.520 1.450 1.520 12,094,000 17,966,232 1.4855 0.340 0.340 0.343 0.327 0.343 53,647,659 0.3349 3.42%
2000-08-15 0 1.460 1.440 1.460 1.430 1.520 10,598,000 15,426,148 1.4556 0.329 0.325 0.329 0.322 0.343 47,011,567 0.3281 -2.01%
2000-08-14 0 1.490 1.490 1.500 1.490 1.520 10,786,000 16,303,820 1.5116 0.336 0.336 0.338 0.336 0.343 47,845,515 0.3408 -2.61%
2000-08-11 0 1.530 1.530 1.550 1.530 1.590 4,320,000 6,759,468 1.5647 0.345 0.345 0.349 0.345 0.358 19,163,047 0.3527 -3.77%
2000-08-10 0 1.590 1.580 1.590 1.590 1.640 4,659,000 7,482,440 1.6060 0.358 0.356 0.358 0.358 0.370 20,666,814 0.3621 -0.62%
2000-08-09 0 1.600 1.600 1.610 1.570 1.660 6,652,200 10,718,036 1.6112 0.361 0.361 0.363 0.354 0.374 29,508,431 0.3632 -0.62%
2000-08-08 0 1.610 1.610 1.620 1.580 1.620 5,622,000 9,011,520 1.6029 0.363 0.363 0.365 0.356 0.365 24,938,576 0.3613 1.26%
2000-08-07 0 1.590 1.590 1.600 1.590 1.630 5,290,000 8,478,080 1.6027 0.358 0.358 0.361 0.358 0.367 23,465,861 0.3613 -2.45%
2000-08-04 0 1.630 1.620 1.630 1.610 1.670 10,724,000 17,457,720 1.6279 0.367 0.365 0.367 0.363 0.376 47,570,489 0.3670 -0.61%
2000-08-03 0 1.640 1.620 1.630 1.570 1.660 16,801,064 27,253,679 1.6221 0.370 0.365 0.367 0.354 0.374 74,527,680 0.3657 4.46%
2000-08-02 0 1.570 1.570 1.580 1.560 1.720 30,936,000 50,628,496 1.6366 0.354 0.354 0.356 0.352 0.388 137,228,708 0.3689 -4.27%
2000-08-01 0 1.640 1.640 1.650 1.480 1.660 61,177,000 96,323,850 1.5745 0.370 0.370 0.372 0.334 0.374 271,374,472 0.3549 10.81%
2000-07-31 0 1.480 1.480 1.490 1.370 1.500 14,854,700 21,619,990 1.4554 0.334 0.334 0.336 0.309 0.338 65,893,822 0.3281 7.25%
2000-07-28 0 1.380 1.370 1.380 1.360 1.410 12,872,000 17,743,880 1.3785 0.311 0.309 0.311 0.307 0.318 57,098,782 0.3108 0.00%
2000-07-27 0 1.380 1.380 1.400 1.380 1.430 7,684,000 10,726,880 1.3960 0.311 0.311 0.316 0.311 0.322 34,085,382 0.3147 -2.13%
2000-07-26 0 1.410 1.400 1.410 1.400 1.490 14,632,000 21,071,860 1.4401 0.318 0.316 0.318 0.316 0.336 64,905,949 0.3247 -1.40%
2000-07-25 0 1.430 1.430 1.440 1.410 1.530 11,106,000 16,314,080 1.4689 0.322 0.322 0.325 0.318 0.345 49,265,000 0.3311 -4.03%
2000-07-24 0 1.490 1.480 1.490 1.460 1.540 15,372,000 22,918,520 1.4909 0.336 0.334 0.336 0.329 0.347 68,188,508 0.3361 0.68%
2000-07-21 0 1.480 1.470 1.480 1.430 1.550 37,066,800 54,964,848 1.4829 0.334 0.331 0.334 0.322 0.349 164,424,265 0.3343 -2.63%
2000-07-20 0 1.520 1.520 1.530 1.380 1.530 51,368,000 73,976,280 1.4401 0.343 0.343 0.345 0.311 0.345 227,862,822 0.3247 10.14%
2000-07-19 0 1.380 1.370 1.380 1.310 1.390 12,456,000 16,804,020 1.3491 0.311 0.309 0.311 0.295 0.313 55,253,452 0.3041 4.55%
2000-07-18 0 1.320 1.310 1.320 1.310 1.390 13,470,800 18,319,352 1.3599 0.298 0.295 0.298 0.295 0.313 59,754,993 0.3066 -2.22%
2000-07-17 0 1.350 1.340 1.350 1.340 1.370 7,786,000 10,546,460 1.3545 0.304 0.302 0.304 0.302 0.309 34,537,843 0.3054 0.75%
2000-07-14 0 1.340 1.340 1.350 1.320 1.380 7,514,000 10,097,100 1.3438 0.302 0.302 0.304 0.298 0.311 33,331,281 0.3029 -1.47%
2000-07-13 0 1.360 1.350 1.360 1.340 1.440 35,820,000 49,848,580 1.3916 0.307 0.304 0.307 0.302 0.325 158,893,597 0.3137 0.00%
2000-07-12 0 1.360 1.350 1.370 1.320 1.380 11,262,000 15,292,820 1.3579 0.307 0.304 0.309 0.298 0.311 49,956,999 0.3061 2.26%
2000-07-11 0 1.330 1.320 1.330 1.270 1.340 4,824,000 6,353,200 1.3170 0.300 0.298 0.300 0.286 0.302 21,398,736 0.2969 3.10%
2000-07-10 0 1.290 1.290 1.300 1.290 1.340 6,560,000 8,550,660 1.3035 0.291 0.291 0.293 0.291 0.302 29,099,442 0.2938 -2.27%
2000-07-07 0 1.320 1.320 1.330 1.290 1.350 4,474,000 5,888,480 1.3162 0.298 0.298 0.300 0.291 0.304 19,846,174 0.2967 -1.49%
2000-07-06 0 1.340 1.330 1.340 1.320 1.380 2,676,000 3,606,380 1.3477 0.302 0.300 0.302 0.298 0.311 11,870,443 0.3038 -4.29%
2000-07-05 0 1.400 1.390 1.400 1.350 1.400 10,786,000 14,959,720 1.3870 0.316 0.313 0.316 0.304 0.316 47,845,515 0.3127 1.45%
2000-07-04 0 1.380 1.370 1.380 1.350 1.400 6,156,000 8,531,400 1.3859 0.311 0.309 0.311 0.304 0.316 27,307,342 0.3124 2.22%
2000-07-03 0 1.350 1.340 1.350 1.320 1.400 3,720,000 5,057,640 1.3596 0.304 0.302 0.304 0.298 0.316 16,501,513 0.3065 1.50%
2000-06-30 0 1.330 1.320 1.330 1.300 1.370 3,746,000 5,019,760 1.3400 0.300 0.298 0.300 0.293 0.309 16,616,846 0.3021 3.10%
2000-06-29 0 1.290 1.300 1.310 1.290 1.370 5,370,000 7,142,840 1.3301 0.291 0.293 0.295 0.291 0.309 23,820,732 0.2999 -4.44%
2000-06-28 0 1.350 1.350 1.360 1.250 1.400 29,534,000 40,133,732 1.3589 0.304 0.304 0.307 0.282 0.316 131,009,589 0.3063 8.00%
2000-06-27 0 1.250 1.250 1.260 1.250 1.300 5,316,000 6,782,820 1.2759 0.282 0.282 0.284 0.282 0.293 23,581,194 0.2876 -2.34%
2000-06-26 0 1.280 1.270 1.280 1.250 1.310 7,158,000 9,161,180 1.2799 0.289 0.286 0.289 0.282 0.295 31,752,104 0.2885 2.40%
2000-06-23 0 1.250 1.250 1.260 1.250 1.300 6,918,000 8,760,360 1.2663 0.282 0.282 0.284 0.282 0.293 30,687,490 0.2855 0.00%
2000-06-22 0 1.250 1.250 1.260 1.220 1.290 3,938,000 4,964,140 1.2606 0.282 0.282 0.284 0.275 0.291 17,468,537 0.2842 0.00%
2000-06-21 0 1.250 1.250 1.260 1.230 1.270 4,474,000 5,629,560 1.2583 0.282 0.282 0.284 0.277 0.286 19,846,174 0.2837 -3.10%
2000-06-20 0 1.290 1.280 1.290 1.240 1.360 19,653,000 25,364,450 1.2906 0.291 0.289 0.291 0.280 0.307 87,178,556 0.2909 -5.84%
2000-06-19 0 1.370 1.360 1.370 1.330 1.430 37,146,000 51,442,360 1.3849 0.309 0.307 0.309 0.300 0.322 164,775,588 0.3122 1.48%
2000-06-16 0 1.350 1.330 1.350 1.230 1.380 62,928,000 82,966,620 1.3184 0.304 0.300 0.304 0.277 0.311 279,141,716 0.2972 9.76%
2000-06-15 0 1.230 1.220 1.230 1.170 1.230 22,384,000 26,945,220 1.2038 0.277 0.275 0.277 0.264 0.277 99,292,972 0.2714 4.24%
2000-06-14 0 1.180 1.180 1.190 1.160 1.190 4,007,000 4,711,799 1.1759 0.266 0.266 0.268 0.262 0.268 17,774,613 0.2651 0.00%
2000-06-13 0 1.180 1.170 1.190 1.150 1.210 9,748,000 11,536,380 1.1835 0.266 0.264 0.268 0.259 0.273 43,241,060 0.2668 2.61%
2000-06-12 0 1.150 1.150 1.160 1.150 1.200 12,729,000 14,928,800 1.1728 0.259 0.259 0.262 0.259 0.271 56,464,450 0.2644 0.00%
2000-06-09 0 1.150 1.150 1.160 1.090 1.160 15,998,000 18,198,380 1.1375 0.259 0.259 0.262 0.246 0.262 70,965,376 0.2564 5.50%
2000-06-08 0 1.090 1.090 1.100 1.080 1.130 20,124,100 21,959,349 1.0912 0.246 0.246 0.248 0.243 0.255 89,268,304 0.2460 -1.80%
2000-06-07 0 1.110 1.100 1.110 1.050 1.120 11,945,100 13,237,489 1.1082 0.250 0.248 0.250 0.237 0.252 52,987,155 0.2498 1.83%
2000-06-05 0 1.090 1.090 1.100 1.090 1.160 25,143,100 28,060,772 1.1160 0.246 0.246 0.248 0.246 0.262 111,532,038 0.2516 0.00%
2000-06-02 0 1.090 1.080 1.090 1.000 1.090 20,407,500 21,252,292 1.0414 0.246 0.243 0.246 0.225 0.246 90,525,435 0.2348 6.86%
2000-06-01 0 1.020 1.010 1.020 0.960 1.030 12,683,800 12,730,720 1.0037 0.230 0.228 0.230 0.216 0.232 56,263,948 0.2263 2.00%
2000-05-31 0 1.000 0.980 1.000 0.970 1.030 5,204,000 5,208,580 1.0009 0.225 0.221 0.225 0.219 0.232 23,084,374 0.2256 -1.96%
2000-05-30 0 1.020 1.010 1.020 1.000 1.040 3,554,000 3,608,340 1.0153 0.230 0.228 0.230 0.225 0.234 15,765,155 0.2289 -1.92%
2000-05-29 0 1.040 1.030 1.040 1.000 1.040 2,752,000 2,823,420 1.0260 0.234 0.232 0.234 0.225 0.234 12,207,571 0.2313 -1.89%
2000-05-26 0 1.060 1.050 1.060 1.030 1.070 8,951,000 9,420,000 1.0524 0.239 0.237 0.239 0.232 0.241 39,705,656 0.2372 -0.93%
2000-05-25 0 1.070 1.050 1.080 1.050 1.120 19,750,000 21,349,880 1.0810 0.241 0.237 0.243 0.237 0.252 87,608,837 0.2437 2.88%
2000-05-24 0 1.040 1.030 1.040 1.030 1.100 5,778,000 6,110,080 1.0575 0.234 0.232 0.234 0.232 0.248 25,630,575 0.2384 0.97%
2000-05-23 0 1.030 1.030 1.040 1.010 1.100 3,942,000 4,086,920 1.0368 0.232 0.232 0.234 0.228 0.248 17,486,280 0.2337 -4.63%
2000-05-22 0 1.080 1.060 1.070 1.060 1.160 8,848,000 9,739,180 1.1007 0.243 0.239 0.241 0.239 0.262 39,248,759 0.2481 -4.42%
2000-05-19 0 1.130 1.130 1.140 1.120 1.160 7,000,110 7,980,613 1.1401 0.255 0.255 0.257 0.252 0.262 31,051,721 0.2570 1.80%
2000-05-18 0 1.110 1.110 1.120 1.090 1.130 6,636,000 7,406,792 1.1162 0.250 0.250 0.252 0.246 0.255 29,436,569 0.2516 -1.77%
2000-05-17 0 1.130 1.110 1.120 1.120 1.210 45,910,000 53,771,200 1.1712 0.255 0.250 0.252 0.252 0.273 203,651,732 0.2640 -3.42%
2000-05-16 0 1.170 1.160 1.170 1.080 1.180 57,361,100 65,458,444 1.1412 0.264 0.262 0.264 0.243 0.266 254,447,557 0.2573 10.38%
2000-05-15 0 1.060 1.050 1.060 0.990 1.100 20,592,000 21,543,560 1.0462 0.239 0.237 0.239 0.223 0.248 91,343,857 0.2359 10.42%
2000-05-12 0 0.960 0.950 0.960 0.920 0.980 5,030,000 4,824,800 0.9592 0.216 0.214 0.216 0.207 0.221 22,312,529 0.2162 5.49%
2000-05-10 0 0.910 0.910 0.920 0.910 0.930 4,228,000 3,890,260 0.9201 0.205 0.205 0.207 0.205 0.210 18,754,945 0.2074 -2.15%
2000-05-09 0 0.930 0.910 0.940 0.920 0.940 2,930,000 2,714,760 0.9265 0.210 0.205 0.212 0.207 0.212 12,997,159 0.2089 1.09%
2000-05-08 0 0.920 0.920 0.930 0.910 0.950 1,900,000 1,746,000 0.9189 0.207 0.207 0.210 0.205 0.214 8,428,192 0.2072 -3.16%
2000-05-05 0 0.950 0.940 0.950 0.930 0.960 5,466,000 5,173,300 0.9465 0.214 0.212 0.214 0.210 0.216 24,246,577 0.2134 3.26%
2000-05-04 0 0.920 0.920 0.930 0.900 0.920 2,745,000 2,487,190 0.9061 0.207 0.207 0.210 0.203 0.207 12,176,519 0.2043 2.22%
2000-05-03 0 0.900 0.900 0.910 0.890 0.940 3,422,000 3,106,220 0.9077 0.203 0.203 0.205 0.201 0.212 15,179,617 0.2046 -4.26%
2000-05-02 0 0.940 0.930 0.940 0.890 0.940 4,369,000 4,007,318 0.9172 0.212 0.210 0.212 0.201 0.212 19,380,405 0.2068 4.44%
2000-04-28 0 0.900 0.900 0.910 0.900 0.930 4,263,000 3,875,380 0.9091 0.203 0.203 0.205 0.203 0.210 18,910,201 0.2049 -3.23%
2000-04-27 0 0.930 0.930 0.940 0.910 0.960 11,829,000 11,144,620 0.9421 0.210 0.210 0.212 0.205 0.216 52,472,148 0.2124 2.20%
2000-04-26 0 0.910 0.910 0.920 0.900 0.970 7,914,000 7,395,940 0.9345 0.205 0.205 0.207 0.203 0.219 35,105,637 0.2107 -3.19%
2000-04-25 0 0.940 0.930 0.940 0.900 0.970 5,962,000 5,572,140 0.9346 0.212 0.210 0.212 0.203 0.219 26,446,779 0.2107 1.08%
2000-04-20 0 0.930 0.920 0.940 0.930 0.980 4,100,000 3,855,680 0.9404 0.210 0.207 0.212 0.210 0.221 18,187,151 0.2120 -6.06%
2000-04-19 0 0.990 0.980 0.990 0.980 1.040 22,432,500 22,686,400 1.0113 0.223 0.221 0.223 0.221 0.234 99,508,113 0.2280 -1.30%
2000-04-18 0 1.040 1.020 1.040 0.920 1.050 34,050,000 33,827,940 0.9935 0.226 0.222 0.226 0.200 0.228 156,613,912 0.2160 16.85%
2000-04-17 0 0.890 0.890 0.900 0.880 0.930 19,660,000 17,795,540 0.9052 0.193 0.193 0.196 0.191 0.202 90,426,711 0.1968 -6.32%
2000-04-14 0 0.950 0.940 0.960 0.860 0.960 31,026,000 28,563,830 0.9206 0.207 0.204 0.209 0.187 0.209 142,704,941 0.2002 10.47%
2000-04-13 0 0.860 0.850 0.860 0.830 0.860 3,940,000 3,328,060 0.8447 0.187 0.185 0.187 0.180 0.187 18,122,138 0.1836 3.61%
2000-04-12 0 0.830 0.830 0.840 0.830 0.860 3,214,000 2,718,040 0.8457 0.180 0.180 0.183 0.180 0.187 14,782,881 0.1839 -1.19%
2000-04-11 0 0.840 0.830 0.850 0.820 0.860 4,298,000 3,593,540 0.8361 0.183 0.180 0.185 0.178 0.187 19,768,769 0.1818 0.00%
2000-04-10 0 0.840 0.840 0.850 0.840 0.860 2,094,662 1,776,029 0.8479 0.183 0.183 0.185 0.183 0.187 9,634,455 0.1843 0.00%
2000-04-07 0 0.840 0.830 0.840 0.840 0.860 3,886,000 3,308,700 0.8514 0.183 0.180 0.183 0.183 0.187 17,873,764 0.1851 1.20%
2000-04-06 0 0.830 0.830 0.840 0.830 0.850 4,556,500 3,783,473 0.8303 0.180 0.180 0.183 0.180 0.185 20,957,747 0.1805 -1.19%
2000-04-05 0 0.840 0.840 0.850 0.780 0.840 8,836,000 7,261,540 0.8218 0.183 0.183 0.185 0.170 0.183 40,641,425 0.1787 5.00%
2000-04-03 0 0.800 0.800 0.810 0.780 0.880 16,134,000 13,454,060 0.8339 0.174 0.174 0.176 0.170 0.191 74,208,777 0.1813 -9.09%
2000-03-31 0 0.880 0.880 0.900 0.880 0.920 4,811,000 4,290,520 0.8918 0.191 0.191 0.196 0.191 0.200 22,128,327 0.1939 -4.35%
2000-03-30 0 0.920 0.910 0.920 0.900 0.930 5,330,000 4,914,560 0.9221 0.200 0.198 0.200 0.196 0.202 24,515,482 0.2005 2.22%
2000-03-29 0 0.900 0.900 0.920 0.880 0.910 12,354,000 11,080,688 0.8969 0.196 0.196 0.200 0.191 0.198 56,822,563 0.1950 1.12%
2000-03-28 0 0.890 0.880 0.900 0.870 0.910 12,902,000 11,439,020 0.8866 0.193 0.191 0.196 0.189 0.198 59,343,104 0.1928 3.49%
2000-03-27 0 0.860 0.860 0.870 0.860 0.900 10,256,000 8,891,840 0.8670 0.187 0.187 0.189 0.187 0.196 47,172,754 0.1885 -2.27%
2000-03-24 0 0.880 0.880 0.890 0.880 0.900 9,411,000 8,313,406 0.8834 0.191 0.191 0.193 0.191 0.196 43,286,153 0.1921 0.00%
2000-03-23 0 0.880 0.870 0.880 0.870 0.900 4,878,000 4,298,000 0.8811 0.191 0.189 0.191 0.189 0.196 22,436,495 0.1916 -2.22%
2000-03-22 0 0.900 0.890 0.900 0.880 0.910 4,344,000 3,891,760 0.8959 0.196 0.193 0.196 0.191 0.198 19,980,348 0.1948 1.12%
2000-03-21 0 0.890 0.890 0.900 0.890 0.920 1,568,000 1,415,460 0.9027 0.193 0.193 0.196 0.193 0.200 7,212,059 0.1963 -1.11%
2000-03-20 0 0.900 0.900 0.910 0.900 0.910 3,752,000 3,386,740 0.9026 0.196 0.196 0.198 0.196 0.198 17,257,427 0.1962 -3.23%
2000-03-17 0 0.930 0.930 0.940 0.900 0.960 3,591,400 3,311,524 0.9221 0.202 0.202 0.204 0.196 0.209 16,518,743 0.2005 3.33%
2000-03-16 0 0.900 0.910 0.920 0.890 0.970 5,186,000 4,793,160 0.9242 0.196 0.198 0.200 0.193 0.211 23,853,150 0.2009 -4.26%
2000-03-15 0 0.940 0.920 0.930 0.930 0.960 6,506,999 6,118,289 0.9403 0.204 0.200 0.202 0.202 0.209 29,929,121 0.2044 -1.05%
2000-03-14 0 0.950 0.950 0.960 0.950 0.990 11,475,400 11,122,794 0.9693 0.207 0.207 0.209 0.207 0.215 52,781,418 0.2107 2.15%
2000-03-13 0 0.930 0.920 0.940 0.900 0.930 4,154,000 3,809,860 0.9172 0.202 0.200 0.204 0.196 0.202 19,106,437 0.1994 2.20%
2000-03-10 0 0.910 0.900 0.910 0.890 0.920 3,455,400 3,129,684 0.9057 0.198 0.196 0.198 0.193 0.200 15,893,207 0.1969 0.00%
2000-03-09 0 0.910 0.900 0.920 0.900 0.940 3,311,000 3,060,950 0.9245 0.198 0.196 0.200 0.196 0.204 15,229,036 0.2010 -2.15%
2000-03-08 0 0.930 0.920 0.930 0.890 0.950 8,670,000 7,985,580 0.9211 0.202 0.200 0.202 0.193 0.207 39,877,904 0.2003 2.20%
2000-03-07 0 0.910 0.900 0.920 0.890 0.920 12,850,141 11,629,080 0.9050 0.198 0.196 0.200 0.193 0.200 59,104,577 0.1968 2.25%
2000-03-06 0 0.890 0.890 0.900 0.890 0.920 9,242,000 8,339,740 0.9024 0.193 0.193 0.196 0.193 0.200 42,508,833 0.1962 -2.20%
2000-03-03 0 0.910 0.900 0.920 0.900 0.940 4,314,000 3,960,480 0.9181 0.198 0.196 0.200 0.196 0.204 19,842,362 0.1996 -1.09%
2000-03-02 0 0.920 0.910 0.920 0.900 0.960 4,790,000 4,382,780 0.9150 0.200 0.198 0.200 0.196 0.209 22,031,737 0.1989 0.00%
2000-03-01 0 0.920 0.920 0.930 0.900 0.980 7,354,000 6,797,680 0.9244 0.200 0.200 0.202 0.196 0.213 33,824,925 0.2010 -5.15%
2000-02-29 0 0.970 0.930 0.970 0.930 0.980 3,053,000 2,900,360 0.9500 0.211 0.202 0.211 0.202 0.213 14,042,357 0.2065 2.11%
2000-02-28 0 0.950 0.940 0.950 0.920 1.020 8,700,000 8,362,540 0.9612 0.207 0.204 0.207 0.200 0.222 40,015,889 0.2090 -2.06%
2000-02-25 0 0.970 0.970 0.980 0.940 0.980 5,772,000 5,542,080 0.9602 0.211 0.211 0.213 0.204 0.213 26,548,473 0.2088 -1.02%
2000-02-24 0 0.980 0.970 0.980 0.970 1.040 10,550,000 10,586,740 1.0035 0.213 0.211 0.213 0.211 0.226 48,525,015 0.2182 -2.97%
2000-02-23 0 1.010 1.010 1.020 1.000 1.090 13,898,000 14,547,140 1.0467 0.220 0.220 0.222 0.217 0.237 63,924,233 0.2276 0.00%
2000-02-22 0 1.010 1.000 1.010 0.940 1.080 8,360,000 8,469,460 1.0131 0.220 0.217 0.220 0.204 0.235 38,452,050 0.2203 -4.72%
2000-02-21 0 1.060 1.050 1.060 1.020 1.130 10,734,800 11,414,766 1.0633 0.230 0.228 0.230 0.222 0.246 49,375,008 0.2312 3.92%
2000-02-18 0 1.020 1.010 1.020 0.920 1.090 18,542,000 19,174,100 1.0341 0.222 0.220 0.222 0.200 0.237 85,284,439 0.2248 6.25%
2000-02-17 0 0.960 0.950 0.960 0.950 0.990 4,526,000 4,356,740 0.9626 0.209 0.207 0.209 0.207 0.215 20,817,462 0.2093 2.13%
2000-02-16 0 0.940 0.940 0.950 0.900 0.960 4,899,000 4,575,600 0.9340 0.204 0.204 0.207 0.196 0.209 22,533,085 0.2031 5.62%
2000-02-15 0 0.890 0.890 0.910 0.890 0.980 13,930,000 12,968,870 0.9310 0.193 0.193 0.198 0.193 0.213 64,071,418 0.2024 1.14%
2000-02-14 0 0.880 0.870 0.900 0.870 0.990 14,742,000 13,363,740 0.9065 0.191 0.189 0.196 0.189 0.215 67,806,235 0.1971 -11.11%
2000-02-11 0 0.990 0.980 0.990 0.940 1.010 10,898,000 10,639,980 0.9763 0.215 0.213 0.215 0.204 0.220 50,125,651 0.2123 1.02%
2000-02-10 0 0.980 0.970 0.980 0.960 1.010 7,677,000 7,568,510 0.9859 0.213 0.211 0.213 0.209 0.220 35,310,573 0.2143 -1.01%
2000-02-09 0 0.990 0.990 1.010 0.970 1.020 16,178,000 16,190,980 1.0008 0.215 0.215 0.220 0.211 0.222 74,411,156 0.2176 -1.98%
2000-02-08 0 1.010 1.000 1.020 1.000 1.080 7,310,000 7,623,660 1.0429 0.220 0.217 0.222 0.217 0.235 33,622,546 0.2267 -5.61%
2000-02-03 0 1.070 1.050 1.060 1.050 1.090 16,863,000 18,038,150 1.0697 0.233 0.228 0.230 0.228 0.237 77,561,832 0.2326 0.00%
2000-02-02 0 1.070 1.070 1.080 1.070 1.120 9,908,000 10,802,580 1.0903 0.233 0.233 0.235 0.233 0.244 45,572,119 0.2370 -1.83%
2000-02-01 0 1.090 1.070 1.100 1.070 1.150 12,260,000 13,517,700 1.1026 0.237 0.233 0.239 0.233 0.250 56,390,207 0.2397 -6.03%
2000-01-31 0 1.160 1.150 1.170 1.120 1.170 5,808,000 6,723,420 1.1576 0.252 0.250 0.254 0.244 0.254 26,714,056 0.2517 3.57%
2000-01-28 0 1.120 1.120 1.140 1.120 1.160 7,204,000 8,162,800 1.1331 0.244 0.244 0.248 0.244 0.252 33,134,996 0.2463 -3.45%
2000-01-27 0 1.160 1.140 1.180 1.120 1.180 6,182,000 7,087,836 1.1465 0.252 0.248 0.257 0.244 0.257 28,434,279 0.2493 0.00%
2000-01-26 0 1.160 1.160 1.170 1.150 1.190 4,977,000 5,816,360 1.1686 0.252 0.252 0.254 0.250 0.259 22,891,848 0.2541 -1.69%
2000-01-25 0 1.180 1.170 1.180 1.150 1.200 4,180,000 4,921,880 1.1775 0.257 0.254 0.257 0.250 0.261 19,226,025 0.2560 2.61%
2000-01-24 0 1.150 1.150 1.160 1.140 1.200 3,622,000 4,218,220 1.1646 0.250 0.250 0.252 0.248 0.261 16,659,489 0.2532 -0.86%
2000-01-21 0 1.160 1.160 1.180 1.160 1.210 3,343,000 3,962,066 1.1852 0.252 0.252 0.257 0.252 0.263 15,376,220 0.2577 -2.52%
2000-01-20 0 1.190 1.180 1.200 1.180 1.220 12,864,000 15,364,170 1.1944 0.259 0.257 0.261 0.257 0.265 59,168,322 0.2597 1.71%
2000-01-19 0 1.170 1.160 1.170 1.140 1.180 9,826,000 11,457,040 1.1660 0.254 0.252 0.254 0.248 0.257 45,194,957 0.2535 2.63%
2000-01-18 0 1.140 1.120 1.140 1.110 1.140 3,884,000 4,382,260 1.1283 0.248 0.244 0.248 0.241 0.248 17,864,565 0.2453 0.00%
2000-01-17 0 1.140 1.140 1.150 1.130 1.160 3,469,040 3,955,314 1.1402 0.248 0.248 0.250 0.246 0.252 15,955,945 0.2479 2.70%
2000-01-14 0 1.110 1.110 1.130 1.100 1.160 11,892,000 13,271,620 1.1160 0.241 0.241 0.246 0.239 0.252 54,697,581 0.2426 -3.48%
2000-01-13 0 1.150 1.150 1.160 1.140 1.180 4,471,000 5,230,972 1.1700 0.250 0.250 0.252 0.248 0.257 20,564,488 0.2544 -2.54%
2000-01-12 0 1.180 1.170 1.180 1.150 1.180 1,840,000 2,132,100 1.1588 0.257 0.254 0.257 0.250 0.257 8,463,131 0.2519 1.72%
2000-01-11 0 1.160 1.160 1.170 1.150 1.180 4,672,000 5,412,660 1.1585 0.252 0.252 0.254 0.250 0.257 21,488,993 0.2519 0.00%
2000-01-10 0 1.160 1.160 1.170 1.160 1.180 3,886,000 4,536,880 1.1675 0.252 0.252 0.254 0.252 0.257 17,873,764 0.2538 1.75%
2000-01-07 0 1.140 1.130 1.150 1.120 1.160 4,788,000 5,469,160 1.1423 0.248 0.246 0.250 0.244 0.252 22,022,538 0.2483 3.64%
2000-01-06 0 1.100 1.100 1.120 1.080 1.150 7,030,000 7,846,202 1.1161 0.239 0.239 0.244 0.235 0.250 32,334,678 0.2427 -1.79%
2000-01-05 0 1.120 1.120 1.130 1.110 1.200 5,766,000 6,585,640 1.1422 0.244 0.244 0.246 0.241 0.261 26,520,876 0.2483 -5.88%
2000-01-04 0 1.190 1.180 1.190 1.170 1.230 5,858,000 7,068,340 1.2066 0.259 0.257 0.259 0.254 0.267 26,944,032 0.2623 1.71%
2000-01-03 0 1.170 1.160 1.180 1.160 1.190 1,542,000 1,814,000 1.1764 0.254 0.252 0.257 0.252 0.259 7,092,471 0.2558 -0.85%
1999-12-30 0 1.180 1.170 1.180 1.160 1.190 2,390,000 2,791,480 1.1680 0.257 0.254 0.257 0.252 0.259 10,992,871 0.2539 0.00%
1999-12-29 0 1.180 1.180 1.190 1.170 1.210 2,174,000 2,560,360 1.1777 0.257 0.257 0.259 0.254 0.263 9,999,373 0.2561 -2.48%
1999-12-28 0 1.210 1.210 1.220 1.160 1.210 5,888,000 7,045,760 1.1966 0.263 0.263 0.265 0.252 0.263 27,082,018 0.2602 3.42%
1999-12-24 0 1.170 1.170 1.180 1.160 1.220 2,166,000 2,547,580 1.1762 0.254 0.254 0.257 0.252 0.265 9,962,577 0.2557 -2.50%
1999-12-23 0 1.200 1.180 1.200 1.180 1.240 2,752,000 3,297,780 1.1983 0.261 0.257 0.261 0.257 0.270 12,657,900 0.2605 -2.44%
1999-12-22 0 1.230 1.220 1.230 1.190 1.230 5,518,000 6,683,660 1.2112 0.267 0.265 0.267 0.259 0.267 25,380,193 0.2633 2.50%
1999-12-21 0 1.200 1.190 1.200 1.190 1.250 4,550,000 5,507,880 1.2105 0.261 0.259 0.261 0.259 0.272 20,927,850 0.2632 -3.23%
1999-12-20 0 1.240 1.230 1.240 1.220 1.240 4,648,000 5,724,500 1.2316 0.270 0.267 0.270 0.265 0.270 21,378,604 0.2678 1.64%
1999-12-17 0 1.220 1.220 1.230 1.220 1.270 5,370,000 6,662,060 1.2406 0.265 0.265 0.267 0.265 0.276 24,699,463 0.2697 0.83%
1999-12-16 0 1.210 1.210 1.220 1.200 1.230 11,016,000 13,297,936 1.2071 0.263 0.263 0.265 0.261 0.267 50,668,395 0.2625 1.68%
1999-12-15 0 1.190 1.190 1.200 1.190 1.210 4,940,000 5,908,780 1.1961 0.259 0.259 0.261 0.259 0.263 22,721,666 0.2601 -1.65%
1999-12-14 0 1.210 1.200 1.210 1.190 1.210 5,672,000 6,813,220 1.2012 0.263 0.261 0.263 0.259 0.263 26,088,520 0.2612 0.83%
1999-12-13 0 1.200 1.200 1.210 1.190 1.220 5,620,000 6,762,360 1.2033 0.261 0.261 0.263 0.259 0.265 25,849,345 0.2616 -0.83%
1999-12-10 0 1.210 1.210 1.220 1.140 1.230 8,580,000 10,349,120 1.2062 0.263 0.263 0.265 0.248 0.267 39,463,946 0.2622 2.54%
1999-12-09 0 1.180 1.180 1.190 1.180 1.250 4,204,000 5,045,760 1.2002 0.257 0.257 0.259 0.257 0.272 19,336,414 0.2609 -1.67%
1999-12-08 0 1.200 1.190 1.200 1.180 1.210 5,176,000 6,176,940 1.1934 0.261 0.259 0.261 0.257 0.263 23,807,154 0.2595 0.84%
1999-12-07 0 1.190 1.190 1.200 1.180 1.230 4,910,000 5,836,640 1.1887 0.259 0.259 0.261 0.257 0.267 22,583,680 0.2584 -4.03%
1999-12-06 0 1.240 1.220 1.240 1.170 1.250 9,810,000 11,894,440 1.2125 0.270 0.265 0.270 0.254 0.272 45,121,365 0.2636 5.98%
1999-12-03 0 1.170 1.170 1.180 1.160 1.210 7,612,000 8,946,748 1.1753 0.254 0.254 0.257 0.252 0.263 35,011,603 0.2555 -0.85%
1999-12-02 0 1.180 1.170 1.190 1.170 1.250 7,327,000 8,753,720 1.1947 0.257 0.254 0.259 0.254 0.272 33,700,738 0.2597 -2.48%
1999-12-01 0 1.210 1.210 1.220 1.200 1.260 1,511,700 1,869,932 1.2370 0.263 0.263 0.265 0.261 0.274 6,953,106 0.2689 -3.20%
1999-11-30 0 1.250 1.240 1.250 1.180 1.260 9,444,000 11,607,180 1.2291 0.272 0.270 0.272 0.257 0.274 43,437,938 0.2672 5.04%
1999-11-29 0 1.190 1.190 1.200 1.170 1.230 1,814,000 2,160,400 1.1910 0.259 0.259 0.261 0.254 0.267 8,343,543 0.2589 1.71%
1999-11-26 0 1.170 1.170 1.180 1.160 1.180 3,790,000 4,440,460 1.1716 0.254 0.254 0.257 0.252 0.257 17,432,209 0.2547 0.86%
1999-11-25 0 1.160 1.140 1.150 1.130 1.230 9,098,000 10,530,680 1.1575 0.252 0.248 0.250 0.246 0.267 41,846,501 0.2517 -2.52%
1999-11-24 0 1.190 1.180 1.210 1.190 1.260 11,120,000 13,609,960 1.2239 0.259 0.257 0.263 0.259 0.274 51,146,746 0.2661 -4.03%
1999-11-23 0 1.240 1.240 1.250 1.230 1.280 5,492,000 6,892,840 1.2551 0.270 0.270 0.272 0.267 0.278 25,260,605 0.2729 -0.80%
1999-11-22 0 1.250 1.250 1.260 1.230 1.290 7,160,000 9,048,088 1.2637 0.272 0.272 0.274 0.267 0.280 32,932,617 0.2747 1.63%
1999-11-19 0 1.230 1.240 1.250 1.230 1.290 7,504,200 9,476,876 1.2629 0.267 0.270 0.272 0.267 0.280 34,515,774 0.2746 -2.38%
1999-11-18 0 1.260 1.250 1.260 1.240 1.320 7,690,000 9,824,600 1.2776 0.274 0.272 0.274 0.270 0.287 35,370,367 0.2778 -2.33%
1999-11-17 0 1.290 1.280 1.290 1.270 1.420 12,266,000 16,146,780 1.3164 0.280 0.278 0.280 0.276 0.309 56,417,804 0.2862 -5.84%
1999-11-16 0 1.370 1.360 1.370 1.350 1.440 40,856,000 56,467,280 1.3821 0.298 0.296 0.298 0.294 0.313 187,918,296 0.3005 0.00%
1999-11-15 0 1.370 1.380 1.390 1.160 1.400 30,620,000 38,764,680 1.2660 0.298 0.300 0.302 0.252 0.304 140,837,532 0.2752 19.13%
1999-11-12 0 1.150 1.140 1.150 1.140 1.190 8,279,000 9,641,060 1.1645 0.250 0.248 0.250 0.248 0.259 38,079,488 0.2532 -0.86%
1999-11-11 0 1.160 1.160 1.180 1.150 1.260 12,496,000 14,992,300 1.1998 0.252 0.252 0.257 0.250 0.274 57,475,696 0.2608 -3.33%
1999-11-10 0 1.200 1.190 1.200 1.140 1.210 12,676,000 15,062,500 1.1883 0.261 0.259 0.261 0.248 0.263 58,303,611 0.2583 6.19%
1999-11-09 0 1.130 1.130 1.140 1.130 1.180 1,956,000 2,247,180 1.1489 0.246 0.246 0.248 0.246 0.257 8,996,676 0.2498 -1.74%
1999-11-08 0 1.150 1.150 1.160 1.150 1.190 2,932,000 3,417,700 1.1657 0.250 0.250 0.252 0.250 0.259 13,485,815 0.2534 -2.54%
1999-11-05 0 1.180 1.160 1.180 1.160 1.200 5,825,000 6,838,560 1.1740 0.257 0.252 0.257 0.252 0.261 26,792,248 0.2552 0.00%
1999-11-04 0 1.180 1.170 1.180 1.140 1.190 7,928,000 9,275,820 1.1700 0.257 0.254 0.257 0.248 0.259 36,465,054 0.2544 5.36%
1999-11-03 0 1.120 1.110 1.120 1.110 1.140 8,268,000 9,262,080 1.1202 0.244 0.241 0.244 0.241 0.248 38,028,893 0.2436 0.90%
1999-11-02 0 1.110 1.100 1.110 1.100 1.140 8,055,000 8,968,072 1.1134 0.241 0.239 0.241 0.239 0.248 37,049,194 0.2421 -3.48%
1999-11-01 0 1.150 1.140 1.150 1.140 1.190 5,495,200 6,416,360 1.1676 0.250 0.248 0.250 0.248 0.259 25,275,324 0.2539 -2.54%
1999-10-29 0 1.180 1.180 1.190 1.140 1.200 13,989,000 16,390,166 1.1716 0.257 0.257 0.259 0.248 0.261 64,342,790 0.2547 7.27%
1999-10-28 0 1.100 1.070 1.100 1.100 1.150 5,584,000 6,327,110 1.1331 0.239 0.233 0.239 0.239 0.250 25,683,762 0.2463 -1.79%
1999-10-27 0 1.120 1.120 1.130 1.110 1.130 1,950,000 2,198,220 1.1273 0.244 0.244 0.246 0.241 0.246 8,969,079 0.2451 0.90%
1999-10-26 0 1.110 1.110 1.120 1.110 1.140 2,176,000 2,437,220 1.1200 0.241 0.241 0.244 0.241 0.248 10,008,572 0.2435 -1.77%
1999-10-25 0 1.130 1.130 1.140 1.120 1.160 7,810,000 8,837,860 1.1316 0.246 0.246 0.248 0.244 0.252 35,922,310 0.2460 -0.88%
1999-10-22 0 1.140 1.130 1.140 1.100 1.140 6,293,000 7,055,520 1.1212 0.248 0.246 0.248 0.239 0.248 28,944,827 0.2438 2.70%
1999-10-21 0 1.110 1.100 1.110 1.100 1.150 3,828,000 4,290,820 1.1209 0.241 0.239 0.241 0.239 0.250 17,606,991 0.2437 0.00%
1999-10-20 0 1.110 1.100 1.120 1.090 1.120 3,036,000 3,378,260 1.1127 0.241 0.239 0.244 0.237 0.244 13,964,166 0.2419 2.78%
1999-10-19 0 1.080 1.070 1.080 1.030 1.080 5,250,200 5,554,900 1.0580 0.235 0.233 0.235 0.224 0.235 24,148,439 0.2300 0.00%
1999-10-15 0 1.080 1.070 1.080 1.070 1.110 5,420,000 5,920,960 1.0924 0.235 0.233 0.235 0.233 0.241 24,929,439 0.2375 -4.42%
1999-10-14 0 1.130 1.120 1.140 1.080 1.150 7,014,000 7,877,120 1.1231 0.246 0.244 0.248 0.235 0.250 32,261,086 0.2442 3.67%
1999-10-13 0 1.090 1.090 1.100 1.070 1.120 7,660,000 8,391,060 1.0954 0.237 0.237 0.239 0.233 0.244 35,232,381 0.2382 -2.68%
1999-10-12 0 1.120 1.120 1.140 1.110 1.160 11,746,000 13,319,840 1.1340 0.244 0.244 0.248 0.241 0.252 54,026,050 0.2465 -4.27%
1999-10-11 0 1.170 1.160 1.170 1.160 1.200 5,146,000 6,071,460 1.1798 0.254 0.252 0.254 0.252 0.261 23,669,169 0.2565 -1.68%
1999-10-08 0 1.190 1.190 1.200 1.170 1.230 10,468,000 12,483,740 1.1926 0.259 0.259 0.261 0.254 0.267 48,147,854 0.2593 -3.25%
1999-10-07 0 1.230 1.210 1.230 1.200 1.260 14,142,000 17,133,574 1.2115 0.267 0.263 0.267 0.261 0.274 65,046,518 0.2634 0.00%
1999-10-06 0 1.230 1.230 1.240 1.200 1.240 4,796,000 5,847,340 1.2192 0.267 0.267 0.270 0.261 0.270 22,059,334 0.2651 3.36%
1999-10-05 0 1.190 1.180 1.200 1.180 1.200 5,846,722 6,960,916 1.1906 0.259 0.257 0.261 0.257 0.261 26,892,159 0.2588 1.71%
1999-10-04 0 1.170 1.170 1.180 1.160 1.240 11,290,000 13,411,448 1.1879 0.254 0.254 0.257 0.252 0.270 51,928,666 0.2583 -4.10%
1999-09-30 0 1.220 1.210 1.220 1.190 1.230 9,750,000 11,804,140 1.2107 0.265 0.263 0.265 0.259 0.267 44,845,393 0.2632 -0.81%
1999-09-29 0 1.230 1.220 1.240 1.220 1.250 11,536,000 14,241,268 1.2345 0.267 0.265 0.270 0.265 0.272 53,060,149 0.2684 0.00%
1999-09-28 0 1.230 1.230 1.240 1.230 1.280 3,466,000 4,337,440 1.2514 0.267 0.267 0.270 0.267 0.278 15,941,962 0.2721 -0.81%
1999-09-27 0 1.240 1.240 1.250 1.230 1.270 3,004,000 3,747,520 1.2475 0.270 0.270 0.272 0.267 0.276 13,816,981 0.2712 -3.12%
1999-09-24 0 1.280 1.280 1.290 1.250 1.290 5,896,000 7,482,960 1.2692 0.278 0.278 0.280 0.272 0.280 27,118,814 0.2759 -2.29%
1999-09-23 0 1.310 1.290 1.330 1.260 1.320 7,232,000 9,212,940 1.2739 0.285 0.280 0.289 0.274 0.287 33,263,783 0.2770 2.34%
1999-09-22 0 1.280 1.280 1.290 1.260 1.310 5,085,000 6,545,840 1.2873 0.278 0.278 0.280 0.274 0.285 23,388,597 0.2799 -0.78%
1999-09-21 0 1.290 1.290 1.320 1.290 1.330 2,964,000 3,892,040 1.3131 0.280 0.280 0.287 0.280 0.289 13,633,000 0.2855 -2.27%
1999-09-20 0 1.320 1.320 1.330 1.310 1.340 3,255,000 4,318,180 1.3266 0.287 0.287 0.289 0.285 0.291 14,971,462 0.2884 -0.75%
1999-09-17 0 1.330 1.320 1.330 1.310 1.350 4,710,000 6,265,860 1.3303 0.289 0.287 0.289 0.285 0.294 21,663,775 0.2892 0.76%
1999-09-15 0 1.320 1.320 1.330 1.310 1.340 5,212,000 6,886,780 1.3213 0.287 0.287 0.289 0.285 0.291 23,972,737 0.2873 -2.22%
1999-09-14 0 1.350 1.350 1.370 1.350 1.390 3,444,000 4,682,040 1.3595 0.294 0.294 0.298 0.294 0.302 15,840,773 0.2956 0.00%
1999-09-13 0 1.350 1.350 1.360 1.340 1.410 9,320,000 12,788,360 1.3721 0.294 0.294 0.296 0.291 0.307 42,867,596 0.2983 -0.74%
1999-09-10 0 1.360 1.350 1.360 1.350 1.390 4,716,000 6,436,600 1.3648 0.296 0.294 0.296 0.294 0.302 21,691,372 0.2967 -0.73%
1999-09-09 0 1.370 1.370 1.380 1.330 1.380 6,606,000 9,028,120 1.3667 0.298 0.298 0.300 0.289 0.300 30,384,479 0.2971 2.24%
1999-09-08 0 1.340 1.310 1.340 1.320 1.340 4,678,000 6,210,914 1.3277 0.291 0.285 0.291 0.287 0.291 21,516,590 0.2887 1.52%
1999-09-07 0 1.320 1.320 1.350 1.320 1.400 7,454,000 10,136,260 1.3598 0.287 0.287 0.294 0.287 0.304 34,284,878 0.2956 -2.22%
1999-09-06 0 1.350 1.350 1.360 1.340 1.370 4,744,000 6,428,600 1.3551 0.294 0.294 0.296 0.291 0.298 21,820,159 0.2946 0.75%
1999-09-03 0 1.340 1.320 1.340 1.310 1.350 8,600,000 11,376,940 1.3229 0.291 0.287 0.291 0.285 0.294 39,555,937 0.2876 -2.19%
1999-09-02 0 1.370 1.360 1.370 1.340 1.370 3,022,000 4,092,180 1.3541 0.298 0.296 0.298 0.291 0.298 13,899,772 0.2944 0.00%
1999-09-01 0 1.370 1.360 1.380 1.360 1.410 3,202,000 4,391,560 1.3715 0.298 0.296 0.300 0.296 0.307 14,727,687 0.2982 -0.72%
1999-08-31 0 1.380 1.380 1.390 1.370 1.390 1,908,000 2,623,660 1.3751 0.300 0.300 0.302 0.298 0.302 8,775,898 0.2990 1.47%
1999-08-30 0 1.360 1.360 1.380 1.360 1.390 3,860,000 5,310,020 1.3757 0.296 0.296 0.300 0.296 0.302 17,754,176 0.2991 0.74%
1999-08-27 0 1.350 1.350 1.360 1.340 1.410 12,865,000 17,605,400 1.3685 0.294 0.294 0.296 0.291 0.307 59,172,921 0.2975 -3.57%
1999-08-26 0 1.400 1.400 1.410 1.400 1.480 14,576,000 20,914,290 1.4348 0.304 0.304 0.307 0.304 0.322 67,042,713 0.3120 -1.41%
1999-08-25 0 1.420 1.420 1.430 1.400 1.460 8,838,000 12,572,524 1.4226 0.309 0.309 0.311 0.304 0.317 40,650,624 0.3093 -1.39%
1999-08-24 0 1.440 1.430 1.440 1.400 1.480 2,015,000 2,888,600 1.4335 0.313 0.311 0.313 0.304 0.322 9,268,048 0.3117 -2.04%
1999-08-23 0 1.470 1.460 1.470 1.460 1.520 9,770,000 14,467,600 1.4808 0.320 0.317 0.320 0.317 0.330 44,937,384 0.3220 0.68%
1999-08-20 0 1.460 1.450 1.460 1.390 1.460 13,678,000 19,549,860 1.4293 0.317 0.315 0.317 0.302 0.317 62,912,337 0.3107 5.80%
1999-08-19 0 1.380 1.370 1.380 1.300 1.390 11,102,000 15,133,138 1.3631 0.300 0.298 0.300 0.283 0.302 51,063,954 0.2964 6.15%
1999-08-18 0 1.300 1.310 1.330 1.300 1.350 5,196,000 6,912,320 1.3303 0.283 0.285 0.289 0.283 0.294 23,899,145 0.2892 -1.22%
1999-08-17 0 1.330 1.320 1.330 1.320 1.360 4,156,000 5,569,440 1.3401 0.286 0.284 0.286 0.284 0.293 19,318,994 0.2883 0.00%
1999-08-16 0 1.330 1.330 1.340 1.330 1.380 3,726,400 5,041,016 1.3528 0.286 0.286 0.288 0.286 0.297 17,322,016 0.2910 0.00%
1999-08-13 0 1.330 1.320 1.340 1.290 1.330 8,381,000 10,944,050 1.3058 0.286 0.284 0.288 0.278 0.286 38,958,732 0.2809 3.10%
1999-08-12 0 1.290 1.290 1.300 1.250 1.300 7,436,000 9,500,000 1.2776 0.278 0.278 0.280 0.269 0.280 34,565,939 0.2748 6.61%
1999-08-11 0 1.210 1.210 1.220 1.210 1.280 12,911,400 15,979,258 1.2376 0.260 0.260 0.262 0.260 0.275 60,018,109 0.2662 -3.97%
1999-08-10 0 1.260 1.250 1.260 1.250 1.360 7,148,000 9,163,780 1.2820 0.271 0.269 0.271 0.269 0.293 33,227,182 0.2758 -3.82%
1999-08-09 0 1.310 1.310 1.320 1.310 1.370 7,260,000 9,714,820 1.3381 0.282 0.282 0.284 0.282 0.295 33,747,810 0.2879 -4.38%
1999-08-06 0 1.370 1.370 1.380 1.350 1.450 10,942,000 15,222,632 1.3912 0.295 0.295 0.297 0.290 0.312 50,863,435 0.2993 -4.86%
1999-08-05 0 1.440 1.430 1.440 1.410 1.480 9,048,000 13,082,700 1.4459 0.310 0.308 0.310 0.303 0.318 42,059,254 0.3111 0.00%
1999-08-04 0 1.440 1.440 1.460 1.440 1.580 17,506,000 26,821,700 1.5321 0.310 0.310 0.314 0.310 0.340 81,375,917 0.3296 -4.64%
1999-08-03 0 1.510 1.500 1.520 1.440 1.520 10,573,100 15,759,810 1.4906 0.325 0.323 0.327 0.310 0.327 49,148,618 0.3207 3.42%
1999-08-02 0 1.460 1.440 1.460 1.380 1.480 9,288,000 13,250,930 1.4267 0.314 0.310 0.314 0.297 0.318 43,174,884 0.3069 6.57%
1999-07-30 0 1.370 1.360 1.370 1.300 1.370 6,454,000 8,622,060 1.3359 0.295 0.293 0.295 0.280 0.295 30,001,152 0.2874 3.01%
1999-07-29 0 1.330 1.330 1.340 1.330 1.380 6,582,000 8,947,520 1.3594 0.286 0.286 0.288 0.286 0.297 30,596,155 0.2924 -1.48%
1999-07-28 0 1.350 1.340 1.350 1.320 1.360 12,304,000 16,501,980 1.3412 0.290 0.288 0.290 0.284 0.293 57,194,635 0.2885 3.05%
1999-07-27 0 1.310 1.310 1.330 1.300 1.340 8,438,000 11,137,570 1.3199 0.282 0.282 0.286 0.280 0.288 39,223,694 0.2840 0.00%
1999-07-26 0 1.310 1.310 1.320 1.300 1.410 7,148,000 9,605,620 1.3438 0.282 0.282 0.284 0.280 0.303 33,227,182 0.2891 -5.07%
1999-07-23 0 1.380 1.370 1.380 1.370 1.430 5,276,000 7,350,560 1.3932 0.297 0.295 0.297 0.295 0.308 24,525,268 0.2997 -3.50%
1999-07-22 0 1.430 1.420 1.430 1.430 1.490 6,026,000 8,818,440 1.4634 0.308 0.305 0.308 0.308 0.321 28,011,612 0.3148 -0.69%
1999-07-21 0 1.440 1.440 1.450 1.430 1.460 5,020,000 7,260,500 1.4463 0.310 0.310 0.312 0.308 0.314 23,335,262 0.3111 -0.69%
1999-07-20 0 1.450 1.430 1.440 1.440 1.470 11,031,000 16,020,050 1.4523 0.312 0.308 0.310 0.310 0.316 51,277,147 0.3124 2.11%
1999-07-19 0 1.420 1.420 1.440 1.420 1.480 10,268,000 14,833,500 1.4446 0.305 0.305 0.310 0.305 0.318 47,730,373 0.3108 -4.70%
1999-07-16 0 1.490 1.480 1.490 1.480 1.560 9,051,000 13,559,040 1.4981 0.321 0.318 0.321 0.318 0.336 42,073,199 0.3223 -4.49%
1999-07-15 0 1.560 1.550 1.560 1.520 1.610 10,672,000 16,603,920 1.5558 0.336 0.333 0.336 0.327 0.346 49,608,351 0.3347 -1.27%
1999-07-14 0 1.580 1.580 1.590 1.570 1.670 9,835,000 15,738,860 1.6003 0.340 0.340 0.342 0.338 0.359 45,717,591 0.3443 -5.39%
1999-07-13 0 1.670 1.660 1.680 1.640 1.730 12,088,000 20,306,140 1.6799 0.359 0.357 0.361 0.353 0.372 56,190,568 0.3614 -2.34%
1999-07-12 0 1.710 1.710 1.720 1.710 1.770 12,418,000 21,494,992 1.7310 0.368 0.368 0.370 0.368 0.381 57,724,560 0.3724 0.00%
1999-07-09 0 1.710 1.700 1.720 1.650 1.730 19,251,000 32,602,420 1.6935 0.368 0.366 0.370 0.355 0.372 89,487,478 0.3643 0.59%
1999-07-08 0 1.700 1.700 1.710 1.630 1.720 14,986,000 25,219,200 1.6829 0.366 0.366 0.368 0.351 0.370 69,661,801 0.3620 2.41%
1999-07-07 0 1.660 1.660 1.670 1.640 1.770 25,866,000 44,732,100 1.7294 0.357 0.357 0.359 0.353 0.381 120,237,032 0.3720 -4.05%
1999-07-06 0 1.730 1.730 1.750 1.710 1.780 35,524,000 61,867,940 1.7416 0.372 0.372 0.376 0.368 0.383 165,131,845 0.3747 2.37%
1999-07-05 0 1.690 1.680 1.690 1.600 1.710 31,842,000 53,081,300 1.6670 0.364 0.361 0.364 0.344 0.368 148,016,221 0.3586 6.96%
1999-07-02 0 1.580 1.570 1.580 1.540 1.600 26,846,000 42,029,180 1.5656 0.340 0.338 0.340 0.331 0.344 124,792,521 0.3368 2.60%
1999-06-30 0 1.540 1.540 1.550 1.530 1.570 24,506,000 37,954,300 1.5488 0.331 0.331 0.333 0.329 0.338 113,915,128 0.3332 1.32%
1999-06-29 0 1.520 1.510 1.530 1.480 1.530 18,762,000 28,123,894 1.4990 0.327 0.325 0.329 0.318 0.329 87,214,381 0.3225 3.40%
1999-06-28 0 1.470 1.460 1.470 1.420 1.470 12,524,000 18,205,440 1.4536 0.316 0.314 0.316 0.305 0.316 58,217,296 0.3127 4.26%
1999-06-25 0 1.410 1.400 1.420 1.380 1.490 30,192,000 43,784,290 1.4502 0.303 0.301 0.305 0.297 0.321 140,346,264 0.3120 -4.73%
1999-06-24 0 1.480 1.460 1.480 1.470 1.570 61,151,000 93,125,656 1.5229 0.318 0.314 0.318 0.316 0.338 284,257,895 0.3276 -0.67%
1999-06-23 0 1.490 1.470 1.480 1.380 1.510 80,520,000 116,673,416 1.4490 0.321 0.316 0.318 0.297 0.325 374,293,891 0.3117 10.37%
1999-06-22 0 1.350 1.340 1.350 1.310 1.360 39,122,000 52,068,560 1.3309 0.290 0.288 0.290 0.282 0.293 181,857,000 0.2863 3.85%
1999-06-21 0 1.300 1.290 1.300 1.270 1.320 21,942,000 28,320,810 1.2907 0.280 0.278 0.280 0.273 0.284 101,996,480 0.2777 4.00%
1999-06-17 0 1.250 1.240 1.250 1.230 1.270 9,918,605 12,312,310 1.2413 0.269 0.267 0.269 0.265 0.273 46,106,225 0.2670 0.81%
1999-06-16 0 1.240 1.230 1.250 1.230 1.260 5,218,000 6,496,860 1.2451 0.267 0.265 0.269 0.265 0.271 24,255,657 0.2678 -0.80%
1999-06-15 0 1.250 1.240 1.250 1.240 1.280 17,898,000 22,441,880 1.2539 0.269 0.267 0.269 0.267 0.275 83,198,113 0.2697 -0.79%
1999-06-14 0 1.260 1.250 1.270 1.240 1.270 16,633,200 20,955,080 1.2598 0.271 0.269 0.273 0.267 0.273 77,318,743 0.2710 0.80%
1999-06-11 0 1.250 1.240 1.250 1.220 1.260 28,500,000 35,329,871 1.2396 0.269 0.267 0.269 0.262 0.271 132,481,072 0.2667 2.46%
1999-06-10 0 1.220 1.220 1.230 1.190 1.230 16,856,000 20,370,476 1.2085 0.262 0.262 0.265 0.256 0.265 78,354,419 0.2600 6.09%
1999-06-09 0 1.150 1.140 1.150 1.130 1.150 7,402,000 8,407,700 1.1359 0.247 0.245 0.247 0.243 0.247 34,407,891 0.2444 0.88%
1999-06-08 0 1.140 1.130 1.140 1.140 1.170 4,508,000 5,210,760 1.1559 0.245 0.243 0.245 0.245 0.252 20,955,252 0.2487 0.88%
1999-06-07 0 1.130 1.120 1.140 1.130 1.150 3,608,000 4,107,820 1.1385 0.243 0.241 0.245 0.243 0.247 16,771,639 0.2449 -0.88%
1999-06-04 0 1.140 1.140 1.150 1.140 1.170 6,684,000 7,677,900 1.1487 0.245 0.245 0.247 0.245 0.252 31,070,298 0.2471 -1.72%
1999-06-03 0 1.160 1.160 1.170 1.150 1.180 5,162,000 5,985,620 1.1596 0.250 0.250 0.252 0.247 0.254 23,995,344 0.2494 -1.69%
1999-06-02 0 1.180 1.170 1.180 1.160 1.200 4,682,000 5,541,232 1.1835 0.254 0.252 0.254 0.250 0.258 21,764,083 0.2546 -0.84%
1999-06-01 0 1.190 1.190 1.200 1.170 1.200 6,270,000 7,413,900 1.1824 0.256 0.256 0.258 0.252 0.258 29,145,836 0.2544 2.59%
1999-05-31 0 1.160 1.150 1.160 1.130 1.170 4,516,000 5,212,952 1.1543 0.250 0.247 0.250 0.243 0.252 20,992,439 0.2483 2.65%
1999-05-28 0 1.130 1.140 1.150 1.090 1.140 8,382,000 9,392,680 1.1206 0.243 0.245 0.247 0.234 0.245 38,963,380 0.2411 0.00%
1999-05-27 0 1.130 1.120 1.140 1.120 1.200 12,958,000 15,060,804 1.1623 0.243 0.241 0.245 0.241 0.258 60,234,727 0.2500 -3.42%
1999-05-26 0 1.170 1.160 1.180 1.160 1.210 17,163,000 20,544,676 1.1970 0.252 0.250 0.254 0.250 0.260 79,781,496 0.2575 -4.10%
1999-05-25 0 1.220 1.220 1.230 1.220 1.260 10,830,000 13,356,720 1.2333 0.262 0.262 0.265 0.262 0.271 50,342,807 0.2653 -2.40%
1999-05-24 0 1.250 1.240 1.250 1.220 1.270 5,549,000 6,893,500 1.2423 0.269 0.267 0.269 0.262 0.273 25,794,297 0.2672 -0.79%
1999-05-21 0 1.260 1.240 1.260 1.240 1.280 6,184,000 7,727,356 1.2496 0.271 0.267 0.271 0.267 0.275 28,746,068 0.2688 0.00%
1999-05-20 0 1.260 1.260 1.270 1.260 1.310 9,071,000 11,643,198 1.2836 0.271 0.271 0.273 0.271 0.282 42,166,168 0.2761 -1.56%
1999-05-19 0 1.280 1.280 1.290 1.250 1.290 6,583,000 8,378,620 1.2728 0.275 0.275 0.278 0.269 0.278 30,600,803 0.2738 0.79%
1999-05-18 0 1.270 1.270 1.280 1.260 1.270 3,019,000 3,822,320 1.2661 0.273 0.273 0.275 0.271 0.273 14,033,697 0.2724 1.60%
1999-05-17 0 1.250 1.240 1.250 1.240 1.290 14,916,000 18,754,750 1.2574 0.269 0.267 0.269 0.267 0.278 69,336,409 0.2705 -3.85%
1999-05-14 0 1.300 1.290 1.300 1.270 1.330 22,593,000 29,405,042 1.3015 0.280 0.278 0.280 0.273 0.286 105,022,626 0.2800 1.56%
1999-05-13 0 1.280 1.280 1.290 1.260 1.300 11,576,395 14,791,466 1.2777 0.275 0.275 0.278 0.271 0.280 53,812,394 0.2749 1.59%
1999-05-12 0 1.260 1.250 1.270 1.250 1.320 15,370,000 19,579,624 1.2739 0.271 0.269 0.273 0.269 0.284 71,446,810 0.2740 -1.56%
1999-05-11 0 1.280 1.270 1.280 1.270 1.300 11,106,000 14,186,220 1.2773 0.275 0.273 0.275 0.273 0.280 51,625,782 0.2748 0.00%
1999-05-10 0 1.280 1.280 1.300 1.280 1.340 19,984,000 26,356,860 1.3189 0.275 0.275 0.280 0.275 0.288 92,894,798 0.2837 -4.48%
1999-05-07 0 1.340 1.340 1.350 1.330 1.420 33,582,000 45,861,848 1.3657 0.288 0.288 0.290 0.286 0.305 156,104,539 0.2938 -0.74%
1999-05-06 0 1.350 1.350 1.360 1.310 1.360 17,238,000 23,093,852 1.3397 0.290 0.290 0.293 0.282 0.293 80,130,130 0.2882 2.27%
1999-05-05 0 1.320 1.310 1.320 1.310 1.340 10,566,000 13,968,340 1.3220 0.284 0.282 0.284 0.282 0.288 49,115,614 0.2844 0.00%
1999-05-04 0 1.320 1.320 1.330 1.290 1.330 12,040,700 15,779,170 1.3105 0.284 0.284 0.286 0.278 0.286 55,970,696 0.2819 3.13%
1999-05-03 0 1.280 1.280 1.290 1.280 1.320 11,078,000 14,476,060 1.3067 0.275 0.275 0.278 0.275 0.284 51,495,625 0.2811 -0.78%
1999-04-30 0 1.290 1.280 1.290 1.240 1.320 32,280,000 41,615,712 1.2892 0.278 0.275 0.278 0.267 0.284 150,052,245 0.2773 1.57%
1999-04-29 0 1.270 1.280 1.290 1.250 1.330 23,151,000 29,776,076 1.2862 0.273 0.275 0.278 0.269 0.286 107,616,466 0.2767 -3.79%
1999-04-28 0 1.320 1.310 1.320 1.310 1.400 17,129,000 23,029,610 1.3445 0.284 0.282 0.284 0.282 0.301 79,623,448 0.2892 -4.35%
1999-04-27 0 1.380 1.380 1.390 1.360 1.420 15,404,000 21,497,940 1.3956 0.297 0.297 0.299 0.293 0.305 71,604,857 0.3002 1.47%
1999-04-26 0 1.360 1.350 1.370 1.350 1.410 17,584,000 24,116,480 1.3715 0.293 0.290 0.295 0.290 0.303 81,738,497 0.2950 -2.16%
1999-04-23 0 1.390 1.370 1.380 1.360 1.460 39,630,000 55,690,920 1.4053 0.299 0.295 0.297 0.293 0.314 184,218,417 0.3023 2.21%
1999-04-22 0 1.360 1.360 1.370 1.350 1.420 21,764,000 30,006,560 1.3787 0.293 0.293 0.295 0.290 0.305 101,169,054 0.2966 0.00%
1999-04-21 0 1.360 1.370 1.380 1.300 1.410 67,118,000 91,426,614 1.3622 0.293 0.295 0.297 0.280 0.303 311,995,248 0.2930 6.25%
1999-04-20 0 1.280 1.270 1.280 1.270 1.330 24,491,000 31,876,592 1.3016 0.275 0.273 0.275 0.273 0.286 113,845,401 0.2800 -1.54%
1999-04-19 0 1.300 1.290 1.300 1.270 1.360 37,229,000 48,835,108 1.3117 0.280 0.278 0.280 0.273 0.293 173,057,467 0.2822 4.00%
1999-04-16 0 1.250 1.250 1.260 1.240 1.270 12,792,000 16,075,420 1.2567 0.269 0.269 0.271 0.267 0.273 59,463,083 0.2703 0.81%
1999-04-15 0 1.240 1.230 1.240 1.230 1.270 16,304,800 20,288,040 1.2443 0.267 0.265 0.267 0.265 0.273 75,792,189 0.2677 0.81%
1999-04-14 0 1.230 1.230 1.240 1.230 1.310 23,226,000 29,420,520 1.2667 0.265 0.265 0.267 0.265 0.282 107,965,101 0.2725 -3.91%
1999-04-13 0 1.280 1.280 1.290 1.280 1.320 31,998,000 41,630,950 1.3010 0.275 0.275 0.278 0.275 0.284 148,741,380 0.2799 0.79%
1999-04-12 0 1.270 1.280 1.290 1.240 1.310 39,183,840 50,400,245 1.2863 0.273 0.275 0.278 0.267 0.282 182,144,460 0.2767 0.79%
1999-04-09 0 1.260 1.250 1.260 1.240 1.320 41,038,100 52,306,960 1.2746 0.271 0.269 0.271 0.267 0.284 190,763,911 0.2742 -1.56%
1999-04-08 0 1.280 1.270 1.280 1.270 1.380 27,525,500 36,136,150 1.3128 0.275 0.273 0.275 0.273 0.297 127,951,149 0.2824 -5.88%
1999-04-07 0 1.360 1.350 1.360 1.340 1.370 13,160,000 17,858,600 1.3570 0.293 0.290 0.293 0.288 0.295 61,173,716 0.2919 1.49%
1999-04-01 0 1.340 1.330 1.340 1.310 1.350 2,294,000 3,066,220 1.3366 0.288 0.286 0.288 0.282 0.290 10,663,564 0.2875 1.52%
1999-03-31 0 1.320 1.300 1.320 1.280 1.330 8,118,000 10,630,620 1.3095 0.284 0.280 0.284 0.275 0.286 37,736,187 0.2817 3.37%
1999-03-30 0 1.310 1.300 1.310 1.300 1.330 1,974,000 2,585,180 1.3096 0.275 0.273 0.275 0.273 0.279 9,413,183 0.2746 0.77%
1999-03-29 0 1.300 1.300 1.310 1.290 1.320 4,586,000 5,987,772 1.3057 0.273 0.273 0.275 0.271 0.277 21,868,723 0.2738 -1.52%
1999-03-26 0 1.320 1.320 1.330 1.320 1.390 6,649,000 8,958,900 1.3474 0.277 0.277 0.279 0.277 0.291 31,706,310 0.2826 -4.35%
1999-03-25 0 1.380 1.370 1.380 1.330 1.410 7,561,000 10,344,926 1.3682 0.289 0.287 0.289 0.279 0.296 36,055,258 0.2869 -0.72%
1999-03-24 0 1.390 1.390 1.400 1.370 1.410 7,412,000 10,366,020 1.3985 0.291 0.291 0.294 0.287 0.296 35,344,739 0.2933 -4.14%
1999-03-23 0 1.450 1.440 1.450 1.410 1.450 16,334,000 23,403,230 1.4328 0.304 0.302 0.304 0.296 0.304 77,890,039 0.3005 2.11%
1999-03-22 0 1.420 1.420 1.430 1.360 1.430 13,356,000 18,751,370 1.4040 0.298 0.298 0.300 0.285 0.300 63,689,198 0.2944 2.16%
1999-03-19 0 1.390 1.380 1.390 1.360 1.450 11,561,300 16,080,441 1.3909 0.291 0.289 0.291 0.285 0.304 55,131,022 0.2917 -0.71%
1999-03-18 0 1.400 1.380 1.400 1.300 1.440 23,784,000 33,195,052 1.3957 0.294 0.289 0.294 0.273 0.302 113,415,985 0.2927 4.48%
1999-03-17 0 1.340 1.320 1.350 1.220 1.350 13,528,000 17,393,880 1.2858 0.281 0.277 0.283 0.256 0.283 64,509,395 0.2696 9.84%
1999-03-16 0 1.220 1.210 1.220 1.210 1.250 3,569,900 4,392,763 1.2305 0.256 0.254 0.256 0.254 0.262 17,023,365 0.2580 -1.61%
1999-03-15 0 1.240 1.230 1.240 1.220 1.250 630,000 778,680 1.2360 0.260 0.258 0.260 0.256 0.262 3,004,207 0.2592 0.00%
1999-03-12 0 1.240 1.220 1.240 1.220 1.250 2,981,760 3,661,559 1.2280 0.260 0.256 0.260 0.256 0.262 14,218,771 0.2575 0.81%
1999-03-11 0 1.230 1.230 1.250 1.230 1.270 2,510,000 3,135,560 1.2492 0.258 0.258 0.262 0.258 0.266 11,969,144 0.2620 -2.38%
1999-03-10 0 1.260 1.260 1.270 1.240 1.290 5,564,000 7,070,780 1.2708 0.264 0.264 0.266 0.260 0.271 26,532,397 0.2665 2.44%
1999-03-09 0 1.230 1.230 1.240 1.210 1.250 6,598,000 8,112,516 1.2295 0.258 0.258 0.260 0.254 0.262 31,463,112 0.2578 -1.60%
1999-03-08 0 1.250 1.240 1.260 1.230 1.270 5,544,000 6,926,128 1.2493 0.262 0.260 0.264 0.258 0.266 26,437,026 0.2620 -1.57%
1999-03-05 0 1.270 1.250 1.270 1.240 1.290 3,066,000 3,858,860 1.2586 0.266 0.262 0.266 0.260 0.271 14,620,476 0.2639 0.00%
1999-03-04 0 1.270 1.260 1.270 1.230 1.270 2,884,000 3,616,460 1.2540 0.266 0.264 0.266 0.258 0.266 13,752,594 0.2630 2.42%
1999-03-03 0 1.240 1.230 1.240 1.220 1.270 5,956,000 7,422,920 1.2463 0.260 0.258 0.260 0.256 0.266 28,401,682 0.2614 -1.59%
1999-03-02 0 1.260 1.240 1.270 1.240 1.300 9,514,000 12,017,266 1.2631 0.264 0.260 0.266 0.260 0.273 45,368,301 0.2649 0.00%
1999-03-01 0 1.260 1.250 1.260 1.230 1.290 11,006,000 13,827,336 1.2563 0.264 0.262 0.264 0.258 0.271 52,483,028 0.2635 0.00%
1999-02-26 0 1.260 1.250 1.260 1.180 1.270 13,656,000 16,662,540 1.2202 0.264 0.262 0.264 0.247 0.266 65,119,773 0.2559 7.69%
1999-02-25 0 1.170 1.140 1.170 1.140 1.180 10,282,000 11,952,680 1.1625 0.245 0.239 0.245 0.239 0.247 49,030,573 0.2438 4.46%
1999-02-24 0 1.120 1.110 1.120 1.100 1.150 4,989,000 5,608,210 1.1241 0.235 0.233 0.235 0.231 0.241 23,790,462 0.2357 -0.88%
1999-02-23 0 1.130 1.130 1.140 1.100 1.150 5,756,000 6,528,660 1.1342 0.237 0.237 0.239 0.231 0.241 27,447,965 0.2379 2.73%
1999-02-22 0 1.100 1.100 1.110 1.100 1.140 5,182,000 5,771,260 1.1137 0.231 0.231 0.233 0.231 0.239 24,710,799 0.2336 -3.51%
1999-02-19 0 1.140 1.130 1.140 1.140 1.200 3,127,000 3,635,080 1.1625 0.239 0.237 0.239 0.239 0.252 14,911,360 0.2438 -4.20%
1999-02-15 0 1.190 1.180 1.200 1.170 1.210 4,700,000 5,621,172 1.1960 0.250 0.247 0.252 0.245 0.254 22,412,341 0.2508 -4.80%
1999-02-12 0 1.250 1.240 1.250 1.220 1.270 14,534,000 18,120,080 1.2467 0.262 0.260 0.262 0.256 0.266 69,306,589 0.2614 5.93%
1999-02-11 0 1.180 1.170 1.180 1.160 1.240 4,924,000 5,827,500 1.1835 0.247 0.245 0.247 0.243 0.260 23,480,504 0.2482 4.42%
1999-02-10 0 1.130 1.120 1.130 1.090 1.150 4,460,000 4,996,120 1.1202 0.237 0.235 0.237 0.229 0.241 21,267,881 0.2349 0.89%
1999-02-09 0 1.120 1.120 1.130 1.040 1.140 6,438,338 7,036,980 1.0930 0.235 0.235 0.237 0.218 0.239 30,701,751 0.2292 7.69%
1999-02-08 0 1.040 1.020 1.030 1.030 1.090 5,729,000 6,117,940 1.0679 0.218 0.214 0.216 0.216 0.229 27,319,214 0.2239 -1.89%
1999-02-05 0 1.060 1.060 1.090 1.040 1.110 6,096,000 6,438,668 1.0562 0.222 0.222 0.229 0.218 0.233 29,069,284 0.2215 -3.64%
1999-02-04 0 1.100 1.090 1.100 1.080 1.110 5,132,000 5,636,100 1.0982 0.231 0.229 0.231 0.226 0.233 24,472,369 0.2303 -0.90%
1999-02-03 0 1.110 1.110 1.130 1.100 1.170 3,372,000 3,828,800 1.1355 0.233 0.233 0.237 0.231 0.245 16,079,663 0.2381 -4.31%
1999-02-02 0 1.160 1.150 1.160 1.150 1.180 1,279,400 1,490,112 1.1647 0.243 0.241 0.243 0.241 0.247 6,100,925 0.2442 1.75%
1999-02-01 0 1.140 1.140 1.160 1.130 1.180 6,884,000 7,944,380 1.1540 0.239 0.239 0.243 0.237 0.247 32,826,927 0.2420 0.00%
1999-01-29 0 1.140 1.130 1.150 1.120 1.220 5,340,000 6,282,580 1.1765 0.239 0.237 0.241 0.235 0.256 25,464,235 0.2467 -5.00%
1999-01-28 0 1.200 1.200 1.210 1.200 1.270 10,778,000 13,239,540 1.2284 0.252 0.252 0.254 0.252 0.266 51,395,791 0.2576 -4.00%
1999-01-27 0 1.250 1.250 1.260 1.110 1.270 38,708,000 46,441,860 1.1998 0.262 0.262 0.264 0.233 0.266 184,582,321 0.2516 16.82%
1999-01-26 0 1.070 1.070 1.080 1.030 1.100 16,170,000 17,238,420 1.0661 0.224 0.224 0.226 0.216 0.231 77,107,992 0.2236 0.94%
1999-01-25 0 1.060 1.050 1.060 1.000 1.080 16,826,000 17,532,320 1.0420 0.222 0.220 0.222 0.210 0.226 80,236,182 0.2185 -0.93%
1999-01-22 0 1.070 1.060 1.080 1.060 1.170 10,452,000 11,675,740 1.1171 0.224 0.222 0.226 0.222 0.245 49,841,232 0.2343 -8.55%
1999-01-21 0 1.170 1.160 1.170 1.130 1.190 5,732,000 6,714,570 1.1714 0.245 0.243 0.245 0.237 0.250 27,333,519 0.2457 0.86%
1999-01-20 0 1.160 1.150 1.160 1.140 1.240 8,490,000 10,051,780 1.1840 0.243 0.241 0.243 0.239 0.260 40,485,272 0.2483 -6.45%
1999-01-19 0 1.240 1.230 1.240 1.240 1.310 7,335,000 9,322,680 1.2710 0.260 0.258 0.260 0.260 0.275 34,977,558 0.2665 -2.36%
1999-01-18 0 1.270 1.270 1.280 1.270 1.380 7,138,020 9,432,586 1.3215 0.266 0.266 0.268 0.266 0.289 34,038,243 0.2771 -5.93%
1999-01-15 0 1.350 1.340 1.350 1.270 1.370 10,578,600 14,188,862 1.3413 0.283 0.281 0.283 0.266 0.287 50,444,935 0.2813 3.05%
1999-01-14 0 1.310 1.310 1.330 1.210 1.320 14,856,000 19,260,920 1.2965 0.275 0.275 0.279 0.254 0.277 70,842,073 0.2719 -2.96%
1999-01-13 0 1.350 1.340 1.350 1.270 1.400 15,680,000 20,786,880 1.3257 0.283 0.281 0.283 0.266 0.294 74,771,386 0.2780 -10.00%
1999-01-12 0 1.500 1.500 1.520 1.470 1.540 4,454,000 6,673,850 1.4984 0.315 0.315 0.319 0.308 0.323 21,239,270 0.3142 -0.66%
1999-01-11 0 1.510 1.510 1.520 1.490 1.550 5,528,000 8,346,060 1.5098 0.317 0.317 0.319 0.312 0.325 26,360,728 0.3166 -3.82%
1999-01-08 0 1.570 1.570 1.580 1.560 1.610 11,474,000 18,253,972 1.5909 0.329 0.329 0.331 0.327 0.338 54,714,724 0.3336 -1.87%
1999-01-07 0 1.600 1.600 1.610 1.590 1.650 7,394,000 11,856,160 1.6035 0.336 0.336 0.338 0.333 0.346 35,258,905 0.3363 0.00%
1999-01-06 0 1.600 1.580 1.590 1.550 1.610 4,166,000 6,625,460 1.5904 0.336 0.331 0.333 0.325 0.338 19,865,918 0.3335 3.90%
1999-01-05 0 1.540 1.540 1.550 1.540 1.550 1,244,000 1,917,620 1.5415 0.323 0.323 0.325 0.323 0.325 5,932,118 0.3233 -0.65%
1999-01-04 0 1.550 1.550 1.560 1.540 1.560 914,000 1,414,380 1.5475 0.325 0.325 0.327 0.323 0.327 4,358,485 0.3245 -1.27%
1998-12-31 0 1.570 1.570 1.580 1.540 1.590 872,000 1,370,040 1.5711 0.329 0.329 0.331 0.323 0.333 4,158,205 0.3295 2.61%
1998-12-30 0 1.530 1.530 1.550 1.500 1.550 480,000 734,580 1.5304 0.321 0.321 0.325 0.315 0.325 2,288,920 0.3209 2.00%
1998-12-29 0 1.500 1.490 1.500 1.500 1.520 1,200,000 1,813,140 1.5110 0.315 0.312 0.315 0.315 0.319 5,722,300 0.3169 -2.60%
1998-12-28 0 1.540 1.510 1.540 1.540 1.580 326,000 503,840 1.5455 0.323 0.317 0.323 0.323 0.331 1,554,558 0.3241 0.65%
1998-12-24 0 1.530 1.520 1.530 1.510 1.530 162,000 245,540 1.5157 0.321 0.319 0.321 0.317 0.321 772,510 0.3178 2.00%
1998-12-23 0 1.500 1.500 1.510 1.490 1.500 546,000 820,800 1.5033 0.315 0.315 0.317 0.312 0.315 2,603,646 0.3153 -1.32%
1998-12-22 0 1.520 1.520 1.530 1.490 1.530 3,994,000 6,044,946 1.5135 0.319 0.319 0.321 0.312 0.321 19,045,722 0.3174 0.66%
1998-12-21 0 1.510 1.510 1.530 1.510 1.530 2,100,000 3,193,500 1.5207 0.317 0.317 0.321 0.317 0.321 10,014,025 0.3189 -0.66%
1998-12-18 0 1.520 1.510 1.520 1.510 1.550 3,078,000 4,699,800 1.5269 0.319 0.317 0.319 0.317 0.325 14,677,699 0.3202 -0.65%
1998-12-17 0 1.530 1.520 1.530 1.490 1.540 5,544,000 8,425,040 1.5197 0.321 0.319 0.321 0.312 0.323 26,437,026 0.3187 2.68%
1998-12-16 0 1.490 1.490 1.500 1.490 1.500 1,448,000 2,159,020 1.4910 0.312 0.312 0.315 0.312 0.315 6,904,909 0.3127 -0.67%
1998-12-15 0 1.500 1.500 1.520 1.500 1.530 1,157,000 1,750,180 1.5127 0.315 0.315 0.319 0.315 0.321 5,517,251 0.3172 -1.96%
1998-12-14 0 1.530 1.530 1.540 1.530 1.550 1,120,000 1,724,000 1.5393 0.321 0.321 0.323 0.321 0.325 5,340,813 0.3228 -1.92%
1998-12-11 0 1.560 1.550 1.570 1.530 1.630 3,106,000 4,911,110 1.5812 0.327 0.325 0.329 0.321 0.342 14,811,220 0.3316 -3.70%
1998-12-10 0 1.620 1.610 1.620 1.550 1.620 5,605,000 8,978,200 1.6018 0.340 0.338 0.340 0.325 0.340 26,727,909 0.3359 5.19%
1998-12-09 0 1.540 1.540 1.560 1.520 1.570 2,386,000 3,718,220 1.5583 0.323 0.323 0.327 0.319 0.329 11,377,840 0.3268 0.65%
1998-12-08 0 1.530 1.520 1.530 1.520 1.620 3,067,000 4,789,380 1.5616 0.321 0.319 0.321 0.319 0.340 14,625,245 0.3275 -4.38%
1998-12-07 0 1.600 1.580 1.600 1.520 1.610 8,308,000 13,012,296 1.5662 0.336 0.331 0.336 0.319 0.338 39,617,390 0.3284 9.59%
1998-12-04 0 1.460 1.450 1.460 1.450 1.540 2,445,000 3,627,600 1.4837 0.306 0.304 0.306 0.304 0.323 11,659,186 0.3111 -2.01%
1998-12-03 0 1.490 1.450 1.480 1.470 1.510 2,066,000 3,061,714 1.4820 0.312 0.304 0.310 0.308 0.317 9,851,893 0.3108 0.00%
1998-12-02 0 1.490 1.470 1.490 1.460 1.510 4,926,000 7,312,460 1.4845 0.312 0.308 0.312 0.306 0.317 23,490,041 0.3113 3.47%
1998-12-01 0 1.440 1.430 1.440 1.400 1.480 4,102,000 5,921,340 1.4435 0.302 0.300 0.302 0.294 0.310 19,560,729 0.3027 -0.69%
1998-11-30 0 1.450 1.450 1.470 1.450 1.550 3,906,000 5,827,530 1.4919 0.304 0.304 0.308 0.304 0.325 18,626,086 0.3129 -7.64%
1998-11-27 0 1.570 1.560 1.570 1.560 1.600 1,348,000 2,116,920 1.5704 0.329 0.327 0.329 0.327 0.336 6,428,050 0.3293 -0.63%
1998-11-26 0 1.580 1.570 1.580 1.560 1.640 1,556,000 2,482,920 1.5957 0.331 0.329 0.331 0.327 0.344 7,419,916 0.3346 -3.07%
1998-11-25 0 1.630 1.610 1.630 1.610 1.680 6,680,000 11,022,780 1.6501 0.342 0.338 0.342 0.338 0.352 31,854,136 0.3460 -0.61%
1998-11-24 0 1.640 1.640 1.650 1.560 1.660 10,004,000 16,168,460 1.6162 0.344 0.344 0.346 0.327 0.348 47,704,907 0.3389 5.81%
1998-11-23 0 1.550 1.540 1.550 1.500 1.610 8,281,087 12,864,359 1.5535 0.325 0.323 0.325 0.315 0.338 39,489,053 0.3258 -1.90%
1998-11-20 0 1.580 1.580 1.590 1.570 1.650 13,298,000 21,433,136 1.6118 0.331 0.331 0.333 0.329 0.346 63,412,620 0.3380 -1.86%
1998-11-19 0 1.610 1.610 1.620 1.610 1.680 6,000,000 9,762,420 1.6271 0.338 0.338 0.340 0.338 0.352 28,611,500 0.3412 -3.01%
1998-11-18 0 1.660 1.650 1.660 1.650 1.710 6,582,000 11,051,520 1.6791 0.348 0.346 0.348 0.346 0.359 31,386,815 0.3521 -1.19%
1998-11-17 0 1.680 1.680 1.690 1.650 1.700 10,572,000 17,738,388 1.6779 0.352 0.352 0.354 0.346 0.357 50,413,462 0.3519 1.20%
1998-11-16 0 1.660 1.650 1.660 1.610 1.670 9,645,000 15,849,660 1.6433 0.348 0.346 0.348 0.338 0.350 45,992,986 0.3446 1.84%
1998-11-13 0 1.630 1.610 1.630 1.570 1.630 6,260,000 10,012,020 1.5994 0.342 0.338 0.342 0.329 0.342 29,851,331 0.3354 2.52%
1998-11-12 0 1.590 1.590 1.600 1.590 1.690 16,744,000 27,422,490 1.6378 0.333 0.333 0.336 0.333 0.354 79,845,158 0.3434 -2.45%
1998-11-11 0 1.630 1.630 1.640 1.630 1.670 10,106,064 16,613,421 1.6439 0.342 0.342 0.344 0.342 0.350 48,191,608 0.3447 1.24%
1998-11-10 0 1.610 1.610 1.620 1.590 1.650 9,085,000 14,603,124 1.6074 0.338 0.338 0.340 0.333 0.346 43,322,579 0.3371 -1.83%
1998-11-09 0 1.640 1.630 1.640 1.630 1.720 9,744,000 16,328,172 1.6757 0.344 0.342 0.344 0.342 0.361 46,465,075 0.3514 -2.38%
1998-11-06 0 1.680 1.680 1.690 1.600 1.760 19,416,600 32,665,832 1.6824 0.352 0.352 0.354 0.336 0.369 92,589,674 0.3528 -3.45%
1998-11-05 0 1.740 1.740 1.750 1.710 1.800 12,546,000 22,144,414 1.7651 0.365 0.365 0.367 0.359 0.377 59,826,646 0.3701 -1.69%
1998-11-04 0 1.770 1.760 1.780 1.650 1.950 49,002,000 87,715,400 1.7900 0.371 0.369 0.373 0.346 0.409 233,670,118 0.3754 9.94%
1998-11-03 0 1.610 1.610 1.620 1.520 1.620 19,502,000 30,903,464 1.5846 0.338 0.338 0.340 0.319 0.340 92,996,911 0.3323 5.92%
1998-11-02 0 1.520 1.510 1.520 1.480 1.550 3,736,000 5,664,900 1.5163 0.319 0.317 0.319 0.310 0.325 17,815,427 0.3180 0.00%
1998-10-30 0 1.520 1.510 1.520 1.510 1.560 4,632,500 7,089,940 1.5305 0.319 0.317 0.319 0.317 0.327 22,090,462 0.3210 -2.56%
1998-10-29 0 1.560 1.490 1.550 1.400 1.570 12,826,000 19,038,540 1.4844 0.327 0.312 0.325 0.294 0.329 61,161,849 0.3113 6.12%
1998-10-27 0 1.470 1.460 1.480 1.430 1.490 14,197,000 20,760,670 1.4623 0.308 0.306 0.310 0.300 0.312 67,699,577 0.3067 2.80%
1998-10-26 0 1.430 1.420 1.430 1.380 1.450 11,104,000 15,850,120 1.4274 0.300 0.298 0.300 0.289 0.304 52,950,349 0.2993 0.00%
1998-10-23 0 1.430 1.420 1.430 1.360 1.510 13,346,000 19,087,872 1.4302 0.300 0.298 0.300 0.285 0.317 63,641,512 0.2999 -5.92%
1998-10-22 0 1.520 1.520 1.530 1.520 1.600 6,129,400 9,794,656 1.5980 0.319 0.319 0.321 0.319 0.336 29,228,554 0.3351 -6.75%
1998-10-21 0 1.630 1.630 1.640 1.590 1.640 13,508,000 21,874,240 1.6194 0.342 0.342 0.344 0.333 0.344 64,414,023 0.3396 -0.61%
1998-10-20 0 1.640 1.640 1.650 1.620 1.680 9,326,000 15,293,994 1.6399 0.344 0.344 0.346 0.340 0.352 44,471,808 0.3439 1.23%
1998-10-19 0 1.620 1.610 1.630 1.550 1.650 6,208,000 10,028,165 1.6154 0.340 0.338 0.342 0.325 0.346 29,603,365 0.3388 2.53%
1998-10-16 0 1.580 1.580 1.590 1.530 1.600 17,714,000 27,900,820 1.5751 0.331 0.331 0.333 0.321 0.336 84,470,684 0.3303 4.64%
1998-10-15 0 1.510 1.500 1.520 1.460 1.570 5,844,000 8,765,066 1.4998 0.317 0.315 0.319 0.306 0.329 27,867,601 0.3145 -3.82%
1998-10-14 0 1.570 1.560 1.570 1.500 1.600 12,405,596 19,245,711 1.5514 0.329 0.327 0.329 0.315 0.336 59,157,118 0.3253 1.95%
1998-10-13 0 1.540 1.540 1.550 1.440 1.590 9,966,000 15,264,224 1.5316 0.323 0.323 0.325 0.302 0.333 47,523,701 0.3212 -3.14%
1998-10-12 0 1.590 1.560 1.590 1.490 1.610 18,696,000 29,237,660 1.5638 0.333 0.327 0.333 0.312 0.338 89,153,433 0.3279 8.16%
1998-10-09 0 1.470 1.460 1.470 1.350 1.500 18,424,500 26,885,560 1.4592 0.308 0.306 0.308 0.283 0.315 87,858,763 0.3060 13.95%
1998-10-08 0 1.290 1.290 1.300 1.250 1.320 10,448,000 13,469,460 1.2892 0.271 0.271 0.273 0.262 0.277 49,822,158 0.2704 4.88%
1998-10-07 0 1.230 1.220 1.250 1.230 1.310 5,998,000 7,607,760 1.2684 0.258 0.256 0.262 0.258 0.275 28,601,962 0.2660 -4.65%
1998-10-05 0 1.290 1.290 1.300 1.270 1.320 2,366,000 3,060,540 1.2936 0.271 0.271 0.273 0.266 0.277 11,282,468 0.2713 -4.44%
1998-09-30 0 1.350 1.330 1.390 1.310 1.410 6,488,000 8,830,256 1.3610 0.283 0.279 0.291 0.275 0.296 30,938,568 0.2854 -2.88%
1998-09-29 0 1.390 1.380 1.390 1.330 1.400 9,400,000 13,065,908 1.3900 0.291 0.289 0.291 0.279 0.294 44,824,683 0.2915 1.46%
1998-09-28 0 1.370 1.370 1.380 1.360 1.470 3,179,000 4,454,300 1.4012 0.287 0.287 0.289 0.285 0.308 15,159,326 0.2938 -6.16%
1998-09-25 0 1.460 1.450 1.460 1.370 1.460 19,854,000 28,467,320 1.4338 0.306 0.304 0.306 0.287 0.306 94,675,452 0.3007 2.82%
1998-09-24 0 1.420 1.420 1.450 1.400 1.490 20,806,000 30,261,690 1.4545 0.298 0.298 0.304 0.294 0.312 99,215,144 0.3050 1.43%
1998-09-23 0 1.400 1.400 1.410 1.300 1.400 9,646,000 13,017,420 1.3495 0.294 0.294 0.296 0.273 0.294 45,997,754 0.2830 8.53%
1998-09-22 0 1.290 1.270 1.290 1.220 1.290 3,388,000 4,298,080 1.2686 0.271 0.266 0.271 0.256 0.271 16,155,960 0.2660 5.74%
1998-09-21 0 1.220 1.200 1.250 1.200 1.260 2,554,000 3,121,130 1.2221 0.256 0.252 0.262 0.252 0.264 12,178,962 0.2563 -3.17%
1998-09-18 0 1.260 1.260 1.270 1.180 1.270 4,511,000 5,512,128 1.2219 0.264 0.264 0.266 0.247 0.266 21,511,079 0.2562 2.44%
1998-09-17 0 1.230 1.230 1.240 1.220 1.320 7,010,000 8,776,764 1.2520 0.258 0.258 0.260 0.256 0.277 33,427,769 0.2626 -5.38%
1998-09-16 0 1.300 1.310 1.330 1.270 1.360 8,690,000 11,516,440 1.3253 0.273 0.275 0.279 0.266 0.285 41,438,989 0.2779 1.56%
1998-09-15 0 1.280 1.280 1.290 1.210 1.300 14,852,000 18,792,820 1.2653 0.268 0.268 0.271 0.254 0.273 70,822,999 0.2653 5.79%
1998-09-14 0 1.210 1.210 1.220 1.120 1.220 16,162,000 18,838,700 1.1656 0.254 0.254 0.256 0.235 0.256 77,069,843 0.2444 10.00%
1998-09-11 0 1.100 1.090 1.100 1.040 1.110 13,690,000 14,641,520 1.0695 0.231 0.229 0.231 0.218 0.233 65,281,905 0.2243 4.76%
1998-09-10 0 1.050 1.040 1.050 1.000 1.110 20,079,000 21,315,360 1.0616 0.220 0.218 0.220 0.210 0.233 95,748,384 0.2226 0.00%
1998-09-09 0 1.050 1.050 1.060 1.040 1.100 16,853,000 18,113,720 1.0748 0.220 0.220 0.222 0.218 0.231 80,364,934 0.2254 -3.67%
1998-09-08 0 1.090 1.080 1.090 1.050 1.150 24,710,900 27,069,218 1.0954 0.229 0.226 0.229 0.220 0.241 117,835,984 0.2297 4.81%
1998-09-07 0 1.040 1.030 1.040 1.010 1.070 17,912,000 18,360,944 1.0251 0.218 0.216 0.218 0.212 0.224 85,414,864 0.2150 4.00%
1998-09-04 0 1.000 1.000 1.010 0.890 1.040 21,878,000 21,413,472 0.9788 0.210 0.210 0.212 0.187 0.218 104,327,065 0.2053 9.89%
1998-09-03 0 0.910 0.900 0.910 0.850 0.920 23,291,900 20,825,850 0.8941 0.191 0.189 0.191 0.178 0.193 111,069,365 0.1875 7.06%
1998-09-02 0 0.850 0.840 0.850 0.800 0.850 13,310,000 11,128,612 0.8361 0.178 0.176 0.178 0.168 0.178 63,469,843 0.1753 8.97%
1998-09-01 0 0.780 0.770 0.780 0.750 0.810 9,356,000 7,450,200 0.7963 0.164 0.161 0.164 0.157 0.170 44,614,865 0.1670 -1.27%
1998-08-31 0 0.790 0.780 0.790 0.740 0.840 12,966,000 10,245,280 0.7902 0.166 0.164 0.166 0.155 0.176 61,829,451 0.1657 -1.25%
1998-08-28 0 0.800 0.780 0.800 0.750 0.800 8,978,000 7,088,452 0.7895 0.168 0.164 0.168 0.157 0.168 42,812,341 0.1656 0.00%
1998-08-27 0 0.800 0.790 0.800 0.790 0.850 7,701,000 6,433,050 0.8354 0.168 0.166 0.168 0.166 0.178 36,722,860 0.1752 -8.05%
1998-08-26 0 0.870 0.870 0.880 0.860 0.880 3,208,000 2,798,940 0.8725 0.182 0.182 0.185 0.180 0.185 15,297,615 0.1830 0.00%
1998-08-25 0 0.870 0.850 0.870 0.840 0.870 2,300,000 1,951,980 0.8487 0.182 0.178 0.182 0.176 0.182 10,967,742 0.1780 4.82%
1998-08-24 0 0.830 0.830 0.850 0.830 0.840 3,262,000 2,725,660 0.8356 0.174 0.174 0.178 0.174 0.176 15,555,119 0.1752 -3.49%
1998-08-21 0 0.860 0.860 0.870 0.860 0.920 6,462,000 5,702,500 0.8825 0.180 0.180 0.182 0.180 0.193 30,814,585 0.1851 -6.52%
1998-08-20 0 0.920 0.900 0.920 0.810 0.920 22,556,000 19,603,614 0.8691 0.193 0.189 0.193 0.170 0.193 107,560,164 0.1823 15.00%
1998-08-19 0 0.800 0.790 0.800 0.770 0.860 14,636,000 11,760,054 0.8035 0.168 0.166 0.168 0.161 0.180 69,792,985 0.1685 -2.44%
1998-08-18 0 0.820 0.820 0.830 0.820 0.930 11,313,000 9,511,200 0.8407 0.172 0.172 0.174 0.172 0.195 53,946,983 0.1763 -12.77%
1998-08-14 0 0.940 0.940 0.950 0.900 0.950 9,110,000 8,513,016 0.9345 0.197 0.197 0.199 0.189 0.199 43,441,794 0.1960 4.44%
1998-08-13 0 0.900 0.900 0.910 0.890 0.900 5,458,000 4,895,220 0.8969 0.189 0.189 0.191 0.187 0.189 26,026,928 0.1881 -1.10%
1998-08-12 0 0.910 0.910 0.920 0.890 0.920 7,330,000 6,657,640 0.9083 0.191 0.191 0.193 0.187 0.193 34,953,715 0.1905 2.25%
1998-08-11 0 0.890 0.890 0.910 0.870 0.910 7,512,000 6,674,992 0.8886 0.187 0.187 0.191 0.182 0.191 35,821,598 0.1863 1.14%
1998-08-10 0 0.880 0.870 0.880 0.870 0.900 4,458,000 3,933,640 0.8824 0.185 0.182 0.185 0.182 0.189 21,258,344 0.1850 -2.22%
1998-08-07 0 0.900 0.890 0.900 0.840 0.960 22,788,000 20,237,900 0.8881 0.189 0.187 0.189 0.176 0.201 108,666,476 0.1862 -5.26%
1998-08-06 0 0.950 0.950 0.980 0.940 1.020 7,880,000 7,727,080 0.9806 0.199 0.199 0.206 0.197 0.214 37,576,436 0.2056 -7.77%
1998-08-05 0 1.030 1.020 1.030 1.020 1.040 7,958,000 8,221,320 1.0331 0.216 0.214 0.216 0.214 0.218 37,948,386 0.2166 -1.90%
1998-08-04 0 1.050 1.040 1.050 1.030 1.080 7,178,000 7,540,780 1.0505 0.220 0.218 0.220 0.216 0.226 34,228,891 0.2203 -0.94%
1998-08-03 0 1.060 1.060 1.080 1.060 1.110 4,554,000 4,943,460 1.0855 0.222 0.222 0.226 0.222 0.233 21,716,128 0.2276 -8.62%
1998-07-31 0 1.160 1.150 1.160 1.060 1.180 14,336,000 16,157,880 1.1271 0.243 0.241 0.243 0.222 0.247 68,362,410 0.2364 7.41%
1998-07-30 0 1.080 1.070 1.080 0.990 1.080 10,972,000 11,538,680 1.0516 0.226 0.224 0.226 0.208 0.226 52,320,896 0.2205 4.85%
1998-07-29 0 1.030 1.020 1.040 1.020 1.060 7,680,000 8,023,240 1.0447 0.216 0.214 0.218 0.214 0.222 36,622,720 0.2191 -2.83%
1998-07-28 0 1.060 1.050 1.060 1.020 1.140 11,579,904 12,294,648 1.0617 0.222 0.220 0.222 0.214 0.239 55,219,737 0.2226 -9.40%
1998-07-27 0 1.170 1.160 1.170 1.160 1.230 3,964,000 4,764,600 1.2020 0.245 0.243 0.245 0.243 0.258 18,902,664 0.2521 -4.88%
1998-07-24 0 1.230 1.220 1.230 1.160 1.280 6,297,013 7,774,552 1.2346 0.258 0.256 0.258 0.243 0.268 30,027,831 0.2589 -3.15%
1998-07-23 0 1.270 1.260 1.270 1.270 1.310 3,920,000 5,075,580 1.2948 0.266 0.264 0.266 0.266 0.275 18,692,846 0.2715 -5.22%
1998-07-22 0 1.340 1.330 1.350 1.340 1.380 3,736,000 5,125,440 1.3719 0.281 0.279 0.283 0.281 0.289 17,815,427 0.2877 -4.29%
1998-07-21 0 1.400 1.400 1.410 1.340 1.410 7,012,000 9,700,178 1.3834 0.294 0.294 0.296 0.281 0.296 33,437,306 0.2901 2.19%
1998-07-20 0 1.370 1.330 1.380 1.270 1.370 4,193,000 5,540,810 1.3214 0.287 0.279 0.289 0.266 0.287 19,994,670 0.2771 5.38%
1998-07-17 0 1.300 1.300 1.310 1.250 1.310 10,654,000 13,786,866 1.2941 0.273 0.273 0.275 0.262 0.275 50,804,486 0.2714 0.00%
1998-07-16 0 1.300 1.300 1.310 1.280 1.320 10,344,000 13,496,778 1.3048 0.273 0.273 0.275 0.268 0.277 49,326,225 0.2736 0.00%
1998-07-15 0 1.300 1.290 1.300 1.290 1.330 4,243,000 5,564,210 1.3114 0.273 0.271 0.273 0.271 0.279 20,233,099 0.2750 -1.52%
1998-07-14 0 1.320 1.300 1.320 1.320 1.350 6,738,000 8,964,720 1.3305 0.277 0.273 0.277 0.277 0.283 32,130,714 0.2790 -0.75%
1998-07-13 0 1.330 1.330 1.350 1.330 1.370 4,582,000 6,161,910 1.3448 0.279 0.279 0.283 0.279 0.287 21,849,649 0.2820 -4.32%
1998-07-10 0 1.390 1.380 1.390 1.300 1.400 9,660,000 13,043,360 1.3502 0.291 0.289 0.291 0.273 0.294 46,064,514 0.2832 3.73%
1998-07-09 0 1.340 1.330 1.340 1.330 1.370 2,002,000 2,715,120 1.3562 0.281 0.279 0.281 0.279 0.287 9,546,704 0.2844 -1.47%
1998-07-08 0 1.360 1.360 1.380 1.330 1.400 8,698,000 11,787,740 1.3552 0.285 0.285 0.289 0.279 0.294 41,477,137 0.2842 3.82%
1998-07-07 0 1.310 1.310 1.320 1.300 1.370 4,322,000 5,809,280 1.3441 0.275 0.275 0.277 0.273 0.287 20,609,817 0.2819 -3.68%
1998-07-06 0 1.360 1.360 1.370 1.330 1.390 7,678,000 10,486,360 1.3658 0.285 0.285 0.287 0.279 0.291 36,613,182 0.2864 3.03%
1998-07-03 0 1.320 1.300 1.320 1.270 1.330 6,686,000 8,754,474 1.3094 0.277 0.273 0.277 0.266 0.279 31,882,748 0.2746 0.00%
1998-07-02 0 1.320 1.310 1.320 1.290 1.380 5,085,100 6,707,326 1.3190 0.277 0.275 0.277 0.271 0.289 24,248,723 0.2766 1.54%
1998-06-30 0 1.300 1.280 1.300 1.280 1.330 3,130,000 4,074,600 1.3018 0.273 0.268 0.273 0.268 0.279 14,925,666 0.2730 -0.76%
1998-06-29 0 1.310 1.310 1.320 1.280 1.380 2,660,000 3,510,240 1.3196 0.275 0.275 0.277 0.268 0.289 12,684,432 0.2767 -3.68%
1998-06-26 0 1.360 1.360 1.370 1.350 1.400 2,771,000 3,803,280 1.3725 0.285 0.285 0.287 0.283 0.294 13,213,744 0.2878 -2.16%
1998-06-25 0 1.390 1.380 1.390 1.370 1.420 7,068,000 9,858,940 1.3949 0.291 0.289 0.291 0.287 0.298 33,704,347 0.2925 0.00%
1998-06-24 0 1.390 1.350 1.390 1.350 1.400 1,092,000 1,500,400 1.3740 0.291 0.283 0.291 0.283 0.294 5,207,293 0.2881 0.00%
1998-06-23 0 1.390 1.370 1.390 1.350 1.410 4,336,000 6,032,240 1.3912 0.291 0.287 0.291 0.283 0.296 20,676,577 0.2917 -1.42%
1998-06-22 0 1.410 1.420 1.430 1.400 1.510 3,166,000 4,651,160 1.4691 0.296 0.298 0.300 0.294 0.317 15,097,335 0.3081 -4.73%
1998-06-19 0 1.480 1.460 1.490 1.440 1.530 7,218,000 10,557,200 1.4626 0.310 0.306 0.312 0.302 0.321 34,419,634 0.3067 -1.33%
1998-06-18 0 1.500 1.460 1.540 1.400 1.540 17,439,000 25,254,750 1.4482 0.315 0.306 0.323 0.294 0.323 83,159,324 0.3037 13.64%
1998-06-17 0 1.320 1.320 1.330 1.270 1.340 10,046,000 13,044,660 1.2985 0.277 0.277 0.279 0.266 0.281 47,905,188 0.2723 5.60%
1998-06-16 0 1.250 1.250 1.270 1.220 1.270 5,704,000 7,103,470 1.2453 0.262 0.262 0.266 0.256 0.266 27,199,999 0.2612 2.46%
1998-06-15 0 1.220 1.200 1.240 1.190 1.290 3,010,000 3,640,700 1.2095 0.256 0.252 0.260 0.250 0.271 14,353,436 0.2536 -6.87%
1998-06-12 0 1.310 1.270 1.310 1.250 1.350 4,416,000 5,730,360 1.2976 0.275 0.266 0.275 0.262 0.283 21,058,064 0.2721 0.77%
1998-06-11 0 1.300 1.290 1.300 1.250 1.320 5,084,000 6,544,264 1.2872 0.273 0.271 0.273 0.262 0.277 24,243,477 0.2699 1.56%
1998-06-10 0 1.280 1.270 1.280 1.280 1.370 7,092,000 9,191,380 1.2960 0.268 0.266 0.268 0.268 0.287 33,818,793 0.2718 -9.22%
1998-06-09 0 1.410 1.400 1.410 1.360 1.540 5,432,000 7,813,060 1.4383 0.296 0.294 0.296 0.285 0.323 25,902,944 0.3016 -9.62%
1998-06-08 0 1.560 1.550 1.570 1.550 1.620 4,345,000 6,970,280 1.6042 0.327 0.325 0.329 0.325 0.340 20,719,494 0.3364 -4.29%
1998-06-05 0 1.630 1.630 1.640 1.630 1.670 2,756,000 4,541,340 1.6478 0.342 0.342 0.344 0.342 0.350 13,142,215 0.3456 -0.61%
1998-06-04 0 1.640 1.640 1.680 1.630 1.710 4,982,000 8,393,520 1.6848 0.344 0.344 0.352 0.342 0.359 23,757,082 0.3533 -5.20%
1998-06-03 0 1.730 1.720 1.730 1.600 1.760 5,598,000 9,494,220 1.6960 0.363 0.361 0.363 0.336 0.369 26,694,529 0.3557 2.98%
1998-06-02 0 1.680 1.620 1.640 1.560 1.690 4,224,000 6,880,740 1.6290 0.352 0.340 0.344 0.327 0.354 20,142,496 0.3416 -2.33%
1998-06-01 0 1.720 1.740 1.750 1.690 1.830 12,472,000 21,540,390 1.7271 0.361 0.365 0.367 0.354 0.384 59,473,771 0.3622 -2.27%
1998-05-29 0 1.760 1.730 1.760 1.700 1.780 5,168,000 9,043,140 1.7498 0.369 0.363 0.369 0.357 0.373 24,644,038 0.3670 -1.68%
1998-05-28 0 1.790 1.790 1.810 1.780 1.820 6,740,000 12,230,580 1.8146 0.375 0.375 0.380 0.373 0.382 32,140,251 0.3805 -1.65%
1998-05-27 0 1.820 1.820 1.830 1.820 1.890 5,129,000 9,569,876 1.8658 0.382 0.382 0.384 0.382 0.396 24,458,064 0.3913 -5.70%
1998-05-26 0 1.930 1.910 1.930 1.900 1.930 1,666,000 3,179,720 1.9086 0.405 0.401 0.405 0.398 0.405 7,944,460 0.4002 0.52%
1998-05-25 0 1.920 1.920 1.940 1.910 1.930 3,536,000 6,813,056 1.9268 0.403 0.403 0.407 0.401 0.405 16,861,710 0.4041 -0.52%
1998-05-22 0 1.930 1.930 1.940 1.930 1.940 2,906,000 5,621,632 1.9345 0.405 0.405 0.407 0.405 0.407 13,857,503 0.4057 -1.03%
1998-05-21 0 1.950 1.940 1.950 1.900 1.950 5,500,000 10,641,300 1.9348 0.409 0.407 0.409 0.398 0.409 26,227,208 0.4057 1.04%
1998-05-20 0 1.930 1.930 1.940 1.870 1.960 8,722,000 16,499,460 1.8917 0.405 0.405 0.407 0.392 0.411 41,591,583 0.3967 2.66%
1998-05-19 0 1.880 1.880 1.890 1.820 1.890 6,758,000 12,526,760 1.8536 0.394 0.394 0.396 0.382 0.396 32,226,086 0.3887 -1.57%
1998-05-18 0 1.910 1.910 1.930 1.900 1.960 9,682,000 18,764,200 1.9380 0.401 0.401 0.405 0.398 0.411 46,169,423 0.4064 -2.55%
1998-05-15 0 1.960 1.940 1.950 1.880 1.970 7,463,600 14,399,512 1.9293 0.411 0.407 0.409 0.394 0.413 35,590,798 0.4046 4.26%
1998-05-14 0 1.880 1.880 1.900 1.790 1.900 3,226,000 5,962,900 1.8484 0.394 0.394 0.398 0.375 0.398 15,383,450 0.3876 4.44%
1998-05-13 0 1.800 1.790 1.800 1.800 1.940 4,484,000 8,475,400 1.8901 0.377 0.375 0.377 0.377 0.407 21,382,327 0.3964 -7.69%
1998-05-12 0 1.950 1.950 1.960 1.920 1.990 6,488,390 12,610,597 1.9436 0.409 0.409 0.411 0.403 0.417 30,940,428 0.4076 0.52%
1998-05-11 0 1.940 1.940 1.970 1.880 1.980 7,298,000 14,017,800 1.9208 0.407 0.407 0.413 0.394 0.415 34,801,121 0.4028 3.74%
1998-05-08 0 1.870 1.870 1.880 1.780 1.880 7,142,000 13,028,620 1.8242 0.392 0.392 0.394 0.373 0.394 34,057,222 0.3826 5.65%
1998-05-07 0 1.770 1.770 1.780 1.680 1.800 5,712,000 10,027,940 1.7556 0.371 0.371 0.373 0.352 0.377 27,238,148 0.3682 4.12%
1998-05-06 0 1.700 1.700 1.710 1.640 1.750 7,581,000 12,946,560 1.7078 0.357 0.357 0.359 0.344 0.367 36,150,630 0.3581 -1.16%
1998-05-05 0 1.720 1.720 1.740 1.680 1.810 2,196,000 3,811,300 1.7356 0.361 0.361 0.365 0.352 0.380 10,471,809 0.3640 -4.44%
1998-05-04 0 1.800 1.780 1.800 1.800 1.880 1,930,000 3,543,860 1.8362 0.377 0.373 0.377 0.377 0.394 9,203,366 0.3851 -3.74%
1998-05-01 0 1.870 1.870 1.880 1.870 1.900 2,870,000 5,385,260 1.8764 0.392 0.392 0.394 0.392 0.398 13,685,834 0.3935 0.00%
1998-04-30 0 1.870 1.850 1.870 1.820 1.940 8,582,000 16,063,860 1.8718 0.392 0.388 0.392 0.382 0.407 40,923,982 0.3925 -3.61%
1998-04-29 0 1.940 1.940 1.960 1.920 2.000 4,316,000 8,376,230 1.9407 0.407 0.407 0.411 0.403 0.419 20,581,205 0.4070 -3.00%
1998-04-28 0 2.000 2.000 2.025 1.940 2.000 3,174,000 6,262,620 1.9731 0.419 0.419 0.425 0.407 0.419 15,135,483 0.4138 0.00%
1998-04-27 0 2.000 1.970 2.000 1.910 2.000 6,486,000 12,769,370 1.9688 0.419 0.413 0.419 0.401 0.419 30,929,031 0.4129 3.09%
1998-04-24 0 1.940 1.930 1.940 1.880 1.950 3,778,000 7,305,728 1.9338 0.407 0.405 0.407 0.394 0.409 18,015,708 0.4055 1.04%
1998-04-23 0 1.920 1.920 1.930 1.900 1.980 1,046,000 2,015,160 1.9265 0.403 0.403 0.405 0.398 0.415 4,987,938 0.4040 -2.29%
1998-04-22 0 1.980 1.980 1.990 1.970 1.990 830,000 1,644,920 1.9818 0.412 0.412 0.414 0.410 0.414 3,988,137 0.4125 -1.00%
1998-04-21 0 2.000 1.990 2.000 1.980 2.075 8,414,000 16,927,250 2.0118 0.416 0.414 0.416 0.412 0.432 40,429,141 0.4187 -4.76%
1998-04-20 0 2.100 2.075 2.100 2.025 2.100 5,872,000 12,186,750 2.0754 0.437 0.432 0.437 0.421 0.437 28,214,870 0.4319 2.44%
1998-04-17 0 2.050 2.050 2.075 1.990 2.075 11,484,000 23,380,270 2.0359 0.427 0.427 0.432 0.414 0.432 55,180,444 0.4237 1.23%
1998-04-16 0 2.025 2.000 2.025 1.980 2.025 2,642,000 5,281,224 1.9989 0.421 0.416 0.421 0.412 0.421 12,694,770 0.4160 1.25%
1998-04-15 0 2.000 1.990 2.000 1.950 2.100 8,999,026 18,151,172 2.0170 0.416 0.414 0.416 0.406 0.437 43,240,182 0.4198 2.56%
1998-04-14 0 1.950 1.930 1.950 1.930 2.000 2,232,000 4,416,120 1.9785 0.406 0.402 0.406 0.402 0.416 10,724,726 0.4118 -2.01%
1998-04-09 0 1.990 1.990 2.000 1.970 2.025 5,228,000 10,472,008 2.0031 0.414 0.414 0.416 0.410 0.421 25,120,460 0.4169 -1.73%
1998-04-08 0 2.025 2.000 2.025 1.870 2.050 5,844,000 11,477,740 1.9640 0.421 0.416 0.421 0.389 0.427 28,080,330 0.4087 7.71%
1998-04-07 0 1.880 1.860 1.880 1.870 1.920 2,932,000 5,546,940 1.8919 0.391 0.387 0.391 0.389 0.400 14,088,215 0.3937 -1.57%
1998-04-03 0 1.910 1.900 1.910 1.890 1.930 3,812,000 7,296,586 1.9141 0.398 0.395 0.398 0.393 0.402 18,316,602 0.3984 -1.04%
1998-04-02 0 1.930 1.920 1.930 1.920 1.970 2,598,000 5,039,460 1.9397 0.402 0.400 0.402 0.400 0.410 12,483,350 0.4037 -0.52%
1998-04-01 0 1.940 1.930 1.960 1.930 1.990 3,552,000 6,959,760 1.9594 0.404 0.402 0.408 0.402 0.414 17,067,306 0.4078 -1.02%
1998-03-31 0 1.960 1.960 1.980 1.960 2.050 6,584,000 13,072,950 1.9856 0.408 0.408 0.412 0.408 0.427 31,636,019 0.4132 -1.51%
1998-03-30 0 1.990 1.980 1.990 1.980 2.125 6,398,000 12,988,314 2.0301 0.414 0.412 0.414 0.412 0.442 30,742,292 0.4225 -4.10%
1998-03-27 0 2.075 2.075 2.100 2.000 2.200 15,741,000 33,422,164 2.1233 0.432 0.432 0.437 0.416 0.458 75,635,264 0.4419 0.00%
1998-03-26 0 2.075 2.075 2.100 2.050 2.225 18,898,000 39,978,400 2.1155 0.432 0.432 0.437 0.427 0.463 90,804,600 0.4403 -4.60%
1998-03-25 0 2.175 2.150 2.175 2.050 2.250 34,280,000 74,125,200 2.1623 0.453 0.447 0.453 0.427 0.468 164,714,875 0.4500 9.30%
1998-03-24 0 1.990 1.980 1.990 1.980 2.050 9,798,000 19,766,064 2.0174 0.414 0.412 0.414 0.412 0.427 47,079,240 0.4198 0.00%
1998-03-23 0 1.990 1.980 2.000 1.990 2.075 18,342,000 37,017,866 2.0182 0.414 0.412 0.416 0.414 0.432 88,133,029 0.4200 0.51%
1998-03-20 0 1.980 1.990 2.000 1.930 2.050 16,527,000 32,876,280 1.9892 0.412 0.414 0.416 0.402 0.427 79,411,982 0.4140 -1.00%
1998-03-19 0 2.000 1.990 2.000 1.870 2.025 25,466,300 50,023,390 1.9643 0.416 0.414 0.416 0.389 0.421 122,365,181 0.4088 5.82%
1998-03-18 0 1.890 1.890 1.900 1.850 1.930 23,853,000 45,302,060 1.8992 0.393 0.393 0.395 0.385 0.402 114,613,299 0.3953 0.00%
1998-03-17 0 1.890 1.880 1.900 1.830 1.930 21,291,000 40,116,190 1.8842 0.393 0.391 0.395 0.381 0.402 102,302,929 0.3921 0.00%
1998-03-16 0 1.890 1.880 1.890 1.800 1.890 20,568,000 37,853,260 1.8404 0.393 0.391 0.393 0.375 0.393 98,828,925 0.3830 6.18%
1998-03-13 0 1.780 1.770 1.790 1.700 1.780 6,432,000 11,256,600 1.7501 0.370 0.368 0.373 0.354 0.370 30,905,661 0.3642 5.33%
1998-03-12 0 1.690 1.680 1.700 1.670 1.720 1,918,000 3,242,880 1.6908 0.352 0.350 0.354 0.348 0.358 9,215,961 0.3519 -2.31%
1998-03-11 0 1.730 1.700 1.730 1.660 1.740 6,005,000 10,090,330 1.6803 0.360 0.354 0.360 0.345 0.362 28,853,933 0.3497 5.49%
1998-03-10 0 1.640 1.640 1.660 1.630 1.660 4,138,000 6,827,880 1.6500 0.341 0.341 0.345 0.339 0.345 19,883,027 0.3434 0.61%
1998-03-09 0 1.630 1.630 1.640 1.620 1.650 6,008,001 9,847,102 1.6390 0.339 0.339 0.341 0.337 0.343 28,868,353 0.3411 -3.55%
1998-03-06 0 1.690 1.680 1.690 1.620 1.700 12,114,000 20,234,840 1.6704 0.352 0.350 0.352 0.337 0.354 58,207,584 0.3476 0.00%
1998-03-05 0 1.690 1.650 1.690 1.650 1.760 20,074,000 34,263,940 1.7069 0.352 0.343 0.352 0.343 0.366 96,455,262 0.3552 -4.52%
1998-03-04 0 1.770 1.760 1.770 1.740 1.790 32,932,000 57,984,020 1.7607 0.368 0.366 0.368 0.362 0.373 158,237,755 0.3664 -1.12%
1998-03-03 0 1.790 1.780 1.790 1.750 1.790 7,426,000 13,345,758 1.7972 0.373 0.370 0.373 0.364 0.373 35,681,816 0.3740 1.70%
1998-03-02 0 1.760 1.740 1.780 1.760 1.900 6,620,000 12,293,220 1.8570 0.366 0.362 0.370 0.366 0.395 31,808,999 0.3865 -6.38%
1998-02-27 0 1.880 1.850 1.880 1.800 1.880 11,098,000 20,662,660 1.8618 0.391 0.385 0.391 0.375 0.391 53,325,720 0.3875 3.87%
1998-02-26 0 1.810 1.810 1.820 1.790 1.810 10,016,000 18,011,350 1.7983 0.377 0.377 0.379 0.373 0.377 48,126,726 0.3742 0.56%
1998-02-25 0 1.800 1.800 1.810 1.750 1.810 11,134,000 19,902,760 1.7876 0.375 0.375 0.377 0.364 0.377 53,498,699 0.3720 2.86%
1998-02-24 0 1.750 1.750 1.760 1.630 1.760 9,679,000 16,554,260 1.7103 0.364 0.364 0.366 0.339 0.366 46,507,447 0.3559 7.36%
1998-02-23 0 1.630 1.600 1.670 1.600 1.680 3,142,000 5,178,280 1.6481 0.339 0.333 0.348 0.333 0.350 15,097,262 0.3430 -3.55%
1998-02-20 0 1.690 1.680 1.690 1.600 1.740 5,660,000 9,543,620 1.6862 0.352 0.350 0.352 0.333 0.362 27,196,213 0.3509 2.42%
1998-02-19 0 1.650 1.640 1.650 1.600 1.660 16,152,000 26,462,660 1.6384 0.343 0.341 0.343 0.333 0.345 77,610,112 0.3410 2.48%
1998-02-18 0 1.610 1.600 1.610 1.600 1.630 3,602,000 5,828,050 1.6180 0.335 0.333 0.335 0.333 0.339 17,307,555 0.3367 0.00%
1998-02-17 0 1.610 1.610 1.620 1.610 1.640 6,855,000 11,121,370 1.6224 0.335 0.335 0.337 0.335 0.341 32,938,170 0.3376 0.62%
1998-02-16 0 1.600 1.590 1.600 1.580 1.700 5,730,000 9,249,770 1.6143 0.333 0.331 0.333 0.329 0.354 27,532,562 0.3360 -3.61%
1998-02-13 0 1.660 1.650 1.660 1.600 1.700 15,440,000 25,922,108 1.6789 0.345 0.343 0.345 0.333 0.354 74,188,963 0.3494 -2.35%
1998-02-12 0 1.700 1.660 1.700 1.650 1.790 7,191,000 12,197,630 1.6962 0.354 0.345 0.354 0.343 0.373 34,552,645 0.3530 -5.03%
1998-02-11 0 1.790 1.780 1.800 1.770 1.860 15,074,000 27,497,676 1.8242 0.373 0.370 0.375 0.368 0.387 72,430,339 0.3796 1.13%
1998-02-10 0 1.770 1.750 1.770 1.680 1.780 23,728,000 40,584,420 1.7104 0.368 0.364 0.368 0.350 0.370 114,012,676 0.3560 4.12%
1998-02-09 0 1.700 1.700 1.710 1.600 1.710 28,002,000 46,493,828 1.6604 0.354 0.354 0.356 0.333 0.356 134,549,181 0.3456 10.39%
1998-02-06 0 1.540 1.540 1.550 1.480 1.600 15,178,000 23,474,620 1.5466 0.321 0.321 0.323 0.308 0.333 72,930,057 0.3219 5.48%
1998-02-05 0 1.460 1.450 1.460 1.340 1.460 3,844,000 5,473,630 1.4239 0.304 0.302 0.304 0.279 0.304 18,470,361 0.2963 2.10%
1998-02-04 0 1.430 1.430 1.450 1.430 1.570 15,335,000 22,611,220 1.4745 0.298 0.298 0.302 0.298 0.327 73,684,440 0.3069 -1.38%
1998-02-03 0 1.450 1.450 1.460 1.350 1.530 13,936,000 19,784,360 1.4197 0.302 0.302 0.304 0.281 0.318 66,962,266 0.2955 7.41%
1998-02-02 0 1.350 1.350 1.360 1.130 1.360 15,693,500 19,400,220 1.2362 0.281 0.281 0.283 0.235 0.283 75,407,027 0.2573 23.85%
1998-01-27 0 1.090 1.090 1.110 1.010 1.110 5,129,000 5,478,220 1.0681 0.227 0.227 0.231 0.210 0.231 24,644,766 0.2223 6.86%
1998-01-26 0 1.020 1.020 1.030 1.020 1.040 5,036,000 5,158,240 1.0243 0.212 0.212 0.214 0.212 0.216 24,197,903 0.2132 -0.97%
1998-01-23 0 1.030 1.020 1.030 1.020 1.050 12,982,000 13,404,040 1.0325 0.214 0.212 0.214 0.212 0.219 62,378,311 0.2149 -4.63%
1998-01-22 0 1.080 1.070 1.080 1.050 1.100 7,316,000 7,861,400 1.0745 0.225 0.223 0.225 0.219 0.229 35,153,268 0.2236 -4.42%
1998-01-21 0 1.130 1.130 1.150 1.080 1.170 6,586,000 7,459,340 1.1326 0.235 0.235 0.239 0.225 0.243 31,645,629 0.2357 2.73%
1998-01-20 0 1.100 1.100 1.110 1.100 1.180 8,522,000 9,751,340 1.1443 0.229 0.229 0.231 0.229 0.246 40,948,079 0.2381 -1.79%
1998-01-19 0 1.120 1.110 1.120 1.080 1.130 5,242,000 5,756,800 1.0982 0.233 0.231 0.233 0.225 0.235 25,187,730 0.2286 9.80%
1998-01-16 0 1.020 1.020 1.030 1.020 1.100 10,786,000 11,422,510 1.0590 0.212 0.212 0.214 0.212 0.229 51,826,565 0.2204 -2.86%
1998-01-15 0 1.050 1.040 1.050 1.040 1.130 9,964,000 10,661,010 1.0700 0.219 0.216 0.219 0.216 0.235 47,876,867 0.2227 -7.89%
1998-01-14 0 1.140 1.100 1.180 1.020 1.140 16,273,000 17,037,788 1.0470 0.237 0.229 0.246 0.212 0.237 78,191,516 0.2179 17.53%
1998-01-13 0 0.970 0.960 0.970 0.950 1.070 13,494,000 13,289,360 0.9848 0.202 0.200 0.202 0.198 0.223 64,838,463 0.2050 -2.02%
1998-01-12 0 0.990 0.990 1.010 0.980 1.250 8,602,000 8,755,740 1.0179 0.206 0.206 0.210 0.204 0.260 41,332,478 0.2118 -27.74%
1998-01-09 0 1.370 1.360 1.370 1.370 1.420 2,176,000 3,040,240 1.3972 0.285 0.283 0.285 0.285 0.296 10,455,647 0.2908 -6.16%
1998-01-08 0 1.460 1.420 1.460 1.360 1.480 14,501,000 20,694,260 1.4271 0.304 0.296 0.304 0.283 0.308 69,677,083 0.2970 0.00%
1998-01-07 0 1.460 1.450 1.460 1.410 1.500 8,503,000 12,232,904 1.4387 0.304 0.302 0.304 0.293 0.312 40,856,785 0.2994 -3.95%
1998-01-06 0 1.520 1.520 1.530 1.480 1.570 7,358,000 11,307,300 1.5367 0.316 0.316 0.318 0.308 0.327 35,355,077 0.3198 0.00%
1998-01-05 0 1.520 1.500 1.520 1.480 1.530 7,138,000 10,684,952 1.4969 0.316 0.312 0.316 0.308 0.318 34,297,981 0.3115 -1.30%
1998-01-02 0 1.540 1.530 1.540 1.530 1.580 8,530,000 13,154,320 1.5421 0.321 0.318 0.321 0.318 0.329 40,986,519 0.3209 -1.91%
1997-12-31 0 1.570 1.560 1.570 1.530 1.580 10,582,000 16,376,840 1.5476 0.327 0.325 0.327 0.318 0.329 50,846,348 0.3221 1.95%
1997-12-30 0 1.540 1.530 1.540 1.490 1.550 10,676,000 16,135,320 1.5114 0.321 0.318 0.321 0.310 0.323 51,298,016 0.3145 1.32%
1997-12-29 0 1.520 1.490 1.530 1.500 1.570 6,928,000 10,623,620 1.5334 0.316 0.310 0.318 0.312 0.327 33,288,934 0.3191 0.00%
1997-12-24 0 1.520 1.510 1.520 1.470 1.570 10,030,000 15,155,480 1.5110 0.316 0.314 0.316 0.306 0.327 48,193,996 0.3145 -0.65%
1997-12-23 0 1.530 1.510 1.530 1.500 1.610 5,022,000 7,871,820 1.5675 0.318 0.314 0.318 0.312 0.335 24,130,633 0.3262 -3.77%
1997-12-22 0 1.590 1.580 1.590 1.580 1.750 8,688,000 14,562,960 1.6762 0.331 0.329 0.331 0.329 0.364 41,745,707 0.3488 -10.67%
1997-12-19 0 1.780 1.770 1.780 1.700 1.790 7,261,000 12,803,130 1.7633 0.370 0.368 0.370 0.354 0.373 34,888,994 0.3670 1.14%
1997-12-18 0 1.760 1.730 1.760 1.720 1.780 5,496,000 9,646,840 1.7552 0.366 0.360 0.366 0.358 0.370 26,408,196 0.3653 -1.12%
1997-12-17 0 1.780 1.770 1.780 1.730 1.800 9,134,000 16,191,900 1.7727 0.370 0.368 0.370 0.360 0.375 43,888,730 0.3689 2.89%
1997-12-16 0 1.730 1.730 1.740 1.690 1.740 5,302,000 9,090,660 1.7146 0.360 0.360 0.362 0.352 0.362 25,476,029 0.3568 1.76%
1997-12-15 0 1.700 1.670 1.740 1.700 1.790 7,064,000 12,340,240 1.7469 0.354 0.348 0.362 0.354 0.373 33,942,412 0.3636 -3.41%
1997-12-12 0 1.760 1.750 1.760 1.580 1.770 11,588,000 19,870,700 1.7148 0.366 0.364 0.366 0.329 0.368 55,680,162 0.3569 4.76%
1997-12-11 0 1.680 1.670 1.680 1.580 1.690 14,668,000 23,894,590 1.6290 0.350 0.348 0.350 0.329 0.352 70,479,515 0.3390 0.00%
1997-12-10 0 1.680 1.680 1.700 1.670 1.840 15,808,000 28,031,640 1.7733 0.350 0.350 0.354 0.348 0.383 75,957,198 0.3690 -7.18%
1997-12-09 0 1.810 1.800 1.810 1.670 1.830 16,880,000 29,607,280 1.7540 0.377 0.375 0.377 0.348 0.381 81,108,141 0.3650 5.23%
1997-12-08 0 1.720 1.710 1.720 1.670 1.750 17,788,000 30,416,120 1.7099 0.358 0.356 0.358 0.348 0.364 85,471,067 0.3559 0.58%
1997-12-05 0 1.710 1.700 1.710 1.530 1.750 56,203,874 91,844,679 1.6341 0.356 0.354 0.356 0.318 0.364 270,058,753 0.3401 11.76%
1997-12-04 0 1.530 1.520 1.530 1.490 1.550 28,846,000 43,923,980 1.5227 0.318 0.316 0.318 0.310 0.323 138,604,588 0.3169 2.68%
1997-12-03 0 1.490 1.480 1.490 1.470 1.580 21,802,000 33,020,220 1.5146 0.310 0.308 0.310 0.306 0.329 104,758,276 0.3152 -0.67%
1997-12-02 0 1.500 1.490 1.500 1.380 1.510 4,792,000 6,996,200 1.4600 0.312 0.310 0.312 0.287 0.314 23,025,487 0.3038 3.45%
1997-12-01 0 1.450 1.380 1.470 1.370 1.470 4,558,000 6,441,120 1.4131 0.302 0.287 0.306 0.285 0.306 21,901,120 0.2941 2.11%
1997-11-28 0 1.420 1.410 1.430 1.410 1.450 2,264,000 3,232,140 1.4276 0.296 0.293 0.298 0.293 0.302 10,878,485 0.2971 -4.05%
1997-11-27 0 1.480 1.430 1.480 1.390 1.480 4,838,000 6,957,820 1.4382 0.308 0.298 0.308 0.289 0.308 23,246,516 0.2993 3.50%
1997-11-26 0 1.430 1.420 1.450 1.420 1.470 3,048,000 4,397,020 1.4426 0.298 0.296 0.302 0.296 0.306 14,645,593 0.3002 0.00%
1997-11-25 0 1.430 1.420 1.440 1.400 1.450 2,103,000 2,992,980 1.4232 0.298 0.296 0.300 0.291 0.302 10,104,883 0.2962 -2.05%
1997-11-24 0 1.460 1.450 1.460 1.450 1.520 1,970,000 2,934,880 1.4898 0.304 0.302 0.304 0.302 0.316 9,465,820 0.3101 -3.31%
1997-11-21 0 1.510 1.500 1.510 1.500 1.600 2,846,000 4,310,700 1.5147 0.314 0.312 0.314 0.312 0.333 13,674,986 0.3152 -3.21%
1997-11-20 0 1.560 1.550 1.560 1.500 1.560 7,228,000 11,059,480 1.5301 0.325 0.323 0.325 0.312 0.325 34,730,429 0.3184 2.63%
1997-11-19 0 1.520 1.480 1.520 1.440 1.520 1,818,000 2,660,400 1.4634 0.316 0.308 0.316 0.300 0.316 8,735,462 0.3046 2.70%
1997-11-18 0 1.480 1.460 1.480 1.460 1.530 1,848,000 2,772,300 1.5002 0.308 0.304 0.308 0.304 0.318 8,879,612 0.3122 -3.27%
1997-11-17 0 1.530 1.510 1.530 1.500 1.550 4,090,000 6,235,580 1.5246 0.318 0.314 0.318 0.312 0.323 19,652,387 0.3173 3.38%
1997-11-14 0 1.480 1.480 1.500 1.460 1.540 3,670,000 5,508,200 1.5009 0.308 0.308 0.312 0.304 0.321 17,634,294 0.3124 0.00%
1997-11-13 0 1.480 1.460 1.480 1.350 1.480 7,396,000 10,550,960 1.4266 0.308 0.304 0.308 0.281 0.308 35,537,667 0.2969 5.71%
1997-11-12 0 1.400 1.390 1.400 1.380 1.450 12,014,000 17,052,720 1.4194 0.291 0.289 0.291 0.287 0.302 57,727,086 0.2954 -4.76%
1997-11-11 0 1.470 1.460 1.490 1.460 1.570 9,481,000 14,270,280 1.5051 0.306 0.304 0.310 0.304 0.327 45,556,060 0.3132 -3.92%
1997-11-10 0 1.530 1.520 1.530 1.460 1.570 7,204,000 10,991,920 1.5258 0.318 0.316 0.318 0.304 0.327 34,615,110 0.3175 -2.55%
1997-11-07 0 1.570 1.530 1.570 1.430 1.570 6,740,000 9,948,360 1.4760 0.327 0.318 0.327 0.298 0.327 32,385,597 0.3072 1.95%
1997-11-06 0 1.540 1.510 1.540 1.500 1.680 13,660,000 21,765,380 1.5934 0.321 0.314 0.321 0.312 0.350 65,636,091 0.3316 -4.94%
1997-11-05 0 1.620 1.620 1.630 1.550 1.680 14,852,000 24,006,220 1.6164 0.337 0.337 0.339 0.323 0.350 71,363,632 0.3364 1.89%
1997-11-04 0 1.590 1.580 1.590 1.580 2.075 50,836,000 95,152,988 1.8718 0.331 0.329 0.331 0.329 0.432 244,266,201 0.3895 -10.67%
1997-11-03 0 1.780 1.780 1.790 1.600 1.790 27,962,000 47,234,040 1.6892 0.370 0.370 0.373 0.333 0.373 134,356,981 0.3516 18.67%
1997-10-31 0 1.500 1.490 1.530 1.290 1.550 21,816,000 31,456,900 1.4419 0.312 0.310 0.318 0.268 0.323 104,825,546 0.3001 15.38%
1997-10-30 0 1.300 1.290 1.300 1.220 1.350 10,444,000 13,061,440 1.2506 0.271 0.268 0.271 0.254 0.281 50,183,260 0.2603 4.00%
1997-10-29 0 1.250 1.210 1.280 1.130 1.300 26,893,000 32,182,960 1.1967 0.260 0.252 0.266 0.235 0.271 129,220,453 0.2491 15.74%
1997-10-28 0 1.080 1.040 1.050 1.000 1.110 17,525,000 18,317,810 1.0452 0.225 0.216 0.219 0.208 0.231 84,207,356 0.2175 -11.48%
1997-10-27 0 1.220 1.220 1.240 1.210 1.370 8,237,000 10,563,240 1.2824 0.254 0.254 0.258 0.252 0.285 39,578,659 0.2669 -6.15%
1997-10-24 0 1.300 1.300 1.340 1.140 1.400 14,505,000 18,534,770 1.2778 0.271 0.271 0.279 0.237 0.291 69,696,303 0.2659 13.04%
1997-10-23 0 1.150 1.140 1.160 1.080 1.300 14,500,000 17,157,390 1.1833 0.239 0.237 0.241 0.225 0.271 69,672,278 0.2463 -13.53%
1997-10-22 0 1.330 1.330 1.340 1.300 1.510 13,840,000 19,352,320 1.3983 0.277 0.277 0.279 0.271 0.314 66,500,988 0.2910 -11.92%
1997-10-21 0 1.510 1.480 1.510 1.470 1.590 9,331,000 14,153,780 1.5169 0.314 0.308 0.314 0.306 0.331 44,835,312 0.3157 -5.03%
1997-10-20 0 1.590 1.560 1.580 1.560 1.670 7,458,000 11,940,314 1.6010 0.331 0.325 0.329 0.325 0.348 35,835,576 0.3332 -5.36%
1997-10-17 0 1.680 1.680 1.730 1.500 1.740 26,307,000 42,516,440 1.6162 0.350 0.350 0.360 0.312 0.362 126,404,732 0.3364 3.70%
1997-10-16 0 1.620 1.610 1.630 1.440 1.630 28,594,000 43,901,680 1.5353 0.337 0.335 0.339 0.300 0.339 137,393,732 0.3195 10.20%
1997-10-15 0 1.470 1.450 1.490 1.330 1.680 19,856,000 29,058,260 1.4634 0.306 0.302 0.310 0.277 0.350 95,407,776 0.3046 -9.82%
1997-10-14 0 1.630 1.630 1.640 1.620 1.850 7,854,000 13,535,300 1.7234 0.339 0.339 0.341 0.337 0.385 37,738,350 0.3587 -9.44%
1997-10-13 0 1.800 1.740 1.800 1.690 1.880 7,574,000 13,459,480 1.7771 0.375 0.362 0.375 0.352 0.391 36,392,954 0.3698 -6.25%
1997-10-09 0 1.920 1.920 1.940 1.770 1.920 7,796,000 14,182,880 1.8193 0.400 0.400 0.404 0.368 0.400 37,459,661 0.3786 -1.54%
1997-10-08 0 1.950 1.920 1.950 1.900 2.000 7,604,000 14,835,220 1.9510 0.406 0.400 0.406 0.395 0.416 36,537,103 0.4060 -0.51%
1997-10-07 0 1.960 1.950 1.980 1.950 2.025 4,986,000 9,928,150 1.9912 0.408 0.406 0.412 0.406 0.421 23,957,654 0.4144 -2.00%
1997-10-06 0 2.000 1.990 2.000 1.980 2.175 5,846,000 12,010,950 2.0546 0.416 0.414 0.416 0.412 0.453 28,089,940 0.4276 -5.88%
1997-10-03 0 2.125 2.125 2.150 2.100 2.200 8,082,000 17,298,800 2.1404 0.442 0.442 0.447 0.437 0.458 38,833,886 0.4455 0.00%
1997-09-30 0 2.125 2.100 2.125 2.025 2.125 6,647,000 13,761,100 2.0703 0.442 0.437 0.442 0.421 0.442 31,938,733 0.4309 0.00%
1997-09-29 0 2.125 2.075 2.125 2.075 2.200 6,182,000 13,285,320 2.1490 0.442 0.432 0.442 0.432 0.458 29,704,415 0.4473 -2.30%
1997-09-26 0 2.175 2.150 2.175 2.150 2.275 17,752,000 38,960,850 2.1947 0.453 0.447 0.453 0.447 0.473 85,298,088 0.4568 -3.33%
1997-09-25 0 2.250 2.225 2.250 2.000 2.300 19,830,000 42,145,450 2.1253 0.468 0.463 0.468 0.416 0.479 95,282,846 0.4423 12.50%
1997-09-24 0 2.000 2.000 2.025 1.970 2.150 21,312,000 43,049,010 2.0199 0.416 0.416 0.421 0.410 0.447 102,403,833 0.4204 -2.44%
1997-09-23 0 2.050 2.050 2.075 1.920 2.175 18,684,000 39,284,500 2.1026 0.427 0.427 0.432 0.400 0.453 89,776,334 0.4376 -3.53%
1997-09-22 0 2.125 2.100 2.125 2.075 2.300 18,358,000 39,733,550 2.1644 0.442 0.437 0.442 0.432 0.479 88,209,909 0.4504 -5.56%
1997-09-19 0 2.250 2.250 2.275 2.250 2.450 28,918,000 66,869,350 2.3124 0.468 0.468 0.473 0.468 0.510 138,950,547 0.4812 -6.25%
1997-09-18 0 2.400 2.375 2.400 2.300 2.575 27,275,000 64,734,050 2.3734 0.499 0.494 0.499 0.479 0.536 131,055,957 0.4939 -4.95%
1997-09-16 0 2.525 2.500 2.525 2.475 2.700 39,093,000 99,677,700 2.5498 0.525 0.520 0.525 0.515 0.562 187,841,266 0.5306 -6.48%
1997-09-15 0 2.700 2.675 2.700 2.625 2.800 37,342,000 100,271,250 2.6852 0.562 0.557 0.562 0.546 0.583 179,427,738 0.5588 3.85%
1997-09-12 0 2.600 2.575 2.600 2.500 2.775 30,740,000 81,001,550 2.6351 0.541 0.536 0.541 0.520 0.578 147,705,229 0.5484 -0.95%
1997-09-11 0 2.625 2.600 2.625 2.600 2.850 52,617,000 143,651,750 2.7301 0.546 0.541 0.546 0.541 0.593 252,823,878 0.5682 -6.25%
1997-09-10 0 2.800 2.800 2.825 2.600 2.850 130,043,000 358,224,000 2.7547 0.583 0.583 0.588 0.541 0.593 624,854,622 0.5733 7.69%
1997-09-09 0 2.600 2.600 2.625 2.525 2.700 38,821,000 100,837,350 2.5975 0.541 0.541 0.546 0.525 0.562 186,534,310 0.5406 0.00%
1997-09-08 0 2.600 2.550 2.600 2.375 2.700 83,194,000 215,061,100 2.5851 0.541 0.531 0.541 0.494 0.562 399,745,895 0.5380 9.47%
1997-09-05 0 2.375 2.375 2.400 2.175 2.400 41,284,000 93,665,350 2.2688 0.494 0.494 0.499 0.453 0.499 198,368,987 0.4722 3.26%
1997-09-04 0 2.300 2.250 2.300 2.075 2.400 32,936,000 73,843,750 2.2420 0.479 0.468 0.479 0.432 0.499 158,256,975 0.4666 -3.16%
1997-09-03 0 2.375 2.400 2.475 2.100 2.400 35,745,000 81,246,700 2.2730 0.494 0.499 0.515 0.437 0.499 171,754,177 0.4730 17.28%
1997-09-02 0 2.025 2.000 2.025 1.580 2.450 45,724,000 88,473,880 1.9350 0.421 0.416 0.421 0.329 0.510 219,703,119 0.4027 -10.99%
1997-09-01 0 2.275 2.275 2.300 2.200 2.675 36,774,000 91,776,350 2.4957 0.473 0.473 0.479 0.458 0.557 176,698,506 0.5194 -9.00%
1997-08-29 0 2.500 2.475 2.500 2.475 2.825 50,170,000 132,378,250 2.6386 0.520 0.515 0.520 0.515 0.588 241,066,081 0.5491 -4.76%
1997-08-28 0 2.625 2.600 2.625 2.600 3.000 49,042,000 136,564,350 2.7846 0.546 0.541 0.546 0.541 0.624 235,646,058 0.5795 -8.70%
1997-08-27 0 2.875 2.850 2.875 2.800 2.975 60,433,000 175,706,000 2.9075 0.598 0.593 0.598 0.583 0.619 290,379,639 0.6051 -0.86%
1997-08-26 0 2.900 2.925 2.950 2.850 3.350 201,197,000 635,374,300 3.1580 0.604 0.609 0.614 0.593 0.697 966,748,501 0.6572 -4.92%
1997-08-25 0 3.050 3.075 3.100 2.700 3.075 117,746,000 338,632,350 2.8760 0.635 0.640 0.645 0.562 0.640 565,767,725 0.5985 11.93%
1997-08-22 0 2.725 2.725 2.750 2.600 2.750 36,688,000 98,139,950 2.6750 0.567 0.567 0.572 0.541 0.572 176,285,278 0.5567 3.81%
1997-08-21 0 2.625 2.625 2.650 2.550 2.900 46,296,000 124,913,900 2.6982 0.546 0.546 0.552 0.531 0.604 222,451,570 0.5615 -2.78%
1997-08-20 0 2.700 2.675 2.700 2.475 2.775 48,220,000 127,141,650 2.6367 0.562 0.557 0.562 0.515 0.578 231,696,361 0.5487 9.09%
1997-08-19 0 2.475 2.475 2.500 2.350 2.550 36,590,000 89,450,900 2.4447 0.515 0.515 0.520 0.489 0.531 175,814,389 0.5088 -6.60%
1997-08-15 0 2.650 2.650 2.675 2.575 2.950 57,008,000 156,256,900 2.7410 0.552 0.552 0.557 0.536 0.614 273,922,566 0.5704 -6.19%
1997-08-14 0 2.825 2.800 2.825 2.800 3.250 144,755,000 441,099,350 3.0472 0.588 0.583 0.588 0.583 0.676 695,545,556 0.6342 -8.13%
1997-08-13 0 3.075 3.050 3.075 2.750 3.075 168,632,000 488,224,350 2.8952 0.640 0.635 0.640 0.572 0.640 810,274,175 0.6025 10.81%
1997-08-12 0 2.775 2.750 2.775 2.650 2.850 101,972,000 281,153,450 2.7572 0.578 0.572 0.578 0.552 0.593 489,973,897 0.5738 5.71%
1997-08-11 0 2.625 2.600 2.625 2.575 2.775 66,510,000 178,836,250 2.6889 0.546 0.541 0.546 0.536 0.578 319,579,531 0.5596 -5.41%
1997-08-08 0 2.775 2.750 2.775 2.450 2.800 84,962,000 224,661,010 2.6443 0.578 0.572 0.578 0.510 0.583 408,241,108 0.5503 11.00%
1997-08-07 0 2.500 2.475 2.500 2.425 2.675 97,868,000 251,191,700 2.5666 0.520 0.515 0.520 0.505 0.557 470,254,240 0.5342 4.17%
1997-08-06 0 2.400 2.375 2.400 2.250 2.450 46,650,000 108,965,250 2.3358 0.499 0.494 0.499 0.468 0.510 224,152,535 0.4861 9.09%
1997-08-05 0 2.200 2.175 2.200 2.175 2.275 19,354,000 42,778,500 2.2103 0.458 0.453 0.458 0.453 0.473 92,995,673 0.4600 -2.22%
1997-08-04 0 2.250 2.250 2.275 2.200 2.325 13,518,000 30,552,086 2.2601 0.468 0.468 0.473 0.458 0.484 64,953,783 0.4704 -2.17%
1997-08-01 0 2.300 2.275 2.300 2.275 2.350 23,759,000 54,692,625 2.3020 0.479 0.473 0.479 0.473 0.489 114,161,631 0.4791 0.00%
1997-07-31 0 2.300 2.275 2.300 2.150 2.325 30,183,000 68,252,350 2.2613 0.479 0.473 0.479 0.447 0.484 145,028,852 0.4706 5.75%
1997-07-30 0 2.175 2.175 2.200 2.125 2.225 14,691,000 31,999,800 2.1782 0.453 0.453 0.458 0.442 0.463 70,590,030 0.4533 -1.14%
1997-07-29 0 2.200 2.175 2.200 2.150 2.300 42,750,000 93,852,600 2.1954 0.458 0.453 0.458 0.447 0.479 205,413,095 0.4569 -3.30%
1997-07-28 0 2.275 2.250 2.275 2.200 2.350 10,776,000 24,393,500 2.2637 0.473 0.468 0.473 0.458 0.489 51,778,515 0.4711 -1.09%
1997-07-25 0 2.300 2.275 2.300 2.200 2.350 18,566,000 42,080,850 2.2666 0.479 0.473 0.479 0.458 0.489 89,209,345 0.4717 0.00%
1997-07-24 0 2.300 2.275 2.300 2.250 2.400 18,936,000 43,325,000 2.2880 0.479 0.473 0.479 0.468 0.499 90,987,190 0.4762 0.00%
1997-07-23 0 2.300 2.300 2.325 2.275 2.375 16,789,000 38,694,450 2.3048 0.479 0.479 0.484 0.473 0.494 80,670,888 0.4797 -1.08%
1997-07-22 0 2.325 2.300 2.325 2.225 2.475 30,096,000 70,774,300 2.3516 0.484 0.479 0.484 0.463 0.515 144,610,819 0.4894 -4.12%
1997-07-21 0 2.425 2.425 2.475 2.350 2.550 43,526,000 107,451,050 2.4687 0.505 0.505 0.515 0.489 0.531 209,141,763 0.5138 -1.02%
1997-07-18 0 2.450 2.450 2.475 2.350 2.575 57,348,000 140,896,850 2.4569 0.510 0.510 0.515 0.489 0.536 275,556,261 0.5113 1.03%
1997-07-17 0 2.425 2.425 2.450 2.225 2.475 55,314,000 131,069,450 2.3696 0.505 0.505 0.510 0.463 0.515 265,782,922 0.4931 8.99%
1997-07-16 0 2.225 2.175 2.225 2.150 2.350 87,584,000 197,932,650 2.2599 0.463 0.453 0.463 0.447 0.489 420,839,777 0.4703 -2.20%
1997-07-15 0 2.275 2.275 2.300 2.175 2.350 51,380,000 116,217,200 2.2619 0.473 0.473 0.479 0.453 0.489 246,880,112 0.4707 1.11%
1997-07-14 0 2.250 2.225 2.250 2.150 2.375 57,800,000 130,197,484 2.2526 0.468 0.463 0.468 0.447 0.494 277,728,114 0.4688 0.00%
1997-07-11 0 2.250 2.250 2.275 2.100 2.350 121,968,000 274,146,600 2.2477 0.468 0.468 0.473 0.437 0.489 586,054,370 0.4678 4.65%
1997-07-10 0 2.150 2.125 2.150 1.780 2.175 40,147,000 78,181,810 1.9474 0.447 0.442 0.447 0.370 0.453 192,905,720 0.4053 19.44%
1997-07-09 0 1.800 1.800 1.810 1.760 1.830 23,216,000 41,402,160 1.7833 0.375 0.375 0.377 0.366 0.381 111,552,524 0.3711 1.69%
1997-07-08 0 1.770 1.760 1.770 1.720 1.800 24,607,000 42,947,780 1.7453 0.368 0.366 0.368 0.358 0.375 118,236,258 0.3632 0.57%
1997-07-07 0 1.760 1.750 1.760 1.700 1.810 21,114,000 36,994,760 1.7521 0.366 0.364 0.366 0.354 0.377 101,452,446 0.3647 3.53%
1997-07-04 0 1.700 1.690 1.700 1.660 1.760 12,208,000 20,846,040 1.7076 0.354 0.352 0.354 0.345 0.366 58,659,253 0.3554 -1.73%
1997-07-03 0 1.730 1.720 1.730 1.700 1.900 15,874,000 28,127,860 1.7719 0.360 0.358 0.360 0.354 0.395 76,274,327 0.3688 -7.98%
1997-06-27 0 1.880 1.870 1.880 1.820 1.970 26,034,000 49,872,720 1.9157 0.391 0.389 0.391 0.379 0.410 125,092,971 0.3987 -3.59%
1997-06-26 0 1.950 1.950 1.960 1.900 2.025 36,642,000 71,520,710 1.9519 0.406 0.406 0.408 0.395 0.421 176,064,248 0.4062 2.63%
1997-06-25 0 1.900 1.910 1.920 1.900 2.100 33,376,000 66,558,320 1.9942 0.395 0.398 0.400 0.395 0.437 160,371,168 0.4150 -9.52%
1997-06-24 0 2.100 2.075 2.100 2.050 2.150 10,714,000 22,309,250 2.0823 0.437 0.432 0.437 0.427 0.447 51,480,606 0.4334 -3.45%
1997-06-23 0 2.175 2.150 2.175 2.050 2.250 12,286,000 26,501,748 2.1571 0.453 0.447 0.453 0.427 0.468 59,034,042 0.4489 -3.33%
1997-06-20 0 2.250 2.250 2.275 2.200 2.350 17,946,000 40,705,750 2.2682 0.468 0.468 0.473 0.458 0.489 86,230,255 0.4721 -2.17%
1997-06-19 0 2.300 2.300 2.350 2.175 2.425 11,880,000 27,204,850 2.2900 0.479 0.479 0.489 0.453 0.505 57,083,218 0.4766 -5.15%
1997-06-18 0 2.425 2.400 2.425 2.200 2.425 19,451,000 45,291,850 2.3285 0.505 0.499 0.505 0.458 0.505 93,461,757 0.4846 6.59%
1997-06-17 0 2.275 2.275 2.300 2.100 2.325 9,492,000 20,664,200 2.1770 0.473 0.473 0.479 0.437 0.484 45,608,915 0.4531 4.60%
1997-06-16 0 2.175 2.175 2.200 2.100 2.250 7,328,000 15,896,000 2.1692 0.453 0.453 0.458 0.437 0.468 35,210,928 0.4515 0.00%
1997-06-13 0 2.175 2.150 2.200 1.980 2.175 12,476,000 25,796,650 2.0677 0.453 0.447 0.458 0.412 0.453 59,946,989 0.4303 4.82%
1997-06-12 0 2.075 2.025 2.100 1.990 2.300 12,712,000 27,091,700 2.1312 0.432 0.421 0.437 0.414 0.479 61,080,965 0.4435 -9.78%
1997-06-11 0 2.300 2.300 2.325 2.225 2.400 13,981,000 32,173,000 2.3012 0.479 0.479 0.484 0.463 0.499 67,178,491 0.4789 -4.17%
1997-06-10 0 2.400 2.375 2.450 2.250 2.500 20,283,000 47,573,725 2.3455 0.499 0.494 0.510 0.468 0.520 97,459,504 0.4881 -3.03%
1997-06-06 0 2.475 2.425 2.500 2.425 2.575 18,034,000 44,469,400 2.4659 0.515 0.505 0.520 0.505 0.536 86,653,094 0.5132 -3.88%
1997-06-05 0 2.575 2.550 2.575 2.500 2.625 29,169,000 75,174,150 2.5772 0.536 0.531 0.536 0.520 0.546 140,156,598 0.5364 -0.96%
1997-06-04 0 2.600 2.575 2.600 2.575 2.725 34,091,000 89,328,150 2.6203 0.541 0.536 0.541 0.536 0.567 163,806,732 0.5453 -3.70%
1997-06-03 0 2.700 2.700 2.725 2.600 2.800 22,397,000 60,880,050 2.7182 0.562 0.562 0.567 0.541 0.583 107,617,242 0.5657 -3.57%
1997-06-02 0 2.800 2.775 2.800 2.700 2.800 34,689,300 95,292,280 2.7470 0.583 0.578 0.583 0.562 0.583 166,681,555 0.5717 0.00%
1997-05-30 0 2.800 2.775 2.800 2.700 2.850 32,479,000 90,609,054 2.7898 0.583 0.578 0.583 0.562 0.593 156,061,097 0.5806 0.90%
1997-05-29 0 2.775 2.750 2.775 2.725 2.800 29,978,000 82,531,675 2.7531 0.578 0.572 0.578 0.567 0.583 144,043,830 0.5730 -0.89%
1997-05-28 0 2.800 2.800 2.825 2.775 2.900 43,608,000 123,167,000 2.8244 0.583 0.583 0.588 0.578 0.604 209,535,772 0.5878 0.00%
1997-05-27 0 2.800 2.800 2.825 2.750 2.900 61,263,000 172,251,150 2.8117 0.583 0.583 0.588 0.572 0.604 294,367,776 0.5852 -0.88%
1997-05-26 0 2.825 2.800 2.825 2.650 2.850 61,121,000 169,061,950 2.7660 0.588 0.583 0.588 0.552 0.593 293,685,468 0.5757 2.73%
1997-05-23 0 2.750 2.750 2.775 2.675 2.800 30,790,000 84,625,834 2.7485 0.572 0.572 0.578 0.557 0.583 147,945,478 0.5720 0.00%
1997-05-22 0 2.750 2.750 2.775 2.725 2.925 106,439,000 301,081,385 2.8287 0.572 0.572 0.578 0.567 0.609 511,437,763 0.5887 -3.51%
1997-05-21 0 2.850 2.850 2.875 2.625 2.875 108,715,200 299,551,025 2.7554 0.593 0.593 0.598 0.546 0.598 522,374,870 0.5734 8.57%
1997-05-20 0 2.625 2.600 2.625 2.600 2.650 41,553,000 108,766,150 2.6175 0.546 0.541 0.546 0.541 0.552 199,661,528 0.5448 0.96%
1997-05-19 0 2.600 2.600 2.625 2.550 2.650 89,928,000 233,439,200 2.5958 0.541 0.541 0.546 0.531 0.552 432,102,662 0.5402 0.97%
1997-05-16 0 2.575 2.550 2.575 2.425 2.625 158,179,000 402,809,700 2.5465 0.536 0.531 0.536 0.505 0.546 760,047,670 0.5300 3.00%
1997-05-15 0 2.500 2.475 2.500 2.400 2.900 386,366,000 1,027,937,272 2.6605 0.520 0.515 0.520 0.499 0.604 1,856,482,708 0.5537

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top