TCL Electronics Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01070  1999-11-26    
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
2026-07-21 0 14.72 14.62 14.72 14.55 15.00 9,165,690 135,376,536 14.770 14.72 14.62 14.72 14.55 15.00 9,165,690 14.770 -0.14%
2026-07-20 0 14.74 14.72 14.74 14.00 14.92 7,979,006 116,710,005 14.627 14.74 14.72 14.74 14.00 14.92 7,979,006 14.627 3.44%
2026-07-17 0 14.25 14.19 14.25 13.65 14.38 19,806,626 279,424,078 14.108 14.25 14.19 14.25 13.65 14.38 19,806,626 14.108 5.71%
2026-07-16 0 13.48 13.48 13.49 13.09 15.30 49,310,979 668,244,774 13.552 13.48 13.48 13.49 13.09 15.30 49,310,979 13.552 -11.90%
2026-07-15 0 15.30 15.26 15.30 14.47 15.45 11,719,136 177,843,566 15.175 15.30 15.26 15.30 14.47 15.45 11,719,136 15.175 4.65%
2026-07-14 0 14.62 14.60 14.62 14.46 14.80 5,086,451 74,578,612 14.662 14.62 14.60 14.62 14.46 14.80 5,086,451 14.662 -0.54%
2026-07-13 0 14.70 14.66 14.70 14.38 15.30 10,930,594 162,643,111 14.880 14.70 14.66 14.70 14.38 15.30 10,930,594 14.880 1.17%
2026-07-10 0 14.53 14.53 14.54 14.43 15.35 8,339,588 122,586,838 14.699 14.53 14.53 14.54 14.43 15.35 8,339,588 14.699 -1.82%
2026-07-09 0 14.80 14.80 14.81 14.70 15.12 6,614,255 98,211,112 14.848 14.80 14.80 14.81 14.70 15.12 6,614,255 14.848 -1.99%
2026-07-08 0 15.10 15.09 15.10 14.38 15.23 9,359,515 139,933,779 14.951 15.10 15.09 15.10 14.38 15.23 9,359,515 14.951 4.21%
2026-07-07 0 14.49 14.48 14.49 14.23 15.18 7,661,457 111,036,575 14.493 14.49 14.48 14.49 14.23 15.18 7,661,457 14.493 -3.34%
2026-07-06 0 14.99 14.98 14.99 13.39 15.07 14,678,642 212,424,962 14.472 14.99 14.98 14.99 13.39 15.07 14,678,642 14.472 11.87%
2026-07-03 0 13.40 13.40 13.42 12.85 13.56 5,868,920 78,490,584 13.374 13.40 13.40 13.42 12.85 13.56 5,868,920 13.374 4.44%
2026-07-02 0 12.83 12.83 12.87 12.63 13.19 4,112,846 52,798,567 12.837 12.83 12.83 12.87 12.63 13.19 4,112,846 12.837 -0.47%
2026-06-30 0 12.89 12.88 12.89 12.59 13.22 6,064,840 78,779,986 12.990 12.89 12.88 12.89 12.59 13.22 6,064,840 12.990 -0.31%
2026-06-29 0 12.93 12.90 12.93 12.41 12.97 5,733,644 73,505,777 12.820 12.93 12.90 12.93 12.41 12.97 5,733,644 12.820 2.54%
2026-06-26 0 12.61 12.61 12.62 12.40 13.00 7,856,876 99,482,040 12.662 12.61 12.61 12.62 12.40 13.00 7,856,876 12.662 -0.39%
2026-06-25 0 12.66 12.66 12.67 12.59 13.19 6,368,600 81,886,253 12.858 12.66 12.66 12.67 12.59 13.19 6,368,600 12.858 -3.36%
2026-06-24 0 13.10 13.09 13.12 12.55 13.29 10,763,019 140,975,112 13.098 13.10 13.09 13.12 12.55 13.29 10,763,019 13.098 3.13%
2026-06-23 0 13.20 13.18 13.20 12.98 13.47 10,686,427 140,470,223 13.145 12.70 12.68 12.70 12.49 12.96 11,105,404 12.649 0.84%
2026-06-22 0 13.09 13.09 13.10 12.97 13.51 9,341,935 122,701,720 13.135 12.60 12.60 12.61 12.48 13.00 9,708,199 12.639 -3.11%
2026-06-18 0 13.51 13.47 13.51 13.33 14.20 11,963,950 162,510,823 13.583 13.00 12.96 13.00 12.83 13.66 12,433,014 13.071 -6.25%
2026-06-17 0 14.41 14.40 14.41 14.32 14.96 5,704,000 82,761,338 14.509 13.87 13.86 13.87 13.78 14.40 5,927,633 13.962 -1.50%
2026-06-16 0 14.63 14.60 14.63 14.42 15.08 10,095,524 148,213,691 14.681 14.08 14.05 14.08 13.88 14.51 10,491,333 14.127 1.32%
2026-06-15 0 14.44 14.41 14.44 14.10 14.77 8,190,200 118,715,176 14.495 13.90 13.87 13.90 13.57 14.21 8,511,308 13.948 2.85%
2026-06-12 0 14.04 14.01 14.04 13.93 14.60 6,822,745 97,424,393 14.279 13.51 13.48 13.51 13.40 14.05 7,090,240 13.741 -0.35%
2026-06-11 0 14.09 13.98 14.09 13.42 14.16 9,652,149 134,600,670 13.945 13.56 13.45 13.56 12.91 13.63 10,030,575 13.419 2.25%
2026-06-10 0 13.78 13.74 13.78 13.60 13.90 4,517,070 62,107,183 13.749 13.26 13.22 13.26 13.09 13.38 4,694,168 13.231 -1.01%
2026-06-09 0 13.92 13.86 13.92 13.41 13.97 4,430,705 61,053,647 13.780 13.39 13.34 13.39 12.90 13.44 4,604,417 13.260 1.46%
2026-06-08 0 13.72 13.72 13.73 13.23 13.80 6,626,000 90,038,076 13.589 13.20 13.20 13.21 12.73 13.28 6,885,782 13.076 -0.87%
2026-06-05 0 13.84 13.83 13.84 13.63 14.09 4,365,000 60,517,499 13.864 13.32 13.31 13.32 13.12 13.56 4,536,136 13.341 -1.77%
2026-06-04 0 14.09 14.07 14.09 13.82 14.64 11,016,547 155,032,866 14.073 13.56 13.54 13.56 13.30 14.09 11,448,466 13.542 -1.12%
2026-06-03 0 14.25 14.24 14.25 13.88 14.37 7,729,469 109,039,285 14.107 13.71 13.70 13.71 13.36 13.83 8,032,514 13.575 0.56%
2026-06-02 0 14.17 14.16 14.17 13.82 14.40 6,529,768 91,641,371 14.034 13.64 13.63 13.64 13.30 13.86 6,785,777 13.505 -0.84%
2026-06-01 0 14.29 14.27 14.29 13.52 14.34 6,246,941 88,163,301 14.113 13.75 13.73 13.75 13.01 13.80 6,491,861 13.581 3.25%
2026-05-29 0 13.84 13.77 13.84 13.61 14.00 8,543,366 118,023,865 13.815 13.32 13.25 13.32 13.10 13.47 8,878,321 13.293 -1.28%
2026-05-28 0 14.02 14.00 14.02 13.79 14.36 10,004,105 139,350,389 13.929 13.49 13.47 13.49 13.27 13.82 10,396,330 13.404 -2.37%
2026-05-27 0 14.36 14.33 14.36 14.23 14.78 11,108,486 160,495,565 14.448 13.82 13.79 13.82 13.69 14.22 11,544,010 13.903 -1.37%
2026-05-26 0 14.56 14.56 14.58 14.34 15.55 16,324,937 239,778,131 14.688 14.01 14.01 14.03 13.80 14.96 16,964,979 14.134 -6.19%
2026-05-22 0 15.52 15.51 15.52 15.36 15.80 5,797,544 90,522,993 15.614 14.93 14.92 14.93 14.78 15.20 6,024,845 15.025 -0.06%
2026-05-21 0 15.53 15.52 15.53 15.36 16.10 9,453,198 147,008,722 15.551 14.94 14.93 14.94 14.78 15.49 9,823,824 14.965 -1.58%
2026-05-20 0 15.78 15.76 15.78 15.50 16.19 6,049,127 95,718,641 15.824 15.18 15.17 15.18 14.92 15.58 6,286,292 15.227 1.02%
2026-05-19 0 15.62 15.61 15.62 15.12 15.82 9,753,824 150,892,308 15.470 15.03 15.02 15.03 14.55 15.22 10,136,237 14.886 -1.01%
2026-05-18 0 15.78 15.73 15.78 15.46 15.89 6,891,943 107,834,139 15.646 15.18 15.14 15.18 14.88 15.29 7,162,151 15.056 0.25%
2026-05-15 0 15.74 15.70 15.74 15.47 15.94 9,021,775 141,160,466 15.647 15.15 15.11 15.15 14.89 15.34 9,375,487 15.056 -1.25%
2026-05-14 0 15.94 15.93 15.94 15.38 16.00 12,876,717 202,996,375 15.765 15.34 15.33 15.34 14.80 15.40 13,381,567 15.170 2.44%
2026-05-13 0 15.56 15.55 15.56 15.33 15.95 10,933,391 169,701,421 15.521 14.97 14.96 14.97 14.75 15.35 11,362,050 14.936 -1.52%
2026-05-12 0 15.80 15.79 15.80 15.53 16.00 10,137,823 159,205,406 15.704 15.20 15.19 15.20 14.94 15.40 10,535,291 15.112 0.00%
2026-05-11 0 15.80 15.79 15.80 15.50 16.18 17,240,910 270,259,050 15.675 15.20 15.19 15.20 14.92 15.57 17,916,864 15.084 -0.88%
2026-05-08 0 15.94 15.92 15.94 15.38 16.00 9,276,099 146,237,800 15.765 15.34 15.32 15.34 14.80 15.40 9,639,782 15.170 -0.06%
2026-05-07 0 15.95 15.95 15.96 14.91 16.09 10,482,169 165,720,858 15.810 15.35 15.35 15.36 14.35 15.48 10,893,137 15.213 5.84%
2026-05-06 0 15.07 15.01 15.07 14.86 15.21 4,041,248 60,641,756 15.006 14.50 14.44 14.50 14.30 14.64 4,199,691 14.440 0.47%
2026-05-05 0 15.00 14.98 15.00 14.83 15.26 984,789 14,733,225 14.961 14.43 14.41 14.43 14.27 14.68 1,023,399 14.396 -0.99%
2026-05-04 0 15.15 15.10 15.15 14.96 15.50 3,727,165 56,189,230 15.076 14.58 14.53 14.58 14.40 14.92 3,873,294 14.507 0.87%
2026-04-30 0 15.02 14.98 15.02 14.94 15.66 9,577,000 145,704,498 15.214 14.45 14.41 14.45 14.38 15.07 9,952,480 14.640 0.13%
2026-04-29 0 15.00 15.00 15.02 14.02 15.05 13,104,362 194,457,719 14.839 14.43 14.43 14.45 13.49 14.48 13,618,137 14.279 5.63%
2026-04-28 0 14.20 14.20 14.21 13.65 14.28 7,026,000 98,084,291 13.960 13.66 13.66 13.67 13.14 13.74 7,301,464 13.434 2.60%
2026-04-27 0 13.84 13.84 13.88 13.69 13.99 3,553,582 49,344,630 13.886 13.32 13.32 13.36 13.17 13.46 3,692,905 13.362 1.24%
2026-04-24 0 13.67 13.66 13.67 13.52 13.95 4,546,176 62,167,259 13.675 13.15 13.14 13.15 13.01 13.42 4,724,415 13.159 -0.65%
2026-04-23 0 13.76 13.70 13.76 13.60 14.01 4,098,046 56,351,957 13.751 13.24 13.18 13.24 13.09 13.48 4,258,716 13.232 -1.78%
2026-04-22 0 14.01 14.00 14.01 13.72 14.20 6,834,316 95,303,921 13.945 13.48 13.47 13.48 13.20 13.66 7,102,265 13.419 -1.20%
2026-04-21 0 14.18 14.18 14.19 14.13 14.46 4,121,000 58,635,523 14.228 13.65 13.65 13.65 13.60 13.91 4,282,570 13.692 -1.12%
2026-04-20 0 14.34 14.34 14.35 13.85 14.52 9,027,000 129,237,185 14.317 13.80 13.80 13.81 13.33 13.97 9,380,916 13.777 3.54%
2026-04-17 0 13.85 13.81 13.85 13.57 13.92 2,349,786 32,421,296 13.798 13.33 13.29 13.33 13.06 13.39 2,441,913 13.277 0.73%
2026-04-16 0 13.75 13.71 13.75 13.54 14.10 6,237,000 86,371,830 13.848 13.23 13.19 13.23 13.03 13.57 6,481,530 13.326 1.40%
2026-04-15 0 13.56 13.54 13.56 13.45 13.96 4,992,698 67,717,554 13.563 13.05 13.03 13.05 12.94 13.43 5,188,444 13.052 -1.60%
2026-04-14 0 13.78 13.77 13.78 13.51 14.12 9,762,002 133,900,883 13.717 13.26 13.25 13.26 13.00 13.59 10,144,735 13.199 -1.57%
2026-04-13 0 14.00 13.99 14.00 13.70 14.56 11,211,546 156,464,342 13.956 13.47 13.46 13.47 13.18 14.01 11,651,111 13.429 -3.45%
2026-04-10 0 14.50 14.50 14.51 14.12 14.72 8,073,539 116,262,689 14.400 13.95 13.95 13.96 13.59 14.16 8,390,074 13.857 -0.75%
2026-04-09 0 14.61 14.58 14.61 14.10 14.71 8,919,572 128,760,999 14.436 14.06 14.03 14.06 13.57 14.16 9,269,277 13.891 1.53%
2026-04-08 0 14.39 14.39 14.40 14.00 14.78 16,809,651 239,695,141 14.259 13.85 13.85 13.86 13.47 14.22 17,468,697 13.721 0.56%
2026-04-02 0 14.31 14.29 14.31 13.51 14.32 20,245,546 284,558,639 14.055 13.77 13.75 13.77 13.00 13.78 21,039,301 13.525 3.40%
2026-04-01 0 13.84 13.82 13.84 12.81 14.41 47,465,755 651,441,292 13.724 13.32 13.30 13.32 12.33 13.87 49,326,718 13.207 8.46%
2026-03-31 0 12.76 12.76 12.78 12.15 12.95 31,176,615 395,265,873 12.678 12.28 12.28 12.30 11.69 12.46 32,398,939 12.200 3.07%
2026-03-30 0 12.38 12.38 12.40 11.40 12.54 66,423,000 805,907,001 12.133 11.91 11.91 11.93 10.97 12.07 69,027,208 11.675 12.34%
2026-03-27 0 11.02 11.02 11.10 10.90 11.31 5,400,357 59,659,945 11.047 10.60 10.60 10.68 10.49 10.88 5,612,086 10.631 -0.27%
2026-03-26 0 11.05 11.02 11.05 10.97 11.41 4,254,000 47,084,371 11.068 10.63 10.60 10.63 10.56 10.98 4,420,784 10.651 -2.30%
2026-03-25 0 11.31 11.30 11.32 11.16 11.66 9,965,501 113,137,716 11.353 10.88 10.87 10.89 10.74 11.22 10,356,213 10.925 0.80%
2026-03-24 0 11.22 11.22 11.23 10.65 11.33 8,247,676 91,562,130 11.102 10.80 10.80 10.81 10.25 10.90 8,571,038 10.683 3.89%
2026-03-23 0 10.80 10.80 10.81 10.56 10.98 5,548,000 59,654,195 10.752 10.39 10.39 10.40 10.16 10.57 5,765,517 10.347 -3.57%
2026-03-20 0 11.20 11.20 11.23 11.04 11.45 3,537,000 39,547,990 11.181 10.78 10.78 10.81 10.62 11.02 3,675,673 10.759 -0.53%
2026-03-19 0 11.26 11.24 11.26 11.15 11.38 4,824,200 54,145,308 11.224 10.84 10.82 10.84 10.73 10.95 5,013,340 10.800 -2.85%
2026-03-18 0 11.59 11.58 11.59 11.37 11.68 3,725,738 42,877,438 11.508 11.15 11.14 11.15 10.94 11.24 3,871,811 11.074 0.87%
2026-03-17 0 11.49 11.49 11.50 11.45 12.09 6,930,000 81,364,070 11.741 11.06 11.06 11.07 11.02 11.63 7,201,701 11.298 -1.63%
2026-03-16 0 11.68 11.68 11.69 11.56 11.86 4,684,000 54,582,320 11.653 11.24 11.24 11.25 11.12 11.41 4,867,643 11.213 -0.34%
2026-03-13 0 11.72 11.70 11.72 11.64 12.23 3,778,400 44,677,255 11.824 11.28 11.26 11.28 11.20 11.77 3,926,538 11.378 -1.76%
2026-03-12 0 11.93 11.77 11.93 11.61 12.00 6,908,051 81,511,230 11.799 11.48 11.33 11.48 11.17 11.55 7,178,891 11.354 -0.25%
2026-03-11 0 11.96 11.93 11.97 11.91 12.49 5,281,907 64,228,969 12.160 11.51 11.48 11.52 11.46 12.02 5,488,992 11.701 -0.33%
2026-03-10 0 12.00 12.00 12.03 11.88 12.28 6,373,200 76,705,557 12.036 11.55 11.55 11.58 11.43 11.82 6,623,070 11.582 1.01%
2026-03-09 0 11.88 11.88 11.89 11.60 12.00 6,530,900 77,139,606 11.811 11.43 11.43 11.44 11.16 11.55 6,786,953 11.366 -3.73%
2026-03-06 0 12.34 12.34 12.35 11.38 12.45 9,515,581 115,520,171 12.140 11.87 11.87 11.88 10.95 11.98 9,888,653 11.682 7.49%
2026-03-05 0 11.48 11.48 11.49 11.40 11.82 5,366,300 62,417,167 11.631 11.05 11.05 11.06 10.97 11.37 5,576,693 11.193 1.77%
2026-03-04 0 11.28 11.28 11.29 11.11 11.52 5,330,186 60,054,782 11.267 10.85 10.85 10.86 10.69 11.09 5,539,164 10.842 -1.23%
2026-03-03 0 11.42 11.42 11.43 11.32 12.15 5,545,575 64,105,247 11.560 10.99 10.99 11.00 10.89 11.69 5,762,997 11.124 -4.19%
2026-03-02 0 11.92 11.88 11.92 11.80 12.20 6,532,602 77,872,145 11.921 11.47 11.43 11.47 11.35 11.74 6,788,722 11.471 -2.93%
2026-02-27 0 12.28 12.25 12.28 11.75 12.31 4,732,887 57,562,886 12.162 11.82 11.79 11.82 11.31 11.85 4,918,447 11.703 2.76%
2026-02-26 0 11.95 11.94 11.95 11.85 12.48 10,749,000 129,344,555 12.033 11.50 11.49 11.50 11.40 12.01 11,170,430 11.579 -3.86%
2026-02-25 0 12.43 12.42 12.43 12.32 13.30 7,959,900 99,400,722 12.488 11.96 11.95 11.96 11.86 12.80 8,271,979 12.017 -3.87%
2026-02-24 0 12.93 12.89 12.93 12.60 13.04 4,617,000 59,386,545 12.863 12.44 12.40 12.44 12.12 12.55 4,798,016 12.377 1.41%
2026-02-23 0 12.75 12.61 12.75 12.35 12.88 1,701,000 21,607,247 12.703 12.27 12.13 12.27 11.88 12.39 1,767,690 12.223 2.82%
2026-02-20 0 12.40 12.34 12.40 12.33 12.65 1,780,733 22,061,858 12.389 11.93 11.87 11.93 11.86 12.17 1,850,549 11.922 -1.74%
2026-02-16 0 12.62 12.61 12.62 12.40 12.68 1,056,000 13,202,335 12.502 12.14 12.13 12.14 11.93 12.20 1,097,402 12.031 0.24%
2026-02-13 0 12.59 12.56 12.59 12.40 12.71 3,631,788 45,613,607 12.560 12.12 12.09 12.12 11.93 12.23 3,774,177 12.086 -0.08%
2026-02-12 0 12.60 12.55 12.60 12.30 12.78 3,763,029 47,237,718 12.553 12.12 12.08 12.12 11.84 12.30 3,910,564 12.080 -0.79%
2026-02-11 0 12.70 12.62 12.70 12.51 13.05 3,470,501 43,985,977 12.674 12.22 12.14 12.22 12.04 12.56 3,606,567 12.196 -0.78%
2026-02-10 0 12.80 12.79 12.80 12.26 13.07 6,799,207 87,144,972 12.817 12.32 12.31 12.32 11.80 12.58 7,065,780 12.333 4.07%
2026-02-09 0 12.30 12.28 12.30 12.23 13.10 7,100,126 88,981,701 12.532 11.84 11.82 11.84 11.77 12.61 7,378,497 12.060 -1.99%
2026-02-06 0 12.55 12.54 12.55 12.22 12.85 7,885,900 99,488,160 12.616 12.08 12.07 12.08 11.76 12.37 8,195,078 12.140 0.97%
2026-02-05 0 12.43 12.43 12.46 12.31 12.77 5,463,603 67,963,353 12.439 11.96 11.96 11.99 11.85 12.29 5,677,811 11.970 -1.35%
2026-02-04 0 12.60 12.59 12.60 12.13 12.70 7,869,114 98,345,999 12.498 12.12 12.12 12.12 11.67 12.22 8,177,634 12.026 1.61%
2026-02-03 0 12.40 12.40 12.41 11.50 12.40 8,504,600 103,826,337 12.208 11.93 11.93 11.94 11.07 11.93 8,838,035 11.748 5.98%
2026-02-02 0 11.70 11.67 11.70 11.38 11.99 11,321,929 131,132,908 11.582 11.26 11.23 11.26 10.95 11.54 11,765,821 11.145 -2.58%
2026-01-30 0 12.01 11.98 12.01 11.85 12.19 9,775,200 116,927,453 11.962 11.56 11.53 11.56 11.40 11.73 10,158,451 11.510 -0.08%
2026-01-29 0 12.02 12.01 12.02 11.98 12.38 9,808,767 118,719,554 12.103 11.57 11.56 11.57 11.53 11.91 10,193,334 11.647 -2.91%
2026-01-28 0 12.38 12.36 12.38 12.30 12.65 7,549,384 93,698,311 12.411 11.91 11.89 11.91 11.84 12.17 7,845,368 11.943 -1.12%
2026-01-27 0 12.52 12.48 12.52 12.47 13.01 6,733,577 84,836,800 12.599 12.05 12.01 12.05 12.00 12.52 6,997,576 12.124 -2.64%
2026-01-26 0 12.86 12.86 12.87 11.97 13.06 19,468,666 246,513,660 12.662 12.37 12.37 12.38 11.52 12.57 20,231,963 12.184 4.64%
2026-01-23 0 12.29 12.24 12.29 12.16 12.63 11,878,315 146,362,484 12.322 11.83 11.78 11.83 11.70 12.15 12,344,021 11.857 0.49%
2026-01-22 0 12.23 12.20 12.23 11.97 12.67 15,390,726 187,958,786 12.212 11.77 11.74 11.77 11.52 12.19 15,994,141 11.752 -2.16%
2026-01-21 0 12.50 12.49 12.50 11.51 12.92 55,749,781 690,018,325 12.377 12.03 12.02 12.03 11.08 12.43 57,935,531 11.910 14.78%
2026-01-20 0 10.89 10.89 10.90 10.85 11.69 14,650,474 163,967,776 11.192 10.48 10.48 10.49 10.44 11.25 15,224,867 10.770 -2.51%
2026-01-19 0 11.17 11.16 11.17 10.06 11.20 25,343,872 272,199,226 10.740 10.75 10.74 10.75 9.680 10.78 26,337,515 10.335 13.40%
2026-01-16 0 9.850 9.850 9.860 9.800 9.970 3,981,000 39,192,565 9.8449 9.478 9.478 9.488 9.430 9.594 4,137,081 9.4735 -0.51%
2026-01-15 0 9.900 9.890 9.900 9.840 10.03 5,296,000 52,481,735 9.9097 9.526 9.517 9.526 9.469 9.652 5,503,637 9.5358 -0.70%
2026-01-14 0 9.970 9.970 10.00 9.880 10.14 7,584,230 75,523,711 9.9580 9.594 9.594 9.623 9.507 9.757 7,881,581 9.5823 -0.40%
2026-01-13 0 10.01 10.00 10.01 9.820 10.42 9,174,979 91,967,131 10.024 9.632 9.623 9.632 9.450 10.03 9,534,697 9.6455 -2.63%
2026-01-12 0 10.28 10.28 10.29 10.23 10.56 4,969,451 51,422,927 10.348 9.892 9.892 9.902 9.844 10.16 5,164,285 9.9574 -2.19%
2026-01-09 0 10.51 10.51 10.53 10.42 10.67 3,346,000 35,281,060 10.544 10.11 10.11 10.13 10.03 10.27 3,477,185 10.146 0.10%
2026-01-08 0 10.50 10.50 10.52 10.36 10.67 5,638,500 59,429,221 10.540 10.10 10.10 10.12 9.969 10.27 5,859,565 10.142 0.10%
2026-01-07 0 10.49 10.49 10.50 10.24 10.55 3,584,817 37,387,930 10.430 10.09 10.09 10.10 9.854 10.15 3,725,365 10.036 1.65%
2026-01-06 0 10.32 10.30 10.32 10.20 10.53 3,720,755 38,689,598 10.398 9.931 9.911 9.931 9.815 10.13 3,866,632 10.006 0.88%
2026-01-05 0 10.23 10.23 10.28 10.22 10.61 5,221,200 53,839,761 10.312 9.844 9.844 9.892 9.834 10.21 5,425,905 9.9227 -2.29%
2026-01-02 0 10.47 10.46 10.47 10.33 10.53 756,098 7,911,236 10.463 10.07 10.07 10.07 9.940 10.13 785,742 10.068 0.87%
2025-12-31 0 10.38 10.38 10.41 10.30 10.48 1,981,000 20,539,281 10.368 9.988 9.988 10.02 9.911 10.08 2,058,668 9.9770 0.68%
2025-12-30 0 10.31 10.31 10.33 10.12 10.40 2,379,000 24,566,226 10.326 9.921 9.921 9.940 9.738 10.01 2,472,272 9.9367 -0.39%
2025-12-29 0 10.35 10.35 10.36 10.15 10.88 8,312,674 86,117,337 10.360 9.960 9.960 9.969 9.767 10.47 8,638,584 9.9689 -3.81%
2025-12-24 0 10.76 10.73 10.76 10.55 10.78 2,544,505 27,188,796 10.685 10.35 10.33 10.35 10.15 10.37 2,644,266 10.282 0.19%
2025-12-23 0 10.74 10.74 10.75 10.66 11.08 3,826,673 41,349,763 10.806 10.33 10.33 10.34 10.26 10.66 3,976,703 10.398 -2.72%
2025-12-22 0 11.04 11.02 11.04 10.81 11.17 4,985,894 54,667,541 10.964 10.62 10.60 10.62 10.40 10.75 5,181,373 10.551 -0.63%
2025-12-19 0 11.11 11.09 11.11 10.82 11.14 6,771,000 74,756,253 11.041 10.69 10.67 10.69 10.41 10.72 7,036,467 10.624 3.16%
2025-12-18 0 10.77 10.77 10.78 10.72 11.34 7,140,220 77,516,102 10.856 10.36 10.36 10.37 10.32 10.91 7,420,162 10.447 -3.06%
2025-12-17 0 11.11 11.11 11.13 10.92 11.35 4,483,200 49,749,517 11.097 10.69 10.69 10.71 10.51 10.92 4,658,970 10.678 1.09%
2025-12-16 0 10.99 10.99 11.05 10.87 11.16 4,084,000 44,992,751 11.017 10.58 10.58 10.63 10.46 10.74 4,244,119 10.601 -1.43%
2025-12-15 0 11.15 11.15 11.17 11.05 11.44 5,374,975 60,388,438 11.235 10.73 10.73 10.75 10.63 11.01 5,585,709 10.811 -1.93%
2025-12-12 0 11.37 11.34 11.37 11.02 11.44 6,679,580 75,584,573 11.316 10.94 10.91 10.94 10.60 11.01 6,941,462 10.889 3.65%
2025-12-11 0 10.97 10.96 10.97 10.80 11.04 4,151,000 45,298,031 10.913 10.56 10.55 10.56 10.39 10.62 4,313,746 10.501 0.27%
2025-12-10 0 10.94 10.93 10.94 10.77 11.08 3,503,076 38,231,480 10.914 10.53 10.52 10.53 10.36 10.66 3,640,419 10.502 -1.17%
2025-12-09 0 11.07 11.07 11.08 10.97 11.43 7,862,566 87,606,348 11.142 10.65 10.65 10.66 10.56 11.00 8,170,829 10.722 -1.77%
2025-12-08 0 11.27 11.27 11.28 10.73 11.33 10,698,690 119,014,383 11.124 10.84 10.84 10.85 10.33 10.90 11,118,147 10.705 1.62%
2025-12-05 0 11.09 11.08 11.09 10.86 11.16 5,713,806 63,162,206 11.054 10.67 10.66 10.67 10.45 10.74 5,937,824 10.637 0.91%
2025-12-04 0 10.99 10.98 10.99 10.90 11.56 10,656,852 118,487,511 11.118 10.58 10.57 10.58 10.49 11.12 11,074,669 10.699 -0.72%
2025-12-03 0 11.07 11.05 11.07 10.64 11.18 13,253,503 145,863,388 11.006 10.65 10.63 10.65 10.24 10.76 13,773,125 10.590 3.36%
2025-12-02 0 10.71 10.71 10.72 10.21 10.77 11,637,737 123,673,348 10.627 10.31 10.31 10.32 9.825 10.36 12,094,011 10.226 5.52%
2025-12-01 0 10.15 10.15 10.18 10.01 10.28 6,766,280 68,493,507 10.123 9.767 9.767 9.796 9.632 9.892 7,031,562 9.7409 -0.68%
2025-11-28 0 10.22 10.22 10.27 10.11 10.42 5,425,281 55,641,011 10.256 9.834 9.834 9.883 9.729 10.03 5,637,987 9.8690 -0.97%
2025-11-27 0 10.32 10.31 10.32 9.620 10.49 11,795,936 121,106,253 10.267 9.931 9.921 9.931 9.257 10.09 12,258,412 9.8794 6.39%
2025-11-26 0 9.700 9.680 9.700 9.550 9.850 5,337,000 51,807,320 9.7072 9.334 9.315 9.334 9.190 9.478 5,546,245 9.3410 -0.21%
2025-11-25 0 9.720 9.720 9.730 9.620 10.03 4,283,000 41,856,265 9.7727 9.353 9.353 9.363 9.257 9.652 4,450,921 9.4040 -0.92%
2025-11-24 0 9.810 9.780 9.810 9.600 9.870 7,380,953 72,102,881 9.7688 9.440 9.411 9.440 9.238 9.498 7,670,334 9.4002 3.05%
2025-11-21 0 9.520 9.510 9.520 9.260 9.660 6,751,100 64,468,604 9.5493 9.161 9.151 9.161 8.911 9.296 7,015,786 9.1891 0.21%
2025-11-20 0 9.500 9.500 9.510 9.410 9.710 4,268,300 40,543,315 9.4987 9.142 9.142 9.151 9.055 9.344 4,435,645 9.1403 -1.45%
2025-11-19 0 9.640 9.640 9.670 9.490 9.790 6,451,800 62,221,353 9.6440 9.276 9.276 9.305 9.132 9.421 6,704,752 9.2802 -0.31%
2025-11-18 0 9.670 9.650 9.670 9.620 10.29 9,339,235 91,732,249 9.8222 9.305 9.286 9.305 9.257 9.902 9,705,393 9.4517 -6.03%
2025-11-17 0 10.29 10.29 10.30 9.970 10.36 10,886,781 111,903,664 10.279 9.902 9.902 9.911 9.594 9.969 11,313,613 9.8911 1.08%
2025-11-14 0 10.18 10.17 10.19 9.730 10.23 10,011,064 101,662,563 10.155 9.796 9.786 9.806 9.363 9.844 10,403,562 9.7719 2.31%
2025-11-13 0 9.950 9.950 9.960 9.780 10.06 10,776,322 107,464,849 9.9723 9.575 9.575 9.584 9.411 9.680 11,198,823 9.5961 0.81%
2025-11-12 0 9.870 9.870 9.880 9.400 9.880 8,592,300 83,928,357 9.7679 9.498 9.498 9.507 9.045 9.507 8,929,173 9.3993 4.78%
2025-11-11 0 9.420 9.410 9.420 9.190 9.470 5,423,916 50,882,897 9.3812 9.065 9.055 9.065 8.843 9.113 5,636,568 9.0273 3.06%
2025-11-10 0 9.140 9.130 9.140 9.030 9.340 8,565,000 78,127,529 9.1217 8.795 8.786 8.795 8.689 8.988 8,900,803 8.7776 -0.98%
2025-11-07 0 9.230 9.220 9.230 9.140 9.320 4,320,463 39,804,881 9.2131 8.882 8.872 8.882 8.795 8.968 4,489,853 8.8655 -0.32%
2025-11-06 0 9.260 9.240 9.260 9.130 9.360 3,747,000 34,740,195 9.2715 8.911 8.891 8.911 8.786 9.007 3,893,906 8.9217 1.76%
2025-11-05 0 9.100 9.100 9.110 8.910 9.180 5,851,481 53,043,920 9.0650 8.757 8.757 8.766 8.574 8.834 6,080,897 8.7230 -1.30%
2025-11-04 0 9.220 9.210 9.220 9.180 9.330 4,129,249 38,169,054 9.2436 8.872 8.863 8.872 8.834 8.978 4,291,142 8.8948 -0.54%
2025-11-03 0 9.270 9.260 9.270 9.140 9.330 5,730,000 52,939,077 9.2389 8.920 8.911 8.920 8.795 8.978 5,954,653 8.8904 0.43%
2025-10-31 0 9.230 9.220 9.230 9.220 9.440 5,578,597 51,838,961 9.2925 8.882 8.872 8.882 8.872 9.084 5,797,314 8.9419 -0.75%
2025-10-30 0 9.300 9.300 9.310 9.240 9.700 8,170,000 76,378,092 9.3486 8.949 8.949 8.959 8.891 9.334 8,490,316 8.9959 -2.31%
2025-10-28 0 9.520 9.500 9.520 9.470 9.760 5,411,359 51,971,405 9.6041 9.161 9.142 9.161 9.113 9.392 5,623,519 9.2418 -0.52%
2025-10-27 0 9.570 9.550 9.570 9.440 9.620 5,814,000 55,551,350 9.5548 9.209 9.190 9.209 9.084 9.257 6,041,946 9.1943 1.59%
2025-10-24 0 9.420 9.390 9.420 9.370 9.630 8,954,038 84,911,891 9.4831 9.065 9.036 9.065 9.016 9.267 9,305,094 9.1253 0.32%
2025-10-23 0 9.390 9.390 9.400 9.100 9.430 8,964,382 82,938,624 9.2520 9.036 9.036 9.045 8.757 9.074 9,315,843 8.9030 -0.21%
2025-10-22 0 9.410 9.400 9.410 9.260 9.620 7,027,000 66,073,440 9.4028 9.055 9.045 9.055 8.911 9.257 7,302,504 9.0481 -1.88%
2025-10-21 0 9.590 9.590 9.600 9.560 9.790 4,793,800 46,234,471 9.6446 9.228 9.228 9.238 9.199 9.421 4,981,748 9.2808 -0.21%
2025-10-20 0 9.610 9.600 9.610 9.580 9.930 5,447,000 52,813,559 9.6959 9.247 9.238 9.247 9.219 9.555 5,660,557 9.3301 0.63%
2025-10-17 0 9.550 9.540 9.550 9.420 9.960 9,270,000 88,841,175 9.5837 9.190 9.180 9.190 9.065 9.584 9,633,444 9.2222 -3.44%
2025-10-16 0 9.890 9.880 9.890 9.810 10.05 3,023,000 29,942,785 9.9050 9.517 9.507 9.517 9.440 9.671 3,141,521 9.5313 -1.00%
2025-10-15 0 9.990 9.960 9.990 9.790 10.01 6,669,773 66,182,878 9.9228 9.613 9.584 9.613 9.421 9.632 6,931,271 9.5484 1.83%
2025-10-14 0 9.810 9.800 9.820 9.700 10.35 8,889,000 88,359,910 9.9404 9.440 9.430 9.450 9.334 9.960 9,237,506 9.5653 -4.76%
2025-10-13 0 10.30 10.29 10.30 9.680 10.34 9,390,288 95,133,176 10.131 9.911 9.902 9.911 9.315 9.950 9,758,448 9.7488 -1.06%
2025-10-10 0 10.41 10.41 10.43 10.27 10.90 8,126,287 84,974,802 10.457 10.02 10.02 10.04 9.883 10.49 8,444,890 10.062 -3.52%
2025-10-09 0 10.79 10.79 10.80 10.60 11.00 5,237,528 56,914,170 10.867 10.38 10.38 10.39 10.20 10.59 5,442,873 10.457 1.22%
2025-10-08 0 10.66 10.65 10.66 10.56 10.90 1,663,257 17,740,260 10.666 10.26 10.25 10.26 10.16 10.49 1,728,467 10.264 -1.20%
2025-10-06 0 10.79 10.78 10.80 10.62 11.30 5,523,486 59,651,757 10.800 10.38 10.37 10.39 10.22 10.87 5,740,042 10.392 -4.34%
2025-10-03 0 11.28 11.28 11.29 10.67 11.37 10,030,044 111,685,270 11.135 10.85 10.85 10.86 10.27 10.94 10,423,286 10.715 5.92%
2025-10-02 0 10.65 10.64 10.65 10.38 10.78 3,696,091 39,280,030 10.627 10.25 10.24 10.25 9.988 10.37 3,841,002 10.227 1.43%
2025-09-30 0 10.50 10.49 10.50 10.20 10.60 7,470,769 77,536,113 10.379 10.10 10.09 10.10 9.815 10.20 7,763,671 9.9870 0.67%
2025-09-29 0 10.43 10.42 10.43 10.37 10.85 11,613,298 122,672,952 10.563 10.04 10.03 10.04 9.979 10.44 12,068,614 10.165 -0.19%
2025-09-26 0 10.45 10.45 10.47 10.35 10.65 4,702,000 49,379,685 10.502 10.06 10.06 10.07 9.960 10.25 4,886,349 10.106 -0.48%
2025-09-25 0 10.50 10.50 10.52 10.32 10.74 6,773,300 70,991,536 10.481 10.10 10.10 10.12 9.931 10.33 7,038,857 10.086 -2.23%
2025-09-24 0 10.74 10.74 10.75 9.980 10.81 20,685,966 216,400,544 10.461 10.33 10.33 10.34 9.603 10.40 21,496,989 10.067 6.87%
2025-09-23 0 10.05 10.03 10.05 9.900 10.21 2,904,321 29,062,941 10.007 9.671 9.652 9.671 9.526 9.825 3,018,189 9.6293 0.10%
2025-09-22 0 10.04 10.03 10.04 9.970 10.31 7,076,107 71,599,130 10.118 9.661 9.652 9.661 9.594 9.921 7,353,536 9.7367 -1.18%
2025-09-19 0 10.16 10.15 10.16 10.02 10.26 9,949,462 101,006,058 10.152 9.777 9.767 9.777 9.642 9.873 10,339,545 9.7689 -0.39%
2025-09-18 0 10.20 10.19 10.20 9.980 10.45 10,044,130 102,682,823 10.223 9.815 9.806 9.815 9.603 10.06 10,437,924 9.8375 2.31%
2025-09-17 0 9.970 9.960 9.970 9.760 10.01 9,659,726 95,668,873 9.9039 9.594 9.584 9.594 9.392 9.632 10,038,449 9.5302 1.32%
2025-09-16 0 9.840 9.830 9.840 9.520 9.980 13,686,144 132,848,093 9.7068 9.469 9.459 9.469 9.161 9.603 14,222,729 9.3405 -1.01%
2025-09-15 0 9.940 9.920 9.940 9.860 10.18 9,452,200 94,198,086 9.9657 9.565 9.546 9.565 9.488 9.796 9,822,787 9.5898 -1.19%
2025-09-12 0 10.06 10.05 10.06 9.930 10.51 16,753,000 168,575,600 10.062 9.680 9.671 9.680 9.555 10.11 17,409,825 9.6828 -3.08%
2025-09-11 0 10.38 10.36 10.38 10.15 10.50 4,618,622 47,713,317 10.331 9.988 9.969 9.988 9.767 10.10 4,799,702 9.9409 0.10%
2025-09-10 0 10.37 10.34 10.37 10.14 10.43 4,767,480 48,973,725 10.272 9.979 9.950 9.979 9.757 10.04 4,954,396 9.8849 0.48%
2025-09-09 0 10.32 10.27 10.32 10.10 10.45 6,847,284 70,381,345 10.279 9.931 9.883 9.931 9.719 10.06 7,115,742 9.8909 -0.96%
2025-09-08 0 10.42 10.42 10.43 10.31 10.83 4,761,774 50,084,660 10.518 10.03 10.03 10.04 9.921 10.42 4,948,466 10.121 -1.14%
2025-09-05 0 10.54 10.53 10.54 10.09 10.56 12,733,552 132,611,372 10.414 10.14 10.13 10.14 9.709 10.16 13,232,789 10.021 3.84%
2025-09-04 0 10.15 10.14 10.15 9.840 10.21 9,136,891 91,519,060 10.016 9.767 9.757 9.767 9.469 9.825 9,495,116 9.6385 0.69%
2025-09-03 0 10.08 10.08 10.10 9.910 10.29 9,144,764 91,968,761 10.057 9.700 9.700 9.719 9.536 9.902 9,503,297 9.6776 0.90%
2025-09-02 0 9.990 9.970 9.990 9.930 10.26 6,690,000 67,216,734 10.047 9.613 9.594 9.613 9.555 9.873 6,952,291 9.6683 -0.70%
2025-09-01 0 10.06 10.05 10.06 9.850 10.86 17,841,756 179,903,259 10.083 9.680 9.671 9.680 9.478 10.45 18,541,267 9.7029 -6.16%
2025-08-29 0 10.72 10.71 10.72 10.53 10.98 12,571,765 135,595,577 10.786 10.32 10.31 10.32 10.13 10.57 13,064,659 10.379 2.10%
2025-08-28 0 10.50 10.49 10.50 10.35 10.94 9,364,270 98,815,574 10.552 10.10 10.09 10.10 9.960 10.53 9,731,410 10.154 -3.49%
2025-08-27 0 10.88 10.86 10.88 10.18 11.30 36,208,371 392,766,177 10.847 10.47 10.45 10.47 9.796 10.87 37,627,972 10.438 6.88%
2025-08-26 0 10.18 10.17 10.18 9.520 10.19 22,471,265 223,251,569 9.9350 9.796 9.786 9.796 9.161 9.806 23,352,283 9.5602 4.95%
2025-08-25 0 9.700 9.690 9.700 9.520 10.19 16,657,000 162,179,055 9.7364 9.334 9.324 9.334 9.161 9.806 17,310,061 9.3691 3.41%
2025-08-22 0 9.380 9.360 9.380 9.250 9.610 15,261,822 142,463,591 9.3346 9.026 9.007 9.026 8.901 9.247 15,860,183 8.9825 -1.47%
2025-08-21 0 9.520 9.510 9.520 9.420 9.580 8,052,401 76,639,474 9.5176 9.161 9.151 9.161 9.065 9.219 8,368,107 9.1585 0.32%
2025-08-20 0 9.490 9.480 9.490 9.210 9.490 8,297,458 77,519,678 9.3426 9.132 9.122 9.132 8.863 9.132 8,622,772 8.9901 1.28%
2025-08-19 0 9.370 9.370 9.380 9.320 9.510 5,629,634 52,862,080 9.3900 9.016 9.016 9.026 8.968 9.151 5,850,352 9.0357 -0.85%
2025-08-18 0 9.450 9.440 9.450 9.410 9.590 8,240,200 78,128,682 9.4814 9.093 9.084 9.093 9.055 9.228 8,563,269 9.1237 -0.11%
2025-08-15 0 9.460 9.450 9.460 9.320 9.630 9,159,400 86,003,255 9.3896 9.103 9.093 9.103 8.968 9.267 9,518,507 9.0354 -1.15%
2025-08-14 0 9.570 9.570 9.580 9.460 9.760 13,092,969 125,135,475 9.5575 9.209 9.209 9.219 9.103 9.392 13,606,297 9.1969 0.21%
2025-08-13 0 9.550 9.550 9.560 9.300 9.690 24,095,039 227,971,388 9.4613 9.190 9.190 9.199 8.949 9.324 25,039,719 9.1044 0.00%
2025-08-12 0 9.550 9.540 9.550 9.480 9.650 11,364,000 108,713,983 9.5665 9.190 9.180 9.190 9.122 9.286 11,809,542 9.2056 -0.10%
2025-08-11 0 9.560 9.540 9.560 9.470 9.980 15,145,000 144,780,500 9.5596 9.199 9.180 9.199 9.113 9.603 15,738,781 9.1990 -3.14%
2025-08-08 0 9.870 9.870 9.880 9.710 10.16 11,806,900 115,994,510 9.8243 9.498 9.498 9.507 9.344 9.777 12,269,806 9.4537 -1.60%
2025-08-07 0 10.03 10.00 10.03 9.980 10.42 11,487,666 115,985,285 10.097 9.652 9.623 9.652 9.603 10.03 11,938,056 9.7156 -0.50%
2025-08-06 0 10.08 10.06 10.08 9.930 10.36 15,942,480 159,779,584 10.022 9.700 9.680 9.700 9.555 9.969 16,567,528 9.6441 -2.89%
2025-08-05 0 10.38 10.36 10.38 9.940 10.40 14,146,057 145,161,859 10.262 9.988 9.969 9.988 9.565 10.01 14,700,673 9.8745 1.37%
2025-08-04 0 10.24 10.21 10.24 9.860 10.27 7,663,000 78,071,498 10.188 9.854 9.825 9.854 9.488 9.883 7,963,439 9.8037 2.71%
2025-08-01 0 9.970 9.950 9.970 9.920 10.22 5,419,200 54,266,357 10.014 9.594 9.575 9.594 9.546 9.834 5,631,667 9.6359 -1.87%
2025-07-31 0 10.16 10.14 10.16 9.980 10.46 12,820,089 129,810,890 10.126 9.777 9.757 9.777 9.603 10.07 13,322,719 9.7436 -2.50%
2025-07-30 0 10.42 10.38 10.42 10.12 10.44 7,956,658 82,073,109 10.315 10.03 9.988 10.03 9.738 10.05 8,268,610 9.9259 0.77%
2025-07-29 0 10.34 10.32 10.34 9.880 10.44 14,283,226 146,398,124 10.250 9.950 9.931 9.950 9.507 10.05 14,843,220 9.8630 4.55%
2025-07-28 0 9.890 9.880 9.890 9.410 10.00 10,609,093 104,561,255 9.8558 9.517 9.507 9.517 9.055 9.623 11,025,038 9.4840 5.10%
2025-07-25 0 9.410 9.400 9.410 9.340 9.680 11,089,131 104,751,551 9.4463 9.055 9.045 9.055 8.988 9.315 11,523,896 9.0899 -2.89%
2025-07-24 0 9.690 9.680 9.690 9.530 9.900 11,270,000 109,038,513 9.6751 9.324 9.315 9.324 9.170 9.526 11,711,856 9.3101 -1.22%
2025-07-23 0 9.810 9.810 9.820 9.710 10.42 16,167,470 159,855,309 9.8875 9.440 9.440 9.450 9.344 10.03 16,801,339 9.5144 -4.57%
2025-07-22 0 10.28 10.26 10.28 9.820 10.38 8,646,797 88,425,571 10.226 9.892 9.873 9.892 9.450 9.988 8,985,807 9.8406 3.84%
2025-07-21 0 9.900 9.900 9.910 9.850 10.66 18,119,031 182,756,229 10.086 9.526 9.526 9.536 9.478 10.26 18,829,413 9.7059 -6.43%
2025-07-18 0 10.58 10.58 10.60 10.50 10.76 3,650,751 38,728,940 10.608 10.18 10.18 10.20 10.10 10.35 3,793,884 10.208 -0.94%
2025-07-17 0 10.68 10.66 10.68 10.08 10.74 13,182,675 139,753,805 10.601 10.28 10.26 10.28 9.700 10.33 13,699,521 10.201 5.95%
2025-07-16 0 10.08 10.04 10.08 9.930 10.12 5,056,972 50,711,038 10.028 9.700 9.661 9.700 9.555 9.738 5,255,238 9.6496 0.60%
2025-07-15 0 10.02 10.02 10.04 9.880 10.10 2,558,369 25,597,897 10.006 9.642 9.642 9.661 9.507 9.719 2,658,674 9.6281 0.70%
2025-07-14 0 9.950 9.940 9.950 9.860 10.16 4,175,501 41,630,420 9.9702 9.575 9.565 9.575 9.488 9.777 4,339,207 9.5940 -0.30%
2025-07-11 0 9.980 9.980 9.990 9.870 10.16 7,769,762 77,731,490 10.004 9.603 9.603 9.613 9.498 9.777 8,074,387 9.6269 2.02%
2025-07-10 0 10.10 10.10 10.12 9.920 10.36 6,744,313 68,665,649 10.181 9.413 9.413 9.432 9.245 9.655 7,236,578 9.4887 1.92%
2025-07-09 0 9.910 9.900 9.910 9.860 10.14 5,831,124 58,045,551 9.9544 9.236 9.227 9.236 9.189 9.450 6,256,736 9.2773 -2.27%
2025-07-08 0 10.14 10.14 10.16 9.490 10.20 13,969,236 140,071,555 10.027 9.450 9.450 9.469 8.844 9.506 14,988,846 9.3451 6.74%
2025-07-07 0 9.500 9.430 9.500 9.430 9.720 3,935,476 37,641,624 9.5647 8.854 8.789 8.854 8.789 9.059 4,222,725 8.9141 -1.25%
2025-07-04 0 9.620 9.610 9.620 9.570 10.06 9,100,081 88,597,593 9.7359 8.966 8.956 8.966 8.919 9.376 9,764,293 9.0736 -3.99%
2025-07-03 0 10.02 10.00 10.02 9.650 10.06 7,858,171 78,226,581 9.9548 9.338 9.320 9.338 8.994 9.376 8,431,736 9.2776 2.87%
2025-07-02 0 9.740 9.730 9.740 9.210 9.800 9,932,300 95,480,528 9.6131 9.077 9.068 9.077 8.583 9.133 10,657,255 8.9592 2.10%
2025-06-30 0 9.540 9.540 9.550 9.220 9.560 7,702,744 73,145,752 9.4961 8.891 8.891 8.900 8.593 8.910 8,264,965 8.8501 2.14%
2025-06-27 0 9.340 9.330 9.340 9.120 9.490 9,146,270 84,994,329 9.2928 8.705 8.695 8.705 8.500 8.844 9,813,853 8.6606 0.97%
2025-06-26 0 9.250 9.240 9.260 9.150 9.420 3,908,279 36,277,965 9.2823 8.621 8.611 8.630 8.528 8.779 4,193,543 8.6509 -1.28%
2025-06-25 0 9.370 9.370 9.380 9.300 9.680 5,468,268 51,836,808 9.4796 8.733 8.733 8.742 8.667 9.022 5,867,395 8.8347 -1.68%
2025-06-24 0 9.530 9.520 9.530 9.300 9.650 4,480,754 42,695,549 9.5287 8.882 8.872 8.882 8.667 8.994 4,807,803 8.8805 2.03%
2025-06-23 0 9.340 9.320 9.340 9.170 9.430 4,239,548 39,402,805 9.2941 8.705 8.686 8.705 8.546 8.789 4,548,991 8.6619 0.11%
2025-06-20 0 9.330 9.290 9.330 9.170 9.410 19,018,931 177,128,884 9.3133 8.695 8.658 8.695 8.546 8.770 20,407,116 8.6798 1.41%
2025-06-19 0 9.200 9.190 9.200 9.150 9.490 5,947,440 55,171,327 9.2765 8.574 8.565 8.574 8.528 8.844 6,381,542 8.6455 -3.06%
2025-06-18 0 9.490 9.470 9.490 9.260 9.600 7,296,079 68,999,125 9.4570 8.844 8.826 8.844 8.630 8.947 7,828,617 8.8137 -0.11%
2025-06-17 0 9.500 9.490 9.500 9.500 9.700 4,872,028 46,653,935 9.5759 8.854 8.844 8.854 8.854 9.040 5,227,636 8.9245 -1.04%
2025-06-16 0 9.600 9.600 9.620 9.290 9.720 9,183,134 87,220,262 9.4979 8.947 8.947 8.966 8.658 9.059 9,853,408 8.8518 0.42%
2025-06-13 0 9.560 9.550 9.560 9.190 9.600 10,059,369 94,111,522 9.3556 8.910 8.900 8.910 8.565 8.947 10,793,599 8.7192 0.84%
2025-06-12 0 9.480 9.470 9.480 9.440 9.800 6,984,000 66,679,567 9.5475 8.835 8.826 8.835 8.798 9.133 7,493,760 8.8980 -2.87%
2025-06-11 0 9.760 9.720 9.760 9.520 9.820 5,993,507 58,313,391 9.7294 9.096 9.059 9.096 8.872 9.152 6,430,971 9.0676 0.72%
2025-06-10 0 9.690 9.680 9.690 9.530 9.890 8,800,800 84,745,055 9.6292 9.031 9.022 9.031 8.882 9.217 9,443,167 8.9742 -1.22%
2025-06-09 0 9.810 9.780 9.810 9.570 9.940 5,407,974 52,777,245 9.7592 9.143 9.115 9.143 8.919 9.264 5,802,700 9.0953 1.13%
2025-06-06 0 9.700 9.690 9.700 9.570 9.750 3,835,500 37,060,110 9.6624 9.040 9.031 9.040 8.919 9.087 4,115,452 9.0051 0.52%
2025-06-05 0 9.650 9.640 9.650 9.580 10.08 14,944,215 144,826,082 9.6911 8.994 8.984 8.994 8.928 9.394 16,034,988 9.0319 -4.08%
2025-06-04 0 10.06 10.04 10.06 9.660 10.36 18,597,691 184,519,862 9.9217 9.376 9.357 9.376 9.003 9.655 19,955,130 9.2467 -2.90%
2025-06-03 0 10.36 10.34 10.36 10.04 10.42 7,232,000 74,207,080 10.261 9.655 9.637 9.655 9.357 9.711 7,759,861 9.5629 0.39%
2025-06-02 0 10.32 10.30 10.32 9.950 10.36 2,629,600 26,813,790 10.197 9.618 9.599 9.618 9.273 9.655 2,821,534 9.5033 0.98%
2025-05-30 0 10.22 10.18 10.22 10.02 10.32 5,626,000 57,124,576 10.154 9.525 9.488 9.525 9.338 9.618 6,036,640 9.4630 -0.97%
2025-05-29 0 10.32 10.32 10.34 10.28 10.52 3,881,000 40,408,307 10.412 9.618 9.618 9.637 9.581 9.804 4,164,273 9.7036 -0.58%
2025-05-28 0 10.38 10.36 10.38 10.14 10.64 6,059,750 62,847,321 10.371 9.674 9.655 9.674 9.450 9.916 6,502,049 9.6658 0.58%
2025-05-27 0 10.32 10.30 10.32 10.16 10.38 4,634,400 47,552,412 10.261 9.618 9.599 9.618 9.469 9.674 4,972,663 9.5628 0.58%
2025-05-26 0 10.26 10.24 10.26 10.20 10.76 10,285,651 106,762,221 10.380 9.562 9.543 9.562 9.506 10.03 11,036,397 9.6736 -4.65%
2025-05-23 0 10.76 10.74 10.76 10.62 10.94 3,051,893 32,719,236 10.721 10.03 10.01 10.03 9.898 10.20 3,274,650 9.9917 -0.74%
2025-05-22 0 10.84 10.82 10.84 10.78 11.12 3,798,533 41,556,796 10.940 10.10 10.08 10.10 10.05 10.36 4,075,787 10.196 -1.45%
2025-05-21 0 11.00 11.00 11.02 10.90 11.22 7,787,206 86,081,806 11.054 10.25 10.25 10.27 10.16 10.46 8,355,592 10.302 -0.36%
2025-05-20 0 11.04 11.02 11.04 10.76 11.18 8,586,554 94,759,956 11.036 10.29 10.27 10.29 10.03 10.42 9,213,284 10.285 2.60%
2025-05-19 0 10.76 10.76 10.80 10.18 10.86 8,788,351 93,503,192 10.639 10.03 10.03 10.07 9.488 10.12 9,429,810 9.9157 5.08%
2025-05-16 0 10.24 10.22 10.24 10.06 10.40 5,911,000 60,374,649 10.214 9.543 9.525 9.543 9.376 9.693 6,342,442 9.5191 -1.73%
2025-05-15 0 10.42 10.40 10.42 10.34 10.56 2,774,485 28,931,602 10.428 9.711 9.693 9.711 9.637 9.842 2,976,994 9.7184 0.00%
2025-05-14 0 10.42 10.42 10.46 10.14 10.54 8,516,800 88,445,490 10.385 9.711 9.711 9.748 9.450 9.823 9,138,438 9.6784 0.00%
2025-05-13 0 10.42 10.40 10.42 10.36 10.82 6,862,669 71,888,731 10.475 9.711 9.693 9.711 9.655 10.08 7,363,573 9.7628 -2.25%
2025-05-12 0 10.66 10.64 10.66 10.10 10.74 14,699,979 154,683,520 10.523 9.935 9.916 9.935 9.413 10.01 15,772,926 9.8069 3.70%
2025-05-09 0 10.28 10.24 10.28 9.790 10.42 12,801,590 130,483,757 10.193 9.581 9.543 9.581 9.124 9.711 13,735,974 9.4994 4.79%
2025-05-08 0 9.810 9.810 9.820 9.470 9.940 16,038,584 156,426,664 9.7531 9.143 9.143 9.152 8.826 9.264 17,209,235 9.0897 2.19%
2025-05-07 0 9.600 9.570 9.600 9.520 10.04 12,825,730 124,852,073 9.7345 8.947 8.919 8.947 8.872 9.357 13,761,876 9.0723 -3.23%
2025-05-06 0 9.920 9.900 9.920 9.830 10.46 12,272,953 123,541,938 10.066 9.245 9.227 9.245 9.161 9.748 13,168,752 9.3814 -0.40%
2025-05-02 0 9.960 9.960 9.980 9.630 10.08 5,568,014 55,271,557 9.9266 9.282 9.282 9.301 8.975 9.394 5,974,421 9.2514 1.53%
2025-04-30 0 9.810 9.810 9.820 9.620 10.62 35,241,391 354,078,795 10.047 9.143 9.143 9.152 8.966 9.898 37,813,648 9.3638 1.45%
2025-04-29 0 9.670 9.670 9.680 9.330 9.770 11,219,900 108,490,992 9.6695 9.012 9.012 9.022 8.695 9.105 12,038,837 9.0118 2.44%
2025-04-28 0 9.440 9.430 9.440 8.790 9.550 16,401,445 152,488,791 9.2973 8.798 8.789 8.798 8.192 8.900 17,598,581 8.6648 6.67%
2025-04-25 0 8.850 8.840 8.850 8.750 9.210 9,959,333 89,101,075 8.9465 8.248 8.239 8.248 8.155 8.583 10,686,261 8.3379 -3.91%
2025-04-24 0 9.210 9.200 9.220 8.760 9.290 22,749,978 206,213,111 9.0643 8.583 8.574 8.593 8.164 8.658 24,410,491 8.4477 4.19%
2025-04-23 0 8.840 8.830 8.840 8.490 9.010 21,143,575 186,753,858 8.8327 8.239 8.229 8.239 7.912 8.397 22,686,837 8.2318 5.74%
2025-04-22 0 8.360 8.360 8.380 8.150 8.670 18,725,198 157,839,411 8.4293 7.791 7.791 7.810 7.596 8.080 20,091,944 7.8559 2.58%
2025-04-17 0 8.150 8.140 8.150 7.870 8.260 16,295,044 132,064,278 8.1046 7.596 7.586 7.596 7.335 7.698 17,484,414 7.5533 0.87%
2025-04-16 0 8.080 8.060 8.100 7.760 8.170 16,500,733 131,796,770 7.9873 7.530 7.512 7.549 7.232 7.614 17,705,116 7.4440 -1.10%
2025-04-15 0 8.170 8.170 8.190 7.880 8.290 13,738,915 111,957,813 8.1490 7.614 7.614 7.633 7.344 7.726 14,741,714 7.5946 0.86%
2025-04-14 0 8.100 8.100 8.120 8.040 8.420 23,928,789 196,862,536 8.2270 7.549 7.549 7.568 7.493 7.847 25,675,343 7.6674 1.89%
2025-04-11 0 7.950 7.950 7.960 7.710 8.200 45,163,000 359,448,698 7.9589 7.409 7.409 7.419 7.186 7.642 48,459,432 7.4175 -3.40%
2025-04-10 0 8.230 8.230 8.240 7.520 9.220 74,891,919 637,940,456 8.5181 7.670 7.670 7.679 7.008 8.593 80,358,255 7.9387 25.84%
2025-04-09 0 6.540 6.540 6.590 6.090 6.650 40,151,000 254,011,369 6.3264 6.095 6.095 6.142 5.676 6.198 43,081,608 5.8961 -1.65%
2025-04-08 0 6.650 6.640 6.650 6.400 7.080 32,798,034 217,013,359 6.6167 6.198 6.188 6.198 5.965 6.598 35,191,951 6.1666 -2.06%
2025-04-07 0 6.790 6.790 6.820 6.720 7.380 39,288,085 275,877,368 7.0219 6.328 6.328 6.356 6.263 6.878 42,155,709 6.5442 -17.20%
2025-04-03 0 8.200 8.200 8.210 7.370 8.550 47,420,724 379,382,859 8.0004 7.642 7.642 7.652 6.869 7.968 50,881,947 7.4561 -9.19%
2025-04-02 0 9.030 9.000 9.030 8.970 9.310 13,181,726 119,541,952 9.0688 8.416 8.388 8.416 8.360 8.677 14,143,856 8.4519 -2.48%
2025-04-01 0 9.260 9.200 9.260 9.100 9.680 15,485,543 144,571,835 9.3359 8.630 8.574 8.630 8.481 9.022 16,615,828 8.7009 -1.17%
2025-03-31 0 9.370 9.330 9.370 8.910 9.400 17,291,195 160,631,415 9.2898 8.733 8.695 8.733 8.304 8.761 18,553,273 8.6578 -0.32%
2025-03-28 0 9.400 9.400 9.420 9.070 9.500 14,132,394 131,966,664 9.3379 8.761 8.761 8.779 8.453 8.854 15,163,913 8.7027 1.84%
2025-03-27 0 9.230 9.200 9.230 8.890 9.400 19,821,333 182,601,134 9.2124 8.602 8.574 8.602 8.285 8.761 21,268,085 8.5857 4.18%
2025-03-26 0 8.860 8.840 8.860 8.620 8.970 10,586,400 92,940,490 8.7792 8.257 8.239 8.257 8.034 8.360 11,359,098 8.1820 0.45%
2025-03-25 0 8.820 8.810 8.820 8.720 9.400 32,606,128 297,353,111 9.1195 8.220 8.211 8.220 8.127 8.761 34,986,038 8.4992 -0.90%
2025-03-24 0 8.900 8.900 8.920 7.820 9.000 47,444,447 405,177,374 8.5400 8.295 8.295 8.313 7.288 8.388 50,907,401 7.9591 13.52%
2025-03-21 0 7.840 7.820 7.840 7.680 8.170 16,440,876 128,961,635 7.8440 7.307 7.288 7.307 7.158 7.614 17,640,890 7.3104 -5.43%
2025-03-20 0 8.290 8.280 8.290 8.000 8.300 15,620,113 128,850,835 8.2490 7.726 7.717 7.726 7.456 7.735 16,760,220 7.6879 3.24%
2025-03-19 0 8.030 8.020 8.030 7.750 8.050 12,401,099 98,789,495 7.9662 7.484 7.474 7.484 7.223 7.502 13,306,251 7.4243 1.39%
2025-03-18 0 7.920 7.900 7.920 7.450 7.980 10,014,171 77,871,479 7.7761 7.381 7.363 7.381 6.943 7.437 10,745,102 7.2472 5.32%
2025-03-17 0 7.520 7.510 7.520 7.300 7.700 7,042,000 52,339,453 7.4325 7.008 6.999 7.008 6.803 7.176 7,555,993 6.9269 0.27%
2025-03-14 0 7.500 7.490 7.500 7.280 7.570 8,558,532 63,910,048 7.4674 6.990 6.980 6.990 6.785 7.055 9,183,216 6.9594 1.63%
2025-03-13 0 7.380 7.370 7.380 7.270 7.500 6,060,000 44,571,174 7.3550 6.878 6.869 6.878 6.775 6.990 6,502,317 6.8547 -1.07%
2025-03-12 0 7.460 7.460 7.470 7.370 8.020 9,515,500 73,184,494 7.6911 6.953 6.953 6.962 6.869 7.474 10,210,033 7.1679 -0.93%
2025-03-11 0 7.530 7.530 7.550 7.150 7.600 7,765,066 57,759,306 7.4384 7.018 7.018 7.036 6.664 7.083 8,331,836 6.9324 2.17%
2025-03-10 0 7.370 7.360 7.370 7.230 7.510 5,543,000 40,766,295 7.3546 6.869 6.859 6.869 6.738 6.999 5,947,582 6.8543 1.10%
2025-03-07 0 7.290 7.290 7.300 7.260 7.500 7,774,000 56,968,447 7.3281 6.794 6.794 6.803 6.766 6.990 8,341,422 6.8296 -3.32%
2025-03-06 0 7.540 7.540 7.550 7.320 7.600 8,216,600 61,783,460 7.5193 7.027 7.027 7.036 6.822 7.083 8,816,327 7.0078 1.75%
2025-03-05 0 7.410 7.410 7.420 7.220 7.470 5,461,500 40,401,273 7.3975 6.906 6.906 6.915 6.729 6.962 5,860,133 6.8943 2.21%
2025-03-04 0 7.250 7.240 7.260 7.140 7.460 4,062,590 29,465,611 7.2529 6.757 6.748 6.766 6.654 6.953 4,359,117 6.7595 -1.49%
2025-03-03 0 7.360 7.350 7.360 7.060 7.490 11,533,000 85,045,941 7.3741 6.859 6.850 6.859 6.580 6.980 12,374,790 6.8725 4.25%
2025-02-28 0 7.060 7.060 7.070 7.030 7.580 13,469,709 96,454,386 7.1608 6.580 6.580 6.589 6.552 7.064 14,452,859 6.6737 -7.23%
2025-02-27 0 7.610 7.560 7.610 7.370 7.800 8,309,097 62,656,227 7.5407 7.092 7.046 7.092 6.869 7.269 8,915,575 7.0277 1.33%
2025-02-26 0 7.510 7.450 7.510 7.350 7.660 15,106,312 113,139,923 7.4896 6.999 6.943 6.999 6.850 7.139 16,208,917 6.9801 -1.31%
2025-02-25 0 7.610 7.610 7.620 7.380 7.720 9,187,552 69,529,527 7.5678 7.092 7.092 7.102 6.878 7.195 9,858,148 7.0530 -0.13%
2025-02-24 0 7.620 7.610 7.620 7.330 7.760 13,673,498 102,942,769 7.5286 7.102 7.092 7.102 6.831 7.232 14,671,522 7.0165 -1.80%
2025-02-21 0 7.760 7.750 7.760 7.010 7.800 20,043,904 151,402,431 7.5535 7.232 7.223 7.232 6.533 7.269 21,506,902 7.0397 2.65%
2025-02-20 0 7.560 7.560 7.570 7.450 8.000 19,602,764 150,850,199 7.6954 7.046 7.046 7.055 6.943 7.456 21,033,563 7.1719 0.53%
2025-02-19 0 7.520 7.510 7.520 7.250 7.600 23,649,882 177,542,876 7.5071 7.008 6.999 7.008 6.757 7.083 25,376,079 6.9965 2.45%
2025-02-18 0 7.340 7.330 7.340 6.830 7.500 37,942,073 272,760,507 7.1889 6.841 6.831 6.841 6.365 6.990 40,711,452 6.6998 11.55%
2025-02-17 0 6.580 6.560 6.620 6.210 6.700 8,048,700 52,638,552 6.5400 6.132 6.114 6.170 5.788 6.244 8,636,172 6.0951 -0.15%
2025-02-14 0 6.590 6.590 6.600 6.500 6.750 8,419,314 55,524,171 6.5949 6.142 6.142 6.151 6.058 6.291 9,033,837 6.1462 0.46%
2025-02-13 0 6.560 6.560 6.590 6.540 6.900 8,013,700 54,076,885 6.7481 6.114 6.114 6.142 6.095 6.431 8,598,617 6.2890 -4.51%
2025-02-12 0 6.870 6.840 6.870 6.650 7.020 8,971,110 61,701,421 6.8778 6.403 6.375 6.403 6.198 6.542 9,625,908 6.4099 1.93%
2025-02-11 0 6.740 6.740 6.750 6.700 6.930 6,158,200 41,715,515 6.7740 6.282 6.282 6.291 6.244 6.459 6,607,685 6.3132 -2.60%
2025-02-10 0 6.920 6.920 6.940 6.640 7.000 11,588,200 79,791,308 6.8856 6.449 6.449 6.468 6.188 6.524 12,434,019 6.4172 4.85%
2025-02-07 0 6.600 6.580 6.600 6.460 6.730 11,290,845 74,339,877 6.5841 6.151 6.132 6.151 6.021 6.272 12,114,960 6.1362 -1.64%
2025-02-06 0 6.710 6.710 6.720 6.660 7.100 11,486,000 78,061,971 6.7963 6.254 6.254 6.263 6.207 6.617 12,324,359 6.3340 -1.32%
2025-02-05 0 6.800 6.780 6.800 6.620 6.850 6,077,333 41,125,689 6.7671 6.337 6.319 6.337 6.170 6.384 6,520,915 6.3067 -0.29%
2025-02-04 0 6.820 6.810 6.820 6.680 6.910 2,660,288 18,116,096 6.8098 6.356 6.347 6.356 6.226 6.440 2,854,462 6.3466 1.49%
2025-02-03 0 6.720 6.720 6.730 6.560 6.780 3,417,200 22,726,892 6.6507 6.263 6.263 6.272 6.114 6.319 3,666,620 6.1983 -0.88%
2025-01-28 0 6.780 6.780 6.820 6.720 6.880 1,333,000 9,026,680 6.7717 6.319 6.319 6.356 6.263 6.412 1,430,295 6.3111 -1.60%
2025-01-27 0 6.890 6.880 6.890 6.780 7.090 7,537,012 52,467,324 6.9613 6.421 6.412 6.421 6.319 6.608 8,087,136 6.4878 0.44%
2025-01-24 0 6.860 6.860 6.870 6.650 6.930 6,728,000 45,981,145 6.8343 6.393 6.393 6.403 6.198 6.459 7,219,074 6.3694 2.39%
2025-01-23 0 6.700 6.690 6.700 6.640 7.100 12,440,654 84,272,569 6.7740 6.244 6.235 6.244 6.188 6.617 13,348,693 6.3132 -4.56%
2025-01-22 0 7.020 7.020 7.030 6.760 7.180 15,180,000 105,641,636 6.9593 6.542 6.542 6.552 6.300 6.692 16,287,983 6.4859 -0.14%
2025-01-21 0 7.030 7.020 7.030 6.550 7.100 19,788,627 137,312,209 6.9389 6.552 6.542 6.552 6.104 6.617 21,232,992 6.4669 7.33%
2025-01-20 0 6.550 6.550 6.560 6.510 6.800 8,484,987 56,331,328 6.6389 6.104 6.104 6.114 6.067 6.337 9,104,303 6.1873 -1.06%
2025-01-17 0 6.620 6.620 6.630 6.250 6.740 16,082,111 105,447,655 6.5568 6.170 6.170 6.179 5.825 6.282 17,255,939 6.1108 5.75%
2025-01-16 0 6.260 6.250 6.260 5.870 6.320 10,686,438 65,894,716 6.1662 5.834 5.825 5.834 5.471 5.890 11,466,438 5.7467 7.75%
2025-01-15 0 5.810 5.810 5.840 5.650 5.860 3,413,000 19,771,201 5.7929 5.415 5.415 5.443 5.266 5.461 3,662,114 5.3988 -0.34%
2025-01-14 0 5.830 5.820 5.830 5.580 5.900 7,843,400 45,546,900 5.8070 5.433 5.424 5.433 5.200 5.499 8,415,887 5.4120 1.57%
2025-01-13 0 5.740 5.730 5.740 5.660 5.800 5,001,675 28,658,762 5.7298 5.350 5.340 5.350 5.275 5.405 5,366,746 5.3401 -1.54%
2025-01-10 0 5.830 5.830 5.850 5.690 6.010 9,785,000 57,360,719 5.8621 5.433 5.433 5.452 5.303 5.601 10,499,204 5.4633 1.75%
2025-01-09 0 5.730 5.730 5.750 5.620 6.240 31,684,000 183,408,614 5.7887 5.340 5.340 5.359 5.238 5.816 33,996,604 5.3949 -9.19%
2025-01-08 0 6.310 6.300 6.320 6.160 6.390 7,447,500 46,683,210 6.2683 5.881 5.871 5.890 5.741 5.955 7,991,091 5.8419 1.61%
2025-01-07 0 6.210 6.190 6.210 6.150 6.620 15,496,116 98,883,501 6.3812 5.788 5.769 5.788 5.732 6.170 16,627,172 5.9471 -1.11%
2025-01-06 0 6.280 6.280 6.300 6.040 6.330 3,310,500 20,475,311 6.1850 5.853 5.853 5.871 5.629 5.899 3,552,132 5.7642 1.62%
2025-01-03 0 6.180 6.150 6.180 6.110 6.450 8,390,887 52,372,406 6.2416 5.760 5.732 5.760 5.694 6.011 9,003,335 5.8170 -0.96%
2025-01-02 0 6.240 6.160 6.240 6.060 6.400 7,264,009 44,868,322 6.1768 5.816 5.741 5.816 5.648 5.965 7,794,207 5.7566 -1.73%
2024-12-31 0 6.350 6.260 6.350 6.210 6.390 4,339,000 27,454,582 6.3274 5.918 5.834 5.918 5.788 5.955 4,655,702 5.8970 1.11%
2024-12-30 0 6.280 6.280 6.300 6.180 6.440 5,792,575 36,665,661 6.3298 5.853 5.853 5.871 5.760 6.002 6,215,373 5.8992 0.96%
2024-12-27 0 6.220 6.220 6.260 6.020 6.300 12,518,575 77,168,109 6.1643 5.797 5.797 5.834 5.610 5.871 13,432,302 5.7450 0.16%
2024-12-24 0 6.210 6.210 6.220 6.080 6.270 2,052,700 12,722,968 6.1982 5.788 5.788 5.797 5.666 5.843 2,202,526 5.7765 -0.48%
2024-12-23 0 6.240 6.240 6.250 5.880 6.300 11,055,046 68,860,018 6.2288 5.816 5.816 5.825 5.480 5.871 11,861,950 5.8051 5.05%
2024-12-20 0 5.940 5.940 5.950 5.860 6.200 11,245,051 67,632,988 6.0145 5.536 5.536 5.545 5.461 5.778 12,065,823 5.6053 -1.00%
2024-12-19 0 6.000 5.990 6.000 5.910 6.050 7,658,000 45,711,884 5.9692 5.592 5.583 5.592 5.508 5.638 8,216,955 5.5631 -1.32%
2024-12-18 0 6.080 6.060 6.080 6.040 6.210 4,993,174 30,473,007 6.1029 5.666 5.648 5.666 5.629 5.788 5,357,624 5.6878 -0.98%
2024-12-17 0 6.140 6.130 6.140 5.800 6.340 14,860,270 91,204,761 6.1375 5.722 5.713 5.722 5.405 5.909 15,944,916 5.7200 4.96%
2024-12-16 0 5.850 5.840 5.850 5.740 6.050 8,265,000 48,185,292 5.8300 5.452 5.443 5.452 5.350 5.638 8,868,260 5.4335 -2.01%
2024-12-13 0 5.970 5.940 5.970 5.900 6.030 11,759,629 70,323,256 5.9801 5.564 5.536 5.564 5.499 5.620 12,617,960 5.5733 0.51%
2024-12-12 0 5.940 5.940 5.950 5.590 6.050 19,379,720 114,624,228 5.9146 5.536 5.536 5.545 5.210 5.638 20,794,239 5.5123 5.51%
2024-12-11 0 5.630 5.620 5.630 5.230 5.740 17,399,400 97,984,215 5.6315 5.247 5.238 5.247 4.874 5.350 18,669,376 5.2484 7.44%
2024-12-10 0 5.240 5.240 5.260 5.220 5.420 8,977,000 47,749,097 5.3190 4.884 4.884 4.902 4.865 5.051 9,632,228 4.9572 0.77%
2024-12-09 0 5.200 5.180 5.200 4.970 5.210 7,321,780 37,166,954 5.0762 4.846 4.828 4.846 4.632 4.856 7,856,194 4.7309 2.36%
2024-12-06 0 5.080 5.080 5.090 5.050 5.190 5,043,000 25,716,775 5.0995 4.734 4.734 4.744 4.706 4.837 5,411,087 4.7526 -0.97%
2024-12-05 0 5.130 5.130 5.140 5.080 5.280 3,738,000 19,242,002 5.1477 4.781 4.781 4.790 4.734 4.921 4,010,835 4.7975 -1.72%
2024-12-04 0 5.220 5.220 5.230 5.200 5.300 2,714,000 14,222,276 5.2403 4.865 4.865 4.874 4.846 4.939 2,912,094 4.8839 -0.57%
2024-12-03 0 5.250 5.250 5.270 5.130 5.280 4,038,000 21,076,122 5.2194 4.893 4.893 4.912 4.781 4.921 4,332,732 4.8644 1.94%
2024-12-02 0 5.150 5.140 5.150 5.060 5.220 2,348,000 11,991,210 5.1070 4.800 4.790 4.800 4.716 4.865 2,519,380 4.7596 0.00%
2024-11-29 0 5.150 5.110 5.150 5.010 5.280 4,834,666 25,045,293 5.1804 4.800 4.762 4.800 4.669 4.921 5,187,547 4.8280 1.78%
2024-11-28 0 5.060 5.030 5.060 5.010 5.220 4,154,200 21,270,067 5.1201 4.716 4.688 4.716 4.669 4.865 4,457,414 4.7718 -2.32%
2024-11-27 0 5.180 5.140 5.180 4.920 5.240 7,089,200 36,161,943 5.1010 4.828 4.790 4.828 4.585 4.884 7,606,638 4.7540 5.71%
2024-11-26 0 4.900 4.900 4.910 4.850 5.050 16,456,600 80,581,903 4.8966 4.567 4.567 4.576 4.520 4.706 17,657,762 4.5635 -4.48%
2024-11-25 0 5.130 5.130 5.140 5.070 5.220 2,355,775 12,110,010 5.1406 4.781 4.781 4.790 4.725 4.865 2,527,722 4.7909 0.00%
2024-11-22 0 5.130 5.120 5.130 5.110 5.300 4,735,000 24,566,980 5.1884 4.781 4.772 4.781 4.762 4.939 5,080,606 4.8354 -2.47%
2024-11-21 0 5.260 5.250 5.260 5.250 5.400 3,221,417 17,203,443 5.3403 4.902 4.893 4.902 4.893 5.033 3,456,547 4.9771 -1.50%
2024-11-20 0 5.340 5.300 5.340 5.260 5.390 2,157,000 11,513,920 5.3379 4.977 4.939 4.977 4.902 5.023 2,314,439 4.9748 0.00%
2024-11-19 0 5.340 5.330 5.340 5.240 5.520 2,940,000 15,730,940 5.3507 4.977 4.967 4.977 4.884 5.145 3,154,590 4.9867 -1.48%
2024-11-18 0 5.420 5.420 5.440 5.140 5.520 12,726,200 69,180,720 5.4361 5.051 5.051 5.070 4.790 5.145 13,655,081 5.0663 3.63%
2024-11-15 0 5.230 5.220 5.230 4.950 5.270 6,651,000 34,388,995 5.1705 4.874 4.865 4.874 4.613 4.912 7,136,454 4.8188 3.36%
2024-11-14 0 5.060 5.060 5.080 5.040 5.340 7,691,000 39,827,154 5.1784 4.716 4.716 4.734 4.697 4.977 8,252,363 4.8262 -4.89%
2024-11-13 0 5.320 5.300 5.320 5.140 5.340 6,548,567 34,597,121 5.2832 4.958 4.939 4.958 4.790 4.977 7,026,545 4.9238 2.11%
2024-11-12 0 5.210 5.200 5.210 5.100 5.330 9,046,000 47,320,288 5.2311 4.856 4.846 4.856 4.753 4.967 9,706,264 4.8752 0.97%
2024-11-11 0 5.160 5.120 5.160 5.090 5.280 15,195,000 78,222,960 5.1479 4.809 4.772 4.809 4.744 4.921 16,304,078 4.7978 -2.46%
2024-11-08 0 5.290 5.290 5.300 5.200 5.590 14,455,000 76,699,674 5.3061 4.930 4.930 4.939 4.846 5.210 15,510,066 4.9452 -3.29%
2024-11-07 0 5.470 5.470 5.500 5.200 5.620 15,988,000 86,669,140 5.4209 5.098 5.098 5.126 4.846 5.238 17,154,959 5.0521 -2.32%
2024-11-06 0 5.600 5.590 5.600 5.580 6.100 10,681,143 61,616,650 5.7687 5.219 5.210 5.219 5.200 5.685 11,460,756 5.3763 -5.72%
2024-11-05 0 5.940 5.930 5.940 5.710 6.040 6,584,468 38,928,255 5.9121 5.536 5.527 5.536 5.322 5.629 7,065,066 5.5100 2.41%
2024-11-04 0 5.800 5.800 5.810 5.500 5.850 5,190,000 29,647,293 5.7124 5.405 5.405 5.415 5.126 5.452 5,568,816 5.3238 4.32%
2024-11-01 0 5.560 5.530 5.560 5.460 5.620 3,421,300 19,026,615 5.5612 5.182 5.154 5.182 5.089 5.238 3,671,020 5.1829 0.72%
2024-10-31 0 5.520 5.510 5.540 5.420 5.610 3,682,419 20,409,320 5.5424 5.145 5.135 5.163 5.051 5.228 3,951,198 5.1654 0.55%
2024-10-30 0 5.490 5.450 5.490 5.330 5.600 9,853,386 53,585,645 5.4383 5.117 5.079 5.117 4.967 5.219 10,572,581 5.0684 0.18%
2024-10-29 0 5.480 5.450 5.480 5.410 5.860 7,095,732 39,480,839 5.5640 5.107 5.079 5.107 5.042 5.461 7,613,647 5.1855 -5.19%
2024-10-28 0 5.780 5.780 5.830 5.640 5.900 10,368,876 59,843,365 5.7714 5.387 5.387 5.433 5.256 5.499 11,125,697 5.3788 1.40%
2024-10-25 0 5.700 5.670 5.700 5.650 5.950 3,211,397 18,452,034 5.7458 5.312 5.284 5.312 5.266 5.545 3,445,796 5.3549 -0.35%
2024-10-24 0 5.720 5.710 5.720 5.690 6.060 7,249,920 42,182,263 5.8183 5.331 5.322 5.331 5.303 5.648 7,779,089 5.4225 -4.19%
2024-10-23 0 5.970 5.940 5.970 5.470 5.990 15,980,173 93,797,940 5.8696 5.564 5.536 5.564 5.098 5.583 17,146,560 5.4704 8.55%
2024-10-22 0 5.500 5.490 5.500 5.270 5.620 5,017,047 27,576,026 5.4965 5.126 5.117 5.126 4.912 5.238 5,383,240 5.1226 3.77%
2024-10-21 0 5.300 5.300 5.320 5.100 5.430 5,127,000 27,287,106 5.3222 4.939 4.939 4.958 4.753 5.061 5,501,218 4.9602 -0.75%
2024-10-18 0 5.340 5.320 5.340 4.940 5.360 9,217,711 47,864,940 5.1927 4.977 4.958 4.977 4.604 4.995 9,890,509 4.8395 8.32%
2024-10-17 0 4.930 4.920 4.930 4.810 5.180 4,438,000 22,413,308 5.0503 4.595 4.585 4.595 4.483 4.828 4,761,928 4.7068 -1.20%
2024-10-16 0 4.990 4.980 4.990 4.720 5.010 5,343,393 26,358,515 4.9329 4.651 4.641 4.651 4.399 4.669 5,733,405 4.5974 3.31%
2024-10-15 0 4.830 4.820 4.830 4.800 5.030 12,586,800 61,486,440 4.8850 4.501 4.492 4.501 4.473 4.688 13,505,506 4.5527 -3.40%
2024-10-14 0 5.000 4.990 5.000 4.870 5.280 10,753,457 54,077,043 5.0288 4.660 4.651 4.660 4.539 4.921 11,538,348 4.6867 -2.91%
2024-10-10 0 5.150 5.140 5.150 5.090 5.450 20,420,323 107,287,411 5.2540 4.800 4.790 4.800 4.744 5.079 21,910,795 4.8966 -1.90%
2024-10-09 0 5.250 5.250 5.260 5.130 5.690 11,665,800 62,378,979 5.3472 4.893 4.893 4.902 4.781 5.303 12,517,283 4.9834 -3.67%
2024-10-08 0 5.450 5.450 5.480 5.120 6.020 24,887,650 138,572,246 5.5679 5.079 5.079 5.107 4.772 5.610 26,704,191 5.1892 -7.78%
2024-10-07 0 5.910 5.910 5.940 5.700 5.990 4,663,138 27,206,895 5.8345 5.508 5.508 5.536 5.312 5.583 5,003,499 5.4376 2.07%
2024-10-04 0 5.790 5.790 5.800 5.520 5.800 3,885,372 22,127,325 5.6950 5.396 5.396 5.405 5.145 5.405 4,168,964 5.3076 3.76%
2024-10-03 0 5.580 5.550 5.580 5.350 5.990 6,212,310 34,623,273 5.5733 5.200 5.172 5.200 4.986 5.583 6,665,744 5.1942 -6.06%
2024-10-02 0 5.940 5.920 5.940 5.670 5.980 5,359,587 31,404,032 5.8594 5.536 5.517 5.536 5.284 5.573 5,750,781 5.4608 3.66%
2024-09-30 0 5.730 5.730 5.740 5.620 6.040 20,929,170 121,754,993 5.8175 5.340 5.340 5.350 5.238 5.629 22,456,783 5.4217 2.32%
2024-09-27 0 5.600 5.600 5.610 5.100 5.650 23,914,947 130,238,849 5.4459 5.219 5.219 5.228 4.753 5.266 25,660,491 5.0755 12.00%
2024-09-26 0 5.000 4.990 5.000 4.680 5.030 24,807,274 120,390,983 4.8531 4.660 4.651 4.660 4.362 4.688 26,617,949 4.5229 9.41%
2024-09-25 0 4.570 4.560 4.570 4.450 5.470 61,759,793 295,933,972 4.7917 4.259 4.250 4.259 4.147 5.098 66,267,619 4.4657 -12.45%
2024-09-24 0 5.220 5.220 5.250 5.020 5.380 10,966,421 56,821,893 5.1814 4.865 4.865 4.893 4.679 5.014 11,766,856 4.8290 -0.57%
2024-09-23 0 5.250 5.250 5.290 5.140 5.440 8,469,600 45,124,948 5.3279 4.893 4.893 4.930 4.790 5.070 9,087,793 4.9654 2.94%
2024-09-20 0 5.100 5.090 5.100 4.960 5.260 7,736,607 39,690,461 5.1302 4.753 4.744 4.753 4.623 4.902 8,301,299 4.7812 2.20%
2024-09-19 0 4.990 4.980 4.990 4.700 5.190 5,953,000 29,714,630 4.9915 4.651 4.641 4.651 4.380 4.837 6,387,507 4.6520 6.85%
2024-09-17 0 4.670 4.670 4.690 4.670 4.810 1,061,000 5,020,169 4.7315 4.352 4.352 4.371 4.352 4.483 1,138,442 4.4097 -2.91%
2024-09-16 0 4.810 4.810 4.830 4.780 4.930 1,125,000 5,429,668 4.8264 4.483 4.483 4.501 4.455 4.595 1,207,113 4.4981 -2.43%
2024-09-13 0 4.930 4.900 4.940 4.710 5.010 2,726,586 13,442,062 4.9300 4.595 4.567 4.604 4.390 4.669 2,925,599 4.5946 3.14%
2024-09-12 0 4.780 4.760 4.780 4.600 4.870 3,592,034 17,245,637 4.8011 4.455 4.436 4.455 4.287 4.539 3,854,215 4.4745 2.36%
2024-09-11 0 4.670 4.670 4.680 4.470 4.750 3,637,000 16,975,750 4.6675 4.352 4.352 4.362 4.166 4.427 3,902,463 4.3500 2.19%
2024-09-10 0 4.570 4.560 4.610 4.510 4.700 4,191,878 19,147,753 4.5678 4.259 4.250 4.296 4.203 4.380 4,497,842 4.2571 -2.14%
2024-09-09 0 4.670 4.650 4.670 4.530 4.820 5,157,778 23,903,740 4.6345 4.352 4.334 4.352 4.222 4.492 5,534,242 4.3192 -3.11%
2024-09-05 0 4.820 4.800 4.820 4.710 4.900 3,390,000 16,244,861 4.7920 4.492 4.473 4.492 4.390 4.567 3,637,435 4.4660 0.00%
2024-09-04 0 4.820 4.820 4.830 4.750 4.920 4,730,000 22,944,041 4.8507 4.492 4.492 4.501 4.427 4.585 5,075,241 4.5208 0.63%
2024-09-03 0 4.790 4.790 4.810 4.550 4.810 4,230,007 20,089,105 4.7492 4.464 4.464 4.483 4.240 4.483 4,538,754 4.4261 4.59%
2024-09-02 0 4.580 4.570 4.580 4.510 4.710 6,017,400 27,529,742 4.5750 4.268 4.259 4.268 4.203 4.390 6,456,608 4.2638 -1.72%
2024-08-30 0 4.660 4.660 4.670 4.460 4.830 5,977,000 27,994,940 4.6838 4.343 4.343 4.352 4.157 4.501 6,413,259 4.3652 3.56%
2024-08-29 0 4.500 4.480 4.500 4.360 4.510 2,095,800 9,323,069 4.4485 4.194 4.175 4.194 4.063 4.203 2,248,772 4.1458 2.27%
2024-08-28 0 4.400 4.390 4.400 4.350 4.610 6,533,000 28,988,266 4.4372 4.101 4.091 4.101 4.054 4.296 7,009,841 4.1354 -3.51%
2024-08-27 0 4.560 4.560 4.570 4.420 4.720 6,748,000 30,733,411 4.5544 4.250 4.250 4.259 4.119 4.399 7,240,534 4.2446 -3.18%
2024-08-26 0 4.710 4.680 4.710 4.560 4.920 10,331,200 49,288,587 4.7708 4.390 4.362 4.390 4.250 4.585 11,085,271 4.4463 3.29%
2024-08-23 0 4.560 4.560 4.580 4.410 4.680 7,729,000 34,968,364 4.5243 4.250 4.250 4.268 4.110 4.362 8,293,137 4.2165 -2.56%
2024-08-22 0 4.680 4.670 4.680 4.360 4.680 4,317,338 19,679,846 4.5583 4.362 4.352 4.362 4.063 4.362 4,632,459 4.2483 4.93%
2024-08-21 0 4.460 4.430 4.470 4.360 4.510 3,178,520 14,003,780 4.4058 4.157 4.129 4.166 4.063 4.203 3,410,519 4.1061 -0.89%
2024-08-20 0 4.500 4.450 4.500 4.410 4.680 6,924,480 31,016,285 4.4792 4.194 4.147 4.194 4.110 4.362 7,429,895 4.1745 -3.23%
2024-08-19 0 4.650 4.640 4.650 4.590 4.710 2,784,741 12,909,021 4.6356 4.334 4.324 4.334 4.278 4.390 2,987,998 4.3203 2.20%
2024-08-16 0 4.550 4.510 4.550 4.500 4.620 2,691,000 12,215,650 4.5394 4.240 4.203 4.240 4.194 4.306 2,887,415 4.2307 -0.22%
2024-08-15 0 4.560 4.520 4.560 4.480 4.600 3,061,000 13,886,540 4.5366 4.250 4.213 4.250 4.175 4.287 3,284,421 4.2280 -0.44%
2024-08-14 0 4.580 4.570 4.580 4.510 4.790 2,397,000 10,957,607 4.5714 4.268 4.259 4.268 4.203 4.464 2,571,956 4.2604 -2.55%
2024-08-13 0 4.700 4.700 4.720 4.610 4.850 3,164,000 14,809,765 4.6807 4.380 4.380 4.399 4.296 4.520 3,394,939 4.3623 -3.09%
2024-08-12 0 4.850 4.840 4.850 4.690 4.880 2,681,000 12,955,860 4.8325 4.520 4.511 4.520 4.371 4.548 2,876,685 4.5037 2.75%
2024-08-09 0 4.720 4.720 4.730 4.610 4.840 2,192,482 10,447,675 4.7652 4.399 4.399 4.408 4.296 4.511 2,352,511 4.4411 1.72%
2024-08-08 0 4.640 4.640 4.650 4.410 4.700 5,533,800 25,574,749 4.6216 4.324 4.324 4.334 4.110 4.380 5,937,710 4.3072 -1.07%
2024-08-07 0 4.690 4.690 4.710 4.550 4.800 2,238,110 10,557,789 4.7173 4.371 4.371 4.390 4.240 4.473 2,401,469 4.3964 0.86%
2024-08-06 0 4.650 4.650 4.660 4.600 4.780 3,301,000 15,383,460 4.6602 4.334 4.334 4.343 4.287 4.455 3,541,939 4.3432 0.00%
2024-08-05 0 4.650 4.650 4.670 4.560 4.850 5,253,000 24,606,034 4.6842 4.334 4.334 4.352 4.250 4.520 5,636,415 4.3655 -4.71%
2024-08-02 0 4.880 4.860 4.880 4.710 4.930 3,643,000 17,654,380 4.8461 4.548 4.529 4.548 4.390 4.595 3,908,901 4.5165 -0.41%
2024-08-01 0 4.900 4.890 4.900 4.830 5.200 8,938,417 44,455,733 4.9736 4.567 4.557 4.567 4.501 4.846 9,590,829 4.6352 -5.22%
2024-07-31 0 5.170 5.150 5.170 4.980 5.200 3,432,000 17,534,090 5.1090 4.818 4.800 4.818 4.641 4.846 3,682,501 4.7615 3.61%
2024-07-30 0 4.990 4.950 4.990 4.890 5.140 4,780,327 23,727,293 4.9635 4.651 4.613 4.651 4.557 4.790 5,129,241 4.6259 -2.54%
2024-07-29 0 5.120 5.120 5.130 5.110 5.380 4,278,800 22,289,565 5.2093 4.772 4.772 4.781 4.762 5.014 4,591,108 4.8549 -1.16%
2024-07-26 0 5.180 5.160 5.180 4.980 5.260 9,596,587 49,603,319 5.1689 4.828 4.809 4.828 4.641 4.902 10,297,039 4.8172 5.50%
2024-07-25 0 4.910 4.890 4.910 4.760 5.030 14,235,000 69,463,125 4.8797 4.576 4.557 4.576 4.436 4.688 15,274,008 4.5478 -3.35%
2024-07-24 0 5.080 5.050 5.080 4.940 5.180 7,050,758 35,397,544 5.0204 4.734 4.706 4.734 4.604 4.828 7,565,390 4.6789 -1.74%
2024-07-23 0 5.170 5.130 5.170 5.130 5.460 3,420,000 17,810,070 5.2076 4.818 4.781 4.818 4.781 5.089 3,669,625 4.8534 -3.54%
2024-07-22 0 5.360 5.350 5.360 4.900 5.380 11,226,484 57,625,493 5.1330 4.995 4.986 4.995 4.567 5.014 12,045,901 4.7838 3.28%
2024-07-19 0 5.190 5.180 5.190 5.100 5.420 6,296,000 33,043,960 5.2484 4.837 4.828 4.837 4.753 5.051 6,755,543 4.8914 -2.81%
2024-07-18 0 5.340 5.330 5.340 5.160 5.490 9,775,000 52,502,220 5.3711 4.977 4.967 4.977 4.809 5.117 10,488,474 5.0057 2.69%
2024-07-17 0 5.200 5.200 5.240 5.140 5.500 12,123,000 64,088,500 5.2865 4.846 4.846 4.884 4.790 5.126 13,007,854 4.9269 -1.89%
2024-07-16 0 5.300 5.290 5.300 5.200 6.210 31,810,667 172,059,748 5.4089 4.939 4.930 4.939 4.846 5.788 34,132,517 5.0409 -12.40%
2024-07-15 0 6.050 6.050 6.060 5.930 6.150 2,399,900 14,552,715 6.0639 5.638 5.638 5.648 5.527 5.732 2,575,068 5.6514 -1.63%
2024-07-12 0 6.150 6.140 6.150 6.050 6.230 3,602,118 22,121,136 6.1411 5.732 5.722 5.732 5.638 5.806 3,865,035 5.7234 0.99%
2024-07-11 0 6.090 6.090 6.100 6.020 6.230 5,048,912 30,958,374 6.1317 5.676 5.676 5.685 5.610 5.806 5,417,430 5.7146 1.50%
2024-07-10 0 6.000 6.000 6.020 5.940 6.220 4,517,522 27,195,070 6.0199 5.592 5.592 5.610 5.536 5.797 4,847,254 5.6104 -0.50%
2024-07-09 0 6.030 6.030 6.040 5.800 6.080 7,783,072 46,628,708 5.9910 5.620 5.620 5.629 5.405 5.666 8,351,156 5.5835 3.97%
2024-07-08 0 5.800 5.800 5.830 5.750 5.900 4,380,604 25,558,863 5.8346 5.405 5.405 5.433 5.359 5.499 4,700,343 5.4377 -1.02%
2024-07-05 0 5.860 5.860 5.870 5.720 6.000 5,135,408 30,061,016 5.8537 5.461 5.461 5.471 5.331 5.592 5,510,240 5.4555 -0.34%
2024-07-04 0 6.040 6.040 6.050 5.930 6.180 3,626,681 21,952,636 6.0531 5.480 5.480 5.489 5.380 5.607 3,997,279 5.4919 0.67%
2024-07-03 0 6.000 6.000 6.020 5.860 6.180 9,244,629 55,304,202 5.9823 5.444 5.444 5.462 5.317 5.607 10,189,307 5.4277 -0.83%
2024-07-02 0 6.050 6.050 6.060 5.950 6.440 12,481,049 76,163,797 6.1024 5.489 5.489 5.498 5.398 5.843 13,756,446 5.5366 -4.27%
2024-06-28 0 6.320 6.320 6.330 6.240 6.500 8,950,582 57,051,910 6.3741 5.734 5.734 5.743 5.661 5.897 9,865,212 5.7831 0.00%
2024-06-27 0 6.320 6.310 6.320 6.140 6.500 11,739,410 73,950,911 6.2994 5.734 5.725 5.734 5.571 5.897 12,939,021 5.7153 0.00%
2024-06-26 0 6.320 6.320 6.330 6.210 6.530 6,987,183 44,258,202 6.3342 5.734 5.734 5.743 5.634 5.925 7,701,180 5.7469 -3.22%
2024-06-25 0 6.530 6.520 6.530 6.440 6.680 6,350,734 41,575,403 6.5466 5.925 5.916 5.925 5.843 6.061 6,999,694 5.9396 1.24%
2024-06-24 0 6.450 6.450 6.470 6.030 6.670 15,709,340 99,376,383 6.3259 5.852 5.852 5.870 5.471 6.052 17,314,625 5.7394 -4.44%
2024-06-21 0 6.750 6.740 6.750 6.450 6.970 14,603,343 98,597,059 6.7517 6.124 6.115 6.124 5.852 6.324 16,095,610 6.1257 3.21%
2024-06-20 0 6.540 6.540 6.550 6.250 6.700 14,895,166 96,969,395 6.5101 5.934 5.934 5.943 5.671 6.079 16,417,253 5.9066 4.64%
2024-06-19 0 6.250 6.250 6.270 6.190 6.500 5,394,400 34,215,882 6.3429 5.671 5.671 5.689 5.616 5.897 5,945,636 5.7548 -0.95%
2024-06-18 0 6.310 6.300 6.330 6.220 6.450 3,657,632 23,206,135 6.3446 5.725 5.716 5.743 5.643 5.852 4,031,393 5.7564 1.12%
2024-06-17 0 6.240 6.240 6.250 6.210 6.570 7,470,000 47,510,988 6.3602 5.661 5.661 5.671 5.634 5.961 8,233,334 5.7706 -3.85%
2024-06-14 0 6.490 6.450 6.490 6.000 6.500 21,560,980 136,396,761 6.3261 5.888 5.852 5.888 5.444 5.897 23,764,225 5.7396 7.81%
2024-06-13 0 6.020 6.010 6.030 5.880 6.160 3,522,524 21,102,775 5.9908 5.462 5.453 5.471 5.335 5.589 3,882,479 5.4354 0.00%
2024-06-12 0 6.020 6.010 6.020 5.760 6.160 7,116,883 42,764,285 6.0089 5.462 5.453 5.462 5.226 5.589 7,844,134 5.4518 4.33%
2024-06-11 0 5.770 5.770 5.780 5.620 6.040 8,276,154 47,886,724 5.7861 5.235 5.235 5.244 5.099 5.480 9,121,867 5.2497 -3.67%
2024-06-07 0 5.990 5.990 6.000 5.940 6.250 8,318,577 50,532,334 6.0746 5.435 5.435 5.444 5.389 5.671 9,168,625 5.5114 -0.66%
2024-06-06 0 6.030 6.030 6.040 5.750 6.080 6,239,479 37,386,971 5.9920 5.471 5.471 5.480 5.217 5.516 6,877,071 5.4365 4.87%
2024-06-05 0 5.750 5.740 5.750 5.750 5.970 2,100,000 12,290,860 5.8528 5.217 5.208 5.217 5.217 5.417 2,314,592 5.3102 -1.71%
2024-06-04 0 5.850 5.840 5.850 5.660 5.990 4,028,000 23,421,864 5.8148 5.308 5.299 5.308 5.135 5.435 4,439,608 5.2757 3.54%
2024-06-03 0 5.650 5.630 5.650 5.620 5.850 2,900,000 16,623,875 5.7324 5.126 5.108 5.126 5.099 5.308 3,196,341 5.2009 -0.18%
2024-05-31 0 5.660 5.660 5.670 5.650 5.900 3,876,500 22,199,320 5.7266 5.135 5.135 5.144 5.126 5.353 4,272,627 5.1957 -1.39%
2024-05-30 0 5.740 5.740 5.760 5.660 5.910 4,285,900 24,933,823 5.8176 5.208 5.208 5.226 5.135 5.362 4,723,862 5.2783 -1.20%
2024-05-29 0 5.810 5.810 5.820 5.690 5.990 5,729,200 33,415,446 5.8325 5.271 5.271 5.280 5.162 5.435 6,314,648 5.2917 -1.69%
2024-05-28 0 5.910 5.910 5.920 5.770 6.020 7,953,697 47,254,812 5.9412 5.362 5.362 5.371 5.235 5.462 8,766,459 5.3904 1.72%
2024-05-27 0 5.810 5.790 5.810 5.400 5.850 5,208,059 29,759,666 5.7142 5.271 5.253 5.271 4.899 5.308 5,740,253 5.1844 5.64%
2024-05-24 0 5.500 5.500 5.520 5.490 5.650 3,930,853 21,908,959 5.5736 4.990 4.990 5.008 4.981 5.126 4,332,534 5.0568 -0.54%
2024-05-23 0 5.530 5.520 5.560 5.270 5.620 4,800,800 26,302,426 5.4788 5.017 5.008 5.045 4.781 5.099 5,291,378 4.9708 0.73%
2024-05-22 0 5.490 5.440 5.500 5.330 5.630 7,838,000 42,852,444 5.4673 4.981 4.936 4.990 4.836 5.108 8,638,939 4.9604 -0.36%
2024-05-21 0 5.510 5.510 5.530 5.420 5.850 8,761,000 48,505,940 5.5366 4.999 4.999 5.017 4.917 5.308 9,656,257 5.0233 -5.81%
2024-05-20 0 5.850 5.850 5.860 5.620 6.080 12,619,489 74,741,265 5.9227 5.308 5.308 5.317 5.099 5.516 13,909,032 5.3736 4.09%
2024-05-17 0 5.620 5.590 5.620 5.400 6.000 28,791,880 161,397,180 5.6056 5.099 5.072 5.099 4.899 5.444 31,734,026 5.0859 -6.02%
2024-05-16 0 5.980 5.980 5.990 5.880 6.270 10,587,518 63,862,656 6.0319 5.426 5.426 5.435 5.335 5.689 11,669,421 5.4726 -4.17%
2024-05-14 0 6.240 6.230 6.240 6.130 6.350 5,723,587 35,643,029 6.2274 5.661 5.652 5.661 5.562 5.761 6,308,461 5.6500 0.00%
2024-05-13 0 6.240 6.230 6.240 5.660 6.270 16,558,398 100,572,758 6.0738 5.661 5.652 5.661 5.135 5.689 18,250,445 5.5107 9.09%
2024-05-10 0 5.720 5.720 5.770 5.690 5.920 13,747,626 80,217,813 5.8350 5.190 5.190 5.235 5.162 5.371 15,152,450 5.2940 0.35%
2024-05-09 0 5.700 5.700 5.720 5.410 5.780 11,763,298 66,543,048 5.6568 5.172 5.172 5.190 4.908 5.244 12,965,350 5.1324 4.97%
2024-05-08 0 5.430 5.430 5.460 5.250 5.520 7,796,035 42,557,099 5.4588 4.927 4.927 4.954 4.763 5.008 8,592,686 4.9527 1.12%
2024-05-07 0 5.370 5.360 5.370 5.300 5.510 9,002,852 48,684,208 5.4076 4.872 4.863 4.872 4.809 4.999 9,922,823 4.9063 -1.29%
2024-05-06 0 5.440 5.430 5.440 5.080 5.480 9,196,017 49,472,698 5.3798 4.936 4.927 4.936 4.609 4.972 10,135,727 4.8810 3.03%
2024-05-03 0 5.280 5.280 5.300 5.180 5.330 2,181,045 11,478,455 5.2628 4.790 4.790 4.809 4.700 4.836 2,403,919 4.7749 -0.75%
2024-05-02 0 5.320 5.310 5.330 5.120 5.410 7,182,297 38,125,256 5.3082 4.827 4.818 4.836 4.645 4.908 7,916,232 4.8161 2.90%
2024-04-30 0 5.170 5.160 5.170 5.020 5.170 6,104,833 31,236,022 5.1166 4.691 4.682 4.691 4.555 4.691 6,728,665 4.6422 1.97%
2024-04-29 0 5.070 5.040 5.070 4.970 5.130 4,762,781 23,981,938 5.0353 4.600 4.573 4.600 4.509 4.654 5,249,474 4.5684 0.40%
2024-04-26 0 5.050 5.040 5.050 4.870 5.170 6,543,445 33,042,804 5.0498 4.582 4.573 4.582 4.418 4.691 7,212,098 4.5816 0.40%
2024-04-25 0 5.030 5.020 5.030 4.980 5.180 6,524,860 32,921,182 5.0455 4.564 4.555 4.564 4.518 4.700 7,191,614 4.5777 -0.20%
2024-04-24 0 5.040 5.040 5.050 4.880 5.150 8,773,799 43,938,026 5.0079 4.573 4.573 4.582 4.428 4.673 9,670,364 4.5436 1.61%
2024-04-23 0 4.960 4.950 4.960 4.800 5.140 17,459,600 86,420,273 4.9497 4.500 4.491 4.500 4.355 4.663 19,243,738 4.4908 -2.75%
2024-04-22 0 5.100 5.100 5.110 5.070 5.280 20,402,158 105,651,408 5.1784 4.627 4.627 4.636 4.600 4.790 22,486,986 4.6983 -0.58%
2024-04-19 0 5.130 5.110 5.130 4.970 5.190 8,900,752 45,273,099 5.0864 4.654 4.636 4.654 4.509 4.709 9,810,290 4.6149 0.39%
2024-04-18 0 5.110 5.100 5.110 4.950 5.190 11,600,030 59,059,072 5.0913 4.636 4.627 4.636 4.491 4.709 12,785,398 4.6193 3.02%
2024-04-17 0 4.960 4.960 4.980 4.650 4.990 12,449,902 60,748,241 4.8794 4.500 4.500 4.518 4.219 4.527 13,722,116 4.4270 5.76%
2024-04-16 0 4.690 4.690 4.710 4.500 4.780 13,666,938 64,123,874 4.6919 4.255 4.255 4.273 4.083 4.337 15,063,517 4.2569 3.53%
2024-04-15 0 4.530 4.530 4.550 4.300 4.700 14,985,427 68,033,864 4.5400 4.110 4.110 4.128 3.901 4.264 16,516,738 4.1191 2.49%
2024-04-12 0 4.420 4.420 4.430 4.200 4.450 9,104,250 39,641,082 4.3541 4.010 4.010 4.019 3.811 4.037 10,034,583 3.9504 2.79%
2024-04-11 0 4.300 4.300 4.310 4.140 4.330 6,856,787 28,997,096 4.2290 3.901 3.901 3.910 3.756 3.929 7,557,459 3.8369 0.23%
2024-04-10 0 4.290 4.280 4.290 4.190 4.370 10,067,342 43,304,532 4.3015 3.892 3.883 3.892 3.802 3.965 11,096,090 3.9027 0.23%
2024-04-09 0 4.280 4.280 4.290 3.940 4.290 20,416,554 84,720,469 4.1496 3.883 3.883 3.892 3.575 3.892 22,502,853 3.7649 5.42%
2024-04-08 0 4.060 4.060 4.070 3.860 4.140 12,877,441 51,754,569 4.0190 3.684 3.684 3.693 3.502 3.756 14,193,344 3.6464 4.10%
2024-04-05 0 3.900 3.900 3.910 3.720 4.000 3,938,072 15,442,044 3.9212 3.538 3.538 3.547 3.375 3.629 4,340,490 3.5577 0.78%
2024-04-03 0 3.870 3.870 3.880 3.530 3.940 25,990,151 99,295,287 3.8205 3.511 3.511 3.520 3.203 3.575 28,645,998 3.4663 8.40%
2024-04-02 0 3.570 3.570 3.610 3.000 3.640 45,399,356 153,016,746 3.3705 3.239 3.239 3.275 2.722 3.303 50,038,565 3.0580 26.15%
2024-03-28 0 2.830 2.830 2.860 2.810 3.000 3,781,500 10,926,108 2.8894 2.568 2.568 2.595 2.549 2.722 4,167,919 2.6215 -3.08%
2024-03-27 0 2.920 2.890 2.920 2.870 2.960 882,600 2,562,025 2.9028 2.649 2.622 2.649 2.604 2.686 972,790 2.6337 1.04%
2024-03-26 0 2.890 2.880 2.930 2.870 2.960 925,400 2,690,040 2.9069 2.622 2.613 2.658 2.604 2.686 1,019,964 2.6374 -1.37%
2024-03-25 0 2.930 2.930 2.940 2.930 2.990 422,400 1,247,856 2.9542 2.658 2.658 2.667 2.658 2.713 465,564 2.6803 -2.33%
2024-03-22 0 3.000 2.990 3.000 2.940 3.040 1,197,400 3,587,808 2.9963 2.722 2.713 2.722 2.667 2.758 1,319,758 2.7185 -1.32%
2024-03-21 0 3.040 3.020 3.040 2.970 3.040 1,597,200 4,808,348 3.0105 2.758 2.740 2.758 2.695 2.758 1,760,413 2.7314 3.75%
2024-03-20 0 2.930 2.930 2.960 2.910 2.980 1,008,000 2,967,280 2.9437 2.658 2.658 2.686 2.640 2.704 1,111,004 2.6708 0.00%
2024-03-19 0 2.930 2.930 2.950 2.910 3.050 2,421,579 7,142,271 2.9494 2.658 2.658 2.676 2.640 2.767 2,669,032 2.6760 -3.62%
2024-03-18 0 3.040 3.040 3.050 3.020 3.090 859,358 2,618,758 3.0473 2.758 2.758 2.767 2.740 2.804 947,173 2.7648 -0.65%
2024-03-15 0 3.060 3.050 3.060 2.960 3.060 976,000 2,945,630 3.0181 2.776 2.767 2.776 2.686 2.776 1,075,734 2.7383 1.32%
2024-03-14 0 3.020 3.020 3.030 3.000 3.140 1,472,000 4,517,717 3.0691 2.740 2.740 2.749 2.722 2.849 1,622,419 2.7846 -2.58%
2024-03-13 0 3.100 3.080 3.100 3.000 3.140 3,602,200 11,102,576 3.0822 2.813 2.794 2.813 2.722 2.849 3,970,297 2.7964 2.99%
2024-03-12 0 3.010 3.010 3.020 2.950 3.050 2,915,800 8,752,397 3.0017 2.731 2.731 2.740 2.676 2.767 3,213,756 2.7234 1.35%
2024-03-11 0 2.970 2.970 2.980 2.850 2.990 2,015,000 5,919,150 2.9375 2.695 2.695 2.704 2.586 2.713 2,220,906 2.6652 1.71%
2024-03-08 0 2.920 2.920 2.940 2.840 2.960 2,124,000 6,187,300 2.9130 2.649 2.649 2.667 2.577 2.686 2,341,044 2.6430 2.82%
2024-03-07 0 2.840 2.840 2.850 2.830 2.910 1,135,000 3,248,520 2.8621 2.577 2.577 2.586 2.568 2.640 1,250,982 2.5968 -1.05%
2024-03-06 0 2.870 2.850 2.890 2.840 3.000 1,474,200 4,277,757 2.9017 2.604 2.586 2.622 2.577 2.722 1,624,844 2.6327 1.41%
2024-03-05 0 2.830 2.830 2.880 2.830 2.930 1,611,200 4,632,204 2.8750 2.568 2.568 2.613 2.568 2.658 1,775,843 2.6085 -4.39%
2024-03-04 0 2.960 2.940 2.960 2.900 3.020 3,626,000 10,767,550 2.9695 2.686 2.667 2.686 2.631 2.740 3,996,529 2.6942 0.68%
2024-03-01 0 2.940 2.940 2.950 2.870 2.940 1,560,100 4,566,788 2.9272 2.667 2.667 2.676 2.604 2.667 1,719,521 2.6558 2.44%
2024-02-29 0 2.870 2.870 2.890 2.800 2.950 3,592,000 10,410,420 2.8982 2.604 2.604 2.622 2.540 2.676 3,959,054 2.6295 1.77%
2024-02-28 0 2.820 2.810 2.840 2.810 2.980 1,651,000 4,782,480 2.8967 2.559 2.549 2.577 2.549 2.704 1,819,710 2.6282 -3.09%
2024-02-27 0 2.910 2.910 2.920 2.820 3.020 2,550,000 7,359,030 2.8859 2.640 2.640 2.649 2.559 2.740 2,810,576 2.6183 1.04%
2024-02-26 0 2.880 2.880 2.890 2.810 3.270 6,765,000 19,982,830 2.9539 2.613 2.613 2.622 2.549 2.967 7,456,293 2.6800 5.11%
2024-02-23 0 2.740 2.700 2.750 2.650 2.740 2,161,000 5,808,760 2.6880 2.486 2.450 2.495 2.404 2.486 2,381,825 2.4388 0.37%
2024-02-22 0 2.730 2.700 2.730 2.680 2.750 747,600 2,023,730 2.7070 2.477 2.450 2.477 2.432 2.495 823,995 2.4560 1.11%
2024-02-21 0 2.700 2.670 2.700 2.670 2.770 1,687,000 4,584,622 2.7176 2.450 2.422 2.450 2.422 2.513 1,859,389 2.4657 1.89%
2024-02-20 0 2.650 2.650 2.670 2.630 2.680 1,012,000 2,692,890 2.6610 2.404 2.404 2.422 2.386 2.432 1,115,413 2.4143 -1.85%
2024-02-19 0 2.700 2.690 2.700 2.550 2.750 2,875,200 7,688,730 2.6742 2.450 2.441 2.450 2.314 2.495 3,169,007 2.4262 3.85%
2024-02-16 0 2.600 2.590 2.600 2.530 2.630 288,068 748,793 2.5994 2.359 2.350 2.359 2.295 2.386 317,505 2.3584 2.77%
2024-02-15 0 2.530 2.530 2.560 2.500 2.580 256,000 648,192 2.5320 2.295 2.295 2.323 2.268 2.341 282,160 2.2973 -1.56%
2024-02-14 0 2.570 2.560 2.580 2.550 2.720 554,043 1,428,282 2.5779 2.332 2.323 2.341 2.314 2.468 610,659 2.3389 -0.77%
2024-02-09 0 2.590 2.580 2.600 2.560 2.600 150,000 387,410 2.5827 2.350 2.341 2.359 2.323 2.359 165,328 2.3433 -2.26%
2024-02-08 0 2.650 2.650 2.670 2.620 2.710 1,195,000 3,202,796 2.6802 2.404 2.404 2.422 2.377 2.459 1,317,113 2.4317 0.00%
2024-02-07 0 2.650 2.650 2.660 2.610 2.730 1,852,221 4,945,894 2.6703 2.404 2.404 2.413 2.368 2.477 2,041,493 2.4227 -0.75%
2024-02-06 0 2.670 2.650 2.670 2.550 2.710 2,400,558 6,360,937 2.6498 2.422 2.404 2.422 2.314 2.459 2,645,863 2.4041 5.12%
2024-02-05 0 2.540 2.540 2.550 2.490 2.590 2,414,000 6,168,700 2.5554 2.305 2.305 2.314 2.259 2.350 2,660,679 2.3185 -1.93%
2024-02-02 0 2.590 2.590 2.610 2.540 2.650 2,732,000 7,105,400 2.6008 2.350 2.350 2.368 2.305 2.404 3,011,174 2.3597 -0.38%
2024-02-01 0 2.600 2.590 2.600 2.410 2.620 4,820,000 12,333,220 2.5588 2.359 2.350 2.359 2.187 2.377 5,312,540 2.3215 6.12%
2024-01-31 0 2.450 2.450 2.460 2.360 2.520 7,171,000 17,553,710 2.4479 2.223 2.223 2.232 2.141 2.286 7,903,781 2.2209 3.38%
2024-01-30 0 2.370 2.360 2.370 2.330 2.480 2,889,000 6,875,190 2.3798 2.150 2.141 2.150 2.114 2.250 3,184,217 2.1591 -0.84%
2024-01-29 0 2.390 2.390 2.400 2.380 2.520 1,692,000 4,081,100 2.4120 2.168 2.168 2.177 2.159 2.286 1,864,900 2.1884 -4.40%
2024-01-26 0 2.500 2.490 2.500 2.330 2.540 8,908,000 21,976,399 2.4670 2.268 2.259 2.268 2.114 2.305 9,818,279 2.2383 7.76%
2024-01-25 0 2.320 2.320 2.330 2.270 2.350 811,000 1,882,645 2.3214 2.105 2.105 2.114 2.060 2.132 893,873 2.1062 0.87%
2024-01-24 0 2.300 2.300 2.310 2.220 2.320 723,000 1,646,620 2.2775 2.087 2.087 2.096 2.014 2.105 796,881 2.0663 1.32%
2024-01-23 0 2.270 2.240 2.270 2.170 2.270 643,000 1,443,255 2.2446 2.060 2.032 2.060 1.969 2.060 708,706 2.0365 4.61%
2024-01-22 0 2.170 2.170 2.180 2.160 2.250 1,292,000 2,844,092 2.2013 1.969 1.969 1.978 1.960 2.041 1,424,025 1.9972 -3.56%
2024-01-19 0 2.250 2.220 2.250 2.210 2.300 1,345,000 3,001,599 2.2317 2.041 2.014 2.041 2.005 2.087 1,482,441 2.0248 -1.32%
2024-01-18 0 2.280 2.250 2.280 2.230 2.350 2,110,269 4,775,869 2.2632 2.069 2.041 2.069 2.023 2.132 2,325,910 2.0533 -0.44%
2024-01-17 0 2.290 2.280 2.290 2.270 2.380 2,231,118 5,116,181 2.2931 2.078 2.069 2.078 2.060 2.159 2,459,108 2.0805 -3.78%
2024-01-16 0 2.380 2.380 2.400 2.380 2.430 738,900 1,768,174 2.3930 2.159 2.159 2.177 2.159 2.205 814,406 2.1711 -2.86%
2024-01-15 0 2.450 2.410 2.450 2.400 2.450 823,000 1,992,538 2.4211 2.223 2.187 2.223 2.177 2.223 907,100 2.1966 1.24%
2024-01-12 0 2.420 2.420 2.440 2.400 2.460 1,314,952 3,176,763 2.4159 2.196 2.196 2.214 2.177 2.232 1,449,323 2.1919 -0.41%
2024-01-11 0 2.430 2.430 2.450 2.390 2.460 514,800 1,253,252 2.4344 2.205 2.205 2.223 2.168 2.232 567,406 2.2087 0.83%
2024-01-10 0 2.410 2.390 2.410 2.380 2.430 980,200 2,359,280 2.4069 2.187 2.168 2.187 2.159 2.205 1,080,363 2.1838 0.84%
2024-01-09 0 2.390 2.390 2.410 2.380 2.450 1,040,000 2,506,760 2.4103 2.168 2.168 2.187 2.159 2.223 1,146,274 2.1869 -1.24%
2024-01-08 0 2.420 2.420 2.440 2.400 2.490 894,000 2,171,655 2.4291 2.196 2.196 2.214 2.177 2.259 985,355 2.2039 -1.22%
2024-01-05 0 2.450 2.440 2.460 2.440 2.510 695,000 1,715,900 2.4689 2.223 2.214 2.232 2.214 2.277 766,020 2.2400 -1.61%
2024-01-04 0 2.490 2.490 2.520 2.480 2.580 1,235,000 3,110,810 2.5189 2.259 2.259 2.286 2.250 2.341 1,361,201 2.2853 -1.97%
2024-01-03 0 2.540 2.520 2.540 2.500 2.580 667,000 1,683,160 2.5235 2.305 2.286 2.305 2.268 2.341 735,159 2.2895 0.00%
2024-01-02 0 2.540 2.510 2.540 2.480 2.570 1,031,000 2,592,440 2.5145 2.305 2.277 2.305 2.250 2.332 1,136,354 2.2814 -0.39%
2023-12-29 0 2.550 2.550 2.580 2.550 2.630 698,000 1,799,060 2.5774 2.314 2.314 2.341 2.314 2.386 769,326 2.3385 -0.78%
2023-12-28 0 2.570 2.550 2.570 2.440 2.600 2,198,000 5,592,025 2.5441 2.332 2.314 2.332 2.214 2.359 2,422,606 2.3083 4.90%
2023-12-27 0 2.450 2.430 2.450 2.430 2.490 4,348,400 10,724,779 2.4664 2.223 2.205 2.223 2.205 2.259 4,792,748 2.2377 0.00%
2023-12-22 0 2.450 2.440 2.450 2.430 2.450 3,792,000 9,285,650 2.4487 2.223 2.214 2.223 2.205 2.223 4,179,492 2.2217 -0.41%
2023-12-21 0 2.460 2.440 2.460 2.410 2.470 1,115,400 2,715,108 2.4342 2.232 2.214 2.232 2.187 2.241 1,229,379 2.2085 0.41%
2023-12-20 0 2.450 2.430 2.450 2.420 2.570 1,404,000 3,429,220 2.4425 2.223 2.205 2.223 2.196 2.332 1,547,470 2.2160 0.41%
2023-12-19 0 2.440 2.430 2.440 2.420 2.540 947,600 2,319,625 2.4479 2.214 2.205 2.214 2.196 2.305 1,044,432 2.2209 -1.21%
2023-12-18 0 2.470 2.450 2.470 2.420 2.500 2,355,000 5,777,110 2.4531 2.241 2.223 2.241 2.196 2.268 2,595,650 2.2257 -0.80%
2023-12-15 0 2.490 2.490 2.500 2.480 2.570 1,616,000 4,063,460 2.5145 2.259 2.259 2.268 2.250 2.332 1,781,134 2.2814 0.40%
2023-12-14 0 2.480 2.470 2.480 2.460 2.490 1,359,000 3,368,290 2.4785 2.250 2.241 2.250 2.232 2.259 1,497,872 2.2487 1.64%
2023-12-13 0 2.440 2.430 2.450 2.430 2.460 549,400 1,340,370 2.4397 2.214 2.205 2.223 2.205 2.232 605,541 2.2135 -0.81%
2023-12-12 0 2.460 2.460 2.480 2.420 2.490 1,946,000 4,794,010 2.4635 2.232 2.232 2.250 2.196 2.259 2,144,855 2.2351 0.00%
2023-12-11 0 2.460 2.440 2.460 2.400 2.550 1,526,000 3,707,843 2.4298 2.232 2.214 2.232 2.177 2.314 1,681,937 2.2045 -0.81%
2023-12-08 0 2.480 2.460 2.480 2.420 2.480 4,533,330 11,112,952 2.4514 2.250 2.232 2.250 2.196 2.250 4,996,576 2.2241 1.64%
2023-12-07 0 2.440 2.430 2.440 2.410 2.510 3,599,343 8,787,412 2.4414 2.214 2.205 2.214 2.187 2.277 3,967,148 2.2150 -2.40%
2023-12-06 0 2.500 2.490 2.500 2.480 2.530 4,855,000 12,153,610 2.5033 2.268 2.259 2.268 2.250 2.295 5,351,116 2.2712 0.00%
2023-12-05 0 2.500 2.490 2.500 2.480 2.610 12,116,800 30,263,877 2.4977 2.268 2.259 2.268 2.250 2.368 13,354,975 2.2661 -4.21%
2023-12-04 0 2.610 2.610 2.620 2.600 2.680 1,717,110 4,510,197 2.6266 2.368 2.368 2.377 2.359 2.432 1,892,576 2.3831 -0.38%
2023-12-01 0 2.620 2.620 2.630 2.620 2.680 2,873,200 7,597,976 2.6444 2.377 2.377 2.386 2.377 2.432 3,166,803 2.3993 -0.76%
2023-11-30 0 2.640 2.630 2.640 2.620 2.660 2,089,000 5,508,910 2.6371 2.395 2.386 2.395 2.377 2.413 2,302,468 2.3926 -0.75%
2023-11-29 0 2.660 2.650 2.660 2.650 2.750 1,869,000 5,006,960 2.6790 2.413 2.404 2.413 2.404 2.495 2,059,987 2.4306 -2.92%
2023-11-28 0 2.740 2.730 2.740 2.730 2.760 538,200 1,478,109 2.7464 2.486 2.477 2.486 2.477 2.504 593,197 2.4918 -0.72%
2023-11-27 0 2.760 2.740 2.760 2.700 2.760 350,000 954,620 2.7275 2.504 2.486 2.504 2.450 2.504 385,765 2.4746 0.73%
2023-11-24 0 2.740 2.730 2.740 2.720 2.790 2,545,600 6,970,980 2.7384 2.486 2.477 2.486 2.468 2.531 2,805,726 2.4846 -1.44%
2023-11-23 0 2.780 2.780 2.810 2.760 2.820 1,490,000 4,150,587 2.7856 2.522 2.522 2.549 2.504 2.559 1,642,258 2.5274 0.72%
2023-11-22 0 2.760 2.760 2.790 2.740 2.860 1,229,000 3,415,149 2.7788 2.504 2.504 2.531 2.486 2.595 1,354,587 2.5212 -3.16%
2023-11-21 0 2.850 2.830 2.850 2.810 2.900 1,767,300 5,063,767 2.8653 2.586 2.568 2.586 2.549 2.631 1,947,894 2.5996 1.06%
2023-11-20 0 2.820 2.820 2.840 2.750 2.850 2,364,000 6,636,446 2.8073 2.559 2.559 2.577 2.495 2.586 2,605,569 2.5470 2.92%
2023-11-17 0 2.740 2.730 2.740 2.720 2.770 1,387,000 3,795,132 2.7362 2.486 2.477 2.486 2.468 2.513 1,528,733 2.4825 -0.36%
2023-11-16 0 2.750 2.750 2.760 2.720 2.800 970,000 2,663,230 2.7456 2.495 2.495 2.504 2.468 2.540 1,069,121 2.4910 -1.79%
2023-11-15 0 2.800 2.780 2.800 2.710 2.800 2,985,600 8,278,111 2.7727 2.540 2.522 2.540 2.459 2.540 3,290,688 2.5156 4.09%
2023-11-14 0 2.690 2.690 2.720 2.660 2.720 1,584,000 4,261,020 2.6900 2.441 2.441 2.468 2.413 2.468 1,745,864 2.4406 0.00%
2023-11-13 0 2.690 2.690 2.710 2.620 2.690 1,181,200 3,130,686 2.6504 2.441 2.441 2.459 2.377 2.441 1,301,903 2.4047 2.28%
2023-11-10 0 2.630 2.620 2.630 2.610 2.690 3,577,000 9,437,760 2.6385 2.386 2.377 2.386 2.368 2.441 3,942,522 2.3938 -2.23%
2023-11-09 0 2.690 2.690 2.700 2.680 2.750 2,809,000 7,602,751 2.7066 2.441 2.441 2.450 2.432 2.495 3,096,042 2.4556 -2.54%
2023-11-08 0 2.760 2.730 2.760 2.720 2.790 3,052,000 8,396,790 2.7512 2.504 2.477 2.504 2.468 2.531 3,363,874 2.4962 0.00%
2023-11-07 0 2.760 2.750 2.760 2.730 2.810 3,571,000 9,855,255 2.7598 2.504 2.495 2.504 2.477 2.549 3,935,909 2.5039 -2.47%
2023-11-06 0 2.830 2.830 2.850 2.780 2.870 3,245,000 9,190,831 2.8323 2.568 2.568 2.586 2.522 2.604 3,576,596 2.5697 2.17%
2023-11-03 0 2.770 2.750 2.770 2.700 2.770 3,077,000 8,420,240 2.7365 2.513 2.495 2.513 2.450 2.513 3,391,428 2.4828 2.59%
2023-11-02 0 2.700 2.670 2.700 2.670 2.710 2,909,000 7,806,290 2.6835 2.450 2.422 2.450 2.422 2.459 3,206,261 2.4347 1.12%
2023-11-01 0 2.670 2.660 2.670 2.620 2.740 2,489,600 6,638,240 2.6664 2.422 2.413 2.422 2.377 2.486 2,744,004 2.4192 -1.84%
2023-10-31 0 2.720 2.710 2.720 2.690 2.800 4,479,667 12,184,547 2.7200 2.468 2.459 2.468 2.441 2.540 4,937,429 2.4678 -2.51%
2023-10-30 0 2.790 2.790 2.800 2.780 2.810 1,659,000 4,637,960 2.7956 2.531 2.531 2.540 2.522 2.549 1,828,528 2.5364 -0.36%
2023-10-27 0 2.800 2.780 2.800 2.740 2.810 1,963,000 5,456,320 2.7796 2.540 2.522 2.540 2.486 2.549 2,163,592 2.5219 1.82%
2023-10-26 0 2.750 2.750 2.760 2.710 2.820 3,605,000 9,878,880 2.7403 2.495 2.495 2.504 2.459 2.559 3,973,383 2.4863 -1.79%
2023-10-25 0 2.800 2.770 2.800 2.760 2.910 4,380,000 12,328,985 2.8148 2.540 2.513 2.540 2.504 2.640 4,827,578 2.5539 -2.78%
2023-10-24 0 2.880 2.850 2.880 2.820 2.920 2,265,000 6,475,110 2.8588 2.613 2.586 2.613 2.559 2.649 2,496,453 2.5937 0.00%
2023-10-20 0 2.880 2.880 2.900 2.870 2.910 606,100 1,752,088 2.8908 2.613 2.613 2.631 2.604 2.640 668,035 2.6227 -1.03%
2023-10-19 0 2.910 2.890 2.910 2.870 2.920 1,286,000 3,723,050 2.8951 2.640 2.622 2.640 2.604 2.649 1,417,412 2.6267 -0.34%
2023-10-18 0 2.920 2.920 2.930 2.910 2.980 867,600 2,546,886 2.9356 2.649 2.649 2.658 2.640 2.704 956,257 2.6634 -2.34%
2023-10-17 0 2.990 2.970 2.990 2.900 2.990 903,400 2,677,968 2.9643 2.713 2.695 2.713 2.631 2.713 995,715 2.6895 4.18%
2023-10-16 0 2.870 2.870 2.890 2.840 2.970 2,838,000 8,185,987 2.8844 2.604 2.604 2.622 2.577 2.695 3,128,006 2.6170 -2.71%
2023-10-13 0 2.950 2.940 2.950 2.930 2.990 2,095,866 6,191,118 2.9540 2.676 2.667 2.676 2.658 2.713 2,310,036 2.6801 -2.32%
2023-10-12 0 3.020 3.020 3.040 2.980 3.090 1,932,937 5,883,827 3.0440 2.740 2.740 2.758 2.704 2.804 2,130,457 2.7618 0.33%
2023-10-11 0 3.010 3.000 3.010 2.990 3.040 2,227,000 6,701,410 3.0092 2.731 2.722 2.731 2.713 2.758 2,454,570 2.7302 1.01%
2023-10-10 0 2.980 2.960 2.980 2.960 3.070 1,881,500 5,635,655 2.9953 2.704 2.686 2.704 2.686 2.785 2,073,764 2.7176 0.34%
2023-10-09 0 2.970 2.970 2.980 2.960 3.000 1,048,000 3,128,600 2.9853 2.695 2.695 2.704 2.686 2.722 1,155,092 2.7085 0.34%
2023-10-06 0 2.960 2.940 2.960 2.920 2.980 225,000 665,220 2.9565 2.686 2.667 2.686 2.649 2.704 247,992 2.6824 1.72%
2023-10-05 0 2.910 2.900 2.910 2.910 2.950 484,000 1,416,330 2.9263 2.640 2.631 2.640 2.640 2.676 533,458 2.6550 -0.68%
2023-10-04 0 2.930 2.930 2.950 2.930 3.000 677,000 1,994,630 2.9463 2.658 2.658 2.676 2.658 2.722 746,180 2.6731 -2.33%
2023-10-03 0 3.000 2.970 3.000 2.950 3.030 775,400 2,319,054 2.9908 2.722 2.695 2.722 2.676 2.749 854,636 2.7135 -1.64%
2023-09-29 0 3.050 3.040 3.050 2.920 3.070 612,000 1,857,500 3.0351 2.767 2.758 2.767 2.649 2.785 674,538 2.7537 3.74%
2023-09-28 0 2.940 2.940 2.950 2.940 3.080 3,225,000 9,618,220 2.9824 2.667 2.667 2.676 2.667 2.794 3,554,552 2.7059 -3.29%
2023-09-27 0 3.040 3.030 3.040 3.030 3.090 550,150 1,682,243 3.0578 2.758 2.749 2.758 2.749 2.804 606,368 2.7743 -0.65%
2023-09-26 0 3.060 3.060 3.070 3.030 3.080 670,000 2,048,166 3.0570 2.776 2.776 2.785 2.749 2.794 738,465 2.7735 0.00%
2023-09-25 0 3.060 3.030 3.060 3.020 3.110 1,698,200 5,179,105 3.0498 2.776 2.749 2.776 2.740 2.822 1,871,733 2.7670 -0.97%
2023-09-22 0 3.090 3.090 3.100 3.010 3.110 1,109,000 3,422,320 3.0860 2.804 2.804 2.813 2.731 2.822 1,222,325 2.7998 1.98%
2023-09-21 0 3.030 3.030 3.040 3.030 3.110 1,702,800 5,220,552 3.0659 2.749 2.749 2.758 2.749 2.822 1,876,803 2.7816 -3.19%
2023-09-20 0 3.130 3.100 3.130 3.100 3.150 1,036,000 3,234,004 3.1216 2.840 2.813 2.840 2.813 2.858 1,141,865 2.8322 0.97%
2023-09-19 0 3.100 3.100 3.110 3.080 3.130 1,283,400 3,973,376 3.0960 2.813 2.813 2.822 2.794 2.840 1,414,546 2.8089 -0.64%
2023-09-18 0 3.120 3.100 3.120 3.080 3.150 952,000 2,968,070 3.1177 2.831 2.813 2.831 2.794 2.858 1,049,282 2.8287 -0.64%
2023-09-15 0 3.140 3.130 3.140 3.060 3.170 1,601,000 5,000,760 3.1235 2.849 2.840 2.849 2.776 2.876 1,764,601 2.8339 0.96%
2023-09-14 0 3.110 3.110 3.130 3.100 3.170 755,000 2,356,900 3.1217 2.822 2.822 2.840 2.813 2.876 832,151 2.8323 -0.32%
2023-09-13 0 3.120 3.120 3.130 3.100 3.200 2,069,000 6,471,242 3.1277 2.831 2.831 2.840 2.813 2.903 2,280,424 2.8377 -1.58%
2023-09-12 0 3.170 3.160 3.170 3.140 3.190 1,644,000 5,208,150 3.1680 2.876 2.867 2.876 2.849 2.894 1,811,995 2.8743 0.00%
2023-09-11 0 3.170 3.160 3.170 3.060 3.170 2,234,000 7,024,499 3.1444 2.876 2.867 2.876 2.776 2.876 2,462,285 2.8528 1.60%
2023-09-07 0 3.120 3.110 3.120 3.110 3.170 1,147,000 3,586,880 3.1272 2.831 2.822 2.831 2.822 2.876 1,264,208 2.8373 -1.27%
2023-09-06 0 3.160 3.150 3.160 3.110 3.180 2,012,000 6,312,254 3.1373 2.867 2.858 2.867 2.822 2.885 2,217,600 2.8464 0.00%
2023-09-05 0 3.160 3.160 3.170 3.130 3.200 2,995,600 9,469,844 3.1613 2.867 2.867 2.876 2.840 2.903 3,301,710 2.8682 0.96%
2023-09-04 0 3.130 3.120 3.130 3.070 3.190 4,064,000 12,697,091 3.1243 2.840 2.831 2.840 2.785 2.894 4,479,287 2.8346 1.95%
2023-08-31 0 3.070 3.060 3.070 3.040 3.100 4,377,143 13,427,455 3.0676 2.785 2.776 2.785 2.758 2.813 4,824,429 2.7832 1.32%
2023-08-30 0 3.030 3.020 3.030 3.000 3.150 8,407,000 25,713,490 3.0586 2.749 2.740 2.749 2.722 2.858 9,266,083 2.7750 -3.81%
2023-08-29 0 3.150 3.150 3.160 3.020 3.180 6,293,000 19,495,855 3.0980 2.858 2.858 2.867 2.740 2.885 6,936,061 2.8108 2.61%
2023-08-28 0 3.070 3.060 3.070 3.070 3.700 29,480,000 94,974,920 3.2217 2.785 2.776 2.785 2.785 3.357 32,492,463 2.9230 -20.88%
2023-08-25 0 3.880 3.860 3.880 3.830 4.020 1,862,332 7,322,814 3.9321 3.520 3.502 3.520 3.475 3.647 2,052,637 3.5675 -3.48%
2023-08-24 0 4.020 4.010 4.030 3.840 4.040 4,047,751 15,996,795 3.9520 3.647 3.638 3.656 3.484 3.665 4,461,377 3.5856 4.69%
2023-08-23 0 3.840 3.840 3.850 3.750 3.910 2,217,600 8,610,252 3.8827 3.484 3.484 3.493 3.402 3.547 2,444,209 3.5227 0.79%
2023-08-22 0 3.810 3.780 3.810 3.640 3.820 1,453,200 5,443,380 3.7458 3.457 3.430 3.457 3.303 3.466 1,601,698 3.3985 4.10%
2023-08-21 0 3.660 3.660 3.690 3.600 3.710 1,149,384 4,194,832 3.6496 3.321 3.321 3.348 3.266 3.366 1,266,836 3.3113 -1.08%
2023-08-18 0 3.700 3.680 3.700 3.660 3.740 660,000 2,440,760 3.6981 3.357 3.339 3.357 3.321 3.393 727,443 3.3553 -1.60%
2023-08-17 0 3.760 3.760 3.790 3.650 3.830 1,219,403 4,574,034 3.7510 3.411 3.411 3.439 3.312 3.475 1,344,010 3.4033 -0.27%
2023-08-16 0 3.770 3.770 3.820 3.770 3.910 1,011,000 3,865,660 3.8236 3.420 3.420 3.466 3.420 3.547 1,114,311 3.4691 -4.31%
2023-08-15 0 3.940 3.890 3.940 3.670 3.980 4,642,200 17,970,072 3.8710 3.575 3.529 3.575 3.330 3.611 5,116,571 3.5121 5.63%
2023-08-14 0 3.730 3.700 3.730 3.520 3.730 2,735,200 10,046,039 3.6729 3.384 3.357 3.384 3.194 3.384 3,014,701 3.3324 0.27%
2023-08-11 0 3.720 3.700 3.720 3.700 3.800 949,000 3,530,390 3.7201 3.375 3.357 3.375 3.357 3.448 1,045,975 3.3752 -2.62%
2023-08-10 0 3.820 3.820 3.840 3.760 3.880 1,498,000 5,731,717 3.8262 3.466 3.466 3.484 3.411 3.520 1,651,076 3.4715 -0.26%
2023-08-09 0 3.830 3.820 3.830 3.780 3.870 584,000 2,233,210 3.8240 3.475 3.466 3.475 3.430 3.511 643,677 3.4695 0.52%
2023-08-08 0 3.810 3.810 3.830 3.730 3.940 1,815,000 6,992,596 3.8527 3.457 3.457 3.475 3.384 3.575 2,000,469 3.4955 -3.30%
2023-08-07 0 3.940 3.940 3.970 3.940 4.070 1,809,000 7,213,429 3.9875 3.575 3.575 3.602 3.575 3.693 1,993,856 3.6178 -2.23%
2023-08-04 0 4.030 4.000 4.030 3.950 4.120 1,541,000 6,201,130 4.0241 3.656 3.629 3.656 3.584 3.738 1,698,470 3.6510 -1.23%
2023-08-03 0 4.080 4.080 4.110 4.020 4.190 1,827,731 7,533,478 4.1218 3.702 3.702 3.729 3.647 3.802 2,014,501 3.7396 -0.24%
2023-08-02 0 4.090 4.080 4.090 4.070 4.220 3,651,197 15,163,445 4.1530 3.711 3.702 3.711 3.693 3.829 4,024,301 3.7680 0.25%
2023-08-01 0 4.080 4.070 4.080 3.910 4.090 1,863,595 7,471,415 4.0091 3.702 3.693 3.702 3.547 3.711 2,054,030 3.6374 3.03%
2023-07-31 0 3.960 3.960 3.980 3.920 4.060 2,030,000 8,069,201 3.9750 3.593 3.593 3.611 3.557 3.684 2,237,439 3.6064 -0.50%
2023-07-28 0 3.980 3.980 4.010 3.890 4.030 922,600 3,672,712 3.9808 3.611 3.611 3.638 3.529 3.656 1,016,877 3.6118 -1.73%
2023-07-27 0 4.050 4.030 4.050 3.950 4.060 1,705,000 6,847,682 4.0162 3.675 3.656 3.675 3.584 3.684 1,879,228 3.6439 1.25%
2023-07-26 0 4.000 3.990 4.000 3.970 4.050 1,401,470 5,601,119 3.9966 3.629 3.620 3.629 3.602 3.675 1,544,682 3.6261 -1.23%
2023-07-25 0 4.050 4.050 4.070 3.960 4.090 2,595,937 10,462,462 4.0303 3.675 3.675 3.693 3.593 3.711 2,861,207 3.6567 4.65%
2023-07-24 0 3.870 3.870 3.880 3.850 4.050 2,729,000 10,750,025 3.9392 3.511 3.511 3.520 3.493 3.675 3,007,867 3.5740 -2.03%
2023-07-21 0 3.950 3.950 3.990 3.830 4.010 2,319,028 9,106,063 3.9267 3.584 3.584 3.620 3.475 3.638 2,556,002 3.5626 0.77%
2023-07-20 0 3.920 3.900 3.920 3.880 3.970 1,552,000 6,062,518 3.9063 3.557 3.538 3.557 3.520 3.602 1,710,594 3.5441 0.51%
2023-07-19 0 3.900 3.870 3.900 3.760 3.950 2,277,000 8,819,910 3.8735 3.538 3.511 3.538 3.411 3.584 2,509,679 3.5144 4.00%
2023-07-18 0 3.750 3.740 3.750 3.740 3.990 3,764,100 14,431,572 3.8340 3.402 3.393 3.402 3.393 3.620 4,148,741 3.4785 -2.42%
2023-07-14 0 3.970 3.960 3.970 3.870 4.050 1,853,067 7,351,302 3.9671 3.487 3.478 3.487 3.399 3.557 2,109,922 3.4842 0.00%
2023-07-13 0 3.970 3.950 3.970 3.800 3.970 4,191,000 16,410,816 3.9157 3.487 3.469 3.487 3.337 3.487 4,771,918 3.4390 3.93%
2023-07-12 0 3.820 3.820 3.830 3.790 3.870 2,325,817 8,909,191 3.8306 3.355 3.355 3.364 3.329 3.399 2,648,200 3.3642 -0.26%
2023-07-11 0 3.830 3.820 3.830 3.820 3.910 1,449,000 5,573,710 3.8466 3.364 3.355 3.364 3.355 3.434 1,649,847 3.3783 -1.29%
2023-07-10 0 3.880 3.850 3.880 3.830 3.970 2,613,400 10,088,840 3.8604 3.408 3.381 3.408 3.364 3.487 2,975,645 3.3905 0.00%
2023-07-07 0 3.880 3.860 3.880 3.850 4.130 3,793,668 14,782,381 3.8966 3.408 3.390 3.408 3.381 3.627 4,319,511 3.4222 -4.43%
2023-07-06 0 4.060 4.050 4.060 4.010 4.170 2,797,541 11,397,834 4.0742 3.566 3.557 3.566 3.522 3.662 3,185,310 3.5782 -0.98%
2023-07-05 0 4.100 4.070 4.100 4.060 4.220 2,970,200 12,189,122 4.1038 3.601 3.575 3.601 3.566 3.706 3,381,902 3.6042 -2.61%
2023-07-04 0 4.210 4.200 4.220 4.120 4.250 4,478,141 18,805,843 4.1995 3.697 3.689 3.706 3.618 3.733 5,098,859 3.6882 0.48%
2023-07-03 0 4.190 4.170 4.190 4.020 4.190 4,906,000 20,157,374 4.1087 3.680 3.662 3.680 3.531 3.680 5,586,024 3.6085 2.95%
2023-06-30 0 4.070 4.050 4.070 3.980 4.170 4,567,000 18,634,696 4.0803 3.575 3.557 3.575 3.495 3.662 5,200,035 3.5836 -1.45%
2023-06-29 0 4.130 4.130 4.140 3.780 4.300 19,166,860 78,662,901 4.1041 3.627 3.627 3.636 3.320 3.777 21,823,592 3.6045 10.13%
2023-06-28 0 3.750 3.750 3.770 3.660 3.780 4,186,000 15,618,774 3.7312 3.293 3.293 3.311 3.214 3.320 4,766,225 3.2770 1.90%
2023-06-27 0 3.680 3.660 3.680 3.540 3.730 2,947,709 10,800,994 3.6642 3.232 3.214 3.232 3.109 3.276 3,356,293 3.2181 4.25%
2023-06-26 0 3.530 3.530 3.550 3.420 3.590 2,664,336 9,442,994 3.5442 3.100 3.100 3.118 3.004 3.153 3,033,642 3.1128 1.44%
2023-06-23 0 3.480 3.450 3.490 3.430 3.530 1,152,400 4,010,464 3.4801 3.056 3.030 3.065 3.012 3.100 1,312,135 3.0564 -1.69%
2023-06-21 0 3.540 3.530 3.540 3.500 3.610 2,020,000 7,181,255 3.5551 3.109 3.100 3.109 3.074 3.171 2,299,994 3.1223 -0.56%
2023-06-20 0 3.560 3.540 3.560 3.530 3.670 1,807,000 6,454,575 3.5720 3.127 3.109 3.127 3.100 3.223 2,057,470 3.1371 -3.00%
2023-06-19 0 3.670 3.650 3.670 3.630 3.730 2,877,600 10,583,090 3.6777 3.223 3.206 3.223 3.188 3.276 3,276,466 3.2300 -2.39%
2023-06-16 0 3.760 3.750 3.760 3.680 3.780 4,759,000 17,797,695 3.7398 3.302 3.293 3.302 3.232 3.320 5,418,648 3.2845 0.80%
2023-06-15 0 3.730 3.710 3.730 3.620 3.770 3,936,000 14,581,690 3.7047 3.276 3.258 3.276 3.179 3.311 4,481,572 3.2537 1.91%
2023-06-14 0 3.660 3.640 3.670 3.560 3.700 2,721,000 9,900,025 3.6384 3.214 3.197 3.223 3.127 3.250 3,098,160 3.1955 0.27%
2023-06-13 0 3.650 3.630 3.650 3.330 3.660 8,396,000 29,886,820 3.5596 3.206 3.188 3.206 2.925 3.214 9,559,776 3.1263 9.61%
2023-06-12 0 3.330 3.310 3.330 3.280 3.380 2,639,000 8,774,688 3.3250 2.925 2.907 2.925 2.881 2.969 3,004,794 2.9202 0.00%
2023-06-09 0 3.330 3.310 3.340 3.220 3.350 1,345,000 4,425,670 3.2905 2.925 2.907 2.933 2.828 2.942 1,531,431 2.8899 3.10%
2023-06-08 0 3.230 3.210 3.240 3.200 3.260 502,000 1,622,125 3.2313 2.837 2.819 2.846 2.810 2.863 571,583 2.8380 -0.31%
2023-06-07 0 3.240 3.210 3.240 3.200 3.250 695,800 2,247,042 3.2294 2.846 2.819 2.846 2.810 2.854 792,245 2.8363 1.89%
2023-06-06 0 3.180 3.180 3.210 3.150 3.310 2,616,000 8,443,820 3.2278 2.793 2.793 2.819 2.767 2.907 2,978,606 2.8348 -2.75%
2023-06-05 0 3.270 3.250 3.270 3.230 3.370 1,296,000 4,225,362 3.2603 2.872 2.854 2.872 2.837 2.960 1,475,640 2.8634 -2.39%
2023-06-02 0 3.350 3.310 3.350 3.160 3.350 4,721,000 15,439,418 3.2704 2.942 2.907 2.942 2.775 2.942 5,375,381 2.8722 6.01%
2023-06-01 0 3.160 3.160 3.180 3.140 3.230 1,490,000 4,750,820 3.1885 2.775 2.775 2.793 2.758 2.837 1,696,530 2.8003 -1.56%
2023-05-31 0 3.210 3.200 3.210 3.050 3.230 5,039,000 15,938,765 3.1631 2.819 2.810 2.819 2.679 2.837 5,737,459 2.7780 1.90%
2023-05-30 0 3.150 3.120 3.150 3.050 3.190 1,884,000 5,835,109 3.0972 2.767 2.740 2.767 2.679 2.802 2,145,143 2.7201 -0.63%
2023-05-29 0 3.170 3.140 3.170 3.110 3.290 2,137,000 6,784,780 3.1749 2.784 2.758 2.784 2.731 2.889 2,433,211 2.7884 -0.94%
2023-05-25 0 3.200 3.190 3.200 3.160 3.300 3,219,271 10,322,925 3.2066 2.810 2.802 2.810 2.775 2.898 3,665,497 2.8162 -2.74%
2023-05-24 0 3.290 3.260 3.290 3.180 3.330 3,276,000 10,673,805 3.2582 2.889 2.863 2.889 2.793 2.925 3,730,089 2.8615 -1.79%
2023-05-23 0 3.350 3.350 3.360 3.330 3.470 2,209,200 7,523,032 3.4053 2.942 2.942 2.951 2.925 3.048 2,515,419 2.9908 -3.46%
2023-05-22 0 3.470 3.430 3.470 3.420 3.520 1,679,100 5,823,991 3.4685 3.048 3.012 3.048 3.004 3.091 1,911,841 3.0463 0.29%
2023-05-19 0 3.460 3.430 3.460 3.380 3.480 1,159,000 3,970,099 3.4255 3.039 3.012 3.039 2.969 3.056 1,319,650 3.0084 -0.57%
2023-05-18 0 3.480 3.480 3.500 3.450 3.540 924,000 3,246,380 3.5134 3.056 3.056 3.074 3.030 3.109 1,052,076 3.0857 0.87%
2023-05-17 0 3.450 3.420 3.450 3.430 3.520 967,000 3,347,190 3.4614 3.030 3.004 3.030 3.012 3.091 1,101,037 3.0400 0.00%
2023-05-16 0 3.450 3.450 3.460 3.450 3.510 1,306,000 4,541,315 3.4773 3.030 3.030 3.039 3.030 3.083 1,487,026 3.0540 -1.71%
2023-05-15 0 3.510 3.490 3.510 3.480 3.560 949,000 3,337,090 3.5164 3.083 3.065 3.083 3.056 3.127 1,080,542 3.0883 -0.85%
2023-05-12 0 3.540 3.540 3.570 3.530 3.660 1,093,000 3,926,620 3.5925 3.109 3.109 3.135 3.100 3.214 1,244,502 3.1552 -2.21%
2023-05-11 0 3.620 3.620 3.630 3.620 3.730 1,434,000 5,257,370 3.6662 3.179 3.179 3.188 3.179 3.276 1,632,768 3.2199 -2.16%
2023-05-10 0 3.700 3.680 3.700 3.640 3.760 2,064,020 7,635,182 3.6992 3.250 3.232 3.250 3.197 3.302 2,350,115 3.2489 0.00%
2023-05-09 0 3.700 3.650 3.700 3.620 3.720 2,800,000 10,337,790 3.6921 3.250 3.206 3.250 3.179 3.267 3,188,110 3.2426 1.93%
2023-05-08 0 3.630 3.620 3.660 3.590 3.720 2,023,180 7,355,559 3.6356 3.188 3.179 3.214 3.153 3.267 2,303,614 3.1931 0.00%
2023-05-05 0 3.630 3.630 3.660 3.600 3.770 2,708,000 9,908,888 3.6591 3.188 3.188 3.214 3.162 3.311 3,083,358 3.2137 -2.42%
2023-05-04 0 3.720 3.720 3.730 3.570 3.740 3,638,800 13,350,562 3.6689 3.267 3.267 3.276 3.135 3.285 4,143,177 3.2223 5.38%
2023-05-03 0 3.530 3.530 3.550 3.510 3.720 808,000 2,872,080 3.5546 3.100 3.100 3.118 3.083 3.267 919,997 3.1218 -3.81%
2023-05-02 0 3.670 3.670 3.680 3.660 3.700 1,864,333 6,871,987 3.6860 3.223 3.223 3.232 3.214 3.250 2,122,750 3.2373 0.27%
2023-04-28 0 3.660 3.650 3.660 3.570 3.710 2,877,000 10,553,940 3.6684 3.214 3.206 3.214 3.135 3.258 3,275,783 3.2218 2.52%
2023-04-27 0 3.570 3.560 3.570 3.520 3.630 1,447,231 5,173,518 3.5748 3.135 3.127 3.135 3.091 3.188 1,647,833 3.1396 -0.56%
2023-04-26 0 3.590 3.590 3.600 3.460 3.650 3,956,000 14,169,370 3.5817 3.153 3.153 3.162 3.039 3.206 4,504,344 3.1457 2.28%
2023-04-25 0 3.510 3.510 3.520 3.390 3.550 4,787,000 16,635,799 3.4752 3.083 3.083 3.091 2.977 3.118 5,450,530 3.0521 1.15%
2023-04-24 0 3.470 3.470 3.490 3.420 3.520 2,171,000 7,555,470 3.4802 3.048 3.048 3.065 3.004 3.091 2,471,924 3.0565 0.29%
2023-04-21 0 3.460 3.440 3.460 3.310 3.550 3,576,000 12,359,550 3.4563 3.039 3.021 3.039 2.907 3.118 4,071,672 3.0355 3.90%
2023-04-20 0 3.330 3.320 3.330 3.320 3.460 1,824,000 6,163,826 3.3793 2.925 2.916 2.925 2.916 3.039 2,076,826 2.9679 -2.92%
2023-04-19 0 3.430 3.430 3.450 3.410 3.500 2,051,000 7,070,885 3.4475 3.012 3.012 3.030 2.995 3.074 2,335,291 3.0278 -2.00%
2023-04-18 0 3.500 3.500 3.520 3.410 3.540 1,886,600 6,564,247 3.4794 3.074 3.074 3.091 2.995 3.109 2,148,103 3.0558 0.57%
2023-04-17 0 3.480 3.470 3.480 3.360 3.540 2,685,000 9,313,300 3.4686 3.056 3.048 3.056 2.951 3.109 3,057,170 3.0464 3.26%
2023-04-14 0 3.370 3.370 3.380 3.290 3.410 1,628,000 5,450,335 3.3479 2.960 2.960 2.969 2.889 2.995 1,853,658 2.9403 0.30%
2023-04-13 0 3.360 3.340 3.370 3.310 3.400 1,375,000 4,598,212 3.3442 2.951 2.933 2.960 2.907 2.986 1,565,590 2.9370 -0.30%
2023-04-12 0 3.370 3.360 3.380 3.280 3.410 1,809,000 6,069,870 3.3554 2.960 2.951 2.969 2.881 2.995 2,059,747 2.9469 0.90%
2023-04-11 0 3.340 3.290 3.340 3.270 3.370 1,112,800 3,695,771 3.3211 2.933 2.889 2.933 2.872 2.960 1,267,046 2.9168 0.60%
2023-04-06 0 3.320 3.320 3.340 3.200 3.340 1,870,000 6,136,250 3.2814 2.916 2.916 2.933 2.810 2.933 2,129,202 2.8819 2.47%
2023-04-04 0 3.240 3.230 3.240 3.230 3.380 1,517,000 4,960,060 3.2697 2.846 2.837 2.846 2.837 2.969 1,727,272 2.8716 -3.28%
2023-04-03 0 3.350 3.340 3.350 3.290 3.370 1,771,600 5,900,136 3.3304 2.942 2.933 2.942 2.889 2.960 2,017,163 2.9250 1.21%
2023-03-31 0 3.310 3.310 3.320 3.210 3.340 2,175,000 7,140,070 3.2828 2.907 2.907 2.916 2.819 2.933 2,476,478 2.8832 2.80%
2023-03-30 0 3.220 3.200 3.220 3.130 3.230 1,427,000 4,544,948 3.1850 2.828 2.810 2.828 2.749 2.837 1,624,798 2.7972 2.22%
2023-03-29 0 3.150 3.150 3.180 3.130 3.200 867,000 2,744,428 3.1654 2.767 2.767 2.793 2.749 2.810 987,176 2.7801 0.64%
2023-03-28 0 3.130 3.130 3.150 3.110 3.170 599,000 1,876,447 3.1326 2.749 2.749 2.767 2.731 2.784 682,028 2.7513 -0.32%
2023-03-27 0 3.140 3.140 3.150 3.130 3.220 1,203,113 3,802,314 3.1604 2.758 2.758 2.767 2.749 2.828 1,369,877 2.7757 -0.63%
2023-03-24 0 3.160 3.150 3.160 3.150 3.250 1,771,000 5,676,015 3.2050 2.775 2.767 2.775 2.767 2.854 2,016,480 2.8148 -0.32%
2023-03-23 0 3.170 3.170 3.180 3.100 3.190 1,745,000 5,490,850 3.1466 2.784 2.784 2.793 2.723 2.802 1,986,876 2.7636 1.60%
2023-03-22 0 3.120 3.120 3.130 3.060 3.120 1,047,000 3,248,187 3.1024 2.740 2.740 2.749 2.687 2.740 1,192,125 2.7247 2.30%
2023-03-21 0 3.050 3.050 3.070 3.030 3.080 2,575,000 7,838,235 3.0440 2.679 2.679 2.696 2.661 2.705 2,931,923 2.6734 -0.97%
2023-03-20 0 3.080 3.060 3.080 3.040 3.130 1,190,022 3,667,941 3.0822 2.705 2.687 2.705 2.670 2.749 1,354,972 2.7070 -1.60%
2023-03-17 0 3.130 3.120 3.130 3.070 3.180 4,103,440 12,784,745 3.1156 2.749 2.740 2.749 2.696 2.793 4,672,221 2.7363 0.97%
2023-03-16 0 3.100 3.100 3.130 3.080 3.130 1,239,000 3,854,856 3.1113 2.723 2.723 2.749 2.705 2.749 1,410,739 2.7325 -1.59%
2023-03-15 0 3.150 3.150 3.170 3.100 3.180 2,238,200 7,060,312 3.1545 2.767 2.767 2.784 2.723 2.793 2,548,439 2.7704 2.61%
2023-03-14 0 3.070 3.060 3.070 3.050 3.150 3,038,000 9,364,721 3.0825 2.696 2.687 2.696 2.679 2.767 3,459,099 2.7073 -2.85%
2023-03-13 0 3.160 3.140 3.160 3.100 3.320 4,228,000 13,368,912 3.1620 2.775 2.758 2.775 2.723 2.916 4,814,046 2.7771 -1.56%
2023-03-10 0 3.210 3.200 3.210 3.170 3.350 6,114,000 19,803,789 3.2391 2.819 2.810 2.819 2.784 2.942 6,961,466 2.8448 -5.31%
2023-03-09 0 3.390 3.390 3.400 3.360 3.420 794,000 2,693,480 3.3923 2.977 2.977 2.986 2.951 3.004 904,057 2.9793 0.30%
2023-03-08 0 3.380 3.380 3.390 3.350 3.460 1,310,200 4,433,369 3.3837 2.969 2.969 2.977 2.942 3.039 1,491,808 2.9718 -2.31%
2023-03-07 0 3.460 3.450 3.460 3.440 3.530 1,319,400 4,599,883 3.4863 3.039 3.030 3.039 3.021 3.100 1,502,283 3.0619 -0.57%
2023-03-06 0 3.480 3.480 3.490 3.450 3.520 1,081,000 3,770,920 3.4884 3.056 3.056 3.065 3.030 3.091 1,230,838 3.0637 -1.69%
2023-03-03 0 3.540 3.520 3.540 3.420 3.540 958,800 3,329,347 3.4724 3.109 3.091 3.109 3.004 3.109 1,091,700 3.0497 2.61%
2023-03-02 0 3.450 3.430 3.460 3.410 3.470 817,000 2,801,522 3.4290 3.030 3.012 3.039 2.995 3.048 930,245 3.0116 0.29%
2023-03-01 0 3.440 3.410 3.440 3.340 3.450 1,647,600 5,634,532 3.4198 3.021 2.995 3.021 2.933 3.030 1,875,975 3.0035 1.47%
2023-02-28 0 3.390 3.390 3.410 3.340 3.430 1,290,000 4,363,862 3.3828 2.977 2.977 2.995 2.933 3.012 1,468,808 2.9710 -0.88%
2023-02-27 0 3.420 3.370 3.420 3.350 3.440 1,217,000 4,129,363 3.3931 3.004 2.960 3.004 2.942 3.021 1,385,689 2.9800 -0.29%
2023-02-24 0 3.430 3.390 3.430 3.360 3.430 1,445,000 4,908,572 3.3969 3.012 2.977 3.012 2.951 3.012 1,645,293 2.9834 0.00%
2023-02-23 0 3.430 3.430 3.460 3.430 3.490 1,065,000 3,681,335 3.4567 3.012 3.012 3.039 3.012 3.065 1,212,620 3.0359 -0.87%
2023-02-22 0 3.460 3.450 3.460 3.390 3.470 1,486,000 5,093,055 3.4274 3.039 3.030 3.039 2.977 3.048 1,691,976 3.0101 -0.57%
2023-02-21 0 3.480 3.460 3.480 3.460 3.550 932,025 3,247,021 3.4838 3.056 3.039 3.056 3.039 3.118 1,061,214 3.0597 -0.57%
2023-02-20 0 3.500 3.490 3.500 3.440 3.500 2,550,000 8,841,693 3.4673 3.074 3.065 3.074 3.021 3.074 2,903,457 3.0452 1.16%
2023-02-17 0 3.460 3.450 3.460 3.440 3.520 1,475,600 5,117,667 3.4682 3.039 3.030 3.039 3.021 3.091 1,680,134 3.0460 -1.42%
2023-02-16 0 3.510 3.480 3.510 3.460 3.590 1,651,333 5,810,694 3.5188 3.083 3.056 3.083 3.039 3.153 1,880,225 3.0904 0.29%
2023-02-15 0 3.500 3.450 3.500 3.450 3.550 1,671,200 5,852,858 3.5022 3.074 3.030 3.074 3.030 3.118 1,902,846 3.0758 0.00%
2023-02-14 0 3.500 3.490 3.500 3.430 3.560 2,006,600 7,019,821 3.4984 3.074 3.065 3.074 3.012 3.127 2,284,736 3.0725 -1.69%
2023-02-13 0 3.560 3.550 3.560 3.500 3.560 1,539,000 5,451,224 3.5421 3.127 3.118 3.127 3.074 3.127 1,752,322 3.1109 0.00%
2023-02-10 0 3.560 3.540 3.560 3.520 3.600 1,237,870 4,402,705 3.5567 3.127 3.109 3.127 3.091 3.162 1,409,452 3.1237 -0.84%
2023-02-09 0 3.590 3.590 3.610 3.530 3.620 2,128,685 7,623,410 3.5813 3.153 3.153 3.171 3.100 3.179 2,423,744 3.1453 0.56%
2023-02-08 0 3.570 3.570 3.580 3.570 3.650 835,000 2,995,150 3.5870 3.135 3.135 3.144 3.135 3.206 950,740 3.1503 -0.83%
2023-02-07 0 3.600 3.590 3.600 3.590 3.650 845,000 3,050,006 3.6095 3.162 3.153 3.162 3.153 3.206 962,126 3.1701 0.28%
2023-02-06 0 3.590 3.590 3.600 3.560 3.680 2,380,000 8,568,670 3.6003 3.153 3.153 3.162 3.127 3.232 2,709,894 3.1620 -3.23%
2023-02-03 0 3.710 3.680 3.710 3.660 3.790 1,317,000 4,877,250 3.7033 3.258 3.232 3.258 3.214 3.329 1,499,550 3.2525 -0.80%
2023-02-02 0 3.740 3.720 3.740 3.660 3.830 4,432,000 16,510,270 3.7252 3.285 3.267 3.285 3.214 3.364 5,046,323 3.2717 2.19%
2023-02-01 0 3.660 3.640 3.660 3.530 3.660 3,846,000 13,891,090 3.6118 3.214 3.197 3.214 3.100 3.214 4,379,097 3.1721 2.52%
2023-01-31 0 3.570 3.560 3.570 3.550 3.720 4,546,915 16,447,823 3.6174 3.135 3.127 3.135 3.118 3.267 5,177,166 3.1770 -3.51%
2023-01-30 0 3.700 3.700 3.710 3.690 3.820 1,981,000 7,447,850 3.7596 3.250 3.250 3.258 3.241 3.355 2,255,588 3.3020 -2.37%
2023-01-27 0 3.790 3.780 3.790 3.730 3.800 1,115,000 4,193,400 3.7609 3.329 3.320 3.329 3.276 3.337 1,269,551 3.3031 -0.52%
2023-01-26 0 3.810 3.800 3.810 3.720 3.830 1,141,200 4,332,854 3.7968 3.346 3.337 3.346 3.267 3.364 1,299,383 3.3345 2.70%
2023-01-20 0 3.710 3.710 3.740 3.690 3.750 713,000 2,653,172 3.7211 3.258 3.258 3.285 3.241 3.293 811,829 3.2681 0.27%
2023-01-19 0 3.700 3.690 3.700 3.670 3.770 763,000 2,820,440 3.6965 3.250 3.241 3.250 3.223 3.311 868,760 3.2465 -1.86%
2023-01-18 0 3.770 3.740 3.770 3.620 3.770 2,802,000 10,414,280 3.7167 3.311 3.285 3.311 3.179 3.311 3,190,387 3.2643 4.14%
2023-01-17 0 3.620 3.620 3.630 3.610 3.730 2,121,035 7,732,247 3.6455 3.179 3.179 3.188 3.171 3.276 2,415,033 3.2017 -3.21%
2023-01-16 0 3.740 3.700 3.740 3.610 3.800 2,422,000 9,023,328 3.7256 3.285 3.250 3.285 3.171 3.337 2,757,715 3.2720 3.31%
2023-01-13 0 3.620 3.610 3.620 3.600 3.820 3,524,400 12,944,700 3.6729 3.179 3.171 3.179 3.162 3.355 4,012,920 3.2258 -5.73%
2023-01-12 0 3.840 3.830 3.840 3.660 3.930 5,342,000 20,182,732 3.7781 3.373 3.364 3.373 3.214 3.452 6,082,459 3.3182 3.78%
2023-01-11 0 3.700 3.690 3.700 3.680 3.840 3,667,803 13,780,905 3.7573 3.250 3.241 3.250 3.232 3.373 4,176,200 3.2999 -0.80%
2023-01-10 0 3.730 3.730 3.750 3.720 3.880 4,424,000 16,734,475 3.7827 3.276 3.276 3.293 3.267 3.408 5,037,214 3.3222 -2.61%
2023-01-09 0 3.830 3.820 3.830 3.570 3.860 10,349,000 39,191,180 3.7870 3.364 3.355 3.364 3.135 3.390 11,783,482 3.3259 7.28%
2023-01-06 0 3.570 3.570 3.600 3.460 3.730 7,698,000 27,684,938 3.5964 3.135 3.135 3.162 3.039 3.276 8,765,025 3.1586 3.78%
2023-01-05 0 3.440 3.440 3.450 3.260 3.520 5,252,000 17,861,528 3.4009 3.021 3.021 3.030 2.863 3.091 5,979,984 2.9869 5.85%
2023-01-04 0 3.250 3.230 3.250 3.210 3.280 1,296,725 4,210,720 3.2472 2.854 2.837 2.854 2.819 2.881 1,476,465 2.8519 1.25%
2023-01-03 0 3.210 3.190 3.210 3.110 3.220 892,000 2,844,900 3.1893 2.819 2.802 2.819 2.731 2.828 1,015,641 2.8011 2.56%
2022-12-30 0 3.130 3.130 3.160 3.100 3.170 653,000 2,046,270 3.1336 2.749 2.749 2.775 2.723 2.784 743,513 2.7522 0.97%
2022-12-29 0 3.100 3.100 3.150 3.080 3.150 1,373,000 4,255,620 3.0995 2.723 2.723 2.767 2.705 2.767 1,563,313 2.7222 -1.59%
2022-12-28 0 3.150 3.150 3.170 3.110 3.170 1,096,061 3,450,449 3.1480 2.767 2.767 2.784 2.731 2.784 1,247,987 2.7648 2.94%
2022-12-23 0 3.060 3.060 3.120 3.030 3.130 1,496,000 4,638,638 3.1007 2.687 2.687 2.740 2.661 2.749 1,703,362 2.7232 -0.65%
2022-12-22 0 3.080 3.080 3.100 3.040 3.120 1,000,000 3,078,623 3.0786 2.705 2.705 2.723 2.670 2.740 1,138,611 2.7038 1.65%
2022-12-21 0 3.030 3.010 3.030 3.000 3.080 985,000 2,981,360 3.0268 2.661 2.644 2.661 2.635 2.705 1,121,532 2.6583 0.33%
2022-12-20 0 3.020 3.010 3.020 3.000 3.100 2,243,000 6,795,689 3.0297 2.652 2.644 2.652 2.635 2.723 2,553,904 2.6609 -0.98%
2022-12-19 0 3.050 3.050 3.060 3.020 3.320 4,457,867 13,823,325 3.1009 2.679 2.679 2.687 2.652 2.916 5,075,775 2.7234 -6.73%
2022-12-16 0 3.270 3.270 3.280 3.080 3.270 2,625,000 8,462,200 3.2237 2.872 2.872 2.881 2.705 2.872 2,988,853 2.8313 3.48%
2022-12-15 0 3.160 3.160 3.190 3.130 3.200 1,012,400 3,206,048 3.1668 2.775 2.775 2.802 2.749 2.810 1,152,730 2.7813 -1.25%
2022-12-14 0 3.200 3.190 3.200 3.150 3.230 696,000 2,214,750 3.1821 2.810 2.802 2.810 2.767 2.837 792,473 2.7947 -0.31%
2022-12-13 0 3.210 3.210 3.240 3.180 3.270 1,007,667 3,253,695 3.2289 2.819 2.819 2.846 2.793 2.872 1,147,340 2.8359 -0.62%
2022-12-12 0 3.230 3.230 3.260 3.220 3.380 1,179,200 3,901,833 3.3089 2.837 2.837 2.863 2.828 2.969 1,342,650 2.9061 -1.52%
2022-12-09 0 3.280 3.280 3.290 3.180 3.330 4,298,400 14,043,130 3.2671 2.881 2.881 2.889 2.793 2.925 4,894,204 2.8693 3.47%
2022-12-08 0 3.170 3.170 3.180 3.150 3.220 1,431,000 4,561,149 3.1874 2.784 2.784 2.793 2.767 2.828 1,629,352 2.7994 0.32%
2022-12-07 0 3.160 3.140 3.160 3.130 3.300 2,017,000 6,539,110 3.2420 2.775 2.758 2.775 2.749 2.898 2,296,578 2.8473 -2.17%
2022-12-06 0 3.230 3.230 3.240 3.220 3.330 1,103,755 3,600,207 3.2618 2.837 2.837 2.846 2.828 2.925 1,256,747 2.8647 -1.82%
2022-12-05 0 3.290 3.270 3.290 3.130 3.290 3,528,000 11,339,500 3.2141 2.889 2.872 2.889 2.749 2.889 4,017,019 2.8229 5.45%
2022-12-02 0 3.120 3.120 3.130 3.090 3.230 980,156 3,072,068 3.1343 2.740 2.740 2.749 2.714 2.837 1,116,016 2.7527 -1.27%
2022-12-01 0 3.160 3.160 3.180 3.150 3.290 2,981,827 9,602,451 3.2203 2.775 2.775 2.793 2.767 2.889 3,395,140 2.8283 -0.63%
2022-11-30 0 3.180 3.170 3.180 3.100 3.190 2,167,200 6,840,467 3.1564 2.793 2.784 2.793 2.723 2.802 2,467,597 2.7721 1.27%
2022-11-29 0 3.140 3.120 3.140 3.020 3.150 2,355,755 7,317,071 3.1060 2.758 2.740 2.758 2.652 2.767 2,682,288 2.7279 3.63%
2022-11-28 0 3.030 3.010 3.030 2.960 3.040 2,005,000 6,006,854 2.9959 2.661 2.644 2.661 2.600 2.670 2,282,915 2.6312 -1.30%
2022-11-25 0 3.070 3.060 3.080 3.040 3.130 2,253,000 6,945,210 3.0826 2.696 2.687 2.705 2.670 2.749 2,565,290 2.7074 -2.54%
2022-11-24 0 3.150 3.120 3.150 3.110 3.170 1,513,800 4,751,044 3.1385 2.767 2.740 2.767 2.731 2.784 1,723,629 2.7564 -0.32%
2022-11-23 0 3.160 3.160 3.180 3.110 3.220 1,791,000 5,686,820 3.1752 2.775 2.775 2.793 2.731 2.828 2,039,252 2.7887 1.61%
2022-11-22 0 3.110 3.090 3.110 3.060 3.180 2,270,094 7,035,424 3.0992 2.731 2.714 2.731 2.687 2.793 2,584,753 2.7219 -1.89%
2022-11-21 0 3.170 3.160 3.170 3.150 3.250 1,003,000 3,187,630 3.1781 2.784 2.775 2.784 2.767 2.854 1,142,027 2.7912 -2.46%
2022-11-18 0 3.250 3.250 3.260 3.230 3.350 1,325,000 4,363,080 3.2929 2.854 2.854 2.863 2.837 2.942 1,508,659 2.8920 -2.11%
2022-11-17 0 3.320 3.300 3.320 3.240 3.330 2,717,100 8,932,632 3.2876 2.916 2.898 2.916 2.846 2.925 3,093,719 2.8873 -2.06%
2022-11-16 0 3.390 3.390 3.400 3.360 3.500 2,779,000 9,489,051 3.4146 2.977 2.977 2.986 2.951 3.074 3,164,199 2.9989 -2.31%
2022-11-15 0 3.470 3.470 3.480 3.400 3.530 3,969,000 13,776,356 3.4710 3.048 3.048 3.056 2.986 3.100 4,519,146 3.0484 -0.86%
2022-11-14 0 3.500 3.470 3.500 3.360 3.590 3,824,068 13,432,442 3.5126 3.074 3.048 3.074 2.951 3.153 4,354,125 3.0850 4.17%
2022-11-11 0 3.360 3.360 3.380 3.330 3.440 1,830,230 6,165,446 3.3687 2.951 2.951 2.969 2.925 3.021 2,083,920 2.9586 2.44%
2022-11-10 0 3.280 3.280 3.300 3.200 3.320 2,209,600 7,235,789 3.2747 2.881 2.881 2.898 2.810 2.916 2,515,874 2.8761 -2.09%
2022-11-09 0 3.350 3.350 3.380 3.290 3.400 1,686,000 5,662,340 3.3584 2.942 2.942 2.969 2.889 2.986 1,919,698 2.9496 2.13%
2022-11-08 0 3.280 3.280 3.320 3.280 3.380 746,800 2,473,810 3.3125 2.881 2.881 2.916 2.881 2.969 850,314 2.9093 -2.38%
2022-11-07 0 3.360 3.340 3.360 3.190 3.370 4,011,000 13,364,408 3.3319 2.951 2.933 2.951 2.802 2.960 4,566,968 2.9263 5.33%
2022-11-04 0 3.190 3.190 3.200 3.190 3.290 2,828,667 9,139,776 3.2311 2.802 2.802 2.810 2.802 2.889 3,220,751 2.8378 0.31%
2022-11-03 0 3.180 3.170 3.180 3.150 3.270 1,537,000 4,913,465 3.1968 2.793 2.784 2.793 2.767 2.872 1,750,045 2.8076 -3.34%
2022-11-02 0 3.290 3.280 3.300 3.080 3.350 4,875,779 15,964,781 3.2743 2.889 2.881 2.898 2.705 2.942 5,551,614 2.8757 7.17%
2022-11-01 0 3.070 3.070 3.090 3.000 3.090 1,953,000 5,952,184 3.0477 2.696 2.696 2.714 2.635 2.714 2,223,707 2.6767 2.33%
2022-10-31 0 3.000 3.000 3.010 2.850 3.030 5,023,000 14,857,893 2.9580 2.635 2.635 2.644 2.503 2.661 5,719,242 2.5979 2.04%
2022-10-28 0 2.940 2.940 2.950 2.900 3.140 7,033,400 20,781,986 2.9548 2.582 2.582 2.591 2.547 2.758 8,008,305 2.5951 -5.16%
2022-10-27 0 3.100 3.050 3.100 3.050 3.190 2,536,000 7,911,756 3.1198 2.723 2.679 2.723 2.679 2.802 2,887,517 2.7400 0.32%
2022-10-26 0 3.090 3.080 3.100 3.020 3.120 2,834,500 8,704,731 3.0710 2.714 2.705 2.723 2.652 2.740 3,227,392 2.6971 0.98%
2022-10-25 0 3.060 3.050 3.060 2.890 3.060 5,335,000 16,097,910 3.0174 2.687 2.679 2.687 2.538 2.687 6,074,488 2.6501 2.68%
2022-10-24 0 2.980 2.980 3.000 2.960 3.070 4,407,600 13,264,208 3.0094 2.617 2.617 2.635 2.600 2.696 5,018,541 2.6430 -2.61%
2022-10-21 0 3.060 3.060 3.080 3.000 3.100 1,649,000 5,053,090 3.0643 2.687 2.687 2.705 2.635 2.723 1,877,569 2.6913 0.00%
2022-10-20 0 3.060 3.060 3.070 3.030 3.110 1,994,000 6,106,813 3.0626 2.687 2.687 2.696 2.661 2.731 2,270,390 2.6898 -2.55%
2022-10-19 0 3.140 3.110 3.140 3.100 3.170 2,573,000 8,059,020 3.1321 2.758 2.731 2.758 2.723 2.784 2,929,645 2.7509 -0.32%
2022-10-18 0 3.150 3.130 3.150 3.050 3.170 2,902,800 9,021,168 3.1077 2.767 2.749 2.767 2.679 2.784 3,305,159 2.7294 1.94%
2022-10-17 0 3.090 3.090 3.100 2.960 3.160 2,079,122 6,368,946 3.0633 2.714 2.714 2.723 2.600 2.775 2,367,311 2.6904 1.64%
2022-10-14 0 3.040 3.040 3.060 2.950 3.130 2,716,000 8,302,818 3.0570 2.670 2.670 2.687 2.591 2.749 3,092,467 2.6849 4.11%
2022-10-13 0 2.920 2.920 2.950 2.860 3.090 6,512,000 19,044,900 2.9246 2.565 2.565 2.591 2.512 2.714 7,414,633 2.5686 -4.58%
2022-10-12 0 3.060 3.060 3.070 2.910 3.130 4,943,190 15,043,745 3.0433 2.687 2.687 2.696 2.556 2.749 5,628,369 2.6728 1.66%
2022-10-11 0 3.010 2.990 3.010 2.940 3.060 5,048,000 15,204,478 3.0120 2.644 2.626 2.644 2.582 2.687 5,747,707 2.6453 1.35%
2022-10-10 0 2.970 2.970 2.980 2.900 3.050 7,843,000 23,267,930 2.9667 2.608 2.608 2.617 2.547 2.679 8,930,124 2.6056 -3.26%
2022-10-07 0 3.070 3.050 3.070 2.980 3.070 884,000 2,688,920 3.0418 2.696 2.679 2.696 2.617 2.696 1,006,532 2.6715 -0.32%
2022-10-06 0 3.080 3.060 3.080 2.950 3.120 3,666,000 11,300,370 3.0825 2.705 2.687 2.705 2.591 2.740 4,174,147 2.7072 0.00%
2022-10-05 0 3.080 3.040 3.090 2.850 3.090 7,279,000 22,027,850 3.0262 2.705 2.670 2.714 2.503 2.714 8,287,948 2.6578 8.83%
2022-10-03 0 2.830 2.800 2.830 2.710 2.850 3,875,333 10,886,634 2.8092 2.485 2.459 2.485 2.380 2.503 4,412,496 2.4672 2.91%
2022-09-30 0 2.750 2.740 2.750 2.610 2.790 4,020,000 11,009,339 2.7386 2.415 2.406 2.415 2.292 2.450 4,577,215 2.4052 2.23%
2022-09-29 0 2.690 2.690 2.700 2.660 2.760 2,685,000 7,255,338 2.7022 2.363 2.363 2.371 2.336 2.424 3,057,170 2.3732 -0.74%
2022-09-28 0 2.710 2.700 2.710 2.690 2.860 3,595,014 9,819,989 2.7316 2.380 2.371 2.380 2.363 2.512 4,093,322 2.3990 -3.56%
2022-09-27 0 2.810 2.800 2.810 2.760 2.830 4,663,607 12,984,640 2.7842 2.468 2.459 2.468 2.424 2.485 5,310,033 2.4453 -0.35%
2022-09-26 0 2.820 2.810 2.820 2.780 2.870 2,168,728 6,119,940 2.8219 2.477 2.468 2.477 2.442 2.521 2,469,337 2.4784 -0.35%
2022-09-23 0 2.830 2.820 2.830 2.830 2.920 3,112,292 8,873,939 2.8513 2.485 2.477 2.485 2.485 2.565 3,543,689 2.5042 -2.08%
2022-09-22 0 2.890 2.880 2.890 2.860 2.960 4,360,354 12,609,591 2.8919 2.538 2.529 2.538 2.512 2.600 4,964,746 2.5398 -3.34%
2022-09-21 0 2.990 2.970 2.990 2.920 3.040 3,903,000 11,652,230 2.9855 2.626 2.608 2.626 2.565 2.670 4,443,998 2.6220 -1.64%
2022-09-20 0 3.040 3.030 3.040 3.010 3.140 4,989,000 15,265,960 3.0599 2.670 2.661 2.670 2.644 2.758 5,680,529 2.6874 -0.98%
2022-09-19 0 3.070 3.060 3.070 3.040 3.180 2,573,352 7,949,656 3.0892 2.696 2.687 2.696 2.670 2.793 2,930,046 2.7132 -2.23%
2022-09-16 0 3.140 3.140 3.150 3.120 3.240 3,524,000 11,172,150 3.1703 2.758 2.758 2.767 2.740 2.846 4,012,464 2.7844 -3.09%
2022-09-15 0 3.240 3.230 3.240 3.210 3.280 3,009,800 9,746,354 3.2382 2.846 2.837 2.846 2.819 2.881 3,426,991 2.8440 0.62%
2022-09-14 0 3.220 3.210 3.220 3.150 3.290 8,329,215 26,612,196 3.1950 2.828 2.819 2.828 2.767 2.889 9,483,734 2.8061 -4.45%
2022-09-13 0 3.370 3.350 3.370 3.330 3.420 2,494,000 8,396,335 3.3666 2.960 2.942 2.960 2.925 3.004 2,839,695 2.9568 -0.30%
2022-09-09 0 3.380 3.370 3.380 3.290 3.420 4,153,000 14,043,715 3.3816 2.969 2.960 2.969 2.889 3.004 4,728,650 2.9699 1.50%
2022-09-08 0 3.330 3.320 3.330 3.310 3.410 3,631,000 12,205,200 3.3614 2.925 2.916 2.925 2.907 2.995 4,134,296 2.9522 -0.89%
2022-09-07 0 3.360 3.360 3.370 3.230 3.390 3,972,000 13,190,860 3.3210 2.951 2.951 2.960 2.837 2.977 4,522,562 2.9167 -0.59%
2022-09-06 0 3.380 3.380 3.400 3.350 3.450 5,174,000 17,514,798 3.3852 2.969 2.969 2.986 2.942 3.030 5,891,172 2.9731 -0.59%
2022-09-05 0 3.400 3.400 3.410 3.340 3.490 3,447,000 11,792,595 3.4211 2.986 2.986 2.995 2.933 3.065 3,924,791 3.0046 -2.30%
2022-09-02 0 3.480 3.480 3.490 3.480 3.630 4,262,000 15,021,072 3.5244 3.056 3.056 3.065 3.056 3.188 4,852,759 3.0954 -4.13%
2022-09-01 0 3.630 3.620 3.630 3.600 3.860 9,128,300 33,774,110 3.6999 3.188 3.179 3.188 3.162 3.390 10,393,580 3.2495 -3.46%
2022-08-31 0 3.760 3.750 3.760 3.620 3.780 7,825,800 29,233,648 3.7355 3.302 3.293 3.302 3.179 3.320 8,910,540 3.2808 2.17%
2022-08-30 0 3.680 3.680 3.690 3.390 3.860 35,982,000 127,487,600 3.5431 3.232 3.232 3.241 2.977 3.390 40,969,491 3.1118 -4.17%
2022-08-29 0 3.840 3.830 3.840 3.760 3.900 5,965,800 22,767,423 3.8163 3.373 3.364 3.373 3.302 3.425 6,792,724 3.3517 -1.79%
2022-08-26 0 3.910 3.900 3.910 3.830 3.960 4,968,800 19,354,940 3.8953 3.434 3.425 3.434 3.364 3.478 5,657,529 3.4211 0.26%
2022-08-25 0 3.900 3.880 3.910 3.720 3.930 8,403,000 32,126,360 3.8232 3.425 3.408 3.434 3.267 3.452 9,567,746 3.3578 2.90%
2022-08-24 0 3.790 3.790 3.800 3.760 4.070 14,317,000 55,190,249 3.8549 3.329 3.329 3.337 3.302 3.575 16,301,490 3.3856 -6.88%
2022-08-23 0 4.070 4.060 4.070 4.010 4.350 18,320,733 76,584,978 4.1802 3.575 3.566 3.575 3.522 3.820 20,860,183 3.6713 -2.16%
2022-08-22 0 4.160 4.160 4.170 4.130 5.060 50,685,187 231,193,357 4.5614 3.654 3.654 3.662 3.627 4.444 57,710,698 4.0061 -20.46%
2022-08-19 0 5.230 5.230 5.240 5.160 5.740 36,847,111 199,745,867 5.4209 4.593 4.593 4.602 4.532 5.041 41,954,516 4.7610 -0.19%
2022-08-18 0 5.240 5.230 5.240 4.730 5.340 43,376,870 219,769,597 5.0665 4.602 4.593 4.602 4.154 4.690 49,389,370 4.4497 6.72%
2022-08-17 0 4.910 4.910 4.920 4.100 5.060 35,932,336 169,361,917 4.7134 4.312 4.312 4.321 3.601 4.444 40,912,943 4.1396 17.75%
2022-08-16 0 4.170 4.160 4.170 3.880 4.220 30,823,323 127,821,234 4.1469 3.662 3.654 3.662 3.408 3.706 35,095,766 3.6421 8.59%
2022-08-15 0 3.840 3.820 3.840 3.720 3.850 1,995,600 7,517,571 3.7671 3.373 3.355 3.373 3.267 3.381 2,272,212 3.3085 1.59%
2022-08-12 0 3.780 3.770 3.780 3.730 3.900 2,429,012 9,261,395 3.8128 3.320 3.311 3.320 3.276 3.425 2,765,699 3.3487 1.34%
2022-08-11 0 3.730 3.710 3.730 3.690 3.730 1,735,012 6,450,974 3.7181 3.276 3.258 3.276 3.241 3.276 1,975,503 3.2655 2.19%
2022-08-10 0 3.650 3.620 3.650 3.600 3.730 2,734,906 9,954,418 3.6398 3.206 3.179 3.206 3.162 3.276 3,113,993 3.1967 -1.88%
2022-08-09 0 3.720 3.690 3.720 3.670 3.760 1,085,196 4,029,425 3.7131 3.267 3.241 3.267 3.223 3.302 1,235,616 3.2611 -0.80%
2022-08-08 0 3.750 3.720 3.770 3.720 3.760 1,261,000 4,714,528 3.7387 3.293 3.267 3.311 3.267 3.302 1,435,788 3.2836 -1.57%
2022-08-05 0 3.810 3.780 3.810 3.740 3.810 1,395,000 5,266,790 3.7755 3.346 3.320 3.346 3.285 3.346 1,588,362 3.3159 2.14%
2022-08-04 0 3.730 3.720 3.730 3.700 3.760 634,000 2,362,049 3.7256 3.276 3.267 3.276 3.250 3.302 721,879 3.2721 0.27%
2022-08-03 0 3.720 3.700 3.720 3.670 3.760 957,000 3,547,070 3.7064 3.267 3.250 3.267 3.223 3.302 1,089,650 3.2552 0.27%
2022-08-02 0 3.710 3.660 3.710 3.600 3.770 2,212,000 8,087,959 3.6564 3.258 3.214 3.258 3.162 3.311 2,518,607 3.2113 -1.59%
2022-08-01 0 3.770 3.730 3.770 3.670 3.800 1,352,200 5,047,486 3.7328 3.311 3.276 3.311 3.223 3.337 1,539,629 3.2784 1.07%
2022-07-29 0 3.730 3.720 3.730 3.700 3.830 2,015,666 7,542,924 3.7421 3.276 3.267 3.276 3.250 3.364 2,295,059 3.2866 -1.84%
2022-07-28 0 3.800 3.790 3.800 3.780 3.870 2,988,399 11,388,796 3.8110 3.337 3.329 3.337 3.320 3.399 3,402,623 3.3471 -1.04%
2022-07-27 0 3.840 3.800 3.840 3.800 3.930 1,431,702 5,500,518 3.8419 3.373 3.337 3.373 3.337 3.452 1,630,151 3.3742 -2.04%
2022-07-26 0 3.920 3.920 3.930 3.890 3.980 1,651,376 6,498,792 3.9354 3.443 3.443 3.452 3.416 3.495 1,880,274 3.4563 1.29%
2022-07-25 0 3.870 3.870 3.900 3.860 4.000 1,528,200 5,951,964 3.8948 3.399 3.399 3.425 3.390 3.513 1,740,025 3.4206 -3.01%
2022-07-22 0 3.990 3.990 4.000 3.920 4.000 1,907,000 7,580,870 3.9753 3.504 3.504 3.513 3.443 3.513 2,171,331 3.4913 1.01%
2022-07-21 0 3.950 3.930 3.950 3.920 3.980 2,460,600 9,715,756 3.9485 3.469 3.452 3.469 3.443 3.495 2,801,666 3.4679 -1.50%
2022-07-20 0 4.010 3.990 4.010 3.990 4.100 3,326,276 13,366,729 4.0185 3.522 3.504 3.522 3.504 3.601 3,787,334 3.5293 -0.50%
2022-07-19 0 4.030 4.030 4.040 3.960 4.100 6,166,000 24,947,810 4.0460 3.539 3.539 3.548 3.478 3.601 7,020,674 3.5535 1.26%
2022-07-18 0 3.980 3.980 3.990 3.750 4.010 7,208,354 28,353,636 3.9334 3.495 3.495 3.504 3.293 3.522 8,207,509 3.4546 5.57%
2022-07-15 0 3.770 3.760 3.800 3.770 3.850 3,734,411 14,244,098 3.8143 3.311 3.302 3.337 3.311 3.381 4,252,040 3.3499 -1.31%
2022-07-14 0 3.820 3.800 3.820 3.770 3.860 4,121,256 15,745,943 3.8207 3.355 3.337 3.355 3.311 3.390 4,692,506 3.3556 1.33%
2022-07-13 0 3.770 3.770 3.780 3.730 3.820 2,879,000 10,874,050 3.7770 3.311 3.311 3.320 3.276 3.355 3,278,060 3.3172 -0.26%
2022-07-12 0 3.780 3.780 3.820 3.760 3.870 4,210,000 16,037,985 3.8095 3.320 3.320 3.355 3.302 3.399 4,793,551 3.3457 -1.05%
2022-07-11 0 3.820 3.820 3.840 3.740 3.850 2,819,000 10,735,710 3.8083 3.355 3.355 3.373 3.285 3.381 3,209,744 3.3447 -0.52%
2022-07-08 0 3.840 3.840 3.850 3.710 3.920 7,640,200 29,330,048 3.8389 3.373 3.373 3.381 3.258 3.443 8,699,214 3.3716 2.67%
2022-07-07 0 3.740 3.740 3.750 3.570 3.780 3,555,157 13,233,923 3.7225 3.285 3.285 3.293 3.135 3.320 4,047,940 3.2693 3.60%
2022-07-06 0 3.610 3.610 3.640 3.600 3.680 2,740,438 9,974,526 3.6398 3.171 3.171 3.197 3.162 3.232 3,120,292 3.1967 1.32%
2022-07-05 0 3.730 3.730 3.760 3.720 3.800 2,609,000 9,817,130 3.7628 3.129 3.129 3.154 3.121 3.188 3,109,871 3.1568 -1.06%
2022-07-04 0 3.770 3.740 3.770 3.680 3.830 2,693,837 10,151,625 3.7685 3.163 3.138 3.163 3.087 3.213 3,210,995 3.1615 1.62%
2022-06-30 0 3.710 3.700 3.710 3.700 3.760 862,000 3,204,590 3.7176 3.112 3.104 3.112 3.104 3.154 1,027,485 3.1189 -1.33%
2022-06-29 0 3.760 3.750 3.760 3.700 3.780 2,777,264 10,393,038 3.7422 3.154 3.146 3.154 3.104 3.171 3,310,438 3.1395 -0.79%
2022-06-28 0 3.790 3.770 3.790 3.700 3.820 2,329,403 8,749,719 3.7562 3.180 3.163 3.180 3.104 3.205 2,776,597 3.1512 0.80%
2022-06-27 0 3.760 3.750 3.760 3.670 3.800 2,800,329 10,549,436 3.7672 3.154 3.146 3.154 3.079 3.188 3,337,931 3.1605 2.45%
2022-06-24 0 3.670 3.670 3.680 3.610 3.700 991,725 3,641,983 3.6724 3.079 3.079 3.087 3.029 3.104 1,182,114 3.0809 1.66%
2022-06-23 0 3.610 3.600 3.610 3.600 3.690 1,059,000 3,843,210 3.6291 3.029 3.020 3.029 3.020 3.096 1,262,305 3.0446 -1.37%
2022-06-22 0 3.660 3.630 3.660 3.620 3.730 895,600 3,301,811 3.6867 3.071 3.045 3.071 3.037 3.129 1,067,536 3.0929 -1.61%
2022-06-21 0 3.720 3.710 3.720 3.650 3.730 865,000 3,203,020 3.7029 3.121 3.112 3.121 3.062 3.129 1,031,061 3.1065 2.76%
2022-06-20 0 3.620 3.620 3.660 3.620 3.690 664,000 2,424,680 3.6516 3.037 3.037 3.071 3.037 3.096 791,473 3.0635 -0.82%
2022-06-17 0 3.650 3.650 3.670 3.600 3.700 814,000 2,972,960 3.6523 3.062 3.062 3.079 3.020 3.104 970,270 3.0641 0.00%
2022-06-16 0 3.650 3.630 3.650 3.620 3.810 1,868,000 6,935,500 3.7128 3.062 3.045 3.062 3.037 3.196 2,226,615 3.1148 -2.67%
2022-06-15 0 3.750 3.740 3.750 3.610 3.800 5,622,070 21,097,657 3.7526 3.146 3.138 3.146 3.029 3.188 6,701,384 3.1483 3.88%
2022-06-14 0 3.610 3.600 3.610 3.510 3.620 1,607,776 5,747,745 3.5750 3.029 3.020 3.029 2.945 3.037 1,916,434 2.9992 0.28%
2022-06-13 0 3.600 3.580 3.600 3.560 3.630 1,437,000 5,156,340 3.5883 3.020 3.003 3.020 2.987 3.045 1,712,873 3.0103 -1.37%
2022-06-10 0 3.650 3.630 3.650 3.590 3.660 1,489,000 5,404,090 3.6293 3.062 3.045 3.062 3.012 3.071 1,774,855 3.0448 -0.27%
2022-06-09 0 3.660 3.620 3.660 3.610 3.710 1,913,478 7,005,490 3.6611 3.071 3.037 3.071 3.029 3.112 2,280,824 3.0715 0.55%
2022-06-08 0 3.640 3.640 3.660 3.580 3.710 3,000,131 10,974,248 3.6579 3.054 3.054 3.071 3.003 3.112 3,576,090 3.0688 -0.55%
2022-06-07 0 3.660 3.640 3.660 3.620 3.700 1,154,000 4,209,112 3.6474 3.071 3.054 3.071 3.037 3.104 1,375,543 3.0600 -1.88%
2022-06-06 0 3.730 3.710 3.730 3.650 3.760 1,188,000 4,421,720 3.7220 3.129 3.112 3.129 3.062 3.154 1,416,070 3.1225 0.54%
2022-06-02 0 3.710 3.680 3.710 3.660 3.780 1,627,000 6,002,270 3.6892 3.112 3.087 3.112 3.071 3.171 1,939,348 3.0950 -2.11%
2022-06-01 0 3.790 3.790 3.800 3.740 3.850 1,616,000 6,110,890 3.7815 3.180 3.180 3.188 3.138 3.230 1,926,237 3.1725 -1.30%
2022-05-31 0 3.840 3.840 3.860 3.560 3.880 9,993,666 37,401,025 3.7425 3.222 3.222 3.238 2.987 3.255 11,912,231 3.1397 7.87%
2022-05-30 0 3.560 3.530 3.560 3.530 3.630 2,230,000 7,944,900 3.5627 2.987 2.961 2.987 2.961 3.045 2,658,111 2.9889 0.85%
2022-05-27 0 3.530 3.510 3.540 3.440 3.550 2,373,540 8,309,925 3.5011 2.961 2.945 2.970 2.886 2.978 2,829,208 2.9372 4.13%
2022-05-26 0 3.390 3.390 3.420 3.310 3.430 2,624,096 8,876,847 3.3828 2.844 2.844 2.869 2.777 2.878 3,127,865 2.8380 0.00%
2022-05-25 0 3.390 3.380 3.390 3.380 3.550 1,975,000 6,778,385 3.4321 2.844 2.836 2.844 2.836 2.978 2,354,157 2.8793 -4.78%
2022-05-24 0 3.560 3.540 3.560 3.500 3.590 1,971,333 6,983,095 3.5423 2.987 2.970 2.987 2.936 3.012 2,349,786 2.9718 0.00%
2022-05-23 0 3.560 3.540 3.560 3.500 3.590 774,500 2,739,385 3.5370 2.987 2.970 2.987 2.936 3.012 923,187 2.9673 -0.28%
2022-05-20 0 3.570 3.570 3.580 3.530 3.650 2,104,000 7,534,010 3.5808 2.995 2.995 3.003 2.961 3.062 2,507,922 3.0041 -0.28%
2022-05-19 0 3.580 3.580 3.610 3.470 3.630 5,983,668 21,302,061 3.5600 3.003 3.003 3.029 2.911 3.045 7,132,401 2.9867 1.13%
2022-05-18 0 3.540 3.530 3.540 3.540 3.610 765,000 2,725,930 3.5633 2.970 2.961 2.970 2.970 3.029 911,863 2.9894 -2.21%
2022-05-17 0 3.620 3.600 3.620 3.600 3.650 968,000 3,503,710 3.6195 3.037 3.020 3.037 3.020 3.062 1,153,835 3.0366 0.84%
2022-05-16 0 3.590 3.590 3.600 3.530 3.650 1,594,000 5,710,670 3.5826 3.012 3.012 3.020 2.961 3.062 1,900,013 3.0056 0.84%
2022-05-13 0 3.560 3.560 3.570 3.510 3.620 5,284,000 18,850,230 3.5674 2.987 2.987 2.995 2.945 3.037 6,298,412 2.9929 1.14%
2022-05-12 0 3.520 3.500 3.510 3.370 3.540 2,753,000 9,613,546 3.4920 2.953 2.936 2.945 2.827 2.970 3,281,516 2.9296 1.73%
2022-05-11 0 3.460 3.450 3.460 3.460 3.550 2,673,304 9,384,060 3.5103 2.903 2.894 2.903 2.903 2.978 3,186,520 2.9449 -0.29%
2022-05-10 0 3.470 3.450 3.470 3.340 3.500 3,526,377 12,199,335 3.4595 2.911 2.894 2.911 2.802 2.936 4,203,364 2.9023 -0.86%
2022-05-06 0 3.500 3.500 3.540 3.450 3.550 1,986,000 6,943,000 3.4960 2.936 2.936 2.970 2.894 2.978 2,367,269 2.9329 -2.78%
2022-05-05 0 3.600 3.580 3.600 3.550 3.630 3,999,000 14,371,570 3.5938 3.020 3.003 3.020 2.978 3.045 4,766,720 3.0150 1.41%
2022-05-04 0 3.550 3.540 3.550 3.550 3.700 387,000 1,383,910 3.5760 2.978 2.970 2.978 2.978 3.104 461,296 3.0001 -3.27%
2022-05-03 0 3.670 3.670 3.680 3.500 3.700 1,433,000 5,224,480 3.6458 3.079 3.079 3.087 2.936 3.104 1,708,105 3.0586 1.94%
2022-04-29 0 3.600 3.580 3.600 3.400 3.610 5,283,000 18,831,785 3.5646 3.020 3.003 3.020 2.852 3.029 6,297,220 2.9905 4.65%
2022-04-28 0 3.440 3.430 3.440 3.370 3.450 1,208,600 4,139,375 3.4249 2.886 2.878 2.886 2.827 2.894 1,440,625 2.8733 2.69%
2022-04-27 0 3.350 3.350 3.380 3.310 3.390 2,486,000 8,353,095 3.3601 2.810 2.810 2.836 2.777 2.844 2,963,258 2.8189 0.60%
2022-04-26 0 3.330 3.330 3.350 3.280 3.420 2,915,000 9,781,428 3.3555 2.794 2.794 2.810 2.752 2.869 3,474,616 2.8151 0.91%
2022-04-25 0 3.300 3.300 3.340 3.260 3.370 4,968,600 16,514,174 3.3237 2.769 2.769 2.802 2.735 2.827 5,922,462 2.7884 -4.07%
2022-04-22 0 3.440 3.440 3.460 3.330 3.470 1,576,578 5,384,498 3.4153 2.886 2.886 2.903 2.794 2.911 1,879,246 2.8652 0.58%
2022-04-21 0 3.420 3.420 3.440 3.390 3.490 3,207,000 11,018,400 3.4357 2.869 2.869 2.886 2.844 2.928 3,822,674 2.8824 -1.44%
2022-04-20 0 3.470 3.460 3.470 3.410 3.510 2,636,192 9,138,608 3.4666 2.911 2.903 2.911 2.861 2.945 3,142,283 2.9083 1.17%
2022-04-19 0 3.430 3.430 3.440 3.380 3.460 2,044,000 7,010,220 3.4297 2.878 2.878 2.886 2.836 2.903 2,436,403 2.8773 -0.58%
2022-04-14 0 3.450 3.440 3.450 3.370 3.460 1,727,400 5,936,058 3.4364 2.894 2.886 2.894 2.827 2.903 2,059,023 2.8829 2.37%
2022-04-13 0 3.370 3.350 3.370 3.270 3.400 1,512,000 5,066,360 3.3508 2.827 2.810 2.827 2.743 2.852 1,802,271 2.8111 2.12%
2022-04-12 0 3.300 3.300 3.320 3.250 3.370 3,314,000 10,967,185 3.3093 2.769 2.769 2.785 2.727 2.827 3,950,215 2.7764 0.61%
2022-04-11 0 3.280 3.280 3.290 3.220 3.370 4,820,783 15,844,379 3.2867 2.752 2.752 2.760 2.701 2.827 5,746,268 2.7573 -2.09%
2022-04-08 0 3.350 3.350 3.360 3.240 3.360 5,341,000 17,720,510 3.3178 2.810 2.810 2.819 2.718 2.819 6,366,355 2.7835 -0.30%
2022-04-07 0 3.360 3.350 3.360 3.300 3.380 2,236,777 7,485,781 3.3467 2.819 2.810 2.819 2.769 2.836 2,666,189 2.8077 0.60%
2022-04-06 0 3.340 3.340 3.360 3.300 3.370 2,748,700 9,198,994 3.3467 2.802 2.802 2.819 2.769 2.827 3,276,390 2.8077 -1.47%
2022-04-04 0 3.390 3.360 3.390 3.300 3.420 1,355,400 4,577,184 3.3770 2.844 2.819 2.844 2.769 2.869 1,615,607 2.8331 2.42%
2022-04-01 0 3.310 3.310 3.330 3.250 3.340 2,107,600 6,982,165 3.3129 2.777 2.777 2.794 2.727 2.802 2,512,213 2.7793 -1.19%
2022-03-31 0 3.350 3.350 3.360 3.280 3.380 1,110,015 3,711,999 3.3441 2.810 2.810 2.819 2.752 2.836 1,323,114 2.8055 0.00%
2022-03-30 0 3.350 3.340 3.350 3.300 3.370 2,802,494 9,372,045 3.3442 2.810 2.802 2.810 2.769 2.827 3,340,512 2.8056 1.82%
2022-03-29 0 3.290 3.280 3.290 3.250 3.330 1,685,800 5,546,246 3.2900 2.760 2.752 2.760 2.727 2.794 2,009,437 2.7601 0.00%
2022-03-28 0 3.290 3.260 3.290 3.130 3.300 2,875,400 9,298,943 3.2340 2.760 2.735 2.760 2.626 2.769 3,427,414 2.7131 1.54%
2022-03-25 0 3.240 3.240 3.250 3.230 3.360 5,850,600 19,245,072 3.2894 2.718 2.718 2.727 2.710 2.819 6,973,787 2.7596 -2.99%
2022-03-24 0 3.340 3.340 3.350 3.290 3.390 3,062,526 10,224,810 3.3387 2.802 2.802 2.810 2.760 2.844 3,650,464 2.8010 0.00%
2022-03-23 0 3.340 3.340 3.350 3.280 3.380 5,907,000 19,724,780 3.3392 2.802 2.802 2.810 2.752 2.836 7,041,015 2.8014 0.00%
2022-03-22 0 3.340 3.330 3.340 3.150 3.350 5,506,000 18,042,581 3.2769 2.802 2.794 2.802 2.643 2.810 6,563,032 2.7491 5.36%
2022-03-21 0 3.170 3.170 3.190 3.160 3.310 7,249,000 23,362,109 3.2228 2.659 2.659 2.676 2.651 2.777 8,640,649 2.7037 -1.86%
2022-03-18 0 3.230 3.230 3.240 2.980 3.290 6,860,948 21,964,346 3.2014 2.710 2.710 2.718 2.500 2.760 8,178,100 2.6858 4.19%
2022-03-17 0 3.100 3.080 3.100 2.960 3.120 7,683,000 23,398,565 3.0455 2.601 2.584 2.601 2.483 2.617 9,157,968 2.5550 8.77%
2022-03-16 0 2.850 2.850 2.860 2.610 2.890 10,423,576 28,827,776 2.7656 2.391 2.391 2.399 2.190 2.425 12,424,674 2.3202 10.04%
2022-03-15 0 2.590 2.570 2.580 2.570 2.910 13,294,287 36,202,652 2.7232 2.173 2.156 2.164 2.156 2.441 15,846,499 2.2846 -11.00%
2022-03-14 0 2.910 2.900 2.910 2.900 3.180 12,843,000 37,918,060 2.9524 2.441 2.433 2.441 2.433 2.668 15,308,575 2.4769 -11.01%
2022-03-11 0 3.270 3.260 3.270 3.110 3.300 4,709,733 15,083,850 3.2027 2.743 2.735 2.743 2.609 2.769 5,613,899 2.6869 0.00%
2022-03-10 0 3.270 3.270 3.280 3.220 3.310 2,870,000 9,366,180 3.2635 2.743 2.743 2.752 2.701 2.777 3,420,977 2.7379 3.48%
2022-03-09 0 3.160 3.160 3.180 3.050 3.300 7,612,000 23,917,370 3.1421 2.651 2.651 2.668 2.559 2.769 9,073,337 2.6360 -1.25%
2022-03-08 0 3.200 3.200 3.230 3.200 3.360 4,681,000 15,325,323 3.2739 2.685 2.685 2.710 2.685 2.819 5,579,650 2.7466 -5.04%
2022-03-07 0 3.370 3.370 3.380 3.300 3.500 3,561,200 11,964,082 3.3596 2.827 2.827 2.836 2.769 2.936 4,244,872 2.8185 -3.99%
2022-03-04 0 3.510 3.500 3.510 3.490 3.580 2,619,020 9,251,181 3.5323 2.945 2.936 2.945 2.928 3.003 3,121,815 2.9634 -1.96%
2022-03-03 0 3.580 3.580 3.590 3.530 3.610 3,645,200 12,968,332 3.5576 3.003 3.003 3.012 2.961 3.029 4,344,999 2.9847 0.56%
2022-03-02 0 3.560 3.560 3.570 3.560 3.690 3,260,000 11,719,400 3.5949 2.987 2.987 2.995 2.987 3.096 3,885,849 3.0159 -3.26%
2022-03-01 0 3.680 3.670 3.680 3.610 3.700 921,409 3,378,785 3.6670 3.087 3.079 3.087 3.029 3.104 1,098,299 3.0764 0.55%
2022-02-28 0 3.660 3.640 3.660 3.610 3.720 2,579,000 9,378,220 3.6364 3.071 3.054 3.071 3.029 3.121 3,074,112 3.0507 -1.61%
2022-02-25 0 3.720 3.710 3.720 3.700 3.770 1,704,325 6,372,338 3.7389 3.121 3.112 3.121 3.104 3.163 2,031,518 3.1367 1.09%
2022-02-24 0 3.680 3.670 3.680 3.670 3.830 6,079,000 22,611,430 3.7196 3.087 3.079 3.087 3.079 3.213 7,246,035 3.1205 -3.92%
2022-02-23 0 3.830 3.830 3.840 3.800 3.870 2,051,000 7,859,820 3.8322 3.213 3.213 3.222 3.188 3.247 2,444,747 3.2150 0.79%
2022-02-22 0 3.800 3.800 3.810 3.770 3.880 4,104,567 15,670,181 3.8177 3.188 3.188 3.196 3.163 3.255 4,892,554 3.2029 -3.31%
2022-02-21 0 3.930 3.910 3.930 3.850 3.930 1,835,000 7,150,311 3.8966 3.297 3.280 3.297 3.230 3.297 2,187,280 3.2690 0.77%
2022-02-18 0 3.900 3.900 3.910 3.850 3.920 2,119,722 8,241,764 3.8881 3.272 3.272 3.280 3.230 3.289 2,526,662 3.2619 -0.51%
2022-02-17 0 3.920 3.910 3.920 3.890 3.970 1,636,000 6,426,500 3.9282 3.289 3.280 3.289 3.263 3.331 1,950,076 3.2955 0.51%
2022-02-16 0 3.900 3.900 3.910 3.880 3.920 1,858,000 7,244,900 3.8993 3.272 3.272 3.280 3.255 3.289 2,214,695 3.2713 1.04%
2022-02-15 0 3.860 3.860 3.870 3.840 3.910 2,996,000 11,593,680 3.8697 3.238 3.238 3.247 3.222 3.280 3,571,166 3.2465 -1.03%
2022-02-14 0 3.900 3.880 3.920 3.870 3.980 3,603,000 14,050,820 3.8998 3.272 3.255 3.289 3.247 3.339 4,294,697 3.2717 -2.26%
2022-02-11 0 3.990 3.960 3.990 3.950 4.010 2,954,000 11,749,370 3.9774 3.347 3.322 3.347 3.314 3.364 3,521,103 3.3368 -0.50%
2022-02-10 0 4.010 4.010 4.020 3.980 4.070 4,386,000 17,579,010 4.0080 3.364 3.364 3.373 3.339 3.414 5,228,016 3.3625 -1.72%
2022-02-09 0 4.080 4.070 4.080 4.010 4.080 1,788,000 7,261,570 4.0613 3.423 3.414 3.423 3.364 3.423 2,131,257 3.4072 1.24%
2022-02-08 0 4.030 4.030 4.050 3.970 4.100 3,236,038 12,967,683 4.0073 3.381 3.381 3.398 3.331 3.440 3,857,286 3.3619 -1.47%
2022-02-07 0 4.090 4.090 4.100 4.010 4.150 2,292,000 9,367,297 4.0870 3.431 3.431 3.440 3.364 3.482 2,732,014 3.4287 0.99%
2022-02-04 0 4.050 4.050 4.080 4.000 4.100 1,732,400 7,032,995 4.0597 3.398 3.398 3.423 3.356 3.440 2,064,983 3.4058 2.53%
2022-01-31 0 3.950 3.950 3.960 3.910 3.990 429,000 1,700,780 3.9645 3.314 3.314 3.322 3.280 3.347 511,359 3.3260 0.25%
2022-01-28 0 3.940 3.930 3.940 3.830 3.960 2,103,000 8,233,170 3.9150 3.305 3.297 3.305 3.213 3.322 2,506,730 3.2844 0.51%
2022-01-27 0 3.920 3.910 3.920 3.860 3.980 4,179,000 16,283,460 3.8965 3.289 3.280 3.289 3.238 3.339 4,981,277 3.2689 -1.75%
2022-01-26 0 3.990 3.990 4.020 3.970 4.110 3,425,000 13,737,970 4.0111 3.347 3.347 3.373 3.331 3.448 4,082,525 3.3651 -0.75%
2022-01-25 0 4.020 4.010 4.020 3.990 4.170 4,104,400 16,646,406 4.0557 3.373 3.364 3.373 3.347 3.498 4,892,355 3.4025 -3.13%
2022-01-24 0 4.150 4.150 4.170 4.140 4.300 1,855,200 7,798,534 4.2036 3.482 3.482 3.498 3.473 3.607 2,211,358 3.5266 -2.81%
2022-01-21 0 4.270 4.250 4.270 4.220 4.360 3,154,000 13,461,020 4.2679 3.582 3.566 3.582 3.540 3.658 3,759,499 3.5805 0.23%
2022-01-20 0 4.260 4.260 4.270 4.180 4.330 6,450,142 27,577,208 4.2754 3.574 3.574 3.582 3.507 3.633 7,688,428 3.5868 1.91%
2022-01-19 0 4.180 4.180 4.190 4.150 4.290 3,263,000 13,772,630 4.2208 3.507 3.507 3.515 3.482 3.599 3,889,425 3.5410 -1.65%
2022-01-18 0 4.250 4.230 4.250 4.190 4.360 3,172,000 13,590,770 4.2846 3.566 3.549 3.566 3.515 3.658 3,780,955 3.5945 -0.70%
2022-01-17 0 4.280 4.270 4.290 4.150 4.310 2,733,333 11,609,400 4.2473 3.591 3.582 3.599 3.482 3.616 3,258,073 3.5633 2.64%
2022-01-14 0 4.170 4.160 4.170 4.110 4.230 2,302,308 9,600,422 4.1699 3.498 3.490 3.498 3.448 3.549 2,744,301 3.4983 -0.48%
2022-01-13 0 4.190 4.170 4.190 4.160 4.360 2,629,121 11,123,103 4.2307 3.515 3.498 3.515 3.490 3.658 3,133,855 3.5493 -2.33%
2022-01-12 0 4.290 4.270 4.290 4.220 4.370 4,545,400 19,468,886 4.2832 3.599 3.582 3.599 3.540 3.666 5,418,017 3.5934 2.14%
2022-01-11 0 4.200 4.200 4.210 4.180 4.250 5,200,400 21,900,474 4.2113 3.524 3.524 3.532 3.507 3.566 6,198,763 3.5330 0.96%
2022-01-10 0 4.160 4.160 4.180 4.040 4.180 3,339,000 13,765,552 4.1227 3.490 3.490 3.507 3.389 3.507 3,980,015 3.4587 1.96%
2022-01-07 0 4.080 4.070 4.080 4.020 4.130 2,329,243 9,484,413 4.0719 3.423 3.414 3.423 3.373 3.465 2,776,407 3.4161 0.00%
2022-01-06 0 4.080 4.070 4.080 4.010 4.110 2,999,000 12,177,690 4.0606 3.423 3.414 3.423 3.364 3.448 3,574,742 3.4066 1.75%
2022-01-05 0 4.010 4.010 4.020 3.990 4.190 4,825,000 19,554,540 4.0528 3.364 3.364 3.373 3.347 3.515 5,751,294 3.4000 -2.91%
2022-01-04 0 4.130 4.120 4.130 3.980 4.140 4,283,000 17,402,420 4.0631 3.465 3.456 3.465 3.339 3.473 5,105,242 3.4087 3.25%
2022-01-03 0 4.000 3.990 4.000 3.940 4.080 1,161,750 4,623,238 3.9795 3.356 3.347 3.356 3.305 3.423 1,384,781 3.3386 -1.23%
2021-12-31 0 4.050 4.040 4.050 3.930 4.050 771,000 3,092,540 4.0111 3.398 3.389 3.398 3.297 3.398 919,015 3.3651 3.05%
2021-12-30 0 3.930 3.920 3.930 3.890 3.980 1,268,000 4,992,340 3.9372 3.297 3.289 3.297 3.263 3.339 1,511,428 3.3031 0.51%
2021-12-29 0 3.910 3.900 3.910 3.860 3.990 1,669,000 6,495,680 3.8920 3.280 3.272 3.280 3.238 3.347 1,989,411 3.2651 -1.26%
2021-12-28 0 3.960 3.950 3.960 3.950 4.000 1,787,000 7,098,430 3.9723 3.322 3.314 3.322 3.314 3.356 2,130,065 3.3325 -1.00%
2021-12-24 0 4.000 3.980 4.000 3.960 4.060 555,000 2,217,364 3.9953 3.356 3.339 3.356 3.322 3.406 661,548 3.3518 -0.74%
2021-12-23 0 4.030 4.030 4.040 3.960 4.060 2,743,000 11,058,630 4.0316 3.381 3.381 3.389 3.322 3.406 3,269,596 3.3823 1.26%
2021-12-22 0 3.980 3.980 4.000 3.960 4.020 2,038,600 8,123,467 3.9848 3.339 3.339 3.356 3.322 3.373 2,429,967 3.3430 0.51%
2021-12-21 0 3.960 3.950 3.960 3.860 3.970 3,367,407 13,217,881 3.9252 3.322 3.314 3.322 3.238 3.331 4,013,875 3.2930 2.33%
2021-12-20 0 3.870 3.860 3.870 3.850 4.040 3,805,000 14,870,435 3.9081 3.247 3.238 3.247 3.230 3.389 4,535,477 3.2787 -1.53%
2021-12-17 0 3.930 3.930 3.960 3.900 4.060 6,377,200 25,192,655 3.9504 3.297 3.297 3.322 3.272 3.406 7,601,483 3.3142 -2.48%
2021-12-16 0 4.030 4.030 4.040 3.990 4.110 5,903,000 23,791,865 4.0305 3.381 3.381 3.389 3.347 3.448 7,036,247 3.3813 -1.23%
2021-12-15 0 4.080 4.070 4.080 4.050 4.280 7,495,680 31,028,015 4.1395 3.423 3.414 3.423 3.398 3.591 8,934,687 3.4728 -3.77%
2021-12-14 0 4.240 4.240 4.260 4.230 4.420 2,390,000 10,250,740 4.2890 3.557 3.557 3.574 3.549 3.708 2,848,828 3.5982 -2.97%
2021-12-13 0 4.370 4.370 4.410 4.370 4.550 4,186,000 18,615,385 4.4471 3.666 3.666 3.700 3.666 3.817 4,989,620 3.7308 -2.02%
2021-12-10 0 4.460 4.430 4.460 4.400 4.580 8,041,223 36,018,076 4.4792 3.742 3.717 3.742 3.691 3.842 9,584,962 3.7578 0.90%
2021-12-09 0 4.420 4.410 4.420 4.210 4.450 11,157,804 48,631,352 4.3585 3.708 3.700 3.708 3.532 3.733 13,299,858 3.6565 4.25%
2021-12-08 0 4.240 4.230 4.250 4.210 4.300 1,316,500 5,589,800 4.2460 3.557 3.549 3.566 3.532 3.607 1,569,239 3.5621 -0.93%
2021-12-07 0 4.280 4.280 4.300 4.130 4.310 3,731,185 15,800,387 4.2347 3.591 3.591 3.607 3.465 3.616 4,447,491 3.5527 3.88%
2021-12-06 0 4.120 4.100 4.120 4.070 4.250 3,565,550 14,825,460 4.1580 3.456 3.440 3.456 3.414 3.566 4,250,058 3.4883 -1.44%
2021-12-03 0 4.180 4.180 4.200 4.160 4.380 9,380,504 39,833,111 4.2464 3.507 3.507 3.524 3.490 3.675 11,181,355 3.5625 -2.56%
2021-12-02 0 4.290 4.290 4.300 4.250 4.380 3,763,000 16,108,605 4.2808 3.599 3.599 3.607 3.566 3.675 4,485,414 3.5913 -1.38%
2021-12-01 0 4.350 4.340 4.350 4.130 4.360 7,300,000 31,261,480 4.2824 3.649 3.641 3.649 3.465 3.658 8,701,440 3.5927 5.58%
2021-11-30 0 4.120 4.120 4.130 4.060 4.250 6,165,299 25,649,471 4.1603 3.456 3.456 3.465 3.406 3.566 7,348,901 3.4902 1.98%
2021-11-29 0 4.040 4.030 4.040 4.010 4.120 5,445,234 22,021,100 4.0441 3.389 3.381 3.389 3.364 3.456 6,490,600 3.3928 -1.46%
2021-11-26 0 4.100 4.080 4.100 4.070 4.250 5,744,000 23,794,318 4.1425 3.440 3.423 3.440 3.414 3.566 6,846,722 3.4753 -4.21%
2021-11-25 0 4.280 4.270 4.280 4.150 4.360 9,007,000 38,639,451 4.2899 3.591 3.582 3.591 3.482 3.658 10,736,147 3.5990 2.39%
2021-11-24 0 4.180 4.180 4.210 4.120 4.310 6,588,952 27,440,603 4.1646 3.507 3.507 3.532 3.456 3.616 7,853,887 3.4939 -2.11%
2021-11-23 0 4.270 4.260 4.270 4.260 4.430 5,209,000 22,502,520 4.3199 3.582 3.574 3.582 3.574 3.717 6,209,014 3.6242 -2.29%
2021-11-22 0 4.370 4.360 4.370 4.290 4.470 4,816,600 21,170,594 4.3953 3.666 3.658 3.666 3.599 3.750 5,741,282 3.6874 -0.23%
2021-11-19 0 4.380 4.370 4.380 4.280 4.470 4,230,781 18,640,987 4.4060 3.675 3.666 3.675 3.591 3.750 5,042,998 3.6964 0.69%
2021-11-18 0 4.350 4.350 4.360 4.310 4.480 5,548,566 24,196,186 4.3608 3.649 3.649 3.658 3.616 3.758 6,613,769 3.6585 -2.68%
2021-11-17 0 4.470 4.460 4.470 4.400 4.550 4,725,200 21,086,255 4.4625 3.750 3.742 3.750 3.691 3.817 5,632,335 3.7438 -0.45%
2021-11-16 0 4.490 4.490 4.500 4.470 4.670 10,530,000 47,826,190 4.5419 3.767 3.767 3.775 3.750 3.918 12,551,530 3.8104 -2.81%
2021-11-15 0 4.620 4.610 4.620 4.260 4.720 17,507,000 79,529,710 4.5427 3.876 3.868 3.876 3.574 3.960 20,867,961 3.8111 6.70%
2021-11-12 0 4.330 4.310 4.330 4.280 4.430 5,022,000 21,755,599 4.3321 3.633 3.616 3.633 3.591 3.717 5,986,114 3.6343 -0.69%
2021-11-11 0 4.360 4.350 4.360 4.290 4.460 6,678,500 28,963,044 4.3368 3.658 3.649 3.658 3.599 3.742 7,960,626 3.6383 -2.46%
2021-11-10 0 4.470 4.460 4.470 4.190 4.550 16,619,766 73,432,115 4.4184 3.750 3.742 3.750 3.515 3.817 19,810,397 3.7067 6.43%
2021-11-09 0 4.200 4.160 4.200 3.960 4.210 7,752,820 31,825,771 4.1051 3.524 3.490 3.524 3.322 3.532 9,241,192 3.4439 4.74%
2021-11-08 0 4.010 4.010 4.020 3.990 4.190 3,411,000 13,878,890 4.0689 3.364 3.364 3.373 3.347 3.515 4,065,837 3.4135 -3.14%
2021-11-05 0 4.140 4.140 4.180 4.110 4.230 5,629,000 23,417,237 4.1601 3.473 3.473 3.507 3.448 3.549 6,709,645 3.4901 -2.13%
2021-11-04 0 4.230 4.220 4.230 4.110 4.240 4,576,600 19,097,938 4.1730 3.549 3.540 3.549 3.448 3.557 5,455,207 3.5009 2.42%
2021-11-03 0 4.130 4.110 4.130 4.030 4.240 5,540,058 22,801,536 4.1158 3.465 3.448 3.465 3.381 3.557 6,603,628 3.4529 0.49%
2021-11-02 0 4.110 4.110 4.120 4.050 4.280 7,302,000 30,045,630 4.1147 3.448 3.448 3.456 3.398 3.591 8,703,824 3.4520 -2.38%
2021-11-01 0 4.210 4.210 4.220 4.140 4.320 13,340,559 56,357,580 4.2245 3.532 3.532 3.540 3.473 3.624 15,901,654 3.5441 -0.47%
2021-10-29 0 4.230 4.230 4.240 4.070 4.340 15,525,200 65,539,958 4.2215 3.549 3.549 3.557 3.414 3.641 18,505,699 3.5416 2.67%
2021-10-28 0 4.120 4.120 4.150 3.800 4.480 39,228,623 166,228,395 4.2374 3.456 3.456 3.482 3.188 3.758 46,759,660 3.5550 7.29%
2021-10-27 0 3.840 3.840 3.850 3.710 3.920 6,827,200 25,871,051 3.7894 3.222 3.222 3.230 3.112 3.289 8,137,873 3.1791 0.79%
2021-10-26 0 3.810 3.810 3.830 3.810 3.920 2,126,200 8,187,954 3.8510 3.196 3.196 3.213 3.196 3.289 2,534,384 3.2307 -1.80%
2021-10-25 0 3.880 3.860 3.890 3.800 3.990 4,239,974 16,486,187 3.8883 3.255 3.238 3.263 3.188 3.347 5,053,956 3.2620 -3.72%
2021-10-22 0 4.030 4.020 4.030 3.930 4.040 6,613,000 26,413,236 3.9941 3.381 3.373 3.381 3.297 3.389 7,882,551 3.3508 2.54%
2021-10-21 0 3.930 3.930 3.940 3.880 4.020 8,145,981 32,037,842 3.9330 3.297 3.297 3.305 3.255 3.373 9,709,831 3.2995 -1.26%
2021-10-20 0 3.980 3.970 3.980 3.940 4.110 5,448,100 21,947,221 4.0284 3.339 3.331 3.339 3.305 3.448 6,494,016 3.3796 1.79%
2021-10-19 0 3.910 3.900 3.910 3.800 3.940 3,932,000 15,341,190 3.9016 3.280 3.272 3.280 3.188 3.305 4,686,858 3.2732 2.36%
2021-10-18 0 3.820 3.820 3.830 3.770 3.870 2,612,985 9,959,016 3.8114 3.205 3.205 3.213 3.163 3.247 3,114,621 3.1975 0.26%
2021-10-15 0 3.810 3.810 3.820 3.740 3.890 5,087,316 19,334,082 3.8004 3.196 3.196 3.205 3.138 3.263 6,063,969 3.1884 1.06%
2021-10-12 0 3.770 3.750 3.770 3.730 3.900 3,702,000 14,031,324 3.7902 3.163 3.146 3.163 3.129 3.272 4,412,703 3.1798 -2.08%
2021-10-11 0 3.850 3.850 3.860 3.810 3.920 2,023,000 7,805,255 3.8583 3.230 3.230 3.238 3.196 3.289 2,411,372 3.2369 0.00%
2021-10-08 0 3.850 3.820 3.850 3.800 3.910 4,168,000 16,037,883 3.8479 3.230 3.205 3.230 3.188 3.280 4,968,165 3.2281 1.05%
2021-10-07 0 3.810 3.800 3.810 3.710 3.820 2,863,200 10,803,970 3.7734 3.196 3.188 3.196 3.112 3.205 3,412,872 3.1657 2.70%
2021-10-06 0 3.710 3.690 3.710 3.590 3.710 2,456,000 8,968,270 3.6516 3.112 3.096 3.112 3.012 3.112 2,927,498 3.0635 1.64%
2021-10-05 0 3.650 3.650 3.660 3.650 3.790 4,655,854 17,200,698 3.6944 3.062 3.062 3.071 3.062 3.180 5,549,676 3.0994 -3.69%
2021-10-04 0 3.790 3.790 3.800 3.770 3.880 1,872,000 7,119,471 3.8031 3.180 3.180 3.188 3.163 3.255 2,231,383 3.1906 -2.32%
2021-09-30 0 3.880 3.880 3.900 3.830 3.930 3,881,000 15,031,575 3.8731 3.255 3.255 3.272 3.213 3.297 4,626,067 3.2493 -1.02%
2021-09-29 0 3.920 3.920 3.940 3.830 3.960 2,540,900 9,947,140 3.9148 3.289 3.289 3.305 3.213 3.322 3,028,697 3.2843 -0.51%
2021-09-28 0 3.940 3.940 3.950 3.860 4.060 5,504,924 21,894,172 3.9772 3.305 3.305 3.314 3.238 3.406 6,561,749 3.3366 2.07%
2021-09-27 0 3.860 3.860 3.880 3.850 4.070 6,693,083 26,215,181 3.9168 3.238 3.238 3.255 3.230 3.414 7,978,008 3.2859 -3.26%
2021-09-24 0 3.990 3.980 4.000 3.970 4.110 2,244,210 9,054,329 4.0345 3.347 3.339 3.356 3.331 3.448 2,675,049 3.3847 -2.68%
2021-09-23 0 4.100 4.100 4.120 4.000 4.130 5,345,630 21,672,262 4.0542 3.440 3.440 3.456 3.356 3.465 6,371,874 3.4012 3.80%
2021-09-21 0 3.950 3.950 3.960 3.840 3.980 2,101,912 8,229,156 3.9151 3.314 3.314 3.322 3.222 3.339 2,505,433 3.2845 1.54%
2021-09-20 0 3.890 3.890 3.940 3.850 4.060 3,198,800 12,500,091 3.9077 3.263 3.263 3.305 3.230 3.406 3,812,900 3.2784 -4.19%
2021-09-17 0 4.060 4.060 4.070 3.940 4.090 3,030,141 12,247,973 4.0420 3.406 3.406 3.414 3.305 3.431 3,611,862 3.3910 1.25%
2021-09-16 0 4.010 4.010 4.020 3.980 4.180 5,027,000 20,299,853 4.0382 3.364 3.364 3.373 3.339 3.507 5,992,074 3.3878 -4.07%
2021-09-15 0 4.180 4.170 4.180 4.150 4.310 5,601,200 23,629,865 4.2187 3.507 3.498 3.507 3.482 3.616 6,676,508 3.5393 -3.02%
2021-09-14 0 4.310 4.290 4.310 4.280 4.500 4,673,000 20,404,370 4.3664 3.616 3.599 3.616 3.591 3.775 5,570,114 3.6632 -3.58%
2021-09-13 0 4.470 4.470 4.480 4.420 4.570 5,554,000 24,995,310 4.5004 3.750 3.750 3.758 3.708 3.834 6,620,246 3.7756 -0.45%
2021-09-10 0 4.490 4.490 4.500 4.310 4.510 7,652,000 33,880,070 4.4276 3.767 3.767 3.775 3.616 3.784 9,121,017 3.7145 4.91%
2021-09-09 0 4.280 4.280 4.290 4.250 4.390 5,716,685 24,523,971 4.2899 3.591 3.591 3.599 3.566 3.683 6,814,163 3.5990 -2.51%
2021-09-08 0 4.390 4.390 4.400 4.370 4.480 6,323,329 28,014,954 4.4304 3.683 3.683 3.691 3.666 3.758 7,537,270 3.7169 -1.13%
2021-09-07 0 4.440 4.440 4.450 4.330 4.500 6,423,000 28,354,268 4.4145 3.725 3.725 3.733 3.633 3.775 7,656,075 3.7035 0.00%
2021-09-06 0 4.440 4.440 4.450 4.170 4.470 10,024,000 43,638,454 4.3534 3.725 3.725 3.733 3.498 3.750 11,948,389 3.6522 5.46%
2021-09-03 0 4.210 4.200 4.210 4.180 4.260 3,988,862 16,746,819 4.1984 3.532 3.524 3.532 3.507 3.574 4,754,636 3.5222 -0.24%
2021-09-02 0 4.220 4.200 4.220 4.140 4.260 4,515,193 18,951,609 4.1973 3.540 3.524 3.540 3.473 3.574 5,382,011 3.5213 0.48%
2021-09-01 0 4.200 4.190 4.200 4.130 4.270 8,194,000 34,543,327 4.2157 3.524 3.515 3.524 3.465 3.582 9,767,069 3.5367 1.94%
2021-08-31 0 4.120 4.110 4.120 4.020 4.140 6,323,000 25,828,780 4.0849 3.456 3.448 3.456 3.373 3.473 7,536,878 3.4270 0.98%
2021-08-30 0 4.080 4.070 4.080 3.930 4.080 5,151,244 20,694,486 4.0174 3.423 3.414 3.423 3.297 3.423 6,140,170 3.3703 2.77%
2021-08-27 0 3.970 3.970 3.990 3.970 4.050 4,769,331 19,091,351 4.0029 3.331 3.331 3.347 3.331 3.398 5,684,938 3.3582 -1.00%
2021-08-26 0 4.010 4.010 4.020 3.990 4.210 6,728,920 27,246,552 4.0492 3.364 3.364 3.373 3.347 3.532 8,020,725 3.3970 -3.84%
2021-08-25 0 4.170 4.170 4.180 4.050 4.220 13,534,247 56,097,961 4.1449 3.498 3.498 3.507 3.398 3.540 16,132,526 3.4773 1.96%
2021-08-24 0 4.090 4.090 4.100 3.970 4.110 11,101,285 44,785,729 4.0343 3.431 3.431 3.440 3.331 3.448 13,232,489 3.3845 2.00%
2021-08-23 0 4.010 4.000 4.010 3.950 4.030 6,698,600 26,720,014 3.9889 3.364 3.356 3.364 3.314 3.381 7,984,585 3.3465 1.01%
2021-08-20 0 3.970 3.960 3.970 3.840 4.030 8,373,200 32,933,900 3.9333 3.331 3.322 3.331 3.222 3.381 9,980,671 3.2998 -1.49%
2021-08-19 0 4.030 4.030 4.040 3.980 4.200 6,572,200 26,520,822 4.0353 3.381 3.381 3.389 3.339 3.524 7,833,919 3.3854 -3.36%
2021-08-18 0 4.170 4.170 4.180 4.070 4.190 9,374,427 38,641,411 4.1220 3.498 3.498 3.507 3.414 3.515 11,174,112 3.4581 0.00%
2021-08-17 0 4.170 4.170 4.180 4.050 4.240 8,144,333 33,798,898 4.1500 3.498 3.498 3.507 3.398 3.557 9,707,867 3.4816 0.72%
2021-08-16 0 4.140 4.140 4.150 4.130 4.310 10,146,000 42,524,933 4.1913 3.473 3.473 3.482 3.465 3.616 12,093,810 3.5163 -3.27%
2021-08-13 0 4.280 4.280 4.310 4.180 4.360 8,014,000 34,331,140 4.2839 3.591 3.591 3.616 3.507 3.658 9,552,513 3.5939 -0.70%
2021-08-12 0 4.310 4.310 4.330 4.250 4.360 9,615,000 41,333,055 4.2988 3.616 3.616 3.633 3.566 3.658 11,460,870 3.6065 -0.92%
2021-08-11 0 4.350 4.340 4.350 4.320 4.440 11,092,808 48,262,340 4.3508 3.649 3.641 3.649 3.624 3.725 13,222,384 3.6500 -1.14%
2021-08-10 0 4.400 4.400 4.410 4.300 4.520 18,801,416 83,028,436 4.4161 3.691 3.691 3.700 3.607 3.792 22,410,876 3.7048 1.85%
2021-08-09 0 4.320 4.320 4.340 4.300 4.720 21,803,278 96,770,596 4.4384 3.624 3.624 3.641 3.607 3.960 25,989,030 3.7235 -4.00%
2021-08-06 0 4.500 4.490 4.500 4.380 4.590 8,682,275 38,711,952 4.4587 3.775 3.767 3.775 3.675 3.851 10,349,082 3.7406 -0.44%
2021-08-05 0 4.520 4.520 4.530 4.470 4.720 10,362,755 47,606,034 4.5940 3.792 3.792 3.800 3.750 3.960 12,352,177 3.8541 -0.44%
2021-08-04 0 4.540 4.530 4.540 4.300 4.610 13,575,073 61,318,920 4.5170 3.809 3.800 3.809 3.607 3.868 16,181,190 3.7895 6.32%
2021-08-03 0 4.270 4.260 4.270 4.200 4.490 10,873,472 46,792,237 4.3033 3.582 3.574 3.582 3.524 3.767 12,960,941 3.6103 -5.53%
2021-08-02 0 4.520 4.510 4.520 4.020 4.520 15,525,786 67,226,837 4.3300 3.792 3.784 3.792 3.373 3.792 18,506,397 3.6326 14.14%
2021-07-30 0 3.960 3.960 3.980 3.850 4.090 8,549,000 33,709,905 3.9431 3.322 3.322 3.339 3.230 3.431 10,190,221 3.3081 -1.25%
2021-07-29 0 4.010 4.000 4.010 3.980 4.100 4,299,000 17,328,090 4.0307 3.364 3.356 3.364 3.339 3.440 5,124,314 3.3815 1.52%
2021-07-28 0 3.950 3.930 3.950 3.750 3.950 5,212,520 20,203,692 3.8760 3.314 3.297 3.314 3.146 3.314 6,213,210 3.2517 6.18%
2021-07-27 0 3.720 3.720 3.730 3.680 4.120 6,658,627 25,888,505 3.8880 3.121 3.121 3.129 3.087 3.456 7,936,938 3.2618 -6.06%
2021-07-26 0 3.960 3.950 3.960 3.950 4.220 5,436,000 21,882,629 4.0255 3.322 3.314 3.322 3.314 3.540 6,479,593 3.3772 -5.94%
2021-07-23 0 4.210 4.210 4.220 4.160 4.290 3,231,086 13,597,467 4.2083 3.532 3.532 3.540 3.490 3.599 3,851,384 3.5305 -1.41%
2021-07-22 0 4.270 4.260 4.270 4.170 4.290 1,978,400 8,423,237 4.2576 3.582 3.574 3.582 3.498 3.599 2,358,210 3.5719 2.40%
2021-07-21 0 4.170 4.170 4.180 4.160 4.300 4,051,000 16,984,244 4.1926 3.498 3.498 3.507 3.490 3.607 4,828,703 3.5174 -2.11%
2021-07-20 0 4.260 4.260 4.270 4.200 4.420 3,586,000 15,241,654 4.2503 3.574 3.574 3.582 3.524 3.708 4,274,434 3.5658 -1.62%
2021-07-19 0 4.330 4.330 4.340 4.310 4.550 4,254,487 18,577,575 4.3666 3.633 3.633 3.641 3.616 3.817 5,071,255 3.6633 -3.78%
2021-07-16 0 4.500 4.470 4.500 4.440 4.550 3,944,000 17,764,565 4.5042 3.775 3.750 3.775 3.725 3.817 4,701,162 3.7788 1.35%
2021-07-15 0 4.440 4.440 4.460 4.410 4.540 3,621,000 16,143,175 4.4582 3.725 3.725 3.742 3.700 3.809 4,316,153 3.7402 -0.89%
2021-07-14 0 4.480 4.480 4.500 4.480 4.550 2,444,920 11,024,377 4.5091 3.758 3.758 3.775 3.758 3.817 2,914,291 3.7829 -0.67%
2021-07-13 0 4.510 4.510 4.520 4.460 4.580 4,276,654 19,374,023 4.5302 3.784 3.784 3.792 3.742 3.842 5,097,678 3.8006 0.22%
2021-07-12 0 4.500 4.490 4.500 4.330 4.530 7,190,304 32,037,257 4.4556 3.775 3.767 3.775 3.633 3.800 8,570,685 3.7380 4.41%
2021-07-09 0 4.310 4.310 4.320 4.190 4.350 4,273,778 18,335,374 4.2902 3.616 3.616 3.624 3.515 3.649 5,094,250 3.5992 0.00%
2021-07-08 0 4.310 4.290 4.310 4.270 4.450 4,584,000 19,927,260 4.3471 3.616 3.599 3.616 3.582 3.733 5,464,028 3.6470 -2.49%
2021-07-07 0 4.420 4.420 4.430 4.370 4.450 4,669,000 20,568,080 4.4052 3.708 3.708 3.717 3.666 3.733 5,565,346 3.6957 -1.78%
2021-07-06 0 4.500 4.480 4.500 4.410 4.530 2,493,976 11,123,625 4.4602 3.775 3.758 3.775 3.700 3.800 2,972,765 3.7418 0.90%
2021-07-05 0 4.460 4.460 4.470 4.420 4.550 3,265,377 14,585,442 4.4667 3.742 3.742 3.750 3.708 3.817 3,892,258 3.7473 -0.45%
2021-07-02 0 4.480 4.470 4.480 4.460 4.690 5,782,400 26,017,657 4.4995 3.758 3.750 3.758 3.742 3.935 6,892,494 3.7748 -3.24%
2021-06-30 0 4.630 4.610 4.630 4.550 4.730 5,803,093 26,756,412 4.6107 3.884 3.868 3.884 3.817 3.968 6,917,160 3.8681 1.31%
2021-06-29 0 4.570 4.570 4.590 4.560 4.720 3,211,416 14,821,358 4.6152 3.834 3.834 3.851 3.826 3.960 3,827,938 3.8719 -2.97%
2021-06-28 0 4.710 4.710 4.720 4.600 4.750 1,676,000 7,822,560 4.6674 3.951 3.951 3.960 3.859 3.985 1,997,755 3.9157 0.00%
2021-06-25 0 4.710 4.690 4.710 4.640 4.750 4,929,000 23,151,996 4.6971 3.951 3.935 3.951 3.893 3.985 5,875,260 3.9406 0.64%
2021-06-24 0 4.680 4.670 4.680 4.500 4.700 6,564,469 30,195,678 4.5999 3.926 3.918 3.926 3.775 3.943 7,824,703 3.8590 2.86%
2021-06-23 0 4.550 4.550 4.570 4.510 4.590 4,502,500 20,503,730 4.5539 3.817 3.817 3.834 3.784 3.851 5,366,881 3.8204 0.44%
2021-06-22 0 4.530 4.530 4.540 4.480 4.600 3,546,000 16,141,220 4.5520 3.800 3.800 3.809 3.758 3.859 4,226,754 3.8188 0.44%
2021-06-21 0 4.510 4.510 4.520 4.480 4.700 5,486,407 24,937,407 4.5453 3.784 3.784 3.792 3.758 3.943 6,539,677 3.8132 -4.04%
2021-06-18 0 4.700 4.700 4.710 4.510 4.720 8,917,876 41,530,784 4.6570 3.943 3.943 3.951 3.784 3.960 10,629,913 3.9070 3.75%
2021-06-17 0 4.530 4.510 4.530 4.400 4.590 6,372,000 28,829,597 4.5244 3.800 3.784 3.800 3.691 3.851 7,595,285 3.7957 0.89%
2021-06-16 0 4.490 4.480 4.490 4.470 4.590 7,102,000 32,053,922 4.5134 3.767 3.758 3.767 3.750 3.851 8,465,429 3.7864 -1.75%
2021-06-15 0 4.570 4.570 4.580 4.540 4.810 10,046,664 46,163,292 4.5949 3.834 3.834 3.842 3.809 4.035 11,975,404 3.8548 -4.59%
2021-06-11 0 4.790 4.770 4.790 4.750 4.960 12,990,193 62,214,748 4.7894 4.019 4.002 4.019 3.985 4.161 15,484,026 4.0180 -2.64%
2021-06-10 0 4.920 4.900 4.920 4.870 4.980 5,461,000 26,841,320 4.9151 4.128 4.111 4.128 4.086 4.178 6,509,392 4.1235 -0.40%
2021-06-09 0 4.940 4.940 4.960 4.910 4.980 2,975,740 14,721,221 4.9471 4.144 4.144 4.161 4.119 4.178 3,547,017 4.1503 -0.60%
2021-06-08 0 4.970 4.970 4.990 4.950 5.090 3,024,846 15,114,805 4.9969 4.170 4.170 4.186 4.153 4.270 3,605,550 4.1921 -0.40%
2021-06-07 0 4.990 4.980 4.990 4.930 5.070 4,096,989 20,435,105 4.9878 4.186 4.178 4.186 4.136 4.253 4,883,521 4.1845 -1.19%
2021-06-04 0 5.050 5.040 5.050 5.030 5.130 2,431,400 12,329,034 5.0708 4.237 4.228 4.237 4.220 4.304 2,898,176 4.2541 -0.79%
2021-06-03 0 5.090 5.080 5.100 5.070 5.250 4,048,782 20,839,716 5.1472 4.270 4.262 4.279 4.253 4.404 4,826,060 4.3182 -1.55%
2021-06-02 0 5.170 5.170 5.180 5.120 5.280 4,255,834 22,190,596 5.2142 4.337 4.337 4.346 4.295 4.430 5,072,861 4.3744 0.19%
2021-06-01 0 5.160 5.150 5.160 5.100 5.210 3,395,500 17,509,905 5.1568 4.329 4.321 4.329 4.279 4.371 4,047,362 4.3263 0.00%
2021-05-31 0 5.160 5.160 5.170 5.110 5.210 5,326,614 27,381,045 5.1404 4.329 4.329 4.337 4.287 4.371 6,349,207 4.3125 -0.77%
2021-05-28 0 5.200 5.200 5.210 5.160 5.330 4,480,437 23,404,372 5.2237 4.362 4.362 4.371 4.329 4.472 5,340,583 4.3824 -1.89%
2021-05-27 0 5.300 5.280 5.300 5.180 5.300 5,686,000 29,965,028 5.2700 4.446 4.430 4.446 4.346 4.446 6,777,588 4.4212 2.02%
2021-05-26 0 5.310 5.300 5.310 5.230 5.390 6,291,000 33,217,920 5.2802 4.358 4.350 4.358 4.293 4.424 7,664,731 4.3339 0.00%
2021-05-25 0 5.310 5.300 5.310 5.170 5.340 2,793,034 14,729,927 5.2738 4.358 4.350 4.358 4.243 4.383 3,402,934 4.3286 2.91%
2021-05-24 0 5.160 5.150 5.160 5.150 5.290 4,519,000 23,393,397 5.1767 4.235 4.227 4.235 4.227 4.342 5,505,789 4.2489 -2.27%
2021-05-21 0 5.280 5.280 5.290 5.160 5.360 4,914,250 26,034,026 5.2977 4.334 4.334 4.342 4.235 4.399 5,987,348 4.3482 0.96%
2021-05-20 0 5.230 5.210 5.230 5.140 5.260 3,669,000 19,082,524 5.2010 4.293 4.276 4.293 4.219 4.317 4,470,180 4.2688 0.38%
2021-05-18 0 5.210 5.200 5.210 5.130 5.230 3,464,348 17,956,071 5.1831 4.276 4.268 4.276 4.211 4.293 4,220,839 4.2541 0.97%
2021-05-17 0 5.160 5.140 5.170 5.090 5.280 6,473,000 33,301,760 5.1447 4.235 4.219 4.243 4.178 4.334 7,886,474 4.2226 -0.58%
2021-05-14 0 5.190 5.190 5.200 5.030 5.220 4,547,000 23,450,331 5.1573 4.260 4.260 4.268 4.128 4.284 5,539,904 4.2330 2.17%
2021-05-13 0 5.080 5.080 5.090 5.080 5.210 6,676,400 34,294,026 5.1366 4.170 4.170 4.178 4.170 4.276 8,134,289 4.2160 -3.97%
2021-05-12 0 5.290 5.280 5.290 5.240 5.360 4,741,307 25,017,426 5.2765 4.342 4.334 4.342 4.301 4.399 5,776,640 4.3308 -0.75%
2021-05-11 0 5.330 5.320 5.330 5.200 5.420 4,827,469 25,471,555 5.2764 4.375 4.367 4.375 4.268 4.449 5,881,617 4.3307 -1.66%
2021-05-10 0 5.420 5.420 5.430 5.400 5.560 3,993,564 21,823,273 5.4646 4.449 4.449 4.457 4.432 4.563 4,865,617 4.4852 -1.09%
2021-05-07 0 5.480 5.480 5.490 5.470 5.770 6,453,001 36,110,670 5.5959 4.498 4.498 4.506 4.490 4.736 7,862,108 4.5930 -1.97%
2021-05-06 0 5.590 5.590 5.600 5.560 5.760 5,360,541 30,101,040 5.6153 4.588 4.588 4.596 4.563 4.728 6,531,093 4.6089 -1.93%
2021-05-05 0 5.700 5.700 5.710 5.660 5.780 1,132,000 6,460,295 5.7070 4.678 4.678 4.687 4.646 4.744 1,379,189 4.6841 -1.04%
2021-05-04 0 5.760 5.760 5.780 5.610 5.830 2,602,336 14,995,480 5.7623 4.728 4.728 4.744 4.605 4.785 3,170,594 4.7295 2.67%
2021-05-03 0 5.610 5.610 5.620 5.550 5.740 3,348,100 18,783,635 5.6102 4.605 4.605 4.613 4.555 4.711 4,079,206 4.6047 -2.26%
2021-04-30 0 5.740 5.730 5.740 5.680 5.910 4,959,024 28,458,071 5.7386 4.711 4.703 4.711 4.662 4.851 6,041,899 4.7101 -2.21%
2021-04-29 0 5.870 5.870 5.880 5.850 6.080 4,539,848 26,866,725 5.9180 4.818 4.818 4.826 4.802 4.990 5,531,190 4.8573 -2.81%
2021-04-28 0 6.040 6.020 6.040 5.940 6.050 2,741,106 16,458,473 6.0043 4.957 4.941 4.957 4.875 4.966 3,339,666 4.9282 -0.17%
2021-04-27 0 6.050 6.030 6.050 5.900 6.100 3,415,888 20,603,338 6.0316 4.966 4.949 4.966 4.843 5.007 4,161,797 4.9506 0.83%
2021-04-26 0 6.000 5.980 6.000 5.870 6.100 4,929,291 29,709,860 6.0272 4.925 4.908 4.925 4.818 5.007 6,005,673 4.9470 0.84%
2021-04-23 0 5.950 5.930 5.950 5.820 5.990 6,049,733 35,763,930 5.9117 4.884 4.867 4.884 4.777 4.916 7,370,780 4.8521 2.06%
2021-04-22 0 5.830 5.830 5.840 5.820 5.990 4,162,000 24,378,295 5.8574 4.785 4.785 4.793 4.777 4.916 5,070,833 4.8076 -0.85%
2021-04-21 0 5.880 5.880 5.890 5.840 6.000 3,433,200 20,272,325 5.9048 4.826 4.826 4.834 4.793 4.925 4,182,889 4.8465 -2.00%
2021-04-20 0 6.000 6.000 6.020 5.940 6.090 3,513,900 21,171,377 6.0250 4.925 4.925 4.941 4.875 4.999 4,281,211 4.9452 -1.15%
2021-04-19 0 6.070 6.060 6.070 5.780 6.080 4,747,000 28,289,270 5.9594 4.982 4.974 4.982 4.744 4.990 5,783,576 4.8913 3.23%
2021-04-16 0 5.880 5.880 5.890 5.830 5.940 2,138,200 12,611,414 5.8981 4.826 4.826 4.834 4.785 4.875 2,605,107 4.8410 0.17%
2021-04-15 0 5.870 5.860 5.870 5.810 5.990 3,728,000 21,862,410 5.8644 4.818 4.810 4.818 4.769 4.916 4,542,063 4.8133 -2.00%
2021-04-14 0 5.990 5.990 6.000 5.850 6.050 2,903,000 17,337,052 5.9721 4.916 4.916 4.925 4.802 4.966 3,536,912 4.9017 2.39%
2021-04-13 0 5.850 5.840 5.850 5.820 6.030 5,038,000 29,606,180 5.8766 4.802 4.793 4.802 4.777 4.949 6,138,121 4.8233 -1.68%
2021-04-12 0 5.950 5.950 5.960 5.930 6.120 4,097,004 24,517,840 5.9843 4.884 4.884 4.892 4.867 5.023 4,991,644 4.9118 -2.46%
2021-04-09 0 6.100 6.100 6.120 6.040 6.270 5,221,432 31,982,679 6.1253 5.007 5.007 5.023 4.957 5.146 6,361,608 5.0275 -2.09%
2021-04-08 0 6.230 6.230 6.240 6.170 6.300 4,954,112 30,892,281 6.2357 5.113 5.113 5.122 5.064 5.171 6,035,914 5.1181 0.32%
2021-04-07 0 6.210 6.200 6.210 6.170 6.380 5,583,036 34,927,607 6.2560 5.097 5.089 5.097 5.064 5.237 6,802,173 5.1348 -0.32%
2021-04-01 0 6.230 6.220 6.230 6.020 6.250 9,877,000 60,714,302 6.1470 5.113 5.105 5.113 4.941 5.130 12,033,787 5.0453 3.66%
2021-03-31 0 6.010 6.010 6.020 5.970 6.160 6,211,000 37,639,035 6.0601 4.933 4.933 4.941 4.900 5.056 7,567,262 4.9739 -0.33%
2021-03-30 0 6.030 6.020 6.030 5.920 6.100 7,758,600 46,693,608 6.0183 4.949 4.941 4.949 4.859 5.007 9,452,803 4.9397 0.67%
2021-03-29 0 5.990 5.990 6.000 5.870 6.200 8,608,920 51,295,480 5.9584 4.916 4.916 4.925 4.818 5.089 10,488,803 4.8905 -1.48%
2021-03-26 0 6.080 6.060 6.080 5.880 6.360 12,796,200 77,566,965 6.0617 4.990 4.974 4.990 4.826 5.220 15,590,436 4.9753 -0.82%
2021-03-25 0 6.130 6.120 6.130 5.900 6.200 5,929,200 36,090,126 6.0868 5.031 5.023 5.031 4.843 5.089 7,223,927 4.9959 -0.33%
2021-03-24 0 6.150 6.150 6.170 6.110 6.340 5,248,563 32,339,858 6.1617 5.048 5.048 5.064 5.015 5.204 6,394,663 5.0573 -3.15%
2021-03-23 0 6.350 6.350 6.360 6.270 6.760 5,553,000 35,640,780 6.4183 5.212 5.212 5.220 5.146 5.548 6,765,578 5.2680 -5.22%
2021-03-22 0 6.700 6.680 6.700 6.480 6.780 7,522,707 50,347,204 6.6927 5.499 5.483 5.499 5.319 5.565 9,165,399 5.4932 3.08%
2021-03-19 0 6.500 6.480 6.500 6.360 6.660 4,299,831 27,848,730 6.4767 5.335 5.319 5.335 5.220 5.466 5,238,762 5.3159 -0.91%
2021-03-18 0 6.560 6.550 6.560 6.540 6.720 4,187,800 27,758,879 6.6285 5.384 5.376 5.384 5.368 5.516 5,102,267 5.4405 0.31%
2021-03-17 0 6.540 6.530 6.540 6.440 6.680 4,935,000 32,426,010 6.5706 5.368 5.360 5.368 5.286 5.483 6,012,629 5.3930 0.62%
2021-03-16 0 6.500 6.490 6.500 6.390 6.580 4,528,637 29,474,947 6.5086 5.335 5.327 5.335 5.245 5.401 5,517,531 5.3421 1.88%
2021-03-15 0 6.380 6.380 6.390 6.280 6.540 3,658,553 23,314,490 6.3726 5.237 5.237 5.245 5.154 5.368 4,457,451 5.2305 -0.62%
2021-03-12 0 6.420 6.410 6.420 6.360 6.630 5,074,700 32,725,300 6.4487 5.269 5.261 5.269 5.220 5.442 6,182,835 5.2929 -1.98%
2021-03-11 0 6.550 6.540 6.550 6.330 6.620 5,949,563 38,755,506 6.5140 5.376 5.368 5.376 5.195 5.434 7,248,737 5.3465 3.97%
2021-03-10 0 6.300 6.280 6.300 6.200 6.450 6,596,860 41,539,011 6.2968 5.171 5.154 5.171 5.089 5.294 8,037,380 5.1682 3.11%
2021-03-09 0 6.110 6.100 6.110 5.810 6.350 9,218,182 56,305,208 6.1081 5.015 5.007 5.015 4.769 5.212 11,231,106 5.0133 3.56%
2021-03-08 0 5.900 5.900 5.910 5.900 6.530 11,751,482 72,753,467 6.1910 4.843 4.843 4.851 4.843 5.360 14,317,589 5.0814 -6.05%
2021-03-05 0 6.280 6.280 6.290 5.930 6.410 11,680,184 72,539,329 6.2105 5.154 5.154 5.163 4.867 5.261 14,230,722 5.0974 2.61%
2021-03-04 0 6.120 6.120 6.130 6.110 6.380 4,842,290 29,900,861 6.1749 5.023 5.023 5.031 5.015 5.237 5,899,674 5.0682 -4.52%
2021-03-03 0 6.410 6.400 6.410 6.200 6.410 4,611,308 29,210,196 6.3345 5.261 5.253 5.261 5.089 5.261 5,618,254 5.1992 2.72%
2021-03-02 0 6.240 6.240 6.250 6.170 6.590 7,703,547 48,670,924 6.3180 5.122 5.122 5.130 5.064 5.409 9,385,729 5.1856 -2.80%
2021-03-01 0 6.420 6.420 6.440 6.300 6.500 5,037,529 32,149,427 6.3820 5.269 5.269 5.286 5.171 5.335 6,137,547 5.2382 1.58%
2021-02-26 0 6.320 6.300 6.320 6.230 6.590 8,117,400 51,434,842 6.3364 5.187 5.171 5.187 5.113 5.409 9,889,952 5.2007 -4.96%
2021-02-25 0 6.650 6.650 6.660 6.560 6.840 8,225,532 54,810,857 6.6635 5.458 5.458 5.466 5.384 5.614 10,021,697 5.4692 1.53%
2021-02-24 0 6.550 6.540 6.550 6.460 7.000 14,980,318 99,868,688 6.6667 5.376 5.368 5.376 5.302 5.745 18,251,488 5.4718 -2.82%
2021-02-23 0 6.740 6.730 6.740 6.730 6.980 11,000,208 74,977,552 6.8160 5.532 5.524 5.532 5.524 5.729 13,402,263 5.5944 -2.74%
2021-02-22 0 6.930 6.930 6.940 6.900 7.500 10,623,000 75,482,060 7.1055 5.688 5.688 5.696 5.663 6.156 12,942,687 5.8320 -5.59%
2021-02-19 0 7.340 7.330 7.340 7.030 7.450 7,504,300 53,883,325 7.1803 6.024 6.016 6.024 5.770 6.115 9,142,973 5.8934 -0.54%
2021-02-18 0 7.380 7.380 7.400 7.320 7.700 8,973,000 66,751,940 7.4392 6.057 6.057 6.074 6.008 6.320 10,932,385 6.1059 -3.15%
2021-02-17 0 7.620 7.610 7.620 7.330 7.680 5,969,784 45,058,973 7.5478 6.254 6.246 6.254 6.016 6.304 7,273,373 6.1951 2.83%
2021-02-16 0 7.410 7.400 7.410 7.200 7.530 7,354,028 54,437,122 7.4024 6.082 6.074 6.082 5.910 6.180 8,959,887 6.0756 1.79%
2021-02-11 0 7.280 7.280 7.290 7.180 7.510 3,446,000 24,962,290 7.2438 5.975 5.975 5.983 5.893 6.164 4,198,484 5.9455 -1.22%
2021-02-10 0 7.370 7.350 7.370 7.230 7.590 6,611,500 48,675,235 7.3622 6.049 6.033 6.049 5.934 6.230 8,055,217 6.0427 -1.07%
2021-02-09 0 7.450 7.420 7.450 7.220 7.530 6,331,811 46,616,283 7.3622 6.115 6.090 6.115 5.926 6.180 7,714,454 6.0427 -0.67%
2021-02-08 0 7.500 7.500 7.520 7.320 7.580 5,556,107 41,494,652 7.4683 6.156 6.156 6.172 6.008 6.221 6,769,364 6.1298 1.35%
2021-02-05 0 7.400 7.380 7.400 7.360 7.910 16,047,163 122,155,941 7.6123 6.074 6.057 6.074 6.041 6.492 19,551,294 6.2480 -5.49%
2021-02-04 0 7.830 7.820 7.830 7.530 7.950 17,275,898 134,735,739 7.7991 6.427 6.418 6.427 6.180 6.525 21,048,342 6.4013 1.69%
2021-02-03 0 7.700 7.680 7.700 7.160 7.910 23,621,348 180,174,041 7.6276 6.320 6.304 6.320 5.877 6.492 28,779,413 6.2605 5.62%
2021-02-02 0 7.290 7.270 7.290 7.160 7.440 7,710,680 56,089,401 7.2742 5.983 5.967 5.983 5.877 6.107 9,394,419 5.9705 0.69%
2021-02-01 0 7.240 7.200 7.240 6.680 7.360 16,856,783 121,051,156 7.1812 5.942 5.910 5.942 5.483 6.041 20,537,707 5.8941 8.87%
2021-01-29 0 6.650 6.630 6.650 6.460 6.820 10,395,268 68,674,336 6.6063 5.458 5.442 5.458 5.302 5.598 12,665,226 5.4223 0.61%
2021-01-28 0 6.610 6.610 6.640 6.600 7.080 16,156,749 109,239,692 6.7612 5.425 5.425 5.450 5.417 5.811 19,684,810 5.5494 -7.94%
2021-01-27 0 7.180 7.160 7.180 6.800 7.380 9,442,934 66,911,877 7.0859 5.893 5.877 5.893 5.581 6.057 11,504,936 5.8159 0.00%
2021-01-26 0 7.180 7.180 7.230 7.060 7.590 15,678,270 114,061,720 7.2751 5.893 5.893 5.934 5.795 6.230 19,101,848 5.9712 -1.51%
2021-01-25 0 7.290 7.280 7.290 6.810 7.440 24,111,454 172,877,468 7.1699 5.983 5.975 5.983 5.589 6.107 29,376,541 5.8849 5.81%
2021-01-22 0 6.890 6.870 6.890 6.810 7.260 12,324,633 85,641,271 6.9488 5.655 5.639 5.655 5.589 5.959 15,015,896 5.7034 -3.37%
2021-01-21 0 7.130 7.120 7.130 7.000 7.470 33,663,637 243,831,382 7.2432 5.852 5.844 5.852 5.745 6.131 41,014,582 5.9450 2.74%
2021-01-20 0 6.940 6.940 6.950 6.580 6.990 25,516,864 174,809,738 6.8508 5.696 5.696 5.704 5.401 5.737 31,088,842 5.6229 4.36%
2021-01-19 0 6.650 6.650 6.660 6.600 6.950 25,205,877 170,416,066 6.7610 5.458 5.458 5.466 5.417 5.704 30,709,947 5.5492 -0.89%
2021-01-18 0 6.710 6.700 6.710 6.160 6.840 33,147,168 218,556,978 6.5935 5.507 5.499 5.507 5.056 5.614 40,385,334 5.4118 9.11%
2021-01-15 0 6.150 6.150 6.160 5.980 6.300 11,353,288 69,438,537 6.1162 5.048 5.048 5.056 4.908 5.171 13,832,444 5.0200 -0.97%
2021-01-14 0 6.210 6.210 6.220 6.110 6.430 9,750,491 60,948,715 6.2508 5.097 5.097 5.105 5.015 5.278 11,879,653 5.1305 -0.80%
2021-01-13 0 6.260 6.260 6.270 6.220 6.530 14,648,007 93,328,595 6.3714 5.138 5.138 5.146 5.105 5.360 17,846,612 5.2295 -0.32%
2021-01-12 0 6.280 6.270 6.280 5.920 6.300 22,142,617 136,227,463 6.1523 5.154 5.146 5.154 4.859 5.171 26,977,779 5.0496 6.80%
2021-01-11 0 5.880 5.870 5.880 5.540 5.970 14,117,840 82,198,838 5.8223 4.826 4.818 4.826 4.547 4.900 17,200,676 4.7788 5.19%
2021-01-08 0 5.590 5.580 5.590 5.550 5.770 9,689,112 54,667,126 5.6421 4.588 4.580 4.588 4.555 4.736 11,804,871 4.6309 -2.61%
2021-01-07 0 5.740 5.730 5.740 5.690 5.850 4,846,000 27,910,457 5.7595 4.711 4.703 4.711 4.670 4.802 5,904,195 4.7272 -1.54%
2021-01-06 0 5.830 5.820 5.830 5.640 5.830 8,976,171 51,581,251 5.7465 4.785 4.777 4.785 4.629 4.785 10,936,248 4.7165 2.28%
2021-01-05 0 5.700 5.690 5.700 5.580 5.800 9,754,000 54,974,020 5.6360 4.678 4.670 4.678 4.580 4.760 11,883,928 4.6259 -1.72%
2021-01-04 0 5.800 5.790 5.800 5.700 5.880 6,772,600 39,049,134 5.7658 4.760 4.752 4.760 4.678 4.826 8,251,496 4.7324 -0.17%
2020-12-31 0 5.810 5.810 5.840 5.720 5.850 4,795,000 27,732,980 5.7837 4.769 4.769 4.793 4.695 4.802 5,842,058 4.7471 1.22%
2020-12-30 0 5.740 5.720 5.740 5.610 5.760 9,196,100 52,433,510 5.7017 4.711 4.695 4.711 4.605 4.728 11,204,202 4.6798 2.50%
2020-12-29 0 5.600 5.590 5.600 5.430 5.630 11,373,666 63,159,089 5.5531 4.596 4.588 4.596 4.457 4.621 13,857,271 4.5578 2.75%
2020-12-28 0 5.450 5.430 5.450 5.420 5.580 8,975,561 49,424,033 5.5065 4.473 4.457 4.473 4.449 4.580 10,935,505 4.5196 -0.37%
2020-12-24 0 5.470 5.450 5.470 5.320 5.560 8,868,000 48,066,410 5.4202 4.490 4.473 4.490 4.367 4.563 10,804,457 4.4488 -0.91%
2020-12-23 0 5.520 5.520 5.530 5.380 5.690 40,184,850 222,885,569 5.5465 4.531 4.531 4.539 4.416 4.670 48,959,796 4.5524 5.95%
2020-12-22 0 5.210 5.200 5.210 5.030 6.100 65,592,990 350,255,270 5.3398 4.276 4.268 4.276 4.128 5.007 79,916,173 4.3828 -14.87%
2020-12-21 0 6.120 6.110 6.120 5.990 6.180 9,908,204 60,448,901 6.1009 5.023 5.015 5.023 4.916 5.072 12,071,804 5.0074 1.66%
2020-12-18 0 6.020 6.020 6.040 5.970 6.070 6,165,000 37,217,485 6.0369 4.941 4.941 4.957 4.900 4.982 7,511,217 4.9549 0.84%
2020-12-17 0 5.970 5.970 5.980 5.960 6.140 9,720,000 58,526,630 6.0213 4.900 4.900 4.908 4.892 5.040 11,842,503 4.9421 -1.97%
2020-12-16 0 6.090 6.090 6.100 6.020 6.270 7,665,000 46,638,850 6.0847 4.999 4.999 5.007 4.941 5.146 9,338,764 4.9941 -2.25%
2020-12-15 0 6.230 6.220 6.230 6.110 6.300 4,289,918 26,594,799 6.1994 5.113 5.105 5.113 5.015 5.171 5,226,684 5.0883 0.97%
2020-12-14 0 6.170 6.170 6.180 6.030 6.220 4,931,240 30,307,547 6.1460 5.064 5.064 5.072 4.949 5.105 6,008,048 5.0445 2.32%
2020-12-11 0 6.030 6.030 6.040 6.000 6.180 6,719,000 40,756,990 6.0659 4.949 4.949 4.957 4.925 5.072 8,186,191 4.9787 -0.99%
2020-12-10 0 6.090 6.090 6.100 6.040 6.200 8,919,000 54,304,450 6.0886 4.999 4.999 5.007 4.957 5.089 10,866,593 4.9974 -1.77%
2020-12-09 0 6.200 6.200 6.220 6.180 6.460 5,760,694 36,294,777 6.3004 5.089 5.089 5.105 5.072 5.302 7,018,625 5.1712 -1.27%
2020-12-08 0 6.280 6.280 6.300 6.120 6.410 7,756,810 48,873,514 6.3007 5.154 5.154 5.171 5.023 5.261 9,450,622 5.1715 1.95%
2020-12-07 0 6.160 6.160 6.170 6.150 6.330 6,594,800 40,924,970 6.2056 5.056 5.056 5.064 5.048 5.195 8,034,870 5.0934 -1.91%
2020-12-04 0 6.280 6.270 6.280 6.230 6.480 8,047,600 50,765,080 6.3081 5.154 5.146 5.154 5.113 5.319 9,804,910 5.1775 -2.94%
2020-12-03 0 6.470 6.470 6.480 6.410 6.780 13,928,528 91,762,149 6.5881 5.310 5.310 5.319 5.261 5.565 16,970,025 5.4073 -2.12%
2020-12-02 0 6.610 6.600 6.610 6.290 6.730 26,706,627 175,182,575 6.5595 5.425 5.417 5.425 5.163 5.524 32,538,407 5.3839 5.93%
2020-12-01 0 6.240 6.240 6.250 6.070 6.290 6,862,719 42,508,344 6.1941 5.122 5.122 5.130 4.982 5.163 8,361,293 5.0839 2.30%
2020-11-30 0 6.100 6.100 6.120 6.040 6.230 8,299,100 50,877,855 6.1305 5.007 5.007 5.023 4.957 5.113 10,111,329 5.0318 -0.16%
2020-11-27 0 6.110 6.110 6.120 6.070 6.210 3,747,400 22,918,686 6.1159 5.015 5.015 5.023 4.982 5.097 4,565,699 5.0198 -1.45%
2020-11-26 0 6.200 6.190 6.200 5.970 6.210 5,632,400 34,451,498 6.1167 5.089 5.081 5.089 4.900 5.097 6,862,316 5.0204 1.81%
2020-11-25 0 6.090 6.080 6.090 6.080 6.410 11,980,465 73,930,328 6.1709 4.999 4.990 4.999 4.990 5.261 14,596,574 5.0649 -4.25%
2020-11-24 0 6.360 6.360 6.370 6.310 6.600 13,635,884 87,924,285 6.4480 5.220 5.220 5.228 5.179 5.417 16,613,478 5.2923 -1.70%
2020-11-23 0 6.470 6.460 6.470 6.160 6.500 13,027,000 82,940,525 6.3668 5.310 5.302 5.310 5.056 5.335 15,871,635 5.2257 4.35%
2020-11-20 0 6.200 6.200 6.220 6.150 6.350 7,223,800 45,024,100 6.2327 5.089 5.089 5.105 5.048 5.212 8,801,222 5.1157 -0.48%
2020-11-19 0 6.230 6.230 6.250 6.150 6.430 14,905,632 93,508,701 6.2734 5.113 5.113 5.130 5.048 5.278 18,160,494 5.1490 0.32%
2020-11-18 0 6.210 6.210 6.220 6.180 6.740 30,670,385 194,389,098 6.3380 5.097 5.097 5.105 5.072 5.532 37,367,710 5.2021 -3.72%
2020-11-17 0 6.450 6.440 6.450 6.100 6.760 30,367,321 192,466,640 6.3380 5.294 5.286 5.294 5.007 5.548 36,998,467 5.2020 -6.25%
2020-11-16 0 6.880 6.870 6.880 6.330 6.980 23,946,490 161,596,933 6.7483 5.647 5.639 5.647 5.195 5.729 29,175,554 5.5388 7.33%
2020-11-13 0 6.410 6.410 6.420 6.150 6.490 10,997,900 69,755,490 6.3426 5.261 5.261 5.269 5.048 5.327 13,399,451 5.2058 1.42%
2020-11-12 0 6.320 6.290 6.320 6.180 6.430 12,615,077 79,534,346 6.3047 5.187 5.163 5.187 5.072 5.278 15,369,763 5.1747 4.29%
2020-11-11 0 6.060 6.050 6.060 5.980 6.430 18,380,606 113,471,648 6.1734 4.974 4.966 4.974 4.908 5.278 22,394,279 5.0670 -4.42%
2020-11-10 0 6.340 6.330 6.340 6.130 6.520 21,221,359 134,543,536 6.3400 5.204 5.195 5.204 5.031 5.351 25,855,351 5.2037 -1.86%
2020-11-09 0 6.460 6.460 6.470 6.300 6.640 18,537,267 119,849,809 6.4653 5.302 5.302 5.310 5.171 5.450 22,585,149 5.3066 -1.97%
2020-11-06 0 6.590 6.570 6.590 5.880 6.590 35,095,318 221,658,817 6.3159 5.409 5.392 5.409 4.826 5.409 42,758,891 5.1839 12.65%
2020-11-05 0 5.850 5.830 5.850 5.610 5.880 10,365,100 59,863,292 5.7755 4.802 4.785 4.802 4.605 4.826 12,628,470 4.7403 2.99%
2020-11-04 0 5.680 5.670 5.680 5.400 5.770 13,677,800 77,455,880 5.6629 4.662 4.654 4.662 4.432 4.736 16,664,547 4.6479 5.19%
2020-11-03 0 5.400 5.380 5.400 5.300 5.450 8,164,000 43,797,570 5.3647 4.432 4.416 4.432 4.350 4.473 9,946,728 4.4032 0.19%
2020-11-02 0 5.390 5.380 5.390 5.240 5.410 6,680,417 35,843,325 5.3654 4.424 4.416 4.424 4.301 4.440 8,139,183 4.4038 2.86%
2020-10-30 0 5.240 5.230 5.240 5.180 5.570 15,597,000 82,370,746 5.2812 4.301 4.293 4.301 4.252 4.572 19,002,832 4.3347 -4.73%
2020-10-29 0 5.500 5.480 5.500 5.290 5.620 10,938,374 60,106,952 5.4951 4.514 4.498 4.514 4.342 4.613 13,326,927 4.5102 3.19%
2020-10-28 0 5.330 5.330 5.340 5.280 5.710 22,548,200 121,248,078 5.3773 4.375 4.375 4.383 4.334 4.687 27,471,927 4.4135 -5.50%
2020-10-27 0 5.640 5.640 5.650 5.600 5.940 14,207,888 81,009,965 5.7018 4.629 4.629 4.637 4.596 4.875 17,310,387 4.6798 -3.26%
2020-10-23 0 5.830 5.820 5.830 5.720 6.070 12,523,000 74,172,920 5.9229 4.785 4.777 4.785 4.695 4.982 15,257,579 4.8614 1.04%
2020-10-22 0 5.770 5.770 5.790 5.740 5.890 9,387,174 54,649,611 5.8217 4.736 4.736 4.752 4.711 4.834 11,437,000 4.7783 -0.86%
2020-10-21 0 5.820 5.820 5.830 5.790 6.030 8,743,000 51,561,670 5.8975 4.777 4.777 4.785 4.752 4.949 10,652,161 4.8405 -3.48%
2020-10-20 0 6.030 6.030 6.040 5.500 6.120 27,495,118 161,891,387 5.8880 4.949 4.949 4.957 4.514 5.023 33,499,077 4.8327 9.04%
2020-10-19 0 5.530 5.520 5.530 5.500 5.850 12,718,000 71,114,709 5.5917 4.539 4.531 4.539 4.514 4.802 15,495,160 4.5895 -4.16%
2020-10-16 0 5.770 5.760 5.770 5.670 6.000 13,499,000 78,016,770 5.7794 4.736 4.728 4.736 4.654 4.925 16,446,703 4.7436 -0.52%
2020-10-15 0 5.800 5.790 5.800 5.760 6.160 14,774,500 87,003,460 5.8888 4.760 4.752 4.760 4.728 5.056 18,000,727 4.8333 -4.76%
2020-10-14 0 6.090 6.090 6.100 6.000 6.410 23,461,318 144,796,304 6.1717 4.999 4.999 5.007 4.925 5.261 28,584,438 5.0656 -1.30%
2020-10-12 0 6.170 6.150 6.170 6.060 6.610 36,944,970 229,815,132 6.2205 5.064 5.048 5.064 4.974 5.425 45,012,441 5.1056 -4.78%
2020-10-09 0 6.480 6.460 6.480 6.240 7.580 78,559,263 516,047,752 6.5689 5.319 5.302 5.319 5.122 6.221 95,713,821 5.3916 -17.24%
2020-10-08 0 7.830 7.820 7.830 6.610 7.890 51,405,420 375,912,725 7.3127 6.427 6.418 6.427 5.425 6.476 62,630,541 6.0021 20.65%
2020-10-07 0 6.490 6.470 6.500 5.950 6.570 20,726,757 131,533,335 6.3461 5.327 5.310 5.335 4.884 5.392 25,252,746 5.2087 8.71%
2020-10-06 0 5.970 5.960 5.970 5.730 6.000 4,777,609 28,367,441 5.9376 4.900 4.892 4.900 4.703 4.925 5,820,869 4.8734 3.77%
2020-10-05 0 5.850 5.830 5.850 5.810 6.070 5,309,400 31,303,144 5.8958 4.722 4.706 4.722 4.690 4.899 6,577,853 4.7589 -1.85%
2020-09-30 0 5.960 5.960 5.970 5.650 6.010 11,932,485 70,283,667 5.8901 4.811 4.811 4.819 4.560 4.851 14,783,240 4.7543 5.49%
2020-09-29 0 5.650 5.650 5.660 5.560 5.720 2,519,164 14,262,880 5.6618 4.560 4.560 4.569 4.488 4.617 3,121,010 4.5700 0.18%
2020-09-28 0 5.640 5.620 5.640 5.370 5.650 9,604,300 52,840,657 5.5018 4.552 4.536 4.552 4.334 4.560 11,898,836 4.4408 4.44%
2020-09-25 0 5.400 5.380 5.400 5.360 5.590 10,081,999 54,916,249 5.4470 4.359 4.343 4.359 4.326 4.512 12,490,660 4.3966 0.00%
2020-09-24 0 5.400 5.400 5.420 5.400 5.720 13,471,666 73,906,676 5.4861 4.359 4.359 4.375 4.359 4.617 16,690,143 4.4282 -5.59%
2020-09-23 0 5.720 5.720 5.750 5.650 5.830 5,826,081 33,437,903 5.7393 4.617 4.617 4.641 4.560 4.706 7,217,973 4.6326 0.18%
2020-09-22 0 5.710 5.710 5.730 5.700 5.920 5,735,629 33,150,909 5.7798 4.609 4.609 4.625 4.601 4.778 7,105,912 4.6653 -1.21%
2020-09-21 0 5.780 5.750 5.780 5.720 6.080 11,030,000 64,886,370 5.8827 4.665 4.641 4.665 4.617 4.908 13,665,145 4.7483 -0.34%
2020-09-18 0 5.800 5.800 5.820 5.700 5.830 5,064,945 29,207,805 5.7667 4.682 4.682 4.698 4.601 4.706 6,274,996 4.6546 0.87%
2020-09-17 0 5.750 5.740 5.750 5.530 5.850 11,320,800 64,465,664 5.6944 4.641 4.633 4.641 4.464 4.722 14,025,420 4.5963 -0.86%
2020-09-16 0 5.800 5.800 5.810 5.720 6.100 6,987,287 40,870,744 5.8493 4.682 4.682 4.690 4.617 4.924 8,656,600 4.7213 -3.17%
2020-09-15 0 5.990 5.970 5.990 5.740 6.040 9,790,544 58,163,974 5.9408 4.835 4.819 4.835 4.633 4.875 12,129,575 4.7952 3.45%
2020-09-14 0 5.790 5.780 5.790 5.650 5.880 9,741,921 56,370,636 5.7864 4.673 4.665 4.673 4.560 4.746 12,069,335 4.6706 2.30%
2020-09-11 0 5.660 5.660 5.690 5.310 5.710 9,736,000 53,920,710 5.5383 4.569 4.569 4.593 4.286 4.609 12,062,000 4.4703 4.81%
2020-09-10 0 5.400 5.390 5.400 5.310 5.850 17,543,000 96,419,805 5.4962 4.359 4.351 4.359 4.286 4.722 21,734,147 4.4363 -5.43%
2020-09-09 0 5.710 5.710 5.720 5.620 6.060 16,970,121 98,749,015 5.8190 4.609 4.609 4.617 4.536 4.891 21,024,403 4.6969 0.00%
2020-09-08 0 5.710 5.710 5.720 5.630 6.120 15,386,597 90,207,716 5.8627 4.609 4.609 4.617 4.544 4.940 19,062,564 4.7322 -4.83%
2020-09-07 0 6.000 6.000 6.010 5.420 6.180 30,973,334 183,736,649 5.9321 4.843 4.843 4.851 4.375 4.988 38,373,084 4.7882 10.91%
2020-09-04 0 5.410 5.410 5.430 5.220 5.490 9,144,000 49,290,070 5.3904 4.367 4.367 4.383 4.213 4.431 11,328,567 4.3510 -1.28%
2020-09-03 0 5.480 5.480 5.490 5.410 5.750 10,790,856 59,644,749 5.5273 4.423 4.423 4.431 4.367 4.641 13,368,868 4.4615 -4.03%
2020-09-02 0 5.710 5.710 5.730 5.520 5.890 16,591,724 95,183,897 5.7368 4.609 4.609 4.625 4.456 4.754 20,555,605 4.6306 -0.17%
2020-09-01 0 5.720 5.720 5.730 5.280 5.750 20,949,932 117,660,839 5.6163 4.617 4.617 4.625 4.262 4.641 25,955,020 4.5333 7.92%
2020-08-31 0 5.300 5.300 5.340 5.200 5.470 11,918,815 63,961,603 5.3664 4.278 4.278 4.310 4.197 4.415 14,766,305 4.3316 -0.56%
2020-08-28 0 5.330 5.330 5.340 5.150 5.800 28,794,914 155,034,328 5.3841 4.302 4.302 4.310 4.157 4.682 35,674,224 4.3458 -5.66%
2020-08-27 0 5.650 5.650 5.670 5.360 5.920 22,390,291 125,113,675 5.5879 4.560 4.560 4.577 4.326 4.778 27,739,491 4.5103 -2.75%
2020-08-26 0 5.810 5.810 5.820 5.630 6.730 55,335,728 343,622,801 6.2098 4.690 4.690 4.698 4.544 5.432 68,555,827 5.0123 -7.04%
2020-08-25 0 6.250 6.240 6.250 6.000 6.470 16,533,148 102,314,801 6.1885 5.045 5.037 5.045 4.843 5.222 20,483,035 4.9951 2.63%
2020-08-24 0 6.090 6.090 6.100 5.960 6.210 10,643,474 64,444,502 6.0548 4.916 4.916 4.924 4.811 5.012 13,186,276 4.8872 0.33%
2020-08-21 0 6.070 6.060 6.070 5.750 6.140 13,458,568 80,525,062 5.9832 4.899 4.891 4.899 4.641 4.956 16,673,916 4.8294 5.20%
2020-08-20 0 5.770 5.770 5.780 5.680 5.960 11,859,237 68,617,130 5.7860 4.657 4.657 4.665 4.585 4.811 14,692,493 4.6702 -1.37%
2020-08-19 0 5.850 5.810 5.850 5.780 5.960 6,211,400 36,417,354 5.8630 4.722 4.690 4.722 4.665 4.811 7,695,348 4.7324 -0.85%
2020-08-18 0 5.900 5.900 5.930 5.650 6.030 15,928,605 93,858,468 5.8924 4.762 4.762 4.786 4.560 4.867 19,734,062 4.7562 3.33%
2020-08-17 0 5.710 5.700 5.710 5.550 5.790 13,845,478 78,300,586 5.6553 4.609 4.601 4.609 4.480 4.673 17,153,261 4.5648 -1.38%
2020-08-14 0 5.790 5.780 5.790 5.720 5.970 6,915,760 40,090,693 5.7970 4.673 4.665 4.673 4.617 4.819 8,567,984 4.6791 -1.03%
2020-08-13 0 5.850 5.800 5.850 5.770 6.320 20,544,681 122,307,812 5.9533 4.722 4.682 4.722 4.657 5.101 25,452,951 4.8053 -6.10%
2020-08-12 0 6.230 6.220 6.230 5.680 6.240 21,164,964 125,085,821 5.9100 5.029 5.021 5.029 4.585 5.037 26,221,424 4.7704 3.32%
2020-08-11 0 6.030 6.030 6.050 6.000 6.400 25,129,505 155,879,581 6.2031 4.867 4.867 4.883 4.843 5.166 31,133,122 5.0069 -2.74%
2020-08-10 0 6.200 6.200 6.210 5.360 6.390 32,222,658 189,430,286 5.8788 5.004 5.004 5.012 4.326 5.158 39,920,880 4.7451 12.73%
2020-08-07 0 5.500 5.490 5.500 5.330 5.750 19,683,033 108,549,666 5.5149 4.439 4.431 4.439 4.302 4.641 24,385,449 4.4514 -2.31%
2020-08-06 0 5.630 5.630 5.640 5.150 5.660 32,868,234 178,443,103 5.4290 4.544 4.544 4.552 4.157 4.569 40,720,689 4.3821 5.23%
2020-08-05 0 5.350 5.330 5.350 4.760 5.400 28,744,507 148,032,954 5.1500 4.318 4.302 4.318 3.842 4.359 35,611,774 4.1569 10.08%
2020-08-04 0 4.860 4.850 4.860 4.540 5.000 14,878,556 71,779,304 4.8243 3.923 3.915 3.923 3.665 4.036 18,433,149 3.8940 5.88%
2020-08-03 0 4.590 4.570 4.590 4.420 4.700 6,516,666 29,380,217 4.5085 3.705 3.689 3.705 3.568 3.794 8,073,544 3.6391 0.00%
2020-07-31 0 4.590 4.580 4.590 4.550 4.810 7,466,267 34,982,652 4.6854 3.705 3.697 3.705 3.673 3.882 9,250,011 3.7819 -1.71%
2020-07-30 0 4.670 4.640 4.670 4.630 4.840 5,630,630 26,495,507 4.7056 3.769 3.745 3.769 3.737 3.907 6,975,828 3.7982 -1.48%
2020-07-29 0 4.740 4.720 4.740 4.490 4.740 5,054,887 23,505,083 4.6500 3.826 3.810 3.826 3.624 3.826 6,262,535 3.7533 4.18%
2020-07-28 0 4.550 4.520 4.550 4.410 4.630 4,637,200 20,905,224 4.5082 3.673 3.648 3.673 3.560 3.737 5,745,060 3.6388 2.02%
2020-07-27 0 4.460 4.460 4.470 4.380 4.680 4,398,003 19,764,763 4.4940 3.600 3.600 3.608 3.535 3.778 5,448,717 3.6274 -2.19%
2020-07-24 0 4.560 4.540 4.560 4.450 4.790 9,248,525 42,371,465 4.5814 3.681 3.665 3.681 3.592 3.866 11,458,063 3.6980 -4.40%
2020-07-23 0 4.770 4.770 4.800 4.620 4.840 6,446,990 30,590,383 4.7449 3.850 3.850 3.874 3.729 3.907 7,987,222 3.8299 1.49%
2020-07-22 0 4.700 4.700 4.720 4.700 4.970 12,550,373 60,145,344 4.7923 3.794 3.794 3.810 3.794 4.012 15,548,746 3.8682 -3.69%
2020-07-21 0 4.880 4.880 4.890 4.430 4.920 23,824,629 112,587,296 4.7257 3.939 3.939 3.947 3.576 3.971 29,516,502 3.8144 12.44%
2020-07-20 0 4.340 4.340 4.370 4.300 4.500 6,164,273 27,216,054 4.4151 3.503 3.503 3.527 3.471 3.632 7,636,962 3.5637 1.88%
2020-07-17 0 4.260 4.260 4.280 4.060 4.290 4,742,500 20,015,847 4.2205 3.439 3.439 3.455 3.277 3.463 5,875,517 3.4067 4.93%
2020-07-16 0 4.060 4.050 4.060 4.050 4.380 6,672,000 27,865,090 4.1764 3.277 3.269 3.277 3.269 3.535 8,265,988 3.3711 -5.36%
2020-07-15 0 4.290 4.280 4.290 4.200 4.460 7,876,552 34,199,137 4.3419 3.463 3.455 3.463 3.390 3.600 9,758,316 3.5046 0.00%
2020-07-14 0 4.290 4.280 4.290 4.130 4.460 5,894,050 25,199,650 4.2754 3.463 3.455 3.463 3.334 3.600 7,302,180 3.4510 -4.45%
2020-07-13 0 4.490 4.470 4.490 4.400 4.580 6,561,751 29,396,197 4.4799 3.624 3.608 3.624 3.552 3.697 8,129,400 3.6160 0.45%
2020-07-10 0 4.470 4.470 4.490 4.420 4.650 9,432,543 42,918,377 4.5500 3.608 3.608 3.624 3.568 3.753 11,686,045 3.6726 -2.61%
2020-07-09 0 4.590 4.580 4.590 4.370 4.630 11,881,277 53,441,104 4.4979 3.705 3.697 3.705 3.527 3.737 14,719,798 3.6306 1.10%
2020-07-08 0 4.540 4.520 4.540 4.320 4.600 12,347,275 55,202,847 4.4709 3.665 3.648 3.665 3.487 3.713 15,297,127 3.6087 4.85%
2020-07-07 0 4.330 4.310 4.340 4.170 4.630 18,081,791 79,405,336 4.3915 3.495 3.479 3.503 3.366 3.737 22,401,659 3.5446 5.35%
2020-07-06 0 4.110 4.110 4.180 3.830 4.250 11,470,781 46,818,505 4.0815 3.317 3.317 3.374 3.091 3.430 14,211,232 3.2945 7.87%
2020-07-03 0 3.810 3.790 3.820 3.780 3.880 5,533,965 21,176,019 3.8266 3.075 3.059 3.083 3.051 3.132 6,856,069 3.0887 0.79%
2020-07-02 0 3.780 3.760 3.780 3.750 3.980 12,345,920 47,339,210 3.8344 3.051 3.035 3.051 3.027 3.213 15,295,448 3.0950 -0.26%
2020-06-30 0 3.790 3.780 3.790 3.400 3.800 15,107,025 55,195,366 3.6536 3.059 3.051 3.059 2.744 3.067 18,716,201 2.9491 13.81%
2020-06-29 0 3.330 3.310 3.330 3.290 3.420 2,998,800 9,970,754 3.3249 2.688 2.672 2.688 2.656 2.760 3,715,235 2.6837 -1.48%
2020-06-26 0 3.380 3.380 3.390 3.380 3.450 1,300,000 4,423,540 3.4027 2.728 2.728 2.736 2.728 2.785 1,610,579 2.7466 -1.74%
2020-06-24 0 3.440 3.430 3.440 3.370 3.450 1,090,600 3,718,951 3.4100 2.777 2.769 2.777 2.720 2.785 1,351,152 2.7524 0.58%
2020-06-23 0 3.420 3.410 3.420 3.320 3.450 2,412,000 8,147,100 3.3777 2.760 2.752 2.760 2.680 2.785 2,988,244 2.7264 0.29%
2020-06-22 0 3.410 3.400 3.410 3.390 3.460 2,433,800 8,334,042 3.4243 2.752 2.744 2.752 2.736 2.793 3,015,252 2.7640 0.29%
2020-06-19 0 3.400 3.400 3.430 3.400 3.470 3,213,000 10,986,420 3.4194 2.744 2.744 2.769 2.744 2.801 3,980,609 2.7600 -1.45%
2020-06-18 0 3.450 3.450 3.470 3.410 3.530 5,986,877 20,727,639 3.4622 2.785 2.785 2.801 2.752 2.849 7,417,184 2.7945 1.17%
2020-06-17 0 3.410 3.390 3.410 3.320 3.410 2,708,600 9,115,960 3.3656 2.752 2.736 2.752 2.680 2.752 3,355,704 2.7166 1.79%
2020-06-16 0 3.350 3.340 3.350 3.330 3.400 1,757,333 5,894,810 3.3544 2.704 2.696 2.704 2.688 2.744 2,177,172 2.7076 2.13%
2020-06-15 0 3.280 3.280 3.300 3.280 3.350 1,411,317 4,670,976 3.3097 2.647 2.647 2.664 2.647 2.704 1,748,491 2.6714 -2.38%
2020-06-12 0 3.360 3.350 3.360 3.260 3.370 1,641,000 5,478,580 3.3386 2.712 2.704 2.712 2.631 2.720 2,033,047 2.6948 -2.33%
2020-06-11 0 3.440 3.400 3.440 3.390 3.460 2,639,600 9,046,873 3.4274 2.777 2.744 2.777 2.736 2.793 3,270,219 2.7664 0.88%
2020-06-10 0 3.410 3.410 3.440 3.400 3.470 2,528,000 8,652,740 3.4228 2.752 2.752 2.777 2.744 2.801 3,131,957 2.7627 -1.73%
2020-06-09 0 3.470 3.460 3.470 3.420 3.490 2,940,255 10,199,605 3.4690 2.801 2.793 2.801 2.760 2.817 3,642,703 2.8000 0.87%
2020-06-08 0 3.440 3.420 3.440 3.400 3.510 3,912,000 13,496,050 3.4499 2.777 2.760 2.777 2.744 2.833 4,846,605 2.7846 0.58%
2020-06-05 0 3.420 3.420 3.430 3.360 3.450 2,381,475 8,106,530 3.4040 2.760 2.760 2.769 2.712 2.785 2,950,426 2.7476 0.18%
2020-06-04 0 3.520 3.510 3.520 3.450 3.570 3,326,866 11,685,263 3.5124 2.756 2.748 2.756 2.701 2.795 4,249,650 2.7497 2.03%
2020-06-03 0 3.450 3.440 3.450 3.430 3.590 3,158,400 11,096,684 3.5134 2.701 2.693 2.701 2.685 2.810 4,034,456 2.7505 -2.54%
2020-06-02 0 3.540 3.540 3.550 3.360 3.550 4,411,333 15,320,632 3.4730 2.771 2.771 2.779 2.630 2.779 5,634,920 2.7189 6.31%
2020-06-01 0 3.330 3.330 3.340 3.300 3.400 2,739,000 9,154,190 3.3422 2.607 2.607 2.615 2.583 2.662 3,498,726 2.6164 1.52%
2020-05-29 0 3.280 3.280 3.300 3.280 3.390 3,774,392 12,563,647 3.3287 2.568 2.568 2.583 2.568 2.654 4,821,308 2.6059 -2.67%
2020-05-28 0 3.370 3.350 3.370 3.310 3.430 2,043,900 6,881,069 3.3666 2.638 2.623 2.638 2.591 2.685 2,610,824 2.6356 -0.30%
2020-05-27 0 3.380 3.380 3.390 3.380 3.480 1,504,000 5,157,340 3.4291 2.646 2.646 2.654 2.646 2.724 1,921,170 2.6845 -1.74%
2020-05-26 0 3.440 3.440 3.450 3.420 3.490 2,499,000 8,641,470 3.4580 2.693 2.693 2.701 2.677 2.732 3,192,156 2.7071 1.47%
2020-05-25 0 3.390 3.390 3.400 3.330 3.400 1,768,933 5,942,476 3.3594 2.654 2.654 2.662 2.607 2.662 2,259,588 2.6299 0.89%
2020-05-22 0 3.360 3.360 3.370 3.350 3.500 5,287,000 17,999,640 3.4045 2.630 2.630 2.638 2.623 2.740 6,753,474 2.6652 -4.27%
2020-05-21 0 3.510 3.500 3.520 3.450 3.560 3,828,936 13,463,657 3.5163 2.748 2.740 2.756 2.701 2.787 4,890,981 2.7528 1.74%
2020-05-20 0 3.450 3.440 3.450 3.380 3.490 2,905,000 9,983,350 3.4366 2.701 2.693 2.701 2.646 2.732 3,710,770 2.6904 -1.15%
2020-05-19 0 3.490 3.490 3.510 3.420 3.520 3,422,050 11,914,981 3.4818 2.732 2.732 2.748 2.677 2.756 4,371,236 2.7258 2.95%
2020-05-18 0 3.390 3.380 3.390 3.360 3.490 2,952,000 10,072,840 3.4122 2.654 2.646 2.654 2.630 2.732 3,770,806 2.6713 -2.87%
2020-05-15 0 3.490 3.480 3.490 3.330 3.550 5,370,666 18,667,567 3.4758 2.732 2.724 2.732 2.607 2.779 6,860,346 2.7211 3.25%
2020-05-14 0 3.380 3.370 3.380 3.200 3.410 4,499,000 14,895,090 3.3108 2.646 2.638 2.646 2.505 2.670 5,746,903 2.5918 3.36%
2020-05-13 0 3.270 3.250 3.270 3.230 3.300 1,627,000 5,307,750 3.2623 2.560 2.544 2.560 2.529 2.583 2,078,287 2.5539 -0.30%
2020-05-12 0 3.280 3.260 3.280 3.240 3.320 1,780,000 5,818,325 3.2687 2.568 2.552 2.568 2.536 2.599 2,273,725 2.5589 -0.30%
2020-05-11 0 3.290 3.270 3.290 3.250 3.370 2,154,000 7,089,990 3.2915 2.576 2.560 2.576 2.544 2.638 2,751,462 2.5768 0.92%
2020-05-08 0 3.260 3.250 3.260 3.180 3.260 3,079,132 9,935,421 3.2267 2.552 2.544 2.552 2.489 2.552 3,933,202 2.5260 2.52%
2020-05-07 0 3.180 3.160 3.180 3.150 3.210 1,345,000 4,261,591 3.1685 2.489 2.474 2.489 2.466 2.513 1,718,067 2.4805 -0.31%
2020-05-06 0 3.190 3.170 3.190 3.120 3.220 3,124,000 9,918,560 3.1750 2.497 2.482 2.497 2.443 2.521 3,990,515 2.4855 1.27%
2020-05-05 0 3.150 3.140 3.150 3.100 3.160 1,044,990 3,266,868 3.1262 2.466 2.458 2.466 2.427 2.474 1,334,842 2.4474 2.61%
2020-05-04 0 3.070 3.060 3.070 3.050 3.130 1,788,000 5,480,330 3.0651 2.403 2.396 2.403 2.388 2.450 2,283,944 2.3995 -2.85%
2020-04-29 0 3.160 3.150 3.160 3.130 3.190 898,714 2,834,111 3.1535 2.474 2.466 2.474 2.450 2.497 1,147,993 2.4688 0.32%
2020-04-28 0 3.150 3.140 3.150 3.060 3.150 741,715 2,318,481 3.1258 2.466 2.458 2.466 2.396 2.466 947,447 2.4471 1.94%
2020-04-27 0 3.090 3.090 3.110 3.070 3.140 2,693,000 8,354,460 3.1023 2.419 2.419 2.435 2.403 2.458 3,439,967 2.4286 -0.64%
2020-04-24 0 3.110 3.100 3.110 3.080 3.170 1,370,000 4,250,940 3.1029 2.435 2.427 2.435 2.411 2.482 1,750,002 2.4291 -1.89%
2020-04-23 0 3.170 3.150 3.170 3.120 3.200 1,779,000 5,615,395 3.1565 2.482 2.466 2.482 2.443 2.505 2,272,447 2.4711 0.63%
2020-04-22 0 3.150 3.140 3.150 3.050 3.220 4,944,000 15,368,260 3.1085 2.466 2.458 2.466 2.388 2.521 6,315,334 2.4335 -1.87%
2020-04-21 0 3.210 3.200 3.210 3.170 3.480 5,203,094 16,811,766 3.2311 2.513 2.505 2.513 2.482 2.724 6,646,294 2.5295 -5.31%
2020-04-20 0 3.390 3.390 3.420 3.350 3.430 2,339,000 7,925,304 3.3883 2.654 2.654 2.677 2.623 2.685 2,987,777 2.6526 -0.59%
2020-04-17 0 3.410 3.410 3.470 3.410 3.530 4,348,000 15,085,370 3.4695 2.670 2.670 2.717 2.670 2.763 5,554,020 2.7161 0.59%
2020-04-16 0 3.390 3.390 3.420 3.350 3.450 4,634,000 15,871,233 3.4250 2.654 2.654 2.677 2.623 2.701 5,919,349 2.6812 -1.74%
2020-04-15 0 3.450 3.440 3.450 3.420 3.600 3,305,600 11,618,220 3.5147 2.701 2.693 2.701 2.677 2.818 4,222,486 2.7515 -2.54%
2020-04-14 0 3.540 3.530 3.540 3.450 3.560 2,993,443 10,513,334 3.5121 2.771 2.763 2.771 2.701 2.787 3,823,745 2.7495 2.61%
2020-04-09 0 3.450 3.450 3.460 3.400 3.460 3,721,628 12,803,838 3.4404 2.701 2.701 2.709 2.662 2.709 4,753,909 2.6933 2.68%
2020-04-08 0 3.360 3.360 3.370 3.280 3.430 2,915,000 9,835,045 3.3739 2.630 2.630 2.638 2.568 2.685 3,723,544 2.6413 1.20%
2020-04-07 0 3.320 3.320 3.330 3.230 3.350 4,469,566 14,673,165 3.2829 2.599 2.599 2.607 2.529 2.623 5,709,305 2.5700 4.08%
2020-04-06 0 3.190 3.190 3.200 3.110 3.220 1,278,400 4,063,830 3.1788 2.497 2.497 2.505 2.435 2.521 1,632,994 2.4886 1.27%
2020-04-03 0 3.150 3.150 3.160 3.150 3.200 1,025,000 3,246,810 3.1676 2.466 2.466 2.474 2.466 2.505 1,309,308 2.4798 -0.63%
2020-04-02 0 3.170 3.170 3.180 3.100 3.220 1,381,000 4,364,730 3.1606 2.482 2.482 2.489 2.427 2.521 1,764,053 2.4743 1.60%
2020-04-01 0 3.120 3.120 3.130 3.110 3.250 3,772,000 11,992,140 3.1793 2.443 2.443 2.450 2.435 2.544 4,818,253 2.4889 -4.00%
2020-03-31 0 3.250 3.250 3.260 3.220 3.280 2,433,000 7,913,510 3.2526 2.544 2.544 2.552 2.521 2.568 3,107,850 2.5463 1.56%
2020-03-30 0 3.200 3.190 3.200 3.130 3.390 6,162,000 19,673,840 3.1928 2.505 2.497 2.505 2.450 2.654 7,871,175 2.4995 -5.88%
2020-03-27 0 3.400 3.400 3.420 3.350 3.450 4,824,266 16,424,920 3.4046 2.662 2.662 2.677 2.623 2.701 6,162,389 2.6653 3.66%
2020-03-26 0 3.280 3.280 3.290 3.250 3.360 2,645,964 8,751,549 3.3075 2.568 2.568 2.576 2.544 2.630 3,379,884 2.5893 -1.80%
2020-03-25 0 3.340 3.320 3.340 3.200 3.420 3,025,000 10,018,720 3.3120 2.615 2.599 2.615 2.505 2.677 3,864,055 2.5928 3.41%
2020-03-24 0 3.230 3.220 3.240 3.100 3.260 4,297,000 13,644,040 3.1752 2.529 2.521 2.536 2.427 2.552 5,488,874 2.4858 5.90%
2020-03-23 0 3.050 3.050 3.060 2.970 3.140 3,942,000 11,994,100 3.0426 2.388 2.388 2.396 2.325 2.458 5,035,406 2.3820 -4.98%
2020-03-20 0 3.210 3.180 3.210 3.010 3.210 4,158,000 12,948,050 3.1140 2.513 2.489 2.513 2.356 2.513 5,311,319 2.4378 8.08%
2020-03-19 0 2.970 2.970 3.010 2.860 3.140 5,920,740 17,462,677 2.9494 2.325 2.325 2.356 2.239 2.458 7,562,996 2.3090 -4.19%
2020-03-18 0 3.100 3.100 3.110 3.100 3.400 4,325,000 14,079,646 3.2554 2.427 2.427 2.435 2.427 2.662 5,524,640 2.5485 -6.06%
2020-03-17 0 3.300 3.300 3.310 3.150 3.400 4,082,000 13,385,880 3.2792 2.583 2.583 2.591 2.466 2.662 5,214,238 2.5672 -2.37%
2020-03-16 0 3.380 3.370 3.380 3.320 3.570 3,621,000 12,372,480 3.4169 2.646 2.638 2.646 2.599 2.795 4,625,369 2.6749 -5.06%
2020-03-13 0 3.560 3.560 3.580 3.400 3.640 9,207,984 32,352,354 3.5135 2.787 2.787 2.803 2.662 2.850 11,762,034 2.7506 -6.32%
2020-03-12 0 3.800 3.800 3.810 3.750 4.030 2,957,278 11,330,289 3.8313 2.975 2.975 2.983 2.936 3.155 3,777,548 2.9994 -6.17%
2020-03-11 0 4.050 4.040 4.050 4.010 4.190 2,809,069 11,508,365 4.0969 3.171 3.163 3.171 3.139 3.280 3,588,230 3.2073 1.00%
2020-03-10 0 4.010 4.010 4.020 3.790 4.100 4,336,326 17,144,837 3.9538 3.139 3.139 3.147 2.967 3.210 5,539,108 3.0952 3.35%
2020-03-09 0 3.880 3.870 3.880 3.780 3.960 4,859,000 18,746,460 3.8581 3.037 3.030 3.037 2.959 3.100 6,206,758 3.0203 -5.83%
2020-03-06 0 4.120 4.120 4.130 4.060 4.210 3,531,350 14,579,053 4.1285 3.225 3.225 3.233 3.178 3.296 4,510,853 3.2320 -2.60%
2020-03-05 0 4.230 4.230 4.240 4.190 4.300 2,583,000 10,939,840 4.2353 3.311 3.311 3.319 3.280 3.366 3,299,456 3.3156 0.24%
2020-03-04 0 4.220 4.220 4.240 4.220 4.380 4,273,000 18,236,600 4.2679 3.304 3.304 3.319 3.304 3.429 5,458,217 3.3411 -3.87%
2020-03-03 0 4.390 4.370 4.390 4.330 4.520 4,232,833 18,694,549 4.4166 3.437 3.421 3.437 3.390 3.539 5,406,909 3.4575 -0.90%
2020-03-02 0 4.430 4.410 4.430 4.340 4.470 5,549,380 24,430,295 4.4023 3.468 3.452 3.468 3.398 3.499 7,088,631 3.4464 2.07%
2020-02-28 0 4.340 4.330 4.340 4.230 4.350 4,606,446 19,724,066 4.2818 3.398 3.390 3.398 3.311 3.405 5,884,152 3.3521 -0.46%
2020-02-27 0 4.360 4.350 4.360 4.220 4.390 2,885,521 12,448,743 4.3142 3.413 3.405 3.413 3.304 3.437 3,685,888 3.3774 2.35%
2020-02-26 0 4.260 4.250 4.260 4.210 4.330 1,825,000 7,813,595 4.2814 3.335 3.327 3.335 3.296 3.390 2,331,207 3.3517 -1.62%
2020-02-25 0 4.330 4.320 4.330 4.200 4.370 4,051,412 17,496,341 4.3186 3.390 3.382 3.390 3.288 3.421 5,175,166 3.3808 0.70%
2020-02-24 0 4.300 4.300 4.340 4.210 4.330 3,104,666 13,246,580 4.2667 3.366 3.366 3.398 3.296 3.390 3,965,818 3.3402 -0.46%
2020-02-21 0 4.320 4.320 4.350 4.300 4.420 3,886,800 16,899,697 4.3480 3.382 3.382 3.405 3.366 3.460 4,964,895 3.4038 -2.92%
2020-02-20 0 4.450 4.400 4.450 4.240 4.490 12,158,539 52,884,101 4.3495 3.484 3.445 3.484 3.319 3.515 15,530,995 3.4051 1.37%
2020-02-19 0 4.390 4.380 4.390 4.360 4.530 6,189,950 27,552,072 4.4511 3.437 3.429 3.437 3.413 3.546 7,906,878 3.4846 -0.23%
2020-02-18 0 4.400 4.400 4.420 4.320 4.450 6,004,094 26,322,084 4.3840 3.445 3.445 3.460 3.382 3.484 7,669,470 3.4321 0.23%
2020-02-17 0 4.390 4.370 4.390 4.300 4.450 5,700,630 24,992,402 4.3841 3.437 3.421 3.437 3.366 3.484 7,281,833 3.4322 0.46%
2020-02-14 0 4.370 4.360 4.370 4.330 4.440 3,064,792 13,411,087 4.3759 3.421 3.413 3.421 3.390 3.476 3,914,884 3.4257 -0.91%
2020-02-13 0 4.410 4.400 4.410 4.250 4.440 6,185,483 26,924,301 4.3528 3.452 3.445 3.452 3.327 3.476 7,901,172 3.4076 1.61%
2020-02-12 0 4.340 4.340 4.350 4.310 4.520 8,524,573 37,520,164 4.4014 3.398 3.398 3.405 3.374 3.539 10,889,063 3.4457 -1.14%
2020-02-11 0 4.390 4.380 4.390 4.180 4.460 9,462,962 40,926,796 4.3249 3.437 3.429 3.437 3.272 3.492 12,087,737 3.3858 0.46%
2020-02-10 0 4.370 4.370 4.380 4.040 4.420 10,098,406 43,385,941 4.2963 3.421 3.421 3.429 3.163 3.460 12,899,436 3.3634 6.59%
2020-02-07 0 4.100 4.100 4.110 3.890 4.500 20,572,033 85,122,927 4.1378 3.210 3.210 3.218 3.045 3.523 26,278,169 3.2393 14.85%
2020-02-06 0 3.570 3.560 3.570 3.500 3.600 3,614,797 12,883,971 3.5642 2.795 2.787 2.795 2.740 2.818 4,617,446 2.7903 3.18%
2020-02-05 0 3.460 3.460 3.470 3.450 3.680 3,000,000 10,611,870 3.5373 2.709 2.709 2.717 2.701 2.881 3,832,120 2.7692 -2.81%
2020-02-04 0 3.560 3.550 3.560 3.450 3.600 1,949,036 6,940,635 3.5611 2.787 2.779 2.787 2.701 2.818 2,489,647 2.7878 4.09%
2020-02-03 0 3.420 3.420 3.430 3.350 3.500 2,249,520 7,704,167 3.4248 2.677 2.677 2.685 2.623 2.740 2,873,477 2.6811 -2.56%
2020-01-31 0 3.510 3.500 3.510 3.460 3.590 874,000 3,064,728 3.5066 2.748 2.740 2.748 2.709 2.810 1,116,424 2.7451 -0.28%
2020-01-30 0 3.520 3.520 3.540 3.520 3.790 1,519,700 5,490,321 3.6128 2.756 2.756 2.771 2.756 2.967 1,941,224 2.8283 -6.13%
2020-01-29 0 3.750 3.730 3.750 3.720 3.840 1,503,000 5,665,755 3.7696 2.936 2.920 2.936 2.912 3.006 1,919,892 2.9511 -3.35%
2020-01-24 0 3.880 3.870 3.890 3.770 3.890 625,000 2,402,650 3.8442 3.037 3.030 3.045 2.951 3.045 798,358 3.0095 2.37%
2020-01-23 0 3.790 3.790 3.810 3.770 3.970 2,490,172 9,599,450 3.8549 2.967 2.967 2.983 2.951 3.108 3,180,880 3.0179 -2.32%
2020-01-22 0 3.880 3.880 3.890 3.780 3.920 1,840,801 7,107,676 3.8612 3.037 3.037 3.045 2.959 3.069 2,351,390 3.0228 -0.51%
2020-01-21 0 3.900 3.890 3.900 3.850 4.050 3,563,175 13,932,285 3.9101 3.053 3.045 3.053 3.014 3.171 4,551,505 3.0610 -3.23%
2020-01-20 0 4.030 4.030 4.040 3.970 4.100 3,088,065 12,445,478 4.0302 3.155 3.155 3.163 3.108 3.210 3,944,612 3.1551 -0.74%
2020-01-17 0 4.060 4.040 4.060 4.000 4.060 2,419,879 9,732,829 4.0220 3.178 3.163 3.178 3.131 3.178 3,091,089 3.1487 1.25%
2020-01-16 0 4.010 4.000 4.020 3.970 4.060 3,873,887 15,503,334 4.0020 3.139 3.131 3.147 3.108 3.178 4,948,400 3.1330 -1.23%
2020-01-15 0 4.060 4.040 4.060 3.960 4.070 3,077,800 12,407,901 4.0314 3.178 3.163 3.178 3.100 3.186 3,931,500 3.1560 1.50%
2020-01-14 0 4.000 4.000 4.010 3.920 4.020 3,528,400 14,089,242 3.9931 3.131 3.131 3.139 3.069 3.147 4,507,085 3.1260 0.50%
2020-01-13 0 3.980 3.980 3.990 3.840 3.990 4,158,333 16,332,154 3.9276 3.116 3.116 3.124 3.006 3.124 5,311,744 3.0747 4.46%
2020-01-10 0 3.810 3.810 3.820 3.730 3.830 2,202,716 8,364,184 3.7972 2.983 2.983 2.991 2.920 2.998 2,813,691 2.9727 1.60%
2020-01-09 0 3.750 3.740 3.750 3.690 3.750 1,604,698 5,983,138 3.7285 2.936 2.928 2.936 2.889 2.936 2,049,799 2.9189 2.18%
2020-01-08 0 3.670 3.650 3.670 3.640 3.740 2,475,800 9,116,812 3.6824 2.873 2.857 2.873 2.850 2.928 3,162,521 2.8828 -0.81%
2020-01-07 0 3.700 3.700 3.710 3.660 3.740 738,300 2,733,469 3.7024 2.897 2.897 2.904 2.865 2.928 943,085 2.8984 0.54%
2020-01-06 0 3.680 3.680 3.690 3.620 3.730 2,206,687 8,113,166 3.6766 2.881 2.881 2.889 2.834 2.920 2,818,763 2.8783 -1.08%
2020-01-03 0 3.720 3.720 3.740 3.680 3.780 2,161,400 8,051,320 3.7250 2.912 2.912 2.928 2.881 2.959 2,760,915 2.9162 0.27%
2020-01-02 0 3.710 3.700 3.710 3.660 3.760 1,914,000 7,121,520 3.7208 2.904 2.897 2.904 2.865 2.944 2,444,893 2.9128 1.37%
2019-12-31 0 3.660 3.650 3.660 3.630 3.720 596,934 2,191,793 3.6718 2.865 2.857 2.865 2.842 2.912 762,508 2.8745 -1.35%
2019-12-30 0 3.710 3.710 3.720 3.670 3.730 2,251,000 8,342,975 3.7063 2.904 2.904 2.912 2.873 2.920 2,875,368 2.9015 0.82%
2019-12-27 0 3.680 3.660 3.680 3.530 3.680 4,575,948 16,609,538 3.6297 2.881 2.865 2.881 2.763 2.881 5,845,195 2.8416 3.66%
2019-12-24 0 3.550 3.550 3.560 3.480 3.590 1,606,333 5,691,715 3.5433 2.779 2.779 2.787 2.724 2.810 2,051,887 2.7739 1.14%
2019-12-23 0 3.510 3.500 3.510 3.460 3.520 1,433,200 5,017,400 3.5008 2.748 2.740 2.748 2.709 2.756 1,830,732 2.7407 1.15%
2019-12-20 0 3.470 3.470 3.490 3.470 3.570 1,792,340 6,289,181 3.5089 2.717 2.717 2.732 2.717 2.795 2,289,488 2.7470 -1.70%
2019-12-19 0 3.530 3.530 3.540 3.480 3.560 1,629,529 5,722,806 3.5119 2.763 2.763 2.771 2.724 2.787 2,081,517 2.7493 -0.28%
2019-12-18 0 3.540 3.540 3.550 3.440 3.590 4,910,266 17,232,288 3.5094 2.771 2.771 2.779 2.693 2.810 6,272,243 2.7474 -1.12%
2019-12-17 0 3.580 3.560 3.580 3.550 3.660 4,092,990 14,711,271 3.5943 2.803 2.787 2.803 2.779 2.865 5,228,277 2.8138 0.85%
2019-12-16 0 3.550 3.550 3.560 3.460 3.600 4,452,300 15,774,808 3.5431 2.779 2.779 2.787 2.709 2.818 5,687,250 2.7737 2.01%
2019-12-13 0 3.480 3.470 3.480 3.430 3.530 6,443,171 22,457,227 3.4854 2.724 2.717 2.724 2.685 2.763 8,230,336 2.7286 2.96%
2019-12-12 0 3.380 3.380 3.390 3.310 3.430 10,245,085 34,424,379 3.3601 2.646 2.646 2.654 2.591 2.685 13,086,800 2.6305 -1.17%
2019-12-11 0 3.420 3.400 3.430 3.340 3.430 1,418,452 4,823,747 3.4007 2.677 2.662 2.685 2.615 2.685 1,811,893 2.6623 1.79%
2019-12-10 0 3.360 3.360 3.370 3.330 3.390 1,690,087 5,666,411 3.3527 2.630 2.630 2.638 2.607 2.654 2,158,872 2.6247 0.90%
2019-12-09 0 3.330 3.330 3.350 3.270 3.400 2,583,567 8,657,524 3.3510 2.607 2.607 2.623 2.560 2.662 3,300,180 2.6233 1.83%
2019-12-06 0 3.270 3.270 3.280 3.260 3.320 4,298,201 14,137,242 3.2891 2.560 2.560 2.568 2.552 2.599 5,490,408 2.5749 0.31%
2019-12-05 0 3.260 3.260 3.290 3.260 3.340 3,546,684 11,697,880 3.2983 2.552 2.552 2.576 2.552 2.615 4,530,440 2.5821 -2.69%
2019-12-04 0 3.350 3.350 3.370 3.300 3.380 2,364,241 7,873,249 3.3301 2.623 2.623 2.638 2.583 2.646 3,020,019 2.6070 -0.89%
2019-12-03 0 3.380 3.380 3.390 3.340 3.460 1,535,800 5,229,031 3.4048 2.646 2.646 2.654 2.615 2.709 1,961,790 2.6654 -0.29%
2019-12-02 0 3.390 3.390 3.400 3.370 3.480 2,032,992 6,906,682 3.3973 2.654 2.654 2.662 2.638 2.724 2,596,890 2.6596 -1.45%
2019-11-29 0 3.440 3.400 3.440 3.410 3.490 1,768,766 6,073,252 3.4336 2.693 2.662 2.693 2.670 2.732 2,259,375 2.6880 -1.71%
2019-11-28 0 3.500 3.500 3.510 3.430 3.580 2,552,504 8,960,337 3.5104 2.740 2.740 2.748 2.685 2.803 3,260,501 2.7481 -1.53%
2019-11-27 0 3.660 3.650 3.660 3.610 3.720 3,045,013 11,134,214 3.6565 2.783 2.775 2.783 2.745 2.828 4,005,178 2.7800 -2.66%
2019-11-26 0 3.760 3.720 3.760 3.670 3.760 3,077,723 11,470,126 3.7268 2.859 2.828 2.859 2.790 2.859 4,048,202 2.8334 1.35%
2019-11-25 0 3.710 3.710 3.720 3.620 3.720 1,599,090 5,887,839 3.6820 2.821 2.821 2.828 2.752 2.828 2,103,321 2.7993 1.37%
2019-11-22 0 3.660 3.650 3.660 3.620 3.750 890,000 3,260,780 3.6638 2.783 2.775 2.783 2.752 2.851 1,170,638 2.7855 1.10%
2019-11-21 0 3.620 3.620 3.640 3.600 3.670 687,000 2,498,490 3.6368 2.752 2.752 2.767 2.737 2.790 903,627 2.7650 -1.63%
2019-11-20 0 3.680 3.670 3.680 3.580 3.740 2,620,800 9,646,668 3.6808 2.798 2.790 2.798 2.722 2.843 3,447,201 2.7984 0.82%
2019-11-19 0 3.650 3.630 3.650 3.450 3.730 3,226,000 11,649,584 3.6112 2.775 2.760 2.775 2.623 2.836 4,243,235 2.7454 6.41%
2019-11-18 0 3.430 3.420 3.430 3.310 3.430 1,598,703 5,418,933 3.3896 2.608 2.600 2.608 2.516 2.608 2,102,812 2.5770 3.63%
2019-11-15 0 3.310 3.280 3.310 3.240 3.480 7,837,000 25,929,630 3.3086 2.516 2.494 2.516 2.463 2.646 10,308,193 2.5154 -2.65%
2019-11-14 0 3.400 3.400 3.410 3.380 3.710 4,721,000 16,522,110 3.4997 2.585 2.585 2.593 2.570 2.821 6,209,644 2.6607 -7.86%
2019-11-13 0 3.690 3.680 3.690 3.660 3.760 1,216,600 4,485,604 3.6870 2.805 2.798 2.805 2.783 2.859 1,600,223 2.8031 -1.60%
2019-11-12 0 3.750 3.740 3.750 3.690 3.750 781,000 2,913,745 3.7308 2.851 2.843 2.851 2.805 2.851 1,027,268 2.8364 1.63%
2019-11-11 0 3.690 3.690 3.700 3.680 3.770 932,200 3,463,767 3.7157 2.805 2.805 2.813 2.798 2.866 1,226,145 2.8249 -2.64%
2019-11-08 0 3.790 3.780 3.790 3.770 3.840 1,003,000 3,823,423 3.8120 2.881 2.874 2.881 2.866 2.919 1,319,270 2.8981 -0.79%
2019-11-07 0 3.820 3.820 3.830 3.750 3.840 988,453 3,749,633 3.7934 2.904 2.904 2.912 2.851 2.919 1,300,136 2.8840 0.79%
2019-11-06 0 3.790 3.790 3.810 3.760 3.870 1,667,996 6,336,647 3.7990 2.881 2.881 2.897 2.859 2.942 2,193,955 2.8882 -1.56%
2019-11-05 0 3.850 3.850 3.860 3.830 3.890 839,200 3,241,578 3.8627 2.927 2.927 2.935 2.912 2.957 1,103,820 2.9367 0.00%
2019-11-04 0 3.850 3.840 3.850 3.760 3.870 1,292,333 4,957,701 3.8362 2.927 2.919 2.927 2.859 2.942 1,699,836 2.9166 1.32%
2019-11-01 0 3.800 3.800 3.820 3.680 3.850 1,317,000 4,983,030 3.7836 2.889 2.889 2.904 2.798 2.927 1,732,281 2.8766 2.15%
2019-10-31 0 3.720 3.710 3.720 3.630 3.740 1,265,827 4,670,007 3.6893 2.828 2.821 2.828 2.760 2.843 1,664,972 2.8049 1.09%
2019-10-30 0 3.680 3.680 3.690 3.620 3.790 1,931,345 7,142,959 3.6984 2.798 2.798 2.805 2.752 2.881 2,540,344 2.8118 -3.66%
2019-10-29 0 3.820 3.800 3.820 3.780 3.840 335,000 1,277,946 3.8148 2.904 2.889 2.904 2.874 2.919 440,633 2.9002 0.26%
2019-10-28 0 3.810 3.790 3.810 3.740 3.840 461,000 1,752,400 3.8013 2.897 2.881 2.897 2.843 2.919 606,364 2.8900 -0.78%
2019-10-25 0 3.840 3.830 3.850 3.780 3.870 753,000 2,891,086 3.8394 2.919 2.912 2.927 2.874 2.942 990,439 2.9190 0.52%
2019-10-24 0 3.820 3.810 3.820 3.760 3.840 1,080,000 4,116,199 3.8113 2.904 2.897 2.904 2.859 2.919 1,420,550 2.8976 1.60%
2019-10-23 0 3.760 3.750 3.760 3.740 3.810 417,131 1,572,174 3.7690 2.859 2.851 2.859 2.843 2.897 548,662 2.8655 -0.79%
2019-10-22 0 3.790 3.750 3.790 3.750 3.840 964,001 3,650,183 3.7865 2.881 2.851 2.881 2.851 2.919 1,267,973 2.8788 -0.52%
2019-10-21 0 3.810 3.750 3.810 3.750 3.900 1,595,200 6,063,291 3.8010 2.897 2.851 2.897 2.851 2.965 2,098,205 2.8898 -0.26%
2019-10-18 0 3.820 3.820 3.830 3.820 3.890 1,987,000 7,611,875 3.8308 2.904 2.904 2.912 2.904 2.957 2,613,548 2.9125 -1.29%
2019-10-17 0 3.870 3.850 3.870 3.850 3.920 636,800 2,473,740 3.8846 2.942 2.927 2.942 2.927 2.980 837,598 2.9534 0.26%
2019-10-16 0 3.860 3.860 3.900 3.860 3.910 808,000 3,133,580 3.8782 2.935 2.935 2.965 2.935 2.973 1,062,782 2.9485 -1.28%
2019-10-15 0 3.910 3.900 3.910 3.860 4.010 821,000 3,197,240 3.8943 2.973 2.965 2.973 2.935 3.049 1,079,881 2.9607 -1.76%
2019-10-14 0 3.980 3.930 3.980 3.870 4.030 963,000 3,825,750 3.9727 3.026 2.988 3.026 2.942 3.064 1,266,657 3.0204 0.76%
2019-10-11 0 3.950 3.940 3.950 3.940 3.990 2,228,244 8,812,453 3.9549 3.003 2.995 3.003 2.995 3.033 2,930,862 3.0068 0.00%
2019-10-10 0 3.950 3.940 3.950 3.880 3.970 3,996,321 15,749,528 3.9410 3.003 2.995 3.003 2.950 3.018 5,256,456 2.9962 0.77%
2019-10-09 0 3.920 3.880 3.920 3.740 3.920 3,457,000 13,220,000 3.8241 2.980 2.950 2.980 2.843 2.980 4,547,074 2.9074 4.81%
2019-10-08 0 3.740 3.730 3.740 3.720 3.800 2,372,520 8,910,097 3.7555 2.843 2.836 2.843 2.828 2.889 3,120,632 2.8552 -1.84%
2019-10-04 0 3.810 3.800 3.810 3.750 3.920 1,424,400 5,428,984 3.8114 2.897 2.889 2.897 2.851 2.980 1,873,547 2.8977 -3.05%
2019-10-03 0 3.930 3.910 3.930 3.840 3.960 1,418,000 5,550,610 3.9144 2.988 2.973 2.988 2.919 3.011 1,865,129 2.9760 -0.51%
2019-10-02 0 3.950 3.940 3.950 3.910 4.000 1,543,000 6,080,050 3.9404 3.003 2.995 3.003 2.973 3.041 2,029,545 2.9958 0.51%
2019-09-30 0 3.930 3.910 3.930 3.780 3.940 2,214,001 8,582,333 3.8764 2.988 2.973 2.988 2.874 2.995 2,912,128 2.9471 -2.00%
2019-09-27 0 4.010 4.000 4.010 3.970 4.100 2,787,105 11,251,441 4.0370 3.049 3.041 3.049 3.018 3.117 3,665,946 3.0692 0.00%
2019-09-26 0 4.010 4.000 4.010 3.950 4.030 1,315,000 5,253,020 3.9947 3.049 3.041 3.049 3.003 3.064 1,729,651 3.0370 0.75%
2019-09-25 0 3.980 3.980 3.990 3.900 4.030 2,075,000 8,239,190 3.9707 3.026 3.026 3.033 2.965 3.064 2,729,297 3.0188 1.27%
2019-09-24 0 3.930 3.920 3.930 3.880 4.040 2,614,000 10,295,775 3.9387 2.988 2.980 2.988 2.950 3.071 3,438,256 2.9945 -1.26%
2019-09-23 0 3.980 3.980 3.990 3.960 4.100 1,194,000 4,784,065 4.0068 3.026 3.026 3.033 3.011 3.117 1,570,497 3.0462 -1.49%
2019-09-20 0 4.040 4.040 4.070 4.020 4.130 3,008,000 12,193,420 4.0537 3.071 3.071 3.094 3.056 3.140 3,956,494 3.0819 -0.25%
2019-09-19 0 4.050 4.040 4.050 4.000 4.080 1,944,601 7,865,722 4.0449 3.079 3.071 3.079 3.041 3.102 2,557,780 3.0752 1.25%
2019-09-18 0 4.000 3.990 4.000 3.980 4.120 1,638,000 6,585,930 4.0207 3.041 3.033 3.041 3.026 3.132 2,154,500 3.0568 -1.23%
2019-09-17 0 4.050 4.050 4.060 4.030 4.120 2,519,174 10,240,265 4.0649 3.079 3.079 3.087 3.064 3.132 3,313,529 3.0904 -0.98%
2019-09-16 0 4.090 4.080 4.090 4.050 4.190 1,632,150 6,696,425 4.1028 3.110 3.102 3.110 3.079 3.186 2,146,806 3.1193 -1.68%
2019-09-13 0 4.160 4.160 4.180 4.080 4.180 1,809,000 7,489,480 4.1401 3.163 3.163 3.178 3.102 3.178 2,379,421 3.1476 0.97%
2019-09-12 0 4.120 4.110 4.120 4.110 4.200 2,693,381 11,171,061 4.1476 3.132 3.125 3.132 3.125 3.193 3,542,668 3.1533 0.49%
2019-09-11 0 4.100 4.080 4.100 3.910 4.100 3,429,200 13,915,398 4.0579 3.117 3.102 3.117 2.973 3.117 4,510,508 3.0851 4.59%
2019-09-10 0 3.920 3.920 3.960 3.920 4.080 2,245,953 8,891,806 3.9590 2.980 2.980 3.011 2.980 3.102 2,954,155 3.0099 -3.21%
2019-09-09 0 4.050 4.050 4.060 3.910 4.130 3,595,863 14,375,654 3.9978 3.079 3.079 3.087 2.973 3.140 4,729,724 3.0394 -1.22%
2019-09-06 0 4.100 4.100 4.110 3.890 4.100 6,627,512 26,569,809 4.0090 3.117 3.117 3.125 2.957 3.117 8,717,324 3.0479 6.49%
2019-09-05 0 3.850 3.850 3.870 3.840 3.920 2,417,500 9,382,465 3.8811 2.927 2.927 2.942 2.919 2.980 3,179,795 2.9507 -0.26%
2019-09-04 0 3.860 3.830 3.860 3.740 3.900 4,548,929 17,508,818 3.8490 2.935 2.912 2.935 2.843 2.965 5,983,315 2.9263 3.76%
2019-09-03 0 3.720 3.720 3.750 3.690 3.760 1,613,746 6,019,147 3.7299 2.828 2.828 2.851 2.805 2.859 2,122,599 2.8357 0.81%
2019-09-02 0 3.690 3.680 3.690 3.450 3.750 5,156,873 18,828,663 3.6512 2.805 2.798 2.805 2.623 2.851 6,782,958 2.7759 6.96%
2019-08-30 0 3.450 3.440 3.480 3.440 3.580 2,304,005 8,060,360 3.4984 2.623 2.615 2.646 2.615 2.722 3,030,513 2.6597 0.58%
2019-08-29 0 3.430 3.430 3.460 3.420 3.570 4,363,944 15,142,732 3.4700 2.608 2.608 2.631 2.600 2.714 5,739,999 2.6381 1.18%
2019-08-28 0 3.390 3.390 3.410 3.390 3.700 5,699,197 20,029,523 3.5144 2.577 2.577 2.593 2.577 2.813 7,496,289 2.6719 -2.59%
2019-08-27 0 3.480 3.480 3.510 3.470 3.560 1,518,618 5,341,656 3.5174 2.646 2.646 2.669 2.638 2.707 1,997,474 2.6742 0.87%
2019-08-26 0 3.450 3.450 3.470 3.360 3.540 1,856,000 6,383,110 3.4392 2.623 2.623 2.638 2.555 2.691 2,441,241 2.6147 -3.63%
2019-08-23 0 3.580 3.580 3.600 3.580 3.630 976,000 3,521,270 3.6079 2.722 2.722 2.737 2.722 2.760 1,283,756 2.7429 0.00%
2019-08-22 0 3.580 3.570 3.580 3.450 3.600 1,935,000 6,881,394 3.5563 2.722 2.714 2.722 2.623 2.737 2,545,152 2.7037 3.77%
2019-08-21 0 3.450 3.450 3.460 3.370 3.480 945,266 3,258,329 3.4470 2.623 2.623 2.631 2.562 2.646 1,243,331 2.6206 -0.29%
2019-08-20 0 3.460 3.430 3.460 3.410 3.540 1,622,000 5,656,590 3.4874 2.631 2.608 2.631 2.593 2.691 2,133,455 2.6514 0.87%
2019-08-19 0 3.430 3.430 3.440 3.400 3.500 1,233,000 4,254,020 3.4501 2.608 2.608 2.615 2.585 2.661 1,621,794 2.6230 0.00%
2019-08-16 0 3.430 3.430 3.450 3.390 3.500 736,500 2,523,870 3.4268 2.608 2.608 2.623 2.577 2.661 968,736 2.6053 0.00%
2019-08-15 0 3.430 3.430 3.440 3.340 3.460 865,000 2,956,400 3.4178 2.608 2.608 2.615 2.539 2.631 1,137,755 2.5985 -1.15%
2019-08-14 0 3.470 3.460 3.470 3.270 3.550 2,266,506 7,828,085 3.4538 2.638 2.631 2.638 2.486 2.699 2,981,189 2.6258 8.44%
2019-08-13 0 3.200 3.190 3.200 3.190 3.370 966,000 3,136,290 3.2467 2.433 2.425 2.433 2.425 2.562 1,270,603 2.4683 -5.04%
2019-08-12 0 3.370 3.370 3.390 3.200 3.390 934,670 3,111,619 3.3291 2.562 2.562 2.577 2.433 2.577 1,229,394 2.5310 3.69%
2019-08-09 0 3.250 3.220 3.250 3.190 3.300 949,000 3,072,510 3.2376 2.471 2.448 2.471 2.425 2.509 1,248,242 2.4615 1.88%
2019-08-08 0 3.190 3.190 3.200 3.170 3.240 1,080,000 3,458,435 3.2023 2.425 2.425 2.433 2.410 2.463 1,420,550 2.4346 0.31%
2019-08-07 0 3.180 3.170 3.180 3.110 3.230 1,166,000 3,674,320 3.1512 2.418 2.410 2.418 2.364 2.456 1,533,668 2.3958 1.92%
2019-08-06 0 3.120 3.120 3.150 3.050 3.220 2,282,417 7,070,255 3.0977 2.372 2.372 2.395 2.319 2.448 3,002,117 2.3551 -3.11%
2019-08-05 0 3.220 3.220 3.250 3.210 3.360 709,000 2,310,330 3.2586 2.448 2.448 2.471 2.440 2.555 932,565 2.4774 -4.17%
2019-08-02 0 3.360 3.360 3.390 3.330 3.450 1,393,000 4,673,370 3.3549 2.555 2.555 2.577 2.532 2.623 1,832,246 2.5506 -3.45%
2019-08-01 0 3.480 3.480 3.500 3.460 3.550 1,556,417 5,434,508 3.4917 2.646 2.646 2.661 2.631 2.699 2,047,192 2.6546 -2.25%
2019-07-31 0 3.560 3.550 3.560 3.530 3.640 663,600 2,357,900 3.5532 2.707 2.699 2.707 2.684 2.767 872,849 2.7014 -2.20%
2019-07-30 0 3.640 3.640 3.670 3.600 3.670 553,667 2,020,581 3.6495 2.767 2.767 2.790 2.737 2.790 728,251 2.7746 0.55%
2019-07-29 0 3.620 3.620 3.640 3.530 3.690 1,213,000 4,376,315 3.6078 2.752 2.752 2.767 2.684 2.805 1,595,488 2.7429 1.12%
2019-07-26 0 3.580 3.580 3.590 3.580 3.640 644,646 2,322,433 3.6026 2.722 2.722 2.729 2.722 2.767 847,918 2.7390 -1.65%
2019-07-25 0 3.640 3.610 3.640 3.590 3.690 1,200,437 4,350,410 3.6240 2.767 2.745 2.767 2.729 2.805 1,578,963 2.7552 -0.27%
2019-07-24 0 3.650 3.650 3.680 3.630 3.710 973,000 3,553,450 3.6521 2.775 2.775 2.798 2.760 2.821 1,279,810 2.7765 0.00%
2019-07-23 0 3.650 3.650 3.680 3.650 3.730 697,200 2,568,844 3.6845 2.775 2.775 2.798 2.775 2.836 917,044 2.8012 -0.54%
2019-07-22 0 3.670 3.670 3.680 3.670 3.750 591,000 2,186,020 3.6988 2.790 2.790 2.798 2.790 2.851 777,356 2.8121 -2.13%
2019-07-19 0 3.750 3.740 3.750 3.720 3.770 377,800 1,411,892 3.7371 2.851 2.843 2.851 2.828 2.866 496,929 2.8412 0.27%
2019-07-18 0 3.740 3.740 3.750 3.690 3.760 712,876 2,659,706 3.7310 2.843 2.843 2.851 2.805 2.859 937,663 2.8365 -0.27%
2019-07-17 0 3.750 3.740 3.750 3.650 3.770 1,274,800 4,739,570 3.7179 2.851 2.843 2.851 2.775 2.866 1,676,775 2.8266 1.35%
2019-07-16 0 3.700 3.680 3.700 3.660 3.790 547,000 2,030,406 3.7119 2.813 2.798 2.813 2.783 2.881 719,482 2.8220 -0.27%
2019-07-15 0 3.710 3.680 3.710 3.660 3.720 415,000 1,531,430 3.6902 2.821 2.798 2.821 2.783 2.828 545,859 2.8055 -0.27%
2019-07-12 0 3.720 3.720 3.750 3.710 3.780 495,738 1,850,905 3.7336 2.828 2.828 2.851 2.821 2.874 652,056 2.8386 -1.33%
2019-07-11 0 3.770 3.770 3.780 3.740 3.800 811,000 3,051,580 3.7627 2.866 2.866 2.874 2.843 2.889 1,066,728 2.8607 0.53%
2019-07-10 0 3.750 3.730 3.760 3.640 3.760 516,440 1,923,925 3.7254 2.851 2.836 2.859 2.767 2.859 679,286 2.8323 1.08%
2019-07-09 0 3.710 3.710 3.720 3.610 3.790 1,949,004 7,158,569 3.6729 2.821 2.821 2.828 2.745 2.881 2,563,571 2.7924 -2.37%
2019-07-08 0 3.800 3.800 3.810 3.740 3.870 1,026,600 3,924,190 3.8225 2.889 2.889 2.897 2.843 2.942 1,350,311 2.9061 0.00%
2019-07-05 0 3.800 3.800 3.810 3.780 3.900 1,201,500 4,585,547 3.8165 2.889 2.889 2.897 2.874 2.965 1,580,362 2.9016 -2.81%
2019-07-04 0 3.910 3.900 3.910 3.850 3.960 1,564,333 6,084,594 3.8896 2.973 2.965 2.973 2.927 3.011 2,057,604 2.9571 0.77%
2019-07-03 0 3.880 3.880 3.890 3.840 3.940 2,699,727 10,563,846 3.9129 2.950 2.950 2.957 2.919 2.995 3,551,015 2.9749 1.04%
2019-07-02 0 3.840 3.840 3.850 3.820 4.000 2,524,614 9,798,873 3.8813 2.919 2.919 2.927 2.904 3.041 3,320,685 2.9509 1.86%
2019-06-28 0 3.770 3.770 3.800 3.750 3.830 1,833,092 6,943,876 3.7881 2.866 2.866 2.889 2.851 2.912 2,411,110 2.8800 -3.08%
2019-06-27 0 3.890 3.880 3.900 3.620 3.900 3,561,355 13,467,732 3.7816 2.957 2.950 2.965 2.752 2.965 4,684,335 2.8751 8.06%
2019-06-26 0 3.600 3.590 3.610 3.550 3.680 807,000 2,925,010 3.6245 2.737 2.729 2.745 2.699 2.798 1,061,466 2.7556 0.00%
2019-06-25 0 3.600 3.580 3.610 3.550 3.700 651,800 2,347,738 3.6019 2.737 2.722 2.745 2.699 2.813 857,328 2.7384 -2.44%
2019-06-24 0 3.690 3.690 3.700 3.680 3.740 773,546 2,866,307 3.7054 2.805 2.805 2.813 2.798 2.843 1,017,463 2.8171 -0.54%
2019-06-21 0 3.710 3.690 3.710 3.660 3.780 2,109,070 7,827,874 3.7115 2.821 2.805 2.821 2.783 2.874 2,774,110 2.8218 0.00%
2019-06-20 0 3.710 3.700 3.710 3.620 3.780 1,768,831 6,588,447 3.7247 2.821 2.813 2.821 2.752 2.874 2,326,585 2.8318 2.49%
2019-06-19 0 3.620 3.610 3.620 3.500 3.690 1,802,343 6,567,327 3.6438 2.752 2.745 2.752 2.661 2.805 2,370,665 2.7702 5.23%
2019-06-18 0 3.440 3.440 3.450 3.440 3.490 952,589 3,296,649 3.4607 2.615 2.615 2.623 2.615 2.653 1,252,963 2.6311 -1.15%
2019-06-17 0 3.480 3.480 3.490 3.410 3.500 1,047,000 3,631,297 3.4683 2.646 2.646 2.653 2.593 2.661 1,377,144 2.6368 -0.29%
2019-06-14 0 3.490 3.470 3.490 3.470 3.530 862,022 3,014,971 3.4976 2.653 2.638 2.653 2.638 2.684 1,133,838 2.6591 -1.97%
2019-06-13 0 3.560 3.560 3.570 3.510 3.640 1,042,007 3,708,403 3.5589 2.707 2.707 2.714 2.669 2.767 1,370,577 2.7057 -0.56%
2019-06-12 0 3.580 3.560 3.580 3.530 3.740 2,552,143 9,202,974 3.6060 2.722 2.707 2.722 2.684 2.843 3,356,894 2.7415 -3.24%
2019-06-11 0 3.700 3.690 3.700 3.450 3.740 4,529,128 16,557,002 3.6557 2.813 2.805 2.813 2.623 2.843 5,957,270 2.7793 4.52%
2019-06-10 0 3.540 3.540 3.550 3.420 3.570 2,089,090 7,364,854 3.5254 2.691 2.691 2.699 2.600 2.714 2,747,830 2.6802 5.04%
2019-06-06 0 3.370 3.370 3.380 3.360 3.420 745,100 2,517,402 3.3786 2.562 2.562 2.570 2.555 2.600 980,048 2.5687 -0.30%
2019-06-05 0 3.380 3.380 3.390 3.320 3.440 5,256,653 17,698,573 3.3669 2.570 2.570 2.577 2.524 2.615 6,914,201 2.5597 0.60%
2019-06-04 0 3.360 3.350 3.360 3.300 3.460 3,204,121 10,797,513 3.3699 2.555 2.547 2.555 2.509 2.631 4,214,457 2.5620 -2.61%
2019-06-03 0 3.450 3.430 3.450 3.290 3.460 3,137,200 10,682,110 3.4050 2.623 2.608 2.623 2.501 2.631 4,126,434 2.5887 2.99%
2019-05-31 0 3.350 3.350 3.370 3.350 3.430 2,494,689 8,423,108 3.3764 2.547 2.547 2.562 2.547 2.608 3,281,324 2.5670 -3.18%
2019-05-30 0 3.460 3.450 3.460 3.350 3.470 814,062 2,776,595 3.4108 2.631 2.623 2.631 2.547 2.638 1,070,755 2.5931 1.28%
2019-05-29 0 3.510 3.510 3.540 3.420 3.600 1,936,256 6,849,206 3.5373 2.597 2.597 2.619 2.531 2.664 2,616,732 2.6175 2.03%
2019-05-28 0 3.440 3.440 3.450 3.440 3.650 4,091,200 14,296,298 3.4944 2.545 2.545 2.553 2.545 2.701 5,529,008 2.5857 -0.58%
2019-05-27 0 3.460 3.460 3.480 3.380 3.530 2,645,179 9,160,120 3.4629 2.560 2.560 2.575 2.501 2.612 3,574,799 2.5624 0.58%
2019-05-24 0 3.440 3.440 3.460 3.400 3.520 3,234,001 11,184,648 3.4585 2.545 2.545 2.560 2.516 2.605 4,370,556 2.5591 0.58%
2019-05-23 0 3.420 3.420 3.430 3.420 3.590 1,984,180 6,933,267 3.4943 2.531 2.531 2.538 2.531 2.656 2,681,499 2.5856 -5.79%
2019-05-22 0 3.630 3.590 3.640 3.540 3.700 2,212,053 8,011,050 3.6215 2.686 2.656 2.693 2.619 2.738 2,989,455 2.6798 0.28%
2019-05-21 0 3.620 3.620 3.650 3.530 3.680 1,584,000 5,756,960 3.6344 2.679 2.679 2.701 2.612 2.723 2,140,680 2.6893 -0.82%
2019-05-20 0 3.650 3.600 3.650 3.540 3.830 4,668,200 16,826,762 3.6046 2.701 2.664 2.701 2.619 2.834 6,308,788 2.6672 -2.41%
2019-05-17 0 3.740 3.720 3.740 3.720 3.920 2,206,000 8,372,700 3.7954 2.767 2.753 2.767 2.753 2.901 2,981,275 2.8084 -3.86%
2019-05-16 0 3.890 3.870 3.890 3.810 3.950 1,043,000 4,048,688 3.8818 2.878 2.864 2.878 2.819 2.923 1,409,551 2.8723 0.00%
2019-05-15 0 3.890 3.890 3.910 3.810 3.940 2,595,949 10,108,367 3.8939 2.878 2.878 2.893 2.819 2.915 3,508,267 2.8813 2.10%
2019-05-14 0 3.810 3.780 3.810 3.750 3.890 3,678,475 14,027,620 3.8134 2.819 2.797 2.819 2.775 2.878 4,971,235 2.8218 -3.54%
2019-05-10 0 3.950 3.940 3.960 3.820 4.030 5,331,000 20,924,779 3.9251 2.923 2.915 2.930 2.827 2.982 7,204,522 2.9044 -0.25%
2019-05-09 0 3.960 3.950 3.960 3.930 4.080 2,575,000 10,246,320 3.9792 2.930 2.923 2.930 2.908 3.019 3,479,956 2.9444 -1.98%
2019-05-08 0 4.040 4.040 4.060 3.940 4.100 3,575,681 14,415,626 4.0316 2.989 2.989 3.004 2.915 3.034 4,832,315 2.9832 0.75%
2019-05-07 0 4.010 4.000 4.010 3.900 4.040 3,917,950 15,590,035 3.9791 2.967 2.960 2.967 2.886 2.989 5,294,871 2.9444 1.52%
2019-05-06 0 3.950 3.940 3.950 3.930 4.060 5,734,000 22,719,397 3.9622 2.923 2.915 2.923 2.908 3.004 7,749,152 2.9319 -5.95%
2019-05-03 0 4.200 4.190 4.200 4.110 4.240 1,336,965 5,615,015 4.1998 3.108 3.100 3.108 3.041 3.137 1,806,827 3.1077 1.45%
2019-05-02 0 4.140 4.140 4.150 4.120 4.200 3,544,734 14,734,458 4.1567 3.063 3.063 3.071 3.049 3.108 4,790,492 3.0758 -1.43%
2019-04-30 0 4.200 4.200 4.210 4.180 4.280 2,827,556 11,899,406 4.2084 3.108 3.108 3.115 3.093 3.167 3,821,270 3.1140 -2.33%
2019-04-29 0 4.300 4.290 4.300 4.280 4.380 1,396,600 6,027,818 4.3161 3.182 3.174 3.182 3.167 3.241 1,887,420 3.1937 -1.15%
2019-04-26 0 4.350 4.340 4.350 4.250 4.400 2,812,143 12,170,587 4.3279 3.219 3.211 3.219 3.145 3.256 3,800,440 3.2024 0.23%
2019-04-25 0 4.340 4.340 4.350 4.310 4.560 2,967,010 13,032,956 4.3926 3.211 3.211 3.219 3.189 3.374 4,009,734 3.2503 -5.03%
2019-04-24 0 4.570 4.570 4.580 4.400 4.620 7,581,863 34,312,670 4.5256 3.382 3.382 3.389 3.256 3.419 10,246,427 3.3487 4.82%
2019-04-23 0 4.360 4.360 4.370 4.320 4.450 1,742,441 7,626,411 4.3769 3.226 3.226 3.234 3.197 3.293 2,354,803 3.2387 -0.46%
2019-04-18 0 4.380 4.370 4.380 4.380 4.580 8,264,453 37,079,490 4.4866 3.241 3.234 3.241 3.241 3.389 11,168,906 3.3199 0.92%
2019-04-17 0 4.340 4.340 4.360 4.270 4.410 3,824,159 16,611,137 4.3437 3.211 3.211 3.226 3.160 3.263 5,168,118 3.2142 -0.23%
2019-04-16 0 4.350 4.340 4.350 4.320 4.430 2,361,451 10,268,620 4.3484 3.219 3.211 3.219 3.197 3.278 3,191,357 3.2176 -0.91%
2019-04-15 0 4.390 4.380 4.390 4.360 4.510 2,856,670 12,646,624 4.4271 3.248 3.241 3.248 3.226 3.337 3,860,616 3.2758 0.00%
2019-04-12 0 4.390 4.390 4.400 4.280 4.400 2,645,000 11,474,600 4.3382 3.248 3.248 3.256 3.167 3.256 3,574,557 3.2101 -0.68%
2019-04-11 0 4.420 4.420 4.430 4.400 4.620 2,118,049 9,465,476 4.4690 3.271 3.271 3.278 3.256 3.419 2,862,414 3.3068 -4.12%
2019-04-10 0 4.610 4.600 4.610 4.480 4.620 4,794,289 21,940,619 4.5764 3.411 3.404 3.411 3.315 3.419 6,479,190 3.3863 0.44%
2019-04-09 0 4.590 4.590 4.600 4.570 4.690 4,075,447 18,875,162 4.6314 3.396 3.396 3.404 3.382 3.470 5,507,719 3.4270 -1.92%
2019-04-08 0 4.680 4.680 4.690 4.600 4.760 7,967,306 37,227,216 4.6725 3.463 3.463 3.470 3.404 3.522 10,767,329 3.4574 1.74%
2019-04-04 0 4.600 4.600 4.610 4.460 4.750 9,351,151 43,215,667 4.6214 3.404 3.404 3.411 3.300 3.515 12,637,512 3.4196 2.45%
2019-04-03 0 4.490 4.490 4.500 4.410 4.520 3,432,247 15,382,894 4.4819 3.322 3.322 3.330 3.263 3.345 4,638,473 3.3164 1.13%
2019-04-02 0 4.440 4.430 4.440 4.370 4.510 4,734,186 20,894,253 4.4135 3.285 3.278 3.285 3.234 3.337 6,397,964 3.2658 -0.45%
2019-04-01 0 4.460 4.450 4.460 4.240 4.560 8,734,292 38,955,954 4.4601 3.300 3.293 3.300 3.137 3.374 11,803,864 3.3003 3.96%
2019-03-29 0 4.290 4.260 4.290 4.220 4.380 8,937,527 38,322,366 4.2878 3.174 3.152 3.174 3.123 3.241 12,078,524 3.1728 -2.28%
2019-03-28 0 4.390 4.380 4.390 4.360 4.500 5,157,992 22,763,168 4.4132 3.248 3.241 3.248 3.226 3.330 6,970,712 3.2655 -1.13%
2019-03-27 0 4.440 4.440 4.450 4.400 4.580 4,525,553 20,197,592 4.4630 3.285 3.285 3.293 3.256 3.389 6,116,010 3.3024 -2.42%
2019-03-26 0 4.550 4.550 4.560 4.470 4.800 8,934,498 40,998,610 4.5888 3.367 3.367 3.374 3.308 3.552 12,074,431 3.3955 -5.21%
2019-03-25 0 4.800 4.790 4.800 4.580 4.880 28,402,555 134,834,372 4.7473 3.552 3.544 3.552 3.389 3.611 38,384,325 3.5127 9.09%
2019-03-22 0 4.400 4.390 4.400 4.240 4.440 6,918,333 29,887,308 4.3200 3.256 3.248 3.256 3.137 3.285 9,349,706 3.1966 -0.90%
2019-03-21 0 4.440 4.440 4.450 4.380 4.500 5,087,535 22,601,395 4.4425 3.285 3.285 3.293 3.241 3.330 6,875,494 3.2872 -1.11%
2019-03-20 0 4.490 4.480 4.490 4.350 4.500 10,251,221 45,605,187 4.4488 3.322 3.315 3.322 3.219 3.330 13,853,902 3.2919 2.28%
2019-03-19 0 4.390 4.380 4.390 4.320 4.590 13,611,025 60,248,729 4.4265 3.248 3.241 3.248 3.197 3.396 18,394,472 3.2754 -4.36%
2019-03-18 0 4.590 4.580 4.590 4.360 4.600 8,065,365 36,368,466 4.5092 3.396 3.389 3.396 3.226 3.404 10,899,850 3.3366 4.32%
2019-03-15 0 4.400 4.400 4.420 4.330 4.450 4,826,937 21,275,624 4.4077 3.256 3.256 3.271 3.204 3.293 6,523,312 3.2615 1.15%
2019-03-14 0 4.350 4.350 4.380 4.300 4.400 5,147,854 22,431,452 4.3574 3.219 3.219 3.241 3.182 3.256 6,957,012 3.2243 1.16%
2019-03-13 0 4.300 4.300 4.310 4.230 4.360 3,156,476 13,593,234 4.3065 3.182 3.182 3.189 3.130 3.226 4,265,785 3.1866 1.18%
2019-03-12 0 4.250 4.240 4.250 4.180 4.390 2,764,600 11,841,763 4.2834 3.145 3.137 3.145 3.093 3.248 3,736,189 3.1695 0.00%
2019-03-11 0 4.250 4.250 4.260 4.090 4.260 2,206,723 9,258,925 4.1958 3.145 3.145 3.152 3.026 3.152 2,982,252 3.1047 2.66%
2019-03-08 0 4.140 4.120 4.140 4.110 4.300 3,788,375 15,890,593 4.1946 3.063 3.049 3.063 3.041 3.182 5,119,758 3.1038 -3.50%
2019-03-07 0 4.290 4.290 4.310 4.260 4.500 4,642,193 20,316,143 4.3764 3.174 3.174 3.189 3.152 3.330 6,273,641 3.2383 -2.50%
2019-03-06 0 4.400 4.390 4.400 4.300 4.550 10,358,289 45,657,835 4.4079 3.256 3.248 3.256 3.182 3.367 13,998,598 3.2616 0.00%
2019-03-05 0 4.400 4.390 4.400 4.020 4.450 11,850,074 50,763,116 4.2838 3.256 3.248 3.256 2.975 3.293 16,014,654 3.1698 8.37%
2019-03-04 0 4.060 4.050 4.060 3.950 4.200 9,083,917 37,221,386 4.0975 3.004 2.997 3.004 2.923 3.108 12,276,361 3.0320 2.78%
2019-03-01 0 3.950 3.940 3.950 3.830 3.950 1,137,601 4,429,427 3.8937 2.923 2.915 2.923 2.834 2.923 1,537,399 2.8811 2.07%
2019-02-28 0 3.870 3.870 3.880 3.790 3.900 1,599,081 6,177,974 3.8635 2.864 2.864 2.871 2.804 2.886 2,161,061 2.8588 0.52%
2019-02-27 0 3.850 3.830 3.850 3.800 3.980 1,957,706 7,580,891 3.8723 2.849 2.834 2.849 2.812 2.945 2,645,721 2.8653 -2.04%
2019-02-26 0 3.930 3.930 3.950 3.900 4.020 4,186,217 16,582,702 3.9613 2.908 2.908 2.923 2.886 2.975 5,657,418 2.9311 -0.51%
2019-02-25 0 3.950 3.950 3.960 3.850 4.030 7,890,912 31,162,044 3.9491 2.923 2.923 2.930 2.849 2.982 10,664,088 2.9221 2.60%
2019-02-22 0 3.850 3.840 3.850 3.820 3.870 2,461,059 9,472,178 3.8488 2.849 2.841 2.849 2.827 2.864 3,325,972 2.8479 0.52%
2019-02-21 0 3.830 3.810 3.830 3.750 3.890 4,825,934 18,455,905 3.8243 2.834 2.819 2.834 2.775 2.878 6,521,956 2.8298 0.52%
2019-02-20 0 3.810 3.810 3.820 3.760 3.850 1,372,790 5,220,606 3.8029 2.819 2.819 2.827 2.782 2.849 1,855,242 2.8140 0.26%
2019-02-19 0 3.800 3.780 3.800 3.780 3.880 1,769,000 6,783,230 3.8345 2.812 2.797 2.812 2.797 2.871 2,390,696 2.8373 -0.26%
2019-02-18 0 3.810 3.800 3.810 3.800 3.870 1,645,000 6,303,050 3.8316 2.819 2.812 2.819 2.812 2.864 2,223,117 2.8352 0.00%
2019-02-15 0 3.810 3.810 3.820 3.770 3.850 1,344,033 5,105,265 3.7985 2.819 2.819 2.827 2.790 2.849 1,816,379 2.8107 -1.55%
2019-02-14 0 3.870 3.870 3.880 3.780 3.910 2,724,948 10,496,127 3.8519 2.864 2.864 2.871 2.797 2.893 3,682,601 2.8502 0.00%
2019-02-13 0 3.870 3.870 3.880 3.730 3.880 2,983,091 11,480,852 3.8486 2.864 2.864 2.871 2.760 2.871 4,031,466 2.8478 4.31%
2019-02-12 0 3.710 3.710 3.730 3.700 3.780 2,363,163 8,806,002 3.7264 2.745 2.745 2.760 2.738 2.797 3,193,671 2.7573 -1.33%
2019-02-11 0 3.760 3.760 3.770 3.730 3.950 2,675,771 10,198,085 3.8113 2.782 2.782 2.790 2.760 2.923 3,616,142 2.8202 -2.08%
2019-02-08 0 3.840 3.840 3.850 3.760 3.870 1,331,274 5,077,412 3.8139 2.841 2.841 2.849 2.782 2.864 1,799,136 2.8221 0.52%
2019-02-04 0 3.820 3.800 3.820 3.770 3.850 1,152,000 4,407,200 3.8257 2.827 2.812 2.827 2.790 2.849 1,556,858 2.8308 0.79%
2019-02-01 0 3.790 3.780 3.790 3.680 3.790 1,965,537 7,378,371 3.7539 2.804 2.797 2.804 2.723 2.804 2,656,304 2.7777 1.88%
2019-01-31 0 3.720 3.720 3.760 3.690 3.780 1,860,691 6,929,742 3.7243 2.753 2.753 2.782 2.730 2.797 2,514,611 2.7558 -0.27%
2019-01-30 0 3.730 3.730 3.740 3.640 3.790 5,028,533 18,677,670 3.7143 2.760 2.760 2.767 2.693 2.804 6,795,756 2.7484 1.91%
2019-01-29 0 3.660 3.660 3.670 3.610 3.850 5,515,000 20,316,613 3.6839 2.708 2.708 2.716 2.671 2.849 7,453,187 2.7259 -3.43%
2019-01-28 0 3.790 3.790 3.800 3.710 3.910 2,644,816 10,018,894 3.7881 2.804 2.804 2.812 2.745 2.893 3,574,308 2.8030 -1.30%
2019-01-25 0 3.840 3.830 3.840 3.710 3.930 6,272,647 24,132,216 3.8472 2.841 2.834 2.841 2.745 2.908 8,477,101 2.8468 2.95%
2019-01-24 0 3.730 3.730 3.740 3.610 3.840 6,533,083 24,537,761 3.7559 2.760 2.760 2.767 2.671 2.841 8,829,064 2.7792 0.00%
2019-01-23 0 3.730 3.720 3.730 3.360 3.740 7,053,545 25,499,956 3.6152 2.760 2.753 2.760 2.486 2.767 9,532,437 2.6751 8.75%
2019-01-22 0 3.430 3.430 3.450 3.400 3.540 1,791,000 6,188,648 3.4554 2.538 2.538 2.553 2.516 2.619 2,420,428 2.5568 -2.00%
2019-01-21 0 3.500 3.500 3.510 3.500 3.610 4,072,533 14,429,281 3.5431 2.590 2.590 2.597 2.590 2.671 5,503,781 2.6217 -0.57%
2019-01-18 0 3.520 3.510 3.520 3.220 3.540 8,862,850 30,229,460 3.4108 2.605 2.597 2.605 2.383 2.619 11,977,603 2.5238 8.64%
2019-01-17 0 3.240 3.230 3.240 3.240 3.320 1,829,624 5,982,257 3.2697 2.397 2.390 2.397 2.397 2.457 2,472,626 2.4194 -0.61%
2019-01-16 0 3.260 3.260 3.280 3.220 3.320 1,605,000 5,247,208 3.2693 2.412 2.412 2.427 2.383 2.457 2,169,060 2.4191 0.00%
2019-01-15 0 3.260 3.250 3.260 3.150 3.270 1,876,477 6,023,456 3.2100 2.412 2.405 2.412 2.331 2.420 2,535,945 2.3752 2.52%
2019-01-14 0 3.180 3.170 3.180 3.160 3.290 2,556,000 8,207,580 3.2111 2.353 2.346 2.353 2.338 2.434 3,454,279 2.3761 -2.15%
2019-01-11 0 3.250 3.240 3.250 3.110 3.270 2,597,721 8,265,856 3.1820 2.405 2.397 2.405 2.301 2.420 3,510,662 2.3545 3.83%
2019-01-10 0 3.130 3.120 3.130 3.070 3.180 3,351,000 10,463,218 3.1224 2.316 2.309 2.316 2.272 2.353 4,528,673 2.3104 0.64%
2019-01-09 0 3.110 3.100 3.110 2.910 3.120 8,959,933 27,430,078 3.0614 2.301 2.294 2.301 2.153 2.309 12,108,804 2.2653 6.87%
2019-01-08 0 2.910 2.900 2.910 2.880 2.970 2,382,000 6,929,060 2.9089 2.153 2.146 2.153 2.131 2.198 3,219,128 2.1525 1.04%
2019-01-07 0 2.880 2.880 2.890 2.870 3.030 3,608,025 10,534,562 2.9198 2.131 2.131 2.138 2.124 2.242 4,876,026 2.1605 -0.69%
2019-01-04 0 2.900 2.900 2.920 2.880 2.940 581,358 1,688,456 2.9043 2.146 2.146 2.161 2.131 2.175 785,670 2.1491 -0.34%
2019-01-03 0 2.910 2.910 2.930 2.890 3.000 957,000 2,801,480 2.9274 2.153 2.153 2.168 2.138 2.220 1,293,327 2.1661 -2.02%
2019-01-02 0 2.970 2.970 2.980 2.960 3.050 1,817,333 5,446,953 2.9972 2.198 2.198 2.205 2.190 2.257 2,456,015 2.2178 -1.00%
2018-12-31 0 3.000 3.000 3.020 3.000 3.030 197,000 593,660 3.0135 2.220 2.220 2.235 2.220 2.242 266,234 2.2298 0.33%
2018-12-28 0 2.990 2.990 3.020 2.910 3.010 662,653 1,965,270 2.9658 2.212 2.212 2.235 2.153 2.227 895,535 2.1945 2.75%
2018-12-27 0 2.910 2.910 2.920 2.910 2.980 300,224 879,125 2.9282 2.153 2.153 2.161 2.153 2.205 405,734 2.1667 0.34%
2018-12-24 0 2.900 2.900 2.930 2.900 2.930 346,499 1,008,509 2.9106 2.146 2.146 2.168 2.146 2.168 468,272 2.1537 -1.36%
2018-12-21 0 2.940 2.940 3.020 2.900 3.010 1,986,759 5,901,781 2.9706 2.175 2.175 2.235 2.146 2.227 2,684,984 2.1981 -2.33%
2018-12-20 0 3.010 3.010 3.020 2.980 3.090 928,985 2,788,781 3.0020 2.227 2.227 2.235 2.205 2.286 1,255,467 2.2213 -1.31%
2018-12-19 0 3.050 3.020 3.050 3.020 3.090 776,124 2,356,946 3.0368 2.257 2.235 2.257 2.235 2.286 1,048,884 2.2471 0.33%
2018-12-18 0 3.040 3.030 3.040 3.010 3.110 1,204,400 3,667,890 3.0454 2.249 2.242 2.249 2.227 2.301 1,627,673 2.2535 -1.30%
2018-12-17 0 3.080 3.080 3.100 3.060 3.130 881,835 2,726,150 3.0915 2.279 2.279 2.294 2.264 2.316 1,191,746 2.2875 -0.96%
2018-12-14 0 3.110 3.090 3.110 3.060 3.110 857,660 2,647,289 3.0866 2.301 2.286 2.301 2.264 2.301 1,159,075 2.2840 0.97%
2018-12-13 0 3.080 3.060 3.080 3.040 3.100 651,000 2,000,540 3.0730 2.279 2.264 2.279 2.249 2.294 879,787 2.2739 0.33%
2018-12-12 0 3.070 3.040 3.070 3.020 3.130 1,210,085 3,702,932 3.0601 2.272 2.249 2.272 2.235 2.316 1,635,356 2.2643 2.33%
2018-12-11 0 3.000 3.000 3.010 2.880 3.010 1,837,645 5,419,534 2.9492 2.220 2.220 2.227 2.131 2.227 2,483,465 2.1822 -0.66%
2018-12-10 0 3.020 2.990 3.020 2.960 3.030 1,102,357 3,295,388 2.9894 2.235 2.212 2.235 2.190 2.242 1,489,768 2.2120 0.00%
2018-12-07 0 3.020 3.010 3.020 2.970 3.130 2,633,017 7,934,750 3.0136 2.235 2.227 2.235 2.198 2.316 3,558,362 2.2299 -2.58%
2018-12-06 0 3.100 3.070 3.100 3.060 3.220 2,587,425 8,051,386 3.1117 2.294 2.272 2.294 2.264 2.383 3,496,748 2.3025 -4.02%
2018-12-05 0 3.230 3.220 3.240 3.210 3.280 749,228 2,431,052 3.2447 2.390 2.383 2.397 2.375 2.427 1,012,536 2.4010 -1.52%
2018-12-04 0 3.280 3.260 3.280 3.240 3.300 1,263,400 4,126,252 3.2660 2.427 2.412 2.427 2.397 2.442 1,707,408 2.4167 0.31%
2018-12-03 0 3.270 3.270 3.290 3.250 3.310 1,321,538 4,337,233 3.2820 2.420 2.420 2.434 2.405 2.449 1,785,978 2.4285 0.93%
2018-11-30 0 3.240 3.230 3.240 3.170 3.240 994,940 3,190,600 3.2068 2.397 2.390 2.397 2.346 2.397 1,344,601 2.3729 1.57%
2018-11-29 0 3.190 3.170 3.190 3.120 3.240 1,344,086 4,286,646 3.1893 2.360 2.346 2.360 2.309 2.397 1,816,450 2.3599 -0.93%
2018-11-28 0 3.220 3.210 3.220 3.180 3.230 1,255,461 4,027,665 3.2081 2.383 2.375 2.383 2.353 2.390 1,696,679 2.3739 0.62%
2018-11-27 0 3.200 3.190 3.200 3.180 3.220 1,468,400 4,694,578 3.1971 2.368 2.360 2.368 2.353 2.383 1,984,453 2.3657 -0.62%
2018-11-26 0 3.220 3.200 3.230 3.150 3.230 1,370,400 4,377,172 3.1941 2.383 2.368 2.390 2.331 2.390 1,852,012 2.3635 0.62%
2018-11-23 0 3.200 3.190 3.200 3.200 3.230 502,000 1,611,250 3.2097 2.368 2.360 2.368 2.368 2.390 678,422 2.3750 -0.93%
2018-11-22 0 3.230 3.230 3.240 3.220 3.280 761,800 2,464,948 3.2357 2.390 2.390 2.397 2.383 2.427 1,029,526 2.3943 -0.92%
2018-11-21 0 3.260 3.240 3.260 3.220 3.270 614,245 1,988,586 3.2374 2.412 2.397 2.412 2.383 2.420 830,115 2.3956 0.31%
2018-11-20 0 3.250 3.250 3.260 3.230 3.290 730,010 2,376,462 3.2554 2.405 2.405 2.412 2.390 2.434 986,564 2.4088 -1.52%
2018-11-19 0 3.300 3.290 3.300 3.260 3.320 768,715 2,528,192 3.2889 2.442 2.434 2.442 2.412 2.457 1,038,872 2.4336 0.30%
2018-11-16 0 3.290 3.260 3.290 3.240 3.300 1,148,000 3,747,940 3.2648 2.434 2.412 2.434 2.397 2.442 1,551,452 2.4158 0.92%
2018-11-15 0 3.260 3.250 3.280 3.230 3.280 744,382 2,424,639 3.2573 2.412 2.405 2.427 2.390 2.427 1,005,987 2.4102 -0.31%
2018-11-14 0 3.270 3.240 3.270 3.230 3.320 1,166,000 3,806,956 3.2650 2.420 2.397 2.420 2.390 2.457 1,575,778 2.4159 0.00%
2018-11-13 0 3.270 3.260 3.290 3.230 3.310 1,022,999 3,337,410 3.2624 2.420 2.412 2.434 2.390 2.449 1,382,521 2.4140 -0.61%
2018-11-12 0 3.290 3.270 3.290 3.260 3.320 532,000 1,750,405 3.2902 2.434 2.420 2.434 2.412 2.457 718,966 2.4346 -0.60%
2018-11-09 0 3.310 3.300 3.310 3.290 3.380 750,000 2,483,870 3.3118 2.449 2.442 2.449 2.434 2.501 1,013,579 2.4506 -1.78%
2018-11-08 0 3.370 3.360 3.370 3.330 3.400 1,321,000 4,449,705 3.3684 2.494 2.486 2.494 2.464 2.516 1,785,251 2.4925 0.60%
2018-11-07 0 3.350 3.330 3.350 3.330 3.390 1,301,000 4,371,505 3.3601 2.479 2.464 2.479 2.464 2.508 1,758,222 2.4863 -0.89%
2018-11-06 0 3.380 3.360 3.380 3.300 3.380 634,000 2,121,458 3.3461 2.501 2.486 2.501 2.442 2.501 856,812 2.4760 2.74%
2018-11-05 0 3.290 3.290 3.310 3.280 3.360 666,000 2,202,700 3.3074 2.434 2.434 2.449 2.427 2.486 900,058 2.4473 -1.50%
2018-11-02 0 3.340 3.340 3.360 3.200 3.370 1,869,000 6,176,710 3.3048 2.471 2.471 2.486 2.368 2.494 2,525,840 2.4454 4.70%
2018-11-01 0 3.190 3.190 3.200 3.190 3.250 2,622,000 8,412,060 3.2083 2.360 2.360 2.368 2.360 2.405 3,543,474 2.3740 0.00%
2018-10-31 0 3.190 3.190 3.200 3.190 3.280 2,020,000 6,514,745 3.2251 2.360 2.360 2.368 2.360 2.427 2,729,907 2.3864 -0.31%
2018-10-30 0 3.200 3.190 3.200 3.190 3.250 1,195,033 3,833,559 3.2079 2.368 2.360 2.368 2.360 2.405 1,615,014 2.3737 -0.93%
2018-10-29 0 3.230 3.230 3.240 3.230 3.360 1,493,000 4,875,850 3.2658 2.390 2.390 2.397 2.390 2.486 2,017,699 2.4165 -2.42%
2018-10-26 0 3.310 3.270 3.310 3.240 3.330 824,607 2,712,543 3.2895 2.449 2.420 2.449 2.397 2.464 1,114,406 2.4341 1.22%
2018-10-25 0 3.270 3.270 3.300 3.220 3.310 491,600 1,602,868 3.2605 2.420 2.420 2.442 2.383 2.449 664,367 2.4126 -1.51%
2018-10-24 0 3.320 3.300 3.320 3.240 3.380 1,605,200 5,276,432 3.2871 2.457 2.442 2.457 2.397 2.501 2,169,330 2.4323 -1.48%
2018-10-23 0 3.370 3.330 3.370 3.330 3.440 403,000 1,364,540 3.3860 2.494 2.464 2.494 2.464 2.545 544,630 2.5054 -1.17%
2018-10-22 0 3.410 3.370 3.410 3.270 3.430 1,227,000 4,149,950 3.3822 2.523 2.494 2.523 2.420 2.538 1,658,216 2.5027 3.65%
2018-10-19 0 3.290 3.290 3.300 3.160 3.370 3,870,133 12,722,135 3.2873 2.434 2.434 2.442 2.338 2.494 5,230,249 2.4324 1.23%
2018-10-18 0 3.250 3.240 3.250 3.240 3.320 843,300 2,755,639 3.2677 2.405 2.397 2.405 2.397 2.457 1,139,669 2.4179 -0.31%
2018-10-16 0 3.260 3.260 3.270 3.260 3.370 1,292,521 4,252,802 3.2903 2.412 2.412 2.420 2.412 2.494 1,746,764 2.4347 -3.55%
2018-10-15 0 3.380 3.370 3.380 3.310 3.450 864,733 2,915,961 3.3721 2.501 2.494 2.501 2.449 2.553 1,168,634 2.4952 0.30%
2018-10-12 0 3.370 3.350 3.370 3.270 3.380 1,371,600 4,573,203 3.3342 2.494 2.479 2.494 2.420 2.501 1,853,634 2.4672 1.81%
2018-10-11 0 3.310 3.290 3.310 3.210 3.380 3,316,000 10,916,845 3.2922 2.449 2.434 2.449 2.375 2.501 4,481,372 2.4360 -2.65%
2018-10-10 0 3.400 3.400 3.410 3.400 3.520 1,078,163 3,706,492 3.4378 2.516 2.516 2.523 2.516 2.605 1,457,072 2.5438 -3.13%
2018-10-09 0 3.510 3.500 3.510 3.440 3.530 1,028,958 3,579,278 3.4785 2.597 2.590 2.597 2.545 2.612 1,390,574 2.5740 0.86%
2018-10-08 0 3.480 3.480 3.490 3.480 3.580 1,997,000 7,024,820 3.5177 2.575 2.575 2.582 2.575 2.649 2,698,824 2.6029 -3.87%
2018-10-05 0 3.620 3.610 3.620 3.600 3.730 885,000 3,218,556 3.6368 2.679 2.671 2.679 2.664 2.760 1,196,024 2.6910 -1.95%
2018-10-04 0 3.790 3.750 3.790 3.670 3.790 2,188,500 8,212,080 3.7524 2.732 2.703 2.732 2.645 2.732 3,036,131 2.7048 2.71%
2018-10-03 0 3.690 3.690 3.710 3.670 3.720 333,000 1,227,950 3.6875 2.660 2.660 2.674 2.645 2.681 461,975 2.6580 -0.27%
2018-10-02 0 3.700 3.680 3.700 3.650 3.740 386,000 1,422,710 3.6858 2.667 2.653 2.667 2.631 2.696 535,502 2.6568 -0.54%
2018-09-28 0 3.720 3.690 3.730 3.540 3.720 2,284,400 8,343,270 3.6523 2.681 2.660 2.689 2.552 2.681 3,169,175 2.6326 0.27%
2018-09-27 0 3.710 3.700 3.710 3.670 3.760 1,119,400 4,152,750 3.7098 2.674 2.667 2.674 2.645 2.710 1,552,957 2.6741 0.82%
2018-09-26 0 3.680 3.680 3.710 3.680 3.760 1,274,400 4,741,879 3.7209 2.653 2.653 2.674 2.653 2.710 1,767,990 2.6821 -2.13%
2018-09-24 0 3.760 3.730 3.760 3.720 3.800 232,000 867,400 3.7388 2.710 2.689 2.710 2.681 2.739 321,856 2.6950 -1.05%
2018-09-21 0 3.800 3.780 3.800 3.720 3.800 488,600 1,842,274 3.7705 2.739 2.725 2.739 2.681 2.739 677,840 2.7179 1.33%
2018-09-20 0 3.750 3.740 3.750 3.680 3.840 967,000 3,604,020 3.7270 2.703 2.696 2.703 2.653 2.768 1,341,530 2.6865 -0.53%
2018-09-19 0 3.770 3.760 3.790 3.690 3.800 1,365,200 5,160,055 3.7797 2.717 2.710 2.732 2.660 2.739 1,893,958 2.7245 1.34%
2018-09-18 0 3.720 3.690 3.720 3.650 3.720 1,252,000 4,626,038 3.6949 2.681 2.660 2.681 2.631 2.681 1,736,914 2.6634 1.36%
2018-09-17 0 3.670 3.660 3.670 3.620 3.710 911,000 3,342,110 3.6686 2.645 2.638 2.645 2.609 2.674 1,263,841 2.6444 -0.81%
2018-09-14 0 3.700 3.680 3.700 3.630 3.720 1,215,306 4,475,209 3.6824 2.667 2.653 2.667 2.617 2.681 1,686,008 2.6543 1.37%
2018-09-13 0 3.650 3.630 3.650 3.590 3.690 2,001,000 7,295,190 3.6458 2.631 2.617 2.631 2.588 2.660 2,776,011 2.6279 1.39%
2018-09-12 0 3.600 3.600 3.610 3.530 3.620 1,292,000 4,631,608 3.5848 2.595 2.595 2.602 2.544 2.609 1,792,407 2.5840 1.41%
2018-09-11 0 3.550 3.540 3.550 3.510 3.600 1,158,000 4,123,630 3.5610 2.559 2.552 2.559 2.530 2.595 1,606,507 2.5668 0.85%
2018-09-10 0 3.520 3.520 3.530 3.490 3.670 1,326,000 4,718,712 3.5586 2.537 2.537 2.544 2.516 2.645 1,839,575 2.5651 -4.09%
2018-09-07 0 3.670 3.670 3.680 3.640 3.700 547,000 2,007,720 3.6704 2.645 2.645 2.653 2.624 2.667 758,859 2.6457 0.00%
2018-09-06 0 3.670 3.670 3.680 3.670 3.800 950,900 3,539,325 3.7221 2.645 2.645 2.653 2.645 2.739 1,319,195 2.6829 -2.13%
2018-09-05 0 3.750 3.740 3.750 3.740 3.810 1,360,708 5,135,293 3.7740 2.703 2.696 2.703 2.696 2.746 1,887,726 2.7204 -1.57%
2018-09-04 0 3.810 3.810 3.820 3.690 3.850 1,692,000 6,436,831 3.8043 2.746 2.746 2.754 2.660 2.775 2,347,331 2.7422 1.87%
2018-09-03 0 3.740 3.740 3.770 3.700 3.810 969,000 3,630,290 3.7464 2.696 2.696 2.717 2.667 2.746 1,344,305 2.7005 -1.84%
2018-08-31 0 3.810 3.800 3.810 3.730 3.830 2,708,947 10,278,893 3.7944 2.746 2.739 2.746 2.689 2.761 3,758,154 2.7351 -0.26%
2018-08-30 0 3.820 3.800 3.820 3.750 3.860 1,749,747 6,658,632 3.8055 2.754 2.739 2.754 2.703 2.782 2,427,444 2.7431 1.33%
2018-08-29 0 3.770 3.760 3.770 3.690 3.780 2,369,000 8,878,285 3.7477 2.717 2.710 2.717 2.660 2.725 3,286,541 2.7014 3.29%
2018-08-28 0 3.650 3.650 3.690 3.640 3.810 6,180,855 23,032,373 3.7264 2.631 2.631 2.660 2.624 2.746 8,574,772 2.6861 1.11%
2018-08-27 0 3.610 3.610 3.630 3.550 3.750 4,625,200 16,809,096 3.6342 2.602 2.602 2.617 2.559 2.703 6,416,594 2.6196 1.40%
2018-08-24 0 3.560 3.560 3.570 3.550 3.750 4,081,200 14,793,764 3.6249 2.566 2.566 2.573 2.559 2.703 5,661,896 2.6129 -3.78%
2018-08-23 0 3.700 3.690 3.700 3.620 3.740 1,925,200 7,114,697 3.6956 2.667 2.660 2.667 2.609 2.696 2,670,852 2.6638 1.37%
2018-08-22 0 3.650 3.650 3.660 3.520 3.690 2,488,464 9,013,972 3.6223 2.631 2.631 2.638 2.537 2.660 3,452,275 2.6110 3.40%
2018-08-21 0 3.530 3.530 3.540 3.460 3.560 738,866 2,602,877 3.5228 2.544 2.544 2.552 2.494 2.566 1,025,037 2.5393 2.32%
2018-08-20 0 3.450 3.450 3.460 3.440 3.510 1,813,400 6,276,826 3.4614 2.487 2.487 2.494 2.480 2.530 2,515,751 2.4950 -1.15%
2018-08-17 0 3.490 3.480 3.490 3.470 3.540 848,600 2,962,729 3.4913 2.516 2.508 2.516 2.501 2.552 1,177,273 2.5166 0.00%
2018-08-16 0 3.490 3.480 3.490 3.440 3.530 1,806,913 6,300,643 3.4870 2.516 2.508 2.516 2.480 2.544 2,506,751 2.5135 0.00%
2018-08-15 0 3.490 3.460 3.490 3.460 3.640 1,759,200 6,195,836 3.5220 2.516 2.494 2.516 2.494 2.624 2,440,559 2.5387 -3.59%
2018-08-14 0 3.620 3.610 3.620 3.540 3.630 1,621,000 5,828,465 3.5956 2.609 2.602 2.609 2.552 2.617 2,248,832 2.5918 0.56%
2018-08-13 0 3.600 3.590 3.600 3.590 3.650 845,600 3,053,185 3.6107 2.595 2.588 2.595 2.588 2.631 1,173,111 2.6026 -1.91%
2018-08-10 0 3.670 3.660 3.670 3.610 3.690 1,893,083 6,926,524 3.6589 2.645 2.638 2.645 2.602 2.660 2,626,296 2.6374 0.55%
2018-08-09 0 3.650 3.640 3.650 3.540 3.660 3,983,668 14,416,570 3.6189 2.631 2.624 2.631 2.552 2.638 5,526,589 2.6086 3.11%
2018-08-08 0 3.540 3.510 3.540 3.480 3.590 1,734,427 6,100,111 3.5171 2.552 2.530 2.552 2.508 2.588 2,406,191 2.5352 -0.28%
2018-08-07 0 3.550 3.540 3.550 3.470 3.560 2,298,010 8,070,874 3.5121 2.559 2.552 2.559 2.501 2.566 3,188,056 2.5316 0.28%
2018-08-06 0 3.540 3.530 3.540 3.520 3.660 4,393,000 15,801,200 3.5969 2.552 2.544 2.552 2.537 2.638 6,094,460 2.5927 -2.75%
2018-08-03 0 3.640 3.610 3.640 3.600 3.670 1,824,000 6,609,090 3.6234 2.624 2.602 2.624 2.595 2.645 2,530,456 2.6118 -0.55%
2018-08-02 0 3.660 3.650 3.660 3.650 3.780 2,651,600 9,779,088 3.6880 2.638 2.631 2.638 2.631 2.725 3,678,595 2.6584 -3.17%
2018-08-01 0 3.780 3.780 3.790 3.780 3.840 1,097,000 4,173,090 3.8041 2.725 2.725 2.732 2.725 2.768 1,521,881 2.7421 -1.05%
2018-07-31 0 3.820 3.790 3.820 3.760 3.830 4,378,000 16,705,155 3.8157 2.754 2.732 2.754 2.710 2.761 6,073,650 2.7504 0.26%
2018-07-30 0 3.810 3.810 3.820 3.740 3.830 1,940,333 7,356,282 3.7912 2.746 2.746 2.754 2.696 2.761 2,691,847 2.7328 2.14%
2018-07-27 0 3.730 3.730 3.740 3.710 3.800 1,606,000 6,008,280 3.7411 2.689 2.689 2.696 2.674 2.739 2,228,022 2.6967 -2.36%
2018-07-26 0 3.820 3.790 3.820 3.750 3.820 1,935,600 7,309,829 3.7765 2.754 2.732 2.754 2.703 2.754 2,685,280 2.7222 0.79%
2018-07-25 0 3.790 3.780 3.790 3.740 3.790 1,172,600 4,415,792 3.7658 2.732 2.725 2.732 2.696 2.732 1,626,762 2.7145 0.26%
2018-07-24 0 3.780 3.770 3.780 3.680 3.790 3,185,501 11,959,250 3.7543 2.725 2.717 2.725 2.653 2.732 4,419,283 2.7062 3.00%
2018-07-23 0 3.670 3.660 3.670 3.660 3.900 3,936,000 14,651,600 3.7225 2.645 2.638 2.645 2.638 2.811 5,460,459 2.6832 -6.14%
2018-07-20 0 3.910 3.900 3.910 3.700 3.950 7,558,068 28,982,963 3.8347 2.818 2.811 2.818 2.667 2.847 10,485,395 2.7641 0.00%
2018-07-19 0 3.910 3.900 3.910 3.900 3.980 2,339,700 9,186,020 3.9262 2.818 2.811 2.818 2.811 2.869 3,245,893 2.8300 -1.76%
2018-07-18 0 3.980 3.970 3.980 3.950 4.010 1,031,800 4,105,701 3.9792 2.869 2.862 2.869 2.847 2.890 1,431,428 2.8683 0.51%
2018-07-17 0 3.960 3.960 3.980 3.910 4.000 3,194,667 12,669,440 3.9658 2.854 2.854 2.869 2.818 2.883 4,431,999 2.8586 0.51%
2018-07-16 0 3.940 3.930 3.940 3.910 4.090 2,394,000 9,487,310 3.9630 2.840 2.833 2.840 2.818 2.948 3,321,224 2.8566 -0.25%
2018-07-13 0 3.950 3.950 3.960 3.920 4.130 7,787,115 31,355,779 4.0266 2.847 2.847 2.854 2.826 2.977 10,803,155 2.9025 -0.25%
2018-07-12 0 3.960 3.960 3.980 3.910 4.000 3,177,500 12,639,260 3.9777 2.854 2.854 2.869 2.818 2.883 4,408,183 2.8672 1.02%
2018-07-11 0 3.920 3.910 3.920 3.780 3.950 6,845,181 26,519,115 3.8741 2.826 2.818 2.826 2.725 2.847 9,496,399 2.7925 0.00%
2018-07-10 0 3.920 3.910 3.950 3.710 3.970 6,935,767 26,820,135 3.8669 2.826 2.818 2.847 2.674 2.862 9,622,070 2.7874 3.16%
2018-07-09 0 3.800 3.750 3.800 3.450 3.800 7,240,100 26,252,700 3.6260 2.739 2.703 2.739 2.487 2.739 10,044,275 2.6137 8.57%
2018-07-06 0 3.500 3.470 3.500 3.400 3.610 6,339,009 22,164,686 3.4966 2.523 2.501 2.523 2.451 2.602 8,794,181 2.5204 -3.58%
2018-07-05 0 3.630 3.630 3.640 3.570 3.750 4,677,000 16,998,910 3.6346 2.617 2.617 2.624 2.573 2.703 6,488,456 2.6199 -3.20%
2018-07-04 0 3.750 3.730 3.750 3.640 3.750 1,989,000 7,363,485 3.7021 2.703 2.689 2.703 2.624 2.703 2,759,363 2.6685 -0.79%
2018-07-03 0 3.780 3.770 3.780 3.600 3.800 1,890,972 6,975,653 3.6889 2.725 2.717 2.725 2.595 2.739 2,623,367 2.6590 1.07%
2018-06-29 0 3.740 3.740 3.750 3.640 3.750 809,667 2,997,697 3.7024 2.696 2.696 2.703 2.624 2.703 1,123,260 2.6687 1.63%
2018-06-28 0 3.680 3.660 3.680 3.630 3.720 1,833,666 6,731,110 3.6708 2.653 2.638 2.653 2.617 2.681 2,543,866 2.6460 -0.27%
2018-06-27 0 3.690 3.680 3.690 3.660 3.770 1,624,768 6,030,231 3.7114 2.660 2.653 2.660 2.638 2.717 2,254,060 2.6753 -1.34%
2018-06-26 0 3.740 3.740 3.760 3.670 3.810 3,751,344 14,012,209 3.7353 2.696 2.696 2.710 2.645 2.746 5,204,283 2.6924 1.08%
2018-06-25 0 3.700 3.690 3.700 3.690 3.850 1,596,995 5,967,671 3.7368 2.667 2.660 2.667 2.660 2.775 2,215,530 2.6936 -2.12%
2018-06-22 0 3.780 3.780 3.800 3.760 3.810 2,576,479 9,777,139 3.7948 2.725 2.725 2.739 2.710 2.746 3,574,379 2.7353 -0.79%
2018-06-21 0 3.810 3.790 3.810 3.760 3.830 2,310,700 8,766,425 3.7938 2.746 2.732 2.746 2.710 2.761 3,205,661 2.7347 0.53%
2018-06-20 0 3.790 3.780 3.790 3.650 3.820 4,995,744 18,680,699 3.7393 2.732 2.725 2.732 2.631 2.754 6,930,654 2.6954 0.26%
2018-06-19 0 3.780 3.760 3.780 3.710 4.000 9,989,470 37,896,755 3.7937 2.725 2.710 2.725 2.674 2.883 13,858,508 2.7345 -5.74%
2018-06-15 0 4.010 4.000 4.010 3.980 4.060 5,274,000 21,229,280 4.0253 2.890 2.883 2.890 2.869 2.927 7,316,681 2.9015 -0.50%
2018-06-14 0 4.030 4.020 4.030 3.980 4.100 3,807,800 15,322,662 4.0240 2.905 2.898 2.905 2.869 2.955 5,282,605 2.9006 -1.47%
2018-06-13 0 4.090 4.090 4.100 4.030 4.170 8,802,200 36,064,030 4.0972 2.948 2.948 2.955 2.905 3.006 12,211,394 2.9533 1.24%
2018-06-12 0 4.040 4.020 4.040 3.980 4.040 2,951,417 11,872,943 4.0228 2.912 2.898 2.912 2.869 2.912 4,094,535 2.8997 0.00%
2018-06-11 0 4.040 4.030 4.040 4.010 4.050 3,865,390 15,603,810 4.0368 2.912 2.905 2.912 2.890 2.919 5,362,500 2.9098 0.75%
2018-06-08 0 4.010 4.010 4.030 3.980 4.040 4,484,417 17,985,387 4.0106 2.890 2.890 2.905 2.869 2.912 6,221,284 2.8909 -0.25%
2018-06-07 0 4.020 4.010 4.020 4.010 4.040 3,271,265 13,164,045 4.0241 2.898 2.890 2.898 2.890 2.912 4,538,264 2.9007 0.25%
2018-06-06 0 4.010 4.000 4.010 3.950 4.050 2,914,766 11,669,703 4.0037 2.890 2.883 2.890 2.847 2.919 4,043,689 2.8859 0.00%
2018-06-05 0 4.010 4.010 4.020 3.950 4.070 7,213,187 28,925,199 4.0100 2.890 2.890 2.898 2.847 2.934 10,006,938 2.8905 1.26%
2018-06-04 0 3.960 3.950 3.960 3.880 3.960 3,108,000 12,187,080 3.9212 2.854 2.847 2.854 2.797 2.854 4,311,764 2.8265 2.59%
2018-06-01 0 3.860 3.840 3.860 3.760 3.880 1,448,400 5,567,921 3.8442 2.782 2.768 2.782 2.710 2.797 2,009,382 2.7710 -0.52%
2018-05-31 0 3.880 3.820 3.880 3.630 3.880 4,979,501 19,061,984 3.8281 2.797 2.754 2.797 2.617 2.797 6,908,120 2.7594 4.58%
2018-05-30 0 3.710 3.690 3.710 3.610 3.710 2,366,600 8,689,384 3.6717 2.674 2.660 2.674 2.602 2.674 3,283,212 2.6466 -0.27%
2018-05-29 0 3.720 3.710 3.720 3.720 3.950 4,131,908 15,840,144 3.8336 2.681 2.674 2.681 2.681 2.847 5,732,244 2.7633 -5.34%
2018-05-28 0 3.930 3.920 3.930 3.900 3.960 816,000 3,194,740 3.9151 2.833 2.826 2.833 2.811 2.854 1,132,046 2.8221 0.00%
2018-05-25 0 3.930 3.920 3.930 3.890 4.060 3,484,621 13,819,600 3.9659 2.833 2.826 2.833 2.804 2.927 4,834,255 2.8587 -2.46%
2018-05-24 0 4.180 4.160 4.180 3.970 4.220 10,927,133 44,753,745 4.0957 2.904 2.890 2.904 2.758 2.932 15,726,313 2.8458 4.24%
2018-05-23 0 4.010 4.010 4.020 3.960 4.040 3,945,224 15,799,914 4.0048 2.786 2.786 2.793 2.752 2.807 5,677,960 2.7827 0.00%
2018-05-21 0 4.010 4.000 4.010 3.950 4.030 3,036,067 12,141,229 3.9990 2.786 2.779 2.786 2.745 2.800 4,369,503 2.7786 1.78%
2018-05-18 0 3.940 3.920 3.940 3.880 3.960 2,721,518 10,688,264 3.9273 2.738 2.724 2.738 2.696 2.752 3,916,805 2.7288 1.29%
2018-05-17 0 3.890 3.890 3.900 3.880 3.930 1,271,200 4,955,386 3.8982 2.703 2.703 2.710 2.696 2.731 1,829,509 2.7086 -0.26%
2018-05-16 0 3.900 3.890 3.900 3.860 3.980 2,437,682 9,545,841 3.9160 2.710 2.703 2.710 2.682 2.765 3,508,308 2.7209 0.00%
2018-05-15 0 3.900 3.880 3.900 3.870 3.990 3,540,000 13,904,685 3.9279 2.710 2.696 2.710 2.689 2.772 5,094,763 2.7292 0.00%
2018-05-14 0 3.900 3.890 3.900 3.800 3.910 6,264,135 24,268,446 3.8742 2.710 2.703 2.710 2.640 2.717 9,015,334 2.6919 2.36%
2018-05-11 0 3.810 3.800 3.810 3.760 3.840 4,166,731 15,840,518 3.8017 2.647 2.640 2.647 2.613 2.668 5,996,753 2.6415 1.06%
2018-05-10 0 3.770 3.760 3.770 3.710 3.790 1,469,400 5,521,525 3.7577 2.620 2.613 2.620 2.578 2.633 2,114,758 2.6109 2.17%
2018-05-09 0 3.690 3.690 3.700 3.660 3.700 1,542,000 5,679,860 3.6834 2.564 2.564 2.571 2.543 2.571 2,219,244 2.5594 -0.54%
2018-05-08 0 3.710 3.710 3.740 3.690 3.750 2,133,000 7,935,770 3.7205 2.578 2.578 2.599 2.564 2.606 3,069,810 2.5851 -1.33%
2018-05-07 0 3.760 3.730 3.760 3.700 3.840 2,204,604 8,257,267 3.7455 2.613 2.592 2.613 2.571 2.668 3,172,863 2.6025 -0.79%
2018-05-04 0 3.790 3.790 3.800 3.630 3.880 8,982,135 34,068,515 3.7929 2.633 2.633 2.640 2.522 2.696 12,927,075 2.6354 3.55%
2018-05-03 0 3.660 3.640 3.660 3.600 3.680 1,205,600 4,372,190 3.6266 2.543 2.529 2.543 2.501 2.557 1,735,098 2.5199 0.83%
2018-05-02 0 3.630 3.620 3.630 3.590 3.650 2,652,701 9,585,283 3.6134 2.522 2.515 2.522 2.494 2.536 3,817,763 2.5107 0.83%
2018-04-30 0 3.600 3.600 3.620 3.550 3.630 1,002,274 3,596,000 3.5878 2.501 2.501 2.515 2.467 2.522 1,442,471 2.4929 0.56%
2018-04-27 0 3.580 3.570 3.580 3.550 3.620 1,381,900 4,931,259 3.5685 2.487 2.481 2.487 2.467 2.515 1,988,828 2.4795 -0.28%
2018-04-26 0 3.590 3.590 3.600 3.590 3.680 1,567,169 5,670,809 3.6185 2.494 2.494 2.501 2.494 2.557 2,255,467 2.5143 0.56%
2018-04-25 0 3.570 3.560 3.570 3.540 3.580 475,179 1,693,541 3.5640 2.481 2.474 2.481 2.460 2.487 683,877 2.4764 0.56%
2018-04-24 0 3.550 3.540 3.550 3.540 3.590 1,953,100 6,956,052 3.5615 2.467 2.460 2.467 2.460 2.494 2,810,899 2.4747 -0.28%
2018-04-23 0 3.560 3.530 3.560 3.550 3.590 479,667 1,708,027 3.5609 2.474 2.453 2.474 2.467 2.494 690,336 2.4742 0.00%
2018-04-20 0 3.560 3.550 3.560 3.540 3.620 1,348,000 4,814,690 3.5717 2.474 2.467 2.474 2.460 2.515 1,940,040 2.4817 -0.56%
2018-04-19 0 3.580 3.580 3.590 3.540 3.600 1,867,956 6,661,506 3.5662 2.487 2.487 2.494 2.460 2.501 2,688,359 2.4779 0.56%
2018-04-18 0 3.560 3.540 3.560 3.530 3.670 3,716,231 13,187,456 3.5486 2.474 2.460 2.474 2.453 2.550 5,348,394 2.4657 -1.66%
2018-04-17 0 3.620 3.620 3.630 3.620 3.690 1,838,400 6,704,878 3.6471 2.515 2.515 2.522 2.515 2.564 2,645,823 2.5341 -2.43%
2018-04-16 0 3.710 3.700 3.710 3.620 3.710 3,368,711 12,392,224 3.6786 2.578 2.571 2.578 2.515 2.578 4,848,244 2.5560 2.20%
2018-04-13 0 3.630 3.630 3.640 3.570 3.690 1,999,698 7,260,697 3.6309 2.522 2.522 2.529 2.481 2.564 2,877,962 2.5229 2.54%
2018-04-12 0 3.540 3.530 3.540 3.530 3.590 1,945,552 6,921,480 3.5576 2.460 2.453 2.460 2.453 2.494 2,800,036 2.4719 -1.39%
2018-04-11 0 3.590 3.570 3.590 3.570 3.610 2,440,500 8,739,710 3.5811 2.494 2.481 2.494 2.481 2.508 3,512,364 2.4883 0.84%
2018-04-10 0 3.560 3.560 3.580 3.560 3.640 3,276,800 11,781,322 3.5954 2.474 2.474 2.487 2.474 2.529 4,715,966 2.4982 -0.28%
2018-04-09 0 3.570 3.560 3.570 3.560 3.640 4,333,000 15,579,430 3.5955 2.481 2.474 2.481 2.474 2.529 6,236,047 2.4983 -1.92%
2018-04-06 0 3.640 3.630 3.640 3.610 3.690 2,568,614 9,299,798 3.6206 2.529 2.522 2.529 2.508 2.564 3,696,745 2.5157 -1.09%
2018-04-04 0 3.680 3.670 3.680 3.650 3.780 3,829,213 14,084,463 3.6782 2.557 2.550 2.557 2.536 2.626 5,510,998 2.5557 -2.39%
2018-04-03 0 3.770 3.760 3.770 3.610 3.810 4,503,471 16,878,693 3.7479 2.620 2.613 2.620 2.508 2.647 6,481,389 2.6042 3.01%
2018-03-29 0 3.660 3.660 3.670 3.610 3.770 3,955,437 14,584,775 3.6873 2.543 2.543 2.550 2.508 2.620 5,692,659 2.5620 1.10%
2018-03-28 0 3.620 3.610 3.620 3.530 3.710 2,524,200 9,123,655 3.6145 2.515 2.508 2.515 2.453 2.578 3,632,825 2.5114 -2.43%
2018-03-27 0 3.710 3.710 3.720 3.630 3.730 2,232,000 8,228,188 3.6865 2.578 2.578 2.585 2.522 2.592 3,212,291 2.5615 2.77%
2018-03-26 0 3.610 3.600 3.610 3.490 3.630 3,869,250 13,854,144 3.5806 2.508 2.501 2.508 2.425 2.522 5,568,619 2.4879 2.56%
2018-03-23 0 3.520 3.520 3.540 3.480 3.610 3,933,112 13,866,281 3.5255 2.446 2.446 2.460 2.418 2.508 5,660,529 2.4496 -4.61%
2018-03-22 0 3.690 3.670 3.690 3.660 3.780 2,875,034 10,647,330 3.7034 2.564 2.550 2.564 2.543 2.626 4,137,745 2.5732 -1.60%
2018-03-21 0 3.750 3.750 3.760 3.750 3.820 2,583,187 9,765,296 3.7803 2.606 2.606 2.613 2.606 2.654 3,717,719 2.6267 0.27%
2018-03-20 0 3.740 3.740 3.780 3.700 3.800 2,197,432 8,275,651 3.7661 2.599 2.599 2.626 2.571 2.640 3,162,541 2.6168 -0.27%
2018-03-19 0 3.750 3.750 3.760 3.690 3.770 1,869,000 7,010,750 3.7511 2.606 2.606 2.613 2.564 2.620 2,689,862 2.6064 1.63%
2018-03-16 0 3.690 3.690 3.710 3.690 3.770 2,756,459 10,283,914 3.7308 2.564 2.564 2.578 2.564 2.620 3,967,092 2.5923 -0.81%
2018-03-15 0 3.720 3.710 3.720 3.700 3.740 1,149,000 4,269,390 3.7157 2.585 2.578 2.585 2.571 2.599 1,653,639 2.5818 0.27%
2018-03-14 0 3.710 3.710 3.750 3.660 3.760 2,105,204 7,812,580 3.7111 2.578 2.578 2.606 2.543 2.613 3,029,806 2.5786 0.00%
2018-03-13 0 3.710 3.690 3.710 3.690 3.770 3,002,000 11,200,305 3.7309 2.578 2.564 2.578 2.564 2.620 4,320,474 2.5924 0.00%
2018-03-12 0 3.710 3.700 3.710 3.660 3.730 2,745,339 10,166,737 3.7033 2.578 2.571 2.578 2.543 2.592 3,951,088 2.5731 1.64%
2018-03-09 0 3.650 3.630 3.650 3.630 3.690 1,751,400 6,398,608 3.6534 2.536 2.522 2.536 2.522 2.564 2,520,612 2.5385 -0.82%
2018-03-08 0 3.680 3.660 3.680 3.600 3.690 1,051,245 3,849,127 3.6615 2.557 2.543 2.557 2.501 2.564 1,512,950 2.5441 1.94%
2018-03-07 0 3.610 3.590 3.610 3.590 3.650 1,033,558 3,735,931 3.6146 2.508 2.494 2.508 2.494 2.536 1,487,495 2.5116 -0.55%
2018-03-06 0 3.630 3.630 3.650 3.570 3.680 1,321,133 4,785,657 3.6224 2.522 2.522 2.536 2.481 2.557 1,901,373 2.5169 0.00%
2018-03-05 0 3.630 3.600 3.630 3.600 3.700 1,943,439 7,062,014 3.6338 2.522 2.501 2.522 2.501 2.571 2,796,995 2.5249 0.28%
2018-03-02 0 3.620 3.620 3.640 3.590 3.630 753,000 2,722,765 3.6159 2.515 2.515 2.529 2.494 2.522 1,083,716 2.5124 -0.82%
2018-03-01 0 3.650 3.640 3.650 3.600 3.670 1,290,000 4,696,165 3.6404 2.536 2.529 2.536 2.501 2.550 1,856,566 2.5295 0.83%
2018-02-28 0 3.620 3.600 3.620 3.590 3.700 2,799,100 10,151,193 3.6266 2.515 2.501 2.515 2.494 2.571 4,028,461 2.5199 -2.16%
2018-02-27 0 3.700 3.680 3.700 3.660 3.710 2,379,000 8,791,379 3.6954 2.571 2.557 2.571 2.543 2.578 3,423,853 2.5677 -0.27%
2018-02-26 0 3.710 3.700 3.710 3.660 3.730 4,429,931 16,391,750 3.7002 2.578 2.571 2.578 2.543 2.592 6,375,550 2.5710 0.54%
2018-02-23 0 3.690 3.690 3.700 3.600 3.760 8,473,600 31,263,236 3.6895 2.564 2.564 2.571 2.501 2.613 12,195,192 2.5636 2.79%
2018-02-22 0 3.590 3.590 3.600 3.550 3.620 3,156,417 11,362,350 3.5998 2.494 2.494 2.501 2.467 2.515 4,542,711 2.5012 0.28%
2018-02-21 0 3.580 3.570 3.580 3.550 3.610 1,724,000 6,194,825 3.5933 2.487 2.481 2.487 2.467 2.508 2,481,178 2.4967 1.13%
2018-02-20 0 3.540 3.540 3.560 3.540 3.640 1,506,945 5,383,507 3.5725 2.460 2.460 2.474 2.460 2.529 2,168,793 2.4823 -1.94%
2018-02-15 0 3.610 3.600 3.610 3.560 3.630 1,130,333 4,063,490 3.5949 2.508 2.501 2.508 2.474 2.522 1,626,774 2.4979 1.40%
2018-02-14 0 3.560 3.560 3.570 3.530 3.580 1,216,606 4,331,576 3.5604 2.474 2.474 2.481 2.453 2.487 1,750,938 2.4739 0.00%
2018-02-13 0 3.560 3.560 3.580 3.550 3.700 4,837,944 17,429,337 3.6026 2.474 2.474 2.487 2.467 2.571 6,962,762 2.5032 3.19%
2018-02-12 0 3.450 3.450 3.470 3.430 3.530 2,475,969 8,625,069 3.4835 2.397 2.397 2.411 2.383 2.453 3,563,411 2.4205 0.29%
2018-02-09 0 3.440 3.420 3.450 3.390 3.500 3,931,436 13,471,745 3.4267 2.390 2.376 2.397 2.355 2.432 5,658,117 2.3810 -3.91%
2018-02-08 0 3.580 3.580 3.600 3.480 3.600 3,397,971 12,146,282 3.5746 2.487 2.487 2.501 2.418 2.501 4,890,355 2.4837 1.42%
2018-02-07 0 3.530 3.500 3.530 3.500 3.640 3,930,599 14,010,926 3.5646 2.453 2.432 2.453 2.432 2.529 5,656,912 2.4768 1.15%
2018-02-06 0 3.490 3.470 3.490 3.430 3.590 5,974,841 20,889,792 3.4963 2.425 2.411 2.425 2.383 2.494 8,598,982 2.4293 -3.32%
2018-02-05 0 3.610 3.600 3.610 3.520 3.640 4,798,869 17,218,567 3.5880 2.508 2.501 2.508 2.446 2.529 6,906,525 2.4931 -1.10%
2018-02-02 0 3.650 3.650 3.660 3.630 3.690 2,568,627 9,402,941 3.6607 2.536 2.536 2.543 2.522 2.564 3,696,764 2.5436 -0.54%
2018-02-01 0 3.670 3.650 3.670 3.640 3.740 2,945,139 10,836,023 3.6793 2.550 2.536 2.550 2.529 2.599 4,238,640 2.5565 -1.34%
2018-01-31 0 3.720 3.700 3.720 3.700 3.750 5,007,515 18,613,148 3.7170 2.585 2.571 2.585 2.571 2.606 7,206,808 2.5827 0.00%
2018-01-30 0 3.720 3.720 3.730 3.700 3.770 4,462,692 16,642,753 3.7293 2.585 2.585 2.592 2.571 2.620 6,422,700 2.5912 -1.06%
2018-01-29 0 3.760 3.750 3.760 3.640 3.770 14,302,262 53,425,881 3.7355 2.613 2.606 2.613 2.529 2.620 20,583,794 2.5955 2.17%
2018-01-26 0 3.680 3.670 3.680 3.640 3.890 35,112,214 131,016,532 3.7314 2.557 2.550 2.557 2.529 2.703 50,533,446 2.5927 -7.30%
2018-01-25 0 3.970 3.960 3.970 3.950 4.150 5,561,443 22,565,741 4.0575 2.758 2.752 2.758 2.745 2.884 8,004,020 2.8193 -2.93%
2018-01-24 0 4.090 4.070 4.090 3.960 4.120 2,093,701 8,481,678 4.0510 2.842 2.828 2.842 2.752 2.863 3,013,251 2.8148 1.74%
2018-01-23 0 4.020 4.000 4.020 3.870 4.040 2,503,400 9,980,990 3.9870 2.793 2.779 2.793 2.689 2.807 3,602,890 2.7703 2.81%
2018-01-22 0 3.910 3.910 3.920 3.910 4.050 2,219,334 8,763,765 3.9488 2.717 2.717 2.724 2.717 2.814 3,194,062 2.7438 -2.25%
2018-01-19 0 4.000 4.000 4.010 3.830 4.110 10,847,374 42,937,126 3.9583 2.779 2.779 2.786 2.661 2.856 15,611,524 2.7503 -2.91%
2018-01-18 0 4.120 4.120 4.160 4.120 4.400 2,875,800 12,105,636 4.2095 2.863 2.863 2.890 2.863 3.057 4,138,847 2.9249 -6.15%
2018-01-17 0 4.390 4.370 4.390 4.310 4.390 2,166,071 9,436,139 4.3563 3.050 3.036 3.050 2.995 3.050 3,117,406 3.0269 1.15%
2018-01-16 0 4.340 4.290 4.340 4.270 4.420 2,770,350 11,998,973 4.3312 3.016 2.981 3.016 2.967 3.071 3,987,084 3.0095 1.17%
2018-01-15 0 4.290 4.200 4.290 4.130 4.450 5,669,285 24,389,572 4.3021 2.981 2.918 2.981 2.870 3.092 8,159,226 2.9892 1.18%
2018-01-12 0 4.240 4.220 4.240 3.950 4.250 5,763,200 23,602,351 4.0954 2.946 2.932 2.946 2.745 2.953 8,294,389 2.8456 6.00%
2018-01-11 0 4.000 3.980 4.000 3.900 4.070 6,125,374 24,543,973 4.0069 2.779 2.765 2.779 2.710 2.828 8,815,629 2.7841 2.30%
2018-01-10 0 3.910 3.900 3.910 3.680 3.920 7,418,800 28,310,674 3.8161 2.717 2.710 2.717 2.557 2.724 10,677,126 2.6515 6.54%
2018-01-09 0 3.670 3.650 3.670 3.630 3.750 12,852,770 47,431,438 3.6904 2.550 2.536 2.550 2.522 2.606 18,497,687 2.5642 -1.61%
2018-01-08 0 3.730 3.710 3.730 3.670 3.750 13,376,250 49,848,080 3.7266 2.592 2.578 2.592 2.550 2.606 19,251,079 2.5894 1.91%
2018-01-05 0 3.660 3.640 3.660 3.620 3.770 4,678,366 17,314,555 3.7010 2.543 2.529 2.543 2.515 2.620 6,733,097 2.5716 -3.17%
2018-01-04 0 3.780 3.770 3.780 3.770 3.850 3,415,462 12,984,665 3.8017 2.626 2.620 2.626 2.620 2.675 4,915,528 2.6416 -1.82%
2018-01-03 0 3.850 3.840 3.850 3.830 3.880 3,082,600 11,863,227 3.8484 2.675 2.668 2.675 2.661 2.696 4,436,473 2.6740 -0.77%
2018-01-02 0 3.880 3.870 3.880 3.850 3.920 1,373,500 5,327,078 3.8785 2.696 2.689 2.696 2.675 2.724 1,976,739 2.6949 -0.51%
2017-12-29 0 3.900 3.900 3.910 3.900 3.950 1,102,780 4,333,769 3.9299 2.710 2.710 2.717 2.710 2.745 1,587,119 2.7306 -1.27%
2017-12-28 0 3.950 3.910 3.950 3.910 3.970 489,000 1,927,869 3.9425 2.745 2.717 2.745 2.717 2.758 703,768 2.7394 -0.50%
2017-12-27 0 3.970 3.950 3.970 3.910 3.980 462,600 1,830,978 3.9580 2.758 2.745 2.758 2.717 2.765 665,773 2.7502 0.25%
2017-12-22 0 3.960 3.950 3.960 3.870 3.970 459,087 1,804,824 3.9313 2.752 2.745 2.752 2.689 2.758 660,717 2.7316 1.28%
2017-12-21 0 3.910 3.880 3.910 3.900 3.990 380,000 1,498,000 3.9421 2.717 2.696 2.717 2.710 2.772 546,895 2.7391 -0.51%
2017-12-20 0 3.930 3.900 3.930 3.850 3.930 223,200 869,898 3.8974 2.731 2.710 2.731 2.675 2.731 321,229 2.7080 0.26%
2017-12-19 0 3.920 3.910 3.920 3.760 3.960 1,255,594 4,853,849 3.8658 2.724 2.717 2.724 2.613 2.752 1,807,049 2.6861 4.26%
2017-12-18 0 3.760 3.760 3.780 3.720 3.820 2,610,390 9,850,230 3.7735 2.613 2.613 2.626 2.585 2.654 3,756,869 2.6219 0.20%
2017-12-15 0 3.850 3.850 3.870 3.820 4.070 3,138,192 12,218,509 3.8935 2.607 2.607 2.621 2.587 2.756 4,633,832 2.6368 -4.94%
2017-12-14 0 4.050 4.040 4.050 4.000 4.080 1,239,804 5,016,004 4.0458 2.743 2.736 2.743 2.709 2.763 1,830,686 2.7400 1.25%
2017-12-13 0 4.000 3.990 4.000 3.980 4.110 1,556,956 6,245,133 4.0111 2.709 2.702 2.709 2.695 2.783 2,298,990 2.7165 -3.15%
2017-12-12 0 4.130 4.090 4.130 4.030 4.250 1,761,720 7,364,432 4.1803 2.797 2.770 2.797 2.729 2.878 2,601,343 2.8310 -1.43%
2017-12-11 0 4.190 4.140 4.190 3.930 4.190 969,030 3,969,644 4.0965 2.838 2.804 2.838 2.662 2.838 1,430,863 2.7743 5.81%
2017-12-08 0 3.960 3.960 3.980 3.950 4.060 1,048,600 4,170,990 3.9777 2.682 2.682 2.695 2.675 2.750 1,548,355 2.6938 -2.22%
2017-12-07 0 4.050 4.050 4.090 4.050 4.200 658,000 2,707,210 4.1143 2.743 2.743 2.770 2.743 2.844 971,598 2.7863 -3.34%
2017-12-06 0 4.190 4.170 4.190 4.140 4.240 1,065,200 4,454,810 4.1821 2.838 2.824 2.838 2.804 2.871 1,572,867 2.8323 -2.56%
2017-12-05 0 4.300 4.220 4.300 4.180 4.300 1,841,100 7,808,556 4.2412 2.912 2.858 2.912 2.831 2.912 2,718,555 2.8723 0.00%
2017-12-04 0 4.300 4.270 4.300 4.160 4.300 2,660,150 11,326,478 4.2578 2.912 2.892 2.912 2.817 2.912 3,927,958 2.8836 2.38%
2017-12-01 0 4.200 4.170 4.200 4.060 4.230 3,451,800 14,426,210 4.1793 2.844 2.824 2.844 2.750 2.865 5,096,903 2.8304 3.45%
2017-11-30 0 4.060 4.050 4.060 4.050 4.210 2,463,800 10,129,696 4.1114 2.750 2.743 2.750 2.743 2.851 3,638,029 2.7844 -2.40%
2017-11-29 0 4.160 4.150 4.160 4.110 4.390 4,286,830 18,001,300 4.1992 2.817 2.811 2.817 2.783 2.973 6,329,902 2.8439 -5.02%
2017-11-28 0 4.380 4.370 4.380 4.090 4.480 9,535,679 41,084,546 4.3085 2.966 2.960 2.966 2.770 3.034 14,080,314 2.9179 -6.01%
2017-11-27 0 4.660 4.650 4.660 4.560 4.670 1,046,089 4,832,793 4.6199 3.156 3.149 3.156 3.088 3.163 1,544,647 3.1287 1.08%
2017-11-24 0 4.610 4.590 4.610 4.560 4.760 1,203,738 5,551,388 4.6118 3.122 3.109 3.122 3.088 3.224 1,777,431 3.1233 -1.71%
2017-11-23 0 4.690 4.690 4.700 4.580 4.890 1,027,600 4,868,266 4.7375 3.176 3.176 3.183 3.102 3.312 1,517,347 3.2084 -4.09%
2017-11-22 0 4.890 4.840 4.890 4.750 4.900 1,406,201 6,792,268 4.8302 3.312 3.278 3.312 3.217 3.318 2,076,386 3.2712 0.00%
2017-11-21 0 4.890 4.870 4.890 4.640 4.890 3,620,600 17,458,424 4.8220 3.312 3.298 3.312 3.142 3.312 5,346,152 3.2656 5.39%
2017-11-20 0 4.640 4.570 4.640 4.540 4.700 2,405,200 11,041,360 4.5906 3.142 3.095 3.142 3.075 3.183 3,551,501 3.1089 -2.32%
2017-11-17 0 4.750 4.750 4.760 4.700 4.930 1,473,984 7,047,640 4.7814 3.217 3.217 3.224 3.183 3.339 2,176,474 3.2381 -2.06%
2017-11-16 0 4.850 4.830 4.850 4.710 4.880 2,029,400 9,758,076 4.8084 3.285 3.271 3.285 3.190 3.305 2,996,597 3.2564 1.89%
2017-11-15 0 4.760 4.740 4.760 4.710 5.020 2,523,699 12,262,186 4.8588 3.224 3.210 3.224 3.190 3.400 3,726,476 3.2906 -3.84%
2017-11-14 0 4.950 4.930 4.950 4.750 5.060 5,563,204 27,439,722 4.9324 3.352 3.339 3.352 3.217 3.427 8,214,587 3.3404 2.27%
2017-11-13 0 4.840 4.820 4.840 4.430 4.960 10,662,182 50,896,703 4.7736 3.278 3.264 3.278 3.000 3.359 15,743,700 3.2328 9.50%
2017-11-10 0 4.420 4.410 4.420 4.390 4.540 3,761,000 16,819,420 4.4721 2.993 2.987 2.993 2.973 3.075 5,553,465 3.0286 -1.78%
2017-11-09 0 4.500 4.480 4.500 4.410 4.540 2,389,000 10,685,134 4.4726 3.048 3.034 3.048 2.987 3.075 3,527,580 3.0290 2.74%
2017-11-08 0 4.380 4.370 4.380 4.330 4.520 2,292,700 10,102,378 4.4063 2.966 2.960 2.966 2.932 3.061 3,385,384 2.9841 -2.23%
2017-11-07 0 4.480 4.470 4.480 4.260 4.550 10,002,600 44,833,380 4.4822 3.034 3.027 3.034 2.885 3.081 14,769,767 3.0355 3.46%
2017-11-06 0 4.330 4.320 4.330 4.200 4.350 3,967,000 16,983,330 4.2812 2.932 2.926 2.932 2.844 2.946 5,857,643 2.8993 1.88%
2017-11-03 0 4.250 4.240 4.250 4.050 4.250 4,592,947 19,246,230 4.1904 2.878 2.871 2.878 2.743 2.878 6,781,912 2.8379 4.17%
2017-11-02 0 4.080 4.060 4.080 4.000 4.220 2,225,000 9,066,621 4.0749 2.763 2.750 2.763 2.709 2.858 3,285,419 2.7597 -1.92%
2017-11-01 0 4.160 4.130 4.160 4.040 4.210 2,063,400 8,523,234 4.1307 2.817 2.797 2.817 2.736 2.851 3,046,801 2.7974 -0.95%
2017-10-31 0 4.200 4.180 4.200 4.170 4.250 2,335,200 9,821,882 4.2060 2.844 2.831 2.844 2.824 2.878 3,448,139 2.8485 0.00%
2017-10-30 0 4.200 4.190 4.200 4.160 4.250 2,785,800 11,713,348 4.2047 2.844 2.838 2.844 2.817 2.878 4,113,492 2.8475 1.69%
2017-10-27 0 4.130 4.130 4.150 4.110 4.180 1,285,600 5,337,038 4.1514 2.797 2.797 2.811 2.783 2.831 1,898,308 2.8115 -0.96%
2017-10-26 0 4.170 4.150 4.170 4.140 4.270 3,551,400 14,830,598 4.1760 2.824 2.811 2.824 2.804 2.892 5,243,971 2.8281 0.00%
2017-10-25 0 4.170 4.160 4.170 4.100 4.260 2,176,491 9,050,277 4.1582 2.824 2.817 2.824 2.777 2.885 3,213,791 2.8161 1.71%
2017-10-24 0 4.100 4.100 4.110 3.960 4.170 1,857,000 7,548,780 4.0650 2.777 2.777 2.783 2.682 2.824 2,742,033 2.7530 -0.97%
2017-10-23 0 4.140 4.140 4.150 4.100 4.320 3,101,300 12,932,909 4.1702 2.804 2.804 2.811 2.777 2.926 4,579,357 2.8242 -1.90%
2017-10-20 0 4.220 4.150 4.220 3.910 4.220 6,390,600 26,073,740 4.0800 2.858 2.811 2.858 2.648 2.858 9,436,314 2.7631 9.33%
2017-10-19 0 3.860 3.840 3.860 3.820 4.010 6,822,400 26,887,796 3.9411 2.614 2.601 2.614 2.587 2.716 10,073,906 2.6691 1.05%
2017-10-18 0 3.820 3.820 3.830 3.600 3.840 5,768,632 21,557,143 3.7370 2.587 2.587 2.594 2.438 2.601 8,517,920 2.5308 4.95%
2017-10-17 0 3.640 3.630 3.640 3.620 3.670 996,000 3,622,956 3.6375 2.465 2.458 2.465 2.452 2.485 1,470,686 2.4634 -0.82%
2017-10-16 0 3.670 3.660 3.670 3.660 3.680 1,025,808 3,762,931 3.6683 2.485 2.479 2.485 2.479 2.492 1,514,701 2.4843 -0.27%
2017-10-13 0 3.680 3.660 3.680 3.660 3.680 900,500 3,309,865 3.6756 2.492 2.479 2.492 2.479 2.492 1,329,672 2.4892 0.00%
2017-10-12 0 3.680 3.670 3.680 3.660 3.680 482,504 1,773,889 3.6764 2.492 2.485 2.492 2.479 2.492 712,462 2.4898 0.00%
2017-10-11 0 3.680 3.660 3.680 3.660 3.690 1,155,122 4,253,194 3.6820 2.492 2.479 2.492 2.479 2.499 1,705,645 2.4936 0.00%
2017-10-10 0 3.680 3.670 3.680 3.660 3.690 537,843 1,977,841 3.6774 2.492 2.485 2.492 2.479 2.499 794,175 2.4904 -0.27%
2017-10-09 0 3.690 3.690 3.700 3.670 3.700 562,200 2,076,148 3.6929 2.499 2.499 2.506 2.485 2.506 830,140 2.5010 -0.27%
2017-10-06 0 3.700 3.690 3.700 3.680 3.720 502,600 1,857,422 3.6956 2.506 2.499 2.506 2.492 2.519 742,136 2.5028 -0.54%
2017-10-04 0 3.720 3.700 3.720 3.700 3.790 363,000 1,353,040 3.7274 2.519 2.506 2.519 2.506 2.567 536,003 2.5243 -1.33%
2017-10-03 0 3.770 3.740 3.770 3.660 3.810 2,601,300 9,750,544 3.7483 2.553 2.533 2.553 2.479 2.580 3,841,061 2.5385 1.89%
2017-09-29 0 3.700 3.660 3.700 3.660 3.700 94,890 349,567 3.6839 2.506 2.479 2.506 2.479 2.506 140,114 2.4949 1.09%
2017-09-28 0 3.660 3.660 3.690 3.630 3.700 253,901 929,944 3.6626 2.479 2.479 2.499 2.458 2.506 374,908 2.4805 -1.08%
2017-09-27 0 3.700 3.670 3.700 3.640 3.700 221,800 815,518 3.6768 2.506 2.485 2.506 2.465 2.506 327,508 2.4901 1.09%
2017-09-26 0 3.660 3.660 3.670 3.630 3.700 689,200 2,520,708 3.6574 2.479 2.479 2.485 2.458 2.506 1,017,668 2.4769 -0.81%
2017-09-25 0 3.690 3.670 3.690 3.620 3.720 595,600 2,191,557 3.6796 2.499 2.485 2.499 2.452 2.519 879,459 2.4919 -0.27%
2017-09-22 0 3.700 3.690 3.700 3.630 3.730 876,200 3,220,630 3.6757 2.506 2.499 2.506 2.458 2.526 1,293,791 2.4893 1.09%
2017-09-21 0 3.660 3.660 3.670 3.610 3.730 2,996,000 10,967,370 3.6607 2.479 2.479 2.485 2.445 2.526 4,423,872 2.4791 -0.81%
2017-09-20 0 3.690 3.670 3.690 3.430 3.690 1,197,000 4,365,700 3.6472 2.499 2.485 2.499 2.323 2.499 1,767,482 2.4700 0.27%
2017-09-19 0 3.680 3.680 3.700 3.620 3.710 2,260,800 8,303,922 3.6730 2.492 2.492 2.506 2.452 2.513 3,338,281 2.4875 -0.81%
2017-09-18 0 3.710 3.700 3.710 3.690 3.740 759,800 2,814,968 3.7049 2.513 2.506 2.513 2.499 2.533 1,121,915 2.5091 -0.27%
2017-09-15 0 3.720 3.710 3.720 3.680 3.720 998,400 3,694,162 3.7001 2.519 2.513 2.519 2.492 2.519 1,474,230 2.5058 0.00%
2017-09-14 0 3.720 3.700 3.720 3.690 3.740 204,600 759,574 3.7125 2.519 2.506 2.519 2.499 2.533 302,111 2.5142 0.00%
2017-09-13 0 3.720 3.720 3.730 3.670 3.730 462,000 1,706,210 3.6931 2.519 2.519 2.526 2.485 2.526 682,186 2.5011 0.54%
2017-09-12 0 3.700 3.690 3.700 3.660 3.710 857,600 3,158,778 3.6833 2.506 2.499 2.506 2.479 2.513 1,266,326 2.4944 0.00%
2017-09-11 0 3.700 3.700 3.710 3.680 3.730 589,504 2,182,434 3.7022 2.506 2.506 2.513 2.492 2.526 870,457 2.5072 -0.54%
2017-09-08 0 3.720 3.670 3.720 3.670 3.770 762,500 2,821,265 3.7000 2.519 2.485 2.519 2.485 2.553 1,125,902 2.5058 -0.80%
2017-09-07 0 3.750 3.700 3.750 3.680 3.750 712,200 2,651,384 3.7228 2.540 2.506 2.540 2.492 2.540 1,051,629 2.5212 0.81%
2017-09-06 0 3.720 3.690 3.720 3.660 3.720 358,000 1,317,950 3.6814 2.519 2.499 2.519 2.479 2.519 528,620 2.4932 0.00%
2017-09-05 0 3.720 3.710 3.720 3.680 3.730 331,000 1,228,030 3.7101 2.519 2.513 2.519 2.492 2.526 488,752 2.5126 0.00%
2017-09-04 0 3.720 3.700 3.720 3.680 3.730 554,600 2,057,852 3.7105 2.519 2.506 2.519 2.492 2.526 818,918 2.5129 0.00%
2017-09-01 0 3.720 3.720 3.740 3.700 3.770 1,587,600 5,929,612 3.7350 2.519 2.519 2.533 2.506 2.553 2,344,239 2.5294 -0.03%
2017-08-31 0 3.760 3.740 3.760 3.700 3.760 574,800 2,149,464 3.7395 2.520 2.507 2.520 2.480 2.520 857,641 2.5063 1.08%
2017-08-30 0 3.720 3.700 3.720 3.680 3.730 387,000 1,434,040 3.7055 2.493 2.480 2.493 2.466 2.500 577,431 2.4835 1.09%
2017-08-29 0 3.680 3.680 3.690 3.670 3.730 471,300 1,737,593 3.6868 2.466 2.466 2.473 2.460 2.500 703,212 2.4709 -1.34%
2017-08-28 0 3.730 3.700 3.730 3.680 3.790 1,130,200 4,209,490 3.7246 2.500 2.480 2.500 2.466 2.540 1,686,336 2.4962 0.54%
2017-08-25 0 3.710 3.700 3.710 3.680 3.720 303,400 1,123,868 3.7042 2.486 2.480 2.486 2.466 2.493 452,694 2.4826 -0.27%
2017-08-24 0 3.720 3.710 3.720 3.650 3.730 1,068,600 3,953,618 3.6998 2.493 2.486 2.493 2.446 2.500 1,594,425 2.4797 0.00%
2017-08-22 0 3.720 3.720 3.730 3.700 3.740 559,400 2,081,135 3.7203 2.493 2.493 2.500 2.480 2.507 834,663 2.4934 -1.33%
2017-08-21 0 3.770 3.740 3.770 3.730 3.790 593,100 2,234,789 3.7680 2.527 2.507 2.527 2.500 2.540 884,946 2.5253 0.00%
2017-08-18 0 3.770 3.740 3.770 3.720 3.780 607,000 2,274,182 3.7466 2.527 2.507 2.527 2.493 2.533 905,686 2.5110 0.00%
2017-08-17 0 3.770 3.770 3.780 3.720 3.770 435,200 1,631,050 3.7478 2.527 2.527 2.533 2.493 2.527 649,348 2.5118 -0.26%
2017-08-16 0 3.780 3.730 3.780 3.690 3.780 1,120,000 4,176,804 3.7293 2.533 2.500 2.533 2.473 2.533 1,671,117 2.4994 0.27%
2017-08-15 0 3.770 3.730 3.770 3.730 3.800 267,600 1,006,010 3.7594 2.527 2.500 2.527 2.500 2.547 399,278 2.5196 -0.79%
2017-08-14 0 3.800 3.760 3.800 3.710 3.820 546,829 2,063,394 3.7734 2.547 2.520 2.547 2.486 2.560 815,907 2.5290 2.15%
2017-08-11 0 3.720 3.720 3.730 3.640 3.790 1,110,000 4,118,880 3.7107 2.493 2.493 2.500 2.440 2.540 1,656,197 2.4870 -2.11%
2017-08-10 0 3.800 3.780 3.810 3.780 3.910 1,094,800 4,185,708 3.8233 2.547 2.533 2.554 2.533 2.621 1,633,517 2.5624 -2.31%
2017-08-09 0 3.890 3.880 3.910 3.840 3.950 448,000 1,742,584 3.8897 2.607 2.600 2.621 2.574 2.647 668,447 2.6069 -1.02%
2017-08-08 0 3.930 3.890 3.930 3.880 3.980 1,007,700 3,944,658 3.9145 2.634 2.607 2.634 2.600 2.667 1,503,558 2.6235 0.00%
2017-08-07 0 3.930 3.920 3.930 3.900 4.000 765,200 3,012,360 3.9367 2.634 2.627 2.634 2.614 2.681 1,141,731 2.6384 -1.26%
2017-08-04 0 3.980 3.970 3.980 3.970 3.990 766,600 3,050,308 3.9790 2.667 2.661 2.667 2.661 2.674 1,143,820 2.6668 0.00%
2017-08-03 0 3.980 3.980 3.990 3.940 4.010 1,177,194 4,684,066 3.9790 2.667 2.667 2.674 2.641 2.688 1,756,455 2.6668 0.00%
2017-08-02 0 3.980 3.960 3.980 3.920 4.010 1,866,300 7,438,362 3.9856 2.667 2.654 2.667 2.627 2.688 2,784,648 2.6712 1.27%
2017-08-01 0 3.930 3.920 3.930 3.880 3.950 846,000 3,310,326 3.9129 2.634 2.627 2.634 2.600 2.647 1,262,290 2.6225 2.08%
2017-07-31 0 3.850 3.840 3.850 3.810 3.910 1,122,800 4,310,544 3.8391 2.580 2.574 2.580 2.554 2.621 1,675,295 2.5730 -0.77%
2017-07-28 0 3.880 3.870 3.880 3.860 4.000 2,374,200 9,231,006 3.8880 2.600 2.594 2.600 2.587 2.681 3,542,470 2.6058 -2.51%
2017-07-27 0 3.980 3.970 3.980 3.890 4.010 1,051,000 4,168,010 3.9658 2.667 2.661 2.667 2.607 2.688 1,568,165 2.6579 -0.25%
2017-07-26 0 3.990 3.980 3.990 3.970 4.030 585,420 2,334,976 3.9885 2.674 2.667 2.674 2.661 2.701 873,487 2.6732 0.00%
2017-07-25 0 3.990 3.980 3.990 3.970 4.040 640,800 2,558,234 3.9923 2.674 2.667 2.674 2.661 2.708 956,118 2.6756 -0.25%
2017-07-24 0 4.000 3.990 4.000 3.970 4.050 1,262,886 5,045,248 3.9950 2.681 2.674 2.681 2.661 2.714 1,884,313 2.6775 -1.48%
2017-07-21 0 4.060 4.030 4.060 3.990 4.090 1,574,900 6,349,673 4.0318 2.721 2.701 2.721 2.674 2.741 2,349,859 2.7022 0.50%
2017-07-20 0 4.040 4.010 4.040 3.950 4.040 1,605,269 6,415,138 3.9963 2.708 2.688 2.708 2.647 2.708 2,395,172 2.6784 0.25%
2017-07-19 0 4.030 3.990 4.040 3.970 4.050 2,294,571 9,199,991 4.0095 2.701 2.674 2.708 2.661 2.714 3,423,658 2.6872 0.25%
2017-07-18 0 4.020 4.010 4.020 3.980 4.040 2,348,394 9,419,701 4.0111 2.694 2.688 2.694 2.667 2.708 3,503,966 2.6883 2.03%
2017-07-17 0 3.940 3.910 3.940 3.900 4.050 1,217,404 4,811,230 3.9520 2.641 2.621 2.641 2.614 2.714 1,816,451 2.6487 -1.50%
2017-07-14 0 4.000 4.000 4.010 3.960 4.100 2,131,168 8,531,323 4.0031 2.681 2.681 2.688 2.654 2.748 3,179,850 2.6829 0.00%
2017-07-13 0 4.000 3.990 4.000 3.940 4.050 5,622,745 22,458,147 3.9942 2.681 2.674 2.681 2.641 2.714 8,389,523 2.6769 5.54%
2017-07-12 0 3.790 3.780 3.790 3.770 3.860 1,075,200 4,073,646 3.7887 2.540 2.533 2.540 2.527 2.587 1,604,273 2.5392 -0.26%
2017-07-11 0 3.800 3.790 3.810 3.780 3.980 2,463,723 9,444,499 3.8334 2.547 2.540 2.554 2.533 2.667 3,676,045 2.5692 -1.30%
2017-07-10 0 3.850 3.850 3.860 3.790 3.930 1,859,817 7,148,096 3.8434 2.580 2.580 2.587 2.540 2.634 2,774,975 2.5759 -1.03%
2017-07-07 0 3.890 3.880 3.890 3.830 3.970 2,259,707 8,758,780 3.8761 2.607 2.600 2.607 2.567 2.661 3,371,639 2.5978 -1.52%
2017-07-06 0 3.950 3.940 3.950 3.720 4.010 7,523,820 29,305,775 3.8951 2.647 2.641 2.647 2.493 2.688 11,226,058 2.6105 6.76%
2017-07-05 0 3.700 3.710 3.730 3.560 3.780 7,537,800 27,907,632 3.7024 2.480 2.486 2.500 2.386 2.533 11,246,918 2.4814 3.06%
2017-07-04 0 3.590 3.580 3.600 3.580 3.620 555,600 1,995,960 3.5924 2.406 2.399 2.413 2.399 2.426 828,994 2.4077 -0.28%
2017-07-03 0 3.600 3.600 3.610 3.580 3.760 2,410,906 8,786,679 3.6446 2.413 2.413 2.419 2.399 2.520 3,597,238 2.4426 -1.37%
2017-06-30 0 3.650 3.640 3.650 3.580 3.700 2,274,044 8,242,017 3.6244 2.446 2.440 2.446 2.399 2.480 3,393,031 2.4291 0.00%
2017-06-29 0 3.650 3.630 3.650 3.630 3.690 1,399,600 5,110,934 3.6517 2.446 2.433 2.446 2.433 2.473 2,088,300 2.4474 -1.08%
2017-06-28 0 3.690 3.670 3.690 3.590 3.690 978,200 3,562,234 3.6416 2.473 2.460 2.473 2.406 2.473 1,459,542 2.4407 -0.27%
2017-06-27 0 3.700 3.630 3.700 3.620 3.700 1,005,111 3,670,504 3.6518 2.480 2.433 2.480 2.426 2.480 1,499,695 2.4475 -0.27%
2017-06-26 0 3.710 3.680 3.710 3.670 3.710 332,730 1,226,560 3.6864 2.486 2.466 2.486 2.460 2.486 496,456 2.4706 0.00%
2017-06-23 0 3.710 3.710 3.730 3.690 3.730 93,200 344,988 3.7016 2.486 2.486 2.500 2.473 2.500 139,061 2.4808 0.27%
2017-06-22 0 3.700 3.690 3.700 3.690 3.750 579,738 2,153,208 3.7141 2.480 2.473 2.480 2.473 2.513 865,009 2.4892 -1.60%
2017-06-21 0 3.760 3.750 3.760 3.710 3.770 429,768 1,601,311 3.7260 2.520 2.513 2.520 2.486 2.527 641,244 2.4972 1.08%
2017-06-20 0 3.720 3.720 3.770 3.710 3.790 315,300 1,185,117 3.7587 2.493 2.493 2.527 2.486 2.540 470,449 2.5191 -1.59%
2017-06-19 0 3.780 3.770 3.780 3.700 3.810 545,974 2,041,090 3.7384 2.533 2.527 2.533 2.480 2.554 814,631 2.5055 2.72%
2017-06-16 0 3.680 3.670 3.730 3.670 3.750 613,484 2,266,951 3.6952 2.466 2.460 2.500 2.460 2.513 915,360 2.4766 -1.08%
2017-06-15 0 3.720 3.710 3.720 3.700 3.790 299,000 1,113,800 3.7251 2.493 2.486 2.493 2.480 2.540 446,129 2.4966 -1.33%
2017-06-14 0 3.770 3.730 3.770 3.710 3.780 303,744 1,135,763 3.7392 2.527 2.500 2.527 2.486 2.533 453,207 2.5061 0.80%
2017-06-13 0 3.740 3.730 3.750 3.690 3.760 495,000 1,835,790 3.7087 2.507 2.500 2.513 2.473 2.520 738,574 2.4856 0.00%
2017-06-12 0 3.740 3.720 3.760 3.730 3.820 464,738 1,746,882 3.7589 2.507 2.493 2.520 2.500 2.560 693,421 2.5192 -2.60%
2017-06-09 0 3.840 3.820 3.840 3.810 3.890 410,327 1,583,379 3.8588 2.574 2.560 2.574 2.554 2.607 612,236 2.5862 -1.03%
2017-06-08 0 3.880 3.870 3.890 3.830 3.900 532,211 2,058,092 3.8671 2.600 2.594 2.607 2.567 2.614 794,096 2.5917 -0.26%
2017-06-07 0 3.890 3.880 3.890 3.830 3.890 346,600 1,339,166 3.8637 2.607 2.600 2.607 2.567 2.607 517,151 2.5895 1.30%
2017-06-06 0 3.840 3.840 3.850 3.820 3.860 576,200 2,210,990 3.8372 2.574 2.574 2.580 2.560 2.587 859,730 2.5717 0.52%
2017-06-05 0 3.820 3.800 3.820 3.790 3.830 408,269 1,554,984 3.8087 2.560 2.547 2.560 2.540 2.567 609,166 2.5526 0.79%
2017-06-02 0 3.790 3.770 3.800 3.750 3.800 393,200 1,481,536 3.7679 2.540 2.527 2.547 2.513 2.547 586,682 2.5253 1.07%
2017-06-01 0 3.750 3.750 3.780 3.730 3.800 431,315 1,622,736 3.7623 2.513 2.513 2.533 2.500 2.547 643,552 2.5215 0.00%
2017-05-31 0 3.750 3.750 3.800 3.670 3.800 680,106 2,539,452 3.7339 2.513 2.513 2.547 2.460 2.547 1,014,765 2.5025 1.08%
2017-05-29 0 3.710 3.700 3.720 3.700 3.730 188,000 699,050 3.7184 2.486 2.480 2.493 2.480 2.500 280,509 2.4921 -1.33%
2017-05-26 0 3.760 3.720 3.760 3.700 3.760 566,138 2,111,564 3.7298 2.520 2.493 2.520 2.480 2.520 844,717 2.4997 0.27%
2017-05-25 0 3.750 3.750 3.760 3.720 3.780 167,000 625,485 3.7454 2.513 2.513 2.520 2.493 2.533 249,176 2.5102 -0.27%
2017-05-24 0 3.760 3.750 3.760 3.710 3.770 447,349 1,679,439 3.7542 2.520 2.513 2.520 2.486 2.527 667,476 2.5161 1.62%
2017-05-23 0 3.700 3.670 3.700 3.670 3.760 387,621 1,435,167 3.7025 2.480 2.460 2.480 2.460 2.520 578,357 2.4815 -1.07%
2017-05-22 0 3.740 3.710 3.740 3.660 3.750 289,050 1,067,763 3.6940 2.507 2.486 2.507 2.453 2.513 431,283 2.4758 1.08%
2017-05-19 0 3.700 3.700 3.740 3.690 3.750 456,300 1,696,679 3.7183 2.480 2.480 2.507 2.473 2.513 680,831 2.4921 0.27%
2017-05-18 0 3.690 3.690 3.700 3.680 3.750 645,504 2,387,224 3.6982 2.473 2.473 2.480 2.466 2.513 963,136 2.4786 -1.34%
2017-05-17 0 3.740 3.710 3.740 3.700 3.760 284,000 1,057,410 3.7233 2.507 2.486 2.507 2.480 2.520 423,748 2.4954 -0.27%
2017-05-16 0 3.750 3.730 3.760 3.710 3.790 453,000 1,701,735 3.7566 2.513 2.500 2.520 2.486 2.540 675,907 2.5177 0.27%
2017-05-15 0 3.740 3.720 3.740 3.700 3.830 343,800 1,290,091 3.7524 2.507 2.493 2.507 2.480 2.567 512,973 2.5149 0.54%
2017-05-12 0 3.720 3.710 3.750 3.690 3.780 178,286 666,402 3.7378 2.493 2.486 2.513 2.473 2.533 266,015 2.5051 0.54%
2017-05-11 0 3.700 3.700 3.720 3.680 3.800 754,100 2,803,495 3.7177 2.480 2.480 2.493 2.466 2.547 1,125,169 2.4916 -1.86%
2017-05-10 0 3.770 3.770 3.780 3.720 3.930 2,249,835 8,520,360 3.7871 2.527 2.527 2.533 2.493 2.634 3,356,909 2.5382 -4.31%
2017-05-09 0 3.940 3.900 3.950 3.850 3.950 170,707 665,645 3.8993 2.641 2.614 2.647 2.580 2.647 254,707 2.6134 2.34%
2017-05-08 0 3.850 3.840 3.870 3.830 3.940 162,238 629,113 3.8777 2.580 2.574 2.594 2.567 2.641 242,070 2.5989 -0.52%
2017-05-05 0 3.870 3.870 3.900 3.830 3.960 214,000 829,610 3.8767 2.594 2.594 2.614 2.567 2.654 319,303 2.5982 -2.52%
2017-05-04 0 3.970 3.970 3.980 3.870 3.980 665,439 2,611,539 3.9245 2.661 2.661 2.667 2.594 2.667 992,881 2.6303 1.53%
2017-05-02 0 3.910 3.870 3.900 3.850 3.960 1,285,000 4,997,487 3.8891 2.621 2.594 2.614 2.580 2.654 1,917,309 2.6065 1.56%
2017-04-28 0 3.850 3.850 3.870 3.830 3.950 876,500 3,386,630 3.8638 2.580 2.580 2.594 2.567 2.647 1,307,798 2.5896 -2.28%
2017-04-27 0 3.940 3.940 3.950 3.940 4.070 805,900 3,200,206 3.9710 2.641 2.641 2.647 2.641 2.728 1,202,458 2.6614 -3.19%
2017-04-26 0 4.070 4.050 4.070 3.970 4.100 648,000 2,626,280 4.0529 2.728 2.714 2.728 2.661 2.748 966,861 2.7163 0.74%
2017-04-25 0 4.040 4.010 4.040 4.000 4.050 250,375 1,007,722 4.0249 2.708 2.688 2.708 2.681 2.714 373,577 2.6975 1.00%
2017-04-24 0 4.000 3.990 4.000 3.980 4.070 292,973 1,174,852 4.0101 2.681 2.674 2.681 2.667 2.728 437,136 2.6876 -0.99%
2017-04-21 0 4.040 4.030 4.040 3.930 4.060 619,000 2,490,680 4.0237 2.708 2.701 2.708 2.634 2.721 923,591 2.6967 2.28%
2017-04-20 0 3.950 3.930 3.950 3.910 4.010 567,804 2,233,034 3.9328 2.647 2.634 2.647 2.621 2.688 847,203 2.6358 -0.50%
2017-04-19 0 3.970 3.970 3.980 3.920 4.070 900,000 3,572,920 3.9699 2.661 2.661 2.667 2.627 2.728 1,342,862 2.6607 -2.93%
2017-04-18 0 4.090 4.040 4.090 4.040 4.140 599,200 2,443,110 4.0773 2.741 2.708 2.741 2.708 2.775 894,048 2.7326 -1.68%
2017-04-13 0 4.160 4.140 4.160 4.120 4.180 399,400 1,655,282 4.1444 2.788 2.775 2.788 2.761 2.801 595,932 2.7776 -0.48%
2017-04-12 0 4.180 4.140 4.190 4.130 4.190 240,000 998,390 4.1600 2.801 2.775 2.808 2.768 2.808 358,097 2.7880 0.00%
2017-04-11 0 4.180 4.150 4.180 4.050 4.240 1,758,009 7,328,846 4.1688 2.801 2.781 2.801 2.714 2.842 2,623,071 2.7940 3.21%
2017-04-10 0 4.050 4.030 4.060 4.020 4.120 1,026,000 4,155,550 4.0502 2.714 2.701 2.721 2.694 2.761 1,530,863 2.7145 -2.17%
2017-04-07 0 4.140 4.130 4.140 4.080 4.200 1,159,000 4,811,040 4.1510 2.775 2.768 2.775 2.734 2.815 1,729,308 2.7821 -1.66%
2017-04-06 0 4.210 4.180 4.210 4.160 4.270 816,708 3,439,620 4.2116 2.822 2.801 2.822 2.788 2.862 1,218,585 2.8226 -0.94%
2017-04-05 0 4.250 4.240 4.250 4.190 4.330 3,425,815 14,673,036 4.2831 2.848 2.842 2.848 2.808 2.902 5,111,552 2.8706 1.92%
2017-04-03 0 4.170 4.150 4.170 4.100 4.260 812,844 3,377,410 4.1551 2.795 2.781 2.795 2.748 2.855 1,212,819 2.7848 -0.24%
2017-03-31 0 4.180 4.180 4.190 4.180 4.300 746,372 3,144,464 4.2130 2.801 2.801 2.808 2.801 2.882 1,113,639 2.8236 -1.65%
2017-03-30 0 4.250 4.220 4.240 4.140 4.250 1,531,333 6,415,248 4.1893 2.848 2.828 2.842 2.775 2.848 2,284,854 2.8077 -0.70%
2017-03-29 0 4.280 4.250 4.280 4.160 4.340 3,370,339 14,301,383 4.2433 2.869 2.848 2.869 2.788 2.909 5,028,778 2.8439 -1.61%
2017-03-28 0 4.350 4.340 4.350 4.240 4.450 5,185,076 22,623,369 4.3632 2.915 2.909 2.915 2.842 2.982 7,736,491 2.9242 2.84%
2017-03-27 0 4.230 4.230 4.240 4.060 4.260 5,158,124 21,583,826 4.1844 2.835 2.835 2.842 2.721 2.855 7,696,277 2.8045 3.93%
2017-03-24 0 4.070 4.060 4.070 4.030 4.240 5,764,400 23,678,556 4.1077 2.728 2.721 2.728 2.701 2.842 8,600,882 2.7530 -0.73%
2017-03-23 0 4.100 4.090 4.100 3.800 4.130 11,069,574 44,224,364 3.9951 2.748 2.741 2.748 2.547 2.768 16,516,568 2.6776 9.33%
2017-03-22 0 3.750 3.720 3.760 3.700 3.850 2,485,114 9,393,346 3.7798 2.513 2.493 2.520 2.480 2.580 3,707,962 2.5333 -1.83%
2017-03-21 0 3.820 3.810 3.820 3.760 3.840 1,489,200 5,664,618 3.8038 2.560 2.554 2.560 2.520 2.574 2,221,989 2.5493 0.79%
2017-03-20 0 3.790 3.780 3.790 3.740 3.800 2,763,400 10,413,378 3.7683 2.540 2.533 2.540 2.507 2.547 4,123,183 2.5256 1.07%
2017-03-17 0 3.750 3.740 3.760 3.700 3.760 3,714,000 13,847,310 3.7284 2.513 2.507 2.520 2.480 2.520 5,541,544 2.4988 1.63%
2017-03-16 0 3.690 3.680 3.690 3.630 3.690 1,006,000 3,702,530 3.6804 2.473 2.466 2.473 2.433 2.473 1,501,021 2.4667 1.93%
2017-03-15 0 3.620 3.620 3.630 3.620 3.680 1,158,200 4,200,916 3.6271 2.426 2.426 2.433 2.426 2.466 1,728,114 2.4309 -0.55%
2017-03-14 0 3.640 3.630 3.640 3.630 3.690 402,000 1,463,200 3.6398 2.440 2.433 2.440 2.433 2.473 599,812 2.4394 0.28%
2017-03-13 0 3.630 3.620 3.630 3.570 3.660 2,156,400 7,810,816 3.6222 2.433 2.426 2.433 2.393 2.453 3,217,498 2.4276 1.68%
2017-03-10 0 3.570 3.550 3.560 3.550 3.650 2,147,200 7,756,448 3.6124 2.393 2.379 2.386 2.379 2.446 3,203,771 2.4210 -2.19%
2017-03-09 0 3.650 3.650 3.670 3.650 3.730 1,231,800 4,547,652 3.6919 2.446 2.446 2.460 2.446 2.500 1,837,931 2.4743 -3.44%
2017-03-08 0 3.780 3.760 3.780 3.740 3.820 1,331,000 5,007,840 3.7625 2.533 2.520 2.533 2.507 2.560 1,985,944 2.5216 -0.53%
2017-03-07 0 3.800 3.790 3.800 3.780 3.840 1,259,080 4,797,533 3.8103 2.547 2.540 2.547 2.533 2.574 1,878,634 2.5537 -1.30%
2017-03-06 0 3.850 3.830 3.850 3.680 3.850 2,841,100 10,761,308 3.7877 2.580 2.567 2.580 2.466 2.580 4,239,117 2.5386 6.65%
2017-03-03 0 3.610 3.610 3.620 3.600 3.640 381,000 1,376,710 3.6134 2.419 2.419 2.426 2.413 2.440 568,478 2.4217 -1.10%
2017-03-02 0 3.650 3.610 3.660 3.600 3.690 619,000 2,257,060 3.6463 2.446 2.419 2.453 2.413 2.473 923,591 2.4438 0.00%
2017-03-01 0 3.650 3.630 3.650 3.610 3.670 392,200 1,425,790 3.6354 2.446 2.433 2.446 2.419 2.460 585,189 2.4365 -0.54%
2017-02-28 0 3.670 3.650 3.670 3.630 3.670 455,600 1,664,050 3.6524 2.460 2.446 2.460 2.433 2.460 679,787 2.4479 -0.27%
2017-02-27 0 3.680 3.680 3.690 3.670 3.700 121,200 446,258 3.6820 2.466 2.466 2.473 2.460 2.480 180,839 2.4677 -0.54%
2017-02-24 0 3.700 3.690 3.710 3.690 3.740 368,100 1,361,415 3.6985 2.480 2.473 2.486 2.473 2.507 549,231 2.4788 -0.27%
2017-02-23 0 3.710 3.690 3.720 3.660 3.730 1,127,000 4,178,650 3.7078 2.486 2.473 2.493 2.453 2.500 1,681,562 2.4850 1.09%
2017-02-22 0 3.670 3.650 3.670 3.640 3.690 612,700 2,247,124 3.6676 2.460 2.446 2.460 2.440 2.473 914,191 2.4580 0.27%
2017-02-21 0 3.660 3.650 3.660 3.650 3.710 548,000 2,014,530 3.6761 2.453 2.446 2.453 2.446 2.486 817,654 2.4638 -0.27%
2017-02-20 0 3.670 3.660 3.690 3.650 3.690 305,800 1,123,546 3.6741 2.460 2.453 2.473 2.446 2.473 456,275 2.4624 0.27%
2017-02-17 0 3.660 3.660 3.680 3.650 3.680 472,900 1,734,117 3.6670 2.453 2.453 2.466 2.446 2.466 705,599 2.4577 -0.81%
2017-02-16 0 3.690 3.680 3.690 3.650 3.690 437,600 1,603,730 3.6648 2.473 2.466 2.473 2.446 2.473 652,929 2.4562 0.54%
2017-02-15 0 3.670 3.670 3.690 3.670 3.750 941,400 3,490,702 3.7080 2.460 2.460 2.473 2.460 2.513 1,404,634 2.4851 -1.34%
2017-02-14 0 3.720 3.700 3.720 3.670 3.750 776,200 2,874,560 3.7034 2.493 2.480 2.493 2.460 2.513 1,158,144 2.4820 -0.27%
2017-02-13 0 3.730 3.720 3.730 3.710 3.740 726,200 2,705,282 3.7253 2.500 2.493 2.500 2.486 2.507 1,083,540 2.4967 0.27%
2017-02-10 0 3.720 3.700 3.720 3.680 3.760 1,825,000 6,799,620 3.7258 2.493 2.480 2.493 2.466 2.520 2,723,026 2.4971 0.81%
2017-02-09 0 3.690 3.680 3.690 3.590 3.700 2,400,144 8,757,594 3.6488 2.473 2.466 2.473 2.406 2.480 3,581,180 2.4454 3.36%
2017-02-08 0 3.570 3.560 3.570 3.490 3.580 1,175,200 4,153,244 3.5341 2.393 2.386 2.393 2.339 2.399 1,753,479 2.3686 0.85%
2017-02-07 0 3.540 3.520 3.540 3.430 3.550 564,000 1,976,830 3.5050 2.373 2.359 2.373 2.299 2.379 841,527 2.3491 2.02%
2017-02-06 0 3.470 3.440 3.470 3.380 3.490 2,029,100 6,934,845 3.4177 2.326 2.306 2.326 2.265 2.339 3,027,557 2.2906 1.46%
2017-02-03 0 3.420 3.420 3.460 3.420 3.520 1,181,700 4,076,469 3.4497 2.292 2.292 2.319 2.292 2.359 1,763,178 2.3120 -1.44%
2017-02-02 0 3.470 3.470 3.490 3.450 3.580 1,155,800 4,040,760 3.4961 2.326 2.326 2.339 2.312 2.399 1,724,533 2.3431 -1.98%
2017-02-01 0 3.540 3.520 3.580 3.520 3.620 1,510,500 5,337,275 3.5334 2.373 2.359 2.399 2.359 2.426 2,253,770 2.3682 -1.67%
2017-01-27 0 3.600 3.600 3.630 3.580 3.640 180,000 647,580 3.5977 2.413 2.413 2.433 2.399 2.440 268,572 2.4112 0.00%
2017-01-26 0 3.600 3.590 3.600 3.570 3.650 1,134,500 4,094,560 3.6091 2.413 2.406 2.413 2.393 2.446 1,692,752 2.4189 0.84%
2017-01-25 0 3.570 3.570 3.590 3.560 3.620 827,200 2,961,744 3.5804 2.393 2.393 2.406 2.386 2.426 1,234,239 2.3997 -0.83%
2017-01-24 0 3.600 3.580 3.600 3.510 3.650 1,374,000 4,928,500 3.5870 2.413 2.399 2.413 2.352 2.446 2,050,103 2.4040 -1.10%
2017-01-23 0 3.640 3.620 3.640 3.580 3.660 1,040,000 3,763,640 3.6189 2.440 2.426 2.440 2.399 2.453 1,551,752 2.4254 1.39%
2017-01-20 0 3.590 3.590 3.600 3.580 3.700 1,831,000 6,602,360 3.6059 2.406 2.406 2.413 2.399 2.480 2,731,978 2.4167 -2.18%
2017-01-19 0 3.670 3.660 3.670 3.650 3.980 8,459,054 31,469,783 3.7202 2.460 2.453 2.460 2.446 2.667 12,621,492 2.4933 -0.81%
2017-01-18 0 3.700 3.690 3.700 3.680 3.770 630,000 2,324,460 3.6896 2.480 2.473 2.480 2.466 2.527 940,003 2.4728 -1.07%
2017-01-17 0 3.740 3.730 3.740 3.700 3.770 210,600 784,136 3.7233 2.507 2.500 2.507 2.480 2.527 314,230 2.4954 -0.27%
2017-01-16 0 3.750 3.730 3.750 3.730 3.860 250,000 940,760 3.7630 2.513 2.500 2.513 2.500 2.587 373,017 2.5220 0.54%
2017-01-13 0 3.730 3.720 3.730 3.720 3.860 314,000 1,180,040 3.7581 2.500 2.493 2.500 2.493 2.587 468,510 2.5187 -1.84%
2017-01-12 0 3.800 3.780 3.800 3.750 3.850 620,200 2,355,832 3.7985 2.547 2.533 2.547 2.513 2.580 925,381 2.5458 -0.78%
2017-01-11 0 3.830 3.770 3.830 3.800 3.890 343,045 1,318,280 3.8429 2.567 2.527 2.567 2.547 2.607 511,847 2.5755 -0.78%
2017-01-10 0 3.860 3.830 3.860 3.750 3.880 306,200 1,171,974 3.8275 2.587 2.567 2.587 2.513 2.600 456,872 2.5652 0.52%
2017-01-09 0 3.840 3.810 3.840 3.770 3.880 437,971 1,675,471 3.8255 2.574 2.554 2.574 2.527 2.600 653,483 2.5639 0.00%
2017-01-06 0 3.840 3.820 3.840 3.800 3.850 222,500 852,595 3.8319 2.574 2.560 2.574 2.547 2.580 331,985 2.5682 0.52%
2017-01-05 0 3.820 3.810 3.830 3.810 3.830 115,400 441,026 3.8217 2.560 2.554 2.567 2.554 2.567 172,185 2.5614 -0.26%
2017-01-04 0 3.830 3.780 3.830 3.780 3.860 410,000 1,566,960 3.8219 2.567 2.533 2.567 2.533 2.587 611,748 2.5614 1.32%
2017-01-03 0 3.780 3.780 3.790 3.730 3.830 333,600 1,262,524 3.7845 2.533 2.533 2.540 2.500 2.567 497,754 2.5364 -1.82%
2016-12-30 0 3.850 3.820 3.850 3.760 3.850 488,200 1,857,884 3.8056 2.580 2.560 2.580 2.520 2.580 728,428 2.5505 1.85%
2016-12-29 0 3.780 3.730 3.780 3.770 3.850 186,286 708,503 3.8033 2.533 2.500 2.533 2.527 2.580 277,952 2.5490 0.80%
2016-12-28 0 3.750 3.720 3.750 3.640 3.760 282,000 1,042,480 3.6967 2.513 2.493 2.513 2.440 2.520 420,763 2.4776 2.46%
2016-12-23 0 3.660 3.640 3.660 3.580 3.700 120,400 438,824 3.6447 2.453 2.440 2.453 2.399 2.480 179,645 2.4427 -1.08%
2016-12-22 0 3.700 3.690 3.700 3.500 3.700 326,017 1,179,266 3.6172 2.480 2.473 2.480 2.346 2.480 486,440 2.4243 0.27%
2016-12-21 0 3.690 3.680 3.690 3.610 3.830 578,643 2,115,980 3.6568 2.473 2.466 2.473 2.419 2.567 863,375 2.4508 -1.60%
2016-12-20 0 3.750 3.660 3.760 3.650 3.860 778,000 2,926,500 3.7616 2.513 2.453 2.520 2.446 2.587 1,160,830 2.5210 -1.83%
2016-12-19 0 3.820 3.800 3.820 3.700 3.850 321,000 1,207,530 3.7618 2.560 2.547 2.560 2.480 2.580 478,954 2.5212 0.53%
2016-12-16 0 3.800 3.760 3.800 3.760 3.820 347,352 1,314,962 3.7857 2.547 2.520 2.547 2.520 2.560 518,273 2.5372 1.88%
2016-12-15 0 3.730 3.720 3.770 3.720 3.830 86,000 322,980 3.7556 2.500 2.493 2.527 2.493 2.567 128,318 2.5170 -1.06%
2016-12-14 0 3.770 3.730 3.770 3.730 3.830 260,808 984,589 3.7751 2.527 2.500 2.527 2.500 2.567 389,144 2.5301 -0.79%
2016-12-13 0 3.800 3.770 3.800 3.740 3.830 92,400 350,536 3.7937 2.547 2.527 2.547 2.507 2.567 137,867 2.5426 0.26%
2016-12-12 0 3.790 3.770 3.790 3.750 3.830 198,400 751,764 3.7891 2.540 2.527 2.540 2.513 2.567 296,026 2.5395 0.00%
2016-12-09 0 3.790 3.750 3.790 3.740 3.860 540,000 2,041,040 3.7797 2.540 2.513 2.540 2.507 2.587 805,717 2.5332 -1.56%
2016-12-08 0 3.850 3.830 3.860 3.820 3.900 772,200 2,971,424 3.8480 2.580 2.567 2.587 2.560 2.614 1,152,176 2.5790 -1.28%
2016-12-07 0 3.900 3.880 3.900 3.820 3.900 689,000 2,663,560 3.8658 2.614 2.600 2.614 2.560 2.614 1,028,036 2.5909 1.56%
2016-12-06 0 3.840 3.810 3.840 3.780 3.860 604,000 2,312,980 3.8294 2.574 2.554 2.574 2.533 2.587 901,210 2.5665 0.52%
2016-12-05 0 3.820 3.790 3.820 3.760 3.820 604,000 2,288,580 3.7890 2.560 2.540 2.560 2.520 2.560 901,210 2.5395 1.60%
2016-12-02 0 3.760 3.750 3.760 3.750 3.780 119,000 447,690 3.7621 2.520 2.513 2.520 2.513 2.533 177,556 2.5214 -0.27%
2016-12-01 0 3.770 3.760 3.780 3.740 3.840 1,141,365 4,293,091 3.7614 2.527 2.520 2.533 2.507 2.574 1,702,995 2.5209 -0.79%
2016-11-30 0 3.800 3.790 3.800 3.790 3.850 900,200 3,421,290 3.8006 2.547 2.540 2.547 2.540 2.580 1,343,160 2.5472 0.26%
2016-11-29 0 3.790 3.790 3.800 3.770 3.870 698,000 2,653,800 3.8020 2.540 2.540 2.547 2.527 2.594 1,041,464 2.5481 -0.26%
2016-11-28 0 3.800 3.790 3.800 3.780 3.890 722,000 2,777,060 3.8463 2.547 2.540 2.547 2.533 2.607 1,077,274 2.5779 -0.78%
2016-11-25 0 3.830 3.820 3.830 3.780 3.850 103,826 394,894 3.8034 2.567 2.560 2.567 2.533 2.580 154,916 2.5491 -0.78%
2016-11-24 0 3.860 3.820 3.860 3.800 3.880 341,400 1,313,140 3.8463 2.587 2.560 2.587 2.547 2.600 509,392 2.5779 0.26%
2016-11-23 0 3.850 3.830 3.860 3.820 3.880 263,000 1,012,790 3.8509 2.580 2.567 2.587 2.560 2.600 392,414 2.5809 -0.52%
2016-11-22 0 3.870 3.870 3.880 3.810 3.920 384,000 1,475,700 3.8430 2.594 2.594 2.600 2.554 2.627 572,954 2.5756 0.78%
2016-11-21 0 3.840 3.830 3.880 3.830 3.900 408,982 1,577,935 3.8582 2.574 2.567 2.600 2.567 2.614 610,229 2.5858 -1.54%
2016-11-18 0 3.900 3.870 3.910 3.850 3.980 385,200 1,499,554 3.8929 2.614 2.594 2.621 2.580 2.667 574,745 2.6091 0.00%
2016-11-17 0 3.900 3.890 3.920 3.890 3.950 276,000 1,075,860 3.8980 2.614 2.607 2.627 2.607 2.647 411,811 2.6125 -1.02%
2016-11-16 0 3.940 3.880 3.940 3.810 3.950 454,000 1,776,900 3.9139 2.641 2.600 2.641 2.554 2.647 677,399 2.6231 1.81%
2016-11-15 0 3.870 3.830 3.880 3.730 3.920 731,000 2,781,490 3.8050 2.594 2.567 2.600 2.500 2.627 1,090,702 2.5502 -0.51%
2016-11-14 0 3.890 3.850 3.890 3.780 3.930 539,000 2,088,640 3.8750 2.607 2.580 2.607 2.533 2.634 804,225 2.5971 0.00%
2016-11-11 0 3.890 3.870 3.880 3.850 3.910 292,200 1,132,042 3.8742 2.607 2.594 2.600 2.580 2.621 435,983 2.5965 0.00%
2016-11-10 0 3.890 3.870 3.890 3.860 3.960 606,600 2,357,844 3.8870 2.607 2.594 2.607 2.587 2.654 905,089 2.6051 0.78%
2016-11-09 0 3.860 3.840 3.860 3.830 3.960 511,000 1,972,140 3.8594 2.587 2.574 2.587 2.567 2.654 762,447 2.5866 -0.77%
2016-11-08 0 3.890 3.880 3.890 3.870 3.960 503,000 1,961,310 3.8992 2.607 2.600 2.607 2.594 2.654 750,511 2.6133 -0.77%
2016-11-07 0 3.920 3.880 3.920 3.860 3.930 96,000 373,880 3.8946 2.627 2.600 2.627 2.587 2.634 143,239 2.6102 0.26%
2016-11-04 0 3.910 3.870 3.920 3.850 3.920 767,400 2,968,174 3.8678 2.621 2.594 2.627 2.580 2.627 1,145,014 2.5923 0.77%
2016-11-03 0 3.880 3.870 3.880 3.830 3.900 514,000 1,990,660 3.8729 2.600 2.594 2.600 2.567 2.614 766,923 2.5956 1.04%
2016-11-02 0 3.840 3.830 3.840 3.830 3.900 482,000 1,859,880 3.8587 2.574 2.567 2.574 2.567 2.614 719,177 2.5861 -1.54%
2016-11-01 0 3.900 3.900 3.910 3.900 3.930 409,200 1,601,814 3.9145 2.614 2.614 2.621 2.614 2.634 610,555 2.6235 -0.76%
2016-10-31 0 3.930 3.930 3.950 3.930 4.000 192,000 757,780 3.9468 2.634 2.634 2.647 2.634 2.681 286,477 2.6452 -1.75%
2016-10-28 0 4.000 4.000 4.010 4.000 4.080 214,900 865,550 4.0277 2.681 2.681 2.688 2.681 2.734 320,646 2.6994 -1.23%
2016-10-27 0 4.050 4.020 4.050 4.010 4.090 308,600 1,244,958 4.0342 2.714 2.694 2.714 2.688 2.741 460,452 2.7038 0.75%
2016-10-26 0 4.020 4.010 4.020 4.010 4.120 580,000 2,343,660 4.0408 2.694 2.688 2.694 2.688 2.761 865,400 2.7082 -1.47%
2016-10-25 0 4.080 4.070 4.090 4.050 4.160 759,960 3,109,056 4.0911 2.734 2.728 2.741 2.714 2.788 1,133,913 2.7419 -0.24%
2016-10-24 0 4.090 4.070 4.090 3.960 4.100 1,328,600 5,393,430 4.0595 2.741 2.728 2.741 2.654 2.748 1,982,363 2.7207 2.76%
2016-10-20 0 3.980 3.970 3.980 3.960 4.100 1,857,600 7,461,140 4.0165 2.667 2.661 2.667 2.654 2.748 2,771,667 2.6919 -1.73%
2016-10-19 0 4.050 4.050 4.060 4.050 4.090 442,000 1,796,900 4.0654 2.714 2.714 2.721 2.714 2.741 659,494 2.7247 -0.98%
2016-10-18 0 4.090 4.080 4.090 4.040 4.130 589,100 2,415,529 4.1004 2.741 2.734 2.741 2.708 2.768 878,978 2.7481 0.25%
2016-10-17 0 4.080 4.070 4.080 4.030 4.180 987,000 4,064,260 4.1178 2.734 2.728 2.734 2.701 2.801 1,472,672 2.7598 0.49%
2016-10-14 0 4.060 4.050 4.060 4.020 4.100 632,500 2,566,160 4.0572 2.721 2.714 2.721 2.694 2.748 943,734 2.7192 0.00%
2016-10-13 0 4.060 4.050 4.060 4.050 4.180 1,298,000 5,331,460 4.1074 2.721 2.714 2.721 2.714 2.801 1,936,706 2.7529 1.25%
2016-10-12 0 4.010 4.000 4.010 3.980 4.050 850,000 3,406,480 4.0076 2.688 2.681 2.688 2.667 2.714 1,268,259 2.6860 2.30%
2016-10-11 0 3.920 3.900 3.920 3.900 4.020 770,400 3,037,472 3.9427 2.627 2.614 2.627 2.614 2.694 1,149,490 2.6425 0.26%
2016-10-07 0 3.910 3.910 3.920 3.900 3.960 219,475 859,564 3.9165 2.621 2.621 2.627 2.614 2.654 327,472 2.6248 -0.26%
2016-10-06 0 3.920 3.920 3.940 3.870 3.940 312,000 1,220,600 3.9122 2.627 2.627 2.641 2.594 2.641 465,526 2.6220 1.55%
2016-10-05 0 3.860 3.850 3.860 3.840 3.880 354,400 1,369,128 3.8632 2.587 2.580 2.587 2.574 2.600 528,789 2.5892 -0.52%
2016-10-04 0 3.880 3.860 3.880 3.850 3.890 377,186 1,457,773 3.8649 2.600 2.587 2.600 2.580 2.607 562,788 2.5903 0.52%
2016-10-03 0 3.860 3.860 3.880 3.830 3.900 503,000 1,941,940 3.8607 2.587 2.587 2.600 2.567 2.614 750,511 2.5875 1.31%
2016-09-30 0 3.810 3.830 3.860 3.790 3.920 896,800 3,441,234 3.8372 2.554 2.567 2.587 2.540 2.627 1,338,087 2.5718 -2.31%
2016-09-29 0 3.900 3.870 3.900 3.850 3.950 519,400 2,025,004 3.8987 2.614 2.594 2.614 2.580 2.647 774,981 2.6130 1.56%
2016-09-28 0 3.840 3.840 3.850 3.820 3.870 632,000 2,437,800 3.8573 2.574 2.574 2.580 2.560 2.594 942,988 2.5852 -0.26%
2016-09-27 0 3.850 3.840 3.850 3.820 3.850 424,800 1,627,866 3.8321 2.580 2.574 2.580 2.560 2.580 633,831 2.5683 0.52%
2016-09-26 0 3.830 3.820 3.830 3.820 3.860 767,848 2,946,317 3.8371 2.567 2.560 2.567 2.560 2.587 1,145,682 2.5717 -1.29%
2016-09-23 0 3.880 3.860 3.880 3.850 3.980 452,800 1,754,144 3.8740 2.600 2.587 2.600 2.580 2.667 675,609 2.5964 -0.26%
2016-09-22 0 3.890 3.880 3.890 3.880 3.980 515,000 2,020,190 3.9227 2.607 2.600 2.607 2.600 2.667 768,416 2.6290 0.00%
2016-09-21 0 3.890 3.880 3.890 3.860 3.920 1,065,400 4,137,648 3.8837 2.607 2.600 2.607 2.587 2.627 1,589,650 2.6029 -0.26%
2016-09-20 0 3.900 3.890 3.900 3.860 3.920 1,081,200 4,195,738 3.8806 2.614 2.607 2.614 2.587 2.627 1,613,225 2.6008 -0.51%
2016-09-19 0 3.920 3.910 3.920 3.850 4.000 1,468,200 5,758,246 3.9220 2.627 2.621 2.627 2.580 2.681 2,190,656 2.6285 0.51%
2016-09-15 0 3.900 3.910 3.940 3.900 3.960 1,312,000 5,148,302 3.9240 2.614 2.621 2.641 2.614 2.654 1,957,595 2.6299 -0.76%
2016-09-14 0 3.930 3.920 3.930 3.920 3.950 801,955 3,157,401 3.9371 2.634 2.627 2.634 2.627 2.647 1,196,572 2.6387 -1.26%
2016-09-13 0 3.980 3.980 3.990 3.960 4.060 801,000 3,189,220 3.9815 2.667 2.667 2.674 2.654 2.721 1,195,147 2.6685 0.00%
2016-09-12 0 3.980 3.960 3.980 3.940 4.080 1,140,000 4,547,120 3.9887 2.667 2.654 2.667 2.641 2.734 1,700,959 2.6733 -2.93%
2016-09-09 0 4.100 4.100 4.110 4.100 4.230 1,179,400 4,875,440 4.1338 2.748 2.748 2.755 2.748 2.835 1,759,746 2.7705 -1.68%
2016-09-08 0 4.170 4.130 4.170 4.120 4.240 684,400 2,845,888 4.1582 2.795 2.768 2.795 2.761 2.842 1,021,172 2.7869 0.48%
2016-09-07 0 4.150 4.140 4.160 4.030 4.230 1,702,000 7,011,560 4.1196 2.781 2.775 2.788 2.701 2.835 2,539,501 2.7610 2.98%
2016-09-06 0 4.030 4.020 4.030 3.950 4.030 649,800 2,593,960 3.9919 2.701 2.694 2.701 2.647 2.701 969,546 2.6754 1.77%
2016-09-05 0 3.960 3.940 3.960 3.940 4.070 270,500 1,076,172 3.9785 2.654 2.641 2.654 2.641 2.728 403,605 2.6664 -1.49%
2016-09-02 0 4.020 4.010 4.030 3.960 4.050 999,000 4,022,200 4.0262 2.694 2.688 2.701 2.654 2.714 1,490,577 2.6984 1.52%
2016-09-01 0 3.960 3.960 3.980 3.850 3.990 327,400 1,284,954 3.9247 2.654 2.654 2.667 2.580 2.674 488,503 2.6304 2.86%
2016-08-31 0 3.850 3.840 3.850 3.840 3.950 325,200 1,260,376 3.8757 2.580 2.574 2.580 2.574 2.647 485,221 2.5975 -1.03%
2016-08-30 0 3.890 3.880 3.910 3.880 4.020 1,211,000 4,760,910 3.9314 2.607 2.600 2.621 2.600 2.694 1,806,896 2.6349 -2.75%
2016-08-29 0 4.000 3.980 4.000 3.970 4.010 524,750 2,093,712 3.9899 2.681 2.667 2.681 2.661 2.688 782,963 2.6741 1.01%
2016-08-26 0 3.960 3.950 3.960 3.950 4.100 480,000 1,907,700 3.9744 2.654 2.647 2.654 2.647 2.748 716,193 2.6637 -1.74%
2016-08-25 0 4.030 4.000 4.030 3.980 4.040 1,448,090 5,781,374 3.9924 2.701 2.681 2.701 2.667 2.708 2,160,650 2.6758 0.25%
2016-08-24 0 4.020 4.010 4.020 4.010 4.050 433,100 1,743,499 4.0256 2.694 2.688 2.694 2.688 2.714 646,215 2.6980 0.75%
2016-08-23 0 3.990 3.970 4.000 3.970 4.020 2,427,400 9,683,638 3.9893 2.674 2.661 2.681 2.661 2.694 3,621,848 2.6737 -0.75%
2016-08-22 0 4.020 4.010 4.020 3.980 4.090 2,726,000 10,949,788 4.0168 2.694 2.688 2.694 2.667 2.741 4,067,380 2.6921 -1.95%
2016-08-19 0 4.100 4.100 4.110 4.100 4.220 999,400 4,117,208 4.1197 2.748 2.748 2.755 2.748 2.828 1,491,174 2.7611 -2.61%
2016-08-18 0 4.210 4.210 4.220 4.210 4.300 718,000 3,056,520 4.2570 2.822 2.822 2.828 2.822 2.882 1,071,306 2.8531 0.24%
2016-08-17 0 4.200 4.190 4.200 4.130 4.200 1,922,312 7,983,518 4.1531 2.815 2.808 2.815 2.768 2.815 2,868,222 2.7834 0.24%
2016-08-16 0 4.190 4.180 4.200 4.170 4.340 2,720,200 11,436,120 4.2041 2.808 2.801 2.815 2.795 2.909 4,058,726 2.8177 -3.01%
2016-08-15 0 4.320 4.310 4.330 4.150 4.430 3,111,500 13,227,750 4.2512 2.895 2.889 2.902 2.781 2.969 4,642,573 2.8492 -2.92%
2016-08-12 0 4.450 4.430 4.460 4.420 4.490 510,800 2,277,140 4.4580 2.982 2.969 2.989 2.962 3.009 762,149 2.9878 0.45%
2016-08-11 0 4.430 4.390 4.430 4.350 4.480 470,000 2,080,920 4.4275 2.969 2.942 2.969 2.915 3.003 701,272 2.9673 0.45%
2016-08-10 0 4.410 4.400 4.410 4.380 4.530 1,056,200 4,681,870 4.4327 2.956 2.949 2.956 2.936 3.036 1,575,923 2.9709 -1.12%
2016-08-09 0 4.460 4.440 4.460 4.440 4.560 1,325,200 5,943,004 4.4846 2.989 2.976 2.989 2.976 3.056 1,977,290 3.0056 -0.22%
2016-08-08 0 4.470 4.450 4.470 4.430 4.590 1,715,861 7,749,677 4.5165 2.996 2.982 2.996 2.969 3.076 2,560,183 3.0270 2.05%
2016-08-05 0 4.380 4.370 4.390 4.300 4.390 914,443 3,971,173 4.3427 2.936 2.929 2.942 2.882 2.942 1,364,412 2.9105 2.10%
2016-08-04 0 4.290 4.270 4.290 4.270 4.360 202,000 869,140 4.3027 2.875 2.862 2.875 2.862 2.922 301,398 2.8837 0.47%
2016-08-03 0 4.270 4.270 4.290 4.250 4.350 196,000 839,260 4.2819 2.862 2.862 2.875 2.848 2.915 292,446 2.8698 -1.16%
2016-08-01 0 4.320 4.310 4.320 4.170 4.340 974,200 4,179,996 4.2907 2.895 2.889 2.895 2.795 2.909 1,453,574 2.8757 3.10%
2016-07-29 0 4.190 4.180 4.220 4.150 4.270 712,200 2,998,590 4.2103 2.808 2.801 2.828 2.781 2.862 1,062,652 2.8218 -0.71%
2016-07-28 0 4.220 4.200 4.220 4.160 4.250 2,241,400 9,413,904 4.2000 2.828 2.815 2.828 2.788 2.848 3,344,323 2.8149 0.48%
2016-07-27 0 4.200 4.190 4.200 4.150 4.260 879,600 3,699,470 4.2059 2.815 2.808 2.815 2.781 2.855 1,312,424 2.8188 0.00%
2016-07-26 0 4.200 4.200 4.210 4.170 4.290 870,000 3,679,820 4.2297 2.815 2.815 2.822 2.795 2.875 1,298,100 2.8348 0.24%
2016-07-25 0 4.190 4.180 4.190 4.180 4.280 556,000 2,350,340 4.2272 2.808 2.801 2.808 2.801 2.869 829,590 2.8331 1.70%
2016-07-22 0 4.120 4.110 4.140 4.090 4.260 1,627,600 6,836,874 4.2006 2.761 2.755 2.775 2.741 2.855 2,428,491 2.8153 -2.83%
2016-07-21 0 4.240 4.230 4.240 4.220 4.250 798,000 3,386,780 4.2441 2.842 2.835 2.842 2.828 2.848 1,190,671 2.8444 0.24%
2016-07-20 0 4.230 4.230 4.240 4.230 4.310 1,199,800 5,108,320 4.2576 2.835 2.835 2.842 2.835 2.889 1,790,184 2.8535 -1.63%
2016-07-19 0 4.300 4.300 4.310 4.300 4.330 496,400 2,139,854 4.3107 2.882 2.882 2.889 2.882 2.902 740,663 2.8891 -0.46%
2016-07-18 0 4.320 4.320 4.330 4.320 4.410 1,310,000 5,682,190 4.3375 2.895 2.895 2.902 2.895 2.956 1,954,610 2.9071 -1.59%
2016-07-15 0 4.390 4.390 4.400 4.380 4.530 811,100 3,587,466 4.4230 2.942 2.942 2.949 2.936 3.036 1,210,217 2.9643 -0.90%
2016-07-14 0 4.430 4.430 4.440 4.380 4.520 2,423,745 10,768,340 4.4429 2.969 2.969 2.976 2.936 3.029 3,616,395 2.9776 -0.89%
2016-07-13 0 4.470 4.450 4.470 4.440 4.590 1,317,600 5,942,464 4.5101 2.996 2.982 2.996 2.976 3.076 1,965,950 3.0227 1.13%
2016-07-12 0 4.420 4.410 4.420 4.400 4.480 945,550 4,190,707 4.4320 2.962 2.956 2.962 2.949 3.003 1,410,826 2.9704 0.00%
2016-07-11 0 4.420 4.410 4.420 4.380 4.480 1,531,200 6,791,440 4.4354 2.962 2.956 2.962 2.936 3.003 2,284,656 2.9726 0.00%
2016-07-08 0 4.420 4.420 4.430 4.420 4.500 691,000 3,067,950 4.4399 2.962 2.962 2.969 2.962 3.016 1,031,020 2.9756 -1.34%
2016-07-07 0 4.480 4.480 4.500 4.420 4.510 1,247,400 5,609,688 4.4971 3.003 3.003 3.016 2.962 3.023 1,861,207 3.0140 -0.44%
2016-07-06 0 4.500 4.500 4.510 4.400 4.510 683,638 3,048,052 4.4586 3.016 3.016 3.023 2.949 3.023 1,020,035 2.9882 0.67%
2016-07-05 0 4.470 4.470 4.480 4.380 4.480 962,000 4,244,620 4.4123 2.996 2.996 3.003 2.936 3.003 1,435,370 2.9572 -0.67%
2016-07-04 0 4.500 4.490 4.520 4.400 4.550 1,060,530 4,745,432 4.4746 3.016 3.009 3.029 2.949 3.049 1,582,384 2.9989 1.81%
2016-06-30 0 4.420 4.410 4.420 4.410 4.460 338,000 1,495,460 4.4244 2.962 2.956 2.962 2.956 2.989 504,319 2.9653 0.45%
2016-06-29 0 4.400 4.400 4.410 4.340 4.470 821,435 3,588,620 4.3687 2.949 2.949 2.956 2.909 2.996 1,225,638 2.9280 -0.90%
2016-06-28 0 4.440 4.410 4.440 4.320 4.440 1,162,911 5,102,333 4.3876 2.976 2.956 2.976 2.895 2.976 1,735,143 2.9406 -0.67%
2016-06-27 0 4.470 4.450 4.470 4.350 4.480 1,392,400 6,149,240 4.4163 2.996 2.982 2.996 2.915 3.003 2,077,557 2.9598 0.45%
2016-06-24 0 4.450 4.420 4.450 4.260 4.470 2,612,000 11,358,660 4.3486 2.982 2.962 2.982 2.855 2.996 3,897,284 2.9145 -0.67%
2016-06-23 0 4.480 4.480 4.500 4.410 4.510 1,061,900 4,770,720 4.4926 3.003 3.003 3.016 2.956 3.023 1,584,428 3.0110 -0.22%
2016-06-22 0 4.490 4.470 4.500 4.320 4.500 2,146,329 9,495,989 4.4243 3.009 2.996 3.016 2.895 3.016 3,202,471 2.9652 0.90%
2016-06-21 0 4.450 4.440 4.450 4.430 4.500 3,032,000 13,489,760 4.4491 2.982 2.976 2.982 2.969 3.016 4,523,953 2.9819 -0.67%
2016-06-20 0 4.480 4.460 4.470 4.460 4.500 1,392,000 6,219,160 4.4678 3.003 2.989 2.996 2.989 3.016 2,076,960 2.9944 0.00%
2016-06-17 0 4.480 4.480 4.490 4.480 4.530 2,475,920 11,134,854 4.4973 3.003 3.003 3.009 3.003 3.036 3,694,243 3.0141 -0.22%
2016-06-16 0 4.490 4.480 4.500 4.470 4.520 1,440,200 6,465,546 4.4893 3.009 3.003 3.016 2.996 3.029 2,148,878 3.0088 -0.22%
2016-06-15 0 4.500 4.480 4.490 4.460 4.510 3,166,000 14,241,660 4.4983 3.016 3.003 3.009 2.989 3.023 4,723,890 3.0148 0.00%
2016-06-14 0 4.500 4.470 4.500 4.440 4.540 3,309,126 14,851,594 4.4881 3.016 2.996 3.016 2.976 3.043 4,937,444 3.0080 0.45%
2016-06-13 0 4.480 4.470 4.480 4.410 4.530 3,477,600 15,624,078 4.4928 3.003 2.996 3.003 2.956 3.036 5,188,819 3.0111 -1.54%
2016-06-10 0 4.550 4.520 4.550 4.390 4.600 7,644,400 34,543,114 4.5187 3.049 3.029 3.049 2.942 3.083 11,405,972 3.0285 0.00%
2016-06-08 0 4.550 4.520 4.590 4.520 4.630 8,874,794 40,339,636 4.5454 3.049 3.029 3.076 3.029 3.103 13,241,805 3.0464 -0.87%
2016-06-07 0 4.590 4.580 4.590 4.550 4.690 4,127,317 18,970,705 4.5964 3.076 3.070 3.076 3.049 3.143 6,158,242 3.0805 -0.22%
2016-06-06 0 4.600 4.590 4.600 4.540 4.720 4,732,000 21,844,840 4.6164 3.083 3.076 3.083 3.043 3.163 7,060,470 3.0940 1.55%
2016-06-03 0 4.530 4.520 4.530 4.500 4.550 2,950,000 13,360,580 4.5290 3.036 3.029 3.036 3.016 3.049 4,401,604 3.0354 0.67%
2016-06-02 0 4.500 4.490 4.500 4.480 4.540 692,000 3,112,380 4.4977 3.016 3.009 3.016 3.003 3.043 1,032,512 3.0144 0.22%
2016-06-01 0 4.490 4.480 4.490 4.480 4.550 570,000 2,564,820 4.4997 3.009 3.003 3.009 3.003 3.049 850,479 3.0157 -0.22%
2016-05-31 0 4.500 4.490 4.500 4.490 4.530 2,388,000 10,747,312 4.5005 3.016 3.009 3.016 3.009 3.036 3,563,061 3.0163 0.67%
2016-05-30 0 4.470 4.470 4.490 4.430 4.540 1,464,000 6,550,960 4.4747 2.996 2.996 3.009 2.969 3.043 2,184,389 2.9990 -0.67%
2016-05-27 0 4.500 4.490 4.500 4.460 4.550 1,315,000 5,913,300 4.4968 3.016 3.009 3.016 2.989 3.049 1,962,071 3.0138 0.45%
2016-05-26 0 4.480 4.480 4.490 4.460 4.700 2,700,200 12,241,936 4.5337 3.003 3.003 3.009 2.989 3.150 4,028,885 3.0385 -4.27%
2016-05-25 0 4.680 4.670 4.680 4.650 4.750 1,068,000 5,003,140 4.6846 3.137 3.130 3.137 3.116 3.183 1,593,530 3.1397 -0.21%
2016-05-24 0 4.690 4.660 4.700 4.620 4.700 977,400 4,551,364 4.6566 3.143 3.123 3.150 3.096 3.150 1,458,348 3.1209 1.30%
2016-05-23 0 4.630 4.630 4.650 4.600 4.750 714,500 3,328,852 4.6590 3.103 3.103 3.116 3.083 3.183 1,066,083 3.1225 -1.49%
2016-05-20 0 4.700 4.680 4.700 4.670 4.750 608,000 2,857,460 4.6998 3.150 3.137 3.150 3.130 3.183 907,178 3.1498 -0.84%
2016-05-19 0 4.740 4.710 4.750 4.680 4.790 908,555 4,301,020 4.7339 3.177 3.157 3.183 3.137 3.210 1,355,627 3.1727 -0.63%
2016-05-18 0 4.770 4.750 4.770 4.710 4.910 1,804,600 8,618,882 4.7761 3.197 3.183 3.197 3.157 3.291 2,692,588 3.2010 -3.83%
2016-05-17 0 4.960 4.930 4.960 4.860 5.020 3,705,530 18,347,793 4.9515 3.324 3.304 3.324 3.257 3.364 5,528,906 3.3185 -1.20%
2016-05-16 0 5.020 4.990 5.040 4.880 5.070 4,266,000 21,242,800 4.9796 3.364 3.344 3.378 3.271 3.398 6,365,166 3.3374 -1.18%
2016-05-13 0 5.080 5.050 5.100 5.030 5.200 3,800,400 19,420,281 5.1101 3.405 3.385 3.418 3.371 3.485 5,670,459 3.4248 -1.17%
2016-05-12 0 5.140 5.120 5.160 5.050 5.250 5,598,559 28,830,285 5.1496 3.445 3.431 3.458 3.385 3.519 8,353,436 3.4513 1.78%
2016-05-11 0 5.050 5.030 5.060 5.000 5.150 4,605,784 23,424,290 5.0858 3.385 3.371 3.391 3.351 3.452 6,872,147 3.4086 1.61%
2016-05-10 0 4.970 4.950 4.980 4.650 5.010 4,645,500 22,951,615 4.9406 3.331 3.318 3.338 3.116 3.358 6,931,406 3.3112 5.97%
2016-05-09 0 4.690 4.680 4.690 4.460 5.000 2,990,000 14,215,600 4.7544 3.143 3.137 3.143 2.989 3.351 4,461,286 3.1864 3.53%
2016-05-06 0 4.530 4.510 4.530 4.420 4.550 706,000 3,160,852 4.4771 3.036 3.023 3.036 2.962 3.049 1,053,401 3.0006 0.89%
2016-05-05 0 4.490 4.480 4.490 4.480 4.590 434,000 1,957,870 4.5112 3.009 3.003 3.009 3.003 3.076 647,558 3.0235 0.22%
2016-05-04 0 4.480 4.470 4.480 4.470 4.580 475,000 2,137,600 4.5002 3.003 2.996 3.003 2.996 3.070 708,733 3.0161 -0.88%
2016-05-03 0 4.520 4.510 4.520 4.510 4.700 586,000 2,676,310 4.5671 3.029 3.023 3.029 3.023 3.150 874,352 3.0609 -2.38%
2016-04-29 0 4.630 4.630 4.640 4.600 4.710 978,000 4,541,550 4.6437 3.103 3.103 3.110 3.083 3.157 1,459,243 3.1123 -1.07%
2016-04-28 0 4.680 4.660 4.690 4.640 4.870 1,200,000 5,709,340 4.7578 3.137 3.123 3.143 3.110 3.264 1,790,483 3.1887 -1.89%
2016-04-27 0 4.770 4.760 4.780 4.730 4.900 906,000 4,372,330 4.8260 3.197 3.190 3.204 3.170 3.284 1,351,814 3.2344 -0.21%
2016-04-26 0 4.780 4.760 4.780 4.730 4.890 948,900 4,555,526 4.8008 3.204 3.190 3.204 3.170 3.277 1,415,824 3.2176 -0.21%
2016-04-25 0 4.790 4.760 4.790 4.690 4.820 2,012,000 9,635,630 4.7891 3.210 3.190 3.210 3.143 3.230 3,002,043 3.2097 1.48%
2016-04-22 0 4.720 4.710 4.730 4.710 4.900 2,132,200 10,199,382 4.7835 3.163 3.157 3.170 3.157 3.284 3,181,389 3.2060 -3.87%
2016-04-21 0 4.910 4.890 4.910 4.890 5.030 1,626,400 8,024,948 4.9342 3.291 3.277 3.291 3.277 3.371 2,426,701 3.3069 -1.21%
2016-04-20 0 4.970 4.950 4.970 4.860 5.150 1,422,000 7,045,980 4.9550 3.331 3.318 3.331 3.257 3.452 2,121,722 3.3209 -2.17%
2016-04-19 0 5.080 5.070 5.080 4.990 5.120 934,015 4,731,517 5.0658 3.405 3.398 3.405 3.344 3.431 1,393,615 3.3951 0.79%
2016-04-18 0 5.040 5.030 5.040 4.960 5.090 490,100 2,456,108 5.0114 3.378 3.371 3.378 3.324 3.411 731,263 3.3587 -0.98%
2016-04-15 0 5.090 5.070 5.090 4.960 5.120 1,044,000 5,283,280 5.0606 3.411 3.398 3.411 3.324 3.431 1,557,720 3.3917 1.39%
2016-04-14 0 5.020 5.000 5.020 5.000 5.300 1,418,000 7,261,880 5.1212 3.364 3.351 3.364 3.351 3.552 2,115,754 3.4323 -3.46%
2016-04-13 0 5.200 5.200 5.210 4.910 5.200 5,519,416 28,097,195 5.0906 3.485 3.485 3.492 3.291 3.485 8,235,349 3.4118 6.12%
2016-04-12 0 4.900 4.880 4.910 4.700 5.070 4,933,123 24,091,230 4.8836 3.284 3.271 3.291 3.150 3.398 7,360,560 3.2730 5.38%
2016-04-11 0 4.650 4.640 4.650 4.620 4.690 589,100 2,741,878 4.6544 3.116 3.110 3.116 3.096 3.143 878,978 3.1194 0.65%
2016-04-08 0 4.620 4.590 4.620 4.530 4.640 962,000 4,404,784 4.5788 3.096 3.076 3.096 3.036 3.110 1,435,370 3.0687 -0.65%
2016-04-07 0 4.650 4.620 4.630 4.530 4.660 807,000 3,717,890 4.6071 3.116 3.096 3.103 3.036 3.123 1,204,100 3.0877 1.75%
2016-04-06 0 4.570 4.560 4.580 4.530 4.660 942,400 4,321,780 4.5859 3.063 3.056 3.070 3.036 3.123 1,406,126 3.0735 -0.22%
2016-04-05 0 4.580 4.560 4.580 4.550 4.740 1,216,456 5,582,610 4.5892 3.070 3.056 3.070 3.049 3.177 1,815,036 3.0758 -2.55%
2016-04-01 0 4.700 4.680 4.690 4.680 4.730 521,000 2,449,830 4.7022 3.150 3.137 3.143 3.137 3.170 777,368 3.1514 -0.63%
2016-03-31 0 4.730 4.700 4.750 4.700 4.800 1,158,522 5,506,683 4.7532 3.170 3.150 3.183 3.150 3.217 1,728,595 3.1856 -0.21%
2016-03-30 0 4.740 4.730 4.740 4.660 4.880 1,656,000 7,856,130 4.7440 3.177 3.170 3.177 3.123 3.271 2,470,866 3.1795 -0.21%
2016-03-29 0 4.750 4.710 4.750 4.630 4.790 1,880,000 8,955,240 4.7634 3.183 3.157 3.183 3.103 3.210 2,805,090 3.1925 3.49%
2016-03-24 0 4.590 4.570 4.610 4.570 4.790 1,640,000 7,620,120 4.6464 3.076 3.063 3.090 3.063 3.210 2,446,993 3.1141 -1.92%
2016-03-23 0 4.680 4.670 4.680 4.590 4.740 755,500 3,513,095 4.6500 3.137 3.130 3.137 3.076 3.177 1,127,258 3.1165 -0.21%
2016-03-22 0 4.690 4.690 4.700 4.590 4.800 651,600 3,050,750 4.6819 3.143 3.143 3.150 3.076 3.217 972,232 3.1379 0.21%
2016-03-21 0 4.680 4.670 4.680 4.600 4.800 1,736,000 8,161,940 4.7016 3.137 3.130 3.137 3.083 3.217 2,590,232 3.1510 0.00%
2016-03-18 0 4.680 4.660 4.680 4.580 4.730 2,186,699 10,252,440 4.6885 3.137 3.123 3.137 3.070 3.170 3,262,706 3.1423 2.41%
2016-03-17 0 4.570 4.550 4.580 4.430 4.640 950,000 4,308,320 4.5351 3.063 3.049 3.070 2.969 3.110 1,417,466 3.0395 1.56%
2016-03-16 0 4.500 4.460 4.500 4.470 4.590 734,000 3,308,880 4.5080 3.016 2.989 3.016 2.996 3.076 1,095,179 3.0213 -0.88%
2016-03-15 0 4.540 4.510 4.550 4.510 4.640 1,571,106 7,138,007 4.5433 3.043 3.023 3.049 3.023 3.110 2,344,199 3.0450 -0.66%
2016-03-14 0 4.570 4.550 4.570 4.490 4.640 1,216,300 5,543,409 4.5576 3.063 3.049 3.063 3.009 3.110 1,814,804 3.0546 1.78%
2016-03-11 0 4.490 4.480 4.500 4.470 4.640 1,298,000 5,849,460 4.5065 3.009 3.003 3.016 2.996 3.110 1,936,706 3.0203 1.13%
2016-03-10 0 4.440 4.420 4.440 4.400 4.600 768,400 3,444,070 4.4821 2.976 2.962 2.976 2.949 3.083 1,146,506 3.0040 -1.11%
2016-03-09 0 4.490 4.480 4.500 4.400 4.650 920,522 4,179,759 4.5406 3.009 3.003 3.016 2.949 3.116 1,373,482 3.0432 -3.23%
2016-03-08 0 4.640 4.640 4.660 4.590 4.780 698,500 3,250,400 4.6534 3.110 3.110 3.123 3.076 3.204 1,042,210 3.1188 -1.28%
2016-03-07 0 4.700 4.670 4.700 4.510 4.880 3,774,528 17,942,268 4.7535 3.150 3.130 3.150 3.023 3.271 5,631,856 3.1859 4.21%
2016-03-04 0 4.510 4.490 4.510 4.430 4.510 604,800 2,712,618 4.4851 3.023 3.009 3.023 2.969 3.023 902,403 3.0060 1.81%
2016-03-03 0 4.430 4.420 4.430 4.420 4.520 576,500 2,559,160 4.4391 2.969 2.962 2.969 2.962 3.029 860,178 2.9752 0.68%
2016-03-02 0 4.400 4.380 4.400 4.340 4.430 2,041,100 8,936,943 4.3785 2.949 2.936 2.949 2.909 2.969 3,045,462 2.9345 0.46%
2016-03-01 0 4.380 4.370 4.380 4.300 4.420 1,712,000 7,500,780 4.3813 2.936 2.929 2.936 2.882 2.962 2,554,422 2.9364 0.69%
2016-02-29 0 4.350 4.330 4.350 4.200 4.400 1,546,000 6,737,550 4.3581 2.915 2.902 2.915 2.815 2.949 2,306,739 2.9208 2.35%
2016-02-26 0 4.250 4.220 4.250 4.190 4.300 1,138,000 4,845,860 4.2582 2.848 2.828 2.848 2.808 2.882 1,697,975 2.8539 0.71%
2016-02-25 0 4.220 4.210 4.220 4.120 4.250 1,572,400 6,645,664 4.2264 2.828 2.822 2.828 2.761 2.848 2,346,129 2.8326 0.48%
2016-02-24 0 4.200 4.200 4.210 4.120 4.210 1,118,500 4,664,895 4.1707 2.815 2.815 2.822 2.761 2.822 1,668,879 2.7952 1.20%
2016-02-23 0 4.150 4.150 4.160 4.040 4.230 2,008,000 8,324,840 4.1458 2.781 2.781 2.788 2.708 2.835 2,996,075 2.7786 1.47%
2016-02-22 0 4.090 4.070 4.090 4.000 4.090 1,602,000 6,511,820 4.0648 2.741 2.728 2.741 2.681 2.741 2,390,295 2.7243 2.00%
2016-02-19 0 4.010 4.010 4.050 3.990 4.070 1,265,200 5,100,510 4.0314 2.688 2.688 2.714 2.674 2.728 1,887,766 2.7019 -1.23%
2016-02-18 0 4.060 4.030 4.060 4.010 4.090 1,410,800 5,711,406 4.0483 2.721 2.701 2.721 2.688 2.741 2,105,011 2.7132 1.50%
2016-02-17 0 4.000 3.990 4.000 3.960 4.040 934,000 3,738,630 4.0028 2.681 2.674 2.681 2.654 2.708 1,393,592 2.6827 0.00%
2016-02-16 0 4.000 3.980 4.010 3.970 4.160 3,233,000 12,955,430 4.0072 2.681 2.667 2.688 2.661 2.788 4,823,859 2.6857 -0.50%
2016-02-15 0 4.020 4.010 4.020 4.000 4.250 1,451,200 5,870,920 4.0456 2.694 2.688 2.694 2.681 2.848 2,165,291 2.7114 -0.74%
2016-02-12 0 4.050 4.030 4.050 4.010 4.220 2,710,000 10,987,610 4.0545 2.714 2.701 2.714 2.688 2.828 4,043,507 2.7173 -1.46%
2016-02-11 0 4.110 4.080 4.110 4.020 4.230 1,282,603 5,263,546 4.1038 2.755 2.734 2.755 2.694 2.835 1,913,732 2.7504 -0.96%
2016-02-05 0 4.150 4.130 4.170 4.050 4.220 1,016,038 4,204,415 4.1380 2.781 2.768 2.795 2.714 2.828 1,515,999 2.7734 1.97%
2016-02-04 0 4.070 4.050 4.090 4.010 4.200 1,653,000 6,818,880 4.1252 2.728 2.714 2.741 2.688 2.815 2,466,390 2.7647 0.25%
2016-02-03 0 4.060 4.040 4.050 4.000 4.150 326,000 1,324,240 4.0621 2.721 2.708 2.714 2.681 2.781 486,414 2.7225 -4.02%
2016-02-02 0 4.230 4.220 4.230 4.090 4.300 628,600 2,653,862 4.2219 2.835 2.828 2.835 2.741 2.882 937,915 2.8295 1.20%
2016-02-01 0 4.180 4.170 4.180 4.160 4.260 973,000 4,066,124 4.1790 2.801 2.795 2.801 2.788 2.855 1,451,783 2.8008 0.48%
2016-01-29 0 4.160 4.140 4.160 3.920 4.190 1,476,000 6,057,540 4.1040 2.788 2.775 2.788 2.627 2.808 2,202,294 2.7506 3.23%
2016-01-28 0 4.030 4.000 4.030 3.940 4.120 821,600 3,320,854 4.0419 2.701 2.681 2.701 2.641 2.761 1,225,884 2.7089 0.50%
2016-01-27 0 4.010 4.000 4.010 3.920 4.160 968,000 3,890,670 4.0193 2.688 2.681 2.688 2.627 2.788 1,444,323 2.6938 0.00%
2016-01-26 0 4.010 4.010 4.030 4.000 4.180 1,963,000 8,073,278 4.1127 2.688 2.688 2.701 2.681 2.801 2,928,931 2.7564 -2.91%
2016-01-25 0 4.130 4.130 4.140 4.060 4.370 3,055,000 12,808,740 4.1927 2.768 2.768 2.775 2.721 2.929 4,558,271 2.8100 -3.73%
2016-01-22 0 4.290 4.270 4.290 4.270 4.460 2,699,200 11,616,460 4.3037 2.875 2.862 2.875 2.862 2.989 4,027,393 2.8844 -0.23%
2016-01-21 0 4.300 4.290 4.380 4.260 4.450 3,253,577 14,206,177 4.3663 2.882 2.875 2.936 2.855 2.982 4,854,561 2.9264 -1.60%
2016-01-20 0 4.370 4.360 4.400 4.360 4.580 3,300,000 14,622,460 4.4310 2.929 2.922 2.949 2.922 3.070 4,923,828 2.9697 -3.10%
2016-01-19 0 4.510 4.510 4.520 4.360 4.530 1,346,000 5,981,180 4.4437 3.023 3.023 3.029 2.922 3.036 2,008,325 2.9782 2.50%
2016-01-18 0 4.400 4.400 4.420 4.310 4.500 1,790,000 7,903,280 4.4152 2.949 2.949 2.962 2.889 3.016 2,670,803 2.9591 -2.22%
2016-01-15 0 4.500 4.500 4.510 4.480 4.600 1,829,000 8,288,830 4.5319 3.016 3.016 3.023 3.003 3.083 2,728,994 3.0373 -0.44%
2016-01-14 0 4.520 4.490 4.520 4.110 4.540 4,662,900 20,254,875 4.3438 3.029 3.009 3.029 2.755 3.043 6,957,368 2.9113 5.12%
2016-01-13 0 4.300 4.300 4.310 4.200 4.410 1,901,000 8,245,580 4.3375 2.882 2.882 2.889 2.815 2.956 2,836,423 2.9070 0.47%
2016-01-12 0 4.280 4.260 4.280 4.250 4.430 1,751,000 7,528,834 4.2997 2.869 2.855 2.869 2.848 2.969 2,612,613 2.8817 -1.15%
2016-01-11 0 4.330 4.310 4.340 4.270 4.410 3,458,000 14,960,700 4.3264 2.902 2.889 2.909 2.862 2.956 5,159,575 2.8996 -4.42%
2016-01-08 0 4.530 4.510 4.540 4.370 4.570 3,428,000 15,285,730 4.4591 3.036 3.023 3.043 2.929 3.063 5,114,812 2.9885 0.44%
2016-01-07 0 4.510 4.500 4.510 4.450 4.870 4,156,000 19,034,060 4.5799 3.023 3.016 3.023 2.982 3.264 6,201,039 3.0695 -7.96%
2016-01-06 0 4.900 4.900 4.910 4.740 4.910 1,961,900 9,448,834 4.8162 3.284 3.284 3.291 3.177 3.291 2,927,290 3.2278 1.66%
2016-01-05 0 4.820 4.800 4.850 4.660 4.910 3,809,600 18,341,178 4.8145 3.230 3.217 3.251 3.123 3.291 5,684,186 3.2267 -1.23%
2016-01-04 0 4.880 4.860 4.880 4.700 4.980 3,143,000 15,118,740 4.8103 3.271 3.257 3.271 3.150 3.338 4,689,573 3.2239 -0.81%
2015-12-31 0 4.920 4.910 4.920 4.900 4.980 338,000 1,668,200 4.9355 3.297 3.291 3.297 3.284 3.338 504,319 3.3078 -1.60%
2015-12-30 0 5.000 4.980 4.990 4.960 5.150 1,584,800 7,956,124 5.0203 3.351 3.338 3.344 3.324 3.452 2,364,631 3.3646 -1.96%
2015-12-29 0 5.100 5.090 5.100 4.970 5.160 3,588,000 18,269,720 5.0919 3.418 3.411 3.418 3.331 3.458 5,353,544 3.4126 2.41%
2015-12-28 0 4.980 4.950 4.990 4.870 5.100 1,723,500 8,593,446 4.9860 3.338 3.318 3.344 3.264 3.418 2,571,581 3.3417 -0.99%
2015-12-24 0 5.030 4.990 5.020 4.590 5.040 2,974,000 14,495,440 4.8741 3.371 3.344 3.364 3.076 3.378 4,437,413 3.2666 5.67%
2015-12-23 0 4.760 4.750 4.760 4.690 4.800 1,816,200 8,610,486 4.7409 3.190 3.183 3.190 3.143 3.217 2,709,896 3.1774 1.06%
2015-12-22 0 4.710 4.710 4.740 4.580 4.780 2,782,200 13,010,212 4.6762 3.157 3.157 3.177 3.070 3.204 4,151,234 3.1341 1.95%
2015-12-21 0 4.620 4.610 4.620 4.410 4.720 3,839,979 17,608,671 4.5856 3.096 3.090 3.096 2.956 3.163 5,729,514 3.0733 3.12%
2015-12-18 0 4.480 4.460 4.490 4.460 4.610 1,947,571 8,793,133 4.5149 3.003 2.989 3.009 2.989 3.090 2,905,910 3.0259 -3.24%
2015-12-17 0 4.630 4.620 4.630 4.400 4.730 2,824,000 13,049,520 4.6209 3.103 3.096 3.103 2.949 3.170 4,213,603 3.0970 0.00%
2015-12-16 0 4.630 4.620 4.630 4.520 4.770 2,424,000 11,242,330 4.6379 3.103 3.096 3.103 3.029 3.197 3,616,775 3.1084 -1.49%
2015-12-15 0 4.700 4.680 4.700 4.610 4.870 3,372,000 15,886,780 4.7114 3.150 3.137 3.150 3.090 3.264 5,031,257 3.1576 -2.08%
2015-12-14 0 4.800 4.800 4.850 4.350 5.180 11,100,452 52,417,674 4.7221 3.217 3.217 3.251 2.915 3.472 16,562,640 3.1648 -3.03%
2015-12-11 1 - - - - - 0 0 - 3.318 - - - - 0 - 0.00%
2015-12-10 0 4.950 4.940 4.960 4.320 5.160 9,261,634 45,309,852 4.8922 3.318 3.311 3.324 2.895 3.458 13,818,997 3.2788 15.65%
2015-12-09 0 4.280 4.270 4.340 4.250 4.360 2,814,500 12,199,206 4.3344 2.869 2.862 2.909 2.848 2.922 4,199,428 2.9050 -0.93%
2015-12-08 0 4.320 4.300 4.340 4.270 4.380 2,836,400 12,278,642 4.3290 2.895 2.882 2.909 2.862 2.936 4,232,104 2.9013 -0.46%
2015-12-07 0 4.340 4.340 4.350 4.320 4.360 3,343,800 14,543,870 4.3495 2.909 2.909 2.915 2.895 2.922 4,989,180 2.9151 0.00%
2015-12-04 0 4.340 4.330 4.350 4.180 4.350 1,446,776 6,207,309 4.2904 2.909 2.902 2.915 2.801 2.915 2,158,690 2.8755 0.70%
2015-12-03 0 4.310 4.310 4.320 4.310 4.360 3,632,600 15,792,896 4.3475 2.889 2.889 2.895 2.889 2.922 5,420,090 2.9138 -2.05%
2015-12-02 0 4.400 4.370 4.410 4.330 4.410 4,600,600 20,066,130 4.3616 2.949 2.929 2.956 2.902 2.956 6,864,413 2.9232 1.38%
2015-12-01 0 4.340 4.330 4.350 4.320 4.480 2,514,400 10,978,030 4.3661 2.909 2.902 2.915 2.895 3.003 3,751,658 2.9262 -1.14%
2015-11-30 0 4.390 4.370 4.390 4.240 4.490 2,688,300 11,815,160 4.3950 2.942 2.929 2.942 2.842 3.009 4,011,129 2.9456 2.09%
2015-11-27 0 4.300 4.290 4.300 4.290 4.520 4,542,200 19,863,926 4.3732 2.882 2.875 2.882 2.875 3.029 6,777,276 2.9310 1.18%
2015-11-26 0 4.250 4.250 4.280 4.200 4.320 6,606,311 28,371,907 4.2947 2.848 2.848 2.869 2.815 2.895 9,857,072 2.8783 -0.47%
2015-11-25 0 4.270 4.230 4.270 4.150 4.350 2,878,000 12,230,240 4.2496 2.862 2.835 2.862 2.781 2.915 4,294,175 2.8481 0.95%
2015-11-24 0 4.230 4.210 4.230 4.080 4.230 2,518,000 10,561,500 4.1944 2.835 2.822 2.835 2.734 2.835 3,757,030 2.8111 2.67%
2015-11-23 0 4.120 4.110 4.120 4.090 4.430 4,900,000 20,612,020 4.2065 2.761 2.755 2.761 2.741 2.969 7,311,138 2.8193 -3.06%
2015-11-20 0 4.250 4.250 4.270 3.960 4.290 5,744,000 23,500,160 4.0913 2.848 2.848 2.862 2.654 2.875 8,570,444 2.7420 7.59%
2015-11-19 0 3.950 3.930 3.950 3.900 4.010 4,442,000 17,523,440 3.9449 2.647 2.634 2.647 2.614 2.688 6,627,770 2.6439 1.80%
2015-11-18 0 3.880 3.860 3.890 3.860 3.930 584,000 2,266,020 3.8802 2.600 2.587 2.607 2.587 2.634 871,368 2.6005 0.00%
2015-11-17 0 3.880 3.880 3.900 3.830 3.930 1,444,000 5,622,000 3.8934 2.600 2.600 2.614 2.567 2.634 2,154,548 2.6094 1.31%
2015-11-16 0 3.830 3.830 3.890 3.810 3.900 1,024,000 3,957,620 3.8649 2.567 2.567 2.607 2.554 2.614 1,527,879 2.5903 -1.79%
2015-11-13 0 3.900 3.890 3.900 3.630 3.910 1,428,600 5,491,374 3.8439 2.614 2.607 2.614 2.433 2.621 2,131,570 2.5762 4.00%
2015-11-12 0 3.750 3.750 3.760 3.530 3.760 1,528,600 5,598,808 3.6627 2.513 2.513 2.520 2.366 2.520 2,280,777 2.4548 2.46%
2015-11-11 0 3.660 3.650 3.660 3.620 3.710 1,043,440 3,808,699 3.6501 2.453 2.446 2.453 2.426 2.486 1,556,884 2.4464 -1.35%
2015-11-10 0 3.710 3.700 3.710 3.700 3.800 1,728,800 6,453,082 3.7327 2.486 2.480 2.486 2.480 2.547 2,579,489 2.5017 -0.54%
2015-11-09 0 3.730 3.730 3.750 3.730 3.970 2,056,000 7,854,540 3.8203 2.500 2.500 2.513 2.500 2.661 3,067,694 2.5604 -5.09%
2015-11-06 0 3.930 3.930 3.960 3.840 3.990 1,960,600 7,729,034 3.9422 2.634 2.634 2.654 2.574 2.674 2,925,350 2.6421 0.26%
2015-11-05 0 3.920 3.920 3.930 3.760 3.940 2,542,800 9,819,640 3.8617 2.627 2.627 2.634 2.520 2.641 3,794,033 2.5882 -1.01%
2015-11-04 0 3.960 3.950 3.960 3.660 4.050 7,309,000 28,173,700 3.8547 2.654 2.647 2.654 2.453 2.714 10,905,532 2.5834 5.88%
2015-11-03 0 3.740 3.740 3.750 3.560 3.760 8,087,700 29,944,356 3.7025 2.507 2.507 2.513 2.386 2.520 12,067,406 2.4814 3.31%
2015-11-02 0 3.620 3.620 3.650 3.400 3.650 4,213,000 14,877,150 3.5312 2.426 2.426 2.446 2.279 2.446 6,286,087 2.3667 4.32%
2015-10-30 0 3.470 3.420 3.470 3.290 3.470 5,758,800 19,508,054 3.3875 2.326 2.292 2.326 2.205 2.326 8,592,527 2.2704 2.06%
2015-10-29 0 3.400 3.380 3.400 3.310 3.400 1,883,000 6,320,670 3.3567 2.279 2.265 2.279 2.218 2.279 2,809,566 2.2497 0.00%
2015-10-28 0 3.400 3.390 3.400 3.300 3.400 2,904,464 9,729,936 3.3500 2.279 2.272 2.279 2.212 2.279 4,333,661 2.2452 3.66%
2015-10-27 0 3.280 3.270 3.280 3.200 3.330 2,815,500 9,163,545 3.2547 2.198 2.192 2.198 2.145 2.232 4,200,920 2.1813 -2.09%
2015-10-26 0 3.350 3.340 3.360 3.230 3.400 2,082,600 6,975,738 3.3495 2.245 2.239 2.252 2.165 2.279 3,107,383 2.2449 -1.47%
2015-10-23 0 3.400 3.390 3.400 3.390 3.600 7,526,000 26,107,650 3.4690 2.279 2.272 2.279 2.272 2.413 11,229,311 2.3250 -5.56%
2015-10-22 0 3.600 3.590 3.620 3.480 3.650 2,250,400 8,069,504 3.5858 2.413 2.406 2.426 2.332 2.446 3,357,752 2.4032 -2.70%
2015-10-20 0 3.700 3.680 3.700 3.630 3.770 1,020,243 3,762,060 3.6874 2.480 2.466 2.480 2.433 2.527 1,522,273 2.4713 0.27%
2015-10-19 0 3.690 3.680 3.700 3.670 3.800 1,048,193 3,877,178 3.6989 2.473 2.466 2.480 2.460 2.547 1,563,976 2.4791 -1.60%
2015-10-16 0 3.750 3.750 3.760 3.500 3.760 4,652,000 16,826,310 3.6170 2.513 2.513 2.520 2.346 2.520 6,941,105 2.4242 4.75%
2015-10-15 0 3.580 3.570 3.590 3.500 3.630 1,071,000 3,806,990 3.5546 2.399 2.393 2.406 2.346 2.433 1,598,006 2.3823 1.42%
2015-10-14 0 3.530 3.510 3.550 3.370 3.600 2,434,000 8,484,634 3.4859 2.366 2.352 2.379 2.259 2.413 3,631,696 2.3363 2.32%
2015-10-13 0 3.450 3.440 3.450 3.410 3.600 5,023,732 17,435,928 3.4707 2.312 2.306 2.312 2.285 2.413 7,495,755 2.3261 -5.74%
2015-10-12 0 3.660 3.660 3.700 3.530 3.730 3,324,158 12,272,073 3.6918 2.453 2.453 2.480 2.366 2.500 4,959,873 2.4743 1.95%
2015-10-09 0 3.590 3.560 3.590 3.550 3.680 1,974,200 7,138,312 3.6158 2.406 2.386 2.406 2.379 2.466 2,945,643 2.4233 -0.28%
2015-10-08 0 3.600 3.580 3.600 3.560 3.810 6,048,000 22,075,118 3.6500 2.413 2.399 2.413 2.386 2.554 9,024,033 2.4463 -6.49%
2015-10-07 0 3.850 3.840 3.850 3.610 3.860 4,422,000 16,880,902 3.8175 2.580 2.574 2.580 2.419 2.587 6,597,929 2.5585 2.12%
2015-10-06 0 3.770 3.760 3.770 3.740 3.870 788,400 2,979,576 3.7793 2.527 2.520 2.527 2.507 2.594 1,176,347 2.5329 -1.82%
2015-10-05 0 3.840 3.830 3.850 3.800 3.970 1,513,700 5,840,340 3.8583 2.574 2.567 2.580 2.547 2.661 2,258,545 2.5859 -0.26%
2015-10-02 0 3.850 3.810 3.850 3.630 3.850 2,328,435 8,789,429 3.7748 2.580 2.554 2.580 2.433 2.580 3,474,186 2.5299 10.63%
2015-09-30 0 3.480 3.450 3.490 3.450 3.530 1,192,000 4,157,900 3.4882 2.332 2.312 2.339 2.312 2.366 1,778,546 2.3378 0.87%
2015-09-29 0 3.450 3.430 3.490 3.420 3.690 967,177 3,346,981 3.4606 2.312 2.299 2.339 2.292 2.473 1,443,095 2.3193 -3.36%
2015-09-25 0 3.570 3.570 3.580 3.520 3.640 534,000 1,912,080 3.5807 2.393 2.393 2.399 2.359 2.440 796,765 2.3998 -1.11%
2015-09-24 0 3.610 3.590 3.610 3.530 3.630 636,627 2,286,793 3.5920 2.419 2.406 2.419 2.366 2.433 949,891 2.4074 1.69%
2015-09-23 0 3.550 3.520 3.570 3.480 3.620 1,434,000 5,046,680 3.5193 2.379 2.359 2.393 2.332 2.426 2,139,627 2.3587 -1.66%
2015-09-22 0 3.610 3.610 3.630 3.600 3.710 319,000 1,164,600 3.6508 2.419 2.419 2.433 2.413 2.486 475,970 2.4468 -1.63%
2015-09-21 0 3.670 3.640 3.670 3.520 3.690 816,000 2,968,960 3.6384 2.460 2.440 2.460 2.359 2.473 1,217,528 2.4385 -1.34%
2015-09-18 0 3.720 3.680 3.740 3.680 3.830 1,648,569 6,167,476 3.7411 2.493 2.466 2.507 2.466 2.567 2,459,779 2.5073 -1.33%
2015-09-17 0 3.770 3.750 3.770 3.650 3.840 510,800 1,926,197 3.7709 2.527 2.513 2.527 2.446 2.574 762,149 2.5273 -0.79%
2015-09-16 0 3.800 3.780 3.810 3.760 3.840 686,000 2,606,380 3.7994 2.547 2.533 2.554 2.520 2.574 1,023,559 2.5464 2.70%
2015-09-15 0 3.700 3.700 3.720 3.700 3.850 303,600 1,141,876 3.7611 2.480 2.480 2.493 2.480 2.580 452,992 2.5207 -1.33%
2015-09-14 0 3.750 3.750 3.760 3.710 3.850 1,210,200 4,562,734 3.7702 2.513 2.513 2.520 2.486 2.580 1,805,702 2.5268 -0.53%
2015-09-11 0 3.770 3.770 3.790 3.560 3.830 1,628,000 6,145,852 3.7751 2.527 2.527 2.540 2.386 2.567 2,429,088 2.5301 3.29%
2015-09-10 0 3.650 3.650 3.660 3.530 3.830 2,692,200 9,921,332 3.6852 2.446 2.446 2.453 2.366 2.567 4,016,948 2.4699 -4.45%
2015-09-09 0 3.820 3.800 3.820 3.630 3.850 2,174,000 8,223,960 3.7829 2.560 2.547 2.560 2.433 2.580 3,243,758 2.5353 3.24%
2015-09-08 0 3.700 3.680 3.700 3.360 3.780 2,390,000 8,578,440 3.5893 2.480 2.466 2.480 2.252 2.533 3,566,045 2.4056 10.78%
2015-09-07 0 3.340 3.340 3.350 3.160 3.440 1,336,100 4,490,500 3.3609 2.239 2.239 2.245 2.118 2.306 1,993,553 2.2525 1.21%
2015-09-04 0 3.300 3.290 3.310 3.240 3.360 785,200 2,580,904 3.2869 2.212 2.205 2.218 2.171 2.252 1,171,573 2.2029 -0.30%
2015-09-02 0 3.310 3.310 3.330 3.160 3.370 1,325,200 4,351,040 3.2833 2.218 2.218 2.232 2.118 2.259 1,977,290 2.2005 0.30%
2015-09-01 0 3.300 3.280 3.300 3.270 3.540 1,944,000 6,499,280 3.3433 2.212 2.198 2.212 2.192 2.373 2,900,582 2.2407 -5.17%
2015-08-31 0 3.480 3.460 3.500 3.430 3.670 1,852,000 6,517,200 3.5190 2.332 2.319 2.346 2.299 2.460 2,763,312 2.3585 -1.69%
2015-08-28 0 3.540 3.530 3.540 3.530 3.760 1,977,800 7,190,692 3.6357 2.373 2.366 2.373 2.366 2.520 2,951,014 2.4367 -1.12%
2015-08-27 0 3.580 3.570 3.600 3.300 3.640 2,786,000 9,813,680 3.5225 2.399 2.393 2.413 2.212 2.440 4,156,904 2.3608 4.99%
2015-08-26 0 3.410 3.400 3.410 3.070 3.410 7,158,400 23,237,944 3.2462 2.285 2.279 2.285 2.058 2.285 10,680,827 2.1757 10.71%
2015-08-25 0 3.080 3.070 3.080 3.050 3.420 6,094,558 19,739,351 3.2388 2.064 2.058 2.064 2.044 2.292 9,093,501 2.1707 -4.05%
2015-08-24 0 3.210 3.200 3.210 3.180 3.800 5,478,658 18,539,253 3.3839 2.151 2.145 2.151 2.131 2.547 8,174,536 2.2679 -18.73%
2015-08-21 0 3.950 3.940 3.950 3.930 4.030 10,428,302 41,562,192 3.9855 2.647 2.641 2.647 2.634 2.701 15,559,746 2.6711 -1.25%
2015-08-20 0 4.000 4.000 4.010 3.990 4.060 3,169,000 12,682,560 4.0021 2.681 2.681 2.688 2.674 2.721 4,728,367 2.6822 -1.72%
2015-08-19 0 4.070 4.040 4.080 3.990 4.150 4,046,400 16,305,544 4.0296 2.728 2.708 2.734 2.674 2.781 6,037,508 2.7007 1.50%
2015-08-18 0 4.010 4.000 4.010 4.000 4.400 1,814,000 7,497,500 4.1331 2.688 2.681 2.688 2.681 2.949 2,706,613 2.7701 -5.65%
2015-08-17 0 4.250 4.240 4.260 4.230 4.330 1,341,000 5,732,320 4.2747 2.848 2.842 2.855 2.835 2.902 2,000,865 2.8649 -2.07%
2015-08-14 0 4.340 4.310 4.350 4.110 4.390 4,268,850 18,192,162 4.2616 2.909 2.889 2.915 2.755 2.942 6,369,419 2.8562 6.90%
2015-08-13 0 4.060 4.060 4.070 3.720 4.170 11,748,200 46,013,314 3.9166 2.721 2.721 2.728 2.493 2.795 17,529,125 2.6250 4.64%
2015-08-12 0 3.880 3.860 3.880 3.810 4.020 5,110,000 20,065,950 3.9268 2.600 2.587 2.600 2.554 2.694 7,624,473 2.6318 -3.00%
2015-08-11 0 4.000 3.990 4.000 3.940 4.070 3,530,000 14,114,480 3.9984 2.681 2.674 2.681 2.641 2.728 5,267,004 2.6798 0.50%
2015-08-10 0 3.980 3.970 4.000 3.900 4.020 2,215,400 8,772,510 3.9598 2.667 2.661 2.681 2.614 2.694 3,305,530 2.6539 0.25%
2015-08-07 0 3.970 3.930 3.970 3.890 4.030 2,838,000 11,249,090 3.9637 2.661 2.634 2.661 2.607 2.701 4,234,492 2.6565 -0.75%
2015-08-06 0 4.000 4.000 4.010 3.960 4.100 2,523,400 10,082,586 3.9956 2.681 2.681 2.688 2.654 2.748 3,765,087 2.6779 -1.23%
2015-08-05 0 4.050 4.020 4.050 3.950 4.110 1,028,800 4,143,874 4.0279 2.714 2.694 2.714 2.647 2.755 1,535,041 2.6995 0.50%
2015-08-04 0 4.030 4.010 4.030 3.870 4.110 1,793,000 7,218,010 4.0257 2.701 2.688 2.701 2.594 2.755 2,675,280 2.6980 1.26%
2015-08-03 0 3.980 3.980 4.000 3.900 4.030 2,382,200 9,521,068 3.9968 2.667 2.667 2.681 2.614 2.701 3,554,407 2.6787 -0.50%
2015-07-31 0 4.000 3.970 4.000 3.940 4.040 1,973,200 7,876,424 3.9917 2.681 2.661 2.681 2.641 2.708 2,944,151 2.6753 0.50%
2015-07-30 0 3.980 3.980 3.990 3.960 4.160 2,162,200 8,692,026 4.0200 2.667 2.667 2.674 2.654 2.788 3,226,152 2.6942 -2.69%
2015-07-29 0 4.090 4.080 4.100 4.000 4.140 3,310,000 13,475,210 4.0711 2.741 2.734 2.748 2.681 2.775 4,938,748 2.7285 2.25%
2015-07-28 0 4.000 3.990 4.030 3.800 4.300 2,806,000 11,466,380 4.0864 2.681 2.674 2.701 2.547 2.882 4,186,746 2.7387 -3.61%
2015-07-27 0 4.150 4.120 4.160 3.980 4.470 7,108,100 30,475,429 4.2874 2.781 2.761 2.788 2.667 2.996 10,605,776 2.8735 -7.16%
2015-07-24 0 4.470 4.450 4.470 4.370 4.650 3,470,800 15,787,428 4.5486 2.996 2.982 2.996 2.929 3.116 5,178,673 3.0485 -0.22%
2015-07-23 0 4.480 4.470 4.490 4.300 4.490 1,820,700 8,054,322 4.4238 3.003 2.996 3.009 2.882 3.009 2,716,610 2.9648 1.59%
2015-07-22 0 4.410 4.400 4.420 4.340 4.490 1,896,899 8,330,152 4.3915 2.956 2.949 2.962 2.909 3.009 2,830,304 2.9432 -0.68%
2015-07-21 0 4.440 4.430 4.450 4.370 4.460 787,200 3,479,682 4.4203 2.976 2.969 2.982 2.929 2.989 1,174,557 2.9625 0.68%
2015-07-20 0 4.410 4.400 4.440 4.320 4.510 1,722,400 7,592,480 4.4081 2.956 2.949 2.976 2.895 3.023 2,569,940 2.9543 0.46%
2015-07-17 0 4.390 4.390 4.400 4.360 4.430 724,600 3,188,908 4.4009 2.942 2.942 2.949 2.922 2.969 1,081,153 2.9495 1.39%
2015-07-16 0 4.330 4.330 4.350 4.060 4.380 2,452,600 10,419,442 4.2483 2.902 2.902 2.915 2.721 2.936 3,659,448 2.8473 3.84%
2015-07-15 0 4.170 4.140 4.150 4.000 4.430 3,610,000 15,034,160 4.1646 2.795 2.775 2.781 2.681 2.969 5,386,369 2.7911 -5.01%
2015-07-14 0 4.390 4.360 4.390 4.300 4.600 3,245,502 14,461,511 4.4559 2.942 2.922 2.942 2.882 3.083 4,842,513 2.9864 -1.13%
2015-07-13 0 4.440 4.420 4.450 4.110 4.450 2,608,400 11,335,154 4.3456 2.976 2.962 2.982 2.755 2.982 3,891,913 2.9125 2.07%
2015-07-10 0 4.350 4.320 4.360 4.300 4.790 9,333,600 41,867,584 4.4857 2.915 2.895 2.922 2.882 3.210 13,926,375 3.0064 0.00%
2015-07-09 0 4.350 4.350 4.360 3.340 4.480 11,003,711 44,097,083 4.0075 2.915 2.915 2.922 2.239 3.003 16,418,296 2.6859 22.88%
2015-07-08 0 3.540 3.520 3.550 2.930 3.650 28,516,000 94,344,524 3.3085 2.373 2.359 2.379 1.964 2.446 42,547,839 2.2174 -4.07%
2015-07-07 0 3.690 3.690 3.710 3.600 3.950 19,911,676 75,457,686 3.7896 2.473 2.473 2.486 2.413 2.647 29,709,594 2.5398 -5.63%
2015-07-06 0 3.910 3.910 3.920 3.500 5.150 13,350,000 54,433,902 4.0774 2.621 2.621 2.627 2.346 3.452 19,919,121 2.7327 -17.34%
2015-07-03 0 4.730 4.710 4.740 4.650 5.020 5,625,600 26,785,858 4.7614 3.170 3.157 3.177 3.116 3.364 8,393,783 3.1912 -5.78%
2015-07-02 0 5.020 5.000 5.050 4.900 5.300 5,076,400 25,453,330 5.0141 3.364 3.351 3.385 3.284 3.552 7,574,339 3.3605 -4.20%
2015-06-30 0 5.240 5.230 5.240 4.810 5.360 7,205,948 36,637,850 5.0844 3.512 3.505 3.512 3.224 3.592 10,751,772 3.4076 1.55%
2015-06-29 0 5.160 5.050 5.170 4.560 5.460 9,189,600 46,231,548 5.0309 3.458 3.385 3.465 3.056 3.659 13,711,517 3.3717 -6.01%
2015-06-26 0 5.490 5.460 5.480 5.050 5.610 10,372,009 55,866,378 5.3863 3.679 3.659 3.673 3.385 3.760 15,475,753 3.6099 -1.96%
2015-06-25 0 5.600 5.570 5.600 5.560 5.800 2,872,000 16,162,320 5.6275 3.753 3.733 3.753 3.726 3.887 4,285,222 3.7716 -1.75%
2015-06-24 0 5.700 5.680 5.710 5.630 5.890 3,655,400 20,909,906 5.7203 3.820 3.807 3.827 3.773 3.948 5,454,109 3.8338 -3.23%
2015-06-23 0 5.890 5.880 5.900 5.580 5.930 4,200,666 24,520,946 5.8374 3.948 3.941 3.954 3.740 3.974 6,267,683 3.9123 4.62%
2015-06-22 0 5.630 5.620 5.650 5.550 5.730 1,471,000 8,307,424 5.6475 3.773 3.767 3.787 3.720 3.840 2,194,833 3.7850 -0.53%
2015-06-19 0 5.660 5.640 5.710 5.620 5.790 2,986,039 17,068,036 5.7159 3.793 3.780 3.827 3.767 3.881 4,455,376 3.8309 -0.70%
2015-06-18 0 5.700 5.690 5.700 5.610 5.750 2,834,600 16,150,994 5.6978 3.820 3.813 3.820 3.760 3.854 4,229,419 3.8187 -0.18%
2015-06-17 0 5.710 5.700 5.710 5.510 5.760 2,093,200 11,851,592 5.6619 3.827 3.820 3.827 3.693 3.860 3,123,199 3.7947 1.96%
2015-06-16 0 5.600 5.590 5.600 5.510 5.970 6,196,476 34,851,882 5.6245 3.753 3.746 3.753 3.693 4.001 9,245,570 3.7696 -6.20%
2015-06-15 0 5.970 5.970 6.000 5.820 6.090 3,778,000 22,659,880 5.9979 4.001 4.001 4.021 3.901 4.082 5,637,037 4.0198 0.34%
2015-06-12 0 5.950 5.940 5.970 5.820 6.050 4,884,400 29,022,138 5.9418 3.988 3.981 4.001 3.901 4.055 7,287,862 3.9823 2.06%
2015-06-11 0 5.830 5.820 5.840 5.730 6.120 4,836,600 28,312,720 5.8538 3.907 3.901 3.914 3.840 4.102 7,216,541 3.9233 -0.34%
2015-06-10 0 5.850 5.840 5.850 5.610 6.260 12,225,000 71,925,654 5.8835 3.921 3.914 3.921 3.760 4.196 18,240,543 3.9432 0.00%
2015-06-09 0 5.850 5.830 5.850 5.650 6.220 7,139,400 41,371,696 5.7948 3.921 3.907 3.921 3.787 4.169 10,652,477 3.8838 -2.99%
2015-06-08 0 6.030 6.010 6.030 5.900 6.240 8,549,600 51,620,988 6.0378 4.041 4.028 4.041 3.954 4.182 12,756,593 4.0466 -2.43%
2015-06-05 0 6.180 6.150 6.180 6.110 6.740 6,162,200 39,078,868 6.3417 4.142 4.122 4.142 4.095 4.517 9,194,427 4.2503 -3.89%
2015-06-04 0 6.430 6.430 6.440 6.320 6.730 2,920,800 18,921,072 6.4780 4.309 4.309 4.316 4.236 4.511 4,358,035 4.3417 -3.89%
2015-06-03 0 6.690 6.670 6.690 6.570 6.730 3,015,010 20,073,979 6.6580 4.484 4.470 4.484 4.403 4.511 4,498,603 4.4623 -0.15%
2015-06-02 0 6.700 6.680 6.710 6.560 6.820 3,442,054 22,951,013 6.6678 4.490 4.477 4.497 4.397 4.571 5,135,782 4.4688 -0.89%
2015-06-01 0 6.760 6.750 6.760 6.670 7.000 6,540,400 44,224,260 6.7617 4.531 4.524 4.531 4.470 4.691 9,758,728 4.5318 -2.03%
2015-05-29 0 6.900 6.850 6.910 6.630 7.030 9,459,472 65,049,825 6.8767 4.624 4.591 4.631 4.443 4.712 14,114,185 4.6088 1.77%
2015-05-28 0 6.780 6.720 6.780 6.470 7.060 7,534,200 50,718,974 6.7318 4.544 4.504 4.544 4.336 4.732 11,241,546 4.5117 -3.97%
2015-05-27 0 7.060 7.080 7.090 6.840 7.150 3,872,200 27,074,512 6.9920 4.732 4.745 4.752 4.584 4.792 5,777,590 4.6861 -1.81%
2015-05-26 0 7.190 7.160 7.190 7.010 7.400 13,041,900 93,356,518 7.1582 4.819 4.799 4.819 4.698 4.960 19,459,414 4.7975 0.00%
2015-05-22 0 7.190 7.190 7.210 6.600 7.230 6,538,310 45,810,527 7.0065 4.819 4.819 4.832 4.423 4.846 9,755,610 4.6958 6.20%
2015-05-21 0 6.770 6.770 6.780 6.760 7.080 3,947,479 27,052,636 6.8531 4.537 4.537 4.544 4.531 4.745 5,889,911 4.5930 -4.65%
2015-05-20 0 7.100 7.070 7.100 6.950 7.480 10,224,461 72,896,534 7.1296 4.758 4.738 4.758 4.658 5.013 15,255,601 4.7783 0.00%
2015-05-19 0 7.100 7.120 7.130 7.000 7.920 23,816,847 179,799,982 7.5493 4.758 4.772 4.779 4.691 5.308 35,536,379 5.0596 -3.40%
2015-05-18 0 7.350 7.330 7.400 6.680 7.500 15,796,116 113,911,002 7.2113 4.926 4.913 4.960 4.477 5.027 23,568,895 4.8331 7.93%
2015-05-15 0 6.810 6.810 6.820 6.590 6.820 9,197,400 61,978,096 6.7387 4.564 4.564 4.571 4.417 4.571 13,723,155 4.5163 1.34%
2015-05-14 0 6.720 6.710 6.730 6.480 6.980 15,669,628 106,052,202 6.7680 4.504 4.497 4.511 4.343 4.678 23,380,166 4.5360 3.54%
2015-05-13 0 6.490 6.470 6.490 6.200 6.850 13,700,632 89,292,021 6.5174 4.350 4.336 4.350 4.155 4.591 20,442,288 4.3680 1.56%
2015-05-12 0 6.390 6.360 6.420 5.760 6.600 11,984,141 75,696,586 6.3164 4.283 4.263 4.303 3.860 4.423 17,881,165 4.2333 10.36%
2015-05-11 0 5.790 5.750 5.790 5.600 5.840 11,656,000 66,706,878 5.7230 3.881 3.854 3.881 3.753 3.914 17,391,556 3.8356 2.12%
2015-05-08 0 5.670 5.660 5.670 5.530 5.840 9,689,989 54,874,038 5.6630 3.800 3.793 3.800 3.706 3.914 14,458,132 3.7954 1.25%
2015-05-07 0 5.600 5.620 5.630 5.410 5.960 9,798,686 54,917,618 5.6046 3.753 3.767 3.773 3.626 3.994 14,620,315 3.7563 -4.92%
2015-05-06 0 5.890 5.890 5.900 5.850 6.020 3,549,098 21,060,833 5.9341 3.948 3.948 3.954 3.921 4.035 5,295,499 3.9771 -2.48%
2015-05-05 0 6.040 6.010 6.040 5.840 6.340 6,148,400 36,845,958 5.9928 4.048 4.028 4.048 3.914 4.249 9,173,837 4.0164 -2.58%
2015-05-04 0 6.200 6.190 6.200 6.040 6.350 5,614,500 34,668,966 6.1749 4.155 4.149 4.155 4.048 4.256 8,377,221 4.1385 -2.82%
2015-04-30 0 6.380 6.370 6.380 6.300 6.560 7,076,735 45,370,909 6.4113 4.276 4.269 4.276 4.222 4.397 10,558,977 4.2969 -1.20%
2015-04-29 0 6.510 6.500 6.510 6.400 6.670 3,725,300 24,302,573 6.5237 4.328 4.321 4.328 4.255 4.434 5,603,855 4.3368 -2.11%
2015-04-28 0 6.650 6.630 6.680 6.500 6.710 5,150,186 33,881,966 6.5788 4.421 4.407 4.441 4.321 4.461 7,747,268 4.3734 -0.30%
2015-04-27 0 6.670 6.670 6.690 6.620 6.900 13,663,129 91,994,227 6.7330 4.434 4.434 4.447 4.401 4.587 20,553,028 4.4759 -1.33%
2015-04-24 0 6.760 6.750 6.760 6.620 7.450 14,715,811 100,057,479 6.7993 4.494 4.487 4.494 4.401 4.953 22,136,546 4.5200 -6.63%
2015-04-23 0 7.240 7.210 7.250 6.940 7.310 8,441,952 60,489,156 7.1653 4.813 4.793 4.820 4.614 4.860 12,698,971 4.7633 3.13%
2015-04-22 0 7.020 7.020 7.040 6.860 7.110 3,091,900 21,602,688 6.9869 4.667 4.667 4.680 4.560 4.727 4,651,051 4.6447 -0.71%
2015-04-21 0 7.070 7.050 7.080 6.640 7.090 5,470,754 37,475,016 6.8501 4.700 4.687 4.707 4.414 4.713 8,229,488 4.5537 4.59%
2015-04-20 0 6.760 6.750 6.770 6.510 6.940 4,940,809 33,287,583 6.7373 4.494 4.487 4.501 4.328 4.614 7,432,308 4.4788 -2.87%
2015-04-17 0 6.960 6.980 6.990 6.820 7.280 8,563,665 59,774,762 6.9800 4.627 4.640 4.647 4.534 4.840 12,882,060 4.6402 -4.13%
2015-04-16 0 7.260 7.260 7.280 7.050 7.290 8,066,704 57,655,200 7.1473 4.826 4.826 4.840 4.687 4.846 12,134,497 4.7513 -0.27%
2015-04-15 0 7.280 7.280 7.290 7.220 7.630 6,207,414 46,050,162 7.4186 4.840 4.840 4.846 4.800 5.072 9,337,624 4.9317 -3.06%
2015-04-14 0 7.510 7.500 7.520 7.230 7.770 10,593,197 79,095,299 7.4666 4.992 4.986 4.999 4.806 5.165 15,935,023 4.9636 0.13%
2015-04-13 0 7.500 7.500 7.520 7.170 7.520 11,063,010 80,735,433 7.2978 4.986 4.986 4.999 4.766 4.999 16,641,749 4.8514 4.60%
2015-04-10 0 7.170 7.160 7.210 7.050 7.500 11,800,544 84,822,821 7.1880 4.766 4.760 4.793 4.687 4.986 17,751,199 4.7784 -3.24%
2015-04-09 0 7.410 7.400 7.410 6.840 8.880 22,521,465 172,926,914 7.6783 4.926 4.919 4.926 4.547 5.903 33,878,353 5.1043 2.49%
2015-04-08 0 7.230 7.240 7.250 6.570 7.680 16,081,282 115,096,939 7.1572 4.806 4.813 4.820 4.368 5.105 24,190,582 4.7579 9.88%
2015-04-02 0 6.580 6.560 6.570 6.220 6.610 9,596,100 62,310,838 6.4934 4.374 4.361 4.368 4.135 4.394 14,435,121 4.3166 0.30%
2015-04-01 0 6.560 6.510 6.520 6.120 6.580 10,734,114 69,294,254 6.4555 4.361 4.328 4.334 4.068 4.374 16,147,000 4.2915 5.30%
2015-03-31 0 6.230 6.200 6.250 5.980 6.330 15,520,683 97,094,474 6.2558 4.142 4.122 4.155 3.975 4.208 23,347,290 4.1587 4.36%
2015-03-30 0 5.970 5.940 5.970 5.470 5.990 11,949,601 68,815,471 5.7588 3.969 3.949 3.969 3.636 3.982 17,975,420 3.8283 10.35%
2015-03-27 0 5.410 5.410 5.420 5.390 5.680 7,757,600 42,734,860 5.5088 3.596 3.596 3.603 3.583 3.776 11,669,521 3.6621 -3.91%
2015-03-26 0 5.630 5.600 5.630 5.500 6.180 9,070,200 51,874,694 5.7192 3.743 3.723 3.743 3.656 4.108 13,644,025 3.8020 -7.86%
2015-03-25 0 6.110 6.110 6.120 5.930 6.150 7,023,634 42,619,440 6.0680 4.062 4.062 4.068 3.942 4.088 10,565,438 4.0339 3.21%
2015-03-24 0 5.920 5.920 5.930 5.730 5.970 6,452,146 38,015,428 5.8919 3.935 3.935 3.942 3.809 3.969 9,705,767 3.9168 2.07%
2015-03-23 0 5.800 5.800 5.810 5.660 5.810 8,750,820 50,164,163 5.7325 3.856 3.856 3.862 3.763 3.862 13,163,592 3.8108 1.40%
2015-03-20 0 5.720 5.700 5.720 5.380 5.740 9,168,493 51,776,289 5.6472 3.803 3.789 3.803 3.576 3.816 13,791,884 3.7541 4.76%
2015-03-19 0 5.460 5.450 5.460 5.380 5.480 8,609,674 46,782,890 5.4338 3.630 3.623 3.630 3.576 3.643 12,951,270 3.6122 2.44%
2015-03-18 0 5.330 5.320 5.340 5.050 5.370 6,204,708 32,460,837 5.2316 3.543 3.537 3.550 3.357 3.570 9,333,553 3.4779 4.51%
2015-03-17 0 5.100 5.100 5.110 5.000 5.170 4,667,743 23,777,275 5.0940 3.390 3.390 3.397 3.324 3.437 7,021,543 3.3863 0.00%
2015-03-16 0 5.100 5.090 5.100 4.880 5.100 4,870,400 24,510,388 5.0325 3.390 3.384 3.390 3.244 3.390 7,326,394 3.3455 2.62%
2015-03-13 0 4.970 4.950 4.970 4.850 5.090 9,949,000 49,720,180 4.9975 3.304 3.291 3.304 3.224 3.384 14,965,977 3.3222 2.69%
2015-03-12 0 4.840 4.840 4.850 4.800 4.950 2,573,242 12,496,013 4.8561 3.218 3.218 3.224 3.191 3.291 3,870,849 3.2282 -0.62%
2015-03-11 0 4.870 4.860 4.870 4.820 5.050 3,440,234 16,938,954 4.9238 3.237 3.231 3.237 3.204 3.357 5,175,039 3.2732 -1.02%
2015-03-10 0 4.920 4.910 4.920 4.480 5.150 15,752,880 76,665,096 4.8667 3.271 3.264 3.271 2.978 3.424 23,696,577 3.2353 6.96%
2015-03-09 0 4.600 4.600 4.610 4.330 4.680 8,623,505 39,553,525 4.5867 3.058 3.058 3.065 2.878 3.111 12,972,076 3.0491 4.55%
2015-03-06 0 4.400 4.380 4.390 4.300 4.450 6,184,290 27,022,175 4.3695 2.925 2.912 2.918 2.859 2.958 9,302,839 2.9047 -0.23%
2015-03-05 0 4.410 4.400 4.430 4.250 4.450 4,746,500 20,782,258 4.3784 2.932 2.925 2.945 2.825 2.958 7,140,015 2.9107 0.92%
2015-03-04 0 4.370 4.360 4.390 4.200 4.400 7,162,708 30,997,358 4.3276 2.905 2.898 2.918 2.792 2.925 10,774,643 2.8769 1.39%
2015-03-03 0 4.310 4.300 4.320 4.180 4.600 16,194,187 69,995,728 4.3223 2.865 2.859 2.872 2.779 3.058 24,360,422 2.8733 -6.10%
2015-03-02 0 4.590 4.580 4.600 4.470 4.640 4,280,745 19,579,702 4.5739 3.051 3.045 3.058 2.972 3.085 6,439,394 3.0406 -0.22%
2015-02-27 0 4.600 4.590 4.600 4.380 4.610 13,165,574 59,816,967 4.5434 3.058 3.051 3.058 2.912 3.065 19,804,572 3.0204 6.24%
2015-02-26 0 4.330 4.320 4.340 4.320 4.500 4,458,000 19,458,384 4.3648 2.878 2.872 2.885 2.872 2.991 6,706,033 2.9016 -3.13%
2015-02-25 0 4.470 4.470 4.490 4.450 4.700 5,003,600 22,750,864 4.5469 2.972 2.972 2.985 2.958 3.124 7,526,763 3.0227 -3.46%
2015-02-24 0 4.630 4.620 4.630 4.320 4.640 5,888,052 26,973,064 4.5810 3.078 3.071 3.078 2.872 3.085 8,857,217 3.0453 6.68%
2015-02-23 0 4.340 4.320 4.340 4.250 4.380 1,409,900 6,096,430 4.3240 2.885 2.872 2.885 2.825 2.912 2,120,870 2.8745 0.93%
2015-02-18 0 4.300 4.290 4.300 4.240 4.330 923,200 3,942,940 4.2709 2.859 2.852 2.859 2.819 2.878 1,388,742 2.8392 0.47%
2015-02-17 0 4.280 4.270 4.280 4.200 4.400 3,469,000 14,866,680 4.2856 2.845 2.839 2.845 2.792 2.925 5,218,311 2.8489 -2.06%
2015-02-16 0 4.370 4.350 4.380 4.300 4.490 3,813,702 16,765,970 4.3962 2.905 2.892 2.912 2.859 2.985 5,736,836 2.9225 1.16%
2015-02-13 0 4.320 4.320 4.330 4.280 4.400 9,067,000 39,468,250 4.3530 2.872 2.872 2.878 2.845 2.925 13,639,212 2.8937 -1.37%
2015-02-12 0 4.380 4.370 4.380 4.000 4.410 29,753,259 127,526,208 4.2861 2.912 2.905 2.912 2.659 2.932 44,756,920 2.8493 7.35%
2015-02-11 0 4.080 4.080 4.090 3.720 4.190 23,687,544 95,263,662 4.0217 2.712 2.712 2.719 2.473 2.785 35,632,450 2.6735 9.68%
2015-02-10 0 3.720 3.720 3.730 3.610 3.750 5,498,000 20,328,693 3.6975 2.473 2.473 2.480 2.400 2.493 8,270,474 2.4580 1.92%
2015-02-09 0 3.650 3.640 3.650 3.520 3.690 5,067,000 18,406,270 3.6326 2.426 2.420 2.426 2.340 2.453 7,622,134 2.4148 1.67%
2015-02-06 0 3.590 3.570 3.590 3.480 3.620 2,677,071 9,617,598 3.5926 2.387 2.373 2.387 2.313 2.406 4,027,036 2.3883 1.99%
2015-02-05 0 3.520 3.520 3.530 3.460 3.630 2,054,646 7,216,883 3.5125 2.340 2.340 2.347 2.300 2.413 3,090,741 2.3350 -2.49%
2015-02-04 0 3.610 3.600 3.610 3.500 3.610 5,696,000 20,438,940 3.5883 2.400 2.393 2.400 2.327 2.400 8,568,319 2.3854 3.14%
2015-02-03 0 3.500 3.480 3.500 3.410 3.520 3,247,600 11,335,174 3.4903 2.327 2.313 2.327 2.267 2.340 4,885,266 2.3203 2.04%
2015-02-02 0 3.430 3.410 3.440 3.310 3.470 1,975,000 6,730,480 3.4078 2.280 2.267 2.287 2.200 2.307 2,970,932 2.2654 0.88%
2015-01-30 0 3.400 3.390 3.400 3.240 3.430 2,984,000 9,937,100 3.3301 2.260 2.254 2.260 2.154 2.280 4,488,740 2.2138 4.62%
2015-01-29 0 3.250 3.250 3.270 3.190 3.270 820,000 2,646,560 3.2275 2.161 2.161 2.174 2.121 2.174 1,233,501 2.1456 -1.22%
2015-01-28 0 3.290 3.270 3.290 3.210 3.290 934,300 3,027,563 3.2405 2.187 2.174 2.187 2.134 2.187 1,405,439 2.1542 1.23%
2015-01-27 0 3.250 3.240 3.250 3.150 3.250 2,155,900 6,902,225 3.2016 2.161 2.154 2.161 2.094 2.161 3,243,055 2.1283 1.88%
2015-01-26 0 3.190 3.180 3.220 3.160 3.250 1,595,000 5,083,890 3.1874 2.121 2.114 2.141 2.101 2.161 2,399,310 2.1189 -1.54%
2015-01-23 0 3.240 3.240 3.250 3.180 3.340 987,800 3,197,142 3.2366 2.154 2.154 2.161 2.114 2.220 1,485,917 2.1516 -2.11%
2015-01-22 0 3.310 3.320 3.340 3.200 3.380 1,449,200 4,824,994 3.3294 2.200 2.207 2.220 2.127 2.247 2,179,987 2.2133 1.85%
2015-01-21 0 3.250 3.240 3.260 3.150 3.390 1,513,000 4,904,420 3.2415 2.161 2.154 2.167 2.094 2.254 2,275,960 2.1549 1.88%
2015-01-20 0 3.190 3.190 3.210 3.110 3.220 1,126,200 3,578,816 3.1778 2.121 2.121 2.134 2.067 2.141 1,694,108 2.1125 1.92%
2015-01-19 0 3.130 3.130 3.150 3.020 3.140 3,479,000 10,662,300 3.0648 2.081 2.081 2.094 2.008 2.087 5,233,354 2.0374 -1.26%
2015-01-16 0 3.170 3.170 3.180 3.150 3.280 3,361,000 10,720,050 3.1895 2.107 2.107 2.114 2.094 2.180 5,055,850 2.1203 -2.76%
2015-01-15 0 3.260 3.260 3.270 3.250 3.350 1,878,600 6,159,428 3.2787 2.167 2.167 2.174 2.161 2.227 2,825,921 2.1796 -2.10%
2015-01-14 0 3.330 3.330 3.340 3.250 3.360 2,459,000 8,119,830 3.3021 2.214 2.214 2.220 2.161 2.234 3,698,999 2.1951 0.91%
2015-01-13 0 3.300 3.300 3.310 3.240 3.360 1,802,800 5,929,156 3.2889 2.194 2.194 2.200 2.154 2.234 2,711,897 2.1863 -0.30%
2015-01-12 0 3.310 3.310 3.340 3.290 3.450 3,259,000 10,879,930 3.3384 2.200 2.200 2.220 2.187 2.293 4,902,414 2.2193 -4.34%
2015-01-09 0 3.460 3.450 3.480 3.400 3.500 1,544,566 5,337,922 3.4559 2.300 2.293 2.313 2.260 2.327 2,323,444 2.2974 -0.29%
2015-01-08 0 3.470 3.460 3.490 3.430 3.590 1,872,000 6,497,500 3.4709 2.307 2.300 2.320 2.280 2.387 2,815,993 2.3074 1.17%
2015-01-07 0 3.430 3.420 3.430 3.360 3.460 1,674,800 5,743,066 3.4291 2.280 2.274 2.280 2.234 2.300 2,519,351 2.2796 1.78%
2015-01-06 0 3.370 3.360 3.380 3.210 3.500 5,031,250 16,940,980 3.3672 2.240 2.234 2.247 2.134 2.327 7,568,356 2.2384 -3.71%
2015-01-05 0 3.500 3.500 3.510 3.470 3.640 2,171,000 7,735,088 3.5629 2.327 2.327 2.333 2.307 2.420 3,265,769 2.3685 -4.11%
2015-01-02 0 3.650 3.650 3.670 3.500 3.780 4,348,000 15,917,640 3.6609 2.426 2.426 2.440 2.327 2.513 6,540,564 2.4337 4.58%
2014-12-31 0 3.490 3.480 3.490 3.400 3.530 2,252,000 7,851,960 3.4867 2.320 2.313 2.320 2.260 2.347 3,387,615 2.3178 1.45%
2014-12-30 0 3.440 3.420 3.440 3.410 3.550 1,704,513 5,907,094 3.4656 2.287 2.274 2.287 2.267 2.360 2,564,047 2.3038 -1.99%
2014-12-29 0 3.510 3.490 3.510 3.390 3.600 2,621,724 9,207,405 3.5120 2.333 2.320 2.333 2.254 2.393 3,943,779 2.3347 -2.50%
2014-12-24 0 3.600 3.590 3.600 3.540 3.610 1,455,066 5,206,201 3.5780 2.393 2.387 2.393 2.353 2.400 2,188,811 2.3786 0.84%
2014-12-23 0 3.570 3.550 3.570 3.510 3.610 2,094,800 7,453,204 3.5580 2.373 2.360 2.373 2.333 2.400 3,151,144 2.3652 0.00%
2014-12-22 0 3.570 3.560 3.580 3.540 3.630 3,423,235 12,216,606 3.5687 2.373 2.367 2.380 2.353 2.413 5,149,468 2.3724 0.00%
2014-12-19 0 3.570 3.570 3.590 3.540 3.610 3,264,000 11,648,520 3.5688 2.373 2.373 2.387 2.353 2.400 4,909,936 2.3724 0.85%
2014-12-18 0 3.540 3.530 3.560 3.420 3.600 3,586,710 12,700,946 3.5411 2.353 2.347 2.367 2.274 2.393 5,395,378 2.3540 3.51%
2014-12-17 0 3.420 3.420 3.430 3.400 3.580 4,966,000 17,127,830 3.4490 2.274 2.274 2.280 2.260 2.380 7,470,202 2.2928 -3.12%
2014-12-16 0 3.530 3.530 3.550 3.500 3.630 4,181,814 14,936,920 3.5719 2.347 2.347 2.360 2.327 2.413 6,290,575 2.3745 -1.94%
2014-12-15 0 3.600 3.600 3.630 3.370 3.700 8,935,024 32,343,036 3.6198 2.393 2.393 2.413 2.240 2.460 13,440,684 2.4064 3.45%
2014-12-12 0 3.480 3.480 3.490 3.300 3.580 6,631,000 23,115,762 3.4860 2.313 2.313 2.320 2.194 2.380 9,974,811 2.3174 5.45%
2014-12-11 0 3.300 3.290 3.310 3.230 3.340 3,086,200 10,198,310 3.3045 2.194 2.187 2.200 2.147 2.220 4,642,477 2.1967 0.61%
2014-12-10 0 3.280 3.270 3.300 3.180 3.330 2,681,800 8,762,498 3.2674 2.180 2.174 2.194 2.114 2.214 4,034,150 2.1721 2.18%
2014-12-09 0 3.210 3.210 3.220 3.170 3.360 4,666,400 15,268,622 3.2720 2.134 2.134 2.141 2.107 2.234 7,019,523 2.1752 -4.46%
2014-12-08 0 3.360 3.360 3.370 3.200 3.370 7,017,816 23,088,950 3.2900 2.234 2.234 2.240 2.127 2.240 10,556,687 2.1871 4.67%
2014-12-05 0 3.210 3.190 3.210 3.130 3.210 6,067,976 19,291,775 3.1793 2.134 2.121 2.134 2.081 2.134 9,127,871 2.1135 0.00%
2014-12-04 0 3.210 3.200 3.210 3.150 3.210 4,047,900 12,943,732 3.1976 2.134 2.127 2.134 2.094 2.134 6,089,133 2.1257 1.26%
2014-12-03 0 3.170 3.160 3.170 3.130 3.200 2,127,790 6,724,789 3.1605 2.107 2.101 2.107 2.081 2.127 3,200,770 2.1010 -1.25%
2014-12-02 0 3.210 3.200 3.210 2.950 3.300 3,871,600 12,383,708 3.1986 2.134 2.127 2.134 1.961 2.194 5,823,930 2.1263 3.55%
2014-12-01 0 3.100 3.100 3.110 2.960 3.230 10,131,200 32,000,300 3.1586 2.061 2.061 2.067 1.968 2.147 15,240,055 2.0997 4.73%
2014-11-28 0 2.960 2.950 2.960 2.930 3.010 981,400 2,919,194 2.9745 1.968 1.961 1.968 1.948 2.001 1,476,290 1.9774 -1.66%
2014-11-27 0 3.010 3.000 3.010 3.000 3.020 1,028,400 3,092,636 3.0072 2.001 1.994 2.001 1.994 2.008 1,546,991 1.9991 0.00%
2014-11-26 0 3.010 3.010 3.020 2.980 3.020 2,099,115 6,291,094 2.9970 2.001 2.001 2.008 1.981 2.008 3,157,635 1.9923 0.67%
2014-11-25 0 2.990 2.960 2.990 2.940 2.990 1,729,000 5,125,738 2.9646 1.988 1.968 1.988 1.954 1.988 2,600,882 1.9708 0.67%
2014-11-24 0 2.970 2.950 2.970 2.900 3.000 2,758,400 8,180,308 2.9656 1.974 1.961 1.974 1.928 1.994 4,149,377 1.9715 1.37%
2014-11-21 0 2.930 2.920 2.930 2.920 2.980 1,442,000 4,236,290 2.9378 1.948 1.941 1.948 1.941 1.981 2,169,157 1.9530 -0.68%
2014-11-20 0 2.950 2.940 2.950 2.890 2.970 3,084,640 9,073,844 2.9416 1.961 1.954 1.961 1.921 1.974 4,640,130 1.9555 1.37%
2014-11-19 0 2.910 2.900 2.910 2.830 2.910 1,682,000 4,833,100 2.8734 1.934 1.928 1.934 1.881 1.934 2,530,181 1.9102 1.75%
2014-11-18 0 2.860 2.860 2.880 2.850 2.930 2,376,343 6,870,932 2.8914 1.901 1.901 1.915 1.895 1.948 3,574,660 1.9221 -1.38%
2014-11-17 0 2.900 2.900 2.910 2.890 2.980 2,378,200 6,944,596 2.9201 1.928 1.928 1.934 1.921 1.981 3,577,454 1.9412 -1.36%
2014-11-14 0 2.940 2.930 2.940 2.870 2.950 2,632,600 7,697,982 2.9241 1.954 1.948 1.954 1.908 1.961 3,960,140 1.9439 1.73%
2014-11-13 0 2.890 2.890 2.900 2.860 2.950 1,602,300 4,643,794 2.8982 1.921 1.921 1.928 1.901 1.961 2,410,291 1.9267 1.40%
2014-11-12 0 2.850 2.850 2.870 2.790 2.870 1,353,500 3,841,559 2.8382 1.895 1.895 1.908 1.855 1.908 2,036,029 1.8868 1.42%
2014-11-11 0 2.810 2.800 2.830 2.810 2.900 3,077,500 8,776,355 2.8518 1.868 1.861 1.881 1.868 1.928 4,629,389 1.8958 -2.09%
2014-11-10 0 2.870 2.860 2.870 2.780 2.900 2,195,542 6,220,001 2.8330 1.908 1.901 1.908 1.848 1.928 3,302,687 1.8833 3.24%
2014-11-07 0 2.780 2.760 2.780 2.690 2.780 950,600 2,619,396 2.7555 1.848 1.835 1.848 1.788 1.848 1,429,959 1.8318 0.72%
2014-11-06 0 2.760 2.760 2.770 2.750 2.770 1,230,000 3,393,470 2.7589 1.835 1.835 1.841 1.828 1.841 1,850,251 1.8341 0.73%
2014-11-05 0 2.740 2.740 2.750 2.720 2.750 1,632,900 4,466,127 2.7351 1.821 1.821 1.828 1.808 1.828 2,456,322 1.8182 0.00%
2014-11-04 0 2.740 2.740 2.770 2.690 2.770 4,057,200 11,056,484 2.7252 1.821 1.821 1.841 1.788 1.841 6,103,122 1.8116 -0.72%
2014-11-03 0 2.760 2.750 2.770 2.720 2.770 2,294,400 6,306,288 2.7486 1.835 1.828 1.841 1.808 1.841 3,451,396 1.8272 1.10%
2014-10-31 0 2.730 2.720 2.750 2.700 2.760 2,557,000 6,957,220 2.7209 1.815 1.808 1.828 1.795 1.835 3,846,417 1.8088 1.49%
2014-10-30 0 2.690 2.680 2.700 2.680 2.730 1,943,004 5,248,310 2.7011 1.788 1.782 1.795 1.782 1.815 2,922,802 1.7956 -0.74%
2014-10-29 0 2.710 2.710 2.720 2.700 2.760 2,054,634 5,606,072 2.7285 1.802 1.802 1.808 1.795 1.835 3,090,723 1.8138 0.37%
2014-10-28 0 2.700 2.700 2.730 2.690 2.750 1,987,972 5,387,865 2.7102 1.795 1.795 1.815 1.788 1.828 2,990,446 1.8017 0.00%
2014-10-27 0 2.700 2.700 2.710 2.690 2.810 3,372,000 9,242,460 2.7409 1.795 1.795 1.802 1.788 1.868 5,072,397 1.8221 -3.91%
2014-10-24 0 2.810 2.800 2.810 2.620 2.870 5,276,800 14,524,576 2.7525 1.868 1.861 1.868 1.742 1.908 7,937,729 1.8298 7.25%
2014-10-23 0 2.620 2.620 2.630 2.610 2.650 1,220,300 3,211,124 2.6314 1.742 1.742 1.748 1.735 1.762 1,835,660 1.7493 -0.76%
2014-10-22 0 2.640 2.630 2.640 2.600 2.660 1,823,600 4,799,052 2.6316 1.755 1.748 1.755 1.728 1.768 2,743,186 1.7494 1.93%
2014-10-21 0 2.590 2.580 2.600 2.580 2.620 1,314,953 3,416,005 2.5978 1.722 1.715 1.728 1.715 1.742 1,978,044 1.7270 -0.77%
2014-10-20 0 2.610 2.600 2.610 2.580 2.620 628,000 1,641,190 2.6134 1.735 1.728 1.735 1.715 1.742 944,681 1.7373 -0.38%
2014-10-17 0 2.620 2.610 2.620 2.550 2.620 1,233,585 3,205,840 2.5988 1.742 1.735 1.742 1.695 1.742 1,855,644 1.7276 1.95%
2014-10-16 0 2.570 2.560 2.580 2.550 2.730 3,724,000 9,693,058 2.6029 1.708 1.702 1.715 1.695 1.815 5,601,900 1.7303 -4.10%
2014-10-15 0 2.680 2.680 2.690 2.680 2.770 1,806,400 4,902,464 2.7139 1.782 1.782 1.788 1.782 1.841 2,717,312 1.8042 -1.11%
2014-10-14 0 2.710 2.690 2.710 2.690 2.750 1,422,200 3,860,068 2.7142 1.802 1.788 1.802 1.788 1.828 2,139,372 1.8043 -1.09%
2014-10-13 0 2.740 2.740 2.780 2.730 2.800 1,612,000 4,469,910 2.7729 1.821 1.821 1.848 1.815 1.861 2,424,882 1.8434 -0.72%
2014-10-10 0 2.760 2.750 2.760 2.700 2.780 1,834,005 5,011,191 2.7324 1.835 1.828 1.835 1.795 1.848 2,758,838 1.8164 -0.36%
2014-10-09 0 2.770 2.760 2.770 2.750 2.830 1,062,400 2,946,264 2.7732 1.841 1.835 1.841 1.828 1.881 1,598,136 1.8436 0.00%
2014-10-08 0 2.770 2.740 2.770 2.730 2.790 1,734,000 4,803,820 2.7704 1.841 1.821 1.841 1.815 1.855 2,608,403 1.8417 -1.07%
2014-10-07 0 2.800 2.770 2.790 2.720 2.810 2,084,600 5,769,358 2.7676 1.861 1.841 1.855 1.808 1.868 3,135,800 1.8398 1.82%
2014-10-06 0 2.750 2.750 2.760 2.700 2.800 2,536,200 6,966,940 2.7470 1.828 1.828 1.835 1.795 1.861 3,815,128 1.8261 0.00%
2014-10-03 0 2.750 2.730 2.760 2.610 2.760 4,947,056 13,342,272 2.6970 1.828 1.815 1.835 1.735 1.835 7,441,706 1.7929 -0.36%
2014-09-30 0 2.760 2.760 2.770 2.740 2.880 3,621,000 10,036,940 2.7719 1.835 1.835 1.841 1.821 1.915 5,446,960 1.8427 -4.17%
2014-09-29 0 2.880 2.850 2.890 2.810 2.940 2,634,000 7,546,340 2.8650 1.915 1.895 1.921 1.868 1.954 3,962,246 1.9046 -2.04%
2014-09-26 0 2.940 2.940 2.960 2.910 2.970 1,834,800 5,397,766 2.9419 1.954 1.954 1.968 1.934 1.974 2,760,034 1.9557 0.00%
2014-09-25 0 2.940 2.910 2.950 2.880 2.980 1,258,400 3,680,244 2.9245 1.954 1.934 1.961 1.915 1.981 1,892,973 1.9442 0.68%
2014-09-24 0 2.920 2.900 2.930 2.890 2.950 1,147,800 3,341,252 2.9110 1.941 1.928 1.948 1.921 1.961 1,726,601 1.9352 -0.34%
2014-09-23 0 2.930 2.920 2.930 2.910 2.960 889,004 2,603,001 2.9280 1.948 1.941 1.948 1.934 1.968 1,337,302 1.9465 -0.68%
2014-09-22 0 2.950 2.940 2.950 2.890 3.000 2,620,200 7,637,914 2.9150 1.961 1.954 1.961 1.921 1.994 3,941,487 1.9378 -1.01%
2014-09-19 0 2.980 2.950 2.990 2.920 2.980 2,331,900 6,878,902 2.9499 1.981 1.961 1.988 1.941 1.981 3,507,806 1.9610 0.34%
2014-09-18 0 2.970 2.970 2.980 2.910 2.990 1,442,800 4,291,084 2.9741 1.974 1.974 1.981 1.934 1.988 2,170,360 1.9771 1.37%
2014-09-17 0 2.930 2.930 2.940 2.930 3.010 2,043,200 6,041,978 2.9571 1.948 1.948 1.954 1.948 2.001 3,073,523 1.9658 -2.33%
2014-09-16 0 3.000 2.970 3.000 2.980 3.050 1,188,800 3,587,220 3.0175 1.994 1.974 1.994 1.981 2.028 1,788,276 2.0060 -0.33%
2014-09-15 0 3.010 2.990 3.010 2.970 3.050 2,125,400 6,374,392 2.9991 2.001 1.988 2.001 1.974 2.028 3,197,174 1.9938 0.00%
2014-09-12 0 3.010 3.010 3.020 2.970 3.060 2,007,600 6,039,660 3.0084 2.001 2.001 2.008 1.974 2.034 3,019,971 1.9999 -0.99%
2014-09-11 0 3.040 3.020 3.040 2.930 3.080 2,123,084 6,401,332 3.0151 2.021 2.008 2.021 1.948 2.048 3,193,691 2.0044 -0.65%
2014-09-10 0 3.060 3.050 3.060 3.030 3.120 2,250,400 6,877,848 3.0563 2.034 2.028 2.034 2.014 2.074 3,385,208 2.0317 -1.61%
2014-09-08 0 3.110 3.100 3.110 3.070 3.120 986,153 3,053,803 3.0967 2.067 2.061 2.067 2.041 2.074 1,483,440 2.0586 0.97%
2014-09-05 0 3.080 3.080 3.090 3.080 3.140 2,109,000 6,534,300 3.0983 2.048 2.048 2.054 2.048 2.087 3,172,504 2.0597 0.00%
2014-09-04 0 3.080 3.070 3.090 3.040 3.100 2,144,000 6,579,600 3.0688 2.048 2.041 2.054 2.021 2.061 3,225,154 2.0401 0.00%
2014-09-03 0 3.080 3.070 3.080 3.060 3.100 1,494,600 4,597,888 3.0763 2.048 2.041 2.048 2.034 2.061 2,248,281 2.0451 0.00%
2014-09-02 0 3.080 3.070 3.080 3.040 3.100 1,964,000 6,041,570 3.0762 2.048 2.041 2.048 2.021 2.061 2,954,385 2.0449 -0.32%
2014-09-01 0 3.090 3.080 3.090 3.000 3.110 4,618,000 14,174,380 3.0694 2.054 2.048 2.054 1.994 2.067 6,946,717 2.0404 4.04%
2014-08-29 0 2.970 2.960 2.970 2.960 3.030 2,104,000 6,273,260 2.9816 1.974 1.968 1.974 1.968 2.014 3,164,983 1.9821 -1.00%
2014-08-28 0 3.000 2.990 3.000 2.990 3.080 2,375,600 7,148,812 3.0093 1.994 1.988 1.994 1.988 2.048 3,573,543 2.0005 -1.32%
2014-08-27 0 3.040 3.030 3.040 3.030 3.060 1,270,000 3,867,740 3.0455 2.021 2.014 2.021 2.014 2.034 1,910,422 2.0245 -0.33%
2014-08-26 0 3.050 3.030 3.040 3.040 3.100 1,733,000 5,301,580 3.0592 2.028 2.014 2.021 2.021 2.061 2,606,899 2.0337 0.33%
2014-08-25 0 3.040 3.020 3.030 3.020 3.140 2,987,400 9,179,322 3.0727 2.021 2.008 2.014 2.008 2.087 4,493,855 2.0426 0.33%
2014-08-22 0 3.030 3.030 3.040 3.020 3.110 1,556,000 4,741,720 3.0474 2.014 2.014 2.021 2.008 2.067 2,340,643 2.0258 -1.30%
2014-08-21 0 3.070 3.070 3.090 3.060 3.160 1,292,600 4,016,770 3.1075 2.041 2.041 2.054 2.034 2.101 1,944,419 2.0658 -1.60%
2014-08-20 0 3.120 3.100 3.120 3.040 3.160 1,801,200 5,596,375 3.1070 2.074 2.061 2.074 2.021 2.101 2,709,490 2.0655 0.32%
2014-08-19 0 3.110 3.090 3.110 3.070 3.180 1,796,400 5,623,620 3.1305 2.067 2.054 2.067 2.041 2.114 2,702,270 2.0811 0.97%
2014-08-18 0 3.080 3.070 3.100 3.050 3.140 1,310,400 4,027,082 3.0732 2.048 2.041 2.061 2.028 2.087 1,971,195 2.0430 -0.65%
2014-08-15 0 3.100 3.090 3.100 3.030 3.170 7,583,200 23,709,844 3.1266 2.061 2.054 2.061 2.014 2.107 11,407,177 2.0785 0.32%
2014-08-14 0 3.090 3.080 3.090 2.990 3.100 7,702,500 23,528,671 3.0547 2.054 2.048 2.054 1.988 2.061 11,586,636 2.0307 3.34%
2014-08-13 0 2.990 2.950 3.000 2.890 3.000 2,347,200 6,918,594 2.9476 1.988 1.961 1.994 1.921 1.994 3,530,821 1.9595 3.10%
2014-08-12 0 2.900 2.890 2.900 2.870 2.910 490,400 1,419,910 2.8954 1.928 1.921 1.928 1.908 1.934 737,694 1.9248 -0.34%
2014-08-11 0 2.910 2.900 2.910 2.880 2.920 664,800 1,925,932 2.8970 1.934 1.928 1.934 1.915 1.941 1,000,038 1.9259 0.34%
2014-08-08 0 2.900 2.900 2.910 2.850 2.910 436,000 1,257,620 2.8844 1.928 1.928 1.934 1.895 1.934 655,862 1.9175 0.00%
2014-08-07 0 2.900 2.880 2.910 2.850 2.900 1,215,089 3,491,063 2.8731 1.928 1.915 1.934 1.895 1.928 1,827,821 1.9100 1.05%
2014-08-06 0 2.870 2.860 2.870 2.850 2.890 930,400 2,667,492 2.8670 1.908 1.901 1.908 1.895 1.921 1,399,572 1.9059 -1.03%
2014-08-05 0 2.900 2.890 2.900 2.870 2.930 759,000 2,201,000 2.8999 1.928 1.921 1.928 1.908 1.948 1,141,741 1.9278 0.00%
2014-08-04 0 2.900 2.890 2.910 2.830 2.920 1,747,200 5,060,926 2.8966 1.928 1.921 1.934 1.881 1.941 2,628,260 1.9256 2.47%
2014-08-01 0 2.830 2.820 2.830 2.820 2.850 947,800 2,687,496 2.8355 1.881 1.875 1.881 1.875 1.895 1,425,747 1.8850 -1.05%
2014-07-31 0 2.860 2.860 2.870 2.800 2.910 1,829,000 5,209,190 2.8481 1.901 1.901 1.908 1.861 1.934 2,751,309 1.8933 -0.35%
2014-07-30 0 2.870 2.860 2.870 2.860 2.960 1,922,100 5,557,670 2.8915 1.908 1.901 1.908 1.901 1.968 2,891,356 1.9222 -2.71%
2014-07-29 0 2.950 2.940 2.950 2.940 2.980 1,000,000 2,950,244 2.9502 1.961 1.954 1.961 1.954 1.981 1,504,270 1.9612 0.34%
2014-07-28 0 2.940 2.940 2.950 2.920 3.000 1,194,000 3,530,980 2.9573 1.954 1.954 1.961 1.941 1.994 1,796,098 1.9659 -1.34%
2014-07-25 0 2.980 2.970 2.980 2.960 3.040 1,784,600 5,348,542 2.9971 1.981 1.974 1.981 1.968 2.021 2,684,519 1.9924 0.34%
2014-07-24 0 2.970 2.970 2.980 2.870 3.010 4,560,600 13,517,070 2.9639 1.974 1.974 1.981 1.908 2.001 6,860,372 1.9703 3.48%
2014-07-23 0 2.870 2.860 2.870 2.850 2.880 1,180,900 3,387,707 2.8688 1.908 1.901 1.908 1.895 1.915 1,776,392 1.9071 1.41%
2014-07-22 0 2.830 2.820 2.840 2.800 2.880 1,365,200 3,870,774 2.8353 1.881 1.875 1.888 1.861 1.915 2,053,629 1.8848 0.71%
2014-07-21 0 2.810 2.810 2.820 2.800 2.890 1,486,000 4,217,480 2.8381 1.868 1.868 1.875 1.861 1.921 2,235,344 1.8867 -1.75%
2014-07-18 0 2.860 2.850 2.870 2.780 2.900 1,528,704 4,348,392 2.8445 1.901 1.895 1.908 1.848 1.928 2,299,583 1.8909 1.06%
2014-07-17 0 2.830 2.820 2.840 2.810 2.880 868,800 2,462,196 2.8340 1.881 1.875 1.888 1.868 1.915 1,306,909 1.8840 -1.39%
2014-07-16 0 2.870 2.850 2.870 2.840 2.940 1,226,000 3,528,916 2.8784 1.908 1.895 1.908 1.888 1.954 1,844,234 1.9135 -0.69%
2014-07-15 0 2.890 2.860 2.890 2.810 2.900 2,320,000 6,616,920 2.8521 1.921 1.901 1.921 1.868 1.928 3,489,905 1.8960 1.05%
2014-07-14 0 2.860 2.850 2.860 2.730 2.880 3,123,200 8,853,054 2.8346 1.901 1.895 1.901 1.815 1.915 4,698,135 1.8844 5.15%
2014-07-11 0 2.720 2.720 2.730 2.720 2.750 1,193,400 3,264,624 2.7356 1.808 1.808 1.815 1.808 1.828 1,795,195 1.8185 -1.09%
2014-07-10 0 2.750 2.740 2.760 2.740 2.810 1,726,300 4,772,327 2.7645 1.828 1.821 1.835 1.821 1.868 2,596,820 1.8378 -1.08%
2014-07-09 0 2.780 2.780 2.800 2.770 2.830 2,639,200 7,353,428 2.7862 1.848 1.848 1.861 1.841 1.881 3,970,068 1.8522 -2.11%
2014-07-08 0 2.840 2.840 2.850 2.810 2.890 4,482,200 12,772,864 2.8497 1.888 1.888 1.895 1.868 1.921 6,742,437 1.8944 -0.35%
2014-07-07 0 2.850 2.840 2.850 2.800 2.910 3,571,500 10,148,360 2.8415 1.895 1.888 1.895 1.861 1.934 5,372,499 1.8889 0.00%
2014-07-04 0 2.850 2.840 2.850 2.750 2.860 8,235,000 23,092,010 2.8041 1.895 1.888 1.895 1.828 1.901 12,387,659 1.8641 3.64%
2014-07-03 0 2.750 2.740 2.750 2.690 2.750 7,078,100 19,231,694 2.7171 1.828 1.821 1.828 1.788 1.828 10,647,370 1.8062 1.48%
2014-07-02 0 2.710 2.690 2.710 2.690 2.780 1,107,200 2,994,972 2.7050 1.802 1.788 1.802 1.788 1.848 1,665,527 1.7982 0.00%
2014-06-30 0 2.710 2.700 2.720 2.670 2.750 1,530,700 4,139,998 2.7046 1.802 1.795 1.808 1.775 1.828 2,302,585 1.7980 -1.45%
2014-06-27 0 2.750 2.730 2.750 2.730 2.770 1,314,686 3,616,760 2.7510 1.828 1.815 1.828 1.815 1.841 1,977,642 1.8288 -0.36%
2014-06-26 0 2.760 2.750 2.760 2.630 2.780 17,480,800 45,356,908 2.5947 1.835 1.828 1.835 1.748 1.848 26,295,834 1.7249 4.94%
2014-06-25 0 2.630 2.640 2.650 2.630 2.660 508,000 1,342,670 2.6431 1.748 1.755 1.762 1.748 1.768 764,169 1.7570 0.77%
2014-06-24 0 2.610 2.610 2.630 2.600 2.610 474,800 1,237,348 2.6060 1.735 1.735 1.748 1.728 1.735 714,227 1.7324 0.38%
2014-06-23 0 2.600 2.590 2.600 2.580 2.660 1,511,900 3,955,202 2.6160 1.728 1.722 1.728 1.715 1.768 2,274,305 1.7391 -0.76%
2014-06-20 0 2.620 2.620 2.630 2.600 2.650 1,408,400 3,703,034 2.6292 1.742 1.742 1.748 1.728 1.762 2,118,613 1.7479 0.38%
2014-06-19 0 2.610 2.610 2.620 2.600 2.710 1,668,000 4,363,690 2.6161 1.735 1.735 1.742 1.728 1.802 2,509,122 1.7391 -1.88%
2014-06-18 0 2.660 2.650 2.660 2.610 2.700 1,302,500 3,457,485 2.6545 1.768 1.762 1.768 1.735 1.795 1,959,311 1.7646 -0.75%
2014-06-17 0 2.680 2.670 2.680 2.670 2.760 690,078 1,855,725 2.6892 1.782 1.775 1.782 1.775 1.835 1,038,063 1.7877 -2.19%
2014-06-16 0 2.740 2.730 2.740 2.630 2.760 4,146,800 11,237,648 2.7100 1.821 1.815 1.821 1.748 1.835 6,237,905 1.8015 0.00%
2014-06-13 0 2.740 2.730 2.740 2.700 2.780 1,238,000 3,383,960 2.7334 1.821 1.815 1.821 1.795 1.848 1,862,286 1.8171 0.37%
2014-06-12 0 2.730 2.730 2.750 2.720 2.790 2,611,600 7,201,464 2.7575 1.815 1.815 1.828 1.808 1.855 3,928,550 1.8331 -1.44%
2014-06-11 0 2.770 2.760 2.770 2.680 2.800 5,730,200 15,755,964 2.7496 1.841 1.835 1.841 1.782 1.861 8,619,765 1.8279 2.21%
2014-06-10 0 2.710 2.700 2.710 2.610 2.740 7,250,400 19,490,180 2.6882 1.802 1.795 1.802 1.735 1.821 10,906,556 1.7870 3.83%
2014-06-09 0 2.610 2.610 2.620 2.600 2.640 1,889,200 4,947,736 2.6190 1.735 1.735 1.742 1.728 1.755 2,841,866 1.7410 0.38%
2014-06-06 0 2.600 2.590 2.600 2.530 2.620 2,306,000 5,953,800 2.5819 1.728 1.722 1.728 1.682 1.742 3,468,845 1.7164 2.77%
2014-06-05 0 2.530 2.530 2.540 2.530 2.600 1,902,200 4,840,732 2.5448 1.682 1.682 1.689 1.682 1.728 2,861,421 1.6917 -1.17%
2014-06-04 0 2.560 2.560 2.570 2.550 2.620 1,126,400 2,896,016 2.5710 1.702 1.702 1.708 1.695 1.742 1,694,409 1.7092 -1.54%
2014-06-03 0 2.600 2.590 2.600 2.590 2.610 1,707,300 4,443,704 2.6028 1.728 1.722 1.728 1.722 1.735 2,568,239 1.7303 0.39%
2014-05-30 0 2.590 2.590 2.600 2.590 2.640 1,727,000 4,506,452 2.6094 1.722 1.722 1.728 1.722 1.755 2,597,873 1.7347 -0.38%
2014-05-29 0 2.600 2.600 2.610 2.600 2.680 5,399,600 14,253,294 2.6397 1.728 1.728 1.735 1.728 1.782 8,122,454 1.7548 -2.62%
2014-05-28 0 2.670 2.670 2.700 2.600 2.710 3,994,604 10,612,683 2.6568 1.775 1.775 1.795 1.728 1.802 6,008,961 1.7661 0.00%
2014-05-27 0 2.670 2.670 2.680 2.630 2.680 1,317,000 3,501,620 2.6588 1.775 1.775 1.782 1.748 1.782 1,981,123 1.7675 -0.74%
2014-05-26 0 2.690 2.690 2.700 2.640 2.740 1,499,400 4,011,962 2.6757 1.788 1.788 1.795 1.755 1.821 2,255,502 1.7787 -1.47%
2014-05-23 0 2.730 2.710 2.730 2.630 2.730 2,341,200 6,354,138 2.7141 1.815 1.802 1.815 1.748 1.815 3,521,796 1.8042 2.25%
2014-05-22 0 2.670 2.670 2.680 2.530 2.690 3,340,300 8,787,076 2.6306 1.775 1.775 1.782 1.682 1.788 5,024,711 1.7488 2.69%
2014-05-21 0 2.600 2.590 2.600 2.550 2.610 584,000 1,507,180 2.5808 1.728 1.722 1.728 1.695 1.735 878,493 1.7156 0.00%
2014-05-20 0 2.600 2.570 2.600 2.550 2.630 684,600 1,766,258 2.5800 1.728 1.708 1.728 1.695 1.748 1,029,823 1.7151 0.39%
2014-05-19 0 2.590 2.570 2.590 2.560 2.670 588,000 1,525,560 2.5945 1.722 1.708 1.722 1.702 1.775 884,510 1.7248 -2.26%
2014-05-16 0 2.650 2.650 2.660 2.610 2.660 1,454,000 3,832,260 2.6357 1.762 1.762 1.768 1.735 1.768 2,187,208 1.7521 0.00%
2014-05-15 0 2.650 2.640 2.650 2.600 2.660 1,040,100 2,740,035 2.6344 1.762 1.755 1.762 1.728 1.768 1,564,591 1.7513 1.92%
2014-05-14 0 2.600 2.590 2.600 2.530 2.620 1,789,000 4,626,640 2.5862 1.728 1.722 1.728 1.682 1.742 2,691,138 1.7192 1.96%
2014-05-13 0 2.550 2.530 2.550 2.510 2.590 967,160 2,464,540 2.5482 1.695 1.682 1.695 1.669 1.722 1,454,869 1.6940 2.00%
2014-05-12 0 2.500 2.480 2.500 2.410 2.600 4,633,200 11,515,280 2.4854 1.662 1.649 1.662 1.602 1.728 6,969,581 1.6522 -1.96%
2014-05-09 0 2.550 2.540 2.570 2.520 2.730 4,006,000 10,422,544 2.6017 1.695 1.689 1.708 1.675 1.815 6,026,104 1.7296 -4.14%
2014-05-08 0 2.660 2.650 2.660 2.620 2.670 1,844,000 4,889,970 2.6518 1.768 1.762 1.768 1.742 1.775 2,773,873 1.7629 0.38%
2014-05-07 0 2.650 2.640 2.650 2.610 2.710 1,760,026 4,675,420 2.6564 1.762 1.755 1.762 1.735 1.802 2,647,553 1.7659 -0.75%
2014-05-05 0 2.670 2.660 2.670 2.610 2.690 2,036,000 5,383,864 2.6443 1.775 1.768 1.775 1.735 1.788 3,062,693 1.7579 1.14%
2014-05-02 0 2.640 2.640 2.650 2.590 2.670 1,712,000 4,518,706 2.6394 1.755 1.755 1.762 1.722 1.775 2,575,309 1.7546 0.76%
2014-04-30 0 2.620 2.620 2.640 2.590 2.700 4,420,000 11,661,568 2.6384 1.742 1.742 1.755 1.722 1.795 6,648,871 1.7539 -2.60%
2014-04-29 0 2.690 2.690 2.700 2.650 2.810 4,289,000 11,504,340 2.6823 1.788 1.788 1.795 1.762 1.868 6,451,812 1.7831 -2.89%
2014-04-28 0 2.770 2.760 2.770 2.730 2.940 4,377,900 12,091,692 2.7620 1.841 1.835 1.841 1.815 1.954 6,585,541 1.8361 -3.82%
2014-04-25 0 2.880 2.880 2.890 2.850 2.960 3,939,300 11,370,939 2.8865 1.915 1.915 1.921 1.895 1.968 5,925,769 1.9189 -3.36%
2014-04-24 0 2.980 2.970 2.980 2.960 3.020 1,816,000 5,409,008 2.9785 1.981 1.974 1.981 1.968 2.008 2,731,753 1.9800 -0.67%
2014-04-23 0 3.000 2.970 3.000 2.960 3.030 2,166,000 6,438,180 2.9724 1.994 1.974 1.994 1.968 2.014 3,258,248 1.9760 -0.66%
2014-04-22 0 3.020 3.010 3.020 3.000 3.060 1,796,200 5,417,010 3.0158 2.008 2.001 2.008 1.994 2.034 2,701,969 2.0048 -1.31%
2014-04-17 0 3.060 3.060 3.070 3.010 3.080 1,818,200 5,539,160 3.0465 2.034 2.034 2.041 2.001 2.048 2,735,063 2.0252 0.66%
2014-04-16 0 3.040 3.040 3.050 3.000 3.090 3,050,000 9,234,710 3.0278 2.021 2.021 2.028 1.994 2.054 4,588,022 2.0128 -1.30%
2014-04-15 0 3.080 3.060 3.080 3.030 3.160 4,992,258 15,436,689 3.0921 2.048 2.034 2.048 2.014 2.101 7,509,702 2.0556 0.98%
2014-04-14 0 3.050 3.030 3.050 3.010 3.120 3,222,000 9,787,960 3.0379 2.028 2.014 2.028 2.001 2.074 4,846,756 2.0195 -0.97%
2014-04-11 0 3.080 3.080 3.090 3.070 3.200 3,418,000 10,596,180 3.1001 2.048 2.048 2.054 2.041 2.127 5,141,593 2.0609 -3.14%
2014-04-10 0 3.180 3.170 3.180 3.160 3.250 3,973,000 12,737,886 3.2061 2.114 2.107 2.114 2.101 2.161 5,976,463 2.1313 -0.62%
2014-04-09 0 3.200 3.190 3.200 3.170 3.280 2,478,000 7,965,600 3.2145 2.127 2.121 2.127 2.107 2.180 3,727,580 2.1369 -0.31%
2014-04-08 0 3.210 3.200 3.210 3.200 3.300 3,996,200 12,860,256 3.2181 2.134 2.127 2.134 2.127 2.194 6,011,362 2.1393 -2.43%
2014-04-07 0 3.290 3.280 3.300 3.180 3.320 9,062,000 29,610,520 3.2675 2.187 2.180 2.194 2.114 2.207 13,631,690 2.1722 4.11%
2014-04-04 0 3.160 3.150 3.190 3.080 3.240 7,689,600 24,458,524 3.1807 2.101 2.094 2.121 2.048 2.154 11,567,231 2.1145 2.60%
2014-04-03 0 3.080 3.100 3.110 3.040 3.130 2,290,600 7,080,498 3.0911 2.048 2.061 2.067 2.021 2.081 3,445,680 2.0549 0.65%
2014-04-02 0 3.060 3.050 3.060 3.000 3.080 3,068,180 9,350,391 3.0475 2.034 2.028 2.034 1.994 2.048 4,615,370 2.0259 2.00%
2014-04-01 0 3.000 2.990 3.010 2.930 3.020 3,492,000 10,421,880 2.9845 1.994 1.988 2.001 1.948 2.008 5,252,909 1.9840 0.33%
2014-03-31 0 2.990 2.970 2.990 2.880 3.020 2,652,000 7,882,734 2.9724 1.988 1.974 1.988 1.915 2.008 3,989,323 1.9760 3.10%
2014-03-28 0 2.900 2.890 2.900 2.870 2.940 2,576,100 7,462,386 2.8968 1.928 1.921 1.928 1.908 1.954 3,875,149 1.9257 0.00%
2014-03-27 0 2.900 2.890 2.900 2.860 2.940 2,845,228 8,207,777 2.8848 1.928 1.921 1.928 1.901 1.954 4,279,990 1.9177 -0.68%
2014-03-26 0 2.920 2.920 2.930 2.920 2.990 3,218,000 9,487,660 2.9483 1.941 1.941 1.948 1.941 1.988 4,840,739 1.9600 -1.68%
2014-03-25 0 2.970 2.960 2.970 2.950 3.010 4,207,800 12,540,474 2.9803 1.974 1.968 1.974 1.961 2.001 6,329,665 1.9812 -1.98%
2014-03-24 0 3.030 3.020 3.030 2.950 3.060 3,989,100 12,067,824 3.0252 2.014 2.008 2.014 1.961 2.034 6,000,682 2.0111 1.68%
2014-03-21 0 2.980 2.970 3.010 2.920 3.010 3,608,800 10,758,200 2.9811 1.981 1.974 2.001 1.941 2.001 5,428,608 1.9818 2.05%
2014-03-20 0 2.920 2.920 2.930 2.910 3.040 1,929,400 5,669,200 2.9383 1.941 1.941 1.948 1.934 2.021 2,902,338 1.9533 -2.01%
2014-03-19 0 2.980 2.980 3.000 2.870 3.060 5,790,200 17,270,474 2.9827 1.981 1.981 1.994 1.908 2.034 8,710,021 1.9828 3.83%
2014-03-18 0 2.870 2.870 2.880 2.800 3.020 4,540,000 13,035,780 2.8713 1.908 1.908 1.915 1.861 2.008 6,829,384 1.9088 -3.04%
2014-03-17 0 2.960 2.950 2.960 2.940 2.990 609,200 1,800,840 2.9561 1.968 1.961 1.968 1.954 1.988 916,401 1.9651 0.34%
2014-03-14 0 2.950 2.950 2.960 2.910 3.050 3,698,400 10,937,044 2.9572 1.961 1.961 1.968 1.934 2.028 5,563,390 1.9659 -3.28%
2014-03-13 0 3.050 3.040 3.060 3.040 3.110 2,742,000 8,394,260 3.0614 2.028 2.021 2.034 2.021 2.067 4,124,707 2.0351 0.00%
2014-03-12 0 3.050 3.050 3.060 3.000 3.230 6,055,000 18,504,620 3.0561 2.028 2.028 2.034 1.994 2.147 9,108,352 2.0316 -3.79%
2014-03-11 0 3.170 3.170 3.180 3.170 3.250 2,937,518 9,401,667 3.2005 2.107 2.107 2.114 2.107 2.161 4,418,819 2.1276 -1.86%
2014-03-10 0 3.230 3.230 3.240 3.200 3.270 2,269,300 7,331,407 3.2307 2.147 2.147 2.154 2.127 2.174 3,413,639 2.1477 -2.42%
2014-03-07 0 3.310 3.300 3.310 3.260 3.350 2,618,646 8,674,742 3.3127 2.200 2.194 2.200 2.167 2.227 3,939,149 2.2022 1.85%
2014-03-06 0 3.250 3.240 3.250 3.180 3.300 2,155,000 7,001,380 3.2489 2.161 2.154 2.161 2.114 2.194 3,241,701 2.1598 0.62%
2014-03-05 0 3.230 3.200 3.230 3.150 3.230 2,864,086 9,145,990 3.1933 2.147 2.127 2.147 2.094 2.147 4,308,357 2.1228 0.62%
2014-03-04 0 3.210 3.200 3.210 3.190 3.290 2,347,200 7,552,000 3.2175 2.134 2.127 2.134 2.121 2.187 3,530,821 2.1389 -1.23%
2014-03-03 0 3.250 3.250 3.260 3.230 3.290 1,108,400 3,614,384 3.2609 2.161 2.161 2.167 2.147 2.187 1,667,332 2.1678 -1.22%
2014-02-28 0 3.290 3.280 3.290 3.280 3.330 2,816,000 9,274,040 3.2933 2.187 2.180 2.187 2.180 2.214 4,236,023 2.1893 -1.50%
2014-02-27 0 3.340 3.330 3.340 3.250 3.390 1,800,200 6,031,358 3.3504 2.220 2.214 2.220 2.161 2.254 2,707,986 2.2272 1.21%
2014-02-26 0 3.300 3.300 3.310 3.260 3.380 3,243,040 10,666,638 3.2891 2.194 2.194 2.200 2.167 2.247 4,878,406 2.1865 -0.90%
2014-02-25 0 3.330 3.330 3.350 3.320 3.480 2,703,100 9,142,765 3.3823 2.214 2.214 2.227 2.207 2.313 4,066,191 2.2485 -2.06%
2014-02-24 0 3.400 3.380 3.400 3.360 3.540 1,749,400 6,011,426 3.4363 2.260 2.247 2.260 2.234 2.353 2,631,569 2.2844 -2.86%
2014-02-21 0 3.500 3.500 3.510 3.480 3.650 1,617,800 5,691,028 3.5178 2.327 2.327 2.333 2.313 2.426 2,433,607 2.3385 -1.96%
2014-02-20 0 3.570 3.570 3.580 3.540 3.660 1,080,000 3,870,640 3.5839 2.373 2.373 2.380 2.353 2.433 1,624,611 2.3825 -2.19%
2014-02-19 0 3.650 3.640 3.650 3.620 3.660 746,200 2,713,700 3.6367 2.426 2.420 2.426 2.406 2.433 1,122,486 2.4176 0.83%
2014-02-18 0 3.620 3.610 3.620 3.600 3.670 1,161,000 4,205,180 3.6220 2.406 2.400 2.406 2.393 2.440 1,746,457 2.4078 -1.63%
2014-02-17 0 3.680 3.680 3.690 3.660 3.750 1,357,400 5,003,216 3.6859 2.446 2.446 2.453 2.433 2.493 2,041,895 2.4503 -0.27%
2014-02-14 0 3.690 3.690 3.720 3.640 3.720 1,257,800 4,615,260 3.6693 2.453 2.453 2.473 2.420 2.473 1,892,070 2.4393 -0.81%
2014-02-13 0 3.720 3.680 3.720 3.640 3.730 1,975,300 7,305,735 3.6985 2.473 2.446 2.473 2.420 2.480 2,971,384 2.4587 -0.53%
2014-02-12 0 3.740 3.730 3.740 3.690 3.840 3,425,000 12,850,751 3.7520 2.486 2.480 2.486 2.453 2.553 5,152,123 2.4943 0.54%
2014-02-11 0 3.720 3.710 3.720 3.690 3.770 1,514,000 5,628,620 3.7177 2.473 2.466 2.473 2.453 2.506 2,277,464 2.4714 -1.33%
2014-02-10 0 3.770 3.770 3.780 3.720 3.850 2,364,400 8,927,012 3.7756 2.506 2.506 2.513 2.473 2.559 3,556,695 2.5099 0.00%
2014-02-07 0 3.770 3.760 3.770 3.700 3.830 2,867,805 10,778,690 3.7585 2.506 2.500 2.506 2.460 2.546 4,313,952 2.4986 -0.53%
2014-02-06 0 3.790 3.770 3.780 3.650 3.870 7,271,700 27,443,402 3.7740 2.519 2.506 2.513 2.426 2.573 10,938,597 2.5089 4.41%
2014-02-05 0 3.630 3.630 3.640 3.520 3.640 2,366,000 8,490,060 3.5884 2.413 2.413 2.420 2.340 2.420 3,559,102 2.3855 3.13%
2014-02-04 0 3.520 3.520 3.550 3.450 3.600 1,989,818 7,028,595 3.5323 2.340 2.340 2.360 2.293 2.393 2,993,223 2.3482 -2.22%
2014-01-30 0 3.600 3.590 3.600 3.460 3.600 1,530,000 5,366,680 3.5076 2.393 2.387 2.393 2.300 2.393 2,301,532 2.3318 1.69%
2014-01-29 0 3.540 3.540 3.570 3.510 3.670 2,892,264 10,346,772 3.5774 2.353 2.353 2.373 2.333 2.440 4,350,745 2.3782 0.00%
2014-01-28 0 3.540 3.530 3.540 3.510 3.920 13,702,842 51,496,017 3.7581 2.353 2.347 2.353 2.333 2.606 20,612,767 2.4983 -2.48%
2014-01-27 0 3.630 3.630 3.640 3.180 3.640 16,075,400 56,584,288 3.5199 2.413 2.413 2.420 2.114 2.420 24,181,734 2.3400 11.35%
2014-01-24 0 3.260 3.260 3.270 3.220 3.300 1,847,400 6,029,924 3.2640 2.167 2.167 2.174 2.141 2.194 2,778,987 2.1698 -0.31%
2014-01-23 0 3.270 3.260 3.270 3.180 3.280 2,368,000 7,655,380 3.2328 2.174 2.167 2.174 2.114 2.180 3,562,110 2.1491 2.19%
2014-01-22 0 3.200 3.190 3.200 3.190 3.230 1,096,000 3,512,500 3.2048 2.127 2.121 2.127 2.121 2.147 1,648,679 2.1305 0.63%
2014-01-21 0 3.180 3.170 3.210 3.160 3.350 1,608,400 5,151,960 3.2032 2.114 2.107 2.134 2.101 2.227 2,419,467 2.1294 0.63%
2014-01-20 0 3.160 3.160 3.180 3.160 3.280 1,833,800 5,852,958 3.1917 2.101 2.101 2.114 2.101 2.180 2,758,529 2.1218 -2.47%
2014-01-17 0 3.240 3.240 3.260 3.210 3.280 2,026,333 6,569,597 3.2421 2.154 2.154 2.167 2.134 2.180 3,048,151 2.1553 -1.22%
2014-01-16 0 3.280 3.270 3.280 3.260 3.340 1,215,600 3,981,298 3.2752 2.180 2.174 2.180 2.167 2.220 1,828,590 2.1773 0.61%
2014-01-15 0 3.260 3.250 3.270 3.150 3.270 3,645,402 11,710,554 3.2124 2.167 2.161 2.174 2.094 2.174 5,483,667 2.1355 2.52%
2014-01-14 0 3.180 3.170 3.180 3.130 3.340 10,986,800 34,872,404 3.1740 2.114 2.107 2.114 2.081 2.220 16,527,108 2.1100 -6.47%
2014-01-13 0 3.400 3.390 3.400 3.390 3.440 1,103,500 3,756,600 3.4043 2.260 2.254 2.260 2.254 2.287 1,659,961 2.2631 0.00%
2014-01-10 0 3.400 3.400 3.420 3.340 3.450 1,410,900 4,802,078 3.4036 2.260 2.260 2.274 2.220 2.293 2,122,374 2.2626 -0.87%
2014-01-09 0 3.430 3.420 3.440 3.400 3.510 2,486,800 8,538,180 3.4334 2.280 2.274 2.287 2.260 2.333 3,740,817 2.2824 -2.00%
2014-01-08 0 3.500 3.490 3.500 3.410 3.500 1,399,209 4,854,868 3.4697 2.327 2.320 2.327 2.267 2.327 2,104,787 2.3066 1.74%
2014-01-07 0 3.440 3.440 3.450 3.380 3.450 1,190,752 4,084,846 3.4305 2.287 2.287 2.293 2.247 2.293 1,791,212 2.2805 1.78%
2014-01-06 0 3.380 3.380 3.390 3.370 3.570 3,443,200 11,867,274 3.4466 2.247 2.247 2.254 2.240 2.373 5,179,501 2.2912 -3.70%
2014-01-03 0 3.510 3.510 3.520 3.500 3.600 2,142,000 7,564,060 3.5313 2.333 2.333 2.340 2.327 2.393 3,222,145 2.3475 -2.50%
2014-01-02 0 3.600 3.580 3.600 3.540 3.640 1,572,147 5,639,479 3.5871 2.393 2.380 2.393 2.353 2.420 2,364,933 2.3846 0.00%
2013-12-31 0 3.600 3.590 3.600 3.570 3.600 698,000 2,507,520 3.5924 2.393 2.387 2.393 2.373 2.393 1,049,980 2.3882 0.56%
2013-12-30 0 3.580 3.570 3.590 3.570 3.620 1,051,000 3,778,590 3.5952 2.380 2.373 2.387 2.373 2.406 1,580,987 2.3900 0.28%
2013-12-27 0 3.570 3.570 3.580 3.550 3.630 1,088,200 3,886,786 3.5718 2.373 2.373 2.380 2.360 2.413 1,636,946 2.3744 -0.83%
2013-12-24 0 3.600 3.590 3.600 3.500 3.620 848,224 3,041,738 3.5860 2.393 2.387 2.393 2.327 2.406 1,275,958 2.3839 1.12%
2013-12-23 0 3.560 3.550 3.570 3.520 3.650 1,240,370 4,444,871 3.5835 2.367 2.360 2.373 2.340 2.426 1,865,851 2.3822 0.28%
2013-12-20 0 3.550 3.540 3.580 3.530 3.690 3,705,400 13,264,336 3.5797 2.360 2.353 2.380 2.347 2.453 5,573,920 2.3797 -1.93%
2013-12-19 0 3.620 3.620 3.630 3.610 3.830 3,329,186 12,355,643 3.7113 2.406 2.406 2.413 2.400 2.546 5,007,993 2.4672 -2.69%
2013-12-18 0 3.720 3.710 3.720 3.640 3.750 1,297,558 4,816,038 3.7116 2.473 2.466 2.473 2.420 2.493 1,951,877 2.4674 0.81%
2013-12-17 0 3.690 3.680 3.690 3.610 3.720 3,054,262 11,196,027 3.6657 2.453 2.446 2.453 2.400 2.473 4,594,433 2.4369 1.65%
2013-12-16 0 3.630 3.640 3.660 3.620 3.750 3,362,886 12,303,639 3.6587 2.413 2.420 2.433 2.406 2.493 5,058,687 2.4322 -2.42%
2013-12-13 0 3.720 3.720 3.730 3.660 3.760 3,554,200 13,232,642 3.7231 2.473 2.473 2.480 2.433 2.500 5,346,475 2.4750 0.54%
2013-12-12 0 3.700 3.690 3.700 3.670 3.740 2,120,600 7,848,270 3.7010 2.460 2.453 2.460 2.440 2.486 3,189,954 2.4603 -1.07%
2013-12-11 0 3.740 3.730 3.740 3.720 3.910 5,003,800 18,953,828 3.7879 2.486 2.480 2.486 2.473 2.599 7,527,064 2.5181 -3.61%
2013-12-10 0 3.880 3.880 3.900 3.830 3.920 3,200,829 12,438,093 3.8859 2.579 2.579 2.593 2.546 2.606 4,814,909 2.5832 0.00%
2013-12-09 0 3.880 3.870 3.880 3.820 4.040 10,216,400 40,252,228 3.9400 2.579 2.573 2.579 2.539 2.686 15,368,219 2.6192 -1.27%
2013-12-06 0 3.930 3.920 3.930 3.800 3.950 10,938,907 42,751,361 3.9082 2.613 2.606 2.613 2.526 2.626 16,455,064 2.5981 3.69%
2013-12-05 0 3.790 3.790 3.800 3.750 3.830 3,664,900 13,872,411 3.7852 2.519 2.519 2.526 2.493 2.546 5,512,997 2.5163 -1.04%
2013-12-04 0 3.830 3.820 3.830 3.750 3.850 6,271,600 23,802,738 3.7953 2.546 2.539 2.546 2.493 2.559 9,434,177 2.5230 -0.26%
2013-12-03 0 3.840 3.830 3.840 3.750 3.840 8,719,278 33,083,945 3.7943 2.553 2.546 2.553 2.493 2.553 13,116,144 2.5224 2.67%
2013-12-02 0 3.740 3.730 3.740 3.610 3.740 5,877,400 21,703,884 3.6928 2.486 2.480 2.486 2.400 2.486 8,841,194 2.4549 2.19%
2013-11-29 0 3.660 3.660 3.670 3.620 3.690 4,455,000 16,287,022 3.6559 2.433 2.433 2.440 2.406 2.453 6,701,521 2.4303 0.55%
2013-11-28 0 3.640 3.640 3.660 3.600 3.830 10,396,980 38,342,541 3.6879 2.420 2.420 2.433 2.393 2.546 15,639,860 2.4516 -1.62%
2013-11-27 0 3.700 3.700 3.710 3.500 3.760 19,447,418 71,464,522 3.6748 2.460 2.460 2.466 2.327 2.500 29,254,158 2.4429 5.71%
2013-11-26 0 3.500 3.500 3.510 3.380 3.520 10,117,400 35,168,986 3.4761 2.327 2.327 2.333 2.247 2.340 15,219,296 2.3108 4.79%
2013-11-25 0 3.340 3.330 3.340 3.300 3.360 1,621,200 5,405,338 3.3342 2.220 2.214 2.220 2.194 2.234 2,438,722 2.2165 0.30%
2013-11-22 0 3.330 3.320 3.340 3.320 3.360 1,850,192 6,184,288 3.3425 2.214 2.207 2.220 2.207 2.234 2,783,187 2.2220 0.00%
2013-11-21 0 3.330 3.330 3.340 3.280 3.370 2,069,400 6,886,010 3.3275 2.214 2.214 2.220 2.180 2.240 3,112,935 2.2121 1.83%
2013-11-20 0 3.270 3.290 3.300 3.250 3.350 5,360,800 17,590,536 3.2813 2.174 2.187 2.194 2.161 2.227 8,064,088 2.1813 -1.80%
2013-11-19 0 3.330 3.330 3.340 3.310 3.410 3,314,200 11,115,580 3.3539 2.214 2.214 2.220 2.200 2.267 4,985,450 2.2296 -1.48%
2013-11-18 0 3.380 3.380 3.390 3.360 3.430 3,070,900 10,415,677 3.3917 2.247 2.247 2.254 2.234 2.280 4,619,461 2.2547 -0.29%
2013-11-15 0 3.390 3.380 3.390 3.380 3.470 2,270,100 7,733,596 3.4067 2.254 2.247 2.254 2.247 2.307 3,414,842 2.2647 -1.17%
2013-11-14 0 3.430 3.430 3.440 3.360 3.450 2,725,000 9,281,740 3.4061 2.280 2.280 2.287 2.234 2.293 4,099,134 2.2643 2.69%
2013-11-13 0 3.340 3.340 3.350 3.300 3.410 2,738,000 9,135,760 3.3367 2.220 2.220 2.227 2.194 2.267 4,118,690 2.2181 -1.76%
2013-11-12 0 3.400 3.390 3.410 3.390 3.460 1,999,054 6,837,423 3.4203 2.260 2.254 2.267 2.254 2.300 3,007,116 2.2737 -1.73%
2013-11-11 0 3.460 3.450 3.460 3.370 3.480 3,370,459 11,537,655 3.4232 2.300 2.293 2.300 2.240 2.313 5,070,079 2.2756 2.98%
2013-11-08 0 3.360 3.360 3.370 3.350 3.440 3,983,582 13,487,862 3.3859 2.234 2.234 2.240 2.227 2.287 5,992,381 2.2508 -2.61%
2013-11-07 0 3.450 3.450 3.460 3.440 3.530 3,182,000 11,033,600 3.4675 2.293 2.293 2.300 2.287 2.347 4,786,586 2.3051 -1.99%
2013-11-06 0 3.520 3.510 3.520 3.490 3.620 5,642,900 19,939,930 3.5336 2.340 2.333 2.340 2.320 2.406 8,488,442 2.3491 -1.95%
2013-11-05 0 3.590 3.570 3.590 3.420 3.590 8,370,000 29,607,430 3.5373 2.387 2.373 2.387 2.274 2.387 12,590,736 2.3515 3.76%
2013-11-04 0 3.460 3.460 3.470 3.430 3.530 11,755,700 40,980,403 3.4860 2.300 2.300 2.307 2.280 2.347 17,683,741 2.3174 2.06%
2013-11-01 0 3.390 3.390 3.400 3.210 3.400 12,292,433 40,902,020 3.3274 2.254 2.254 2.260 2.134 2.260 18,491,132 2.2120 6.27%
2013-10-31 0 3.190 3.190 3.220 3.160 3.250 5,507,000 17,688,224 3.2120 2.121 2.121 2.141 2.101 2.161 8,284,012 2.1352 -0.31%
2013-10-30 0 3.200 3.190 3.200 3.170 3.290 9,299,200 29,803,688 3.2050 2.127 2.121 2.127 2.107 2.187 13,988,503 2.1306 1.27%
2013-10-29 0 3.160 3.160 3.170 3.120 3.330 4,919,295 15,693,288 3.1901 2.101 2.101 2.107 2.074 2.214 7,399,945 2.1207 -4.24%
2013-10-28 0 3.300 3.300 3.320 3.250 3.310 3,627,400 11,857,684 3.2689 2.194 2.194 2.207 2.161 2.200 5,456,587 2.1731 0.92%
2013-10-25 0 3.270 3.280 3.290 3.250 3.390 5,177,000 17,037,170 3.2909 2.174 2.180 2.187 2.161 2.254 7,787,603 2.1877 -3.82%
2013-10-24 0 3.400 3.390 3.420 3.360 3.440 2,524,000 8,575,560 3.3976 2.260 2.254 2.274 2.234 2.287 3,796,776 2.2586 0.00%
2013-10-23 0 3.400 3.390 3.400 3.390 3.480 2,996,100 10,296,168 3.4365 2.260 2.254 2.260 2.254 2.313 4,506,942 2.2845 -0.58%
2013-10-22 0 3.420 3.420 3.440 3.390 3.520 7,075,100 24,517,504 3.4653 2.274 2.274 2.287 2.254 2.340 10,642,857 2.3037 1.48%
2013-10-21 0 3.370 3.370 3.390 3.370 3.450 3,878,410 13,147,339 3.3899 2.240 2.240 2.254 2.240 2.293 5,834,174 2.2535 -1.17%
2013-10-18 0 3.410 3.400 3.420 3.400 3.450 4,583,500 15,667,096 3.4182 2.267 2.260 2.274 2.260 2.293 6,894,819 2.2723 -0.58%
2013-10-17 0 3.430 3.420 3.430 3.410 3.470 4,394,700 15,110,647 3.4384 2.280 2.274 2.280 2.267 2.307 6,610,813 2.2857 0.59%
2013-10-16 0 3.410 3.400 3.410 3.400 3.550 6,211,000 21,312,448 3.4314 2.267 2.260 2.267 2.260 2.360 9,343,018 2.2811 -3.67%
2013-10-15 0 3.540 3.540 3.560 3.530 3.670 4,641,900 16,657,358 3.5885 2.353 2.353 2.367 2.347 2.440 6,982,669 2.3855 -2.48%
2013-10-11 0 3.630 3.620 3.640 3.570 3.760 7,194,200 26,178,246 3.6388 2.413 2.406 2.420 2.373 2.500 10,822,016 2.4190 -3.97%
2013-10-10 0 3.780 3.760 3.770 3.710 3.840 2,645,600 9,961,606 3.7653 2.513 2.500 2.506 2.466 2.553 3,979,695 2.5031 -1.31%
2013-10-09 0 3.830 3.830 3.850 3.800 3.870 2,344,100 8,995,300 3.8374 2.546 2.546 2.559 2.526 2.573 3,526,158 2.5510 -1.54%
2013-10-08 0 3.890 3.890 3.900 3.780 3.910 3,180,000 12,290,420 3.8649 2.586 2.586 2.593 2.513 2.599 4,783,577 2.5693 2.10%
2013-10-07 0 3.810 3.820 3.830 3.750 3.840 3,294,800 12,508,312 3.7964 2.533 2.539 2.546 2.493 2.553 4,956,267 2.5237 -0.78%
2013-10-04 0 3.840 3.820 3.830 3.770 3.860 3,608,000 13,787,120 3.8213 2.553 2.539 2.546 2.506 2.566 5,427,404 2.5403 1.32%
2013-10-03 0 3.790 3.780 3.800 3.770 3.830 1,641,000 6,230,616 3.7968 2.519 2.513 2.526 2.506 2.546 2,468,506 2.5240 0.00%
2013-10-02 0 3.790 3.790 3.800 3.700 3.850 2,422,800 9,198,836 3.7968 2.519 2.519 2.526 2.460 2.559 3,644,544 2.5240 2.71%
2013-09-30 0 3.690 3.690 3.700 3.560 3.700 3,579,160 13,068,533 3.6513 2.453 2.453 2.460 2.367 2.460 5,384,021 2.4273 -0.81%
2013-09-27 0 3.720 3.720 3.730 3.680 3.750 2,504,720 9,304,933 3.7150 2.473 2.473 2.480 2.446 2.493 3,767,774 2.4696 0.54%
2013-09-26 0 3.700 3.700 3.710 3.690 3.860 4,659,200 17,446,404 3.7445 2.460 2.460 2.466 2.453 2.566 7,008,693 2.4893 -2.63%
2013-09-25 0 3.800 3.790 3.810 3.790 3.930 4,998,400 19,173,678 3.8360 2.526 2.519 2.533 2.519 2.613 7,518,941 2.5501 -2.56%
2013-09-24 0 3.900 3.900 3.920 3.890 3.940 2,313,308 9,037,200 3.9066 2.593 2.593 2.606 2.586 2.619 3,479,839 2.5970 -0.51%
2013-09-23 0 3.920 3.910 3.920 3.860 3.960 1,805,280 7,056,648 3.9089 2.606 2.599 2.606 2.566 2.633 2,715,628 2.5985 -1.01%
2013-09-19 0 3.960 3.950 3.960 3.950 4.080 3,840,000 15,363,820 4.0010 2.633 2.626 2.633 2.626 2.712 5,776,395 2.6598 -1.74%
2013-09-18 0 4.030 4.000 4.030 3.960 4.050 4,049,900 16,183,613 3.9961 2.679 2.659 2.679 2.633 2.692 6,092,141 2.6565 0.25%
2013-09-17 0 4.020 4.020 4.030 4.000 4.060 2,315,800 9,321,886 4.0253 2.672 2.672 2.679 2.659 2.699 3,483,587 2.6759 -0.50%
2013-09-16 0 4.040 4.030 4.040 3.950 4.100 2,856,000 11,543,660 4.0419 2.686 2.679 2.686 2.626 2.726 4,296,194 2.6870 0.25%
2013-09-13 0 4.030 4.030 4.050 3.940 4.080 3,385,000 13,594,640 4.0161 2.679 2.679 2.692 2.619 2.712 5,091,952 2.6698 0.25%
2013-09-12 0 4.020 4.020 4.040 4.010 4.180 4,604,400 18,664,570 4.0536 2.672 2.672 2.686 2.666 2.779 6,926,259 2.6948 -2.90%
2013-09-11 0 4.140 4.120 4.130 4.080 4.210 6,102,600 25,301,640 4.1460 2.752 2.739 2.746 2.712 2.799 9,179,955 2.7562 2.22%
2013-09-10 0 4.050 4.050 4.060 4.020 4.070 4,614,500 18,674,558 4.0469 2.692 2.692 2.699 2.672 2.706 6,941,452 2.6903 0.75%
2013-09-09 0 4.020 4.010 4.050 3.980 4.090 4,795,168 19,341,888 4.0336 2.672 2.666 2.692 2.646 2.719 7,213,225 2.6814 0.50%
2013-09-06 0 4.000 3.990 4.000 3.980 4.080 6,485,800 26,053,544 4.0170 2.659 2.652 2.659 2.646 2.712 9,756,391 2.6704 -1.96%
2013-09-05 0 4.080 4.060 4.080 4.040 4.210 11,858,000 48,859,420 4.1204 2.712 2.699 2.712 2.686 2.799 17,837,628 2.7391 -0.49%
2013-09-04 0 4.100 4.090 4.110 3.860 4.200 37,296,600 152,312,394 4.0838 2.726 2.719 2.732 2.566 2.792 56,104,138 2.7148 9.63%
2013-09-03 0 3.740 3.730 3.740 3.510 3.770 10,950,200 40,328,940 3.6829 2.486 2.480 2.486 2.333 2.506 16,472,052 2.4483 7.47%
2013-09-02 0 3.480 3.490 3.500 3.410 3.530 3,087,600 10,706,252 3.4675 2.313 2.320 2.327 2.267 2.347 4,644,583 2.3051 0.29%
2013-08-30 0 3.470 3.450 3.480 3.430 3.530 10,122,900 35,239,114 3.4811 2.307 2.293 2.313 2.280 2.347 15,227,570 2.3142 0.00%
2013-08-29 0 3.470 3.460 3.480 3.380 3.520 6,700,900 23,115,663 3.4496 2.307 2.300 2.313 2.247 2.340 10,079,960 2.2932 -1.42%
2013-08-28 0 3.520 3.510 3.540 3.490 3.600 5,388,200 19,042,774 3.5342 2.340 2.333 2.353 2.320 2.393 8,105,305 2.3494 -2.76%
2013-08-27 0 3.620 3.620 3.640 3.620 3.720 2,868,000 10,508,840 3.6642 2.406 2.406 2.420 2.406 2.473 4,314,245 2.4358 -1.63%
2013-08-26 0 3.680 3.680 3.690 3.650 3.760 2,654,400 9,801,250 3.6925 2.446 2.446 2.453 2.426 2.500 3,992,933 2.4546 -1.34%
2013-08-23 0 3.730 3.730 3.740 3.700 3.800 4,246,456 15,883,340 3.7404 2.480 2.480 2.486 2.460 2.526 6,387,814 2.4865 0.81%
2013-08-22 0 3.700 3.700 3.720 3.680 3.790 7,415,177 27,559,957 3.7167 2.460 2.460 2.473 2.446 2.519 11,154,425 2.4708 -3.14%
2013-08-21 0 3.820 3.810 3.840 3.730 3.950 5,704,246 21,801,130 3.8219 2.539 2.533 2.553 2.480 2.626 8,580,723 2.5407 -2.55%
2013-08-20 0 3.920 3.910 3.920 3.910 4.130 11,263,647 44,926,234 3.9886 2.606 2.599 2.606 2.599 2.746 16,943,561 2.6515 -4.39%
2013-08-19 0 4.100 4.100 4.120 3.980 4.120 4,791,900 19,475,620 4.0643 2.726 2.726 2.739 2.646 2.739 7,208,309 2.7018 -0.24%
2013-08-16 0 4.110 4.100 4.110 4.010 4.240 9,361,510 38,429,030 4.1050 2.732 2.726 2.732 2.666 2.819 14,082,234 2.7289 -6.80%
2013-08-15 0 4.410 4.400 4.410 4.390 4.520 5,378,575 23,910,911 4.4456 2.932 2.925 2.932 2.918 3.005 8,090,826 2.9553 -0.90%
2013-08-13 0 4.450 4.450 4.490 4.450 4.530 4,198,032 18,850,552 4.4903 2.958 2.958 2.985 2.958 3.011 6,314,972 2.9851 -0.45%
2013-08-12 0 4.470 4.460 4.500 4.370 4.530 4,895,074 21,912,611 4.4765 2.972 2.965 2.991 2.905 3.011 7,363,511 2.9758 -0.67%
2013-08-09 0 4.500 4.490 4.500 4.210 4.510 6,968,600 30,774,318 4.4161 2.991 2.985 2.991 2.799 2.998 10,482,653 2.9357 6.89%
2013-08-08 0 4.210 4.200 4.230 4.180 4.250 1,768,110 7,459,542 4.2189 2.799 2.792 2.812 2.779 2.825 2,659,714 2.8046 0.00%
2013-08-07 0 4.210 4.200 4.210 4.150 4.290 2,092,000 8,817,960 4.2151 2.799 2.792 2.799 2.759 2.852 3,146,932 2.8021 -0.24%
2013-08-06 0 4.220 4.200 4.230 4.130 4.260 2,139,512 8,974,928 4.1948 2.805 2.792 2.812 2.746 2.832 3,218,403 2.7886 0.00%
2013-08-05 0 4.220 4.200 4.220 4.060 4.330 3,346,300 13,914,916 4.1583 2.805 2.792 2.805 2.699 2.878 5,033,737 2.7643 10.56%
2013-08-02 0 4.420 4.420 4.430 4.370 4.480 4,557,154 20,103,155 4.4113 2.537 2.537 2.543 2.509 2.572 7,938,153 2.5325 1.14%
2013-08-01 0 4.370 4.360 4.390 4.300 4.470 7,477,381 32,663,950 4.3684 2.509 2.503 2.520 2.469 2.566 13,024,926 2.5078 -0.68%
2013-07-31 0 4.400 4.390 4.400 4.340 4.450 2,721,000 11,926,856 4.3833 2.526 2.520 2.526 2.492 2.555 4,739,738 2.5164 -0.90%
2013-07-30 0 4.440 4.390 4.440 4.270 4.450 3,571,280 15,579,036 4.3623 2.549 2.520 2.549 2.451 2.555 6,220,849 2.5043 0.91%
2013-07-29 0 4.400 4.400 4.430 4.400 4.500 3,419,000 15,219,138 4.4513 2.526 2.526 2.543 2.526 2.583 5,955,591 2.5554 -1.57%
2013-07-26 0 4.470 4.460 4.470 4.390 4.590 4,164,000 18,618,760 4.4714 2.566 2.560 2.566 2.520 2.635 7,253,314 2.5669 -0.45%
2013-07-25 0 4.490 4.480 4.490 4.420 4.630 6,412,057 29,144,276 4.5452 2.578 2.572 2.578 2.537 2.658 11,169,227 2.6093 -1.75%
2013-07-24 0 4.570 4.560 4.570 4.150 4.610 10,498,983 46,323,540 4.4122 2.624 2.618 2.624 2.382 2.647 18,288,286 2.5330 10.12%
2013-07-23 0 4.150 4.140 4.150 4.090 4.240 3,321,080 13,857,480 4.1726 2.382 2.377 2.382 2.348 2.434 5,785,023 2.3954 0.00%
2013-07-22 0 4.150 4.150 4.160 4.120 4.250 2,998,400 12,571,314 4.1927 2.382 2.382 2.388 2.365 2.440 5,222,944 2.4069 -0.72%
2013-07-19 0 4.180 4.130 4.190 3.910 4.200 4,594,236 18,601,839 4.0490 2.400 2.371 2.405 2.245 2.411 8,002,747 2.3244 6.09%
2013-07-18 0 3.940 3.910 3.950 3.900 4.160 4,855,100 19,314,428 3.9782 2.262 2.245 2.268 2.239 2.388 8,457,148 2.2838 -3.90%
2013-07-17 0 4.100 4.100 4.110 4.080 4.180 1,171,500 4,839,390 4.1309 2.354 2.354 2.359 2.342 2.400 2,040,648 2.3715 -1.44%
2013-07-16 0 4.160 4.120 4.170 4.100 4.380 4,346,500 18,307,930 4.2121 2.388 2.365 2.394 2.354 2.514 7,571,213 2.4181 -2.58%
2013-07-15 0 4.270 4.260 4.350 4.210 4.380 5,569,400 23,956,962 4.3015 2.451 2.446 2.497 2.417 2.514 9,701,395 2.4694 3.39%
2013-07-12 0 4.130 4.110 4.150 3.930 4.150 5,776,510 23,523,489 4.0723 2.371 2.359 2.382 2.256 2.382 10,062,162 2.3378 5.09%
2013-07-11 0 3.930 3.930 3.940 3.800 3.960 6,341,977 24,664,413 3.8891 2.256 2.256 2.262 2.182 2.273 11,047,154 2.2326 4.24%
2013-07-10 0 3.770 3.770 3.780 3.610 4.050 11,264,000 42,412,000 3.7653 2.164 2.164 2.170 2.072 2.325 19,620,877 2.1616 -7.37%
2013-07-09 0 4.070 4.050 4.110 4.000 4.240 5,543,580 22,917,210 4.1340 2.337 2.325 2.359 2.296 2.434 9,656,419 2.3733 -1.45%
2013-07-08 0 4.130 4.130 4.140 4.060 4.400 6,406,000 26,734,628 4.1734 2.371 2.371 2.377 2.331 2.526 11,158,677 2.3959 -6.98%
2013-07-05 0 4.440 4.420 4.470 4.360 4.490 4,619,201 20,379,121 4.4118 2.549 2.537 2.566 2.503 2.578 8,046,233 2.5328 2.30%
2013-07-04 0 4.340 4.340 4.370 4.330 4.550 2,335,200 10,389,996 4.4493 2.492 2.492 2.509 2.486 2.612 4,067,709 2.5543 -2.47%
2013-07-03 0 4.450 4.380 4.450 4.370 4.500 3,968,100 17,576,171 4.4294 2.555 2.514 2.555 2.509 2.583 6,912,074 2.5428 -0.67%
2013-07-02 0 4.480 4.480 4.500 4.450 4.720 3,115,200 14,147,748 4.5415 2.572 2.572 2.583 2.555 2.710 5,426,399 2.6072 -2.18%
2013-06-28 0 4.580 4.570 4.600 4.560 4.790 2,934,600 13,629,138 4.6443 2.629 2.624 2.641 2.618 2.750 5,111,810 2.6662 -2.35%
2013-06-27 0 4.690 4.710 4.720 4.620 4.750 6,935,881 32,543,568 4.6921 2.692 2.704 2.710 2.652 2.727 12,081,682 2.6936 2.40%
2013-06-26 0 4.580 4.570 4.580 4.520 4.740 5,726,500 26,332,881 4.5984 2.629 2.624 2.629 2.595 2.721 9,975,049 2.6399 2.69%
2013-06-25 0 4.460 4.450 4.490 4.440 4.900 7,398,400 33,741,674 4.5607 2.560 2.555 2.578 2.549 2.813 12,887,348 2.6182 -6.69%
2013-06-24 0 4.780 4.760 4.780 4.660 4.980 2,786,000 13,223,930 4.7466 2.744 2.733 2.744 2.675 2.859 4,852,962 2.7249 -4.21%
2013-06-21 0 4.990 4.950 4.980 4.920 5.240 6,069,600 30,510,772 5.0268 2.865 2.842 2.859 2.824 3.008 10,572,698 2.8858 -6.38%
2013-06-20 0 5.330 5.340 5.350 5.240 5.900 4,727,800 25,560,210 5.4064 3.060 3.066 3.071 3.008 3.387 8,235,403 3.1037 -7.94%
2013-06-19 0 5.790 5.780 5.830 5.750 5.990 1,513,154 8,823,391 5.8311 3.324 3.318 3.347 3.301 3.439 2,635,778 3.3475 -2.53%
2013-06-18 0 5.940 5.940 5.950 5.870 6.080 2,377,200 14,113,838 5.9372 3.410 3.410 3.416 3.370 3.490 4,140,869 3.4084 -1.33%
2013-06-17 0 6.020 6.000 6.030 5.850 6.140 2,005,993 12,067,309 6.0156 3.456 3.444 3.462 3.358 3.525 3,494,260 3.4535 2.38%
2013-06-14 0 5.880 5.850 5.880 5.840 6.200 3,973,400 23,695,878 5.9636 3.376 3.358 3.376 3.353 3.559 6,921,306 3.4236 -2.65%
2013-06-13 0 6.040 6.010 6.040 5.900 6.190 3,268,207 19,608,854 5.9999 3.467 3.450 3.467 3.387 3.554 5,692,923 3.4444 -3.36%
2013-06-11 0 6.250 6.230 6.240 6.170 6.330 2,327,123 14,563,589 6.2582 3.588 3.577 3.582 3.542 3.634 4,053,639 3.5927 -0.16%
2013-06-10 0 6.260 6.240 6.280 6.230 6.350 2,110,400 13,225,068 6.2666 3.594 3.582 3.605 3.577 3.645 3,676,127 3.5976 0.81%
2013-06-07 0 6.210 6.190 6.220 6.150 6.320 2,923,800 18,137,908 6.2035 3.565 3.554 3.571 3.531 3.628 5,092,997 3.5613 0.98%
2013-06-06 0 6.150 6.150 6.200 6.070 6.290 2,816,200 17,249,186 6.1250 3.531 3.531 3.559 3.485 3.611 4,905,568 3.5162 -2.38%
2013-06-05 0 6.300 6.270 6.340 6.260 6.400 1,088,714 6,871,553 6.3116 3.617 3.599 3.640 3.594 3.674 1,896,442 3.6234 -1.10%
2013-06-04 0 6.370 6.340 6.390 6.280 6.420 1,732,440 11,012,361 6.3566 3.657 3.640 3.668 3.605 3.686 3,017,755 3.6492 -0.78%
2013-06-03 0 6.420 6.400 6.450 6.370 6.520 1,609,700 10,341,030 6.4242 3.686 3.674 3.703 3.657 3.743 2,803,953 3.6880 -1.53%
2013-05-31 0 6.520 6.500 6.540 6.360 6.550 2,075,302 13,440,649 6.4765 3.743 3.732 3.754 3.651 3.760 3,614,990 3.7180 -0.46%
2013-05-30 0 6.550 6.500 6.550 6.250 6.560 3,970,180 25,608,806 6.4503 3.760 3.732 3.760 3.588 3.766 6,915,697 3.7030 2.83%
2013-05-29 0 6.370 6.370 6.400 6.320 6.620 3,078,500 19,945,422 6.4789 3.657 3.657 3.674 3.628 3.800 5,362,471 3.7194 -3.34%
2013-05-28 0 6.590 6.620 6.700 6.120 6.750 7,219,900 46,318,956 6.4155 3.783 3.800 3.846 3.513 3.875 12,576,417 3.6830 6.46%
2013-05-27 0 6.190 6.200 6.210 6.080 6.280 4,178,600 25,667,016 6.1425 3.554 3.559 3.565 3.490 3.605 7,278,746 3.5263 -2.06%
2013-05-24 0 6.320 6.310 6.330 5.860 6.340 4,702,400 29,586,830 6.2919 3.628 3.622 3.634 3.364 3.640 8,191,159 3.6120 1.94%
2013-05-23 0 6.200 6.200 6.220 6.120 6.280 4,328,000 26,900,296 6.2154 3.559 3.559 3.571 3.513 3.605 7,538,987 3.5682 -0.48%
2013-05-22 0 6.230 6.200 6.230 6.100 6.240 3,365,000 20,782,044 6.1759 3.577 3.559 3.577 3.502 3.582 5,861,528 3.5455 0.97%
2013-05-21 0 6.170 6.160 6.200 6.100 6.350 2,083,667 12,994,620 6.2364 3.542 3.536 3.559 3.502 3.645 3,629,561 3.5802 -1.12%
2013-05-20 0 6.240 6.210 6.260 6.150 6.390 4,569,969 28,450,189 6.2255 3.582 3.565 3.594 3.531 3.668 7,960,476 3.5739 -1.73%
2013-05-16 0 6.350 6.340 6.350 6.100 6.400 10,375,382 65,287,253 6.2925 3.645 3.640 3.645 3.502 3.674 18,072,984 3.6124 4.10%
2013-05-15 0 6.100 6.100 6.110 6.030 6.200 5,181,700 31,692,436 6.1162 3.502 3.502 3.508 3.462 3.559 9,026,056 3.5112 0.16%
2013-05-14 0 6.090 6.080 6.090 6.030 6.280 4,026,379 24,745,143 6.1458 3.496 3.490 3.496 3.462 3.605 7,013,591 3.5282 0.50%
2013-05-13 0 6.060 6.050 6.060 5.980 6.210 5,126,859 31,115,807 6.0692 3.479 3.473 3.479 3.433 3.565 8,930,528 3.4842 -1.30%
2013-05-10 0 6.140 6.150 6.160 5.970 6.200 12,096,000 73,995,410 6.1173 3.525 3.531 3.536 3.427 3.559 21,070,146 3.5119 3.89%
2013-05-09 0 5.910 5.890 5.920 5.860 6.320 20,169,329 122,851,841 6.0910 3.393 3.381 3.399 3.364 3.628 35,133,160 3.4967 -3.59%
2013-05-08 0 6.130 6.120 6.160 6.010 6.880 28,831,000 179,081,514 6.2114 3.519 3.513 3.536 3.450 3.950 50,221,013 3.5659 -9.59%
2013-05-07 0 6.780 6.780 6.800 6.730 6.950 3,508,000 23,883,998 6.8084 3.892 3.892 3.904 3.864 3.990 6,110,621 3.9086 -0.44%
2013-05-06 0 6.810 6.830 6.860 6.800 7.260 5,285,446 36,619,467 6.9284 3.910 3.921 3.938 3.904 4.168 9,206,772 3.9774 -4.76%
2013-05-03 0 7.150 7.140 7.160 7.040 7.280 3,573,408 25,598,629 7.1636 4.105 4.099 4.110 4.042 4.179 6,224,556 4.1125 0.85%
2013-05-02 0 7.090 7.080 7.100 6.950 7.230 8,127,302 57,785,853 7.1101 4.070 4.065 4.076 3.990 4.151 14,157,030 4.0818 1.14%
2013-04-30 0 7.010 6.990 7.020 6.350 7.190 13,375,856 91,798,090 6.8630 4.024 4.013 4.030 3.645 4.128 23,299,540 3.9399 10.74%
2013-04-29 0 6.330 6.310 6.330 6.210 6.410 3,163,000 19,809,550 6.2629 3.634 3.622 3.634 3.565 3.680 5,509,662 3.5954 -1.25%
2013-04-26 0 6.410 6.400 6.410 6.270 6.420 10,058,890 63,599,300 6.3227 3.680 3.674 3.680 3.599 3.686 17,521,683 3.6297 2.23%
2013-04-25 0 6.270 6.270 6.280 6.200 6.670 15,619,574 98,781,644 6.3242 3.599 3.599 3.605 3.559 3.829 27,207,895 3.6306 -9.00%
2013-04-24 0 6.890 6.890 6.900 6.740 6.940 3,470,566 23,697,242 6.8281 3.955 3.955 3.961 3.869 3.984 6,045,414 3.9199 2.50%
2013-04-23 0 6.870 6.860 6.870 6.630 6.900 3,994,150 27,015,019 6.7636 3.859 3.853 3.859 3.724 3.876 7,110,635 3.7992 -0.87%
2013-04-22 0 6.930 6.930 6.970 6.880 7.130 6,120,462 43,046,190 7.0332 3.893 3.893 3.915 3.865 4.005 10,896,028 3.9506 0.73%
2013-04-19 0 6.880 6.870 6.890 6.350 6.900 6,618,450 44,150,169 6.6708 3.865 3.859 3.870 3.567 3.876 11,782,577 3.7471 7.84%
2013-04-18 0 6.380 6.370 6.390 6.290 6.440 5,089,500 32,567,086 6.3989 3.584 3.578 3.589 3.533 3.617 9,060,645 3.5943 0.00%
2013-04-17 0 6.380 6.340 6.380 6.230 6.460 8,602,161 54,532,844 6.3394 3.584 3.561 3.584 3.499 3.629 15,314,103 3.5610 2.74%
2013-04-16 0 6.210 6.200 6.210 5.950 6.220 7,059,000 43,123,948 6.1091 3.488 3.483 3.488 3.342 3.494 12,566,871 3.4316 0.16%
2013-04-15 0 6.200 6.160 6.200 6.130 6.370 3,096,052 19,397,647 6.2653 3.483 3.460 3.483 3.443 3.578 5,511,785 3.5193 -1.27%
2013-04-12 0 6.280 6.240 6.290 6.160 6.290 2,125,800 13,209,027 6.2137 3.528 3.505 3.533 3.460 3.533 3,784,482 3.4903 1.95%
2013-04-11 0 6.160 6.150 6.170 6.140 6.300 2,761,224 17,081,016 6.1860 3.460 3.455 3.466 3.449 3.539 4,915,703 3.4748 -1.12%
2013-04-10 0 6.230 6.200 6.250 6.130 6.290 3,271,419 20,334,432 6.2158 3.499 3.483 3.511 3.443 3.533 5,823,984 3.4915 0.48%
2013-04-09 0 6.200 6.160 6.200 5.950 6.200 8,038,050 49,547,969 6.1642 3.483 3.460 3.483 3.342 3.483 14,309,837 3.4625 5.26%
2013-04-08 0 5.890 5.900 5.910 5.570 5.910 4,435,528 25,797,546 5.8161 3.309 3.314 3.320 3.129 3.320 7,896,403 3.2670 5.56%
2013-04-05 0 5.580 5.580 5.590 5.550 5.790 3,420,867 19,249,923 5.6272 3.134 3.134 3.140 3.118 3.252 6,090,041 3.1609 -4.12%
2013-04-03 0 5.820 5.800 5.820 5.800 6.080 2,285,634 13,432,416 5.8769 3.269 3.258 3.269 3.258 3.415 4,069,028 3.3011 -3.32%
2013-04-02 0 6.020 5.990 6.020 5.910 6.130 1,843,240 11,107,057 6.0258 3.382 3.365 3.382 3.320 3.443 3,281,451 3.3848 0.00%
2013-03-28 0 6.020 5.980 6.020 5.880 6.090 1,774,200 10,628,652 5.9907 3.382 3.359 3.382 3.303 3.421 3,158,541 3.3651 -1.31%
2013-03-27 0 6.100 6.080 6.100 6.000 6.120 1,622,832 9,815,106 6.0481 3.426 3.415 3.426 3.370 3.438 2,889,067 3.3973 0.66%
2013-03-26 0 6.060 6.000 6.070 5.900 6.120 2,122,007 12,796,235 6.0303 3.404 3.370 3.410 3.314 3.438 3,777,729 3.3873 -0.33%
2013-03-25 0 6.080 6.030 6.080 6.000 6.290 2,834,438 17,430,725 6.1496 3.415 3.387 3.415 3.370 3.533 5,046,043 3.4543 -1.62%
2013-03-22 0 6.180 6.160 6.170 6.010 6.190 2,420,900 14,773,629 6.1025 3.471 3.460 3.466 3.376 3.477 4,309,837 3.4279 0.82%
2013-03-21 0 6.130 6.090 6.130 6.060 6.250 2,400,441 14,788,250 6.1606 3.443 3.421 3.443 3.404 3.511 4,273,415 3.4605 -1.29%
2013-03-20 0 6.210 6.200 6.210 6.080 6.220 2,569,000 15,886,830 6.1841 3.488 3.483 3.488 3.415 3.494 4,573,494 3.4737 2.14%
2013-03-19 0 6.080 6.060 6.090 6.030 6.150 1,484,676 9,031,640 6.0832 3.415 3.404 3.421 3.387 3.455 2,643,113 3.4170 0.83%
2013-03-18 0 6.030 6.030 6.060 5.870 6.200 2,509,318 15,194,451 6.0552 3.387 3.387 3.404 3.297 3.483 4,467,244 3.4013 -2.74%
2013-03-15 0 6.200 6.160 6.270 6.120 6.330 2,494,210 15,551,024 6.2348 3.483 3.460 3.522 3.438 3.556 4,440,348 3.5022 -1.59%
2013-03-14 0 6.300 6.270 6.280 6.060 6.300 3,007,276 18,609,821 6.1883 3.539 3.522 3.528 3.404 3.539 5,353,740 3.4760 2.61%
2013-03-13 0 6.140 6.120 6.160 5.850 6.220 4,431,375 26,807,476 6.0495 3.449 3.438 3.460 3.286 3.494 7,889,010 3.3981 3.89%
2013-03-12 0 5.910 5.900 5.910 5.880 6.300 5,307,548 31,836,391 5.9983 3.320 3.314 3.320 3.303 3.539 9,448,828 3.3693 -3.59%
2013-03-11 0 6.130 6.130 6.170 6.010 6.350 4,216,722 26,153,283 6.2023 3.443 3.443 3.466 3.376 3.567 7,506,871 3.4839 -3.31%
2013-03-08 0 6.340 6.330 6.340 6.210 6.420 6,197,624 39,151,853 6.3172 3.561 3.556 3.561 3.488 3.606 11,033,396 3.5485 -0.16%
2013-03-07 0 6.350 6.350 6.360 6.310 6.500 3,314,082 21,142,683 6.3796 3.567 3.567 3.573 3.544 3.651 5,899,935 3.5835 -2.31%
2013-03-06 0 6.500 6.470 6.500 6.440 6.540 2,970,834 19,253,092 6.4807 3.651 3.634 3.651 3.617 3.674 5,288,864 3.6403 1.40%
2013-03-05 0 6.410 6.400 6.410 6.400 6.550 4,939,942 32,048,933 6.4877 3.601 3.595 3.601 3.595 3.679 8,794,392 3.6442 -0.77%
2013-03-04 0 6.460 6.450 6.460 6.250 6.480 7,977,717 50,491,415 6.3291 3.629 3.623 3.629 3.511 3.640 14,202,429 3.5551 1.73%
2013-03-01 0 6.350 6.320 6.350 6.030 6.350 10,018,757 62,440,125 6.2323 3.567 3.550 3.567 3.387 3.567 17,836,015 3.5008 3.59%
2013-02-28 0 6.130 6.090 6.130 5.850 6.160 7,813,490 46,665,624 5.9724 3.443 3.421 3.443 3.286 3.460 13,910,062 3.3548 4.07%
2013-02-27 0 5.890 5.870 5.900 5.600 6.050 18,077,667 105,487,117 5.8352 3.309 3.297 3.314 3.146 3.398 32,182,989 3.2777 6.13%
2013-02-26 0 5.550 5.530 5.540 5.470 5.780 2,154,894 12,200,051 5.6616 3.118 3.106 3.112 3.073 3.247 3,836,277 3.1802 -1.60%
2013-02-25 0 5.640 5.640 5.660 5.330 5.830 6,211,397 34,137,915 5.4960 3.168 3.168 3.179 2.994 3.275 11,057,916 3.0872 -0.88%
2013-02-22 0 5.690 5.680 5.690 5.670 5.900 4,752,400 27,199,450 5.7233 3.196 3.191 3.196 3.185 3.314 8,460,518 3.2149 -4.05%
2013-02-21 0 5.930 5.920 5.930 5.800 6.000 1,328,800 7,807,398 5.8755 3.331 3.325 3.331 3.258 3.370 2,365,613 3.3004 -1.50%
2013-02-20 0 6.020 5.990 6.020 5.920 6.140 2,072,200 12,449,590 6.0079 3.382 3.365 3.382 3.325 3.449 3,689,060 3.3747 0.84%
2013-02-19 0 5.970 5.960 5.980 5.850 6.110 3,687,600 21,809,526 5.9143 3.353 3.348 3.359 3.286 3.432 6,564,895 3.3221 -1.65%
2013-02-18 0 6.070 6.060 6.090 6.040 6.170 1,243,416 7,603,018 6.1146 3.410 3.404 3.421 3.393 3.466 2,213,607 3.4347 -2.10%
2013-02-15 0 6.200 6.160 6.200 6.130 6.300 1,045,612 6,451,666 6.1702 3.483 3.460 3.483 3.443 3.539 1,861,464 3.4659 0.16%
2013-02-14 0 6.190 6.160 6.190 6.140 6.330 1,933,600 12,029,013 6.2210 3.477 3.460 3.477 3.449 3.556 3,442,315 3.4945 1.14%
2013-02-08 0 6.120 6.110 6.120 5.850 6.220 4,490,631 27,360,850 6.0929 3.438 3.432 3.438 3.286 3.494 7,994,501 3.4225 3.90%
2013-02-07 0 5.890 5.850 5.890 5.800 5.950 2,703,100 15,869,439 5.8708 3.309 3.286 3.309 3.258 3.342 4,812,227 3.2977 -0.51%
2013-02-06 0 5.920 5.880 5.920 5.730 5.920 4,523,500 26,464,008 5.8503 3.325 3.303 3.325 3.219 3.325 8,053,016 3.2862 4.04%
2013-02-05 0 5.690 5.680 5.730 5.550 5.860 3,155,227 17,933,471 5.6837 3.196 3.191 3.219 3.118 3.292 5,617,132 3.1926 -0.87%
2013-02-04 0 5.740 5.760 5.800 5.660 5.900 3,444,380 20,045,136 5.8197 3.224 3.235 3.258 3.179 3.314 6,131,900 3.2690 1.59%
2013-02-01 0 5.650 5.630 5.660 5.380 5.720 2,271,751 12,579,835 5.5375 3.174 3.162 3.179 3.022 3.213 4,044,313 3.1105 2.91%
2013-01-31 0 5.490 5.440 5.490 5.420 5.830 7,714,154 43,453,724 5.6330 3.084 3.056 3.084 3.044 3.275 13,733,217 3.1641 0.00%
2013-01-30 0 5.490 5.450 5.490 5.350 5.600 4,189,300 22,953,836 5.4792 3.084 3.061 3.084 3.005 3.146 7,458,053 3.0777 2.62%
2013-01-29 0 5.350 5.350 5.360 5.310 5.420 1,196,648 6,405,062 5.3525 3.005 3.005 3.011 2.983 3.044 2,130,347 3.0066 -0.93%
2013-01-28 0 5.400 5.390 5.420 5.360 5.490 3,689,791 20,003,312 5.4213 3.033 3.028 3.044 3.011 3.084 6,568,796 3.0452 -1.82%
2013-01-25 0 5.500 5.500 5.540 5.340 5.800 2,543,000 13,966,858 5.4923 3.089 3.089 3.112 3.000 3.258 4,527,207 3.0851 -2.14%
2013-01-24 0 5.620 5.620 5.630 5.340 5.650 4,721,958 26,352,500 5.5808 3.157 3.157 3.162 3.000 3.174 8,406,324 3.1348 5.05%
2013-01-23 0 5.350 5.310 5.360 5.270 5.510 3,937,880 21,166,725 5.3752 3.005 2.983 3.011 2.960 3.095 7,010,459 3.0193 -1.83%
2013-01-22 0 5.450 5.430 5.450 5.090 5.480 10,438,771 55,855,379 5.3508 3.061 3.050 3.061 2.859 3.078 18,583,750 3.0056 6.86%
2013-01-21 0 5.100 5.090 5.100 5.010 5.130 4,218,036 21,369,174 5.0661 2.865 2.859 2.865 2.814 2.882 7,509,210 2.8457 1.39%
2013-01-18 0 5.030 5.020 5.030 4.760 5.030 8,904,127 44,279,647 4.9729 2.825 2.820 2.825 2.674 2.825 15,851,681 2.7934 4.79%
2013-01-17 0 4.800 4.780 4.800 4.650 4.820 1,790,600 8,504,152 4.7493 2.696 2.685 2.696 2.612 2.707 3,187,738 2.6678 1.48%
2013-01-16 0 4.730 4.700 4.730 4.620 4.770 1,154,619 5,431,103 4.7038 2.657 2.640 2.657 2.595 2.679 2,055,525 2.6422 -0.21%
2013-01-15 0 4.740 4.710 4.770 4.700 4.810 1,744,234 8,310,745 4.7647 2.663 2.646 2.679 2.640 2.702 3,105,194 2.6764 0.00%
2013-01-14 0 4.740 4.700 4.760 4.680 4.830 1,901,760 9,017,359 4.7416 2.663 2.640 2.674 2.629 2.713 3,385,632 2.6634 -0.42%
2013-01-11 0 4.760 4.750 4.760 4.710 5.080 4,062,259 19,615,837 4.8288 2.674 2.668 2.674 2.646 2.854 7,231,886 2.7124 -2.66%
2013-01-10 0 4.890 4.870 4.890 4.690 4.900 7,311,266 35,456,624 4.8496 2.747 2.736 2.747 2.634 2.752 13,015,971 2.7241 4.71%
2013-01-09 0 4.670 4.670 4.690 4.500 4.730 2,731,400 12,784,444 4.6805 2.623 2.623 2.634 2.528 2.657 4,862,608 2.6291 -2.71%
2013-01-08 0 4.800 4.790 4.800 4.720 4.850 3,691,400 17,652,372 4.7820 2.696 2.691 2.696 2.651 2.724 6,571,660 2.6861 -0.83%
2013-01-07 0 4.840 4.830 4.840 4.610 4.870 6,735,080 31,755,885 4.7150 2.719 2.713 2.719 2.590 2.736 11,990,209 2.6485 4.31%
2013-01-04 0 4.640 4.640 4.650 4.500 4.650 3,796,600 17,457,064 4.5981 2.606 2.606 2.612 2.528 2.612 6,758,944 2.5828 1.31%
2013-01-03 0 4.580 4.570 4.590 4.410 4.660 3,421,100 15,575,211 4.5527 2.573 2.567 2.578 2.477 2.618 6,090,455 2.5573 3.62%
2013-01-02 0 4.420 4.390 4.420 4.320 4.420 3,078,400 13,503,210 4.3864 2.483 2.466 2.483 2.427 2.483 5,480,359 2.4639 2.31%
2012-12-31 0 4.320 4.320 4.330 4.250 4.330 852,000 3,662,740 4.2990 2.427 2.427 2.432 2.387 2.432 1,516,783 2.4148 -0.23%
2012-12-28 0 4.330 4.330 4.340 4.300 4.370 583,027 2,530,414 4.3401 2.432 2.432 2.438 2.415 2.455 1,037,941 2.4379 -1.37%
2012-12-27 0 4.390 4.370 4.400 4.350 4.420 2,014,000 8,820,428 4.3796 2.466 2.455 2.472 2.443 2.483 3,585,448 2.4601 0.46%
2012-12-24 0 4.370 4.360 4.370 4.350 4.380 536,000 2,341,580 4.3686 2.455 2.449 2.455 2.443 2.460 954,221 2.4539 0.46%
2012-12-21 0 4.350 4.350 4.370 4.350 4.420 1,486,900 6,491,319 4.3657 2.443 2.443 2.455 2.443 2.483 2,647,072 2.4523 -2.47%
2012-12-20 0 4.460 4.440 4.460 4.430 4.500 1,677,200 7,448,160 4.4408 2.505 2.494 2.505 2.488 2.528 2,985,856 2.4945 -1.33%
2012-12-19 0 4.520 4.510 4.530 4.500 4.550 1,024,000 4,632,370 4.5238 2.539 2.533 2.545 2.528 2.556 1,822,989 2.5411 1.12%
2012-12-18 0 4.470 4.460 4.470 4.420 4.550 1,395,000 6,246,644 4.4779 2.511 2.505 2.511 2.483 2.556 2,483,466 2.5153 1.13%
2012-12-17 0 4.420 4.420 4.440 4.420 4.550 799,000 3,562,770 4.4590 2.483 2.483 2.494 2.483 2.556 1,422,430 2.5047 -1.78%
2012-12-14 0 4.500 4.470 4.500 4.420 4.510 1,503,912 6,734,071 4.4777 2.528 2.511 2.528 2.483 2.533 2,677,358 2.5152 2.27%
2012-12-13 0 4.400 4.410 4.430 4.380 4.560 1,521,200 6,757,414 4.4422 2.472 2.477 2.488 2.460 2.561 2,708,135 2.4952 -3.72%
2012-12-12 0 4.570 4.560 4.580 4.520 4.600 1,405,250 6,417,097 4.5665 2.567 2.561 2.573 2.539 2.584 2,501,714 2.5651 1.56%
2012-12-11 0 4.500 4.480 4.510 4.480 4.690 1,658,645 7,619,328 4.5937 2.528 2.516 2.533 2.516 2.634 2,952,823 2.5804 -1.75%
2012-12-10 0 4.580 4.580 4.600 4.580 4.700 1,308,853 6,051,780 4.6237 2.573 2.573 2.584 2.573 2.640 2,330,102 2.5972 0.00%
2012-12-07 0 4.580 4.570 4.580 4.470 4.580 1,850,100 8,418,567 4.5503 2.573 2.567 2.573 2.511 2.573 3,293,663 2.5560 2.46%
2012-12-06 0 4.470 4.460 4.490 4.440 4.500 1,632,600 7,312,308 4.4789 2.511 2.505 2.522 2.494 2.528 2,906,456 2.5159 0.90%
2012-12-05 0 4.430 4.420 4.430 4.300 4.450 1,617,600 7,122,326 4.4030 2.488 2.483 2.488 2.415 2.500 2,879,752 2.4732 3.99%
2012-12-04 0 4.260 4.250 4.260 4.230 4.330 1,012,200 4,327,422 4.2753 2.393 2.387 2.393 2.376 2.432 1,801,981 2.4015 1.43%
2012-12-03 0 4.200 4.200 4.250 4.200 4.330 2,672,237 11,427,102 4.2762 2.359 2.359 2.387 2.359 2.432 4,757,283 2.4020 -1.41%
2012-11-30 0 4.260 4.260 4.280 4.240 4.350 1,576,200 6,767,924 4.2938 2.393 2.393 2.404 2.382 2.443 2,806,049 2.4119 0.47%
2012-11-29 0 4.240 4.240 4.250 4.220 4.440 3,643,643 15,672,077 4.3012 2.382 2.382 2.387 2.370 2.494 6,486,640 2.4161 -4.50%
2012-11-28 0 4.440 4.430 4.440 4.400 4.510 1,532,400 6,806,450 4.4417 2.494 2.488 2.494 2.472 2.533 2,728,074 2.4950 -1.55%
2012-11-27 0 4.510 4.500 4.510 4.400 4.570 2,816,050 12,657,875 4.4949 2.533 2.528 2.533 2.472 2.567 5,013,308 2.5249 2.50%
2012-11-26 0 4.400 4.390 4.410 4.380 4.540 2,442,000 10,799,750 4.4225 2.472 2.466 2.477 2.460 2.550 4,347,401 2.4842 -1.79%
2012-11-23 0 4.480 4.470 4.480 4.460 4.600 2,150,588 9,663,216 4.4933 2.516 2.511 2.516 2.505 2.584 3,828,611 2.5239 -1.75%
2012-11-22 0 4.560 4.550 4.560 4.530 4.580 1,148,200 5,234,200 4.5586 2.561 2.556 2.561 2.545 2.573 2,044,097 2.5606 0.22%
2012-11-21 0 4.550 4.540 4.560 4.530 4.660 1,524,936 6,970,996 4.5713 2.556 2.550 2.561 2.545 2.618 2,714,786 2.5678 -1.73%
2012-11-20 0 4.630 4.630 4.640 4.630 4.800 2,402,500 11,288,560 4.6987 2.601 2.601 2.606 2.601 2.696 4,277,080 2.6393 -0.86%
2012-11-19 0 4.670 4.650 4.680 4.630 4.690 1,878,985 8,765,238 4.6649 2.623 2.612 2.629 2.601 2.634 3,345,086 2.6203 0.43%
2012-11-16 0 4.650 4.630 4.660 4.610 4.700 2,907,030 13,539,124 4.6574 2.612 2.601 2.618 2.590 2.640 5,175,276 2.6161 -1.27%
2012-11-15 0 4.710 4.700 4.710 4.520 4.720 5,143,200 23,862,948 4.6397 2.646 2.640 2.646 2.539 2.651 9,156,245 2.6062 1.73%
2012-11-14 0 4.630 4.620 4.640 4.280 4.640 8,524,535 38,723,519 4.5426 2.601 2.595 2.606 2.404 2.606 15,175,908 2.5516 7.67%
2012-11-13 0 4.300 4.290 4.350 4.290 4.440 1,273,700 5,505,213 4.3222 2.415 2.410 2.443 2.410 2.494 2,267,520 2.4279 -3.15%
2012-11-12 0 4.440 4.440 4.450 4.440 4.630 2,494,100 11,317,380 4.5377 2.494 2.494 2.500 2.494 2.601 4,440,152 2.5489 -1.33%
2012-11-09 0 4.500 4.500 4.510 4.320 4.520 2,796,100 12,501,964 4.4712 2.528 2.528 2.533 2.427 2.539 4,977,791 2.5115 2.27%
2012-11-08 0 4.400 4.380 4.400 4.300 4.530 3,343,700 14,849,730 4.4411 2.472 2.460 2.472 2.415 2.545 5,952,663 2.4946 0.00%
2012-11-07 0 4.400 4.380 4.400 4.370 4.440 1,396,600 6,151,778 4.4048 2.472 2.460 2.472 2.455 2.494 2,486,314 2.4743 0.69%
2012-11-06 0 4.370 4.350 4.370 4.290 4.370 450,227 1,951,094 4.3336 2.455 2.443 2.455 2.410 2.455 801,522 2.4342 -1.13%
2012-11-05 0 4.420 4.400 4.430 4.370 4.460 856,600 3,769,530 4.4006 2.483 2.472 2.488 2.455 2.505 1,524,973 2.4719 1.14%
2012-11-02 0 4.370 4.360 4.400 4.350 4.460 5,001,100 22,043,747 4.4078 2.455 2.449 2.472 2.443 2.505 8,903,270 2.4759 -0.68%
2012-11-01 0 4.400 4.400 4.410 4.310 4.440 1,485,100 6,527,567 4.3954 2.472 2.472 2.477 2.421 2.494 2,643,868 2.4689 2.09%
2012-10-31 0 4.310 4.300 4.310 4.120 4.310 3,006,900 12,787,622 4.2528 2.421 2.415 2.421 2.314 2.421 5,353,071 2.3888 5.90%
2012-10-30 0 4.070 4.070 4.080 3.960 4.240 4,075,000 16,536,050 4.0579 2.286 2.286 2.292 2.224 2.382 7,254,569 2.2794 -4.46%
2012-10-29 0 4.260 4.220 4.270 4.200 4.320 1,688,000 7,195,340 4.2626 2.393 2.370 2.399 2.359 2.427 3,005,083 2.3944 0.00%
2012-10-26 0 4.260 4.260 4.280 4.230 4.450 1,520,730 6,514,632 4.2839 2.393 2.393 2.404 2.376 2.500 2,707,298 2.4063 -3.62%
2012-10-25 0 4.420 4.420 4.430 4.390 4.500 1,256,594 5,579,181 4.4399 2.483 2.483 2.488 2.466 2.528 2,237,067 2.4940 -1.56%
2012-10-24 0 4.490 4.470 4.500 4.350 4.510 2,331,670 10,410,003 4.4646 2.522 2.511 2.528 2.443 2.533 4,150,984 2.5078 0.90%
2012-10-22 0 4.450 4.450 4.480 4.410 4.520 1,187,003 5,329,092 4.4895 2.500 2.500 2.516 2.477 2.539 2,113,177 2.5218 0.23%
2012-10-19 0 4.440 4.440 4.450 4.420 4.480 1,264,000 5,610,872 4.4390 2.494 2.494 2.500 2.483 2.516 2,250,252 2.4934 -1.55%
2012-10-18 0 4.510 4.500 4.520 4.430 4.540 2,632,700 11,833,152 4.4947 2.533 2.528 2.539 2.488 2.550 4,686,897 2.5247 2.04%
2012-10-17 0 4.420 4.420 4.430 4.390 4.590 2,696,611 12,136,644 4.5007 2.483 2.483 2.488 2.466 2.578 4,800,675 2.5281 -1.78%
2012-10-16 0 4.500 4.490 4.510 4.390 4.520 3,998,478 17,932,021 4.4847 2.528 2.522 2.533 2.466 2.539 7,118,340 2.5191 2.04%
2012-10-15 0 4.410 4.400 4.410 4.290 4.500 2,152,800 9,450,598 4.3899 2.477 2.472 2.477 2.410 2.528 3,832,549 2.4659 -1.56%
2012-10-12 0 4.480 4.470 4.480 4.430 4.480 4,661,087 20,789,509 4.4602 2.516 2.511 2.516 2.488 2.516 8,297,957 2.5054 0.90%
2012-10-11 0 4.440 4.440 4.450 4.280 4.480 4,306,730 19,015,695 4.4153 2.494 2.494 2.500 2.404 2.516 7,667,109 2.4802 5.71%
2012-10-10 0 4.200 4.170 4.230 4.150 4.240 911,200 3,816,468 4.1884 2.359 2.342 2.376 2.331 2.382 1,622,175 2.3527 -0.94%
2012-10-09 0 4.240 4.220 4.240 4.160 4.280 1,683,600 7,156,688 4.2508 2.382 2.370 2.382 2.337 2.404 2,997,250 2.3878 1.68%
2012-10-08 0 4.170 4.170 4.180 4.160 4.270 1,942,400 8,140,112 4.1907 2.342 2.342 2.348 2.337 2.399 3,457,981 2.3540 -2.11%
2012-10-05 0 4.260 4.260 4.270 4.130 4.280 2,896,010 12,151,641 4.1960 2.393 2.393 2.399 2.320 2.404 5,155,657 2.3570 1.67%
2012-10-04 0 4.190 4.180 4.210 4.100 4.210 1,129,200 4,700,926 4.1631 2.354 2.348 2.365 2.303 2.365 2,010,272 2.3385 1.70%
2012-10-03 0 4.120 4.120 4.150 4.090 4.250 1,184,600 4,896,342 4.1333 2.314 2.314 2.331 2.297 2.387 2,108,899 2.3218 -1.67%
2012-09-28 0 4.190 4.160 4.200 4.140 4.220 2,554,130 10,688,956 4.1850 2.354 2.337 2.359 2.325 2.370 4,547,021 2.3508 0.96%
2012-09-27 0 4.150 4.150 4.170 3.990 4.190 3,554,520 14,658,638 4.1239 2.331 2.331 2.342 2.241 2.354 6,327,978 2.3165 -0.24%
2012-09-26 0 4.160 4.160 4.170 4.110 4.200 1,459,600 6,061,030 4.1525 2.337 2.337 2.342 2.309 2.359 2,598,471 2.3325 -2.12%
2012-09-25 0 4.250 4.260 4.270 4.200 4.280 1,166,600 4,951,014 4.2440 2.387 2.393 2.399 2.359 2.404 2,076,854 2.3839 -0.23%
2012-09-24 0 4.260 4.240 4.260 4.100 4.270 1,447,400 6,067,794 4.1922 2.393 2.382 2.393 2.303 2.399 2,576,752 2.3548 1.19%
2012-09-21 0 4.210 4.170 4.210 4.170 4.270 2,687,350 11,309,087 4.2083 2.365 2.342 2.365 2.342 2.399 4,784,188 2.3638 1.20%
2012-09-20 0 4.160 4.160 4.180 4.120 4.310 5,517,284 23,269,609 4.2176 2.337 2.337 2.348 2.314 2.421 9,822,213 2.3691 -1.65%
2012-09-19 0 4.230 4.230 4.240 4.150 4.260 4,713,430 19,858,429 4.2132 2.376 2.376 2.382 2.331 2.393 8,391,142 2.3666 1.68%
2012-09-18 0 4.160 4.150 4.160 3.970 4.160 6,686,635 27,275,644 4.0791 2.337 2.331 2.337 2.230 2.337 11,903,964 2.2913 4.26%
2012-09-17 0 3.990 3.970 3.990 3.910 4.010 3,484,900 13,838,469 3.9710 2.241 2.230 2.241 2.196 2.252 6,204,036 2.2306 3.64%
2012-09-14 0 3.850 3.830 3.850 3.800 3.940 3,616,265 13,969,781 3.8630 2.163 2.151 2.163 2.135 2.213 6,437,900 2.1699 2.39%
2012-09-13 0 3.760 3.750 3.760 3.750 3.850 1,716,800 6,523,294 3.7997 2.112 2.106 2.112 2.106 2.163 3,056,354 2.1343 -0.27%
2012-09-12 0 3.770 3.770 3.780 3.730 3.810 2,208,800 8,319,650 3.7666 2.118 2.118 2.123 2.095 2.140 3,932,243 2.1158 1.62%
2012-09-11 0 3.710 3.690 3.720 3.580 3.750 2,046,800 7,526,034 3.6770 2.084 2.073 2.090 2.011 2.106 3,643,841 2.0654 0.27%
2012-09-10 0 3.700 3.700 3.720 3.680 3.780 1,614,996 6,039,904 3.7399 2.078 2.078 2.090 2.067 2.123 2,875,116 2.1008 -2.12%
2012-09-07 0 3.780 3.780 3.790 3.710 3.810 2,910,000 10,974,518 3.7713 2.123 2.123 2.129 2.084 2.140 5,180,563 2.1184 3.00%
2012-09-06 0 3.670 3.660 3.690 3.600 3.720 1,025,800 3,761,258 3.6667 2.061 2.056 2.073 2.022 2.090 1,826,193 2.0596 0.27%
2012-09-05 0 3.660 3.670 3.680 3.620 3.780 2,127,200 7,812,550 3.6727 2.056 2.061 2.067 2.033 2.123 3,786,974 2.0630 -3.17%
2012-09-04 0 3.780 3.730 3.780 3.700 3.900 3,564,279 13,596,507 3.8147 2.123 2.095 2.123 2.078 2.191 6,345,351 2.1428 0.27%
2012-09-03 0 3.770 3.750 3.770 3.560 3.780 3,398,000 12,499,820 3.6786 2.118 2.106 2.118 2.000 2.123 6,049,331 2.0663 7.41%
2012-08-31 0 3.510 3.510 3.540 3.500 3.560 972,891 3,432,272 3.5279 1.972 1.972 1.988 1.966 2.000 1,732,001 1.9817 0.00%
2012-08-30 0 3.510 3.490 3.510 3.470 3.570 2,012,000 7,052,130 3.5050 1.972 1.960 1.972 1.949 2.005 3,581,888 1.9688 -1.68%
2012-08-29 0 3.570 3.560 3.570 3.560 3.670 2,085,414 7,483,497 3.5885 2.005 2.000 2.005 2.000 2.061 3,712,584 2.0157 -1.92%
2012-08-28 0 3.640 3.640 3.650 3.500 3.680 3,289,800 11,826,480 3.5949 2.045 2.045 2.050 1.966 2.067 5,856,707 2.0193 -0.27%
2012-08-27 0 3.750 3.740 3.760 3.700 3.850 3,926,000 14,748,360 3.7566 2.050 2.045 2.056 2.023 2.105 7,180,798 2.0539 -2.09%
2012-08-24 0 3.830 3.840 3.850 3.780 3.870 4,047,800 15,436,650 3.8136 2.094 2.099 2.105 2.067 2.116 7,403,574 2.0850 -1.03%
2012-08-23 0 3.870 3.870 3.880 3.600 3.950 12,688,000 48,457,260 3.8191 2.116 2.116 2.121 1.968 2.160 23,206,816 2.0881 9.94%
2012-08-22 0 3.520 3.520 3.540 3.410 3.570 3,928,387 13,764,210 3.5038 1.925 1.925 1.935 1.864 1.952 7,185,164 1.9156 3.53%
2012-08-21 0 3.400 3.400 3.410 3.350 3.440 1,446,426 4,916,481 3.3991 1.859 1.859 1.864 1.832 1.881 2,645,566 1.8584 0.00%
2012-08-20 0 3.400 3.400 3.410 3.370 3.420 804,800 2,730,192 3.3924 1.859 1.859 1.864 1.842 1.870 1,472,009 1.8547 0.89%
2012-08-17 0 3.370 3.370 3.390 3.350 3.400 864,686 2,924,331 3.3820 1.842 1.842 1.853 1.832 1.859 1,581,542 1.8490 0.60%
2012-08-16 0 3.350 3.340 3.370 3.340 3.450 1,748,000 5,931,800 3.3935 1.832 1.826 1.842 1.826 1.886 3,197,156 1.8553 -1.18%
2012-08-15 0 3.390 3.390 3.400 3.300 3.440 2,481,101 8,394,075 3.3832 1.853 1.853 1.859 1.804 1.881 4,538,025 1.8497 -0.88%
2012-08-14 0 3.420 3.420 3.430 3.280 3.510 4,803,000 16,252,820 3.3839 1.870 1.870 1.875 1.793 1.919 8,784,863 1.8501 -0.87%
2012-08-13 0 3.450 3.450 3.460 3.430 3.690 4,102,200 14,406,226 3.5118 1.886 1.886 1.892 1.875 2.017 7,503,074 1.9200 -5.22%
2012-08-10 0 3.640 3.620 3.640 3.550 3.700 5,230,400 19,116,628 3.6549 1.990 1.979 1.990 1.941 2.023 9,566,593 1.9983 3.70%
2012-08-09 0 3.510 3.490 3.510 3.350 3.520 4,052,060 13,904,801 3.4315 1.919 1.908 1.919 1.832 1.925 7,411,366 1.8761 0.86%
2012-08-08 0 3.480 3.470 3.490 3.400 3.510 4,374,800 15,201,388 3.4748 1.903 1.897 1.908 1.859 1.919 8,001,669 1.8998 5.14%
2012-08-07 0 3.310 3.310 3.340 3.190 3.340 2,946,200 9,585,606 3.2535 1.810 1.810 1.826 1.744 1.826 5,388,708 1.7788 5.41%
2012-08-06 0 3.140 3.140 3.150 3.040 3.190 2,444,580 7,657,674 3.1325 1.717 1.717 1.722 1.662 1.744 4,471,226 1.7127 6.08%
2012-08-03 0 2.960 2.930 2.970 2.830 2.960 938,600 2,729,944 2.9085 1.618 1.602 1.624 1.547 1.618 1,716,734 1.5902 1.72%
2012-08-02 0 2.910 2.910 2.920 2.840 2.970 1,308,000 3,794,272 2.9008 1.591 1.591 1.596 1.553 1.624 2,392,380 1.5860 0.69%
2012-08-01 0 2.890 2.880 2.890 2.680 2.940 2,910,500 8,305,720 2.8537 1.580 1.575 1.580 1.465 1.607 5,323,411 1.5602 6.64%
2012-07-31 0 2.710 2.690 2.730 2.680 2.950 3,725,400 10,545,894 2.8308 1.482 1.471 1.493 1.465 1.613 6,813,893 1.5477 -4.24%
2012-07-30 0 2.830 2.820 2.840 2.680 2.870 5,227,451 14,685,095 2.8092 1.547 1.542 1.553 1.465 1.569 9,561,199 1.5359 6.39%
2012-07-27 0 2.660 2.650 2.660 2.600 2.810 6,605,000 17,651,530 2.6724 1.454 1.449 1.454 1.422 1.536 12,080,787 1.4611 -3.97%
2012-07-26 0 2.770 2.750 2.780 2.740 3.050 2,834,000 8,152,708 2.8767 1.514 1.504 1.520 1.498 1.668 5,183,490 1.5728 -5.78%
2012-07-25 0 2.940 2.930 2.940 2.880 3.300 2,256,000 6,801,960 3.0151 1.607 1.602 1.607 1.575 1.804 4,126,307 1.6484 -10.09%
2012-07-24 0 3.270 3.260 3.270 3.240 3.350 395,000 1,297,200 3.2841 1.788 1.782 1.788 1.771 1.832 722,469 1.7955 1.24%
2012-07-23 0 3.230 3.220 3.230 3.220 3.380 700,000 2,296,140 3.2802 1.766 1.760 1.766 1.760 1.848 1,280,326 1.7934 -4.15%
2012-07-20 0 3.370 3.380 3.390 3.340 3.400 837,000 2,831,980 3.3835 1.842 1.848 1.853 1.826 1.859 1,530,904 1.8499 0.90%
2012-07-19 0 3.340 3.320 3.340 3.300 3.380 1,336,800 4,481,844 3.3527 1.826 1.815 1.826 1.804 1.848 2,445,056 1.8330 2.14%
2012-07-18 0 3.270 3.270 3.280 3.170 3.320 2,503,747 8,139,233 3.2508 1.788 1.788 1.793 1.733 1.815 4,579,445 1.7773 -0.61%
2012-07-17 0 3.290 3.280 3.300 3.280 3.420 2,795,600 9,374,880 3.3534 1.799 1.793 1.804 1.793 1.870 5,113,255 1.8334 -1.50%
2012-07-16 0 3.340 3.330 3.340 3.260 3.610 8,914,000 30,873,720 3.4635 1.826 1.821 1.826 1.782 1.974 16,304,032 1.8936 -1.47%
2012-07-13 0 3.390 3.380 3.400 3.350 3.740 5,536,000 19,012,220 3.4343 1.853 1.848 1.859 1.832 2.045 10,125,547 1.8776 -9.36%
2012-07-12 0 3.740 3.710 3.740 3.650 3.810 1,988,400 7,359,576 3.7013 2.045 2.028 2.045 1.996 2.083 3,636,856 2.0236 -1.84%
2012-07-11 0 3.810 3.810 3.830 3.790 3.860 1,070,000 4,098,210 3.8301 2.083 2.083 2.094 2.072 2.110 1,957,069 2.0941 0.26%
2012-07-10 0 3.800 3.800 3.840 3.800 3.990 1,266,200 4,884,884 3.8579 2.078 2.078 2.099 2.078 2.181 2,315,926 2.1093 -3.06%
2012-07-09 0 3.920 3.880 3.900 3.600 3.930 3,103,000 11,604,450 3.7398 2.143 2.121 2.132 1.968 2.149 5,675,501 2.0447 3.70%
2012-07-06 0 3.780 3.770 3.800 3.750 4.150 4,479,000 17,376,930 3.8796 2.067 2.061 2.078 2.050 2.269 8,192,255 2.1211 -8.03%
2012-07-05 0 4.110 4.070 4.110 4.010 4.190 2,424,014 9,860,037 4.0676 2.247 2.225 2.247 2.192 2.291 4,433,610 2.2239 -2.38%
2012-07-04 0 4.210 4.200 4.220 4.180 4.250 1,394,597 5,860,571 4.2023 2.302 2.296 2.307 2.285 2.324 2,550,769 2.2976 -0.24%
2012-07-03 0 4.220 4.200 4.220 4.120 4.250 1,996,600 8,380,458 4.1974 2.307 2.296 2.307 2.253 2.324 3,651,854 2.2948 1.44%
2012-06-29 0 4.160 4.160 4.180 4.120 4.200 1,557,277 6,492,530 4.1692 2.274 2.274 2.285 2.253 2.296 2,848,317 2.2794 0.97%
2012-06-28 0 4.120 4.100 4.120 4.080 4.150 614,958 2,527,951 4.1108 2.253 2.242 2.253 2.231 2.269 1,124,781 2.2475 0.49%
2012-06-27 0 4.100 4.080 4.100 4.050 4.200 1,289,787 5,319,669 4.1245 2.242 2.231 2.242 2.214 2.296 2,359,068 2.2550 -1.68%
2012-06-26 0 4.170 4.120 4.170 4.100 4.190 1,788,858 7,417,378 4.1464 2.280 2.253 2.280 2.242 2.291 3,271,887 2.2670 -0.71%
2012-06-25 0 4.200 4.190 4.200 4.140 4.240 1,420,450 5,972,768 4.2048 2.296 2.291 2.296 2.263 2.318 2,598,055 2.2989 1.45%
2012-06-22 0 4.140 4.130 4.140 4.000 4.250 2,272,631 9,444,902 4.1559 2.263 2.258 2.263 2.187 2.324 4,156,725 2.2722 -0.72%
2012-06-21 0 4.170 4.160 4.180 4.140 4.470 6,367,000 26,936,800 4.2307 2.280 2.274 2.285 2.263 2.444 11,645,476 2.3131 -6.71%
2012-06-20 0 4.470 4.460 4.470 4.410 4.470 1,038,400 4,609,086 4.4386 2.444 2.438 2.444 2.411 2.444 1,899,272 2.4268 1.59%
2012-06-19 0 4.400 4.390 4.400 4.380 4.500 1,908,033 8,403,262 4.4041 2.406 2.400 2.406 2.395 2.460 3,489,862 2.4079 -2.65%
2012-06-18 0 4.520 4.490 4.520 4.420 4.530 2,123,415 9,513,902 4.4805 2.471 2.455 2.471 2.417 2.477 3,883,804 2.4496 1.35%
2012-06-15 0 4.460 4.420 4.470 4.400 4.600 1,441,586 6,431,567 4.4615 2.438 2.417 2.444 2.406 2.515 2,636,714 2.4392 -1.33%
2012-06-14 0 4.520 4.490 4.530 4.490 4.610 1,054,649 4,794,706 4.5463 2.471 2.455 2.477 2.455 2.520 1,928,992 2.4856 -3.00%
2012-06-13 0 4.660 4.620 4.670 4.570 4.670 1,946,900 9,015,382 4.6306 2.548 2.526 2.553 2.499 2.553 3,560,951 2.5317 0.87%
2012-06-12 0 4.620 4.600 4.620 4.580 4.640 1,682,635 7,752,969 4.6076 2.526 2.515 2.526 2.504 2.537 3,077,601 2.5192 -1.28%
2012-06-11 0 4.680 4.660 4.680 4.540 4.710 3,400,474 15,710,689 4.6201 2.559 2.548 2.559 2.482 2.575 6,219,591 2.5260 2.86%
2012-06-08 0 4.550 4.540 4.550 4.540 4.620 1,205,400 5,502,600 4.5650 2.488 2.482 2.488 2.482 2.526 2,204,721 2.4958 -0.22%
2012-06-07 0 4.560 4.550 4.560 4.490 4.630 2,306,400 10,551,962 4.5751 2.493 2.488 2.493 2.455 2.531 4,218,490 2.5014 3.64%
2012-06-06 0 4.400 4.400 4.450 4.320 4.480 1,052,000 4,665,400 4.4348 2.406 2.406 2.433 2.362 2.449 1,924,146 2.4247 1.85%
2012-06-05 0 4.320 4.320 4.390 4.250 4.450 1,566,400 6,811,938 4.3488 2.362 2.362 2.400 2.324 2.433 2,865,003 2.3776 -0.23%
2012-06-04 0 4.330 4.320 4.340 4.330 4.480 2,625,200 11,535,764 4.3942 2.367 2.362 2.373 2.367 2.449 4,801,587 2.4025 -5.25%
2012-06-01 0 4.570 4.550 4.560 4.500 4.750 1,296,297 5,996,577 4.6259 2.499 2.488 2.493 2.460 2.597 2,370,975 2.5292 -1.08%
2012-05-31 0 4.620 4.570 4.630 4.500 4.690 3,348,367 15,405,520 4.6009 2.526 2.499 2.531 2.460 2.564 6,124,286 2.5155 -1.70%
2012-05-30 0 4.700 4.680 4.700 4.630 4.790 2,735,800 12,872,657 4.7053 2.570 2.559 2.570 2.531 2.619 5,003,878 2.5725 -1.26%
2012-05-29 0 4.760 4.740 4.760 4.540 4.790 9,932,021 47,038,984 4.7361 2.602 2.592 2.602 2.482 2.619 18,166,030 2.5894 6.01%
2012-05-28 0 4.490 4.490 4.500 4.460 4.510 1,183,500 5,315,419 4.4913 2.455 2.455 2.460 2.438 2.466 2,164,665 2.4555 -0.66%
2012-05-25 0 4.520 4.510 4.520 4.490 4.620 1,068,880 4,829,114 4.5179 2.471 2.466 2.471 2.455 2.526 1,955,021 2.4701 0.00%
2012-05-24 0 4.520 4.500 4.520 4.490 4.660 2,166,000 9,857,040 4.5508 2.471 2.460 2.471 2.455 2.548 3,961,693 2.4881 -1.31%
2012-05-23 0 4.580 4.570 4.580 4.410 4.580 2,257,470 10,274,598 4.5514 2.504 2.499 2.504 2.411 2.504 4,128,995 2.4884 1.78%
2012-05-22 0 4.500 4.480 4.510 4.400 4.550 3,037,600 13,678,070 4.5029 2.460 2.449 2.466 2.406 2.488 5,555,882 2.4619 2.27%
2012-05-21 0 4.400 4.400 4.410 4.120 4.410 3,097,000 13,216,910 4.2676 2.406 2.406 2.411 2.253 2.411 5,664,526 2.3333 5.26%
2012-05-18 0 4.180 4.180 4.190 4.010 4.200 3,720,000 15,350,610 4.1265 2.285 2.285 2.291 2.192 2.296 6,804,016 2.2561 -0.48%
2012-05-17 0 4.200 4.180 4.190 4.150 4.580 12,043,500 52,577,970 4.3657 2.296 2.285 2.291 2.269 2.504 22,028,002 2.3869 -4.55%
2012-05-16 0 4.400 4.360 4.400 4.340 4.530 4,335,700 19,217,684 4.4324 2.406 2.384 2.406 2.373 2.477 7,930,154 2.4234 -3.30%
2012-05-15 0 4.550 4.520 4.560 4.380 4.570 3,307,218 14,859,911 4.4932 2.488 2.471 2.493 2.395 2.499 6,049,023 2.4566 1.34%
2012-05-14 0 4.490 4.460 4.490 4.400 4.590 2,407,800 10,786,370 4.4798 2.455 2.438 2.455 2.406 2.510 4,403,954 2.4492 1.35%
2012-05-11 0 4.430 4.410 4.420 4.400 4.590 3,052,400 13,617,788 4.4613 2.422 2.411 2.417 2.406 2.510 5,582,951 2.4392 -0.23%
2012-05-10 0 4.440 4.410 4.440 4.410 4.520 4,490,933 20,033,525 4.4609 2.428 2.411 2.428 2.411 2.471 8,214,081 2.4389 -1.77%
2012-05-09 0 4.680 4.670 4.680 4.640 4.840 3,552,000 16,825,018 4.7368 2.471 2.466 2.471 2.450 2.556 6,726,711 2.5012 -0.85%
2012-05-08 0 4.720 4.690 4.720 4.670 4.740 3,410,900 16,039,729 4.7025 2.492 2.477 2.492 2.466 2.503 6,459,498 2.4831 1.51%
2012-05-07 0 4.650 4.620 4.650 4.560 4.790 3,536,000 16,459,518 4.6548 2.455 2.440 2.455 2.408 2.529 6,696,411 2.4580 -0.85%
2012-05-04 0 4.690 4.670 4.690 4.540 4.700 2,796,200 12,905,714 4.6154 2.477 2.466 2.477 2.397 2.482 5,295,391 2.4372 1.96%
2012-05-03 0 4.600 4.600 4.610 4.420 4.630 5,172,967 23,697,077 4.5809 2.429 2.429 2.434 2.334 2.445 9,796,468 2.4189 3.37%
2012-05-02 0 4.450 4.430 4.450 4.370 4.480 3,056,600 13,595,228 4.4478 2.350 2.339 2.350 2.308 2.366 5,788,532 2.3486 0.91%
2012-04-30 0 4.410 4.400 4.440 4.390 4.550 2,709,500 12,032,334 4.4408 2.329 2.323 2.345 2.318 2.403 5,131,200 2.3449 -1.78%
2012-04-27 0 4.490 4.490 4.500 4.470 4.730 6,693,620 30,908,556 4.6176 2.371 2.371 2.376 2.360 2.498 12,676,252 2.4383 2.05%
2012-04-26 0 4.400 4.390 4.400 4.340 4.410 1,266,800 5,552,290 4.3829 2.323 2.318 2.323 2.292 2.329 2,399,042 2.3144 0.46%
2012-04-25 0 4.380 4.380 4.410 4.350 4.430 839,394 3,677,135 4.3807 2.313 2.313 2.329 2.297 2.339 1,589,629 2.3132 0.23%
2012-04-24 0 4.370 4.360 4.390 4.340 4.470 1,993,400 8,761,878 4.3954 2.308 2.302 2.318 2.292 2.360 3,775,064 2.3210 -0.91%
2012-04-23 0 4.410 4.400 4.410 4.360 4.570 2,784,712 12,427,950 4.4629 2.329 2.323 2.329 2.302 2.413 5,273,635 2.3566 -1.12%
2012-04-20 0 4.460 4.460 4.500 4.330 4.510 4,306,300 19,090,042 4.4330 2.355 2.355 2.376 2.286 2.381 8,155,190 2.3408 0.90%
2012-04-19 0 4.420 4.420 4.430 4.370 4.740 4,657,500 21,102,195 4.5308 2.334 2.334 2.339 2.308 2.503 8,820,286 2.3925 -5.15%
2012-04-18 0 4.660 4.650 4.670 4.580 4.770 5,981,541 28,117,761 4.7008 2.461 2.455 2.466 2.418 2.519 11,327,730 2.4822 2.64%
2012-04-17 0 4.540 4.540 4.550 4.260 4.550 6,244,750 27,763,802 4.4459 2.397 2.397 2.403 2.249 2.403 11,826,190 2.3477 5.58%
2012-04-16 0 4.300 4.300 4.320 4.130 4.330 2,390,671 10,230,652 4.2794 2.271 2.271 2.281 2.181 2.286 4,527,408 2.2597 2.87%
2012-04-13 0 4.180 4.180 4.200 4.150 4.240 2,319,100 9,727,254 4.1944 2.207 2.207 2.218 2.191 2.239 4,391,868 2.2148 0.97%
2012-04-12 0 4.140 4.130 4.150 4.000 4.160 2,249,583 9,220,868 4.0989 2.186 2.181 2.191 2.112 2.197 4,260,218 2.1644 3.50%
2012-04-11 0 4.000 4.000 4.020 3.890 4.020 1,279,000 5,096,300 3.9846 2.112 2.112 2.123 2.054 2.123 2,422,146 2.1040 -0.50%
2012-04-10 0 4.020 4.020 4.050 3.970 4.180 2,457,800 9,935,020 4.0422 2.123 2.123 2.139 2.096 2.207 4,654,536 2.1345 0.00%
2012-04-05 0 4.020 4.010 4.030 3.900 4.030 1,135,600 4,529,680 3.9888 2.123 2.117 2.128 2.059 2.128 2,150,578 2.1063 1.52%
2012-04-03 0 3.960 3.950 3.970 3.910 4.010 712,600 2,824,676 3.9639 2.091 2.086 2.096 2.065 2.117 1,349,509 2.0931 -0.50%
2012-04-02 0 3.980 3.960 3.990 3.940 4.000 1,251,000 4,965,938 3.9696 2.102 2.091 2.107 2.080 2.112 2,369,120 2.0961 0.51%
2012-03-30 0 3.960 3.930 3.980 3.860 3.970 2,702,000 10,647,760 3.9407 2.091 2.075 2.102 2.038 2.096 5,116,997 2.0809 1.80%
2012-03-29 0 3.890 3.880 3.910 3.880 4.060 3,468,000 13,655,680 3.9376 2.054 2.049 2.065 2.049 2.144 6,567,633 2.0792 -4.89%
2012-03-28 0 4.090 4.090 4.100 4.080 4.200 1,695,600 7,008,180 4.1332 2.160 2.160 2.165 2.154 2.218 3,211,095 2.1825 -2.39%
2012-03-27 0 4.190 4.180 4.200 4.170 4.240 915,400 3,844,894 4.2002 2.213 2.207 2.218 2.202 2.239 1,733,567 2.2179 0.96%
2012-03-26 0 4.150 4.140 4.150 4.070 4.200 878,274 3,653,858 4.1603 2.191 2.186 2.191 2.149 2.218 1,663,259 2.1968 2.22%
2012-03-23 0 4.060 4.080 4.090 4.020 4.150 1,786,400 7,295,580 4.0840 2.144 2.154 2.160 2.123 2.191 3,383,051 2.1565 -2.40%
2012-03-22 0 4.160 4.150 4.160 4.040 4.160 2,551,000 10,475,604 4.1065 2.197 2.191 2.197 2.133 2.197 4,831,036 2.1684 3.23%
2012-03-21 0 4.030 4.030 4.050 4.000 4.110 3,424,200 13,811,458 4.0335 2.128 2.128 2.139 2.112 2.170 6,484,686 2.1299 -1.71%
2012-03-20 0 4.100 4.100 4.140 3.810 4.160 6,384,960 25,451,088 3.9861 2.165 2.165 2.186 2.012 2.197 12,091,718 2.1048 0.24%
2012-03-19 0 4.090 4.080 4.100 4.050 4.260 2,615,400 10,902,332 4.1685 2.160 2.154 2.165 2.139 2.249 4,952,995 2.2012 -4.66%
2012-03-16 0 4.290 4.250 4.300 4.180 4.300 2,627,200 11,111,246 4.2293 2.265 2.244 2.271 2.207 2.271 4,975,342 2.2333 0.70%
2012-03-15 0 4.260 4.230 4.300 4.150 4.360 4,268,200 18,096,876 4.2399 2.249 2.234 2.271 2.191 2.302 8,083,037 2.2389 0.95%
2012-03-14 0 4.220 4.220 4.240 4.030 4.480 11,449,271 48,446,800 4.2314 2.228 2.228 2.239 2.128 2.366 21,682,415 2.2344 3.18%
2012-03-13 0 4.090 4.100 4.110 4.050 4.150 3,995,200 16,336,924 4.0891 2.160 2.165 2.170 2.139 2.191 7,566,035 2.1592 0.49%
2012-03-12 0 4.070 4.070 4.080 3.720 4.140 15,475,500 62,056,264 4.0100 2.149 2.149 2.154 1.964 2.186 29,307,212 2.1174 9.41%
2012-03-09 0 3.720 3.710 3.720 3.610 3.720 4,813,800 17,783,040 3.6942 1.964 1.959 1.964 1.906 1.964 9,116,284 1.9507 1.64%
2012-03-08 0 3.660 3.650 3.660 3.540 3.660 3,633,000 13,159,700 3.6223 1.933 1.927 1.933 1.869 1.933 6,880,107 1.9127 4.27%
2012-03-07 0 3.510 3.500 3.510 3.400 3.550 2,817,017 9,746,886 3.4600 1.853 1.848 1.853 1.795 1.875 5,334,814 1.8270 1.15%
2012-03-06 0 3.470 3.470 3.480 3.430 3.660 3,146,200 11,057,426 3.5145 1.832 1.832 1.838 1.811 1.933 5,958,215 1.8558 -4.41%
2012-03-05 0 3.630 3.610 3.630 3.580 3.640 3,225,200 11,639,504 3.6089 1.917 1.906 1.917 1.890 1.922 6,107,823 1.9057 -0.27%
2012-03-02 0 3.640 3.610 3.640 3.500 3.660 4,682,500 16,869,330 3.6026 1.922 1.906 1.922 1.848 1.933 8,867,631 1.9023 4.00%
2012-03-01 0 3.500 3.480 3.490 3.480 3.660 4,350,800 15,474,044 3.5566 1.848 1.838 1.843 1.838 1.933 8,239,463 1.8780 -4.37%
2012-02-29 0 3.660 3.630 3.660 3.580 3.710 9,625,754 35,134,377 3.6500 1.933 1.917 1.933 1.890 1.959 18,229,072 1.9274 2.23%
2012-02-28 0 3.580 3.580 3.590 3.510 3.620 7,124,600 25,447,706 3.5718 1.890 1.890 1.896 1.853 1.912 13,492,434 1.8861 2.29%
2012-02-27 0 3.500 3.490 3.530 3.450 3.650 7,922,500 28,217,150 3.5616 1.848 1.843 1.864 1.822 1.927 15,003,482 1.8807 0.29%
2012-02-24 0 3.490 3.480 3.490 3.410 3.550 3,016,400 10,496,060 3.4797 1.843 1.838 1.843 1.801 1.875 5,712,402 1.8374 -0.29%
2012-02-23 0 3.500 3.490 3.500 3.420 3.650 7,552,120 26,774,708 3.5453 1.848 1.843 1.848 1.806 1.927 14,302,063 1.8721 0.86%
2012-02-22 0 3.470 3.470 3.480 3.300 3.540 9,406,814 32,652,317 3.4711 1.832 1.832 1.838 1.743 1.869 17,814,448 1.8329 4.20%
2012-02-21 0 3.330 3.320 3.350 3.280 3.380 1,625,000 5,405,550 3.3265 1.758 1.753 1.769 1.732 1.785 3,077,395 1.7565 -0.30%
2012-02-20 0 3.340 3.340 3.350 3.320 3.400 4,406,094 14,899,331 3.3815 1.764 1.764 1.769 1.753 1.795 8,344,178 1.7856 0.91%
2012-02-17 0 3.310 3.290 3.320 3.250 3.350 2,533,000 8,364,625 3.3023 1.748 1.737 1.753 1.716 1.769 4,796,948 1.7437 1.85%
2012-02-16 0 3.250 3.250 3.270 3.240 3.350 459,000 1,503,934 3.2765 1.716 1.716 1.727 1.711 1.769 869,246 1.7302 -0.91%
2012-02-15 0 3.280 3.280 3.300 3.200 3.380 1,616,710 5,347,623 3.3077 1.732 1.732 1.743 1.690 1.785 3,061,695 1.7466 0.92%
2012-02-14 0 3.250 3.240 3.250 3.140 3.250 1,258,800 4,011,980 3.1871 1.716 1.711 1.716 1.658 1.716 2,383,892 1.6830 1.56%
2012-02-13 0 3.200 3.190 3.200 3.180 3.310 1,145,750 3,739,280 3.2636 1.690 1.684 1.690 1.679 1.748 2,169,800 1.7233 -2.44%
2012-02-10 0 3.280 3.230 3.290 3.210 3.410 7,992,529 26,590,901 3.3270 1.732 1.706 1.737 1.695 1.801 15,136,102 1.7568 1.86%
2012-02-09 0 3.220 3.190 3.220 3.050 3.250 4,561,907 14,351,697 3.1460 1.700 1.684 1.700 1.611 1.716 8,639,254 1.6612 3.21%
2012-02-08 0 3.120 3.110 3.120 2.860 3.140 6,042,472 18,417,250 3.0480 1.647 1.642 1.647 1.510 1.658 11,443,120 1.6095 6.12%
2012-02-07 0 2.940 2.900 2.940 2.860 2.950 785,400 2,280,856 2.9041 1.552 1.531 1.552 1.510 1.558 1,487,376 1.5335 -0.34%
2012-02-06 0 2.950 2.950 2.960 2.930 2.990 2,163,200 6,381,602 2.9501 1.558 1.558 1.563 1.547 1.579 4,096,628 1.5578 1.72%
2012-02-03 0 2.900 2.900 2.910 2.850 2.910 585,600 1,689,654 2.8853 1.531 1.531 1.537 1.505 1.537 1,108,998 1.5236 0.69%
2012-02-02 0 2.880 2.870 2.880 2.790 2.890 1,005,405 2,868,376 2.8530 1.521 1.515 1.521 1.473 1.526 1,904,017 1.5065 3.97%
2012-02-01 0 2.770 2.770 2.800 2.730 2.830 1,024,800 2,883,564 2.8138 1.463 1.463 1.479 1.442 1.494 1,940,747 1.4858 -2.46%
2012-01-31 0 2.840 2.830 2.850 2.800 2.860 464,800 1,312,550 2.8239 1.500 1.494 1.505 1.479 1.510 880,230 1.4911 0.00%
2012-01-30 0 2.840 2.840 2.850 2.830 2.880 937,000 2,664,100 2.8432 1.500 1.500 1.505 1.494 1.521 1,774,473 1.5013 -1.73%
2012-01-27 0 2.890 2.890 2.900 2.820 2.920 606,400 1,753,032 2.8909 1.526 1.526 1.531 1.489 1.542 1,148,389 1.5265 -1.03%
2012-01-26 0 2.920 2.920 2.930 2.820 2.940 1,479,000 4,299,750 2.9072 1.542 1.542 1.547 1.489 1.552 2,800,902 1.5351 4.29%
2012-01-20 0 2.800 2.800 2.810 2.800 2.940 627,400 1,779,320 2.8360 1.479 1.479 1.484 1.479 1.552 1,188,158 1.4975 -2.78%
2012-01-19 0 2.880 2.870 2.880 2.630 2.890 2,451,200 6,742,700 2.7508 1.521 1.515 1.521 1.389 1.526 4,642,037 1.4525 11.20%
2012-01-18 0 2.590 2.590 2.600 2.590 2.660 171,200 445,768 2.6038 1.368 1.368 1.373 1.368 1.405 324,215 1.3749 -2.26%
2012-01-17 0 2.650 2.610 2.650 2.600 2.650 510,000 1,337,880 2.6233 1.399 1.378 1.399 1.373 1.399 965,828 1.3852 2.71%
2012-01-16 0 2.580 2.570 2.580 2.590 2.630 111,200 289,124 2.6000 1.362 1.357 1.362 1.368 1.389 210,588 1.3729 -3.01%
2012-01-13 0 2.660 2.650 2.660 2.600 2.680 962,400 2,528,768 2.6276 1.405 1.399 1.405 1.373 1.415 1,822,575 1.3875 1.92%
2012-01-12 0 2.610 2.580 2.620 2.580 2.680 460,400 1,200,536 2.6076 1.378 1.362 1.383 1.362 1.415 871,897 1.3769 -1.88%
2012-01-11 0 2.660 2.640 2.660 2.590 2.700 1,144,000 3,050,640 2.6666 1.405 1.394 1.405 1.368 1.426 2,166,486 1.4081 0.00%
2012-01-10 0 2.660 2.660 2.670 2.650 2.710 1,660,158 4,459,657 2.6863 1.405 1.405 1.410 1.399 1.431 3,143,976 1.4185 0.76%
2012-01-09 0 2.640 2.630 2.640 2.520 2.640 754,000 1,962,880 2.6033 1.394 1.389 1.394 1.331 1.394 1,427,911 1.3747 2.33%
2012-01-06 0 2.580 2.570 2.580 2.540 2.650 709,400 1,813,990 2.5571 1.362 1.357 1.362 1.341 1.399 1,343,448 1.3502 -1.15%
2012-01-05 0 2.610 2.580 2.610 2.590 2.670 1,300,400 3,417,070 2.6277 1.378 1.362 1.378 1.368 1.410 2,462,673 1.3875 3.16%
2012-01-04 0 2.530 2.520 2.530 2.510 2.550 208,000 526,500 2.5313 1.336 1.331 1.336 1.325 1.347 393,907 1.3366 -0.39%
2012-01-03 0 2.540 2.540 2.550 2.500 2.580 665,400 1,692,182 2.5431 1.341 1.341 1.347 1.320 1.362 1,260,122 1.3429 2.42%
2011-12-30 0 2.480 2.440 2.490 2.400 2.490 662,000 1,631,400 2.4644 1.310 1.288 1.315 1.267 1.315 1,253,683 1.3013 3.33%
2011-12-29 0 2.400 2.400 2.450 2.350 2.420 476,850 1,140,385 2.3915 1.267 1.267 1.294 1.241 1.278 903,050 1.2628 -0.83%
2011-12-28 0 2.420 2.420 2.460 2.420 2.460 674,702 1,636,941 2.4262 1.278 1.278 1.299 1.278 1.299 1,277,738 1.2811 0.00%
2011-12-23 0 2.420 2.400 2.420 2.350 2.440 114,000 274,980 2.4121 1.278 1.267 1.278 1.241 1.288 215,891 1.2737 2.54%
2011-12-22 0 2.360 2.360 2.370 2.310 2.400 192,600 450,420 2.3386 1.246 1.246 1.251 1.220 1.267 364,742 1.2349 -1.67%
2011-12-21 0 2.400 2.370 2.400 2.370 2.450 437,400 1,054,140 2.4100 1.267 1.251 1.267 1.251 1.294 828,340 1.2726 0.42%
2011-12-20 0 2.390 2.390 2.410 2.380 2.410 462,000 1,104,074 2.3898 1.262 1.262 1.273 1.257 1.273 874,927 1.2619 0.42%
2011-12-19 0 2.380 2.380 2.410 2.370 2.410 583,000 1,385,510 2.3765 1.257 1.257 1.273 1.251 1.273 1,104,074 1.2549 -0.83%
2011-12-16 0 2.400 2.400 2.440 2.370 2.450 442,000 1,061,920 2.4025 1.267 1.267 1.288 1.251 1.294 837,051 1.2686 0.00%
2011-12-15 0 2.400 2.380 2.410 2.350 2.410 729,600 1,731,908 2.3738 1.267 1.257 1.273 1.241 1.273 1,381,703 1.2535 -0.41%
2011-12-14 0 2.410 2.400 2.440 2.410 2.450 142,000 343,820 2.4213 1.273 1.267 1.288 1.273 1.294 268,917 1.2785 -2.43%
2011-12-13 0 2.470 2.470 2.490 2.340 2.500 548,600 1,342,440 2.4470 1.304 1.304 1.315 1.236 1.320 1,038,928 1.2921 2.92%
2011-12-12 0 2.400 2.400 2.420 2.400 2.450 454,000 1,104,920 2.4337 1.267 1.267 1.278 1.267 1.294 859,777 1.2851 0.42%
2011-12-09 0 2.390 2.350 2.410 2.300 2.400 821,000 1,923,630 2.3430 1.262 1.241 1.273 1.215 1.267 1,554,794 1.2372 -1.24%
2011-12-08 0 2.420 2.400 2.440 2.400 2.450 285,404 687,341 2.4083 1.278 1.267 1.288 1.267 1.294 540,493 1.2717 0.41%
2011-12-07 0 2.410 2.410 2.420 2.400 2.430 545,200 1,310,308 2.4034 1.273 1.273 1.278 1.267 1.283 1,032,490 1.2691 0.00%
2011-12-06 0 2.410 2.400 2.410 2.410 2.470 226,200 548,808 2.4262 1.273 1.267 1.273 1.273 1.304 428,373 1.2811 -2.03%
2011-12-05 0 2.460 2.420 2.460 2.400 2.500 226,600 551,340 2.4331 1.299 1.278 1.299 1.267 1.320 429,131 1.2848 -0.81%
2011-12-02 0 2.480 2.410 2.480 2.400 2.500 712,200 1,725,842 2.4233 1.310 1.273 1.310 1.267 1.320 1,348,751 1.2796 0.00%
2011-12-01 0 2.480 2.480 2.500 2.480 2.600 684,635 1,728,439 2.5246 1.310 1.310 1.320 1.310 1.373 1,296,549 1.3331 2.90%
2011-11-30 0 2.410 2.410 2.460 2.360 2.450 3,423,000 8,248,994 2.4099 1.273 1.273 1.299 1.246 1.294 6,482,413 1.2725 1.69%
2011-11-29 0 2.370 2.340 2.370 2.330 2.430 230,000 544,840 2.3689 1.251 1.236 1.251 1.230 1.283 435,570 1.2509 -0.84%
2011-11-28 0 2.390 2.340 2.390 2.320 2.460 106,000 250,060 2.3591 1.262 1.236 1.262 1.225 1.299 200,741 1.2457 2.58%
2011-11-25 0 2.330 2.330 2.380 2.300 2.380 534,000 1,247,160 2.3355 1.230 1.230 1.257 1.215 1.257 1,011,279 1.2332 -2.10%
2011-11-24 0 2.380 2.360 2.430 2.310 2.400 252,000 595,140 2.3617 1.257 1.246 1.283 1.220 1.267 477,233 1.2471 0.00%
2011-11-23 0 2.380 2.390 2.400 2.350 2.390 320,200 758,944 2.3702 1.257 1.262 1.267 1.241 1.262 606,389 1.2516 -2.06%
2011-11-22 0 2.430 2.420 2.430 2.330 2.430 495,400 1,182,852 2.3877 1.283 1.278 1.283 1.230 1.283 938,179 1.2608 2.53%
2011-11-21 0 2.370 2.370 2.430 2.310 2.430 584,000 1,381,240 2.3651 1.251 1.251 1.283 1.220 1.283 1,105,968 1.2489 -3.27%
2011-11-18 0 2.450 2.410 2.450 2.370 2.450 215,000 517,902 2.4088 1.294 1.273 1.294 1.251 1.294 407,163 1.2720 0.82%
2011-11-17 0 2.430 2.430 2.470 2.340 2.460 510,200 1,242,550 2.4354 1.283 1.283 1.304 1.236 1.299 966,207 1.2860 -1.22%
2011-11-16 0 2.460 2.430 2.480 2.400 2.480 650,400 1,575,980 2.4231 1.299 1.283 1.310 1.267 1.310 1,231,715 1.2795 0.41%
2011-11-15 0 2.450 2.450 2.460 2.400 2.450 324,400 789,104 2.4325 1.294 1.294 1.299 1.267 1.294 614,343 1.2845 1.24%
2011-11-14 0 2.420 2.400 2.420 2.400 2.460 418,300 1,008,311 2.4105 1.278 1.267 1.278 1.267 1.299 792,169 1.2728 1.68%
2011-11-11 0 2.380 2.350 2.380 2.300 2.490 655,000 1,567,190 2.3927 1.257 1.241 1.257 1.215 1.315 1,240,427 1.2634 3.48%
2011-11-10 0 2.300 2.270 2.290 2.290 2.390 1,384,000 3,239,360 2.3406 1.215 1.199 1.209 1.209 1.262 2,620,993 1.2359 -6.12%
2011-11-09 0 2.450 2.440 2.490 2.400 2.490 522,800 1,281,116 2.4505 1.294 1.288 1.315 1.267 1.315 990,069 1.2940 -0.41%
2011-11-08 0 2.460 2.460 2.500 2.450 2.500 546,600 1,350,582 2.4709 1.299 1.299 1.320 1.294 1.320 1,035,141 1.3047 -0.40%
2011-11-07 0 2.470 2.450 2.470 2.450 2.470 405,400 996,788 2.4588 1.304 1.294 1.304 1.294 1.304 767,739 1.2983 0.41%
2011-11-04 0 2.460 2.450 2.460 2.460 2.560 802,200 1,994,360 2.4861 1.299 1.294 1.299 1.299 1.352 1,519,191 1.3128 0.00%
2011-11-03 0 2.460 2.420 2.460 2.380 2.500 1,290,600 3,114,896 2.4135 1.299 1.278 1.299 1.257 1.320 2,444,114 1.2744 0.41%
2011-11-02 0 2.450 2.420 2.450 2.260 2.470 1,010,000 2,372,620 2.3491 1.294 1.278 1.294 1.193 1.304 1,912,719 1.2404 3.81%
2011-11-01 0 2.360 2.350 2.360 2.300 2.410 1,812,700 4,276,278 2.3591 1.246 1.241 1.246 1.215 1.273 3,432,857 1.2457 -2.88%
2011-10-31 0 2.430 2.400 2.430 2.370 2.500 936,000 2,255,020 2.4092 1.283 1.267 1.283 1.251 1.320 1,772,579 1.2722 -2.80%
2011-10-28 0 2.500 2.490 2.500 2.480 2.730 4,400,000 11,441,560 2.6004 1.320 1.315 1.320 1.310 1.442 8,332,638 1.3731 -2.72%
2011-10-27 0 2.570 2.550 2.580 2.510 2.660 6,905,500 17,840,165 2.5835 1.357 1.347 1.362 1.325 1.405 13,077,506 1.3642 9.36%
2011-10-26 0 2.350 2.350 2.360 2.230 2.360 2,060,500 4,755,948 2.3082 1.241 1.241 1.246 1.178 1.246 3,902,136 1.2188 1.73%
2011-10-25 0 2.310 2.280 2.310 2.220 2.310 2,162,000 4,922,980 2.2770 1.220 1.204 1.220 1.172 1.220 4,094,355 1.2024 4.05%
2011-10-24 0 2.220 2.180 2.220 2.150 2.220 1,569,500 3,448,205 2.1970 1.172 1.151 1.172 1.135 1.172 2,972,290 1.1601 4.72%
2011-10-21 0 2.120 2.080 2.150 2.000 2.150 1,149,000 2,365,630 2.0589 1.119 1.098 1.135 1.056 1.135 2,175,955 1.0872 6.00%
2011-10-20 0 2.000 1.980 2.010 1.980 2.030 1,104,449 2,207,401 1.9986 1.056 1.046 1.061 1.046 1.072 2,091,585 1.0554 -3.85%
2011-10-19 0 2.080 2.070 2.080 2.070 2.200 829,000 1,745,380 2.1054 1.098 1.093 1.098 1.093 1.162 1,569,945 1.1117 0.48%
2011-10-18 0 2.070 2.040 2.070 2.040 2.150 1,102,800 2,297,290 2.0831 1.093 1.077 1.093 1.077 1.135 2,088,462 1.1000 -8.41%
2011-10-17 0 2.260 2.250 2.260 2.190 2.290 1,055,000 2,369,814 2.2463 1.193 1.188 1.193 1.156 1.209 1,997,939 1.1861 2.73%
2011-10-14 0 2.200 2.160 2.200 2.100 2.300 2,596,000 5,689,820 2.1918 1.162 1.141 1.162 1.109 1.215 4,916,256 1.1573 -3.51%
2011-10-13 0 2.280 2.260 2.280 2.160 2.280 2,084,000 4,626,560 2.2200 1.204 1.193 1.204 1.141 1.204 3,946,640 1.1723 7.55%
2011-10-12 0 2.120 2.110 2.130 1.970 2.120 2,570,200 5,355,692 2.0838 1.119 1.114 1.125 1.040 1.119 4,867,397 1.1003 4.95%
2011-10-11 0 2.020 2.000 2.020 1.960 2.060 1,529,000 3,062,380 2.0029 1.067 1.056 1.067 1.035 1.088 2,895,592 1.0576 8.02%
2011-10-10 0 1.870 1.860 1.870 1.770 1.890 1,026,084 1,867,332 1.8199 0.987 0.982 0.987 0.935 0.998 1,943,179 0.9610 2.19%
2011-10-07 0 1.830 1.820 1.830 1.820 1.900 1,786,900 3,316,804 1.8562 0.966 0.961 0.966 0.961 1.003 3,383,998 0.9801 3.39%
2011-10-06 0 1.770 1.770 1.820 1.720 2.450 1,343,504 2,483,706 1.8487 0.935 0.935 0.961 0.908 1.294 2,544,303 0.9762 5.36%
2011-10-04 0 1.680 1.660 1.680 1.650 1.820 1,085,400 1,865,000 1.7183 0.887 0.877 0.887 0.871 0.961 2,055,510 0.9073 -7.69%
2011-10-03 0 1.820 1.810 1.820 1.810 2.100 1,036,200 1,986,326 1.9169 0.961 0.956 0.961 0.956 1.109 1,962,336 1.0122 -14.15%
2011-09-30 0 2.120 2.120 2.160 2.090 2.240 2,517,600 5,375,974 2.1354 1.119 1.119 1.141 1.104 1.183 4,767,784 1.1276 -6.61%
2011-09-28 0 2.270 2.260 2.270 2.180 2.320 2,206,000 4,908,020 2.2249 1.199 1.193 1.199 1.151 1.225 4,177,681 1.1748 0.44%
2011-09-27 0 2.260 2.230 2.250 2.200 2.360 3,255,200 7,363,040 2.2619 1.193 1.178 1.188 1.162 1.246 6,164,637 1.1944 0.00%
2011-09-26 0 2.260 2.180 2.250 2.120 2.370 2,304,600 5,131,712 2.2267 1.193 1.151 1.188 1.119 1.251 4,364,408 1.1758 -1.74%
2011-09-23 0 2.300 2.290 2.300 2.170 2.300 3,696,001 8,283,902 2.2413 1.215 1.209 1.215 1.146 1.215 6,999,417 1.1835 0.44%
2011-09-22 0 2.290 2.280 2.340 2.220 2.360 3,678,000 8,545,970 2.3235 1.209 1.204 1.236 1.172 1.246 6,965,327 1.2269 -4.58%
2011-09-21 0 2.400 2.380 2.440 2.130 2.470 5,557,000 13,370,520 2.4061 1.267 1.257 1.288 1.125 1.304 10,523,742 1.2705 -2.44%
2011-09-20 0 2.460 2.470 2.480 2.100 2.470 3,446,000 7,944,080 2.3053 1.299 1.304 1.310 1.109 1.304 6,525,970 1.2173 4.68%
2011-09-19 0 2.350 2.320 2.350 2.320 2.580 1,183,000 2,874,560 2.4299 1.241 1.225 1.241 1.225 1.362 2,240,343 1.2831 -9.62%
2011-09-16 0 2.600 2.590 2.600 2.570 2.750 1,638,000 4,331,850 2.6446 1.373 1.368 1.373 1.357 1.452 3,102,014 1.3965 -1.89%
2011-09-15 0 2.650 2.650 2.670 2.630 2.720 522,000 1,396,440 2.6752 1.399 1.399 1.410 1.389 1.436 988,554 1.4126 -2.57%
2011-09-14 0 2.720 2.710 2.720 2.700 2.900 1,203,400 3,320,936 2.7596 1.436 1.431 1.436 1.426 1.531 2,278,976 1.4572 -5.88%
2011-09-12 0 2.890 2.870 2.890 2.810 2.910 2,280,000 6,542,880 2.8697 1.526 1.515 1.526 1.484 1.537 4,317,821 1.5153 -2.03%
2011-09-09 0 2.950 2.940 2.960 2.940 3.070 1,174,600 3,523,426 2.9997 1.558 1.552 1.563 1.552 1.621 2,224,435 1.5840 -0.67%
2011-09-08 0 2.970 2.960 2.970 2.910 3.000 1,099,800 3,252,144 2.9570 1.568 1.563 1.568 1.537 1.584 2,082,781 1.5614 -0.34%
2011-09-07 0 2.980 2.970 2.980 2.940 3.000 1,185,000 3,534,750 2.9829 1.574 1.568 1.574 1.552 1.584 2,244,131 1.5751 -0.33%
2011-09-06 0 2.990 2.970 3.000 2.820 3.000 2,410,200 7,040,518 2.9211 1.579 1.568 1.584 1.489 1.584 4,564,392 1.5425 0.00%
2011-09-05 0 2.990 2.960 2.990 2.920 3.000 1,286,000 3,831,340 2.9793 1.579 1.563 1.579 1.542 1.584 2,435,403 1.5732 -1.64%
2011-09-02 0 3.040 3.040 3.050 2.950 3.050 1,177,650 3,539,369 3.0055 1.605 1.605 1.611 1.558 1.611 2,230,211 1.5870 -0.33%
2011-09-01 0 3.050 3.020 3.040 3.030 3.080 1,884,000 5,735,680 3.0444 1.611 1.595 1.605 1.600 1.626 3,567,884 1.6076 0.33%
2011-08-31 0 3.040 3.030 3.050 2.960 3.050 1,620,000 4,871,050 3.0068 1.605 1.600 1.611 1.563 1.611 3,067,926 1.5877 1.00%
2011-08-30 0 3.010 3.000 3.020 2.900 3.020 2,128,400 6,291,208 2.9558 1.589 1.584 1.595 1.531 1.595 4,030,724 1.5608 2.03%
2011-08-29 0 2.950 2.930 2.940 2.870 2.970 1,283,800 3,761,438 2.9299 1.558 1.547 1.552 1.515 1.568 2,431,236 1.5471 0.68%
2011-08-26 0 2.930 2.920 2.950 2.850 2.950 743,675 2,158,987 2.9031 1.547 1.542 1.558 1.505 1.558 1,408,358 1.5330 0.69%
2011-08-25 0 2.910 2.900 2.910 2.890 2.950 464,800 1,349,580 2.9036 1.537 1.531 1.537 1.526 1.558 880,230 1.5332 1.39%
2011-08-24 0 2.870 2.850 2.900 2.820 2.900 688,000 1,958,680 2.8469 1.515 1.505 1.531 1.489 1.531 1,302,922 1.5033 -2.05%
2011-08-23 0 2.930 2.920 2.930 2.830 2.930 720,600 2,093,808 2.9056 1.547 1.542 1.547 1.494 1.547 1,364,659 1.5343 0.34%
2011-08-22 0 2.920 2.890 2.920 2.750 2.930 2,451,000 7,000,380 2.8561 1.542 1.526 1.542 1.452 1.547 4,641,658 1.5082 -0.68%
2011-08-19 0 2.940 2.950 2.960 2.650 3.000 4,552,000 12,975,740 2.8506 1.552 1.558 1.563 1.399 1.584 8,620,492 1.5052 -2.65%
2011-08-18 0 3.020 3.000 3.020 2.920 3.020 2,437,700 7,283,526 2.9879 1.595 1.584 1.595 1.542 1.595 4,616,471 1.5777 1.68%
2011-08-17 0 2.970 2.930 2.970 2.910 2.990 880,000 2,596,880 2.9510 1.568 1.547 1.568 1.537 1.579 1,666,528 1.5583 -0.34%
2011-08-16 0 2.980 2.970 2.990 2.920 3.000 2,057,000 6,078,520 2.9550 1.574 1.568 1.579 1.542 1.584 3,895,508 1.5604 1.02%
2011-08-15 0 2.950 2.940 2.950 2.800 3.000 1,852,200 5,391,986 2.9111 1.558 1.552 1.558 1.479 1.584 3,507,662 1.5372 3.15%
2011-08-12 0 2.860 2.880 2.900 2.760 2.880 3,700,850 10,371,689 2.8025 1.510 1.521 1.531 1.457 1.521 7,008,600 1.4799 3.25%
2011-08-11 0 2.770 2.750 2.790 2.600 2.790 3,468,500 9,406,600 2.7120 1.463 1.452 1.473 1.373 1.473 6,568,580 1.4321 2.21%
2011-08-10 0 2.710 2.710 2.740 2.700 2.880 6,517,000 18,155,854 2.7859 1.431 1.431 1.447 1.426 1.521 12,341,772 1.4711 2.26%
2011-08-09 0 2.650 2.650 2.730 2.300 2.700 6,440,400 16,543,168 2.5687 1.399 1.399 1.442 1.215 1.426 12,196,709 1.3564 -3.64%
2011-08-08 0 2.750 2.700 2.800 2.550 2.800 2,208,020 5,811,594 2.6320 1.452 1.426 1.479 1.347 1.479 4,181,507 1.3898 -1.79%
2011-08-05 0 2.800 2.790 2.820 2.700 2.940 3,169,000 8,863,280 2.7969 1.479 1.473 1.489 1.426 1.552 6,001,393 1.4769 -7.28%
2011-08-04 0 3.020 3.020 3.080 3.010 3.120 1,763,609 5,391,823 3.0573 1.595 1.595 1.626 1.589 1.647 3,339,890 1.6144 -0.98%
2011-08-03 0 3.050 3.040 3.060 3.010 3.130 2,784,000 8,458,440 3.0382 1.611 1.605 1.616 1.589 1.653 5,272,287 1.6043 -3.48%
2011-08-02 0 3.160 3.140 3.160 3.130 3.280 3,542,174 11,258,641 3.1785 1.669 1.658 1.669 1.653 1.732 6,708,103 1.6784 -3.95%
2011-08-01 0 3.290 3.290 3.300 3.250 3.340 1,830,600 6,018,160 3.2875 1.737 1.737 1.743 1.716 1.764 3,466,756 1.7360 0.61%
2011-07-29 0 3.270 3.270 3.280 3.230 3.300 2,056,000 6,696,680 3.2571 1.727 1.727 1.732 1.706 1.743 3,893,614 1.7199 -1.21%
2011-07-28 0 3.310 3.270 3.320 3.210 3.320 3,169,700 10,297,110 3.2486 1.748 1.727 1.753 1.695 1.753 6,002,718 1.7154 0.00%
2011-07-27 0 3.310 3.300 3.320 3.210 3.360 2,204,200 7,276,720 3.3013 1.748 1.743 1.753 1.695 1.774 4,174,273 1.7432 1.53%
2011-07-26 0 3.260 3.250 3.270 3.200 3.290 1,300,966 4,224,059 3.2469 1.721 1.716 1.727 1.690 1.737 2,463,745 1.7145 0.62%
2011-07-25 0 3.240 3.240 3.250 3.120 3.260 2,383,200 7,681,144 3.2230 1.711 1.711 1.716 1.647 1.721 4,513,259 1.7019 -0.61%
2011-07-22 0 3.260 3.240 3.260 3.200 3.350 2,136,900 6,993,032 3.2725 1.721 1.711 1.721 1.690 1.769 4,046,821 1.7280 -0.31%
2011-07-21 0 3.270 3.260 3.270 3.190 3.280 2,052,000 6,661,682 3.2464 1.727 1.721 1.727 1.684 1.732 3,886,039 1.7143 0.00%
2011-07-20 0 3.270 3.260 3.270 3.150 3.330 3,516,266 11,500,867 3.2708 1.727 1.721 1.727 1.663 1.758 6,659,039 1.7271 4.81%
2011-07-19 0 3.120 3.100 3.120 3.010 3.200 2,210,500 6,815,115 3.0831 1.647 1.637 1.647 1.589 1.690 4,186,203 1.6280 -2.80%
2011-07-18 0 3.210 3.200 3.210 3.120 3.230 1,704,400 5,448,692 3.1968 1.695 1.690 1.695 1.647 1.706 3,227,761 1.6881 1.58%
2011-07-15 0 3.160 3.150 3.170 3.100 3.250 1,425,100 4,524,512 3.1749 1.669 1.663 1.674 1.637 1.716 2,698,828 1.6765 -2.47%
2011-07-14 0 3.240 3.230 3.240 3.210 3.300 1,088,200 3,527,830 3.2419 1.711 1.706 1.711 1.695 1.743 2,060,813 1.7119 0.00%
2011-07-13 0 3.240 3.220 3.240 3.200 3.270 1,010,000 3,267,600 3.2352 1.711 1.700 1.711 1.690 1.727 1,912,719 1.7084 0.62%
2011-07-12 0 3.220 3.200 3.220 3.200 3.400 3,303,000 10,707,300 3.2417 1.700 1.690 1.700 1.690 1.795 6,255,159 1.7118 -4.17%
2011-07-11 0 3.360 3.350 3.360 3.330 3.410 2,009,000 6,762,310 3.3660 1.774 1.769 1.774 1.758 1.801 3,804,607 1.7774 -1.47%
2011-07-08 0 3.410 3.390 3.420 3.370 3.460 11,301,320 38,557,479 3.4118 1.801 1.790 1.806 1.780 1.827 21,402,228 1.8016 1.79%
2011-07-07 0 3.350 3.340 3.350 3.200 3.410 11,973,600 40,118,406 3.3506 1.769 1.764 1.769 1.690 1.801 22,675,379 1.7692 5.35%
2011-07-06 0 3.180 3.160 3.170 3.100 3.220 2,900,400 9,209,904 3.1754 1.679 1.669 1.674 1.637 1.700 5,492,723 1.6767 0.32%
2011-07-05 0 3.170 3.170 3.180 3.120 3.190 5,976,000 18,879,980 3.1593 1.674 1.674 1.679 1.647 1.684 11,317,237 1.6682 1.60%
2011-07-04 0 3.120 3.110 3.120 3.050 3.150 3,106,700 9,633,160 3.1008 1.647 1.642 1.647 1.611 1.663 5,883,410 1.6373 0.97%
2011-06-30 0 3.090 3.090 3.100 3.030 3.180 3,399,845 10,555,808 3.1048 1.632 1.632 1.637 1.600 1.679 6,438,563 1.6395 3.00%
2011-06-29 0 3.000 3.000 3.010 2.980 3.060 1,243,000 3,742,320 3.0107 1.584 1.584 1.589 1.574 1.616 2,353,970 1.5898 -0.99%
2011-06-28 0 3.030 3.030 3.040 2.960 3.040 1,552,000 4,688,180 3.0207 1.600 1.600 1.605 1.563 1.605 2,939,149 1.5951 2.36%
2011-06-27 0 2.960 2.950 2.990 2.900 2.980 656,300 1,935,030 2.9484 1.563 1.558 1.579 1.531 1.574 1,242,889 1.5569 -1.00%
2011-06-24 0 2.990 2.980 2.990 2.940 2.990 1,545,400 4,579,418 2.9633 1.579 1.574 1.579 1.552 1.579 2,926,650 1.5647 1.70%
2011-06-23 0 2.940 2.940 2.960 2.880 2.940 913,400 2,657,190 2.9091 1.552 1.552 1.563 1.521 1.552 1,729,780 1.5361 0.68%
2011-06-22 0 2.920 2.920 2.940 2.880 2.930 1,667,900 4,872,860 2.9216 1.542 1.542 1.552 1.521 1.547 3,158,638 1.5427 2.10%
2011-06-21 0 2.860 2.860 2.890 2.860 2.950 1,071,200 3,108,098 2.9015 1.510 1.510 1.526 1.510 1.558 2,028,618 1.5321 -2.05%
2011-06-20 0 2.920 2.920 2.940 2.920 2.950 1,152,000 3,380,420 2.9344 1.542 1.542 1.552 1.542 1.558 2,181,636 1.5495 0.00%
2011-06-17 0 2.920 2.910 2.950 2.910 2.950 1,522,800 4,468,300 2.9343 1.542 1.537 1.558 1.537 1.558 2,883,850 1.5494 -1.02%
2011-06-16 0 2.950 2.950 2.960 2.900 3.000 1,272,800 3,765,776 2.9587 1.558 1.558 1.563 1.531 1.584 2,410,405 1.5623 -2.64%
2011-06-15 0 3.030 3.030 3.040 2.950 3.080 1,361,000 4,133,420 3.0370 1.600 1.600 1.605 1.558 1.626 2,577,436 1.6037 0.33%
2011-06-14 0 3.020 3.020 3.030 2.910 3.030 1,710,600 5,078,292 2.9687 1.595 1.595 1.600 1.537 1.600 3,239,502 1.5676 3.42%
2011-06-13 0 2.920 2.920 2.940 2.880 2.950 1,083,000 3,168,570 2.9257 1.542 1.542 1.552 1.521 1.558 2,050,965 1.5449 -0.68%
2011-06-10 0 2.940 2.940 2.960 2.900 2.980 1,041,800 3,059,108 2.9364 1.552 1.552 1.563 1.531 1.574 1,972,941 1.5505 -0.34%
2011-06-09 0 2.950 2.950 2.960 2.930 2.980 2,111,000 6,238,640 2.9553 1.558 1.558 1.563 1.547 1.574 3,997,772 1.5605 -0.67%
2011-06-08 0 2.970 2.970 2.980 2.960 2.980 776,900 2,308,228 2.9711 1.568 1.568 1.574 1.563 1.574 1,471,279 1.5689 -1.33%
2011-06-07 0 3.010 3.010 3.030 2.870 3.010 967,000 2,874,150 2.9722 1.589 1.589 1.600 1.515 1.589 1,831,286 1.5695 1.35%
2011-06-03 0 2.970 2.970 3.000 2.970 3.010 709,000 2,121,936 2.9929 1.568 1.568 1.584 1.568 1.589 1,342,691 1.5804 -0.67%
2011-06-02 0 2.990 2.990 3.000 2.930 3.030 1,050,200 3,131,844 2.9821 1.579 1.579 1.584 1.547 1.600 1,988,849 1.5747 0.00%
2011-06-01 0 2.990 2.980 3.010 2.980 3.040 331,322 990,921 2.9908 1.579 1.574 1.589 1.574 1.605 627,451 1.5793 -1.64%
2011-05-31 0 3.040 2.990 3.050 2.990 3.060 1,189,933 3,605,644 3.0301 1.605 1.579 1.611 1.579 1.616 2,253,473 1.6000 0.66%
2011-05-30 0 3.020 3.020 3.050 2.950 3.050 1,928,612 5,766,737 2.9901 1.595 1.595 1.611 1.558 1.611 3,652,369 1.5789 2.37%
2011-05-27 0 2.950 2.950 2.960 2.870 2.950 1,007,087 2,939,934 2.9192 1.558 1.558 1.563 1.515 1.558 1,907,202 1.5415 2.43%
2011-05-26 0 2.880 2.880 2.910 2.880 2.930 1,109,600 3,214,948 2.8974 1.521 1.521 1.537 1.521 1.547 2,101,340 1.5300 1.41%
2011-05-25 0 2.840 2.810 2.850 2.750 2.840 592,800 1,655,948 2.7934 1.500 1.484 1.505 1.452 1.500 1,122,634 1.4751 2.16%
2011-05-24 0 2.780 2.780 2.800 2.750 2.850 1,694,000 4,730,380 2.7924 1.468 1.468 1.479 1.452 1.505 3,208,065 1.4745 -3.14%
2011-05-23 0 2.870 2.870 2.890 2.850 2.930 2,175,400 6,264,036 2.8795 1.515 1.515 1.526 1.505 1.547 4,119,732 1.5205 -2.38%
2011-05-20 0 2.940 2.930 2.960 2.920 2.990 1,267,400 3,719,992 2.9351 1.552 1.547 1.563 1.542 1.579 2,400,178 1.5499 -1.01%
2011-05-19 0 2.970 2.950 2.970 2.940 3.000 2,568,400 7,632,312 2.9716 1.568 1.558 1.568 1.552 1.584 4,863,988 1.5691 0.00%
2011-05-18 0 2.970 2.970 2.980 2.960 3.030 2,895,000 8,674,898 2.9965 1.568 1.568 1.574 1.563 1.600 5,482,497 1.5823 -1.98%
2011-05-17 0 3.030 3.020 3.030 3.020 3.050 1,736,500 5,265,790 3.0324 1.600 1.595 1.600 1.595 1.611 3,288,551 1.6012 -1.30%
2011-05-16 0 3.070 3.060 3.080 3.050 3.100 1,316,200 4,040,840 3.0701 1.621 1.616 1.626 1.611 1.637 2,492,595 1.6211 -0.65%
2011-05-13 0 3.090 3.070 3.100 3.050 3.140 1,467,000 4,540,540 3.0951 1.632 1.621 1.637 1.611 1.658 2,778,177 1.6344 1.64%
2011-05-12 0 3.040 3.040 3.080 3.040 3.200 2,887,500 8,923,946 3.0905 1.605 1.605 1.626 1.605 1.690 5,468,293 1.6319 -5.00%
2011-05-11 0 3.200 3.160 3.190 3.140 3.200 2,150,200 6,824,582 3.1739 1.690 1.669 1.684 1.658 1.690 4,072,008 1.6760 0.31%
2011-05-09 0 3.190 3.180 3.190 3.120 3.220 2,625,200 8,329,792 3.1730 1.684 1.679 1.684 1.647 1.700 4,971,555 1.6755 0.63%
2011-05-06 0 3.170 3.180 3.190 3.090 3.180 2,296,800 7,201,124 3.1353 1.674 1.679 1.684 1.632 1.679 4,349,637 1.6556 0.96%
2011-05-05 0 3.140 3.140 3.150 3.060 3.160 2,956,000 9,266,460 3.1348 1.658 1.658 1.663 1.616 1.669 5,598,017 1.6553 0.96%
2011-05-04 0 3.110 3.100 3.110 3.060 3.160 3,596,800 11,170,156 3.1056 1.642 1.637 1.642 1.616 1.669 6,811,552 1.6399 -1.58%
2011-05-03 0 3.160 3.150 3.160 2.960 3.230 6,870,500 21,320,555 3.1032 1.669 1.663 1.669 1.563 1.706 13,011,224 1.6386 0.96%
2011-04-29 0 3.130 3.100 3.140 3.010 3.140 2,142,000 6,570,300 3.0674 1.653 1.637 1.658 1.589 1.658 4,056,479 1.6197 0.97%
2011-04-28 0 3.100 3.050 3.100 3.030 3.200 3,615,052 11,212,717 3.1017 1.637 1.611 1.637 1.600 1.690 6,846,118 1.6378 -1.90%
2011-04-27 0 3.160 3.150 3.160 3.150 3.290 2,967,000 9,424,330 3.1764 1.669 1.663 1.669 1.663 1.737 5,618,849 1.6773 -2.17%
2011-04-26 0 3.230 3.200 3.240 3.180 3.270 6,411,200 20,690,222 3.2272 1.706 1.690 1.711 1.679 1.727 12,141,410 1.7041 1.89%
2011-04-21 0 3.170 3.160 3.180 3.100 3.210 7,650,602 24,215,145 3.1651 1.674 1.669 1.679 1.637 1.695 14,488,567 1.6713 0.96%
2011-04-20 0 3.140 3.130 3.160 3.090 3.200 5,103,000 16,032,470 3.1418 1.658 1.653 1.669 1.632 1.690 9,663,966 1.6590 1.29%
2011-04-19 0 3.100 3.090 3.110 3.010 3.130 6,862,600 21,049,028 3.0672 1.637 1.632 1.642 1.589 1.653 12,996,263 1.6196 -1.27%
2011-04-18 0 3.140 3.140 3.150 3.100 3.300 14,893,409 47,365,667 3.1803 1.658 1.658 1.663 1.637 1.743 28,204,859 1.6793 0.64%
2011-04-15 0 3.120 3.110 3.120 2.880 3.180 26,014,300 79,814,734 3.0681 1.647 1.642 1.647 1.521 1.679 49,265,394 1.6201 9.86%
2011-04-14 0 2.840 2.810 2.830 2.520 2.870 28,395,900 77,936,417 2.7446 1.500 1.484 1.494 1.331 1.515 53,775,623 1.4493 14.98%
2011-04-13 0 2.470 2.470 2.480 2.400 2.470 1,670,800 4,082,443 2.4434 1.304 1.304 1.310 1.267 1.304 3,164,130 1.2902 2.49%
2011-04-12 0 2.410 2.410 2.440 2.410 2.480 2,184,200 5,322,518 2.4368 1.273 1.273 1.288 1.273 1.310 4,136,397 1.2868 -1.63%
2011-04-11 0 2.450 2.440 2.500 2.420 2.500 2,812,100 6,900,741 2.4539 1.294 1.288 1.320 1.278 1.320 5,325,502 1.2958 0.82%
2011-04-08 0 2.430 2.420 2.430 2.420 2.500 1,830,000 4,471,880 2.4437 1.283 1.278 1.283 1.278 1.320 3,465,620 1.2904 0.41%
2011-04-07 0 2.420 2.460 2.470 2.380 2.480 4,629,900 11,332,796 2.4477 1.278 1.299 1.304 1.257 1.310 8,768,018 1.2925 0.83%
2011-04-06 0 2.400 2.400 2.410 2.250 2.400 3,566,099 8,370,792 2.3473 1.267 1.267 1.273 1.188 1.267 6,753,411 1.2395 5.73%
2011-04-04 0 2.270 2.260 2.270 2.240 2.300 2,359,600 5,335,616 2.2612 1.199 1.193 1.199 1.183 1.215 4,468,566 1.1940 1.34%
2011-04-01 0 2.240 2.240 2.250 2.230 2.250 1,305,000 2,925,940 2.2421 1.183 1.183 1.188 1.178 1.188 2,471,385 1.1839 -0.88%
2011-03-31 0 2.260 2.250 2.270 2.220 2.280 1,723,000 3,872,940 2.2478 1.193 1.188 1.199 1.172 1.204 3,262,985 1.1869 0.44%
2011-03-30 0 2.250 2.250 2.260 2.200 2.300 1,928,400 4,320,028 2.2402 1.188 1.188 1.193 1.162 1.215 3,651,968 1.1829 -0.44%
2011-03-29 0 2.260 2.250 2.270 2.250 2.290 2,423,008 5,494,698 2.2677 1.193 1.188 1.199 1.188 1.209 4,588,647 1.1975 -0.88%
2011-03-28 0 2.280 2.280 2.300 2.280 2.380 3,627,894 8,411,892 2.3187 1.204 1.204 1.215 1.204 1.257 6,870,438 1.2244 -3.39%
2011-03-25 0 2.360 2.360 2.370 2.350 2.400 2,044,000 4,852,920 2.3742 1.246 1.246 1.251 1.241 1.267 3,870,889 1.2537 -0.42%
2011-03-24 0 2.370 2.370 2.380 2.370 2.450 1,530,000 3,654,780 2.3887 1.251 1.251 1.257 1.251 1.294 2,897,485 1.2614 -1.25%
2011-03-23 0 2.400 2.380 2.400 2.320 2.440 2,590,603 6,183,237 2.3868 1.267 1.257 1.267 1.225 1.288 4,906,035 1.2603 3.00%
2011-03-22 0 2.330 2.330 2.340 2.300 2.380 2,230,400 5,190,772 2.3273 1.230 1.230 1.236 1.215 1.257 4,223,890 1.2289 -0.43%
2011-03-21 0 2.340 2.350 2.370 2.250 2.380 2,367,334 5,473,988 2.3123 1.236 1.241 1.251 1.188 1.257 4,483,213 1.2210 0.43%
2011-03-18 0 2.330 2.330 2.370 2.310 2.390 3,408,543 8,025,459 2.3545 1.230 1.230 1.251 1.220 1.262 6,455,035 1.2433 0.87%
2011-03-17 0 2.310 2.300 2.310 2.200 2.330 4,842,600 10,915,588 2.2541 1.220 1.215 1.220 1.162 1.230 9,170,825 1.1903 -0.43%
2011-03-16 0 2.320 2.310 2.320 2.240 2.410 6,572,000 15,130,020 2.3022 1.225 1.220 1.225 1.183 1.273 12,445,930 1.2157 -3.33%
2011-03-15 0 2.400 2.400 2.410 2.350 2.650 12,756,400 30,751,152 2.4106 1.267 1.267 1.273 1.241 1.399 24,157,831 1.2729 -11.76%
2011-03-14 1 - - - - - 0 0 - 1.436 - - - - 0 - 0.00%
2011-03-11 0 2.720 2.700 2.750 2.680 2.780 2,304,000 6,242,390 2.7094 1.436 1.426 1.452 1.415 1.468 4,363,272 1.4307 -1.09%
2011-03-10 0 2.750 2.740 2.750 2.730 2.770 939,000 2,582,390 2.7501 1.452 1.447 1.452 1.442 1.463 1,778,261 1.4522 -0.72%
2011-03-09 0 2.770 2.750 2.770 2.750 2.830 1,165,000 3,240,510 2.7816 1.463 1.452 1.463 1.452 1.494 2,206,255 1.4688 -0.72%
2011-03-08 0 2.790 2.790 2.800 2.780 2.860 1,792,000 5,040,260 2.8126 1.473 1.473 1.479 1.468 1.510 3,393,656 1.4852 -0.71%
2011-03-07 0 2.810 2.810 2.820 2.750 2.860 2,906,175 8,178,199 2.8141 1.484 1.484 1.489 1.452 1.510 5,503,660 1.4860 2.18%
2011-03-04 0 2.750 2.740 2.750 2.710 2.830 1,993,200 5,512,390 2.7656 1.452 1.447 1.452 1.431 1.494 3,774,685 1.4604 1.85%
2011-03-03 0 2.700 2.700 2.710 2.650 2.720 1,532,500 4,135,379 2.6985 1.426 1.426 1.431 1.399 1.436 2,902,220 1.4249 1.12%
2011-03-02 0 2.670 2.660 2.680 2.640 2.720 2,634,000 7,044,580 2.6745 1.410 1.405 1.415 1.394 1.436 4,988,220 1.4122 -2.55%
2011-03-01 0 2.740 2.730 2.760 2.650 2.780 3,659,200 10,015,624 2.7371 1.447 1.442 1.457 1.399 1.468 6,929,724 1.4453 3.40%
2011-02-28 0 2.650 2.650 2.680 2.600 2.720 6,027,000 15,952,820 2.6469 1.399 1.399 1.415 1.373 1.436 11,413,820 1.3977 -4.68%
2011-02-25 0 2.780 2.780 2.790 2.750 2.870 2,734,000 7,645,884 2.7966 1.468 1.468 1.473 1.452 1.515 5,177,598 1.4767 0.36%
2011-02-24 0 2.770 2.760 2.770 2.750 2.910 2,400,000 6,792,600 2.8303 1.463 1.457 1.463 1.452 1.537 4,545,075 1.4945 -3.82%
2011-02-23 0 2.880 2.880 2.890 2.860 2.930 1,497,600 4,331,328 2.8922 1.521 1.521 1.526 1.510 1.547 2,836,127 1.5272 -0.35%
2011-02-22 0 2.890 2.890 2.910 2.880 3.000 5,999,400 17,563,500 2.9275 1.526 1.526 1.537 1.521 1.584 11,361,551 1.5459 -3.99%
2011-02-21 0 3.010 3.010 3.030 2.920 3.050 3,238,400 9,751,944 3.0113 1.589 1.589 1.600 1.542 1.611 6,132,821 1.5901 2.73%
2011-02-18 0 2.930 2.910 2.950 2.880 3.000 5,591,400 16,554,703 2.9607 1.547 1.537 1.558 1.521 1.584 10,588,888 1.5634 1.74%
2011-02-17 0 2.880 2.870 2.880 2.830 3.000 7,519,600 21,715,976 2.8879 1.521 1.515 1.521 1.494 1.584 14,240,478 1.5249 -3.68%
2011-02-16 0 2.990 2.990 3.000 2.970 3.020 1,084,800 3,244,648 2.9910 1.579 1.579 1.584 1.568 1.595 2,054,374 1.5794 -0.33%
2011-02-15 0 3.000 3.000 3.020 2.920 3.060 4,778,400 14,285,818 2.9897 1.584 1.584 1.595 1.542 1.616 9,049,244 1.5787 -1.96%
2011-02-14 0 3.060 3.040 3.060 3.010 3.070 2,645,500 8,035,215 3.0373 1.616 1.605 1.616 1.589 1.621 5,009,998 1.6038 2.00%
2011-02-11 0 3.000 3.000 3.010 2.990 3.050 2,314,000 6,961,660 3.0085 1.584 1.584 1.589 1.579 1.611 4,382,210 1.5886 -0.99%
2011-02-10 0 3.030 3.020 3.030 3.010 3.100 2,579,800 7,811,616 3.0280 1.600 1.595 1.600 1.589 1.637 4,885,577 1.5989 -1.30%
2011-02-09 0 3.070 3.050 3.060 3.000 3.120 1,781,500 5,473,290 3.0723 1.621 1.611 1.616 1.584 1.647 3,373,771 1.6223 -2.23%
2011-02-08 0 3.140 3.120 3.140 3.070 3.140 1,433,400 4,455,374 3.1083 1.658 1.647 1.658 1.621 1.658 2,714,546 1.6413 0.96%
2011-02-07 0 3.110 3.110 3.120 3.100 3.200 580,436 1,814,036 3.1253 1.642 1.642 1.647 1.637 1.690 1,099,219 1.6503 -0.32%
2011-02-02 0 3.120 3.100 3.130 3.080 3.130 1,146,400 3,549,908 3.0966 1.647 1.637 1.653 1.626 1.653 2,171,031 1.6351 0.00%
2011-02-01 0 3.120 3.100 3.120 3.070 3.140 1,094,400 3,398,052 3.1049 1.647 1.637 1.647 1.621 1.658 2,072,554 1.6395 1.30%
2011-01-31 0 3.080 3.080 3.100 3.070 3.130 1,046,400 3,237,360 3.0938 1.626 1.626 1.637 1.621 1.653 1,981,653 1.6337 -1.60%
2011-01-28 0 3.130 3.110 3.130 3.100 3.130 1,018,600 3,168,782 3.1109 1.653 1.642 1.653 1.637 1.653 1,929,006 1.6427 1.29%
2011-01-27 0 3.090 3.090 3.110 3.090 3.150 2,697,516 8,418,582 3.1209 1.632 1.632 1.642 1.632 1.663 5,108,505 1.6480 -0.32%
2011-01-26 0 3.100 3.100 3.130 3.100 3.240 1,731,200 5,423,312 3.1327 1.637 1.637 1.653 1.637 1.711 3,278,514 1.6542 -1.90%
2011-01-25 0 3.160 3.160 3.170 3.120 3.190 1,172,200 3,707,640 3.1630 1.669 1.669 1.674 1.647 1.684 2,219,890 1.6702 0.64%
2011-01-24 0 3.140 3.130 3.150 3.110 3.190 878,200 2,771,508 3.1559 1.658 1.653 1.663 1.642 1.684 1,663,119 1.6665 -1.57%
2011-01-21 0 3.190 3.180 3.210 3.120 3.210 2,765,800 8,742,618 3.1610 1.684 1.679 1.695 1.647 1.695 5,237,820 1.6691 1.27%
2011-01-20 0 3.150 3.140 3.150 3.120 3.250 2,610,400 8,261,964 3.1650 1.663 1.658 1.663 1.647 1.716 4,943,527 1.6713 -2.78%
2011-01-19 0 3.240 3.230 3.240 3.220 3.390 8,095,100 26,714,878 3.3001 1.711 1.706 1.711 1.700 1.790 15,330,349 1.7426 -1.52%
2011-01-18 0 3.290 3.270 3.300 3.070 3.290 11,091,900 35,481,517 3.1989 1.737 1.727 1.743 1.621 1.737 21,005,632 1.6891 7.17%
2011-01-17 0 3.070 3.060 3.070 3.030 3.190 5,134,800 15,867,630 3.0902 1.621 1.616 1.621 1.600 1.684 9,724,188 1.6318 -2.85%
2011-01-14 0 3.160 3.160 3.170 3.130 3.190 1,349,700 4,272,827 3.1658 1.669 1.669 1.674 1.653 1.684 2,556,037 1.6717 1.61%
2011-01-13 0 3.110 3.100 3.130 3.100 3.250 2,202,302 6,949,470 3.1555 1.642 1.637 1.653 1.637 1.716 4,170,678 1.6663 -1.89%
2011-01-12 0 3.170 3.170 3.190 3.150 3.210 1,608,274 5,094,444 3.1676 1.674 1.674 1.684 1.663 1.695 3,045,719 1.6727 -0.63%
2011-01-11 0 3.190 3.180 3.200 3.150 3.230 1,180,000 3,752,220 3.1798 1.684 1.679 1.690 1.663 1.706 2,234,662 1.6791 -1.24%
2011-01-10 0 3.230 3.210 3.230 3.200 3.340 2,306,417 7,480,954 3.2435 1.706 1.695 1.706 1.690 1.764 4,367,849 1.7127 -1.22%
2011-01-07 0 3.270 3.260 3.270 3.230 3.370 4,116,200 13,612,022 3.3069 1.727 1.721 1.727 1.706 1.780 7,795,182 1.7462 -1.80%
2011-01-06 0 3.330 3.330 3.340 3.150 3.350 7,502,200 24,592,598 3.2781 1.758 1.758 1.764 1.663 1.769 14,207,526 1.7310 6.05%
2011-01-05 0 3.140 3.130 3.150 3.080 3.180 2,341,200 7,360,404 3.1439 1.658 1.653 1.663 1.626 1.679 4,433,721 1.6601 0.96%
2011-01-04 0 3.110 3.110 3.120 3.080 3.140 1,900,800 5,919,634 3.1143 1.642 1.642 1.647 1.626 1.658 3,599,699 1.6445 0.32%
2011-01-03 0 3.100 3.090 3.100 3.070 3.120 630,000 1,946,940 3.0904 1.637 1.632 1.637 1.621 1.647 1,193,082 1.6319 0.32%
2010-12-31 0 3.090 3.080 3.100 3.030 3.110 516,000 1,581,140 3.0642 1.632 1.626 1.637 1.600 1.642 977,191 1.6180 0.98%
2010-12-30 0 3.060 3.050 3.060 3.020 3.100 1,178,000 3,591,060 3.0484 1.616 1.611 1.616 1.595 1.637 2,230,874 1.6097 0.33%
2010-12-29 0 3.050 3.040 3.050 3.010 3.080 876,200 2,674,960 3.0529 1.611 1.605 1.611 1.589 1.626 1,659,331 1.6121 0.66%
2010-12-28 0 3.030 3.030 3.040 3.030 3.140 1,873,502 5,770,441 3.0800 1.600 1.600 1.605 1.600 1.658 3,548,003 1.6264 -3.19%
2010-12-24 0 3.130 3.130 3.140 3.100 3.140 674,000 2,099,080 3.1144 1.653 1.653 1.658 1.637 1.658 1,276,409 1.6445 0.97%
2010-12-23 0 3.100 3.100 3.120 3.100 3.140 903,700 2,807,479 3.1066 1.637 1.637 1.647 1.637 1.658 1,711,410 1.6404 -0.32%
2010-12-22 0 3.110 3.100 3.130 3.090 3.130 1,464,802 4,558,719 3.1122 1.642 1.637 1.653 1.632 1.653 2,774,015 1.6434 0.00%
2010-12-21 0 3.110 3.090 3.110 3.050 3.110 1,696,800 5,217,052 3.0746 1.642 1.632 1.642 1.611 1.642 3,213,368 1.6235 2.98%
2010-12-20 0 3.020 3.010 3.020 2.960 3.140 4,234,800 12,808,542 3.0246 1.595 1.589 1.595 1.563 1.658 8,019,785 1.5971 -3.51%
2010-12-17 0 3.130 3.120 3.160 3.100 3.170 2,263,400 7,100,158 3.1369 1.653 1.647 1.669 1.637 1.674 4,286,384 1.6564 1.62%
2010-12-16 0 3.080 3.070 3.090 3.050 3.160 2,757,400 8,546,494 3.0995 1.626 1.621 1.632 1.611 1.669 5,221,912 1.6367 -0.96%
2010-12-15 0 3.110 3.100 3.120 3.060 3.150 2,035,601 6,337,287 3.1132 1.642 1.637 1.647 1.616 1.663 3,854,983 1.6439 0.00%
2010-12-14 0 3.110 3.110 3.120 3.080 3.200 1,808,200 5,624,440 3.1105 1.642 1.642 1.647 1.626 1.690 3,424,335 1.6425 -1.89%
2010-12-13 0 3.170 3.160 3.190 3.160 3.270 2,130,400 6,803,070 3.1933 1.674 1.669 1.684 1.669 1.727 4,034,512 1.6862 -2.76%
2010-12-10 0 3.260 3.260 3.270 3.200 3.290 8,209,026 26,729,981 3.2562 1.721 1.721 1.727 1.690 1.737 15,546,100 1.7194 1.24%
2010-12-09 0 3.220 3.210 3.220 3.130 3.250 4,033,400 12,901,278 3.1986 1.700 1.695 1.700 1.653 1.716 7,638,377 1.6890 2.88%
2010-12-08 0 3.130 3.130 3.150 3.100 3.290 3,458,800 10,914,148 3.1555 1.653 1.653 1.663 1.637 1.737 6,550,211 1.6662 -4.28%
2010-12-07 0 3.270 3.260 3.270 3.190 3.320 3,236,599 10,581,067 3.2692 1.727 1.721 1.727 1.684 1.753 6,129,411 1.7263 1.55%
2010-12-06 0 3.220 3.210 3.230 3.160 3.270 3,304,918 10,658,044 3.2249 1.700 1.695 1.706 1.669 1.727 6,258,792 1.7029 1.90%
2010-12-03 0 3.160 3.140 3.160 3.130 3.190 2,254,200 7,118,419 3.1578 1.669 1.658 1.669 1.653 1.684 4,268,962 1.6675 0.00%
2010-12-02 0 3.160 3.110 3.160 3.080 3.160 3,052,000 9,555,950 3.1310 1.669 1.642 1.669 1.626 1.669 5,779,820 1.6533 2.60%
2010-12-01 0 3.080 3.080 3.090 3.050 3.100 1,426,000 4,380,180 3.0717 1.626 1.626 1.632 1.611 1.637 2,700,532 1.6220 -0.96%
2010-11-30 0 3.110 3.090 3.110 3.010 3.110 1,578,700 4,861,217 3.0793 1.642 1.632 1.642 1.589 1.642 2,989,712 1.6260 2.64%
2010-11-29 0 3.030 3.010 3.030 2.960 3.030 1,951,300 5,847,000 2.9965 1.600 1.589 1.600 1.563 1.600 3,695,335 1.5823 0.33%
2010-11-26 0 3.020 3.020 3.030 3.010 3.070 1,486,300 4,506,370 3.0319 1.595 1.595 1.600 1.589 1.621 2,814,727 1.6010 -0.98%
2010-11-25 0 3.050 3.050 3.090 3.050 3.160 1,808,500 5,614,612 3.1046 1.611 1.611 1.632 1.611 1.669 3,424,903 1.6393 0.00%
2010-11-24 0 3.050 3.050 3.070 3.010 3.080 2,440,200 7,445,260 3.0511 1.611 1.611 1.621 1.589 1.626 4,621,205 1.6111 0.99%
2010-11-23 0 3.020 3.020 3.030 3.020 3.110 2,740,935 8,347,830 3.0456 1.595 1.595 1.600 1.595 1.642 5,190,731 1.6082 -3.51%
2010-11-22 0 3.130 3.130 3.150 3.120 3.160 1,492,400 4,691,540 3.1436 1.653 1.653 1.663 1.647 1.669 2,826,279 1.6600 -0.95%
2010-11-19 0 3.160 3.130 3.160 3.100 3.190 2,309,900 7,271,788 3.1481 1.669 1.653 1.669 1.637 1.684 4,374,445 1.6623 0.96%
2010-11-18 0 3.130 3.130 3.150 3.040 3.150 1,922,800 5,946,872 3.0928 1.653 1.653 1.663 1.605 1.663 3,641,363 1.6331 2.29%
2010-11-17 0 3.060 3.060 3.070 3.040 3.080 3,000,000 9,176,970 3.0590 1.616 1.616 1.621 1.605 1.626 5,681,344 1.6153 -1.92%
2010-11-16 0 3.120 3.120 3.130 3.060 3.180 5,435,400 16,853,320 3.1007 1.647 1.647 1.653 1.616 1.679 10,293,459 1.6373 -1.27%
2010-11-15 0 3.160 3.160 3.170 3.120 3.260 3,804,550 12,076,293 3.1742 1.669 1.669 1.674 1.647 1.721 7,204,985 1.6761 -1.86%
2010-11-12 0 3.220 3.200 3.220 3.190 3.400 9,001,400 29,319,348 3.2572 1.700 1.690 1.700 1.684 1.795 17,046,683 1.7199 -5.01%
2010-11-11 0 3.390 3.400 3.410 3.370 3.480 6,613,504 22,588,046 3.4154 1.790 1.795 1.801 1.780 1.838 12,524,530 1.8035 -2.02%
2010-11-10 0 3.460 3.450 3.460 3.390 3.510 4,416,800 15,230,188 3.4482 1.827 1.822 1.827 1.790 1.853 8,364,453 1.8208 0.29%
2010-11-09 0 3.450 3.450 3.460 3.440 3.600 9,651,700 33,638,647 3.4853 1.822 1.822 1.827 1.816 1.901 18,278,209 1.8404 -4.17%
2010-11-08 0 3.600 3.610 3.620 3.520 3.690 14,331,000 51,749,514 3.6110 1.901 1.906 1.912 1.859 1.948 27,139,779 1.9068 0.00%
2010-11-05 0 3.600 3.600 3.610 3.330 3.660 31,452,000 111,814,178 3.5551 1.901 1.901 1.906 1.758 1.933 59,563,208 1.8772 7.14%
2010-11-04 0 3.360 3.360 3.370 3.280 3.380 4,956,400 16,530,840 3.3353 1.774 1.774 1.780 1.732 1.785 9,386,337 1.7612 1.82%
2010-11-03 0 3.300 3.300 3.310 3.210 3.320 5,030,000 16,579,060 3.2960 1.743 1.743 1.748 1.695 1.753 9,525,720 1.7405 1.85%
2010-11-02 0 3.240 3.230 3.240 3.190 3.250 2,764,617 8,900,596 3.2195 1.711 1.706 1.711 1.684 1.716 5,235,580 1.7000 -0.31%
2010-11-01 0 3.250 3.230 3.250 3.100 3.270 5,806,700 18,502,287 3.1864 1.716 1.706 1.716 1.637 1.727 10,996,620 1.6825 0.62%
2010-10-29 0 3.230 3.230 3.240 3.020 3.240 3,629,400 11,175,834 3.0793 1.706 1.706 1.711 1.595 1.711 6,873,290 1.6260 3.53%
2010-10-28 0 3.120 3.110 3.120 3.100 3.220 3,929,300 12,369,961 3.1481 1.647 1.642 1.647 1.637 1.700 7,441,235 1.6624 -3.11%
2010-10-27 0 3.220 3.210 3.220 3.160 3.250 3,941,930 12,627,929 3.2035 1.700 1.695 1.700 1.669 1.716 7,465,153 1.6916 -0.31%
2010-10-26 0 3.230 3.230 3.240 3.200 3.250 3,342,800 10,773,134 3.2228 1.706 1.706 1.711 1.690 1.716 6,330,532 1.7018 1.25%
2010-10-25 0 3.190 3.190 3.200 3.180 3.290 10,338,000 33,351,686 3.2261 1.684 1.684 1.690 1.679 1.737 19,577,911 1.7035 -4.78%
2010-10-22 0 3.350 3.340 3.350 3.260 3.360 4,580,200 15,267,592 3.3334 1.769 1.764 1.769 1.721 1.774 8,673,897 1.7602 1.52%
2010-10-21 0 3.300 3.290 3.300 3.200 3.420 9,408,300 31,013,938 3.2964 1.743 1.737 1.743 1.690 1.806 17,817,262 1.7407 -1.20%
2010-10-20 0 3.340 3.340 3.350 3.270 3.370 3,460,450 11,516,895 3.3281 1.764 1.764 1.769 1.727 1.780 6,553,335 1.7574 -2.05%
2010-10-19 0 3.410 3.400 3.410 3.270 3.420 6,250,100 21,139,883 3.3823 1.801 1.795 1.801 1.727 1.806 11,836,322 1.7860 4.92%
2010-10-18 0 3.250 3.250 3.270 3.250 3.410 5,498,336 18,262,920 3.3215 1.716 1.716 1.727 1.716 1.801 10,412,646 1.7539 -3.85%
2010-10-15 0 3.380 3.370 3.380 3.370 3.440 5,599,600 18,994,758 3.3922 1.785 1.780 1.785 1.780 1.816 10,604,418 1.7912 -2.03%
2010-10-14 0 3.450 3.440 3.450 3.410 3.530 5,465,593 18,865,536 3.4517 1.822 1.816 1.822 1.801 1.864 10,350,638 1.8226 0.58%
2010-10-13 0 3.430 3.430 3.440 3.390 3.490 3,920,000 13,424,956 3.4247 1.811 1.811 1.816 1.790 1.843 7,423,623 1.8084 0.88%
2010-10-12 0 3.400 3.400 3.410 3.360 3.440 6,193,150 21,010,251 3.3925 1.795 1.795 1.801 1.774 1.816 11,728,471 1.7914 -0.87%
2010-10-11 0 3.430 3.430 3.440 3.340 3.560 9,857,000 33,943,520 3.4436 1.811 1.811 1.816 1.764 1.880 18,667,002 1.8184 -2.28%
2010-10-08 0 3.510 3.510 3.520 3.500 3.600 5,559,500 19,671,675 3.5384 1.853 1.853 1.859 1.848 1.901 10,528,477 1.8684 -1.68%
2010-10-07 0 3.570 3.570 3.580 3.420 3.580 7,269,200 25,543,848 3.5140 1.885 1.885 1.890 1.806 1.890 13,766,275 1.8555 3.18%
2010-10-06 0 3.460 3.460 3.470 3.440 3.620 7,852,800 27,560,214 3.5096 1.827 1.827 1.832 1.816 1.912 14,871,485 1.8532 -0.86%
2010-10-05 0 3.490 3.490 3.500 3.400 3.610 14,311,200 50,003,474 3.4940 1.843 1.843 1.848 1.795 1.906 27,102,282 1.8450 -3.06%
2010-10-04 0 3.600 3.600 3.620 3.550 3.760 20,030,800 73,620,694 3.6754 1.901 1.901 1.912 1.875 1.985 37,933,954 1.9408 -0.55%
2010-09-30 0 3.620 3.620 3.630 3.410 3.680 16,770,600 60,085,994 3.5828 1.912 1.912 1.917 1.801 1.943 31,759,848 1.8919 3.43%
2010-09-29 0 3.500 3.500 3.510 3.330 3.550 24,946,874 86,681,612 3.4746 1.848 1.848 1.853 1.758 1.875 47,243,922 1.8348 4.17%
2010-09-28 0 3.360 3.350 3.360 3.210 3.500 38,120,300 129,026,704 3.3847 1.774 1.769 1.774 1.695 1.848 72,191,509 1.7873 4.02%
2010-09-27 0 3.230 3.230 3.240 3.060 3.280 27,738,800 88,728,760 3.1987 1.706 1.706 1.711 1.616 1.732 52,531,219 1.6891 6.25%
2010-09-24 0 3.040 3.040 3.050 3.010 3.070 4,696,800 14,215,780 3.0267 1.605 1.605 1.611 1.589 1.621 8,894,712 1.5982 -0.98%
2010-09-22 0 3.070 3.060 3.070 3.010 3.120 7,528,500 23,192,408 3.0806 1.621 1.616 1.621 1.589 1.647 14,257,332 1.6267 1.32%
2010-09-21 0 3.030 3.030 3.040 3.010 3.150 11,390,900 35,110,764 3.0824 1.600 1.600 1.605 1.589 1.663 21,571,873 1.6276 -1.94%
2010-09-20 0 3.090 3.090 3.100 2.910 3.160 19,512,000 59,944,940 3.0722 1.632 1.632 1.637 1.537 1.669 36,951,460 1.6223 5.10%
2010-09-17 0 2.940 2.940 2.950 2.740 2.950 16,781,100 47,732,392 2.8444 1.552 1.552 1.558 1.447 1.558 31,779,733 1.5020 5.00%
2010-09-16 0 2.800 2.780 2.800 2.730 2.920 9,881,700 27,669,699 2.8001 1.479 1.468 1.479 1.442 1.542 18,713,778 1.4786 -3.45%
2010-09-15 0 2.900 2.890 2.900 2.850 3.020 9,012,000 26,195,380 2.9067 1.531 1.526 1.531 1.505 1.595 17,066,757 1.5349 -2.68%
2010-09-14 0 2.980 2.960 2.980 2.970 3.120 21,450,000 65,451,440 3.0513 1.574 1.563 1.574 1.568 1.647 40,621,608 1.6112 -3.25%
2010-09-13 0 3.080 3.080 3.090 3.030 3.170 13,982,353 43,545,470 3.1143 1.626 1.626 1.632 1.600 1.674 26,479,518 1.6445 1.65%
2010-09-10 0 3.030 3.030 3.040 2.970 3.140 12,360,400 37,669,236 3.0476 1.600 1.600 1.605 1.568 1.658 23,407,894 1.6093 -1.62%
2010-09-09 0 3.080 3.070 3.080 3.030 3.210 14,788,600 46,382,374 3.1364 1.626 1.621 1.626 1.600 1.695 28,006,373 1.6561 -0.65%
2010-09-08 0 3.100 3.090 3.100 2.910 3.290 80,697,400 250,608,532 3.1055 1.637 1.632 1.637 1.537 1.737 152,823,223 1.6399 1.64%
2010-09-07 0 3.050 3.060 3.080 2.470 3.080 61,461,400 171,915,206 2.7971 1.611 1.616 1.626 1.304 1.626 116,394,447 1.4770 19.14%
2010-09-06 0 2.560 2.550 2.560 2.450 2.560 15,808,600 39,549,738 2.5018 1.352 1.347 1.352 1.294 1.352 29,938,030 1.3211 4.49%
2010-09-03 0 2.450 2.450 2.460 2.380 2.470 4,622,000 11,235,640 2.4309 1.294 1.294 1.299 1.257 1.304 8,753,057 1.2836 -0.41%
2010-09-02 0 2.460 2.450 2.460 2.440 2.550 5,344,600 13,272,524 2.4834 1.299 1.294 1.299 1.288 1.347 10,121,503 1.3113 0.00%
2010-09-01 0 2.460 2.460 2.470 2.410 2.520 5,992,400 14,854,992 2.4790 1.299 1.299 1.304 1.273 1.331 11,348,295 1.3090 2.93%
2010-08-31 0 2.390 2.400 2.410 2.350 2.480 9,455,527 22,639,558 2.3943 1.262 1.267 1.273 1.241 1.310 17,906,700 1.2643 -4.40%
2010-08-30 0 2.500 2.490 2.500 2.410 2.640 9,619,800 24,395,768 2.5360 1.320 1.315 1.320 1.273 1.394 18,217,797 1.3391 0.40%
2010-08-27 0 2.490 2.480 2.490 2.440 2.850 35,510,000 91,962,300 2.5898 1.315 1.310 1.315 1.288 1.505 67,248,172 1.3675 -15.88%
2010-08-26 0 2.960 2.960 2.970 2.950 3.100 5,068,000 15,248,220 3.0087 1.563 1.563 1.568 1.558 1.637 9,597,683 1.5887 -2.95%
2010-08-25 0 3.050 3.050 3.070 3.050 3.160 5,384,000 16,604,240 3.0840 1.611 1.611 1.621 1.611 1.669 10,196,118 1.6285 -3.48%
2010-08-24 0 3.160 3.160 3.170 3.140 3.220 3,123,000 9,906,680 3.1722 1.669 1.669 1.674 1.658 1.700 5,914,279 1.6750 -1.86%
2010-08-23 0 3.220 3.210 3.220 3.200 3.280 6,125,500 19,727,667 3.2206 1.700 1.695 1.700 1.690 1.732 11,600,357 1.7006 -2.13%
2010-08-20 0 3.290 3.280 3.290 3.220 3.320 5,568,000 18,204,140 3.2694 1.737 1.732 1.737 1.700 1.753 10,544,574 1.7264 -0.30%
2010-08-19 0 3.300 3.300 3.320 3.200 3.390 8,445,200 27,773,560 3.2887 1.743 1.743 1.753 1.690 1.790 15,993,361 1.7366 3.12%
2010-08-18 0 3.200 3.190 3.200 3.170 3.300 6,813,057 22,090,371 3.2424 1.690 1.684 1.690 1.674 1.743 12,902,440 1.7121 -1.23%
2010-08-17 0 3.240 3.220 3.240 3.200 3.330 6,736,802 21,809,285 3.2373 1.711 1.700 1.711 1.690 1.758 12,758,029 1.7095 -2.41%
2010-08-16 0 3.320 3.320 3.340 3.320 3.410 5,205,300 17,489,498 3.3599 1.753 1.753 1.764 1.753 1.801 9,857,700 1.7742 -2.35%
2010-08-13 0 3.400 3.400 3.410 3.380 3.440 3,038,000 10,323,580 3.3982 1.795 1.795 1.801 1.785 1.816 5,753,307 1.7944 -0.87%
2010-08-12 0 3.430 3.420 3.430 3.340 3.430 3,661,800 12,372,224 3.3787 1.811 1.806 1.811 1.764 1.811 6,934,648 1.7841 -0.87%
2010-08-11 0 3.460 3.480 3.490 3.430 3.610 8,005,000 28,053,440 3.5045 1.827 1.838 1.843 1.811 1.906 15,159,719 1.8505 -3.35%
2010-08-10 0 3.580 3.580 3.590 3.550 3.750 7,936,596 28,787,643 3.6272 1.890 1.890 1.896 1.875 1.980 15,030,177 1.9153 -3.76%
2010-08-09 0 3.720 3.720 3.730 3.660 3.730 4,051,400 14,965,132 3.6938 1.964 1.964 1.970 1.933 1.970 7,672,465 1.9505 0.81%
2010-08-06 0 3.690 3.680 3.690 3.550 3.720 5,615,500 20,486,270 3.6482 1.948 1.943 1.948 1.875 1.964 10,634,529 1.9264 -0.54%
2010-08-05 0 3.710 3.700 3.710 3.650 3.730 4,658,400 17,156,084 3.6828 1.959 1.954 1.959 1.927 1.970 8,821,991 1.9447 1.64%
2010-08-04 0 3.650 3.640 3.650 3.610 3.790 9,850,000 36,335,740 3.6889 1.927 1.922 1.927 1.906 2.001 18,653,745 1.9479 -1.88%
2010-08-03 0 3.720 3.710 3.720 3.610 3.790 23,385,200 86,141,040 3.6836 1.964 1.959 1.964 1.906 2.001 44,286,453 1.9451 3.62%
2010-08-02 0 3.590 3.590 3.600 3.470 3.620 13,348,600 47,125,236 3.5304 1.896 1.896 1.901 1.832 1.912 25,279,328 1.8642 3.46%
2010-07-30 0 3.470 3.460 3.470 3.400 3.510 7,309,600 25,309,164 3.4625 1.832 1.827 1.832 1.795 1.853 13,842,783 1.8283 1.17%
2010-07-29 0 3.430 3.420 3.430 3.330 3.480 6,088,300 20,853,870 3.4252 1.811 1.806 1.811 1.758 1.838 11,529,908 1.8087 1.48%
2010-07-28 0 3.380 3.370 3.380 3.300 3.400 6,828,000 22,972,340 3.3644 1.785 1.780 1.785 1.743 1.795 12,930,738 1.7766 1.50%
2010-07-27 0 3.330 3.330 3.340 3.310 3.400 4,331,400 14,477,480 3.3424 1.758 1.758 1.764 1.748 1.795 8,202,724 1.7650 -0.89%
2010-07-26 0 3.360 3.350 3.360 3.350 3.500 10,698,400 36,549,530 3.4164 1.774 1.769 1.774 1.769 1.848 20,260,429 1.8040 -2.61%
2010-07-23 0 3.450 3.450 3.460 3.420 3.540 14,683,221 51,137,677 3.4827 1.822 1.822 1.827 1.806 1.869 27,806,809 1.8390 0.29%
2010-07-22 0 3.440 3.440 3.450 3.220 3.450 13,621,700 45,744,374 3.3582 1.816 1.816 1.822 1.700 1.822 25,796,520 1.7733 4.24%
2010-07-21 0 3.300 3.290 3.300 3.250 3.360 10,439,600 34,525,518 3.3072 1.743 1.737 1.743 1.716 1.774 19,770,319 1.7463 0.30%
2010-07-20 0 3.290 3.290 3.300 3.250 3.400 9,898,000 32,808,856 3.3147 1.737 1.737 1.743 1.716 1.795 18,744,647 1.7503 -2.08%
2010-07-19 0 3.360 3.360 3.370 3.050 3.370 20,859,401 68,536,168 3.2856 1.774 1.774 1.780 1.611 1.780 39,503,143 1.7350 7.01%
2010-07-16 0 3.140 3.130 3.140 3.100 3.460 32,021,400 102,447,084 3.1993 1.658 1.653 1.658 1.637 1.827 60,641,527 1.6894 -9.77%
2010-07-15 0 3.480 3.450 3.460 3.430 3.730 35,600,017 125,812,637 3.5341 1.838 1.822 1.827 1.811 1.970 67,418,645 1.8661 -15.74%
2010-07-14 0 4.130 4.120 4.130 4.100 4.300 4,417,400 18,491,696 4.1861 2.181 2.176 2.181 2.165 2.271 8,365,589 2.2104 -0.48%
2010-07-13 0 4.150 4.150 4.160 4.140 4.330 2,872,000 12,036,620 4.1910 2.191 2.191 2.197 2.186 2.286 5,438,940 2.2130 -3.71%
2010-07-12 0 4.310 4.300 4.310 4.270 4.420 6,469,983 28,043,987 4.3345 2.276 2.271 2.276 2.255 2.334 12,252,733 2.2888 0.23%
2010-07-09 0 4.300 4.290 4.310 4.150 4.360 13,985,500 60,130,550 4.2995 2.271 2.265 2.276 2.191 2.302 26,485,478 2.2703 3.86%
2010-07-08 0 4.140 4.130 4.150 4.050 4.210 7,098,363 29,314,874 4.1298 2.186 2.181 2.191 2.139 2.223 13,442,747 2.1807 3.76%
2010-07-07 0 3.990 3.990 4.000 3.950 4.090 4,129,961 16,544,982 4.0061 2.107 2.107 2.112 2.086 2.160 7,821,243 2.1154 -2.21%
2010-07-06 0 4.080 4.080 4.090 3.900 4.100 8,354,200 33,800,376 4.0459 2.154 2.154 2.160 2.059 2.165 15,821,027 2.1364 3.82%
2010-07-05 0 3.930 3.920 3.930 3.820 4.080 5,033,017 19,888,640 3.9516 2.075 2.070 2.075 2.017 2.154 9,531,433 2.0866 -1.26%
2010-07-02 0 3.980 3.990 4.000 3.940 4.250 9,785,400 39,505,176 4.0372 2.102 2.107 2.112 2.080 2.244 18,531,407 2.1318 -5.46%
2010-06-30 0 4.210 4.210 4.220 4.100 4.330 11,456,600 48,176,018 4.2051 2.223 2.223 2.228 2.165 2.286 21,696,294 2.2205 -1.64%
2010-06-29 0 4.280 4.270 4.280 4.150 4.810 11,433,100 50,346,842 4.4036 2.260 2.255 2.260 2.191 2.540 21,651,790 2.3253 -8.94%
2010-06-28 0 4.700 4.700 4.740 4.680 4.900 6,167,000 29,257,860 4.7443 2.482 2.482 2.503 2.471 2.587 11,678,949 2.5052 -4.08%
2010-06-25 0 4.900 4.890 4.900 4.850 5.060 9,532,000 46,938,640 4.9243 2.587 2.582 2.587 2.561 2.672 18,051,523 2.6003 -3.73%
2010-06-24 0 5.090 5.080 5.100 5.040 5.170 4,264,300 21,883,721 5.1318 2.688 2.682 2.693 2.661 2.730 8,075,651 2.7098 0.20%
2010-06-23 0 5.080 5.070 5.080 5.020 5.150 5,614,400 28,472,660 5.0714 2.682 2.677 2.682 2.651 2.719 10,632,445 2.6779 -1.55%
2010-06-22 0 5.160 5.160 5.170 5.150 5.250 2,646,000 13,729,660 5.1888 2.725 2.725 2.730 2.719 2.772 5,010,945 2.7399 -1.90%
2010-06-21 0 5.260 5.250 5.260 5.110 5.280 5,641,000 29,387,016 5.2095 2.778 2.772 2.778 2.698 2.788 10,682,820 2.7509 4.16%
2010-06-18 0 5.050 5.050 5.090 5.010 5.380 10,309,000 52,733,090 5.1152 2.667 2.667 2.688 2.646 2.841 19,522,991 2.7011 -5.25%
2010-06-17 0 5.330 5.330 5.340 5.280 5.450 2,625,900 14,082,091 5.3628 2.814 2.814 2.820 2.788 2.878 4,972,880 2.8318 0.95%
2010-06-15 0 5.280 5.270 5.290 5.240 5.410 3,780,400 20,090,016 5.3143 2.788 2.783 2.793 2.767 2.857 7,159,251 2.8062 -1.86%
2010-06-14 0 5.380 5.370 5.380 5.370 5.490 2,975,600 16,142,726 5.4250 2.841 2.836 2.841 2.836 2.899 5,635,135 2.8647 0.56%
2010-06-11 0 5.350 5.340 5.350 5.310 5.590 8,332,000 45,080,860 5.4106 2.825 2.820 2.825 2.804 2.952 15,778,985 2.8570 -1.47%
2010-06-10 0 5.430 5.430 5.450 5.430 5.660 6,567,800 36,418,690 5.5450 2.867 2.867 2.878 2.867 2.989 12,437,977 2.9280 -1.81%
2010-06-09 0 5.530 5.530 5.540 5.480 5.700 8,781,900 48,864,083 5.5642 2.920 2.920 2.925 2.894 3.010 16,630,998 2.9381 -0.36%
2010-06-08 0 5.550 5.550 5.570 5.520 5.850 35,711,000 201,808,840 5.6512 2.931 2.931 2.941 2.915 3.089 67,628,822 2.9841 -6.41%
2010-06-07 0 5.930 5.930 5.940 5.350 5.950 18,850,645 107,007,410 5.6766 3.131 3.131 3.137 2.825 3.142 35,698,998 2.9975 5.70%
2010-06-04 0 5.610 5.610 5.620 5.230 5.640 18,010,800 99,084,004 5.5014 2.962 2.962 2.968 2.762 2.978 34,108,515 2.9050 7.27%
2010-06-03 0 5.230 5.230 5.240 5.000 5.270 19,418,190 100,692,625 5.1855 2.762 2.762 2.767 2.640 2.783 36,773,804 2.7382 5.66%
2010-06-02 0 4.950 4.910 4.950 4.850 5.180 4,745,600 23,594,500 4.9719 2.614 2.593 2.614 2.561 2.735 8,987,128 2.6254 -0.60%
2010-06-01 0 4.980 4.970 5.000 4.970 5.340 4,055,988 20,699,212 5.1034 2.630 2.624 2.640 2.624 2.820 7,681,154 2.6948 -4.41%
2010-05-31 0 5.210 5.200 5.210 5.200 5.420 3,600,000 19,101,400 5.3059 2.751 2.746 2.751 2.746 2.862 6,817,613 2.8018 -1.51%
2010-05-28 0 5.290 5.270 5.290 5.250 5.590 7,630,600 40,898,494 5.3598 2.793 2.783 2.793 2.772 2.952 14,450,687 2.8302 3.93%
2010-05-27 0 5.090 5.090 5.100 4.530 5.180 6,194,591 30,979,038 5.0010 2.688 2.688 2.693 2.392 2.735 11,731,200 2.6407 7.38%
2010-05-26 0 4.740 4.720 4.800 4.570 4.890 3,486,000 16,524,540 4.7403 2.503 2.492 2.535 2.413 2.582 6,601,721 2.5031 0.42%
2010-05-25 0 4.720 4.720 4.730 4.720 5.000 5,026,442 24,262,197 4.8269 2.492 2.492 2.498 2.492 2.640 9,518,982 2.5488 -7.81%
2010-05-24 0 5.120 5.110 5.120 4.730 5.170 12,942,725 64,627,739 4.9934 2.704 2.698 2.704 2.498 2.730 24,510,690 2.6367 6.67%
2010-05-20 0 4.800 4.790 4.800 4.320 5.070 10,536,200 49,594,406 4.7070 2.535 2.529 2.535 2.281 2.677 19,953,258 2.4855 -0.41%
2010-05-19 0 4.820 4.820 4.830 4.660 5.140 9,741,000 47,776,899 4.9047 2.545 2.545 2.550 2.461 2.714 18,447,323 2.5899 -1.03%
2010-05-18 0 4.870 4.880 4.900 4.760 5.220 10,676,600 52,262,800 4.8951 2.572 2.577 2.587 2.513 2.756 20,219,145 2.5848 -5.07%
2010-05-17 0 5.130 5.120 5.130 5.100 5.580 7,182,217 37,534,320 5.2260 2.709 2.704 2.709 2.693 2.946 13,601,548 2.7596 -9.20%
2010-05-14 0 5.650 5.660 5.670 5.560 5.750 2,216,400 12,501,732 5.6406 2.983 2.989 2.994 2.936 3.036 4,197,377 2.9785 -0.35%
2010-05-13 0 5.670 5.670 5.700 5.650 5.830 7,082,200 40,563,776 5.7276 2.994 2.994 3.010 2.983 3.078 13,412,138 3.0244 -0.18%
2010-05-12 0 5.680 5.660 5.680 5.550 5.960 8,399,000 47,400,780 5.6436 2.999 2.989 2.999 2.931 3.147 15,905,869 2.9801 -5.02%
2010-05-11 0 5.980 5.980 5.990 5.800 6.170 11,556,700 69,916,189 6.0498 3.158 3.158 3.163 3.063 3.258 21,885,862 3.1946 3.28%
2010-05-10 0 5.790 5.790 5.800 5.530 5.800 9,355,365 53,155,484 5.6818 3.057 3.057 3.063 2.920 3.063 17,717,015 3.0003 5.85%
2010-05-07 0 5.470 5.450 5.460 5.450 5.830 15,275,400 85,690,292 5.6097 2.888 2.878 2.883 2.878 3.078 28,928,266 2.9622 -7.91%
2010-05-06 0 5.940 5.960 5.970 5.710 6.230 8,506,626 50,323,058 5.9157 3.137 3.147 3.152 3.015 3.290 16,109,689 3.1238 -5.56%
2010-05-05 0 6.290 6.270 6.300 6.130 6.330 4,955,800 30,895,060 6.2341 3.321 3.311 3.327 3.237 3.343 9,385,201 3.2919 -1.41%
2010-05-04 0 6.380 6.380 6.390 6.230 6.390 5,285,500 33,374,636 6.3144 3.369 3.369 3.374 3.290 3.374 10,009,581 3.3343 3.40%
2010-05-03 0 6.290 6.280 6.290 6.150 6.400 5,046,456 31,833,654 6.3081 3.258 3.253 3.258 3.186 3.315 9,742,755 3.2674 0.48%
2010-04-30 0 6.260 6.240 6.250 6.080 6.460 9,570,600 59,893,429 6.2581 3.242 3.232 3.237 3.149 3.346 18,477,128 3.2415 0.48%
2010-04-29 0 6.230 6.230 6.250 6.200 6.640 19,504,600 124,867,260 6.4019 3.227 3.227 3.237 3.211 3.439 37,655,840 3.3160 -8.25%
2010-04-28 0 6.790 6.800 6.830 6.460 7.160 11,249,750 77,677,036 6.9048 3.517 3.522 3.538 3.346 3.709 21,718,917 3.5765 0.59%
2010-04-27 0 6.750 6.730 6.750 6.710 7.170 8,703,310 60,281,436 6.9263 3.496 3.486 3.496 3.476 3.714 16,802,726 3.5876 -5.86%
2010-04-26 0 7.170 7.170 7.190 7.100 7.370 6,530,085 47,056,320 7.2061 3.714 3.714 3.724 3.678 3.817 12,607,069 3.7325 1.85%
2010-04-23 0 7.040 7.040 7.050 7.010 7.550 10,761,800 76,979,640 7.1530 3.647 3.647 3.652 3.631 3.911 20,776,874 3.7051 -5.38%
2010-04-22 0 7.440 7.430 7.440 7.360 7.600 6,122,000 45,464,640 7.4264 3.854 3.849 3.854 3.812 3.937 11,819,215 3.8467 -2.11%
2010-04-21 0 7.600 7.560 7.590 7.390 7.800 11,148,667 84,359,090 7.5667 3.937 3.916 3.931 3.828 4.040 21,523,765 3.9193 0.66%
2010-04-20 0 7.550 7.540 7.550 7.500 7.960 13,219,692 100,803,332 7.6252 3.911 3.905 3.911 3.885 4.123 25,522,113 3.9496 -3.33%
2010-04-19 0 7.810 7.820 7.850 7.780 7.980 4,928,612 38,810,520 7.8745 4.045 4.051 4.066 4.030 4.133 9,515,244 4.0788 -2.50%
2010-04-16 0 8.010 8.000 8.010 7.900 8.140 4,290,901 34,358,666 8.0073 4.149 4.144 4.149 4.092 4.216 8,284,071 4.1476 -0.12%
2010-04-15 0 8.020 7.990 8.080 7.950 8.190 11,223,700 90,057,505 8.0239 4.154 4.139 4.185 4.118 4.242 21,668,625 4.1561 -2.20%
2010-04-14 0 8.200 8.180 8.200 8.070 8.340 10,328,400 84,224,684 8.1547 4.247 4.237 4.247 4.180 4.320 19,940,146 4.2239 -1.20%
2010-04-13 0 8.300 8.260 8.300 7.880 8.350 17,582,556 141,871,192 8.0689 4.299 4.278 4.299 4.082 4.325 33,945,117 4.1794 1.97%
2010-04-12 0 8.140 8.130 8.150 8.100 8.500 7,193,400 58,925,987 8.1917 4.216 4.211 4.221 4.196 4.403 13,887,674 4.2430 -2.51%
2010-04-09 0 8.350 8.340 8.350 8.270 8.560 4,167,008 34,879,048 8.3703 4.325 4.320 4.325 4.284 4.434 8,044,881 4.3356 -1.07%
2010-04-08 0 8.440 8.440 8.450 8.430 8.620 2,609,401 22,263,108 8.5319 4.372 4.372 4.377 4.366 4.465 5,037,744 4.4193 -1.52%
2010-04-07 0 8.570 8.560 8.580 8.490 8.670 8,890,098 76,249,999 8.5770 4.439 4.434 4.444 4.398 4.491 17,163,341 4.4426 0.94%
2010-04-01 0 8.490 8.490 8.500 8.060 8.580 17,431,069 146,918,877 8.4286 4.398 4.398 4.403 4.175 4.444 33,652,654 4.3657 5.47%
2010-03-31 0 8.050 8.020 8.080 7.930 8.110 5,811,644 46,754,659 8.0450 4.170 4.154 4.185 4.108 4.201 11,220,037 4.1671 0.37%
2010-03-30 0 8.020 8.010 8.030 7.900 8.100 8,899,975 71,296,160 8.0108 4.154 4.149 4.159 4.092 4.196 17,182,410 4.1494 2.30%
2010-03-29 0 7.840 7.840 7.880 7.820 8.050 8,847,048 69,824,585 7.8924 4.061 4.061 4.082 4.051 4.170 17,080,229 4.0880 -3.09%
2010-03-26 0 8.090 8.090 8.100 8.000 8.240 6,313,700 51,285,806 8.1229 4.190 4.190 4.196 4.144 4.268 12,189,313 4.2074 1.00%
2010-03-25 0 8.010 8.010 8.060 7.750 8.110 8,383,400 66,888,544 7.9787 4.149 4.149 4.175 4.014 4.201 16,185,104 4.1327 2.56%
2010-03-24 0 7.810 7.810 7.850 7.800 8.080 9,996,600 79,747,429 7.9775 4.045 4.045 4.066 4.040 4.185 19,299,569 4.1321 -1.39%
2010-03-23 0 7.920 7.920 7.950 7.590 8.020 111,348,917 843,674,257 7.5769 4.102 4.102 4.118 3.931 4.154 214,971,700 3.9246 -1.98%
2010-03-22 0 8.080 8.060 8.080 8.000 8.280 8,874,266 72,153,746 8.1307 4.185 4.175 4.185 4.144 4.289 17,132,776 4.2114 -1.58%
2010-03-19 0 8.210 8.200 8.230 8.050 8.580 23,269,476 195,257,096 8.3911 4.253 4.247 4.263 4.170 4.444 44,924,360 4.3464 -1.68%
2010-03-18 0 8.350 8.330 8.340 7.760 8.380 22,507,800 181,461,525 8.0622 4.325 4.315 4.320 4.019 4.341 43,453,858 4.1760 7.33%
2010-03-17 0 7.780 7.790 7.800 7.650 7.840 8,718,018 67,723,454 7.7682 4.030 4.035 4.040 3.962 4.061 16,831,122 4.0237 2.37%
2010-03-16 0 7.600 7.610 7.620 7.600 7.880 6,134,900 47,218,692 7.6967 3.937 3.942 3.947 3.937 4.082 11,844,120 3.9867 -1.30%
2010-03-15 0 7.700 7.690 7.710 7.530 7.850 7,874,156 60,303,903 7.6585 3.988 3.983 3.994 3.900 4.066 15,201,950 3.9669 -1.91%
2010-03-12 0 7.850 7.850 7.870 7.840 8.150 5,296,800 42,288,108 7.9837 4.066 4.066 4.076 4.061 4.221 10,226,073 4.1353 -2.00%
2010-03-11 0 8.010 7.980 7.990 7.920 8.280 12,328,817 99,179,673 8.0445 4.149 4.133 4.139 4.102 4.289 23,802,178 4.1668 -4.53%
2010-03-10 0 8.390 8.390 8.400 8.300 8.540 5,797,554 48,960,923 8.4451 4.346 4.346 4.351 4.299 4.423 11,192,835 4.3743 -1.18%
2010-03-09 0 8.490 8.480 8.490 8.020 8.510 9,907,709 82,622,594 8.3392 4.398 4.392 4.398 4.154 4.408 19,127,955 4.3195 4.81%
2010-03-08 0 8.100 8.090 8.120 8.080 8.250 3,290,344 26,882,278 8.1701 4.196 4.190 4.206 4.185 4.273 6,352,382 4.2318 1.89%
2010-03-05 0 7.950 7.940 7.950 7.740 7.950 3,443,600 27,218,992 7.9042 4.118 4.113 4.118 4.009 4.118 6,648,260 4.0942 4.06%
2010-03-04 0 7.640 7.630 7.640 7.560 7.830 3,321,200 25,429,614 7.6568 3.957 3.952 3.957 3.916 4.056 6,411,953 3.9660 -2.43%
2010-03-03 0 7.830 7.830 7.850 7.820 8.030 2,787,200 22,139,468 7.9433 4.056 4.056 4.066 4.051 4.159 5,381,005 4.1144 -2.00%
2010-03-02 0 7.990 7.980 7.990 7.840 8.000 3,994,500 31,520,729 7.8910 4.139 4.133 4.139 4.061 4.144 7,711,835 4.0873 1.78%
2010-03-01 0 7.850 7.820 7.840 7.790 8.000 2,224,400 17,597,240 7.9110 4.066 4.051 4.061 4.035 4.144 4,294,456 4.0977 -0.63%
2010-02-26 0 7.900 7.870 7.900 7.750 8.000 1,887,660 14,865,769 7.8752 4.092 4.076 4.092 4.014 4.144 3,644,342 4.0791 0.00%
2010-02-25 0 7.900 7.860 7.900 7.800 8.280 2,197,000 17,253,270 7.8531 4.092 4.071 4.092 4.040 4.289 4,241,557 4.0677 0.00%
2010-02-24 0 7.900 7.880 7.900 7.700 8.080 1,009,095 7,945,247 7.8736 4.092 4.082 4.092 3.988 4.185 1,948,172 4.0783 0.00%
2010-02-23 0 7.900 7.900 7.930 7.900 8.190 3,816,500 30,645,418 8.0297 4.092 4.092 4.108 4.092 4.242 7,368,186 4.1592 -2.47%
2010-02-22 0 8.100 8.090 8.100 8.020 8.380 7,302,035 59,963,731 8.2119 4.196 4.190 4.196 4.154 4.341 14,097,406 4.2535 3.71%
2010-02-19 0 7.810 7.810 7.830 7.710 8.270 11,594,555 92,369,218 7.9666 4.045 4.045 4.056 3.994 4.284 22,384,602 4.1265 -3.82%
2010-02-18 0 8.120 8.120 8.150 7.590 8.200 11,110,101 89,931,115 8.0945 4.206 4.206 4.221 3.931 4.247 21,449,309 4.1927 6.14%
2010-02-17 0 7.650 7.550 7.670 7.470 7.850 7,601,000 58,260,820 7.6649 3.962 3.911 3.973 3.869 4.066 14,674,592 3.9702 5.08%
2010-02-12 0 7.280 7.260 7.290 7.010 7.380 8,663,653 62,813,376 7.2502 3.771 3.760 3.776 3.631 3.823 16,726,164 3.7554 5.35%
2010-02-11 0 6.910 6.910 6.930 6.300 6.930 8,735,500 57,888,740 6.6268 3.579 3.579 3.590 3.263 3.590 16,864,873 3.4325 14.21%
2010-02-10 0 6.050 6.030 6.070 6.050 6.220 4,194,000 25,726,760 6.1342 3.134 3.123 3.144 3.134 3.222 8,096,992 3.1773 -0.66%
2010-02-09 0 6.090 6.080 6.090 5.910 6.100 3,834,500 23,045,875 6.0101 3.154 3.149 3.154 3.061 3.160 7,402,937 3.1131 0.16%
2010-02-08 0 6.080 6.080 6.090 5.990 6.420 5,898,264 35,857,204 6.0793 3.149 3.149 3.154 3.103 3.325 11,387,267 3.1489 -5.15%
2010-02-05 0 6.410 6.360 6.410 6.270 6.670 5,275,200 33,855,882 6.4179 3.320 3.294 3.320 3.248 3.455 10,184,371 3.3243 -6.70%
2010-02-04 0 6.870 6.820 6.830 6.700 6.990 5,282,000 36,089,768 6.8326 3.558 3.533 3.538 3.470 3.621 10,197,499 3.5391 -2.55%
2010-02-03 0 7.050 7.000 7.050 6.510 7.100 8,015,400 55,370,236 6.9080 3.652 3.626 3.652 3.372 3.678 15,474,638 3.5781 8.46%
2010-02-02 0 6.500 6.440 6.480 6.420 6.650 5,402,800 35,150,596 6.5060 3.367 3.336 3.356 3.325 3.445 10,430,718 3.3699 1.56%
2010-02-01 0 6.400 6.380 6.400 6.110 6.460 4,058,400 25,755,592 6.3462 3.315 3.305 3.315 3.165 3.346 7,835,201 3.2872 2.07%
2010-01-29 0 6.270 6.260 6.270 5.890 6.310 7,111,634 43,674,729 6.1413 3.248 3.242 3.248 3.051 3.268 13,729,815 3.1810 3.29%
2010-01-28 0 6.070 6.030 6.080 5.810 6.120 16,935,000 101,658,978 6.0029 3.144 3.123 3.149 3.009 3.170 32,694,936 3.1093 5.57%
2010-01-27 0 5.750 5.710 5.750 5.490 6.470 19,115,113 113,786,623 5.9527 2.978 2.958 2.978 2.844 3.351 36,903,891 3.0833 -7.11%
2010-01-26 0 6.190 6.190 6.200 6.170 7.200 10,069,161 65,436,118 6.4987 3.206 3.206 3.211 3.196 3.729 19,439,656 3.3661 -13.18%
2010-01-25 0 7.130 7.120 7.140 6.990 7.300 5,450,000 38,953,508 7.1474 3.693 3.688 3.698 3.621 3.781 10,521,843 3.7022 -5.94%
2010-01-22 0 7.580 7.560 7.580 7.140 7.940 12,324,600 91,175,776 7.3979 3.926 3.916 3.926 3.698 4.113 23,794,037 3.8319 -4.89%
2010-01-21 0 7.970 7.970 8.000 7.870 8.340 4,446,004 35,900,763 8.0748 4.128 4.128 4.144 4.076 4.320 8,583,514 4.1825 -2.69%
2010-01-20 0 8.190 8.100 8.240 8.010 8.240 2,995,100 24,237,007 8.0922 4.242 4.196 4.268 4.149 4.268 5,782,380 4.1915 2.89%
2010-01-19 0 7.960 7.960 7.970 7.780 8.350 7,585,400 60,198,550 7.9361 4.123 4.123 4.128 4.030 4.325 14,644,474 4.1107 -2.93%
2010-01-18 0 8.200 8.160 8.200 8.020 8.350 5,862,400 47,619,572 8.1229 4.247 4.227 4.247 4.154 4.325 11,318,027 4.2074 -2.38%
2010-01-15 0 8.400 8.450 8.470 8.310 8.850 6,843,342 58,972,370 8.6175 4.351 4.377 4.387 4.304 4.584 13,211,847 4.4636 0.60%
2010-01-14 0 8.350 8.340 8.350 8.020 8.440 3,035,000 25,266,876 8.3252 4.325 4.320 4.325 4.154 4.372 5,859,411 4.3122 5.03%
2010-01-13 0 7.950 7.930 7.980 7.900 8.100 3,106,800 24,769,074 7.9725 4.118 4.108 4.133 4.092 4.196 5,998,029 4.1295 -3.64%
2010-01-12 0 8.250 8.230 8.250 8.180 8.400 3,047,830 25,148,929 8.2514 4.273 4.263 4.273 4.237 4.351 5,884,181 4.2740 -0.84%
2010-01-11 0 8.320 8.320 8.390 8.300 8.590 4,998,400 42,246,130 8.4519 4.310 4.310 4.346 4.299 4.449 9,649,978 4.3778 -1.77%
2010-01-08 0 8.470 8.410 8.470 8.200 8.660 3,634,500 30,387,559 8.3609 4.387 4.356 4.387 4.247 4.486 7,016,814 4.3307 -0.47%
2010-01-07 0 8.510 8.500 8.550 8.270 9.100 7,109,934 60,448,644 8.5020 4.408 4.403 4.429 4.284 4.714 13,726,533 4.4038 -6.48%
2010-01-06 0 9.100 9.050 9.100 9.000 9.200 3,796,214 34,587,301 9.1110 4.714 4.688 4.714 4.662 4.765 7,329,021 4.7192 1.90%
2010-01-05 0 8.930 8.900 8.940 8.620 8.960 5,280,675 46,900,265 8.8815 4.625 4.610 4.631 4.465 4.641 10,194,941 4.6003 3.96%
2010-01-04 0 8.590 8.540 8.580 8.510 8.620 1,854,513 15,917,678 8.5832 4.449 4.423 4.444 4.408 4.465 3,580,347 4.4458 1.18%
2009-12-31 0 8.490 8.460 8.500 8.350 8.500 1,436,497 12,161,601 8.4662 4.398 4.382 4.403 4.325 4.403 2,773,320 4.3852 0.12%
2009-12-30 0 8.480 8.480 8.490 8.320 8.560 1,417,635 11,946,488 8.4271 4.392 4.392 4.398 4.310 4.434 2,736,905 4.3650 -0.93%
2009-12-29 0 8.560 8.560 8.570 8.400 8.640 4,586,198 39,263,370 8.5612 4.434 4.434 4.439 4.351 4.475 8,854,175 4.4344 0.23%
2009-12-28 0 8.540 8.540 8.550 8.310 8.580 4,831,776 41,010,797 8.4877 4.423 4.423 4.429 4.304 4.444 9,328,291 4.3964 2.89%
2009-12-24 0 8.300 8.300 8.340 8.140 8.300 2,445,102 20,146,168 8.2394 4.299 4.299 4.320 4.216 4.299 4,720,546 4.2678 2.09%
2009-12-23 0 8.130 8.110 8.190 7.860 8.390 5,062,378 41,585,456 8.2146 4.211 4.201 4.242 4.071 4.346 9,773,494 4.2549 1.75%
2009-12-22 0 7.990 7.960 8.000 7.280 8.160 7,391,450 57,964,962 7.8422 4.139 4.123 4.144 3.771 4.227 14,270,032 4.0620 9.30%
2009-12-21 0 7.310 7.280 7.300 7.200 7.400 2,331,180 17,002,007 7.2933 3.786 3.771 3.781 3.729 3.833 4,500,607 3.7777 -0.81%
2009-12-18 0 7.370 7.300 7.370 7.040 7.600 6,015,447 43,460,304 7.2248 3.817 3.781 3.817 3.647 3.937 11,613,502 3.7422 -2.90%
2009-12-17 0 7.590 7.580 7.630 7.500 7.920 5,073,767 39,003,079 7.6872 3.931 3.926 3.952 3.885 4.102 9,795,482 3.9817 -5.24%
2009-12-16 0 8.010 8.010 8.040 7.840 8.380 4,819,526 38,890,176 8.0693 4.149 4.149 4.164 4.061 4.341 9,304,641 4.1797 -3.49%
2009-12-15 0 8.300 8.280 8.300 8.200 8.400 2,786,322 23,115,975 8.2962 4.299 4.289 4.299 4.247 4.351 5,379,310 4.2972 -1.43%
2009-12-14 0 8.420 8.410 8.420 8.100 8.600 2,967,373 24,899,359 8.3910 4.361 4.356 4.361 4.196 4.455 5,728,850 4.3463 1.08%
2009-12-11 0 8.330 8.290 8.330 8.150 8.680 3,283,987 27,494,701 8.3724 4.315 4.294 4.315 4.221 4.496 6,340,109 4.3366 -1.07%
2009-12-10 0 8.420 8.420 8.500 8.010 8.780 8,237,995 69,072,571 8.3846 4.361 4.361 4.403 4.149 4.548 15,904,383 4.3430 1.45%
2009-12-09 0 8.300 8.270 8.300 8.190 8.650 5,044,895 41,990,391 8.3233 4.299 4.284 4.299 4.242 4.480 9,739,741 4.3112 -4.05%
2009-12-08 0 8.650 8.650 8.750 8.080 8.800 13,395,359 115,591,504 8.6292 4.480 4.480 4.532 4.185 4.558 25,861,258 4.4697 7.86%
2009-12-07 0 8.020 8.020 8.050 7.960 8.280 2,943,200 23,794,502 8.0846 4.154 4.154 4.170 4.123 4.289 5,682,181 4.1876 -2.55%
2009-12-04 0 8.230 8.220 8.240 7.900 8.300 4,990,401 40,880,853 8.1919 4.263 4.258 4.268 4.092 4.299 9,634,535 4.2432 -1.08%
2009-12-03 0 8.320 8.300 8.330 7.940 8.340 11,609,354 94,990,101 8.1822 4.310 4.299 4.315 4.113 4.320 22,413,173 4.2381 6.67%
2009-12-02 0 7.800 7.780 7.800 7.710 8.220 9,079,940 72,883,529 8.0269 4.040 4.030 4.040 3.994 4.258 17,529,853 4.1577 -1.39%
2009-12-01 0 7.910 7.900 7.930 7.380 7.930 19,333,707 147,283,737 7.6180 4.097 4.092 4.108 3.823 4.108 37,325,912 3.9459 7.77%
2009-11-30 0 7.340 7.340 7.350 7.110 7.380 5,360,083 39,206,073 7.3145 3.802 3.802 3.807 3.683 3.823 10,348,248 3.7887 5.92%
2009-11-27 0 6.930 6.930 7.000 6.910 7.300 3,914,351 27,721,904 7.0821 3.590 3.590 3.626 3.579 3.781 7,557,098 3.6683 -6.22%
2009-11-26 0 7.390 7.300 7.390 7.210 7.580 6,724,868 49,406,280 7.3468 3.828 3.781 3.828 3.735 3.926 12,983,120 3.8054 -1.34%
2009-11-25 0 7.490 7.470 7.490 7.430 7.700 14,536,887 109,275,004 7.5171 3.880 3.869 3.880 3.849 3.988 28,065,107 3.8936 -0.13%
2009-11-24 0 7.500 7.500 7.510 6.930 7.580 10,798,901 79,409,064 7.3534 3.885 3.885 3.890 3.590 3.926 20,848,502 3.8089 9.81%
2009-11-23 0 6.830 6.830 6.850 6.600 6.910 2,791,118 18,982,309 6.8010 3.538 3.538 3.548 3.419 3.579 5,388,570 3.5227 4.43%
2009-11-20 0 6.540 6.530 6.550 6.520 6.800 3,660,168 24,267,870 6.6303 3.388 3.382 3.393 3.377 3.522 7,066,369 3.4343 -4.11%
2009-11-19 0 6.820 6.800 6.850 6.800 7.170 2,999,706 20,749,243 6.9171 3.533 3.522 3.548 3.522 3.714 5,791,272 3.5828 -2.71%
2009-11-18 0 7.010 7.010 7.040 6.850 7.200 2,108,538 14,720,513 6.9814 3.631 3.631 3.647 3.548 3.729 4,070,772 3.6161 -2.50%
2009-11-17 0 7.190 7.150 7.190 6.870 7.450 3,664,330 25,998,239 7.0950 3.724 3.703 3.724 3.558 3.859 7,074,404 3.6750 -2.84%
2009-11-16 0 7.400 7.340 7.450 7.280 7.600 2,963,343 22,173,506 7.4826 3.833 3.802 3.859 3.771 3.937 5,721,069 3.8758 -0.94%
2009-11-13 0 7.470 7.370 7.470 7.190 7.550 3,824,981 28,379,162 7.4194 3.869 3.817 3.869 3.724 3.911 7,384,559 3.8430 3.32%
2009-11-12 0 7.230 7.220 7.240 6.890 7.420 3,985,864 28,737,908 7.2100 3.745 3.740 3.750 3.569 3.843 7,695,162 3.7345 4.93%
2009-11-11 0 6.890 6.880 6.890 6.810 7.300 1,649,650 11,519,265 6.9829 3.569 3.564 3.569 3.527 3.781 3,184,836 3.6169 -4.17%
2009-11-10 0 7.190 7.200 7.230 7.100 7.440 3,666,484 26,652,733 7.2693 3.724 3.729 3.745 3.678 3.854 7,078,563 3.7653 -3.62%
2009-11-09 0 7.460 7.370 7.460 7.260 7.660 10,961,973 82,173,197 7.4962 3.864 3.817 3.864 3.760 3.968 21,163,331 3.8828 0.00%
2009-11-06 0 7.460 7.460 7.500 6.820 7.530 14,469,409 105,555,815 7.2951 3.864 3.864 3.885 3.533 3.900 27,934,834 3.7786 6.72%
2009-11-05 0 6.990 6.980 6.990 6.210 7.110 10,291,706 70,069,328 6.8083 3.621 3.615 3.621 3.217 3.683 19,869,305 3.5265 11.66%
2009-11-04 0 6.260 6.260 6.300 6.100 6.320 4,572,963 28,467,964 6.2253 3.242 3.242 3.263 3.160 3.274 8,828,623 3.2245 -0.63%
2009-11-03 0 6.300 6.300 6.320 6.220 6.400 3,007,568 18,904,187 6.2855 3.263 3.263 3.274 3.222 3.315 5,806,451 3.2557 -1.10%
2009-11-02 0 6.370 6.340 6.400 5.600 6.400 9,008,502 53,497,686 5.9386 3.299 3.284 3.315 2.901 3.315 17,391,934 3.0760 3.75%
2009-10-30 0 6.140 6.060 6.140 6.070 6.650 3,833,689 24,210,714 6.3153 3.180 3.139 3.180 3.144 3.445 7,401,371 3.2711 -4.51%
2009-10-29 0 6.430 6.430 6.480 6.190 6.860 9,345,625 59,935,786 6.4132 3.331 3.331 3.356 3.206 3.553 18,042,788 3.3219 -8.27%
2009-10-28 0 7.010 7.010 7.030 6.700 7.150 8,387,219 58,121,335 6.9298 3.631 3.631 3.641 3.470 3.703 16,192,477 3.5894 3.09%
2009-10-27 0 6.800 6.800 6.820 6.660 6.960 7,808,292 53,213,937 6.8151 3.522 3.522 3.533 3.450 3.605 15,074,792 3.5300 0.00%
2009-10-23 0 6.800 6.790 6.800 6.680 6.900 6,365,820 43,155,570 6.7793 3.522 3.517 3.522 3.460 3.574 12,289,937 3.5115 2.26%
2009-10-22 0 6.650 6.650 6.660 6.100 6.660 7,195,709 46,542,498 6.4681 3.445 3.445 3.450 3.160 3.450 13,892,132 3.3503 6.40%
2009-10-21 0 6.250 6.220 6.290 6.120 6.350 3,161,214 19,709,954 6.2349 3.237 3.222 3.258 3.170 3.289 6,103,082 3.2295 -0.48%
2009-10-20 0 6.280 6.230 6.270 6.010 6.500 9,328,059 59,132,974 6.3393 3.253 3.227 3.248 3.113 3.367 18,008,875 3.2835 5.55%
2009-10-19 0 5.950 5.900 5.970 5.270 5.960 4,826,639 27,371,125 5.6708 3.082 3.056 3.092 2.730 3.087 9,318,373 2.9373 12.90%
2009-10-16 0 5.270 5.270 5.350 5.180 5.490 3,405,652 17,872,117 5.2478 2.730 2.730 2.771 2.683 2.844 6,574,997 2.7182 -4.18%
2009-10-15 0 5.500 5.450 5.500 5.310 5.940 3,250,388 18,211,111 5.6027 2.849 2.823 2.849 2.750 3.077 6,275,242 2.9021 -4.01%
2009-10-14 0 5.730 5.730 5.800 5.360 5.960 4,915,509 28,253,707 5.7479 2.968 2.968 3.004 2.776 3.087 9,489,947 2.9772 7.10%
2009-10-13 0 5.350 5.360 5.380 5.330 5.620 3,262,873 18,002,045 5.5172 2.771 2.776 2.787 2.761 2.911 6,299,346 2.8578 -1.11%
2009-10-12 0 5.410 5.400 5.450 5.160 5.500 7,485,391 39,812,477 5.3187 2.802 2.797 2.823 2.673 2.849 14,451,395 2.7549 5.66%
2009-10-09 0 5.120 5.080 5.130 4.670 5.130 5,307,194 25,802,222 4.8617 2.652 2.631 2.657 2.419 2.657 10,246,139 2.5182 8.25%
2009-10-08 0 4.730 4.730 4.760 4.610 4.750 2,989,289 13,951,017 4.6670 2.450 2.450 2.466 2.388 2.460 5,771,161 2.4174 2.60%
2009-10-07 0 4.610 4.610 4.640 4.500 4.750 3,006,737 13,971,918 4.6469 2.388 2.388 2.403 2.331 2.460 5,804,846 2.4069 1.10%
2009-10-06 0 4.560 4.530 4.560 4.140 4.570 6,487,751 28,236,913 4.3523 2.362 2.346 2.362 2.144 2.367 12,525,338 2.2544 6.54%
2009-10-05 0 4.280 4.300 4.320 4.160 4.380 1,276,400 5,441,274 4.2630 2.217 2.227 2.238 2.155 2.269 2,464,235 2.2081 -0.47%
2009-10-02 0 4.300 4.300 4.340 4.150 4.440 1,590,108 6,824,399 4.2918 2.227 2.227 2.248 2.150 2.300 3,069,884 2.2230 -3.15%
2009-09-30 0 4.440 4.400 4.440 4.160 4.500 6,141,986 26,728,161 4.3517 2.300 2.279 2.300 2.155 2.331 11,857,800 2.2541 6.47%
2009-09-29 0 4.170 4.170 4.190 3.860 4.240 9,295,093 38,265,869 4.1168 2.160 2.160 2.170 1.999 2.196 17,945,230 2.1324 7.75%
2009-09-28 0 3.870 3.830 3.870 3.780 3.900 969,590 3,733,080 3.8502 2.005 1.984 2.005 1.958 2.020 1,871,903 1.9943 -2.52%
2009-09-25 0 3.970 3.930 3.980 3.650 3.980 960,523 3,711,298 3.8638 2.056 2.036 2.062 1.891 2.062 1,854,398 2.0013 7.01%
2009-09-24 0 3.710 3.680 3.710 3.660 3.750 584,190 2,154,623 3.6882 1.922 1.906 1.922 1.896 1.942 1,127,845 1.9104 0.27%
2009-09-23 0 3.700 3.700 3.750 3.600 3.830 724,600 2,686,504 3.7076 1.916 1.916 1.942 1.865 1.984 1,398,922 1.9204 -3.65%
2009-09-22 0 3.840 3.800 3.880 3.750 3.920 391,909 1,513,808 3.8627 1.989 1.968 2.010 1.942 2.030 756,625 2.0007 -0.78%
2009-09-21 0 3.870 3.870 3.900 3.860 3.930 161,800 630,580 3.8973 2.005 2.005 2.020 1.999 2.036 312,373 2.0187 -1.02%
2009-09-18 0 3.910 3.880 3.990 3.810 3.990 1,297,618 5,105,118 3.9342 2.025 2.010 2.067 1.973 2.067 2,505,199 2.0378 0.00%
2009-09-17 0 3.910 3.910 3.940 3.790 3.950 1,267,280 4,949,032 3.9052 2.025 2.025 2.041 1.963 2.046 2,446,628 2.0228 2.62%
2009-09-16 0 3.810 3.770 3.810 3.750 3.850 713,915 2,707,900 3.7930 1.973 1.953 1.973 1.942 1.994 1,378,294 1.9647 0.79%
2009-09-15 0 3.780 3.790 3.830 3.650 3.860 324,800 1,227,430 3.7790 1.958 1.963 1.984 1.891 1.999 627,063 1.9574 1.89%
2009-09-14 0 3.710 3.700 3.710 3.680 3.760 374,400 1,390,978 3.7152 1.922 1.916 1.922 1.906 1.948 722,822 1.9244 -1.33%
2009-09-11 0 3.760 3.750 3.760 3.410 3.840 511,200 1,900,390 3.7175 1.948 1.942 1.948 1.766 1.989 986,930 1.9256 -2.59%
2009-09-10 0 3.860 3.870 3.880 3.810 3.910 834,000 3,223,415 3.8650 1.999 2.005 2.010 1.973 2.025 1,610,131 2.0020 1.05%
2009-09-09 0 3.820 3.750 3.820 3.700 3.850 979,400 3,697,670 3.7754 1.979 1.942 1.979 1.916 1.994 1,890,843 1.9556 -0.78%
2009-09-08 0 3.850 3.830 3.850 3.660 4.050 1,021,900 3,927,755 3.8436 1.994 1.984 1.994 1.896 2.098 1,972,894 1.9909 -2.53%
2009-09-07 0 3.950 3.910 3.950 3.800 3.970 2,359,536 9,299,720 3.9413 2.046 2.025 2.046 1.968 2.056 4,555,352 2.0415 5.33%
2009-09-04 0 3.750 3.750 3.800 3.550 3.880 3,954,200 14,701,406 3.7179 1.942 1.942 1.968 1.839 2.010 7,634,031 1.9258 3.88%
2009-09-03 0 3.610 3.600 3.620 3.300 3.630 916,902 3,236,147 3.5294 1.870 1.865 1.875 1.709 1.880 1,770,183 1.8281 6.18%
2009-09-02 0 3.400 3.390 3.400 3.370 3.460 1,119,664 3,825,057 3.4163 1.761 1.756 1.761 1.746 1.792 2,161,638 1.7695 -1.73%
2009-09-01 0 3.460 3.460 3.480 3.350 3.550 3,109,000 10,706,854 3.4438 1.792 1.792 1.803 1.735 1.839 6,002,277 1.7838 -3.08%
2009-08-31 0 3.570 3.500 3.530 3.450 3.710 3,598,980 12,937,929 3.5949 1.849 1.813 1.828 1.787 1.922 6,948,239 1.8620 -5.80%
2009-08-28 0 3.790 3.790 3.810 3.720 3.880 2,108,671 7,983,593 3.7861 1.963 1.963 1.973 1.927 2.010 4,071,028 1.9611 -3.07%
2009-08-27 0 3.910 3.910 3.930 3.880 3.940 1,362,540 5,318,030 3.9030 2.025 2.025 2.036 2.010 2.041 2,630,538 2.0217 0.00%
2009-08-26 0 3.910 3.900 3.920 3.870 4.010 2,429,287 9,520,944 3.9192 2.025 2.020 2.030 2.005 2.077 4,690,014 2.0300 0.00%
2009-08-25 0 3.910 3.910 3.930 3.750 3.990 1,358,291 5,287,108 3.8925 2.025 2.025 2.036 1.942 2.067 2,622,335 2.0162 -2.98%
2009-08-24 0 4.030 3.990 4.030 3.980 4.060 984,724 3,951,285 4.0126 2.087 2.067 2.087 2.062 2.103 1,901,121 2.0784 0.00%
2009-08-21 0 4.030 4.030 4.050 4.010 4.120 1,338,304 5,430,092 4.0574 2.087 2.087 2.098 2.077 2.134 2,583,748 2.1016 -0.25%
2009-08-20 0 4.040 4.050 4.070 3.970 4.150 2,174,000 8,767,190 4.0327 2.093 2.098 2.108 2.056 2.150 4,197,153 2.0888 1.00%
2009-08-19 0 4.000 3.990 4.020 3.880 4.210 5,691,113 22,876,944 4.0198 2.072 2.067 2.082 2.010 2.181 10,987,338 2.0821 -2.91%
2009-08-18 0 4.120 4.100 4.120 4.050 4.150 2,720,097 11,131,897 4.0925 2.134 2.124 2.134 2.098 2.150 5,251,455 2.1198 0.73%
2009-08-17 0 4.090 4.080 4.090 4.070 4.200 4,192,730 17,379,553 4.1452 2.118 2.113 2.118 2.108 2.175 8,094,540 2.1471 -0.97%
2009-08-14 0 4.130 4.120 4.130 4.120 4.260 1,379,908 5,716,779 4.1429 2.139 2.134 2.139 2.134 2.207 2,664,069 2.1459 -2.36%
2009-08-13 0 4.230 4.220 4.230 4.220 4.330 2,822,100 12,044,405 4.2679 2.191 2.186 2.191 2.186 2.243 5,448,384 2.2106 -1.17%
2009-08-12 0 4.280 4.260 4.280 4.080 4.370 5,912,075 24,996,694 4.2281 2.217 2.207 2.217 2.113 2.264 11,413,931 2.1900 4.65%
2009-08-11 0 4.090 4.070 4.080 4.050 4.120 1,350,300 5,527,262 4.0934 2.118 2.108 2.113 2.098 2.134 2,606,907 2.1202 -0.73%
2009-08-10 0 4.120 4.120 4.140 4.000 4.160 2,913,743 11,937,016 4.0968 2.134 2.134 2.144 2.072 2.155 5,625,311 2.1220 3.00%
2009-08-07 0 4.000 3.990 4.000 4.000 4.200 2,972,806 12,249,505 4.1205 2.072 2.067 2.072 2.072 2.175 5,739,339 2.1343 -2.44%
2009-08-06 0 4.100 4.090 4.100 3.840 4.120 2,974,900 11,835,926 3.9786 2.124 2.118 2.124 1.989 2.134 5,743,382 2.0608 0.99%
2009-08-05 0 4.060 4.050 4.070 4.030 4.140 2,469,816 10,063,750 4.0747 2.103 2.098 2.108 2.087 2.144 4,768,260 2.1106 -1.69%
2009-08-04 0 4.130 4.100 4.130 4.000 4.160 3,307,066 13,452,388 4.0678 2.139 2.124 2.139 2.072 2.155 6,384,666 2.1070 0.73%
2009-08-03 0 4.100 4.120 4.150 4.040 4.200 2,609,491 10,775,119 4.1292 2.124 2.134 2.150 2.093 2.175 5,037,918 2.1388 -0.73%
2009-07-31 0 4.130 4.110 4.140 4.100 4.300 1,739,115 7,339,883 4.2205 2.139 2.129 2.144 2.124 2.227 3,357,559 2.1861 -0.96%
2009-07-30 0 4.170 4.170 4.180 4.130 4.240 816,445 3,406,742 4.1727 2.160 2.160 2.165 2.139 2.196 1,576,240 2.1613 0.97%
2009-07-29 0 4.130 4.120 4.130 4.090 4.300 1,888,809 7,866,342 4.1647 2.139 2.134 2.139 2.118 2.227 3,646,560 2.1572 -3.95%
2009-07-28 0 4.300 4.290 4.300 4.100 4.400 4,354,521 18,441,707 4.2351 2.227 2.222 2.227 2.124 2.279 8,406,896 2.1936 3.61%
2009-07-27 0 4.150 4.110 4.150 4.100 4.200 1,518,100 6,276,541 4.1345 2.150 2.129 2.150 2.124 2.175 2,930,864 2.1415 0.48%
2009-07-24 0 4.130 4.120 4.130 4.100 4.230 1,788,144 7,410,272 4.1441 2.139 2.134 2.139 2.124 2.191 3,452,215 2.1465 -0.48%
2009-07-23 0 4.150 4.150 4.160 3.980 4.200 2,972,092 12,133,027 4.0823 2.150 2.150 2.155 2.062 2.175 5,737,960 2.1145 6.14%
2009-07-22 0 3.910 3.900 3.930 3.720 3.940 3,115,047 11,972,288 3.8434 2.025 2.020 2.036 1.927 2.041 6,013,951 1.9908 4.83%
2009-07-21 0 3.730 3.700 3.730 3.610 3.800 1,778,817 6,544,428 3.6791 1.932 1.916 1.932 1.870 1.968 3,434,208 1.9057 -1.32%
2009-07-20 0 3.780 3.780 3.790 3.750 3.940 890,030 3,437,676 3.8624 1.958 1.958 1.963 1.942 2.041 1,718,304 2.0006 -3.08%
2009-07-17 0 3.900 3.870 3.900 3.770 3.940 1,248,797 4,819,029 3.8589 2.020 2.005 2.020 1.953 2.041 2,410,944 1.9988 -0.76%
2009-07-16 0 3.930 3.910 3.940 3.600 3.950 2,947,343 11,223,716 3.8081 2.036 2.025 2.041 1.865 2.046 5,690,180 1.9725 8.56%
2009-07-15 0 3.620 3.610 3.640 3.510 3.680 3,401,899 12,229,339 3.5949 1.875 1.870 1.885 1.818 1.906 6,567,751 1.8620 0.84%
2009-07-14 0 3.590 3.570 3.590 3.300 3.650 3,903,270 13,360,621 3.4229 1.860 1.849 1.860 1.709 1.891 7,535,705 1.7730 7.81%
2009-07-13 0 3.330 3.310 3.330 3.290 3.380 1,807,080 5,986,260 3.3127 1.725 1.714 1.725 1.704 1.751 3,488,773 1.7159 -1.19%
2009-07-10 0 3.370 3.350 3.370 3.200 3.380 2,597,354 8,610,862 3.3152 1.746 1.735 1.746 1.658 1.751 5,014,486 1.7172 1.81%
2009-07-09 0 3.310 3.310 3.320 3.230 3.320 1,517,503 4,988,705 3.2874 1.714 1.714 1.720 1.673 1.720 2,929,711 1.7028 0.91%
2009-07-08 0 3.280 3.280 3.300 3.240 3.300 2,527,074 8,265,395 3.2707 1.699 1.699 1.709 1.678 1.709 4,878,803 1.6941 -0.91%
2009-07-07 0 3.310 3.300 3.310 3.260 3.330 1,796,193 5,913,411 3.2922 1.714 1.709 1.714 1.689 1.725 3,467,754 1.7053 0.30%
2009-07-06 0 3.300 3.270 3.300 3.060 3.320 5,772,582 18,536,771 3.2112 1.709 1.694 1.709 1.585 1.720 11,144,624 1.6633 6.11%
2009-07-03 0 3.110 3.100 3.110 2.980 3.110 1,051,643 3,205,923 3.0485 1.611 1.606 1.611 1.544 1.611 2,030,316 1.5790 3.67%
2009-07-02 0 3.000 3.000 3.020 2.940 3.080 1,750,314 5,269,773 3.0108 1.554 1.554 1.564 1.523 1.595 3,379,179 1.5595 0.67%
2009-06-30 0 2.980 2.980 3.040 2.980 3.120 891,101 2,716,923 3.0490 1.544 1.544 1.575 1.544 1.616 1,720,371 1.5793 -2.61%
2009-06-29 0 3.060 3.060 3.080 3.050 3.180 1,308,600 4,042,996 3.0896 1.585 1.585 1.595 1.580 1.647 2,526,401 1.6003 -1.61%
2009-06-26 0 3.110 3.100 3.110 2.950 3.180 4,071,175 12,536,152 3.0792 1.611 1.606 1.611 1.528 1.647 7,859,865 1.5950 4.71%
2009-06-25 0 2.970 2.960 2.980 2.940 3.000 4,325,561 12,813,450 2.9623 1.538 1.533 1.544 1.523 1.554 8,350,986 1.5344 0.00%
2009-06-24 0 2.970 2.970 2.980 2.880 2.980 4,545,600 13,435,630 2.9557 1.538 1.538 1.544 1.492 1.544 8,775,796 1.5310 1.71%
2009-06-23 0 2.920 2.910 2.930 2.700 2.930 5,829,805 16,769,233 2.8765 1.512 1.507 1.518 1.399 1.518 11,255,099 1.4899 1.04%
2009-06-22 0 2.890 2.860 2.890 2.850 3.040 4,630,570 13,379,895 2.8895 1.497 1.481 1.497 1.476 1.575 8,939,840 1.4967 -1.70%
2009-06-19 0 2.940 2.930 2.950 2.730 2.950 7,846,603 22,485,810 2.8657 1.523 1.518 1.528 1.414 1.528 15,148,756 1.4843 7.30%
2009-06-18 0 2.740 2.740 2.750 2.640 2.770 1,829,917 4,960,093 2.7106 1.419 1.419 1.424 1.367 1.435 3,532,862 1.4040 1.86%
2009-06-17 0 2.690 2.680 2.720 2.610 2.720 1,523,700 4,085,967 2.6816 1.393 1.388 1.409 1.352 1.409 2,941,675 1.3890 2.67%
2009-06-16 0 2.620 2.620 2.640 2.520 2.640 2,719,000 7,028,130 2.5848 1.357 1.357 1.367 1.305 1.367 5,249,338 1.3389 0.38%
2009-06-15 0 2.610 2.600 2.610 2.540 2.680 1,539,500 4,011,462 2.6057 1.352 1.347 1.352 1.316 1.388 2,972,179 1.3497 1.56%
2009-06-12 0 2.570 2.560 2.590 2.410 2.590 3,228,599 8,097,295 2.5080 1.331 1.326 1.342 1.248 1.342 6,233,176 1.2991 3.21%
2009-06-11 0 2.490 2.480 2.490 2.380 2.500 1,072,126 2,619,685 2.4434 1.290 1.285 1.290 1.233 1.295 2,069,861 1.2656 1.63%
2009-06-10 0 2.450 2.440 2.450 2.280 2.460 1,893,000 4,542,880 2.3998 1.269 1.264 1.269 1.181 1.274 3,654,651 1.2430 2.51%
2009-06-09 0 2.390 2.420 2.430 2.240 2.420 3,466,074 8,020,658 2.3140 1.238 1.253 1.259 1.160 1.253 6,691,649 1.1986 -2.45%
2009-06-08 0 2.450 2.430 2.470 2.430 2.520 3,087,817 7,624,073 2.4691 1.269 1.259 1.279 1.259 1.305 5,961,381 1.2789 0.82%
2009-06-05 0 2.430 2.430 2.440 2.250 2.490 3,973,697 9,406,676 2.3672 1.259 1.259 1.264 1.165 1.290 7,671,672 1.2262 8.97%
2009-06-04 0 2.230 2.230 2.240 2.060 2.250 2,222,604 4,880,904 2.1960 1.155 1.155 1.160 1.067 1.165 4,290,989 1.1375 0.00%
2009-06-03 0 2.230 2.160 2.230 2.100 2.260 3,124,426 6,799,937 2.1764 1.155 1.119 1.155 1.088 1.171 6,032,058 1.1273 2.29%
2009-06-02 0 2.180 2.170 2.200 2.170 2.280 4,215,100 9,411,099 2.2327 1.129 1.124 1.140 1.124 1.181 8,137,728 1.1565 -2.68%
2009-06-01 0 2.240 2.240 2.250 2.190 2.290 3,374,339 7,581,490 2.2468 1.160 1.160 1.165 1.134 1.186 6,514,544 1.1638 1.36%
2009-05-29 0 2.210 2.200 2.210 2.140 2.290 2,120,900 4,658,511 2.1965 1.145 1.140 1.145 1.108 1.186 4,094,638 1.1377 -0.90%
2009-05-27 0 2.230 2.200 2.230 2.200 2.260 1,470,201 3,287,730 2.2362 1.155 1.140 1.155 1.140 1.171 2,838,390 1.1583 0.45%
2009-05-26 0 2.220 2.200 2.230 2.140 2.260 3,366,200 7,429,852 2.2072 1.150 1.140 1.155 1.108 1.171 6,498,831 1.1433 5.71%
2009-05-25 0 2.100 2.100 2.120 2.000 2.150 1,731,410 3,621,002 2.0914 1.088 1.088 1.098 1.036 1.114 3,342,683 1.0833 2.44%
2009-05-22 0 2.050 2.040 2.050 2.010 2.180 1,860,800 3,841,102 2.0642 1.062 1.057 1.062 1.041 1.129 3,592,485 1.0692 -5.09%
2009-05-21 0 2.160 2.140 2.160 2.100 2.240 2,006,999 4,320,186 2.1526 1.119 1.108 1.119 1.088 1.160 3,874,739 1.1150 -2.26%
2009-05-20 0 2.210 2.200 2.210 2.070 2.340 6,276,627 14,022,454 2.2341 1.145 1.140 1.145 1.072 1.212 12,117,740 1.1572 9.95%
2009-05-19 0 2.010 2.000 2.010 1.970 2.050 1,784,681 3,560,770 1.9952 1.041 1.036 1.041 1.020 1.062 3,445,529 1.0334 2.03%
2009-05-18 0 1.970 1.970 1.990 1.860 2.020 1,527,500 3,009,070 1.9699 1.020 1.020 1.031 0.963 1.046 2,949,012 1.0204 -0.51%
2009-05-15 0 1.980 1.960 1.980 1.800 2.000 1,858,987 3,586,472 1.9293 1.026 1.015 1.026 0.932 1.036 3,588,985 0.9993 10.61%
2009-05-14 0 1.790 1.790 1.800 1.760 1.800 438,400 781,540 1.7827 0.927 0.927 0.932 0.912 0.932 846,381 0.9234 -1.65%
2009-05-13 0 1.820 1.810 1.820 1.720 1.830 1,873,500 3,369,317 1.7984 0.943 0.938 0.943 0.891 0.948 3,617,004 0.9315 4.60%
2009-05-12 0 1.740 1.710 1.740 1.660 1.740 1,437,300 2,441,435 1.6986 0.901 0.886 0.901 0.860 0.901 2,774,871 0.8798 0.58%
2009-05-11 0 1.730 1.720 1.730 1.670 1.750 1,565,408 2,692,100 1.7197 0.896 0.891 0.896 0.865 0.906 3,022,198 0.8908 1.76%
2009-05-08 0 1.700 1.700 1.710 1.660 1.710 2,013,300 3,400,617 1.6891 0.881 0.881 0.886 0.860 0.886 3,886,904 0.8749 -0.58%
2009-05-07 0 1.710 1.670 1.710 1.640 1.750 1,656,300 2,801,372 1.6913 0.886 0.865 0.886 0.849 0.906 3,197,675 0.8761 0.00%
2009-05-06 0 1.710 1.700 1.720 1.660 1.780 1,741,481 3,034,200 1.7423 0.886 0.881 0.891 0.860 0.922 3,362,126 0.9025 1.79%
2009-05-05 0 1.680 1.660 1.680 1.540 1.690 2,318,490 3,709,879 1.6001 0.870 0.860 0.870 0.798 0.875 4,476,108 0.8288 7.69%
2009-05-04 0 1.560 1.550 1.560 1.460 1.570 2,192,303 3,374,001 1.5390 0.808 0.803 0.808 0.756 0.813 4,232,489 0.7972 4.70%
2009-04-30 0 1.490 1.480 1.490 1.460 1.490 2,794,387 4,139,276 1.4813 0.772 0.767 0.772 0.756 0.772 5,394,881 0.7673 2.76%
2009-04-29 0 1.450 1.440 1.460 1.420 1.490 1,490,000 2,161,140 1.4504 0.751 0.746 0.756 0.736 0.772 2,876,614 0.7513 -0.68%
2009-04-28 0 1.460 1.450 1.470 1.420 1.500 1,400,300 2,029,615 1.4494 0.756 0.751 0.761 0.736 0.777 2,703,438 0.7508 -2.67%
2009-04-27 0 1.500 1.490 1.500 1.390 1.530 3,965,400 5,741,870 1.4480 0.777 0.772 0.777 0.720 0.792 7,655,654 0.7500 -1.96%
2009-04-24 0 1.530 1.520 1.530 1.480 1.550 2,802,300 4,240,183 1.5131 0.792 0.787 0.792 0.767 0.803 5,410,158 0.7837 1.32%
2009-04-23 0 1.510 1.510 1.520 1.480 1.530 1,768,730 2,664,487 1.5064 0.782 0.782 0.787 0.767 0.792 3,414,734 0.7803 0.00%
2009-04-22 0 1.510 1.500 1.510 1.490 1.570 2,676,927 4,091,195 1.5283 0.782 0.777 0.782 0.772 0.813 5,168,111 0.7916 2.03%
2009-04-21 0 1.480 1.470 1.490 1.420 1.500 1,227,200 1,804,048 1.4701 0.767 0.761 0.772 0.736 0.777 2,369,249 0.7614 -1.99%
2009-04-20 0 1.510 1.500 1.520 1.500 1.590 3,211,800 4,947,966 1.5406 0.782 0.777 0.787 0.777 0.824 6,200,744 0.7980 -0.66%
2009-04-17 0 1.520 1.510 1.540 1.440 1.580 6,159,036 9,459,000 1.5358 0.787 0.782 0.798 0.746 0.818 11,890,717 0.7955 7.04%
2009-04-16 0 1.420 1.420 1.450 1.320 1.540 7,529,753 10,731,487 1.4252 0.736 0.736 0.751 0.684 0.798 14,537,041 0.7382 9.23%
2009-04-15 0 1.300 1.290 1.300 1.230 1.320 2,985,208 3,799,770 1.2729 0.673 0.668 0.673 0.637 0.684 5,763,282 0.6593 4.84%
2009-04-14 0 1.240 1.240 1.250 1.190 1.270 1,766,400 2,198,782 1.2448 0.642 0.642 0.647 0.616 0.658 3,410,235 0.6448 4.20%
2009-04-09 0 1.190 1.180 1.200 1.160 1.200 767,800 913,078 1.1892 0.616 0.611 0.622 0.601 0.622 1,482,325 0.6160 -0.83%
2009-04-08 0 1.200 1.180 1.200 1.160 1.220 951,800 1,128,462 1.1856 0.622 0.611 0.622 0.601 0.632 1,837,558 0.6141 -1.64%
2009-04-07 0 1.220 1.220 1.230 1.180 1.250 1,999,400 2,460,016 1.2304 0.632 0.632 0.637 0.611 0.647 3,860,068 0.6373 2.52%
2009-04-06 0 1.190 1.190 1.200 1.180 1.220 861,900 1,035,950 1.2019 0.616 0.616 0.622 0.611 0.632 1,663,996 0.6226 -0.83%
2009-04-03 0 1.200 1.190 1.200 1.150 1.210 1,469,880 1,748,076 1.1893 0.622 0.616 0.622 0.596 0.627 2,837,770 0.6160 1.69%
2009-04-02 0 1.180 1.170 1.200 1.160 1.200 996,100 1,177,294 1.1819 0.611 0.606 0.622 0.601 0.622 1,923,084 0.6122 0.85%
2009-04-01 0 1.170 1.160 1.180 1.150 1.200 1,122,200 1,314,882 1.1717 0.606 0.601 0.611 0.596 0.622 2,166,534 0.6069 2.63%
2009-03-31 0 1.140 1.150 1.160 1.140 1.220 768,134 893,125 1.1627 0.590 0.596 0.601 0.590 0.632 1,482,970 0.6023 -2.56%
2009-03-30 0 1.170 1.170 1.180 1.100 1.230 3,522,000 4,105,200 1.1656 0.606 0.606 0.611 0.570 0.637 6,799,620 0.6037 5.41%
2009-03-27 0 1.110 1.100 1.110 1.100 1.160 947,996 1,050,541 1.1082 0.575 0.570 0.575 0.570 0.601 1,830,214 0.5740 0.91%
2009-03-26 0 1.100 1.100 1.110 1.080 1.170 1,535,700 1,688,888 1.0998 0.570 0.570 0.575 0.559 0.606 2,964,843 0.5696 -1.79%
2009-03-25 0 1.120 1.110 1.120 1.070 1.120 1,106,637 1,219,735 1.1022 0.580 0.575 0.580 0.554 0.580 2,136,488 0.5709 1.82%
2009-03-24 0 1.100 1.090 1.100 1.080 1.120 1,002,571 1,102,819 1.1000 0.570 0.565 0.570 0.559 0.580 1,935,577 0.5698 0.92%
2009-03-23 0 1.090 1.080 1.090 1.050 1.090 1,134,913 1,226,025 1.0803 0.565 0.559 0.565 0.544 0.565 2,191,078 0.5596 4.81%
2009-03-20 0 1.040 1.040 1.060 1.040 1.080 1,686,200 1,792,006 1.0627 0.539 0.539 0.549 0.539 0.559 3,255,400 0.5505 -1.89%
2009-03-19 0 1.060 1.060 1.070 1.060 1.080 396,600 422,610 1.0656 0.549 0.549 0.554 0.549 0.559 765,681 0.5519 -1.85%
2009-03-18 0 1.080 1.070 1.080 1.060 1.100 881,400 954,968 1.0835 0.559 0.554 0.559 0.549 0.570 1,701,643 0.5612 2.86%
2009-03-17 0 1.050 1.050 1.070 1.050 1.100 1,174,678 1,258,678 1.0715 0.544 0.544 0.554 0.544 0.570 2,267,849 0.5550 -4.55%
2009-03-16 0 1.100 1.100 1.110 1.040 1.110 3,843,700 4,136,768 1.0762 0.570 0.570 0.575 0.539 0.575 7,420,698 0.5575 1.85%
2009-03-13 0 1.080 1.020 1.080 1.010 1.080 1,999,013 2,084,173 1.0426 0.559 0.528 0.559 0.523 0.559 3,859,321 0.5400 5.88%
2009-03-12 0 1.020 1.010 1.020 0.990 1.030 519,400 522,224 1.0054 0.528 0.523 0.528 0.513 0.534 1,002,761 0.5208 0.99%
2009-03-11 0 1.010 1.000 1.010 0.970 1.090 3,216,837 3,289,689 1.0226 0.523 0.518 0.523 0.502 0.565 6,210,468 0.5297 -1.94%
2009-03-10 0 1.030 1.020 1.030 1.000 1.040 715,400 729,012 1.0190 0.534 0.528 0.534 0.518 0.539 1,381,161 0.5278 0.00%
2009-03-09 0 1.030 0.990 1.030 0.990 1.040 792,600 798,373 1.0073 0.534 0.513 0.534 0.513 0.539 1,530,204 0.5217 0.00%
2009-03-06 0 1.030 1.020 1.030 1.000 1.060 1,090,300 1,117,157 1.0246 0.534 0.528 0.534 0.518 0.549 2,104,948 0.5307 0.00%
2009-03-05 0 1.030 1.030 1.050 1.030 1.070 975,116 1,022,809 1.0489 0.534 0.534 0.544 0.534 0.554 1,882,572 0.5433 -3.74%
2009-03-04 0 1.070 1.070 1.090 1.030 1.100 308,600 330,620 1.0714 0.554 0.554 0.565 0.534 0.570 595,787 0.5549 -0.93%
2009-03-03 0 1.080 1.040 1.080 0.990 1.080 964,527 985,101 1.0213 0.559 0.539 0.559 0.513 0.559 1,862,129 0.5290 3.85%
2009-03-02 0 1.040 1.030 1.040 1.030 1.070 531,400 554,466 1.0434 0.539 0.534 0.539 0.534 0.554 1,025,928 0.5405 -7.14%
2009-02-27 0 1.120 1.050 1.120 1.040 1.150 1,750,926 1,900,277 1.0853 0.580 0.544 0.580 0.539 0.596 3,380,361 0.5622 0.00%
2009-02-26 0 1.120 1.120 1.130 1.120 1.170 1,075,300 1,228,835 1.1428 0.580 0.580 0.585 0.580 0.606 2,075,988 0.5919 -3.45%
2009-02-25 0 1.160 1.160 1.180 1.140 1.200 981,400 1,141,280 1.1629 0.601 0.601 0.611 0.590 0.622 1,894,704 0.6024 2.65%
2009-02-24 0 1.130 1.120 1.130 1.120 1.150 981,400 1,113,332 1.1344 0.585 0.580 0.585 0.580 0.596 1,894,704 0.5876 -4.24%
2009-02-23 0 1.180 1.180 1.190 1.180 1.220 1,089,800 1,301,482 1.1942 0.611 0.611 0.616 0.611 0.632 2,103,982 0.6186 -4.07%
2009-02-20 0 1.230 1.220 1.230 1.180 1.290 3,582,000 4,443,130 1.2404 0.637 0.632 0.637 0.611 0.668 6,915,457 0.6425 4.24%
2009-02-19 0 1.180 1.180 1.190 1.170 1.210 875,361 1,041,083 1.1893 0.611 0.611 0.616 0.606 0.627 1,689,984 0.6160 2.61%
2009-02-18 0 1.150 1.140 1.150 1.130 1.180 822,600 945,070 1.1489 0.596 0.590 0.596 0.585 0.611 1,588,123 0.5951 -0.86%
2009-02-17 0 1.160 1.160 1.180 1.160 1.240 2,049,300 2,453,332 1.1972 0.601 0.601 0.611 0.601 0.642 3,956,406 0.6201 -0.85%
2009-02-16 0 1.170 1.170 1.180 1.140 1.240 1,091,800 1,279,768 1.1722 0.606 0.606 0.611 0.590 0.642 2,107,844 0.6071 -4.10%
2009-02-13 0 1.220 1.210 1.220 1.110 1.240 2,614,713 3,128,608 1.1965 0.632 0.627 0.632 0.575 0.642 5,048,000 0.6198 5.17%
2009-02-12 0 1.160 1.130 1.160 1.100 1.180 988,200 1,124,170 1.1376 0.601 0.585 0.601 0.570 0.611 1,907,832 0.5892 7.41%
2009-02-11 0 1.080 1.080 1.110 1.080 1.110 51,000 55,600 1.0902 0.559 0.559 0.575 0.559 0.575 98,461 0.5647 -3.57%
2009-02-10 0 1.120 1.100 1.120 1.100 1.150 344,078 389,572 1.1322 0.580 0.570 0.580 0.570 0.596 664,282 0.5865 0.00%
2009-02-09 0 1.120 1.090 1.120 1.070 1.120 741,620 815,067 1.0990 0.580 0.565 0.580 0.554 0.580 1,431,781 0.5693 4.67%
2009-02-06 0 1.070 1.070 1.100 1.030 1.100 660,800 705,416 1.0675 0.554 0.554 0.570 0.534 0.570 1,275,749 0.5529 0.00%
2009-02-05 0 1.070 1.070 1.090 1.030 1.140 863,400 947,859 1.0978 0.554 0.554 0.565 0.534 0.590 1,666,892 0.5686 -4.46%
2009-02-04 0 1.120 1.120 1.130 1.090 1.170 503,534 565,048 1.1222 0.580 0.580 0.585 0.565 0.606 972,129 0.5812 0.00%
2009-02-03 0 1.120 1.080 1.140 1.070 1.120 752,609 829,477 1.1021 0.580 0.559 0.590 0.554 0.580 1,452,997 0.5709 2.75%
2009-02-02 0 1.090 1.090 1.110 1.070 1.120 297,400 327,226 1.1003 0.565 0.565 0.575 0.554 0.580 574,164 0.5699 -1.80%
2009-01-30 0 1.110 1.110 1.190 1.070 1.160 511,300 566,302 1.1076 0.575 0.575 0.616 0.554 0.601 987,123 0.5737 -0.89%
2009-01-29 0 1.120 1.100 1.120 1.100 1.180 666,400 748,720 1.1235 0.580 0.570 0.580 0.570 0.611 1,286,561 0.5820 -2.61%
2009-01-23 0 1.150 1.120 1.150 1.110 1.160 371,200 421,582 1.1357 0.596 0.580 0.596 0.575 0.601 716,644 0.5883 -4.17%
2009-01-22 0 0.120 0.120 0.122 0.115 0.125 12,729,113 1,538,159 0.1208 0.622 0.622 0.632 0.596 0.647 2,457,499 0.6259 2.56%
2009-01-21 0 0.117 0.115 0.117 0.115 0.123 16,368,866 1,935,216 0.1182 0.606 0.596 0.606 0.596 0.637 3,160,195 0.6124 -5.65%
2009-01-20 0 0.124 0.121 0.124 0.115 0.127 19,267,697 2,330,412 0.1209 0.642 0.627 0.642 0.596 0.658 3,719,847 0.6265 5.98%
2009-01-19 0 0.117 0.117 0.119 0.116 0.125 8,907,000 1,068,586 0.1200 0.606 0.606 0.616 0.601 0.647 1,719,597 0.6214 -4.10%
2009-01-16 0 0.122 0.121 0.123 0.121 0.127 10,386,000 1,280,790 0.1233 0.632 0.627 0.637 0.627 0.658 2,005,135 0.6388 3.39%
2009-01-15 0 0.118 0.117 0.118 0.114 0.118 6,724,000 781,952 0.1163 0.611 0.606 0.611 0.590 0.611 1,298,144 0.6024 -4.07%
2009-01-14 0 0.123 0.120 0.123 0.118 0.123 6,656,151 799,987 0.1202 0.637 0.622 0.637 0.611 0.637 1,285,045 0.6225 3.36%
2009-01-13 0 0.119 0.118 0.119 0.118 0.124 7,567,000 904,604 0.1195 0.616 0.611 0.616 0.611 0.642 1,460,895 0.6192 -3.25%
2009-01-12 0 0.123 0.120 0.123 0.120 0.133 20,860,000 2,642,920 0.1267 0.637 0.622 0.637 0.622 0.689 4,027,259 0.6563 -6.11%
2009-01-09 0 0.131 0.128 0.131 0.126 0.133 11,851,044 1,536,135 0.1296 0.679 0.663 0.679 0.653 0.689 2,287,978 0.6714 1.55%
2009-01-08 0 0.129 0.129 0.130 0.127 0.135 24,823,762 3,230,651 0.1301 0.668 0.668 0.673 0.658 0.699 4,792,509 0.6741 -5.84%
2009-01-07 0 0.137 0.137 0.138 0.133 0.142 35,971,350 4,961,666 0.1379 0.710 0.710 0.715 0.689 0.736 6,944,677 0.7145 3.01%
2009-01-06 0 0.133 0.133 0.135 0.129 0.139 27,199,087 3,618,894 0.1331 0.689 0.689 0.699 0.668 0.720 5,251,092 0.6892 -1.48%
2009-01-05 0 0.135 0.132 0.135 0.130 0.138 37,788,127 5,059,929 0.1339 0.699 0.684 0.699 0.673 0.715 7,295,426 0.6936 7.14%
2009-01-02 0 0.126 0.126 0.127 0.120 0.132 26,832,000 3,390,710 0.1264 0.653 0.653 0.658 0.622 0.684 5,180,222 0.6545 1.61%
2008-12-31 0 0.124 0.123 0.124 0.122 0.127 7,567,900 937,915 0.1239 0.642 0.637 0.642 0.632 0.658 1,461,069 0.6419 1.64%
2008-12-30 0 0.122 0.121 0.122 0.120 0.135 8,843,636 1,089,607 0.1232 0.632 0.627 0.632 0.622 0.699 1,707,364 0.6382 -3.17%
2008-12-29 0 0.126 0.124 0.126 0.122 0.127 10,070,000 1,255,590 0.1247 0.653 0.642 0.653 0.632 0.658 1,944,128 0.6458 0.00%
2008-12-24 0 0.126 0.123 0.126 0.122 0.127 6,434,000 802,266 0.1247 0.653 0.637 0.653 0.632 0.658 1,242,157 0.6459 2.44%
2008-12-23 0 0.123 0.121 0.123 0.119 0.132 7,207,000 884,542 0.1227 0.637 0.627 0.637 0.616 0.684 1,391,393 0.6357 -3.91%
2008-12-22 0 0.128 0.128 0.130 0.128 0.133 14,062,999 1,843,179 0.1311 0.663 0.663 0.673 0.663 0.689 2,715,021 0.6789 0.00%
2008-12-19 0 0.128 0.126 0.129 0.116 0.130 31,614,479 3,950,313 0.1250 0.663 0.653 0.668 0.601 0.673 6,103,533 0.6472 3.23%
2008-12-18 0 0.124 0.123 0.124 0.120 0.126 15,356,135 1,892,782 0.1233 0.642 0.637 0.642 0.622 0.653 2,964,676 0.6384 -2.36%
2008-12-17 0 0.127 0.123 0.127 0.116 0.127 32,683,000 3,920,086 0.1199 0.658 0.637 0.658 0.601 0.658 6,309,823 0.6213 8.55%
2008-12-16 0 0.117 0.117 0.119 0.113 0.126 61,633,392 7,256,481 0.1177 0.606 0.606 0.616 0.585 0.653 11,899,025 0.6098 -8.59%
2008-12-15 0 0.128 0.128 0.129 0.128 0.154 63,058,008 8,680,071 0.1377 0.663 0.663 0.668 0.663 0.798 12,174,063 0.7130 -15.23%
2008-12-12 0 0.151 0.151 0.152 0.149 0.167 68,554,000 10,792,340 0.1574 0.782 0.782 0.787 0.772 0.865 13,235,126 0.8154 -0.66%
2008-12-11 0 0.152 0.152 0.154 0.148 0.162 46,287,000 7,135,648 0.1542 0.787 0.787 0.798 0.767 0.839 8,936,230 0.7985 -3.18%
2008-12-10 0 0.157 0.156 0.157 0.154 0.165 20,235,000 3,184,496 0.1574 0.813 0.808 0.813 0.798 0.855 3,906,596 0.8152 -3.68%
2008-12-09 0 0.163 0.162 0.163 0.162 0.172 14,581,891 2,416,266 0.1657 0.844 0.839 0.844 0.839 0.891 2,815,199 0.8583 0.62%
2008-12-08 0 0.162 0.163 0.164 0.162 0.167 16,452,000 2,677,000 0.1627 0.839 0.844 0.849 0.839 0.865 3,176,245 0.8428 2.53%
2008-12-05 0 0.158 0.157 0.158 0.151 0.163 20,918,846 3,300,054 0.1578 0.818 0.813 0.818 0.782 0.844 4,038,620 0.8171 4.64%
2008-12-04 0 0.151 0.150 0.151 0.142 0.157 29,090,000 4,377,204 0.1505 0.782 0.777 0.782 0.736 0.813 5,616,154 0.7794 2.03%
2008-12-03 0 0.148 0.148 0.149 0.147 0.167 33,544,000 5,227,084 0.1558 0.767 0.767 0.772 0.761 0.865 6,476,049 0.8071 -6.33%
2008-12-02 0 0.158 0.156 0.157 0.154 0.185 214,937,295 36,625,773 0.1704 0.818 0.808 0.813 0.798 0.958 41,496,080 0.8826 -5.95%
2008-12-01 0 0.168 0.165 0.168 0.107 0.182 71,043,157 10,311,916 0.1452 0.870 0.855 0.870 0.554 0.943 13,715,686 0.7518 57.01%
2008-11-28 0 0.107 0.103 0.107 0.103 0.110 6,059,282 642,125 0.1060 0.554 0.534 0.554 0.534 0.570 1,169,813 0.5489 -0.93%
2008-11-27 0 0.108 0.104 0.108 0.104 0.108 6,142,000 652,598 0.1063 0.559 0.539 0.559 0.539 0.559 1,185,783 0.5504 1.89%
2008-11-26 0 0.106 0.105 0.106 0.105 0.110 5,828,175 621,117 0.1066 0.549 0.544 0.549 0.544 0.570 1,125,195 0.5520 0.95%
2008-11-25 0 0.105 0.105 0.106 0.098 0.106 8,617,000 886,024 0.1028 0.544 0.544 0.549 0.508 0.549 1,663,609 0.5326 5.00%
2008-11-24 0 0.100 0.098 0.100 0.095 0.104 17,306,000 1,685,474 0.0974 0.518 0.508 0.518 0.492 0.539 3,341,119 0.5045 0.00%
2008-11-21 0 0.100 0.099 0.100 0.096 0.105 76,550,000 7,511,380 0.0981 0.518 0.513 0.518 0.497 0.544 14,778,845 0.5083 -1.96%
2008-11-20 0 0.102 0.102 0.103 0.096 0.107 46,542,000 4,624,490 0.0994 0.528 0.528 0.534 0.497 0.554 8,985,460 0.5147 -7.27%
2008-11-19 0 0.110 0.104 0.110 0.101 0.110 4,012,000 425,222 0.1060 0.570 0.539 0.570 0.523 0.570 774,562 0.5490 6.80%
2008-11-18 0 0.103 0.103 0.105 0.101 0.108 2,382,000 248,570 0.1044 0.534 0.534 0.544 0.523 0.559 459,872 0.5405 -6.36%
2008-11-17 0 0.110 0.110 0.111 0.105 0.111 3,231,717 348,572 0.1079 0.570 0.570 0.575 0.544 0.575 623,920 0.5587 0.00%
2008-11-14 0 0.110 0.109 0.110 0.104 0.112 2,017,253 219,301 0.1087 0.570 0.565 0.570 0.539 0.580 389,454 0.5631 5.77%
2008-11-13 0 0.104 0.104 0.105 0.100 0.105 5,893,436 600,184 0.1018 0.539 0.539 0.544 0.518 0.544 1,137,795 0.5275 -0.95%
2008-11-12 0 0.105 0.101 0.105 0.101 0.120 8,364,000 889,634 0.1064 0.544 0.523 0.544 0.523 0.622 1,614,765 0.5509 -0.94%
2008-11-11 0 0.106 0.106 0.108 0.105 0.112 8,315,846 893,383 0.1074 0.549 0.549 0.559 0.544 0.580 1,605,468 0.5565 -1.85%
2008-11-10 0 0.108 0.105 0.108 0.104 0.109 9,319,221 989,824 0.1062 0.559 0.544 0.559 0.539 0.565 1,799,181 0.5502 8.00%
2008-11-07 0 0.100 0.099 0.100 0.094 0.101 6,215,114 615,676 0.0991 0.518 0.513 0.518 0.487 0.523 1,199,898 0.5131 -0.99%
2008-11-06 0 0.101 0.100 0.101 0.093 0.102 5,340,014 519,328 0.0973 0.523 0.518 0.523 0.482 0.528 1,030,950 0.5037 -1.94%
2008-11-05 0 0.103 0.103 0.104 0.099 0.108 12,811,000 1,311,795 0.1024 0.534 0.534 0.539 0.513 0.559 2,473,309 0.5304 7.29%
2008-11-04 0 0.096 0.096 0.098 0.089 0.100 12,538,181 1,183,518 0.0944 0.497 0.497 0.508 0.461 0.518 2,420,638 0.4889 4.35%
2008-11-03 0 0.092 0.091 0.092 0.086 0.101 14,149,000 1,295,052 0.0915 0.477 0.471 0.477 0.445 0.523 2,731,625 0.4741 4.55%
2008-10-31 0 0.088 0.088 0.089 0.079 0.089 22,319,000 1,862,937 0.0835 0.456 0.456 0.461 0.409 0.461 4,308,936 0.4323 12.82%
2008-10-30 0 0.078 0.076 0.078 0.073 0.081 21,400,871 1,673,609 0.0782 0.404 0.394 0.404 0.378 0.420 4,131,681 0.4051 5.41%
2008-10-29 0 0.074 0.073 0.074 0.074 0.090 12,883,000 1,035,521 0.0804 0.383 0.378 0.383 0.383 0.466 2,487,209 0.4163 -12.94%
2008-10-28 0 0.085 0.083 0.085 0.077 0.090 11,990,818 1,009,685 0.0842 0.440 0.430 0.440 0.399 0.466 2,314,963 0.4362 2.41%
2008-10-27 0 0.083 0.083 0.084 0.083 0.103 16,442,800 1,504,525 0.0915 0.430 0.430 0.435 0.430 0.534 3,174,469 0.4739 -19.42%
2008-10-24 0 0.103 0.103 0.104 0.101 0.115 6,678,000 716,042 0.1072 0.534 0.534 0.539 0.523 0.596 1,289,264 0.5554 -10.43%
2008-10-23 0 0.115 0.115 0.120 0.114 0.122 3,136,000 363,348 0.1159 0.596 0.596 0.622 0.590 0.632 605,440 0.6001 -6.50%
2008-10-22 0 0.123 0.122 0.123 0.120 0.124 2,974,209 362,269 0.1218 0.637 0.632 0.637 0.622 0.642 574,205 0.6309 0.00%
2008-10-21 0 0.123 0.123 0.125 0.123 0.126 1,268,000 157,542 0.1242 0.637 0.637 0.647 0.637 0.653 244,802 0.6435 -2.38%
2008-10-20 0 0.126 0.125 0.126 0.124 0.126 3,893,000 486,958 0.1251 0.653 0.647 0.653 0.642 0.653 751,588 0.6479 0.00%
2008-10-17 0 0.126 0.126 0.127 0.124 0.127 1,483,000 186,451 0.1257 0.653 0.653 0.658 0.642 0.658 286,310 0.6512 0.80%
2008-10-16 0 0.125 0.123 0.126 0.122 0.126 5,158,000 636,698 0.1234 0.647 0.637 0.653 0.632 0.653 995,810 0.6394 -3.10%
2008-10-15 0 0.129 0.129 0.132 0.129 0.133 5,766,000 751,848 0.1304 0.668 0.668 0.684 0.668 0.689 1,113,192 0.6754 -3.01%
2008-10-14 0 0.133 0.132 0.133 0.131 0.136 6,659,096 885,014 0.1329 0.689 0.684 0.689 0.679 0.704 1,285,614 0.6884 3.91%
2008-10-13 0 0.128 0.127 0.128 0.121 0.143 8,101,000 1,035,210 0.1278 0.663 0.658 0.663 0.627 0.741 1,563,990 0.6619 2.40%
2008-10-10 0 0.125 0.125 0.126 0.121 0.135 10,178,613 1,312,567 0.1290 0.647 0.647 0.653 0.627 0.699 1,965,097 0.6679 -10.71%
2008-10-09 0 0.140 0.134 0.140 0.130 0.140 2,836,000 384,660 0.1356 0.725 0.694 0.725 0.673 0.725 547,522 0.7025 6.06%
2008-10-08 0 0.132 0.131 0.132 0.131 0.137 6,027,257 810,571 0.1345 0.684 0.679 0.684 0.679 0.710 1,163,630 0.6966 -6.38%
2008-10-06 0 0.141 0.138 0.141 0.131 0.143 7,524,505 1,050,110 0.1396 0.730 0.715 0.730 0.679 0.741 1,452,691 0.7229 -1.40%
2008-10-03 0 0.143 0.142 0.143 0.137 0.147 7,920,000 1,119,954 0.1414 0.741 0.736 0.741 0.710 0.761 1,529,046 0.7325 2.88%
2008-10-02 0 0.139 0.139 0.140 0.136 0.142 2,780,000 383,774 0.1380 0.720 0.720 0.725 0.704 0.736 536,710 0.7150 0.00%
2008-09-30 0 0.139 0.138 0.139 0.135 0.144 4,749,000 657,766 0.1385 0.720 0.715 0.720 0.699 0.746 916,848 0.7174 -4.79%
2008-09-29 0 0.146 0.145 0.146 0.144 0.150 5,044,000 741,478 0.1470 0.756 0.751 0.756 0.746 0.777 973,801 0.7614 -1.35%
2008-09-26 0 0.148 0.148 0.149 0.147 0.154 4,764,436 712,921 0.1496 0.767 0.767 0.772 0.761 0.798 919,828 0.7751 -3.27%
2008-09-25 0 0.153 0.150 0.152 0.149 0.154 3,898,000 590,554 0.1515 0.792 0.777 0.787 0.772 0.798 752,553 0.7847 0.66%
2008-09-24 0 0.152 0.151 0.152 0.151 0.158 3,006,000 465,072 0.1547 0.787 0.782 0.787 0.782 0.818 580,342 0.8014 -1.94%
2008-09-23 0 0.155 0.153 0.155 0.149 0.160 8,284,000 1,275,072 0.1539 0.803 0.792 0.803 0.772 0.829 1,599,320 0.7973 -1.27%
2008-09-22 0 0.157 0.156 0.157 0.152 0.166 9,288,139 1,473,922 0.1587 0.813 0.808 0.813 0.787 0.860 1,793,180 0.8220 0.00%
2008-09-19 0 0.157 0.156 0.157 0.146 0.165 20,492,000 3,202,239 0.1563 0.813 0.808 0.813 0.756 0.855 3,956,213 0.8094 4.67%
2008-09-18 0 0.150 0.150 0.155 0.138 0.160 16,199,000 2,414,605 0.1491 0.777 0.777 0.803 0.715 0.829 3,127,400 0.7721 -7.98%
2008-09-17 0 0.163 0.163 0.164 0.160 0.175 7,850,000 1,293,346 0.1648 0.844 0.844 0.849 0.829 0.906 1,515,531 0.8534 -5.23%
2008-09-16 0 0.172 0.174 0.175 0.172 0.190 9,030,000 1,593,598 0.1765 0.891 0.901 0.906 0.891 0.984 1,743,344 0.9141 -9.95%
2008-09-12 0 0.191 0.191 0.193 0.190 0.196 4,355,000 841,399 0.1932 0.989 0.989 1.000 0.984 1.015 840,782 1.0007 -4.50%
2008-09-11 0 0.200 0.195 0.200 0.192 0.204 16,073,613 3,178,802 0.1978 1.036 1.010 1.036 0.995 1.057 3,103,193 1.0244 -1.96%
2008-09-10 0 0.204 0.201 0.204 0.196 0.210 5,828,963 1,182,848 0.2029 1.057 1.041 1.057 1.015 1.088 1,125,347 1.0511 -2.39%
2008-09-09 0 0.209 0.207 0.210 0.207 0.212 3,567,092 745,878 0.2091 1.083 1.072 1.088 1.072 1.098 688,668 1.0831 -0.48%
2008-09-08 0 0.210 0.209 0.210 0.209 0.215 5,195,000 1,097,294 0.2112 1.088 1.083 1.088 1.083 1.114 1,002,954 1.0941 -0.94%
2008-09-05 0 0.212 0.210 0.212 0.209 0.213 4,880,000 1,030,257 0.2111 1.098 1.088 1.098 1.083 1.103 942,139 1.0935 -2.30%
2008-09-04 0 0.217 0.216 0.217 0.216 0.218 2,870,087 621,210 0.2164 1.124 1.119 1.124 1.119 1.129 554,103 1.1211 0.00%
2008-09-03 0 0.217 0.216 0.217 0.215 0.220 8,909,000 1,931,008 0.2167 1.124 1.119 1.124 1.114 1.140 1,719,983 1.1227 0.46%
2008-09-02 0 0.216 0.211 0.216 0.208 0.216 8,665,090 1,833,360 0.2116 1.119 1.093 1.119 1.077 1.119 1,672,894 1.0959 3.35%
2008-09-01 0 0.209 0.209 0.210 0.208 0.215 6,510,000 1,373,070 0.2109 1.083 1.083 1.088 1.077 1.114 1,256,829 1.0925 -2.34%
2008-08-29 0 0.214 0.212 0.214 0.205 0.227 27,756,000 5,931,204 0.2137 1.108 1.098 1.108 1.062 1.176 5,358,610 1.1069 -3.60%
2008-08-28 0 0.222 0.222 0.223 0.218 0.230 9,332,524 2,093,281 0.2243 1.150 1.150 1.155 1.129 1.191 1,801,749 1.1618 -3.90%
2008-08-27 0 0.231 0.230 0.231 0.229 0.240 16,928,000 3,935,874 0.2325 1.197 1.191 1.197 1.186 1.243 3,268,142 1.2043 -2.94%
2008-08-26 0 0.238 0.237 0.238 0.231 0.238 1,515,034 354,873 0.2342 1.233 1.228 1.233 1.197 1.233 292,494 1.2133 0.42%
2008-08-25 0 0.237 0.232 0.237 0.230 0.243 3,718,000 879,022 0.2364 1.228 1.202 1.228 1.191 1.259 717,802 1.2246 1.72%
2008-08-21 0 0.233 0.233 0.237 0.233 0.250 4,458,000 1,066,440 0.2392 1.207 1.207 1.228 1.207 1.295 860,667 1.2391 -10.38%
2008-08-20 0 0.260 0.250 0.260 0.245 0.260 5,619,000 1,413,620 0.2516 1.347 1.295 1.347 1.269 1.347 1,084,812 1.3031 8.33%
2008-08-19 0 0.240 0.240 0.244 0.240 0.250 2,032,000 500,630 0.2464 1.243 1.243 1.264 1.243 1.295 392,301 1.2761 -2.83%
2008-08-18 0 0.247 0.244 0.248 0.232 0.250 890,000 217,800 0.2447 1.279 1.264 1.285 1.202 1.295 171,825 1.2676 1.65%
2008-08-15 0 0.243 0.240 0.243 0.234 0.244 1,296,000 313,086 0.2416 1.259 1.243 1.259 1.212 1.264 250,207 1.2513 2.10%
2008-08-14 0 0.238 0.238 0.241 0.230 0.246 3,528,044 843,396 0.2391 1.233 1.233 1.248 1.191 1.274 681,129 1.2382 2.15%
2008-08-13 0 0.233 0.231 0.233 0.230 0.242 4,727,000 1,102,126 0.2332 1.207 1.197 1.207 1.191 1.253 912,601 1.2077 -2.10%
2008-08-12 0 0.238 0.232 0.238 0.230 0.245 11,627,970 2,764,324 0.2377 1.233 1.202 1.233 1.191 1.269 2,244,911 1.2314 -2.06%
2008-08-11 0 0.243 0.242 0.243 0.243 0.270 15,937,000 4,080,332 0.2560 1.259 1.253 1.259 1.259 1.399 3,076,818 1.3262 -8.30%
2008-08-08 0 0.265 0.265 0.270 0.265 0.280 9,390,000 2,543,000 0.2708 1.373 1.373 1.399 1.373 1.450 1,812,846 1.4028 -5.36%
2008-08-07 0 0.280 0.275 0.280 0.270 0.290 17,353,000 4,827,730 0.2782 1.450 1.424 1.450 1.399 1.502 3,350,193 1.4410 0.00%
2008-08-05 0 0.280 0.280 0.285 0.275 0.285 4,753,000 1,340,940 0.2821 1.450 1.450 1.476 1.424 1.476 917,621 1.4613 -1.75%
2008-08-04 0 0.285 0.285 0.290 0.275 0.290 6,081,044 1,720,386 0.2829 1.476 1.476 1.502 1.424 1.502 1,174,014 1.4654 1.79%
2008-08-01 0 0.280 0.275 0.280 0.270 0.280 7,922,000 2,180,410 0.2752 1.450 1.424 1.450 1.399 1.450 1,529,432 1.4256 0.00%
2008-07-31 0 0.280 0.275 0.280 0.275 0.290 12,142,000 3,415,650 0.2813 1.450 1.424 1.450 1.424 1.502 2,344,151 1.4571 -3.45%
2008-07-30 0 0.290 0.285 0.290 0.285 0.290 3,412,000 972,740 0.2851 1.502 1.476 1.502 1.476 1.502 658,725 1.4767 1.75%
2008-07-29 0 0.285 0.280 0.285 0.280 0.290 3,633,000 1,028,700 0.2832 1.476 1.450 1.476 1.450 1.502 701,392 1.4667 -1.72%
2008-07-28 0 0.290 0.285 0.290 0.285 0.290 4,696,000 1,347,600 0.2870 1.502 1.476 1.502 1.476 1.502 906,616 1.4864 1.75%
2008-07-25 0 0.285 0.280 0.285 0.285 0.290 5,900,871 1,686,901 0.2859 1.476 1.450 1.476 1.476 1.502 1,139,230 1.4807 -3.39%
2008-07-24 0 0.295 0.290 0.295 0.285 0.295 5,982,000 1,758,630 0.2940 1.528 1.502 1.528 1.476 1.528 1,154,893 1.5228 3.51%
2008-07-23 0 0.285 0.285 0.290 0.280 0.290 4,658,000 1,329,270 0.2854 1.476 1.476 1.502 1.450 1.502 899,280 1.4781 1.79%
2008-07-22 0 0.280 0.280 0.285 0.280 0.285 3,774,000 1,066,890 0.2827 1.450 1.450 1.476 1.450 1.476 728,613 1.4643 0.00%
2008-07-21 0 0.280 0.280 0.285 0.280 0.290 4,258,000 1,208,190 0.2837 1.450 1.450 1.476 1.450 1.502 822,055 1.4697 0.00%
2008-07-18 0 0.280 0.280 0.285 0.280 0.285 1,948,522 547,021 0.2807 1.450 1.450 1.476 1.450 1.476 376,184 1.4541 -1.75%
2008-07-17 0 0.285 0.280 0.285 0.280 0.295 10,905,600 3,104,876 0.2847 1.476 1.450 1.476 1.450 1.528 2,105,450 1.4747 0.00%
2008-07-16 0 0.285 0.285 0.290 0.285 0.295 3,654,280 1,052,968 0.2881 1.476 1.476 1.502 1.476 1.528 705,500 1.4925 -1.72%
2008-07-15 0 0.290 0.285 0.290 0.285 0.295 8,282,131 2,381,709 0.2876 1.502 1.476 1.502 1.476 1.528 1,598,959 1.4895 -3.33%
2008-07-14 0 0.300 0.295 0.300 0.285 0.305 14,094,000 4,176,290 0.2963 1.554 1.528 1.554 1.476 1.580 2,721,006 1.5348 3.45%
2008-07-11 0 0.290 0.285 0.290 0.280 0.290 6,288,000 1,788,460 0.2844 1.502 1.476 1.502 1.450 1.502 1,213,970 1.4732 1.75%
2008-07-10 0 0.285 0.280 0.285 0.280 0.290 4,951,000 1,405,300 0.2838 1.476 1.450 1.476 1.450 1.502 955,847 1.4702 -1.72%
2008-07-09 0 0.290 0.285 0.290 0.285 0.295 4,982,000 1,442,920 0.2896 1.502 1.476 1.502 1.476 1.528 961,832 1.5002 1.75%
2008-07-08 0 0.285 0.280 0.285 0.280 0.285 1,380,009 389,262 0.2821 1.476 1.450 1.476 1.450 1.476 266,426 1.4610 0.00%
2008-07-07 0 0.285 0.285 0.290 0.275 0.290 6,009,000 1,692,085 0.2816 1.476 1.476 1.502 1.424 1.502 1,160,106 1.4586 0.00%
2008-07-04 0 0.285 0.280 0.285 0.280 0.290 4,212,000 1,190,120 0.2826 1.476 1.450 1.476 1.450 1.502 813,174 1.4635 0.00%
2008-07-03 0 0.285 0.285 0.290 0.280 0.290 3,610,000 1,030,510 0.2855 1.476 1.476 1.502 1.450 1.502 696,951 1.4786 -1.72%
2008-07-02 0 0.290 0.290 0.295 0.290 0.300 4,618,900 1,356,833 0.2938 1.502 1.502 1.528 1.502 1.554 891,731 1.5216 -1.69%
2008-06-30 0 0.295 0.290 0.295 0.290 0.300 4,424,000 1,304,570 0.2949 1.528 1.502 1.528 1.502 1.554 854,103 1.5274 1.72%
2008-06-27 0 0.290 0.285 0.290 0.280 0.305 17,083,000 4,965,770 0.2907 1.502 1.476 1.502 1.450 1.580 3,298,067 1.5057 -1.69%
2008-06-26 0 0.295 0.295 0.305 0.295 0.315 9,032,000 2,744,880 0.3039 1.528 1.528 1.580 1.528 1.632 1,743,730 1.5741 -3.28%
2008-06-25 0 0.305 0.300 0.305 0.300 0.310 5,394,000 1,646,590 0.3053 1.580 1.554 1.580 1.554 1.606 1,041,373 1.5812 0.00%
2008-06-24 0 0.305 0.305 0.310 0.300 0.320 13,476,000 4,189,450 0.3109 1.580 1.580 1.606 1.554 1.658 2,601,694 1.6103 -4.69%
2008-06-23 0 0.320 0.315 0.320 0.315 0.325 2,126,000 675,690 0.3178 1.658 1.632 1.658 1.632 1.683 410,448 1.6462 -1.54%
2008-06-20 0 0.325 0.320 0.325 0.320 0.330 4,432,000 1,440,800 0.3251 1.683 1.658 1.683 1.658 1.709 855,648 1.6839 0.00%
2008-06-19 0 0.325 0.320 0.325 0.315 0.325 7,072,000 2,260,160 0.3196 1.683 1.658 1.683 1.632 1.683 1,365,330 1.6554 0.00%
2008-06-18 0 0.325 0.320 0.325 0.315 0.325 7,977,436 2,550,997 0.3198 1.683 1.658 1.683 1.632 1.683 1,540,134 1.6563 1.56%
2008-06-17 0 0.320 0.320 0.325 0.320 0.330 4,291,000 1,387,220 0.3233 1.658 1.658 1.683 1.658 1.709 828,426 1.6745 0.00%
2008-06-16 0 0.320 0.320 0.325 0.320 0.325 6,363,043 2,053,483 0.3227 1.658 1.658 1.683 1.658 1.683 1,228,458 1.6716 1.59%
2008-06-13 0 0.315 0.315 0.320 0.315 0.325 10,619,000 3,397,870 0.3200 1.632 1.632 1.658 1.632 1.683 2,050,118 1.6574 -1.56%
2008-06-12 0 0.320 0.315 0.320 0.315 0.330 15,907,600 5,092,248 0.3201 1.658 1.632 1.658 1.632 1.709 3,071,142 1.6581 -3.03%
2008-06-11 0 0.330 0.330 0.335 0.325 0.340 10,234,776 3,385,029 0.3307 1.709 1.709 1.735 1.683 1.761 1,975,939 1.7131 -1.49%
2008-06-10 0 0.335 0.330 0.335 0.320 0.355 23,077,816 7,797,662 0.3379 1.735 1.709 1.735 1.658 1.839 4,455,434 1.7501 -8.22%
2008-06-06 1 - - - - - 0 0 - 1.891 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 1.891 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 1.891 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 1.891 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 1.891 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 1.891 - - - - 0 - 0.00%
2008-05-29 0 0.365 0.365 0.370 0.360 0.370 9,968,250 3,638,384 0.3650 1.891 1.891 1.916 1.865 1.916 1,924,484 1.8906 2.82%
2008-05-28 0 0.355 0.355 0.360 0.355 0.370 12,006,600 4,332,476 0.3608 1.839 1.839 1.865 1.839 1.916 2,318,010 1.8690 -4.05%
2008-05-27 0 0.370 0.365 0.370 0.360 0.375 11,987,000 4,420,450 0.3688 1.916 1.891 1.916 1.865 1.942 2,314,226 1.9101 1.37%
2008-05-26 0 0.365 0.365 0.370 0.355 0.375 36,010,000 13,117,350 0.3643 1.891 1.891 1.916 1.839 1.942 6,952,139 1.8868 4.29%
2008-05-23 0 0.350 0.350 0.355 0.350 0.360 14,223,000 5,039,940 0.3544 1.813 1.813 1.839 1.813 1.865 2,745,911 1.8354 -2.78%
2008-05-22 0 0.360 0.355 0.360 0.345 0.370 18,698,000 6,691,210 0.3579 1.865 1.839 1.865 1.787 1.916 3,609,861 1.8536 -2.70%
2008-05-21 0 0.370 0.365 0.370 0.360 0.375 16,600,000 6,098,740 0.3674 1.916 1.891 1.916 1.865 1.942 3,204,818 1.9030 1.37%
2008-05-20 0 0.365 0.365 0.370 0.365 0.380 21,168,000 7,822,980 0.3696 1.891 1.891 1.916 1.891 1.968 4,086,722 1.9142 -3.95%
2008-05-19 0 0.380 0.380 0.385 0.375 0.390 12,514,000 4,787,490 0.3826 1.968 1.968 1.994 1.942 2.020 2,415,969 1.9816 -2.56%
2008-05-16 0 0.390 0.390 0.395 0.380 0.405 65,872,000 25,924,720 0.3936 2.020 2.020 2.046 1.968 2.098 12,717,336 2.0385 -3.70%
2008-05-15 0 0.405 0.400 0.410 0.400 0.415 47,069,800 19,079,734 0.4053 2.098 2.072 2.124 2.072 2.150 9,087,358 2.0996 0.00%
2008-05-14 0 0.405 0.400 0.405 0.395 0.410 16,275,135 6,535,516 0.4016 2.098 2.072 2.098 2.046 2.124 3,142,099 2.0800 2.53%
2008-05-13 0 0.395 0.395 0.400 0.390 0.400 19,496,454 7,742,330 0.3971 2.046 2.046 2.072 2.020 2.072 3,764,011 2.0569 0.00%
2008-05-09 0 0.395 0.395 0.400 0.390 0.410 24,542,000 9,782,370 0.3986 2.046 2.046 2.072 2.020 2.124 4,738,111 2.0646 -2.47%
2008-05-08 0 0.405 0.400 0.405 0.385 0.410 44,994,000 18,042,800 0.4010 2.098 2.072 2.098 1.994 2.124 8,686,601 2.0771 3.85%
2008-05-07 0 0.390 0.390 0.395 0.385 0.420 52,871,000 21,268,310 0.4023 2.020 2.020 2.046 1.994 2.175 10,207,346 2.0836 -4.88%
2008-05-06 0 0.410 0.405 0.410 0.400 0.435 77,978,000 32,437,620 0.4160 2.124 2.098 2.124 2.072 2.253 15,054,536 2.1547 0.00%
2008-05-05 0 0.410 0.405 0.410 0.385 0.440 87,919,000 36,558,865 0.4158 2.124 2.098 2.124 1.994 2.279 16,973,759 2.1538 5.13%
2008-05-02 0 0.390 0.385 0.390 0.375 0.405 95,240,000 36,837,300 0.3868 2.020 1.994 2.020 1.942 2.098 18,387,161 2.0034 -3.70%
2008-04-30 0 0.405 0.400 0.405 0.355 0.415 284,928,849 110,523,304 0.3879 2.098 2.072 2.098 1.839 2.150 55,008,743 2.0092 24.62%
2008-04-29 0 0.325 0.320 0.325 0.315 0.330 37,736,000 12,292,540 0.3258 1.683 1.658 1.683 1.632 1.709 7,285,362 1.6873 3.17%
2008-04-28 0 0.315 0.310 0.315 0.310 0.320 11,179,000 3,508,580 0.3139 1.632 1.606 1.632 1.606 1.658 2,158,233 1.6257 0.00%
2008-04-25 0 0.315 0.310 0.315 0.310 0.320 8,973,043 2,835,988 0.3161 1.632 1.606 1.632 1.606 1.658 1,732,348 1.6371 0.00%
2008-04-24 0 0.315 0.310 0.315 0.305 0.315 15,760,000 4,901,150 0.3110 1.632 1.606 1.632 1.580 1.632 3,042,647 1.6108 1.61%
2008-04-23 0 0.310 0.300 0.310 0.295 0.310 38,738,000 11,709,790 0.3023 1.606 1.554 1.606 1.528 1.606 7,478,810 1.5657 -1.59%
2008-04-22 0 0.315 0.305 0.315 0.300 0.315 12,434,000 3,818,850 0.3071 1.632 1.580 1.632 1.554 1.632 2,400,525 1.5908 1.61%
2008-04-21 0 0.310 0.305 0.310 0.300 0.320 14,696,000 4,557,770 0.3101 1.606 1.580 1.606 1.554 1.658 2,837,229 1.6064 0.00%
2008-04-18 0 0.310 0.305 0.310 0.305 0.320 15,288,000 4,759,280 0.3113 1.606 1.580 1.606 1.580 1.658 2,951,522 1.6125 -3.12%
2008-04-17 0 0.320 0.315 0.320 0.315 0.325 5,900,000 1,870,700 0.3171 1.658 1.632 1.658 1.632 1.683 1,139,062 1.6423 0.00%
2008-04-16 0 0.320 0.315 0.320 0.315 0.320 12,676,000 4,028,940 0.3178 1.658 1.632 1.658 1.632 1.658 2,447,245 1.6463 -1.54%
2008-04-15 0 0.325 0.315 0.325 0.305 0.330 24,130,088 7,648,981 0.3170 1.683 1.632 1.683 1.580 1.709 4,658,587 1.6419 3.17%
2008-04-14 0 0.315 0.310 0.315 0.310 0.320 7,302,087 2,286,165 0.3131 1.632 1.606 1.632 1.606 1.658 1,409,751 1.6217 -3.08%
2008-04-11 0 0.325 0.320 0.325 0.320 0.335 9,638,000 3,126,270 0.3244 1.683 1.658 1.683 1.658 1.735 1,860,725 1.6801 -1.52%
2008-04-10 0 0.330 0.325 0.330 0.320 0.335 6,370,000 2,080,750 0.3266 1.709 1.683 1.709 1.658 1.735 1,229,801 1.6919 -1.49%
2008-04-09 0 0.335 0.330 0.335 0.330 0.345 14,768,000 4,943,750 0.3348 1.735 1.709 1.735 1.709 1.787 2,851,130 1.7340 -2.90%
2008-04-08 0 0.345 0.340 0.345 0.315 0.350 40,268,000 13,538,265 0.3362 1.787 1.761 1.787 1.632 1.813 7,774,194 1.7414 7.81%
2008-04-07 0 0.320 0.315 0.320 0.315 0.330 12,425,000 3,983,160 0.3206 1.658 1.632 1.658 1.632 1.709 2,398,787 1.6605 -3.03%
2008-04-03 0 0.330 0.325 0.330 0.320 0.330 15,463,000 4,998,960 0.3233 1.709 1.683 1.709 1.658 1.709 2,985,307 1.6745 3.13%
2008-04-02 0 0.320 0.320 0.325 0.320 0.330 11,392,000 3,692,120 0.3241 1.658 1.658 1.683 1.658 1.709 2,199,355 1.6787 0.00%
2008-04-01 0 0.320 0.315 0.320 0.315 0.325 6,760,000 2,166,940 0.3206 1.658 1.632 1.658 1.632 1.683 1,305,095 1.6604 -1.54%
2008-03-31 0 0.325 0.315 0.325 0.310 0.330 22,482,000 7,137,500 0.3175 1.683 1.632 1.683 1.606 1.709 4,340,405 1.6444 4.84%
2008-03-28 0 0.310 0.310 0.315 0.300 0.315 16,629,000 5,148,510 0.3096 1.606 1.606 1.632 1.554 1.632 3,210,417 1.6037 1.64%
2008-03-27 0 0.305 0.300 0.305 0.300 0.320 27,625,043 8,461,488 0.3063 1.580 1.554 1.580 1.554 1.658 5,333,328 1.5865 -4.69%
2008-03-26 0 0.320 0.320 0.325 0.315 0.320 8,168,000 2,606,560 0.3191 1.658 1.658 1.683 1.632 1.658 1,576,925 1.6529 0.00%
2008-03-25 0 0.320 0.315 0.320 0.310 0.325 13,883,000 4,385,845 0.3159 1.658 1.632 1.658 1.606 1.683 2,680,270 1.6363 4.92%
2008-03-20 0 0.305 0.305 0.310 0.305 0.330 13,854,000 4,322,220 0.3120 1.580 1.580 1.606 1.580 1.709 2,674,672 1.6160 -7.58%
2008-03-19 0 0.330 0.330 0.335 0.325 0.360 4,812,000 1,640,020 0.3408 1.709 1.709 1.735 1.683 1.865 929,011 1.7653 -2.94%
2008-03-18 0 0.340 0.335 0.340 0.310 0.350 22,906,174 7,477,992 0.3265 1.761 1.735 1.761 1.606 1.813 4,422,296 1.6910 3.03%
2008-03-17 0 0.330 0.330 0.335 0.325 0.405 36,497,000 12,694,400 0.3478 1.709 1.709 1.735 1.683 2.098 7,046,159 1.8016 -19.51%
2008-03-14 0 0.410 0.415 0.420 0.400 0.445 24,048,000 9,848,660 0.4095 2.124 2.150 2.175 2.072 2.305 4,642,739 2.1213 -8.89%
2008-03-13 0 0.450 0.450 0.455 0.445 0.460 7,778,000 3,493,510 0.4492 2.331 2.331 2.357 2.305 2.383 1,501,631 2.3265 -2.17%
2008-03-12 0 0.460 0.455 0.460 0.450 0.465 5,064,392 2,312,516 0.4566 2.383 2.357 2.383 2.331 2.409 977,738 2.3652 1.10%
2008-03-11 0 0.455 0.445 0.450 0.430 0.455 12,829,000 5,676,450 0.4425 2.357 2.305 2.331 2.227 2.357 2,476,784 2.2919 2.25%
2008-03-10 0 0.445 0.445 0.450 0.440 0.460 15,691,000 7,053,880 0.4495 2.305 2.305 2.331 2.279 2.383 3,029,325 2.3285 -2.20%
2008-03-07 0 0.455 0.450 0.455 0.440 0.455 6,246,348 2,795,657 0.4476 2.357 2.331 2.357 2.279 2.357 1,205,928 2.3183 0.00%
2008-03-06 0 0.455 0.455 0.460 0.450 0.460 4,804,000 2,185,415 0.4549 2.357 2.357 2.383 2.331 2.383 927,467 2.3563 0.00%
2008-03-05 0 0.455 0.450 0.455 0.445 0.460 9,062,659 4,106,002 0.4531 2.357 2.331 2.357 2.305 2.383 1,749,649 2.3468 0.00%
2008-03-04 0 0.455 0.450 0.455 0.445 0.470 16,285,008 7,425,368 0.4560 2.357 2.331 2.357 2.305 2.434 3,144,005 2.3618 0.00%
2008-03-03 0 0.455 0.450 0.455 0.440 0.455 10,749,350 4,808,827 0.4474 2.357 2.331 2.357 2.279 2.357 2,075,284 2.3172 0.00%
2008-02-29 0 0.455 0.450 0.455 0.445 0.455 14,424,000 6,459,180 0.4478 2.357 2.331 2.357 2.305 2.357 2,784,717 2.3195 0.00%
2008-02-28 0 0.455 0.450 0.455 0.445 0.455 4,240,174 1,909,639 0.4504 2.357 2.331 2.357 2.305 2.357 818,614 2.3328 0.00%
2008-02-27 0 0.455 0.450 0.455 0.450 0.460 7,272,000 3,301,880 0.4541 2.357 2.331 2.357 2.331 2.383 1,403,942 2.3519 0.00%
2008-02-26 0 0.455 0.450 0.455 0.445 0.460 12,132,000 5,473,320 0.4511 2.357 2.331 2.357 2.305 2.383 2,342,220 2.3368 0.00%
2008-02-25 0 0.455 0.450 0.455 0.450 0.460 3,882,000 1,755,900 0.4523 2.357 2.331 2.357 2.331 2.383 749,464 2.3429 0.00%
2008-02-22 0 0.455 0.450 0.455 0.445 0.460 18,496,000 8,347,810 0.4513 2.357 2.331 2.357 2.305 2.383 3,570,862 2.3378 -1.09%
2008-02-21 0 0.460 0.455 0.460 0.455 0.465 2,560,000 1,176,440 0.4595 2.383 2.357 2.383 2.357 2.409 494,237 2.3803 0.00%
2008-02-20 0 0.460 0.455 0.460 0.455 0.485 12,027,000 5,619,390 0.4672 2.383 2.357 2.383 2.357 2.512 2,321,949 2.4201 -4.17%
2008-02-19 0 0.480 0.475 0.480 0.460 0.480 11,438,000 5,411,230 0.4731 2.486 2.460 2.486 2.383 2.486 2,208,235 2.4505 4.35%
2008-02-18 0 0.460 0.455 0.460 0.450 0.460 10,946,000 4,981,080 0.4551 2.383 2.357 2.383 2.331 2.383 2,113,249 2.3571 0.00%
2008-02-15 0 0.460 0.455 0.460 0.450 0.460 2,789,000 1,271,980 0.4561 2.383 2.357 2.383 2.331 2.383 538,448 2.3623 0.00%
2008-02-14 0 0.460 0.455 0.460 0.450 0.480 18,536,000 8,455,580 0.4562 2.383 2.357 2.383 2.331 2.486 3,578,585 2.3628 -3.16%
2008-02-13 0 0.475 0.465 0.475 0.460 0.480 13,472,900 6,367,110 0.4726 2.460 2.409 2.460 2.383 2.486 2,601,096 2.4479 1.06%
2008-02-12 0 0.470 0.470 0.475 0.455 0.475 10,217,700 4,767,180 0.4666 2.434 2.434 2.460 2.357 2.460 1,972,643 2.4166 2.17%
2008-02-11 0 0.460 0.455 0.460 0.450 0.460 5,243,144 2,383,518 0.4546 2.383 2.357 2.383 2.331 2.383 1,012,248 2.3547 0.00%
2008-02-06 0 0.460 0.455 0.460 0.445 0.460 5,662,000 2,560,320 0.4522 2.383 2.357 2.383 2.305 2.383 1,093,113 2.3422 0.00%
2008-02-05 0 0.460 0.455 0.460 0.450 0.460 12,511,044 5,701,399 0.4557 2.383 2.357 2.383 2.331 2.383 2,415,399 2.3604 0.00%
2008-02-04 0 0.460 0.455 0.460 0.450 0.465 8,239,350 3,767,551 0.4573 2.383 2.357 2.383 2.331 2.409 1,590,700 2.3685 1.10%
2008-02-01 0 0.455 0.455 0.460 0.430 0.460 29,774,353 13,331,429 0.4477 2.357 2.357 2.383 2.227 2.383 5,748,276 2.3192 1.11%
2008-01-31 0 0.450 0.455 0.460 0.405 0.455 52,451,899 22,841,857 0.4355 2.331 2.357 2.383 2.098 2.357 10,126,433 2.2557 7.14%
2008-01-30 0 0.420 0.415 0.420 0.385 0.425 38,688,000 15,525,580 0.4013 2.175 2.150 2.175 1.994 2.201 7,469,157 2.0786 3.70%
2008-01-29 0 0.405 0.400 0.405 0.395 0.405 14,499,400 5,783,716 0.3989 2.098 2.072 2.098 2.046 2.098 2,799,273 2.0661 2.53%
2008-01-28 0 0.395 0.390 0.395 0.385 0.410 13,024,000 5,135,690 0.3943 2.046 2.020 2.046 1.994 2.124 2,514,431 2.0425 -3.66%
2008-01-25 0 0.410 0.405 0.410 0.400 0.415 12,214,766 4,969,024 0.4068 2.124 2.098 2.124 2.072 2.150 2,358,199 2.1071 1.23%
2008-01-24 0 0.405 0.400 0.405 0.400 0.425 17,799,348 7,321,539 0.4113 2.098 2.072 2.098 2.072 2.201 3,436,366 2.1306 -2.41%
2008-01-23 0 0.415 0.410 0.415 0.400 0.430 27,321,914 11,308,081 0.4139 2.150 2.124 2.150 2.072 2.227 5,274,805 2.1438 2.47%
2008-01-22 0 0.405 0.400 0.405 0.395 0.445 37,046,157 15,380,954 0.4152 2.098 2.072 2.098 2.046 2.305 7,152,180 2.1505 -10.99%
2008-01-21 0 0.455 0.450 0.455 0.450 0.475 13,864,000 6,412,140 0.4625 2.357 2.331 2.357 2.331 2.460 2,676,602 2.3956 -2.15%
2008-01-18 0 0.465 0.460 0.465 0.450 0.465 10,846,078 4,952,103 0.4566 2.409 2.383 2.409 2.331 2.409 2,093,958 2.3649 -1.06%
2008-01-17 0 0.470 0.460 0.470 0.450 0.470 17,710,000 8,168,160 0.4612 2.434 2.383 2.434 2.331 2.434 3,419,116 2.3890 3.30%
2008-01-16 0 0.455 0.450 0.455 0.445 0.470 38,209,000 17,421,930 0.4560 2.357 2.331 2.357 2.305 2.434 7,376,680 2.3618 -5.21%
2008-01-15 0 0.480 0.470 0.480 0.470 0.490 14,380,000 6,904,190 0.4801 2.486 2.434 2.486 2.434 2.538 2,776,222 2.4869 -2.04%
2008-01-14 0 0.490 0.480 0.490 0.480 0.500 15,310,000 7,447,500 0.4864 2.538 2.486 2.538 2.486 2.590 2,955,769 2.5196 -1.01%
2008-01-11 0 0.495 0.495 0.500 0.490 0.500 23,936,340 11,857,033 0.4954 2.564 2.564 2.590 2.538 2.590 4,621,182 2.5658 1.02%
2008-01-10 0 0.490 0.485 0.490 0.485 0.495 25,843,646 12,624,940 0.4885 2.538 2.512 2.538 2.512 2.564 4,989,409 2.5303 0.00%
2008-01-09 0 0.490 0.490 0.495 0.485 0.500 19,195,218 9,451,172 0.4924 2.538 2.538 2.564 2.512 2.590 3,705,854 2.5503 -2.00%
2008-01-08 0 0.500 0.495 0.500 0.495 0.510 17,721,484 8,864,942 0.5002 2.590 2.564 2.590 2.564 2.642 3,421,333 2.5911 -1.96%
2008-01-07 0 0.510 0.500 0.510 0.495 0.510 24,757,000 12,426,085 0.5019 2.642 2.590 2.642 2.564 2.642 4,779,619 2.5998 -1.92%
2008-01-04 0 0.520 0.520 0.530 0.510 0.540 14,505,610 7,577,997 0.5224 2.693 2.693 2.745 2.642 2.797 2,800,472 2.7060 -3.70%
2008-01-03 0 0.540 0.530 0.540 0.520 0.560 65,414,650 35,495,729 0.5426 2.797 2.745 2.797 2.693 2.901 12,629,039 2.8106 0.00%
2008-01-02 0 0.540 0.530 0.540 0.510 0.540 37,682,365 20,037,624 0.5318 2.797 2.745 2.797 2.642 2.797 7,275,008 2.7543 1.89%
2007-12-31 0 0.530 0.520 0.530 0.490 0.530 36,520,044 19,037,462 0.5213 2.745 2.693 2.745 2.538 2.745 7,050,608 2.7001 6.00%
2007-12-28 0 0.500 0.495 0.500 0.490 0.500 12,403,621 6,162,082 0.4968 2.590 2.564 2.590 2.538 2.590 2,394,660 2.5733 -1.96%
2007-12-27 0 0.510 0.500 0.510 0.500 0.550 69,213,415 36,179,546 0.5227 2.642 2.590 2.642 2.590 2.849 13,362,434 2.7076 -3.77%
2007-12-24 0 0.530 0.520 0.530 0.475 0.530 112,656,637 57,620,709 0.5115 2.745 2.693 2.745 2.460 2.745 21,749,640 2.6493 15.22%
2007-12-21 0 0.460 0.455 0.460 0.455 0.460 7,243,000 3,310,235 0.4570 2.383 2.357 2.383 2.357 2.383 1,398,343 2.3673 1.10%
2007-12-20 0 0.455 0.445 0.455 0.440 0.455 12,647,788 5,631,769 0.4453 2.357 2.305 2.357 2.279 2.357 2,441,799 2.3064 1.11%
2007-12-19 0 0.450 0.445 0.450 0.430 0.450 15,271,115 6,720,757 0.4401 2.331 2.305 2.331 2.227 2.331 2,948,262 2.2796 3.45%
2007-12-18 0 0.435 0.430 0.435 0.425 0.440 11,686,104 5,018,643 0.4295 2.253 2.227 2.253 2.201 2.279 2,256,135 2.2244 -1.14%
2007-12-17 0 0.440 0.435 0.445 0.430 0.445 14,074,436 6,153,073 0.4372 2.279 2.253 2.305 2.227 2.305 2,717,229 2.2645 -2.22%
2007-12-14 0 0.450 0.445 0.450 0.440 0.455 9,292,450 4,168,864 0.4486 2.331 2.305 2.331 2.279 2.357 1,794,013 2.3238 -1.10%
2007-12-13 0 0.455 0.450 0.455 0.450 0.465 11,377,087 5,207,228 0.4577 2.357 2.331 2.357 2.331 2.409 2,196,476 2.3707 -1.09%
2007-12-12 0 0.460 0.455 0.460 0.450 0.460 3,040,087 1,384,398 0.4554 2.383 2.357 2.383 2.331 2.383 586,923 2.3587 0.00%
2007-12-11 0 0.460 0.455 0.460 0.455 0.460 8,753,724 4,007,453 0.4578 2.383 2.357 2.383 2.357 2.383 1,690,006 2.3713 0.00%
2007-12-10 0 0.460 0.455 0.460 0.455 0.470 10,831,000 4,966,580 0.4586 2.383 2.357 2.383 2.357 2.434 2,091,047 2.3752 -2.13%
2007-12-07 0 0.470 0.465 0.470 0.460 0.475 9,299,000 4,336,295 0.4663 2.434 2.409 2.434 2.383 2.460 1,795,277 2.4154 -1.05%
2007-12-06 0 0.475 0.465 0.470 0.465 0.475 7,458,000 3,520,670 0.4721 2.460 2.409 2.434 2.409 2.460 1,439,851 2.4452 0.00%
2007-12-05 0 0.475 0.470 0.475 0.465 0.480 10,142,610 4,783,565 0.4716 2.460 2.434 2.460 2.409 2.486 1,958,146 2.4429 -1.04%
2007-12-04 0 0.480 0.470 0.480 0.470 0.480 8,326,000 3,961,410 0.4758 2.486 2.434 2.486 2.434 2.486 1,607,429 2.4644 2.13%
2007-12-03 0 0.470 0.465 0.475 0.465 0.480 21,181,000 9,969,510 0.4707 2.434 2.409 2.460 2.409 2.486 4,089,232 2.4380 0.00%
2007-11-30 0 0.470 0.465 0.470 0.460 0.470 6,184,000 2,869,540 0.4640 2.434 2.409 2.434 2.383 2.434 1,193,891 2.4035 0.00%
2007-11-29 0 0.470 0.465 0.470 0.460 0.470 10,836,000 5,048,870 0.4659 2.434 2.409 2.434 2.383 2.434 2,092,013 2.4134 2.17%
2007-11-28 0 0.460 0.455 0.460 0.450 0.460 12,331,043 5,592,498 0.4535 2.383 2.357 2.383 2.331 2.383 2,380,648 2.3491 0.00%
2007-11-27 0 0.460 0.455 0.460 0.450 0.460 13,449,087 6,083,068 0.4523 2.383 2.357 2.383 2.331 2.383 2,596,499 2.3428 -1.08%
2007-11-26 0 0.465 0.460 0.465 0.455 0.470 6,204,842 2,881,531 0.4644 2.409 2.383 2.409 2.357 2.434 1,197,915 2.4055 0.00%
2007-11-23 0 0.465 0.460 0.465 0.450 0.470 12,922,000 5,947,630 0.4603 2.409 2.383 2.409 2.331 2.434 2,494,739 2.3841 3.33%
2007-11-22 0 0.450 0.450 0.455 0.435 0.455 28,540,174 12,677,753 0.4442 2.331 2.331 2.357 2.253 2.357 5,510,004 2.3009 -1.10%
2007-11-21 0 0.455 0.450 0.455 0.450 0.465 16,915,000 7,669,500 0.4534 2.357 2.331 2.357 2.331 2.409 3,265,632 2.3485 -1.09%
2007-11-20 0 0.460 0.460 0.465 0.455 0.470 35,277,000 16,243,340 0.4605 2.383 2.383 2.409 2.357 2.434 6,810,625 2.3850 -4.17%
2007-11-19 0 0.480 0.475 0.480 0.475 0.490 9,717,218 4,629,784 0.4765 2.486 2.460 2.486 2.460 2.538 1,876,019 2.4679 -1.03%
2007-11-16 0 0.485 0.480 0.485 0.480 0.490 11,688,000 5,640,580 0.4826 2.512 2.486 2.512 2.486 2.538 2,256,501 2.4997 -1.02%
2007-11-15 0 0.490 0.485 0.490 0.485 0.500 8,654,044 4,252,981 0.4914 2.538 2.512 2.538 2.512 2.590 1,670,761 2.5455 -2.00%
2007-11-14 0 0.500 0.495 0.500 0.485 0.500 15,104,000 7,424,800 0.4916 2.590 2.564 2.590 2.512 2.590 2,915,998 2.5462 3.09%
2007-11-13 0 0.485 0.480 0.485 0.475 0.490 15,587,218 7,506,570 0.4816 2.512 2.486 2.512 2.460 2.538 3,009,289 2.4945 0.00%
2007-11-12 0 0.485 0.480 0.485 0.480 0.510 26,986,000 13,181,035 0.4884 2.512 2.486 2.512 2.486 2.642 5,209,953 2.5300 -4.90%
2007-11-09 0 0.510 0.500 0.510 0.500 0.520 25,736,131 13,048,392 0.5070 2.642 2.590 2.642 2.590 2.693 4,968,652 2.6261 -1.92%
2007-11-08 0 0.520 0.510 0.520 0.510 0.540 48,088,826 25,158,989 0.5232 2.693 2.642 2.693 2.642 2.797 9,284,093 2.7099 -3.70%
2007-11-07 0 0.540 0.530 0.540 0.530 0.550 14,129,017 7,597,449 0.5377 2.797 2.745 2.797 2.745 2.849 2,727,767 2.7852 -1.82%
2007-11-06 0 0.550 0.540 0.550 0.500 0.550 53,684,954 28,653,697 0.5337 2.849 2.797 2.849 2.590 2.849 10,364,489 2.7646 5.77%
2007-11-05 0 0.520 0.510 0.520 0.510 0.540 31,174,066 16,298,795 0.5228 2.693 2.642 2.693 2.642 2.797 6,018,507 2.7081 -3.70%
2007-11-02 0 0.540 0.530 0.540 0.520 0.540 23,018,282 12,179,353 0.5291 2.797 2.745 2.797 2.693 2.797 4,443,940 2.7407 0.00%
2007-11-01 0 0.540 0.530 0.540 0.520 0.550 49,100,871 26,320,616 0.5361 2.797 2.745 2.797 2.693 2.849 9,479,479 2.7766 0.00%
2007-10-31 0 0.540 0.530 0.540 0.530 0.570 70,875,927 38,796,717 0.5474 2.797 2.745 2.797 2.745 2.952 13,683,401 2.8353 -3.57%
2007-10-30 0 0.560 0.550 0.560 0.520 0.560 125,063,436 67,962,710 0.5434 2.901 2.849 2.901 2.693 2.901 24,144,913 2.8148 9.80%
2007-10-29 0 0.510 0.500 0.510 0.495 0.510 31,565,008 15,872,654 0.5029 2.642 2.590 2.642 2.564 2.642 6,093,982 2.6046 0.00%
2007-10-26 0 0.510 0.500 0.510 0.500 0.510 21,950,008 11,137,804 0.5074 2.642 2.590 2.642 2.590 2.642 4,237,698 2.6283 3.03%
2007-10-25 0 0.495 0.495 0.500 0.490 0.510 19,694,000 9,808,960 0.4981 2.564 2.564 2.590 2.538 2.642 3,802,150 2.5798 -2.94%
2007-10-24 0 0.510 0.500 0.510 0.495 0.520 29,840,000 15,012,955 0.5031 2.642 2.590 2.642 2.564 2.693 5,760,950 2.6060 0.00%
2007-10-23 0 0.510 0.500 0.510 0.500 0.520 9,333,000 4,729,700 0.5068 2.642 2.590 2.642 2.590 2.693 1,801,841 2.6249 0.00%
2007-10-22 0 0.510 0.500 0.510 0.485 0.520 63,593,000 31,746,945 0.4992 2.642 2.590 2.642 2.512 2.693 12,277,349 2.5858 -3.77%
2007-10-18 0 0.530 0.520 0.530 0.520 0.540 29,389,090 15,453,775 0.5258 2.745 2.693 2.745 2.693 2.797 5,673,897 2.7237 -1.85%
2007-10-17 0 0.540 0.530 0.540 0.520 0.550 23,068,305 12,258,117 0.5314 2.797 2.745 2.797 2.693 2.849 4,453,598 2.7524 3.85%
2007-10-16 0 0.520 0.510 0.520 0.510 0.530 37,332,026 19,327,123 0.5177 2.693 2.642 2.693 2.642 2.745 7,207,371 2.6816 -1.89%
2007-10-15 0 0.530 0.520 0.530 0.510 0.550 32,843,523 17,170,125 0.5228 2.745 2.693 2.745 2.642 2.849 6,340,814 2.7079 -1.85%
2007-10-12 0 0.540 0.530 0.540 0.520 0.550 37,312,157 19,991,779 0.5358 2.797 2.745 2.797 2.693 2.849 7,203,535 2.7753 -3.57%
2007-10-11 0 0.560 0.550 0.560 0.540 0.580 48,073,156 26,603,298 0.5534 2.901 2.849 2.901 2.797 3.004 9,281,067 2.8664 -1.75%
2007-10-10 0 0.570 0.560 0.570 0.550 0.590 124,087,080 70,939,521 0.5717 2.952 2.901 2.952 2.849 3.056 23,956,417 2.9612 5.56%
2007-10-09 0 0.540 0.540 0.550 0.520 0.560 61,680,021 33,017,325 0.5353 2.797 2.797 2.849 2.693 2.901 11,908,027 2.7727 1.89%
2007-10-08 0 0.530 0.520 0.530 0.520 0.540 41,376,495 21,874,493 0.5287 2.745 2.693 2.745 2.693 2.797 7,988,201 2.7384 1.92%
2007-10-05 0 0.520 0.510 0.520 0.510 0.560 70,248,156 36,878,336 0.5250 2.693 2.642 2.693 2.642 2.901 13,562,202 2.7192 -3.70%
2007-10-04 0 0.540 0.530 0.540 0.520 0.580 104,090,458 57,577,967 0.5532 2.797 2.745 2.797 2.693 3.004 20,095,842 2.8652 1.89%
2007-10-03 0 0.530 0.520 0.530 0.470 0.550 228,038,330 117,855,954 0.5168 2.745 2.693 2.745 2.434 2.849 44,025,383 2.6770 13.98%
2007-10-02 0 0.465 0.460 0.465 0.460 0.470 22,996,926 10,723,314 0.4663 2.409 2.383 2.409 2.383 2.434 4,439,817 2.4153 0.00%
2007-09-28 0 0.465 0.460 0.465 0.450 0.465 40,821,043 18,619,413 0.4561 2.409 2.383 2.409 2.331 2.409 7,880,965 2.3626 2.20%
2007-09-27 0 0.455 0.450 0.455 0.450 0.460 32,789,009 14,870,574 0.4535 2.357 2.331 2.357 2.331 2.383 6,330,290 2.3491 0.00%
2007-09-25 0 0.455 0.450 0.455 0.450 0.460 33,663,693 15,242,049 0.4528 2.357 2.331 2.357 2.331 2.383 6,499,157 2.3452 0.00%
2007-09-24 0 0.455 0.450 0.455 0.445 0.465 48,660,422 22,138,321 0.4550 2.357 2.331 2.357 2.305 2.409 9,394,446 2.3565 -2.15%
2007-09-21 0 0.465 0.460 0.465 0.460 0.475 25,115,464 11,624,072 0.4628 2.409 2.383 2.409 2.383 2.460 4,848,825 2.3973 -2.11%
2007-09-20 0 0.475 0.470 0.475 0.460 0.475 37,513,004 17,585,606 0.4688 2.460 2.434 2.460 2.383 2.460 7,242,310 2.4282 2.15%
2007-09-19 0 0.465 0.460 0.465 0.455 0.480 45,584,000 21,068,590 0.4622 2.409 2.383 2.409 2.357 2.486 8,800,508 2.3940 -1.06%
2007-09-18 0 0.470 0.465 0.470 0.455 0.475 31,623,526 14,799,222 0.4680 2.434 2.409 2.434 2.357 2.460 6,105,280 2.4240 2.17%
2007-09-17 0 0.460 0.455 0.460 0.455 0.465 21,635,000 9,924,585 0.4587 2.383 2.357 2.383 2.357 2.409 4,176,882 2.3761 -1.08%
2007-09-14 0 0.465 0.460 0.465 0.460 0.470 16,256,083 7,526,520 0.4630 2.409 2.383 2.409 2.383 2.434 3,138,421 2.3982 0.00%
2007-09-13 0 0.465 0.460 0.465 0.455 0.475 32,003,000 14,818,290 0.4630 2.409 2.383 2.409 2.357 2.460 6,178,542 2.3983 0.00%
2007-09-12 0 0.465 0.460 0.465 0.460 0.470 20,681,178 9,578,240 0.4631 2.409 2.383 2.409 2.383 2.434 3,992,736 2.3989 -1.06%
2007-09-11 0 0.470 0.465 0.470 0.460 0.475 20,954,780 9,791,111 0.4672 2.434 2.409 2.434 2.383 2.460 4,045,558 2.4202 0.00%
2007-09-10 0 0.470 0.465 0.470 0.460 0.475 20,225,516 9,448,925 0.4672 2.434 2.409 2.434 2.383 2.460 3,904,765 2.4198 0.00%
2007-09-07 0 0.470 0.465 0.470 0.465 0.480 15,275,990 7,182,176 0.4702 2.434 2.409 2.434 2.409 2.486 2,949,203 2.4353 -1.05%
2007-09-06 0 0.475 0.470 0.475 0.465 0.485 36,771,017 17,338,493 0.4715 2.460 2.434 2.460 2.409 2.512 7,099,061 2.4424 -1.04%
2007-09-05 0 0.480 0.475 0.480 0.475 0.490 20,276,801 9,721,631 0.4794 2.486 2.460 2.486 2.460 2.538 3,914,666 2.4834 -1.03%
2007-09-04 0 0.485 0.480 0.485 0.480 0.510 41,839,000 20,591,605 0.4922 2.512 2.486 2.512 2.486 2.642 8,077,493 2.5493 -2.02%
2007-09-03 0 0.495 0.490 0.495 0.475 0.500 44,613,000 21,741,815 0.4873 2.564 2.538 2.564 2.460 2.590 8,613,045 2.5243 3.13%
2007-08-31 0 0.480 0.475 0.480 0.470 0.485 12,272,218 5,881,940 0.4793 2.486 2.460 2.486 2.434 2.512 2,369,291 2.4826 0.00%
2007-08-30 0 0.480 0.475 0.480 0.475 0.495 25,502,314 12,359,134 0.4846 2.486 2.460 2.486 2.460 2.564 4,923,511 2.5102 1.05%
2007-08-29 0 0.475 0.470 0.475 0.460 0.475 32,179,753 15,076,390 0.4685 2.460 2.434 2.460 2.383 2.460 6,212,666 2.4267 -4.04%
2007-08-28 0 0.495 0.490 0.495 0.490 0.520 48,377,218 24,116,490 0.4985 2.564 2.538 2.564 2.538 2.693 9,339,770 2.5821 -4.81%
2007-08-27 0 0.520 0.510 0.520 0.485 0.520 78,983,405 39,676,404 0.5023 2.693 2.642 2.693 2.512 2.693 15,248,641 2.6020 8.33%
2007-08-24 0 0.480 0.475 0.480 0.470 0.485 56,165,851 26,845,018 0.4780 2.486 2.460 2.486 2.434 2.512 10,843,454 2.4757 -1.03%
2007-08-23 0 0.485 0.480 0.485 0.475 0.495 52,085,761 25,240,345 0.4846 2.512 2.486 2.512 2.460 2.564 10,055,746 2.5100 2.11%
2007-08-22 0 0.475 0.470 0.475 0.465 0.480 32,486,009 15,341,709 0.4723 2.460 2.434 2.460 2.409 2.486 6,271,792 2.4461 1.06%
2007-08-21 0 0.470 0.465 0.470 0.460 0.495 54,462,426 25,852,123 0.4747 2.434 2.409 2.434 2.383 2.564 10,514,588 2.4587 2.17%
2007-08-20 0 0.460 0.455 0.460 0.455 0.475 32,345,000 14,928,250 0.4615 2.383 2.357 2.383 2.357 2.460 6,244,569 2.3906 2.22%
2007-08-17 0 0.450 0.445 0.450 0.425 0.470 52,284,713 23,268,858 0.4450 2.331 2.305 2.331 2.201 2.434 10,094,156 2.3052 -4.26%
2007-08-16 0 0.470 0.470 0.475 0.460 0.490 22,077,144 10,374,413 0.4699 2.434 2.434 2.460 2.383 2.538 4,262,243 2.4340 -5.05%
2007-08-15 0 0.495 0.490 0.495 0.485 0.500 12,413,515 6,096,816 0.4911 2.564 2.538 2.564 2.512 2.590 2,396,570 2.5440 -2.94%
2007-08-14 0 0.510 0.500 0.510 0.495 0.510 12,765,140 6,359,946 0.4982 2.642 2.590 2.642 2.564 2.642 2,464,455 2.5807 0.00%
2007-08-13 0 0.510 0.500 0.510 0.470 0.510 43,451,298 21,013,353 0.4836 2.642 2.590 2.642 2.434 2.642 8,388,765 2.5049 9.68%
2007-08-10 0 0.465 0.460 0.465 0.460 0.490 53,388,090 25,268,021 0.4733 2.409 2.383 2.409 2.383 2.538 10,307,176 2.4515 -8.82%
2007-08-09 0 0.510 0.510 0.520 0.500 0.530 61,740,078 31,637,081 0.5124 2.642 2.642 2.693 2.590 2.745 11,919,622 2.6542 0.00%
2007-08-08 0 0.510 0.500 0.510 0.485 0.510 46,686,073 23,254,129 0.4981 2.642 2.590 2.642 2.512 2.642 9,013,275 2.5800 6.25%
2007-08-07 0 0.480 0.475 0.480 0.475 0.510 44,749,094 21,998,779 0.4916 2.486 2.460 2.486 2.460 2.642 8,639,320 2.5464 -2.04%
2007-08-06 0 0.490 0.485 0.490 0.485 0.510 69,857,214 34,526,543 0.4942 2.538 2.512 2.538 2.512 2.642 13,486,727 2.5600 -5.77%
2007-08-03 0 0.520 0.520 0.530 0.500 0.560 80,445,028 41,912,162 0.5210 2.693 2.693 2.745 2.590 2.901 15,530,824 2.6986 -5.45%
2007-08-02 0 0.550 0.540 0.550 0.530 0.580 54,763,199 30,214,643 0.5517 2.849 2.797 2.849 2.745 3.004 10,572,656 2.8578 -3.51%
2007-08-01 0 0.570 0.560 0.570 0.560 0.600 50,357,283 28,862,427 0.5732 2.952 2.901 2.952 2.901 3.108 9,722,044 2.9688 -5.00%
2007-07-31 0 0.600 0.590 0.600 0.590 0.610 24,906,456 14,930,276 0.5995 3.108 3.056 3.108 3.056 3.160 4,808,474 3.1050 -1.64%
2007-07-30 0 0.610 0.600 0.610 0.580 0.620 69,632,886 41,776,463 0.6000 3.160 3.108 3.160 3.004 3.211 13,443,418 3.1076 3.39%
2007-07-27 0 0.590 0.580 0.590 0.570 0.590 51,733,398 30,016,764 0.5802 3.056 3.004 3.056 2.952 3.056 9,987,719 3.0054 -3.28%
2007-07-26 0 0.610 0.600 0.610 0.590 0.620 52,062,016 31,400,061 0.6031 3.160 3.108 3.160 3.056 3.211 10,051,162 3.1240 3.39%
2007-07-25 0 0.590 0.580 0.590 0.570 0.600 25,098,369 14,689,557 0.5853 3.056 3.004 3.056 2.952 3.108 4,845,525 3.0316 -1.67%
2007-07-24 0 0.600 0.580 0.590 0.580 0.610 40,012,389 23,572,447 0.5891 3.108 3.004 3.056 3.004 3.160 7,724,845 3.0515 0.00%
2007-07-23 0 0.600 0.590 0.600 0.590 0.620 47,011,484 28,269,111 0.6013 3.108 3.056 3.108 3.056 3.211 9,076,100 3.1147 -3.23%
2007-07-20 0 0.620 0.610 0.620 0.590 0.620 47,347,792 28,634,594 0.6048 3.211 3.160 3.211 3.056 3.211 9,141,028 3.1325 3.33%
2007-07-19 0 0.600 0.590 0.600 0.580 0.610 70,530,240 41,755,166 0.5920 3.108 3.056 3.108 3.004 3.160 13,616,662 3.0665 3.45%
2007-07-18 0 0.580 0.570 0.580 0.550 0.610 110,354,810 64,135,601 0.5812 3.004 2.952 3.004 2.849 3.160 21,305,246 3.0103 -4.92%
2007-07-17 0 0.610 0.600 0.610 0.600 0.640 78,782,190 48,468,907 0.6152 3.160 3.108 3.160 3.108 3.315 15,209,794 3.1867 -3.17%
2007-07-16 0 0.630 0.620 0.630 0.620 0.650 52,293,261 32,895,489 0.6291 3.263 3.211 3.263 3.211 3.367 10,095,807 3.2583 -1.56%
2007-07-13 0 0.640 0.640 0.650 0.640 0.670 42,414,000 27,739,180 0.6540 3.315 3.315 3.367 3.315 3.470 8,188,503 3.3876 -5.88%
2007-07-12 0 0.680 0.670 0.680 0.670 0.710 27,536,000 18,829,200 0.6838 3.522 3.470 3.522 3.470 3.678 5,316,137 3.5419 -1.45%
2007-07-11 0 0.690 0.680 0.690 0.630 0.710 72,913,000 49,667,830 0.6812 3.574 3.522 3.574 3.263 3.678 14,076,681 3.5284 7.81%
2007-07-10 0 0.640 0.630 0.640 0.620 0.650 22,788,000 14,461,000 0.6346 3.315 3.263 3.315 3.211 3.367 4,399,482 3.2870 -1.54%
2007-07-09 0 0.650 0.640 0.650 0.610 0.650 38,920,000 24,528,540 0.6302 3.367 3.315 3.367 3.160 3.367 7,513,947 3.2644 3.17%
2007-07-06 0 0.630 0.620 0.630 0.620 0.640 45,545,000 28,734,960 0.6309 3.263 3.211 3.263 3.211 3.315 8,792,978 3.2679 0.00%
2007-07-05 0 0.630 0.620 0.630 0.620 0.650 34,298,000 21,693,260 0.6325 3.263 3.211 3.263 3.211 3.367 6,621,618 3.2761 0.00%
2007-07-04 0 0.630 0.620 0.630 0.600 0.640 53,609,615 33,370,084 0.6225 3.263 3.211 3.263 3.108 3.315 10,349,944 3.2242 5.00%
2007-07-03 0 0.600 0.590 0.600 0.580 0.630 68,152,000 41,054,240 0.6024 3.108 3.056 3.108 3.004 3.263 13,157,516 3.1202 -3.23%
2007-06-29 0 0.620 0.620 0.630 0.620 0.650 28,658,000 18,061,720 0.6303 3.211 3.211 3.263 3.211 3.367 5,532,752 3.2645 -3.12%
2007-06-28 0 0.640 0.630 0.640 0.630 0.650 36,180,000 23,176,820 0.6406 3.315 3.263 3.315 3.263 3.367 6,984,959 3.3181 0.00%
2007-06-27 0 0.640 0.630 0.640 0.620 0.670 37,704,800 24,107,730 0.6394 3.315 3.263 3.315 3.211 3.470 7,279,339 3.3118 -3.03%
2007-06-26 0 0.660 0.650 0.660 0.640 0.720 101,008,000 67,238,140 0.6657 3.419 3.367 3.419 3.315 3.729 19,500,739 3.4480 -9.59%
2007-06-25 0 0.730 0.720 0.730 0.720 0.780 31,047,000 22,835,520 0.7355 3.781 3.729 3.781 3.729 4.040 5,993,975 3.8097 -3.95%
2007-06-22 0 0.760 0.760 0.770 0.760 0.790 31,442,000 24,210,400 0.7700 3.937 3.937 3.988 3.937 4.092 6,070,234 3.9884 -2.56%
2007-06-21 0 0.780 0.770 0.780 0.760 0.810 43,394,400 34,036,506 0.7844 4.040 3.988 4.040 3.937 4.196 8,377,781 4.0627 -1.27%
2007-06-20 0 0.790 0.790 0.800 0.780 0.840 69,316,000 56,279,500 0.8119 4.092 4.092 4.144 4.040 4.351 13,382,239 4.2055 -2.47%
2007-06-18 0 0.810 0.800 0.810 0.710 0.820 115,801,635 88,924,499 0.7679 4.196 4.144 4.196 3.678 4.247 22,356,818 3.9775 15.71%
2007-06-15 0 0.700 0.690 0.700 0.660 0.710 45,104,000 30,915,040 0.6854 3.626 3.574 3.626 3.419 3.678 8,707,838 3.5503 2.94%
2007-06-14 0 0.680 0.680 0.690 0.670 0.720 62,951,900 44,063,173 0.6999 3.522 3.522 3.574 3.470 3.729 12,153,578 3.6255 2.00%
2007-06-13 0 0.800 0.790 0.800 0.780 0.820 51,732,000 41,415,000 0.8006 3.453 3.410 3.453 3.367 3.539 11,984,938 3.4556 -2.44%
2007-06-12 0 0.820 0.810 0.820 0.800 0.850 73,382,000 60,379,520 0.8228 3.539 3.496 3.539 3.453 3.669 17,000,672 3.5516 3.80%
2007-06-11 0 0.790 0.790 0.800 0.790 0.880 123,223,000 101,514,680 0.8238 3.410 3.410 3.453 3.410 3.798 28,547,516 3.5560 -5.95%
2007-06-08 0 0.840 0.830 0.840 0.790 0.900 230,011,180 194,870,790 0.8472 3.626 3.583 3.626 3.410 3.885 53,287,517 3.6570 -1.18%
2007-06-07 0 0.850 0.840 0.850 0.700 0.860 381,035,000 303,761,380 0.7972 3.669 3.626 3.669 3.021 3.712 88,275,749 3.4411 19.72%
2007-06-06 0 0.710 0.710 0.720 0.660 0.720 182,330,000 126,970,160 0.6964 3.065 3.065 3.108 2.849 3.108 42,241,047 3.0058 7.58%
2007-06-05 0 0.660 0.650 0.660 0.620 0.670 63,630,100 40,989,206 0.6442 2.849 2.806 2.849 2.676 2.892 14,741,414 2.7805 4.76%
2007-06-04 0 0.630 0.630 0.640 0.630 0.680 45,910,000 30,059,700 0.6548 2.719 2.719 2.763 2.719 2.935 10,636,135 2.8262 -5.97%
2007-06-01 0 0.670 0.660 0.670 0.640 0.690 87,242,000 57,637,160 0.6607 2.892 2.849 2.892 2.763 2.978 20,211,668 2.8517 -1.47%
2007-05-31 0 0.680 0.680 0.690 0.630 0.710 162,981,964 110,466,477 0.6778 2.935 2.935 2.978 2.719 3.065 37,758,618 2.9256 9.68%
2007-05-30 0 0.620 0.620 0.630 0.600 0.640 63,728,000 39,679,420 0.6226 2.676 2.676 2.719 2.590 2.763 14,764,095 2.6876 -4.62%
2007-05-29 0 0.650 0.650 0.660 0.620 0.680 136,480,000 89,001,420 0.6521 2.806 2.806 2.849 2.676 2.935 31,618,812 2.8148 6.56%
2007-05-28 0 0.610 0.600 0.610 0.560 0.610 130,418,000 77,159,300 0.5916 2.633 2.590 2.633 2.417 2.633 30,214,407 2.5537 8.93%
2007-05-25 0 0.560 0.550 0.560 0.550 0.570 69,400,000 38,871,740 0.5601 2.417 2.374 2.417 2.374 2.460 16,078,148 2.4177 -1.75%
2007-05-23 0 0.570 0.560 0.570 0.550 0.570 40,756,800 22,853,568 0.5607 2.460 2.417 2.460 2.374 2.460 9,442,274 2.4203 0.00%
2007-05-22 0 0.570 0.560 0.570 0.570 0.650 96,578,000 57,532,520 0.5957 2.460 2.417 2.460 2.460 2.806 22,374,573 2.5713 3.64%
2007-05-21 1 - - - - - 0 0 - 2.374 - - - - 0 - 0.00%
2007-05-18 0 0.550 0.550 0.560 0.540 0.560 27,478,000 15,142,740 0.5511 2.374 2.374 2.417 2.331 2.417 6,365,927 2.3787 0.00%
2007-05-17 0 0.550 0.540 0.560 0.540 0.570 53,118,000 29,324,600 0.5521 2.374 2.331 2.417 2.331 2.460 12,306,038 2.3829 0.00%
2007-05-16 0 0.550 0.550 0.560 0.530 0.590 95,824,400 53,404,222 0.5573 2.374 2.374 2.417 2.288 2.547 22,199,983 2.4056 -14.06%
2007-05-15 1 - - - - - 0 0 - 2.763 - - - - 0 - 0.00%
2007-05-14 0 0.640 0.630 0.640 0.600 0.650 69,758,000 43,405,820 0.6222 2.763 2.719 2.763 2.590 2.806 16,161,087 2.6858 10.34%
2007-05-11 0 0.580 0.580 0.590 0.580 0.600 25,998,000 15,232,160 0.5859 2.504 2.504 2.547 2.504 2.590 6,023,050 2.5290 -4.92%
2007-05-10 0 0.610 0.590 0.610 0.590 0.620 34,448,000 20,773,660 0.6030 2.633 2.547 2.633 2.547 2.676 7,980,692 2.6030 0.00%
2007-05-09 0 0.610 0.600 0.610 0.590 0.610 16,934,000 10,207,880 0.6028 2.633 2.590 2.633 2.547 2.633 3,923,161 2.6020 0.00%
2007-05-08 0 0.610 0.600 0.610 0.580 0.620 43,056,000 26,199,320 0.6085 2.633 2.590 2.633 2.504 2.676 9,974,938 2.6265 1.67%
2007-05-07 0 0.600 0.590 0.600 0.590 0.610 25,020,000 14,905,020 0.5957 2.590 2.547 2.590 2.547 2.633 5,796,473 2.5714 -1.64%
2007-05-04 0 0.610 0.600 0.610 0.590 0.620 37,072,000 22,293,080 0.6013 2.633 2.590 2.633 2.547 2.676 8,588,604 2.5957 0.00%
2007-05-03 0 0.610 0.610 0.620 0.600 0.650 53,522,000 32,967,040 0.6160 2.633 2.633 2.676 2.590 2.806 12,399,634 2.6587 -6.15%
2007-05-02 0 0.650 0.640 0.650 0.610 0.670 48,476,000 31,014,360 0.6398 2.806 2.763 2.806 2.633 2.892 11,230,609 2.7616 -2.99%
2007-04-30 0 0.670 0.660 0.670 0.660 0.720 27,834,000 19,018,060 0.6833 2.892 2.849 2.892 2.849 3.108 6,448,403 2.9493 -5.63%
2007-04-27 0 0.710 0.700 0.710 0.700 0.720 12,504,000 8,897,720 0.7116 3.065 3.021 3.065 3.021 3.108 2,896,847 3.0715 -1.39%
2007-04-26 0 0.720 0.720 0.730 0.700 0.740 30,550,000 22,104,640 0.7236 3.108 3.108 3.151 3.021 3.194 7,077,628 3.1232 -1.37%
2007-04-25 0 0.730 0.720 0.730 0.650 0.750 117,796,000 80,647,420 0.6846 3.151 3.108 3.151 2.806 3.237 27,290,223 2.9552 2.82%
2007-04-24 0 0.710 0.700 0.710 0.700 0.750 67,862,000 49,549,360 0.7301 3.065 3.021 3.065 3.021 3.237 15,721,834 3.1516 -2.74%
2007-04-23 0 0.730 0.730 0.740 0.640 0.770 177,539,000 127,123,510 0.7160 3.151 3.151 3.194 2.763 3.324 41,131,099 3.0907 15.87%
2007-04-20 0 0.630 0.620 0.630 0.580 0.640 78,226,000 48,346,780 0.6180 2.719 2.676 2.719 2.504 2.763 18,122,899 2.6677 6.78%
2007-04-19 0 0.590 0.590 0.600 0.570 0.600 24,732,000 14,577,420 0.5894 2.547 2.547 2.590 2.460 2.590 5,729,751 2.5442 1.72%
2007-04-18 0 0.580 0.570 0.580 0.560 0.580 9,034,000 5,170,440 0.5723 2.504 2.460 2.504 2.417 2.504 2,092,939 2.4704 0.00%
2007-04-17 0 0.580 0.570 0.580 0.560 0.580 4,170,000 2,393,860 0.5741 2.504 2.460 2.504 2.417 2.504 966,079 2.4779 0.00%
2007-04-16 0 0.580 0.570 0.580 0.570 0.580 5,188,000 2,978,340 0.5741 2.504 2.460 2.504 2.460 2.504 1,201,923 2.4780 0.00%
2007-04-13 0 0.580 0.570 0.580 0.570 0.590 6,994,000 4,049,080 0.5789 2.504 2.460 2.504 2.460 2.547 1,620,325 2.4989 0.00%
2007-04-12 0 0.580 0.570 0.580 0.550 0.580 9,274,300 5,259,496 0.5671 2.504 2.460 2.504 2.374 2.504 2,148,610 2.4479 3.57%
2007-04-11 0 0.560 0.550 0.560 0.550 0.570 9,390,000 5,248,040 0.5589 2.417 2.374 2.417 2.374 2.460 2,175,415 2.4124 -1.75%
2007-04-10 0 0.570 0.560 0.570 0.550 0.580 17,130,000 9,586,640 0.5596 2.460 2.417 2.460 2.374 2.504 3,968,569 2.4156 -1.72%
2007-04-04 0 0.580 0.570 0.580 0.560 0.580 20,344,000 11,651,400 0.5727 2.504 2.460 2.504 2.417 2.504 4,713,168 2.4721 -1.69%
2007-04-03 0 0.590 0.580 0.590 0.580 0.610 18,694,000 11,132,620 0.5955 2.547 2.504 2.547 2.504 2.633 4,330,906 2.5705 -1.67%
2007-04-02 0 0.600 0.590 0.600 0.590 0.610 3,158,000 1,887,780 0.5978 2.590 2.547 2.590 2.547 2.633 731,625 2.5803 0.00%
2007-03-30 0 0.600 0.590 0.600 0.590 0.610 7,374,000 4,424,000 0.5999 2.590 2.547 2.590 2.547 2.633 1,708,361 2.5896 0.00%
2007-03-29 0 0.600 0.590 0.600 0.590 0.610 9,314,000 5,559,840 0.5969 2.590 2.547 2.590 2.547 2.633 2,157,808 2.5766 0.00%
2007-03-28 0 0.600 0.590 0.600 0.580 0.610 14,108,000 8,385,160 0.5944 2.590 2.547 2.590 2.504 2.633 3,268,451 2.5655 -1.64%
2007-03-27 0 0.610 0.600 0.610 0.600 0.620 13,412,000 8,182,880 0.6101 2.633 2.590 2.633 2.590 2.676 3,107,206 2.6335 -1.61%
2007-03-26 0 0.620 0.610 0.620 0.590 0.630 37,392,000 22,897,900 0.6124 2.676 2.633 2.676 2.547 2.719 8,662,739 2.6433 5.08%
2007-03-23 0 0.590 0.580 0.590 0.580 0.590 3,518,122 2,072,466 0.5891 2.547 2.504 2.547 2.504 2.547 815,056 2.5427 1.72%
2007-03-22 0 0.580 0.580 0.590 0.580 0.600 8,456,000 4,963,240 0.5869 2.504 2.504 2.547 2.504 2.590 1,959,032 2.5335 -1.69%
2007-03-21 0 0.590 0.580 0.590 0.570 0.590 9,660,000 5,617,540 0.5815 2.547 2.504 2.547 2.460 2.547 2,237,967 2.5101 0.00%
2007-03-20 0 0.590 0.580 0.590 0.580 0.590 8,756,000 5,115,380 0.5842 2.547 2.504 2.547 2.504 2.547 2,028,534 2.5217 0.00%
2007-03-19 0 0.590 0.580 0.590 0.570 0.590 9,945,207 5,793,602 0.5826 2.547 2.504 2.547 2.460 2.547 2,304,042 2.5145 0.00%
2007-03-16 0 0.590 0.580 0.590 0.580 0.600 10,162,262 5,972,351 0.5877 2.547 2.504 2.547 2.504 2.590 2,354,328 2.5368 -3.28%
2007-03-15 0 0.610 0.600 0.610 0.590 0.620 8,408,000 5,033,660 0.5987 2.633 2.590 2.633 2.547 2.676 1,947,912 2.5841 0.00%
2007-03-14 0 0.610 0.600 0.610 0.580 0.610 23,556,000 14,167,980 0.6015 2.633 2.590 2.633 2.504 2.633 5,457,303 2.5962 -1.61%
2007-03-13 0 0.620 0.610 0.620 0.600 0.620 35,090,000 21,303,520 0.6071 2.676 2.633 2.676 2.590 2.676 8,129,426 2.6205 1.64%
2007-03-12 0 0.610 0.600 0.610 0.560 0.610 35,858,000 21,120,660 0.5890 2.633 2.590 2.633 2.417 2.633 8,307,352 2.5424 8.93%
2007-03-09 0 0.560 0.550 0.560 0.540 0.560 7,352,000 4,049,400 0.5508 2.417 2.374 2.417 2.331 2.417 1,703,264 2.3774 0.00%
2007-03-08 0 0.560 0.550 0.560 0.530 0.560 9,374,000 5,109,620 0.5451 2.417 2.374 2.417 2.288 2.417 2,171,708 2.3528 5.66%
2007-03-07 0 0.530 0.530 0.540 0.530 0.550 22,022,000 11,961,440 0.5432 2.288 2.288 2.331 2.288 2.374 5,101,916 2.3445 -1.85%
2007-03-06 0 0.540 0.530 0.540 0.510 0.550 41,842,000 22,166,720 0.5298 2.331 2.288 2.331 2.201 2.374 9,693,687 2.2867 0.00%
2007-03-05 0 0.540 0.530 0.540 0.530 0.570 28,664,000 15,509,720 0.5411 2.331 2.288 2.331 2.288 2.460 6,640,692 2.3356 -8.47%
2007-03-02 0 0.590 0.580 0.590 0.570 0.600 14,369,000 8,399,400 0.5846 2.547 2.504 2.547 2.460 2.590 3,328,918 2.5232 0.00%
2007-03-01 0 0.590 0.580 0.590 0.580 0.620 27,064,529 16,126,152 0.5958 2.547 2.504 2.547 2.504 2.676 6,270,137 2.5719 0.00%
2007-02-28 0 0.590 0.580 0.590 0.570 0.600 51,997,000 30,379,280 0.5843 2.547 2.504 2.547 2.460 2.590 12,046,332 2.5219 -3.28%
2007-02-27 0 0.610 0.610 0.620 0.600 0.630 40,414,000 24,942,320 0.6172 2.633 2.633 2.676 2.590 2.719 9,362,857 2.6640 0.00%
2007-02-26 0 0.610 0.600 0.610 0.590 0.620 59,507,700 36,096,715 0.6066 2.633 2.590 2.633 2.547 2.676 13,786,363 2.6183 1.67%
2007-02-23 0 0.600 0.590 0.600 0.590 0.600 27,442,000 16,430,340 0.5987 2.590 2.547 2.590 2.547 2.590 6,357,587 2.5844 1.69%
2007-02-22 0 0.590 0.580 0.590 0.580 0.600 4,916,000 2,888,460 0.5876 2.547 2.504 2.547 2.504 2.590 1,138,907 2.5362 -1.67%
2007-02-21 0 0.600 0.590 0.600 0.580 0.600 8,396,000 4,971,820 0.5922 2.590 2.547 2.590 2.504 2.590 1,945,132 2.5560 1.69%
2007-02-16 0 0.590 0.580 0.590 0.570 0.590 19,980,000 11,694,160 0.5853 2.547 2.504 2.547 2.460 2.547 4,628,838 2.5264 0.00%
2007-02-15 0 0.590 0.580 0.590 0.580 0.600 27,238,000 16,047,980 0.5892 2.547 2.504 2.547 2.504 2.590 6,310,325 2.5431 -1.67%
2007-02-14 0 0.600 0.590 0.600 0.590 0.610 17,188,000 10,204,740 0.5937 2.590 2.547 2.590 2.547 2.633 3,982,006 2.5627 0.00%
2007-02-13 0 0.600 0.590 0.600 0.590 0.610 8,634,000 5,181,120 0.6001 2.590 2.547 2.590 2.547 2.633 2,000,270 2.5902 -3.23%
2007-02-12 0 0.620 0.610 0.620 0.600 0.630 14,976,775 9,176,262 0.6127 2.676 2.633 2.676 2.590 2.719 3,469,723 2.6447 -1.59%
2007-02-09 0 0.630 0.620 0.630 0.610 0.640 41,678,000 26,043,780 0.6249 2.719 2.676 2.719 2.633 2.763 9,655,692 2.6972 1.61%
2007-02-08 0 0.620 0.600 0.620 0.590 0.620 14,828,000 8,959,240 0.6042 2.676 2.590 2.676 2.547 2.676 3,435,256 2.6080 1.64%
2007-02-07 0 0.610 0.610 0.620 0.590 0.620 32,924,000 19,935,700 0.6055 2.633 2.633 2.676 2.547 2.676 7,627,621 2.6136 3.39%
2007-02-06 0 0.590 0.580 0.590 0.580 0.600 14,404,000 8,513,800 0.5911 2.547 2.504 2.547 2.504 2.590 3,337,026 2.5513 -1.67%
2007-02-05 0 0.600 0.590 0.600 0.570 0.600 26,342,000 15,343,020 0.5825 2.590 2.547 2.590 2.460 2.590 6,102,746 2.5141 3.45%
2007-02-02 0 0.580 0.570 0.580 0.570 0.600 89,617,000 51,549,350 0.5752 2.504 2.460 2.504 2.460 2.590 20,761,893 2.4829 1.75%
2007-02-01 0 0.570 0.570 0.580 0.560 0.580 10,566,000 5,975,040 0.5655 2.460 2.460 2.504 2.417 2.504 2,447,863 2.4409 0.00%
2007-01-31 0 0.570 0.560 0.570 0.560 0.580 6,716,000 3,774,790 0.5621 2.460 2.417 2.460 2.417 2.504 1,555,920 2.4261 -1.72%
2007-01-30 0 0.580 0.570 0.580 0.560 0.580 7,202,000 4,103,840 0.5698 2.504 2.460 2.504 2.417 2.504 1,668,513 2.4596 1.75%
2007-01-29 0 0.570 0.560 0.570 0.560 0.570 4,880,000 2,741,120 0.5617 2.460 2.417 2.460 2.417 2.460 1,130,567 2.4246 1.79%
2007-01-26 0 0.560 0.560 0.570 0.550 0.570 10,954,000 6,099,860 0.5569 2.417 2.417 2.460 2.374 2.460 2,537,753 2.4036 0.00%
2007-01-25 0 0.560 0.550 0.560 0.550 0.580 20,164,000 11,388,240 0.5648 2.417 2.374 2.417 2.374 2.504 4,671,466 2.4378 -3.45%
2007-01-24 0 0.580 0.570 0.580 0.570 0.590 14,006,000 8,163,920 0.5829 2.504 2.460 2.504 2.460 2.547 3,244,820 2.5160 -1.69%
2007-01-23 0 0.590 0.580 0.590 0.580 0.600 11,248,000 6,601,460 0.5869 2.547 2.504 2.547 2.504 2.590 2,605,865 2.5333 -1.67%
2007-01-22 0 0.600 0.590 0.600 0.590 0.610 16,709,000 9,981,230 0.5974 2.590 2.547 2.590 2.547 2.633 3,871,034 2.5784 1.69%
2007-01-19 0 0.590 0.580 0.590 0.580 0.590 7,462,000 4,336,980 0.5812 2.547 2.504 2.547 2.504 2.547 1,728,748 2.5087 0.00%
2007-01-18 0 0.590 0.580 0.590 0.580 0.600 7,036,000 4,144,300 0.5890 2.547 2.504 2.547 2.504 2.590 1,630,055 2.5424 -1.67%
2007-01-17 0 0.600 0.590 0.600 0.580 0.600 17,633,000 10,435,450 0.5918 2.590 2.547 2.590 2.504 2.590 4,085,101 2.5545 1.69%
2007-01-16 0 0.590 0.580 0.590 0.580 0.600 7,276,000 4,285,960 0.5891 2.547 2.504 2.547 2.504 2.590 1,685,657 2.5426 0.00%
2007-01-15 0 0.590 0.580 0.590 0.570 0.590 7,998,000 4,666,420 0.5834 2.547 2.504 2.547 2.460 2.547 1,852,925 2.5184 0.00%
2007-01-12 0 0.590 0.580 0.590 0.580 0.600 10,030,000 5,860,460 0.5843 2.547 2.504 2.547 2.504 2.590 2,323,686 2.5221 -1.67%
2007-01-11 0 0.600 0.590 0.600 0.590 0.610 8,118,000 4,873,940 0.6004 2.590 2.547 2.590 2.547 2.633 1,880,726 2.5915 -1.64%
2007-01-10 0 0.610 0.600 0.610 0.570 0.610 25,584,000 15,082,120 0.5895 2.633 2.590 2.633 2.460 2.633 5,927,137 2.5446 5.17%
2007-01-09 0 0.580 0.570 0.580 0.570 0.580 5,266,000 3,042,920 0.5778 2.504 2.460 2.504 2.460 2.504 1,219,993 2.4942 0.00%
2007-01-08 0 0.580 0.570 0.580 0.570 0.590 3,640,000 2,104,080 0.5780 2.504 2.460 2.504 2.460 2.547 843,292 2.4951 0.00%
2007-01-05 0 0.580 0.570 0.580 0.570 0.580 3,670,000 2,108,860 0.5746 2.504 2.460 2.504 2.460 2.504 850,242 2.4803 0.00%
2007-01-04 0 0.580 0.570 0.580 0.570 0.600 23,334,000 13,615,280 0.5835 2.504 2.460 2.504 2.460 2.590 5,405,872 2.5186 0.00%
2007-01-03 0 0.580 0.570 0.580 0.550 0.580 9,560,000 5,426,880 0.5677 2.504 2.460 2.504 2.374 2.504 2,214,800 2.4503 3.57%
2007-01-02 0 0.560 0.550 0.560 0.540 0.560 6,672,000 3,680,500 0.5516 2.417 2.374 2.417 2.331 2.417 1,545,726 2.3811 1.82%
2006-12-29 0 0.550 0.550 0.560 0.530 0.560 8,618,000 4,696,880 0.5450 2.374 2.374 2.417 2.288 2.417 1,996,563 2.3525 3.77%
2006-12-28 0 0.530 0.530 0.540 0.530 0.550 11,304,000 6,075,400 0.5375 2.288 2.288 2.331 2.288 2.374 2,618,838 2.3199 -3.64%
2006-12-27 0 0.550 0.550 0.560 0.550 0.570 7,530,000 4,170,860 0.5539 2.374 2.374 2.417 2.374 2.460 1,744,502 2.3909 -3.51%
2006-12-22 0 0.570 0.560 0.570 0.560 0.580 6,660,000 3,780,320 0.5676 2.460 2.417 2.460 2.417 2.504 1,542,946 2.4501 -1.72%
2006-12-21 0 0.580 0.570 0.580 0.570 0.580 6,522,000 3,765,080 0.5773 2.504 2.460 2.504 2.460 2.504 1,510,975 2.4918 0.00%
2006-12-20 0 0.580 0.580 0.590 0.570 0.590 19,018,000 10,984,380 0.5776 2.504 2.504 2.547 2.460 2.547 4,405,968 2.4931 -1.69%
2006-12-19 0 0.590 0.580 0.590 0.580 0.600 11,240,000 6,542,380 0.5821 2.547 2.504 2.547 2.504 2.590 2,604,011 2.5124 -1.67%
2006-12-18 0 0.600 0.590 0.600 0.580 0.600 5,408,000 3,201,280 0.5920 2.590 2.547 2.590 2.504 2.590 1,252,891 2.5551 1.69%
2006-12-15 0 0.590 0.580 0.590 0.570 0.610 26,844,000 15,860,300 0.5908 2.547 2.504 2.547 2.460 2.633 6,219,046 2.5503 -3.28%
2006-12-14 0 0.610 0.600 0.610 0.600 0.620 20,688,000 12,476,900 0.6031 2.633 2.590 2.633 2.590 2.676 4,792,863 2.6032 -1.61%
2006-12-13 0 0.620 0.610 0.620 0.610 0.620 1,388,000 850,780 0.6130 2.676 2.633 2.676 2.633 2.676 321,563 2.6458 0.00%
2006-12-12 0 0.620 0.610 0.620 0.610 0.630 10,810,000 6,701,280 0.6199 2.676 2.633 2.676 2.633 2.719 2,504,392 2.6758 -1.59%
2006-12-11 0 0.630 0.620 0.630 0.620 0.630 2,762,000 1,722,300 0.6236 2.719 2.676 2.719 2.676 2.719 639,882 2.6916 0.00%
2006-12-08 0 0.630 0.620 0.630 0.610 0.630 4,838,000 3,001,140 0.6203 2.719 2.676 2.719 2.633 2.719 1,120,837 2.6776 0.00%
2006-12-07 0 0.630 0.620 0.630 0.620 0.650 20,302,000 12,873,740 0.6341 2.719 2.676 2.719 2.676 2.806 4,703,437 2.7371 1.61%
2006-12-06 0 0.620 0.620 0.630 0.620 0.650 21,150,000 13,327,760 0.6302 2.676 2.676 2.719 2.676 2.806 4,899,897 2.7200 1.64%
2006-12-05 0 0.610 0.610 0.620 0.610 0.620 4,348,000 2,677,980 0.6159 2.633 2.633 2.676 2.633 2.676 1,007,317 2.6585 0.00%
2006-12-04 0 0.610 0.610 0.620 0.610 0.620 2,274,000 1,390,620 0.6115 2.633 2.633 2.676 2.633 2.676 526,826 2.6396 -1.61%
2006-12-01 0 0.620 0.610 0.620 0.600 0.620 2,487,275 1,517,082 0.6099 2.676 2.633 2.676 2.590 2.676 576,236 2.6327 0.00%
2006-11-30 0 0.620 0.610 0.620 0.600 0.620 8,294,000 5,060,620 0.6102 2.676 2.633 2.676 2.590 2.676 1,921,501 2.6337 0.00%
2006-11-29 0 0.620 0.610 0.620 0.610 0.620 3,912,000 2,401,420 0.6139 2.676 2.633 2.676 2.633 2.676 906,307 2.6497 1.64%
2006-11-28 0 0.610 0.600 0.610 0.600 0.630 7,153,082 4,389,774 0.6137 2.633 2.590 2.633 2.590 2.719 1,657,180 2.6489 -1.61%
2006-11-27 0 0.620 0.620 0.630 0.620 0.640 6,568,000 4,136,860 0.6299 2.676 2.676 2.719 2.676 2.763 1,521,632 2.7187 -1.59%
2006-11-24 0 0.630 0.620 0.630 0.610 0.630 7,415,000 4,608,070 0.6215 2.719 2.676 2.719 2.633 2.719 1,717,860 2.6824 3.28%
2006-11-23 0 0.610 0.610 0.620 0.610 0.630 4,596,000 2,822,520 0.6141 2.633 2.633 2.676 2.633 2.719 1,064,772 2.6508 -3.17%
2006-11-22 0 0.630 0.610 0.630 0.600 0.630 10,794,819 6,639,381 0.6151 2.719 2.633 2.719 2.590 2.719 2,500,875 2.6548 3.28%
2006-11-21 0 0.610 0.600 0.610 0.590 0.610 5,500,024 3,297,435 0.5995 2.633 2.590 2.633 2.547 2.633 1,274,210 2.5878 1.67%
2006-11-20 0 0.600 0.590 0.600 0.590 0.610 9,399,530 5,627,495 0.5987 2.590 2.547 2.590 2.547 2.633 2,177,623 2.5842 -1.64%
2006-11-17 0 0.610 0.600 0.610 0.600 0.620 26,468,183 16,032,801 0.6057 2.633 2.590 2.633 2.590 2.676 6,131,979 2.6146 -1.61%
2006-11-16 0 0.620 0.620 0.630 0.610 0.630 5,565,728 3,442,875 0.6186 2.676 2.676 2.719 2.633 2.719 1,289,432 2.6701 -1.59%
2006-11-15 0 0.630 0.620 0.630 0.620 0.630 8,442,860 5,265,420 0.6237 2.719 2.676 2.719 2.676 2.719 1,955,988 2.6919 0.00%
2006-11-14 0 0.630 0.620 0.630 0.610 0.630 6,397,700 3,965,234 0.6198 2.719 2.676 2.719 2.633 2.719 1,482,178 2.6753 3.28%
2006-11-13 0 0.610 0.610 0.620 0.600 0.630 11,366,626 6,974,873 0.6136 2.633 2.633 2.676 2.590 2.719 2,633,347 2.6487 0.00%
2006-11-10 0 0.610 0.610 0.620 0.610 0.650 24,911,281 15,384,738 0.6176 2.633 2.633 2.676 2.633 2.806 5,771,286 2.6657 -4.69%
2006-11-09 0 0.640 0.640 0.650 0.630 0.650 7,128,102 4,579,549 0.6425 2.763 2.763 2.806 2.719 2.806 1,651,393 2.7731 1.59%
2006-11-08 0 0.630 0.630 0.640 0.630 0.660 17,476,000 11,144,660 0.6377 2.719 2.719 2.763 2.719 2.849 4,048,728 2.7526 -3.08%
2006-11-07 0 0.650 0.640 0.650 0.620 0.670 447,036,000 312,869,891 0.6999 2.806 2.763 2.806 2.676 2.892 103,566,438 3.0210 4.84%
2006-11-06 0 0.620 0.610 0.620 0.600 0.670 80,522,000 49,328,240 0.6126 2.676 2.633 2.676 2.590 2.892 18,654,821 2.6443 -7.46%
2006-11-03 0 0.670 0.660 0.670 0.660 0.780 60,283,000 41,996,450 0.6967 2.892 2.849 2.892 2.849 3.367 13,965,979 3.0071 -14.10%
2006-11-02 0 0.780 0.770 0.780 0.770 0.810 10,417,628 8,147,951 0.7821 3.367 3.324 3.367 3.324 3.496 2,413,489 3.3760 -3.70%
2006-11-01 0 0.810 0.800 0.810 0.750 0.820 30,070,000 23,689,040 0.7878 3.496 3.453 3.496 3.237 3.539 6,966,425 3.4005 9.46%
2006-10-31 1 - - - - - 0 0 - 3.194 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 3.194 - - - - 0 - 0.00%
2006-10-26 0 0.740 0.740 0.750 0.740 0.760 9,124,000 6,836,580 0.7493 3.194 3.194 3.237 3.194 3.280 2,113,790 3.2343 -2.63%
2006-10-25 0 0.760 0.750 0.760 0.740 0.760 6,776,000 5,116,420 0.7551 3.280 3.237 3.280 3.194 3.280 1,569,820 3.2592 0.00%
2006-10-24 0 0.760 0.750 0.760 0.730 0.760 13,970,000 10,444,860 0.7477 3.280 3.237 3.280 3.151 3.280 3,236,480 3.2272 2.70%
2006-10-23 0 0.740 0.730 0.740 0.730 0.750 9,756,000 7,153,500 0.7332 3.194 3.151 3.194 3.151 3.237 2,260,208 3.1650 0.00%
2006-10-20 0 0.740 0.730 0.740 0.720 0.740 4,632,000 3,396,460 0.7333 3.194 3.151 3.194 3.108 3.194 1,073,112 3.1651 1.37%
2006-10-19 0 0.730 0.730 0.740 0.720 0.740 6,564,000 4,833,200 0.7363 3.151 3.151 3.194 3.108 3.194 1,520,705 3.1783 1.39%
2006-10-18 0 0.720 0.720 0.730 0.700 0.730 1,740,600 1,250,336 0.7183 3.108 3.108 3.151 3.021 3.151 403,251 3.1006 1.41%
2006-10-17 0 0.710 0.710 0.720 0.710 0.720 4,875,371 3,486,882 0.7152 3.065 3.065 3.108 3.065 3.108 1,129,495 3.0871 -1.39%
2006-10-16 0 0.720 0.710 0.720 0.700 0.720 3,803,091 2,706,767 0.7117 3.108 3.065 3.108 3.021 3.108 881,076 3.0721 0.00%
2006-10-13 0 0.720 0.710 0.720 0.700 0.720 2,660,000 1,891,060 0.7109 3.108 3.065 3.108 3.021 3.108 616,252 3.0686 4.35%
2006-10-12 0 0.690 0.690 0.700 0.690 0.710 3,478,000 2,435,120 0.7001 2.978 2.978 3.021 2.978 3.065 805,761 3.0221 -1.43%
2006-10-11 0 0.700 0.700 0.710 0.700 0.720 6,110,667 4,326,347 0.7080 3.021 3.021 3.065 3.021 3.108 1,415,680 3.0560 -2.78%
2006-10-10 0 0.720 0.710 0.720 0.720 0.730 2,740,000 1,986,400 0.7250 3.108 3.065 3.108 3.108 3.151 634,786 3.1292 -1.37%
2006-10-09 0 0.730 0.720 0.730 0.710 0.730 5,220,000 3,782,000 0.7245 3.151 3.108 3.151 3.065 3.151 1,209,336 3.1273 2.82%
2006-10-06 0 0.710 0.710 0.720 0.700 0.720 6,136,000 4,361,100 0.7107 3.065 3.065 3.108 3.021 3.108 1,421,549 3.0679 -1.39%
2006-10-05 0 0.720 0.710 0.720 0.700 0.730 4,826,000 3,441,260 0.7131 3.108 3.065 3.108 3.021 3.151 1,118,057 3.0779 0.00%
2006-10-04 0 0.720 0.710 0.720 0.710 0.730 4,218,000 3,029,380 0.7182 3.108 3.065 3.108 3.065 3.151 977,199 3.1001 -1.37%
2006-10-03 0 0.730 0.720 0.730 0.700 0.730 4,914,000 3,517,640 0.7158 3.151 3.108 3.151 3.021 3.151 1,138,444 3.0899 2.82%
2006-09-29 0 0.710 0.700 0.710 0.700 0.720 2,444,000 1,729,260 0.7076 3.065 3.021 3.065 3.021 3.108 566,210 3.0541 0.00%
2006-09-28 0 0.710 0.700 0.710 0.710 0.720 3,200,000 2,280,020 0.7125 3.065 3.021 3.065 3.065 3.108 741,356 3.0755 0.00%
2006-09-27 0 0.710 0.700 0.710 0.700 0.720 3,050,800 2,170,280 0.7114 3.065 3.021 3.065 3.021 3.108 706,790 3.0706 0.00%
2006-09-26 0 0.710 0.710 0.720 0.700 0.720 2,622,000 1,854,340 0.7072 3.065 3.065 3.108 3.021 3.108 607,448 3.0527 0.00%
2006-09-25 0 0.710 0.710 0.720 0.680 0.710 4,950,000 3,439,580 0.6949 3.065 3.065 3.108 2.935 3.065 1,146,784 2.9993 0.00%
2006-09-22 0 0.710 0.700 0.710 0.700 0.720 4,994,000 3,534,220 0.7077 3.065 3.021 3.065 3.021 3.108 1,156,978 3.0547 -1.39%
2006-09-21 0 0.720 0.720 0.730 0.710 0.750 8,276,000 6,006,340 0.7258 3.108 3.108 3.151 3.065 3.237 1,917,331 3.1327 -4.00%
2006-09-20 0 0.750 0.740 0.750 0.720 0.760 16,770,000 12,455,740 0.7427 3.237 3.194 3.237 3.108 3.280 3,885,166 3.2060 1.35%
2006-09-19 0 0.740 0.730 0.740 0.690 0.750 23,536,000 16,994,040 0.7220 3.194 3.151 3.194 2.978 3.237 5,452,670 3.1166 4.23%
2006-09-18 0 0.710 0.700 0.710 0.690 0.730 15,744,700 11,184,681 0.7104 3.065 3.021 3.065 2.978 3.151 3,647,631 3.0663 0.00%
2006-09-15 0 0.710 0.700 0.710 0.650 0.710 31,649,531 21,645,295 0.6839 3.065 3.021 3.065 2.806 3.065 7,332,361 2.9520 10.94%
2006-09-14 0 0.640 0.630 0.640 0.630 0.670 10,356,000 6,635,060 0.6407 2.763 2.719 2.763 2.719 2.892 2,399,212 2.7655 -3.03%
2006-09-13 0 0.660 0.650 0.660 0.600 0.670 17,659,243 11,274,998 0.6385 2.849 2.806 2.849 2.590 2.892 4,091,180 2.7559 10.00%
2006-09-12 0 0.600 0.600 0.610 0.590 0.610 7,212,000 4,329,660 0.6003 2.590 2.590 2.633 2.547 2.633 1,670,830 2.5913 0.00%
2006-09-11 0 0.600 0.590 0.600 0.590 0.600 3,064,000 1,837,120 0.5996 2.590 2.547 2.590 2.547 2.590 709,848 2.5880 0.00%
2006-09-08 0 0.600 0.600 0.610 0.600 0.610 4,444,000 2,670,060 0.6008 2.590 2.590 2.633 2.590 2.633 1,029,557 2.5934 0.00%
2006-09-07 0 0.600 0.590 0.600 0.590 0.600 6,268,000 3,756,440 0.5993 2.590 2.547 2.590 2.547 2.590 1,452,130 2.5868 0.00%
2006-09-06 0 0.600 0.590 0.600 0.590 0.610 5,210,000 3,131,540 0.6011 2.590 2.547 2.590 2.547 2.633 1,207,019 2.5944 0.00%
2006-09-05 0 0.600 0.590 0.600 0.590 0.620 6,354,000 3,840,120 0.6044 2.590 2.547 2.590 2.547 2.676 1,472,054 2.6087 -1.64%
2006-09-04 0 0.610 0.600 0.610 0.600 0.620 10,714,000 6,540,900 0.6105 2.633 2.590 2.633 2.590 2.676 2,482,151 2.6352 -1.61%
2006-09-01 0 0.620 0.610 0.620 0.580 0.620 7,936,000 4,723,460 0.5952 2.676 2.633 2.676 2.504 2.676 1,838,562 2.5691 5.08%
2006-08-31 0 0.590 0.590 0.600 0.570 0.620 22,274,000 13,115,340 0.5888 2.547 2.547 2.590 2.460 2.676 5,160,298 2.5416 -14.49%
2006-08-30 1 - - - - - 0 0 - 2.978 - - - - 0 - 0.00%
2006-08-29 0 0.690 0.680 0.690 0.670 0.690 4,106,000 2,779,260 0.6769 2.978 2.935 2.978 2.892 2.978 951,252 2.9217 2.99%
2006-08-28 0 0.670 0.670 0.680 0.670 0.690 2,472,000 1,684,940 0.6816 2.892 2.892 2.935 2.892 2.978 572,697 2.9421 -2.90%
2006-08-25 0 0.690 0.680 0.690 0.680 0.700 7,178,000 4,998,860 0.6964 2.978 2.935 2.978 2.935 3.021 1,662,953 3.0060 0.00%
2006-08-24 0 0.690 0.680 0.690 0.680 0.690 3,040,000 2,083,000 0.6852 2.978 2.935 2.978 2.935 2.978 704,288 2.9576 0.00%
2006-08-23 0 0.690 0.680 0.690 0.670 0.690 5,200,000 3,576,060 0.6877 2.978 2.935 2.978 2.892 2.978 1,204,703 2.9684 0.00%
2006-08-22 0 0.690 0.680 0.690 0.670 0.690 2,716,000 1,851,700 0.6818 2.978 2.935 2.978 2.892 2.978 629,225 2.9428 1.47%
2006-08-21 0 0.680 0.670 0.680 0.670 0.690 2,574,500 1,751,800 0.6804 2.935 2.892 2.935 2.892 2.978 596,444 2.9371 -1.45%
2006-08-18 0 0.690 0.680 0.690 0.670 0.690 5,222,000 3,579,340 0.6854 2.978 2.935 2.978 2.892 2.978 1,209,800 2.9586 2.99%
2006-08-17 0 0.670 0.670 0.680 0.660 0.680 2,287,763 1,535,253 0.6711 2.892 2.892 2.935 2.849 2.935 530,014 2.8966 1.52%
2006-08-16 0 0.660 0.660 0.670 0.660 0.670 1,450,000 959,040 0.6614 2.849 2.849 2.892 2.849 2.892 335,927 2.8549 -1.49%
2006-08-15 0 0.670 0.660 0.670 0.660 0.670 1,118,000 741,800 0.6635 2.892 2.849 2.892 2.849 2.892 259,011 2.8640 1.52%
2006-08-14 0 0.660 0.660 0.670 0.660 0.680 2,868,000 1,912,760 0.6669 2.849 2.849 2.892 2.849 2.935 664,440 2.8788 -1.49%
2006-08-11 0 0.670 0.660 0.670 0.660 0.670 2,114,000 1,399,260 0.6619 2.892 2.849 2.892 2.849 2.892 489,758 2.8570 1.52%
2006-08-10 0 0.660 0.660 0.670 0.660 0.680 2,526,000 1,687,680 0.6681 2.849 2.849 2.892 2.849 2.935 585,208 2.8839 -1.49%
2006-08-09 0 0.670 0.670 0.680 0.660 0.680 3,584,000 2,396,020 0.6685 2.892 2.892 2.935 2.849 2.935 830,318 2.8857 1.52%
2006-08-08 0 0.660 0.660 0.670 0.650 0.670 4,002,000 2,651,540 0.6626 2.849 2.849 2.892 2.806 2.892 927,158 2.8599 0.00%
2006-08-07 0 0.660 0.660 0.670 0.650 0.670 2,406,000 1,582,880 0.6579 2.849 2.849 2.892 2.806 2.892 557,407 2.8397 1.54%
2006-08-04 0 0.650 0.650 0.660 0.650 0.670 3,230,000 2,136,620 0.6615 2.806 2.806 2.849 2.806 2.892 748,306 2.8553 0.00%
2006-08-03 0 0.650 0.650 0.660 0.650 0.680 7,879,300 5,206,653 0.6608 2.806 2.806 2.849 2.806 2.935 1,825,426 2.8523 -2.99%
2006-08-02 0 0.670 0.670 0.680 0.650 0.680 5,777,729 3,869,027 0.6696 2.892 2.892 2.935 2.806 2.935 1,338,547 2.8905 -1.47%
2006-08-01 0 0.680 0.680 0.690 0.680 0.690 2,508,000 1,720,500 0.6860 2.935 2.935 2.978 2.935 2.978 581,037 2.9611 0.00%
2006-07-31 0 0.680 0.690 0.700 0.680 0.710 7,580,000 5,277,980 0.6963 2.935 2.978 3.021 2.935 3.065 1,756,086 3.0055 -2.86%
2006-07-28 0 0.700 0.690 0.710 0.690 0.720 11,878,500 8,354,085 0.7033 3.021 2.978 3.065 2.978 3.108 2,751,935 3.0357 -1.41%
2006-07-27 0 0.710 0.690 0.710 0.680 0.710 17,334,000 12,130,160 0.6998 3.065 2.978 3.065 2.935 3.065 4,015,830 3.0206 2.90%
2006-07-26 0 0.690 0.680 0.690 0.680 0.700 3,722,000 2,569,280 0.6903 2.978 2.935 2.978 2.935 3.021 862,289 2.9796 -1.43%
2006-07-25 0 0.700 0.690 0.700 0.690 0.710 3,344,000 2,342,720 0.7006 3.021 2.978 3.021 2.978 3.065 774,717 3.0240 0.00%
2006-07-24 0 0.700 0.700 0.710 0.680 0.710 7,165,821 4,983,762 0.6955 3.021 3.021 3.065 2.935 3.065 1,660,132 3.0020 0.00%
2006-07-21 0 0.700 0.700 0.710 0.690 0.730 20,984,000 15,075,360 0.7184 3.021 3.021 3.065 2.978 3.151 4,861,439 3.1010 1.45%
2006-07-20 0 0.690 0.690 0.700 0.690 0.700 5,672,000 3,935,520 0.6939 2.978 2.978 3.021 2.978 3.021 1,314,053 2.9949 0.00%
2006-07-19 0 0.690 0.680 0.690 0.680 0.700 2,603,333 1,799,206 0.6911 2.978 2.935 2.978 2.935 3.021 603,124 2.9831 -1.43%
2006-07-18 0 0.700 0.700 0.710 0.680 0.710 12,832,000 8,994,500 0.7009 3.021 3.021 3.065 2.935 3.065 2,972,836 3.0256 2.94%
2006-07-17 0 0.680 0.670 0.680 0.670 0.690 5,958,000 4,006,340 0.6724 2.935 2.892 2.935 2.892 2.978 1,380,311 2.9025 -1.45%
2006-07-14 0 0.690 0.680 0.690 0.670 0.700 9,482,000 6,464,720 0.6818 2.978 2.935 2.978 2.892 3.021 2,196,729 2.9429 -1.43%
2006-07-13 0 0.700 0.700 0.710 0.690 0.730 15,578,000 10,965,820 0.7039 3.021 3.021 3.065 2.978 3.151 3,609,011 3.0385 -1.41%
2006-07-12 0 0.710 0.700 0.710 0.700 0.720 11,656,000 8,242,980 0.7072 3.065 3.021 3.065 3.021 3.108 2,700,387 3.0525 -1.39%
2006-07-11 0 0.720 0.710 0.720 0.690 0.730 27,394,000 19,413,180 0.7087 3.108 3.065 3.108 2.978 3.151 6,346,466 3.0589 -8.86%
2006-07-10 0 0.790 0.780 0.790 0.780 0.800 6,282,000 4,957,680 0.7892 3.410 3.367 3.410 3.367 3.453 1,455,374 3.4065 -1.25%
2006-07-07 0 0.800 0.800 0.810 0.790 0.830 16,050,000 13,109,760 0.8168 3.453 3.453 3.496 3.410 3.583 3,718,361 3.5257 -1.23%
2006-07-06 0 0.810 0.800 0.810 0.780 0.810 11,002,000 8,774,040 0.7975 3.496 3.453 3.496 3.367 3.496 2,548,873 3.4423 1.25%
2006-07-05 0 0.800 0.790 0.800 0.790 0.810 3,618,000 2,895,940 0.8004 3.453 3.410 3.453 3.410 3.496 838,195 3.4550 0.00%
2006-07-04 0 0.800 0.790 0.800 0.790 0.820 6,944,000 5,585,560 0.8044 3.453 3.410 3.453 3.410 3.539 1,608,741 3.4720 0.00%
2006-07-03 0 0.800 0.800 0.810 0.800 0.820 7,422,000 6,000,924 0.8085 3.453 3.453 3.496 3.453 3.539 1,719,481 3.4900 -2.44%
2006-06-30 0 0.820 0.810 0.820 0.800 0.830 12,820,000 10,469,960 0.8167 3.539 3.496 3.539 3.453 3.583 2,970,056 3.5252 1.23%
2006-06-29 0 0.810 0.790 0.810 0.800 0.840 13,802,000 11,254,540 0.8154 3.496 3.410 3.496 3.453 3.626 3,197,559 3.5197 -1.22%
2006-06-28 0 0.820 0.800 0.810 0.750 0.830 20,572,000 16,541,920 0.8041 3.539 3.453 3.496 3.237 3.583 4,765,989 3.4708 7.89%
2006-06-27 0 0.760 0.760 0.770 0.740 0.780 6,546,000 5,005,680 0.7647 3.280 3.280 3.324 3.194 3.367 1,516,535 3.3007 2.70%
2006-06-26 0 0.740 0.740 0.760 0.740 0.760 2,460,000 1,852,160 0.7529 3.194 3.194 3.280 3.194 3.280 569,917 3.2499 0.00%
2006-06-23 0 0.740 0.740 0.750 0.730 0.760 8,498,000 6,334,620 0.7454 3.194 3.194 3.237 3.151 3.280 1,968,762 3.2176 -3.90%
2006-06-22 0 0.770 0.760 0.770 0.760 0.780 10,154,000 7,810,820 0.7692 3.324 3.280 3.324 3.280 3.367 2,352,414 3.3203 0.00%
2006-06-21 0 0.770 0.760 0.770 0.760 0.780 5,398,000 4,178,780 0.7741 3.324 3.280 3.324 3.280 3.367 1,250,574 3.3415 0.00%
2006-06-20 0 0.770 0.760 0.770 0.760 0.790 4,080,000 3,143,320 0.7704 3.324 3.280 3.324 3.280 3.410 945,228 3.3255 -2.53%
2006-06-19 0 0.790 0.780 0.790 0.780 0.800 7,454,000 5,888,840 0.7900 3.410 3.367 3.410 3.367 3.453 1,726,895 3.4101 -1.25%
2006-06-16 0 0.800 0.790 0.800 0.790 0.810 8,098,000 6,451,320 0.7967 3.453 3.410 3.453 3.410 3.496 1,876,093 3.4387 3.90%
2006-06-15 0 0.770 0.770 0.780 0.770 0.800 4,862,000 3,799,800 0.7815 3.324 3.324 3.367 3.324 3.453 1,126,397 3.3734 0.00%
2006-06-14 0 0.770 0.760 0.770 0.760 0.800 6,430,000 4,996,660 0.7771 3.324 3.280 3.324 3.280 3.453 1,489,661 3.3542 -2.53%
2006-06-13 0 0.790 0.790 0.800 0.790 0.830 6,174,187 4,956,884 0.8028 3.410 3.410 3.453 3.410 3.583 1,430,396 3.4654 -5.95%
2006-06-12 0 0.840 0.830 0.840 0.820 0.860 4,922,000 4,108,420 0.8347 3.626 3.583 3.626 3.539 3.712 1,140,297 3.6029 2.44%
2006-06-09 0 0.820 0.820 0.830 0.820 0.840 4,634,000 3,843,820 0.8295 3.539 3.539 3.583 3.539 3.626 1,073,575 3.5804 -2.38%
2006-06-08 0 0.840 0.840 0.850 0.830 0.870 6,410,000 5,427,900 0.8468 3.626 3.626 3.669 3.583 3.755 1,485,028 3.6551 -2.33%
2006-06-07 0 0.860 0.860 0.870 0.860 0.890 8,284,000 7,226,700 0.8724 3.712 3.712 3.755 3.712 3.842 1,919,184 3.7655 1.18%
2006-06-06 0 0.850 0.860 0.870 0.850 0.900 14,430,000 12,474,500 0.8645 3.669 3.712 3.755 3.669 3.885 3,343,050 3.7315 -6.59%
2006-06-05 0 0.910 0.890 0.910 0.890 0.940 5,622,000 5,131,560 0.9128 3.928 3.842 3.928 3.842 4.057 1,302,469 3.9399 -3.19%
2006-06-02 0 0.940 0.930 0.940 0.910 0.940 4,040,000 3,734,120 0.9243 4.057 4.014 4.057 3.928 4.057 935,961 3.9896 1.08%
2006-06-01 0 0.930 0.910 0.930 0.900 0.950 3,404,000 3,153,940 0.9265 4.014 3.928 4.014 3.885 4.101 788,617 3.9993 1.09%
2006-05-30 0 0.920 0.930 0.940 0.910 0.990 13,984,000 13,126,880 0.9387 3.971 4.014 4.057 3.928 4.273 3,239,724 4.0519 -8.00%
2006-05-29 0 1.000 0.990 1.000 0.990 1.020 2,522,000 2,532,320 1.0041 4.316 4.273 4.316 4.273 4.403 584,281 4.3341 -0.99%
2006-05-26 0 1.010 1.000 1.010 0.980 1.050 7,986,000 8,001,780 1.0020 4.360 4.316 4.360 4.230 4.532 1,850,145 4.3249 0.00%
2006-05-25 0 1.010 1.010 1.020 1.010 1.050 3,344,000 3,416,900 1.0218 4.360 4.360 4.403 4.360 4.532 774,717 4.4105 -2.88%
2006-05-24 0 1.040 1.030 1.040 1.020 1.050 3,794,000 3,924,900 1.0345 4.489 4.446 4.489 4.403 4.532 878,970 4.4653 -3.70%
2006-05-23 0 1.080 1.050 1.080 1.030 1.080 6,257,900 6,608,420 1.0560 4.662 4.532 4.662 4.446 4.662 1,449,790 4.5582 0.00%
2006-05-22 0 1.080 1.080 1.090 1.080 1.130 4,454,000 4,893,800 1.0987 4.662 4.662 4.705 4.662 4.878 1,031,874 4.7426 -2.70%
2006-05-19 0 1.110 1.110 1.120 1.110 1.130 3,394,800 3,797,132 1.1185 4.791 4.791 4.834 4.791 4.878 786,486 4.8280 -0.89%
2006-05-18 0 1.120 1.120 1.130 1.110 1.130 3,998,000 4,489,780 1.1230 4.834 4.834 4.878 4.791 4.878 926,231 4.8474 -3.45%
2006-05-17 0 1.160 1.130 1.160 1.130 1.160 6,604,000 7,539,040 1.1416 5.007 4.878 5.007 4.878 5.007 1,529,972 4.9276 2.65%
2006-05-16 0 1.130 1.130 1.140 1.120 1.170 8,720,000 9,978,960 1.1444 4.878 4.878 4.921 4.834 5.050 2,020,194 4.9396 -2.59%
2006-05-15 0 1.160 1.150 1.160 1.140 1.180 8,358,000 9,683,740 1.1586 5.007 4.964 5.007 4.921 5.093 1,936,328 5.0011 -2.52%
2006-05-12 0 1.190 1.180 1.190 1.160 1.190 4,845,200 5,682,768 1.1729 5.137 5.093 5.137 5.007 5.137 1,122,505 5.0626 0.00%
2006-05-11 0 1.190 1.180 1.190 1.160 1.200 9,100,000 10,691,580 1.1749 5.137 5.093 5.137 5.007 5.180 2,108,230 5.0714 0.00%
2006-05-10 0 1.190 1.180 1.190 1.160 1.190 8,195,000 9,649,970 1.1775 5.137 5.093 5.137 5.007 5.137 1,898,565 5.0828 0.00%
2006-05-09 0 1.190 1.180 1.190 1.180 1.210 6,934,000 8,282,760 1.1945 5.137 5.093 5.137 5.093 5.223 1,606,425 5.1560 0.00%
2006-05-08 0 1.190 1.180 1.200 1.180 1.210 8,144,000 9,714,900 1.1929 5.137 5.093 5.180 5.093 5.223 1,886,750 5.1490 0.85%
2006-05-04 0 1.180 1.180 1.190 1.150 1.190 8,524,000 10,025,780 1.1762 5.093 5.093 5.137 4.964 5.137 1,974,786 5.0769 0.85%
2006-05-03 0 1.170 1.160 1.170 1.150 1.210 8,946,000 10,445,560 1.1676 5.050 5.007 5.050 4.964 5.223 2,072,552 5.0400 -1.68%
2006-05-02 0 1.190 1.180 1.190 1.170 1.210 11,596,000 13,788,940 1.1891 5.137 5.093 5.137 5.050 5.223 2,686,487 5.1327 3.48%
2006-04-28 0 1.150 1.150 1.160 1.070 1.170 14,750,000 16,749,880 1.1356 4.964 4.964 5.007 4.619 5.050 3,417,186 4.9017 -4.96%
2006-04-27 0 1.210 1.200 1.210 1.180 1.220 7,134,000 8,623,760 1.2088 5.223 5.180 5.223 5.093 5.266 1,652,759 5.2178 2.54%
2006-04-26 0 1.180 1.170 1.180 1.170 1.200 7,373,000 8,748,010 1.1865 5.093 5.050 5.093 5.050 5.180 1,708,129 5.1214 0.85%
2006-04-25 0 1.170 1.170 1.180 1.160 1.230 13,198,000 15,676,100 1.1878 5.050 5.050 5.093 5.007 5.309 3,057,628 5.1269 -4.10%
2006-04-24 0 1.220 1.220 1.230 1.210 1.240 6,270,000 7,687,700 1.2261 5.266 5.266 5.309 5.223 5.352 1,452,593 5.2924 0.00%
2006-04-21 0 1.220 1.220 1.230 1.210 1.230 6,042,000 7,410,920 1.2266 5.266 5.266 5.309 5.223 5.309 1,399,772 5.2944 -1.61%
2006-04-20 0 1.240 1.230 1.240 1.210 1.240 8,032,000 9,866,380 1.2284 5.352 5.309 5.352 5.223 5.352 1,860,802 5.3022 1.64%
2006-04-19 0 1.220 1.220 1.230 1.220 1.240 5,266,000 6,460,160 1.2268 5.266 5.266 5.309 5.266 5.352 1,219,993 5.2952 0.83%
2006-04-18 0 1.210 1.210 1.220 1.210 1.230 14,934,000 18,237,980 1.2212 5.223 5.223 5.266 5.223 5.309 3,459,813 5.2714 -0.82%
2006-04-13 0 1.220 1.210 1.220 1.200 1.230 8,252,000 10,026,400 1.2150 5.266 5.223 5.266 5.180 5.309 1,911,771 5.2446 0.00%
2006-04-12 0 1.220 1.210 1.220 1.210 1.260 14,946,000 18,406,700 1.2315 5.266 5.223 5.266 5.223 5.439 3,462,594 5.3159 -3.17%
2006-04-11 0 1.260 1.260 1.270 1.230 1.270 9,162,000 11,467,380 1.2516 5.439 5.439 5.482 5.309 5.482 2,122,593 5.4025 0.80%
2006-04-10 0 1.250 1.240 1.250 1.220 1.270 12,902,000 16,040,320 1.2432 5.396 5.352 5.396 5.266 5.482 2,989,053 5.3664 -3.10%
2006-04-07 0 1.290 1.280 1.290 1.280 1.380 43,502,000 57,712,280 1.3267 5.568 5.525 5.568 5.525 5.957 10,078,265 5.7264 2.38%
2006-04-06 0 1.260 1.250 1.260 1.200 1.270 19,520,000 24,142,160 1.2368 5.439 5.396 5.439 5.180 5.482 4,522,269 5.3385 4.13%
2006-04-04 0 1.210 1.200 1.210 1.190 1.210 9,293,207 11,170,048 1.2020 5.223 5.180 5.223 5.137 5.223 2,152,991 5.1882 0.00%
2006-04-03 0 1.210 1.200 1.210 1.190 1.230 5,874,000 7,116,620 1.2115 5.223 5.180 5.223 5.137 5.309 1,360,851 5.2295 0.00%
2006-03-31 0 1.210 1.200 1.210 1.180 1.220 4,547,000 5,466,740 1.2023 5.223 5.180 5.223 5.093 5.266 1,053,420 5.1895 1.68%
2006-03-30 0 1.190 1.190 1.200 1.190 1.220 7,454,000 8,976,760 1.2043 5.137 5.137 5.180 5.137 5.266 1,726,895 5.1982 -1.65%
2006-03-29 0 1.210 1.200 1.210 1.200 1.220 2,566,000 3,101,220 1.2086 5.223 5.180 5.223 5.180 5.266 594,474 5.2167 0.83%
2006-03-28 0 1.200 1.200 1.220 1.200 1.240 4,638,000 5,645,300 1.2172 5.180 5.180 5.266 5.180 5.352 1,074,502 5.2539 -3.23%
2006-03-27 0 1.240 1.230 1.240 1.200 1.250 6,530,000 8,034,120 1.2303 5.352 5.309 5.352 5.180 5.396 1,512,829 5.3107 3.33%
2006-03-24 0 1.200 1.190 1.200 1.160 1.240 9,708,000 11,624,780 1.1974 5.180 5.137 5.180 5.007 5.352 2,249,087 5.1687 -4.00%
2006-03-23 0 1.250 1.240 1.250 1.220 1.250 6,514,000 8,099,600 1.2434 5.396 5.352 5.396 5.266 5.396 1,509,122 5.3671 2.46%
2006-03-22 0 1.220 1.210 1.220 1.220 1.260 8,688,000 10,712,580 1.2330 5.266 5.223 5.266 5.266 5.439 2,012,780 5.3223 -2.40%
2006-03-21 0 1.250 1.240 1.250 1.220 1.260 5,302,000 6,551,260 1.2356 5.396 5.352 5.396 5.266 5.439 1,228,333 5.3335 0.00%
2006-03-20 0 1.250 1.240 1.260 1.240 1.270 5,686,000 7,127,220 1.2535 5.396 5.352 5.439 5.352 5.482 1,317,296 5.4105 -0.79%
2006-03-17 0 1.260 1.260 1.270 1.200 1.280 21,404,000 26,900,000 1.2568 5.439 5.439 5.482 5.180 5.525 4,958,742 5.4248 4.13%
2006-03-16 0 1.210 1.200 1.210 1.190 1.210 5,500,000 6,618,240 1.2033 5.223 5.180 5.223 5.137 5.223 1,274,205 5.1940 1.68%
2006-03-15 0 1.190 1.190 1.200 1.180 1.210 8,530,000 10,223,980 1.1986 5.137 5.137 5.180 5.093 5.223 1,976,176 5.1736 2.59%
2006-03-14 0 1.160 1.160 1.170 1.160 1.170 1,980,000 2,308,220 1.1658 5.007 5.007 5.050 5.007 5.050 458,714 5.0319 -1.69%
2006-03-13 0 1.180 1.170 1.180 1.160 1.180 930,000 1,093,980 1.1763 5.093 5.050 5.093 5.007 5.093 215,456 5.0775 1.72%
2006-03-10 0 1.160 1.160 1.170 1.160 1.190 3,530,000 4,124,860 1.1685 5.007 5.007 5.050 5.007 5.137 817,808 5.0438 -1.69%
2006-03-09 0 1.180 1.180 1.190 1.170 1.190 6,334,000 7,498,840 1.1839 5.093 5.093 5.137 5.050 5.137 1,467,421 5.1102 3.51%
2006-03-08 0 1.140 1.130 1.140 1.130 1.170 8,996,000 10,299,780 1.1449 4.921 4.878 4.921 4.878 5.050 2,084,136 4.9420 -3.39%
2006-03-07 0 1.180 1.180 1.190 1.170 1.190 6,088,000 7,181,240 1.1796 5.093 5.093 5.137 5.050 5.137 1,410,429 5.0915 -0.84%
2006-03-06 0 1.190 1.200 1.210 1.180 1.220 10,596,000 12,717,800 1.2002 5.137 5.180 5.223 5.093 5.266 2,454,813 5.1808 -0.83%
2006-03-03 0 1.200 1.190 1.200 1.180 1.220 15,944,000 19,119,520 1.1992 5.180 5.137 5.180 5.093 5.266 3,693,804 5.1761 1.69%
2006-03-02 0 1.180 1.180 1.190 1.170 1.190 6,266,000 7,440,720 1.1875 5.093 5.093 5.137 5.050 5.137 1,451,667 5.1256 1.72%
2006-03-01 0 1.160 1.170 1.180 1.140 1.170 9,442,000 10,991,220 1.1641 5.007 5.050 5.093 4.921 5.050 2,187,462 5.0246 1.75%
2006-02-28 0 1.140 1.140 1.150 1.140 1.210 15,192,778 17,476,284 1.1503 4.921 4.921 4.964 4.921 5.223 3,519,766 4.9652 -4.20%
2006-02-27 0 1.190 1.180 1.200 1.180 1.210 8,094,000 9,663,280 1.1939 5.137 5.093 5.180 5.093 5.223 1,875,166 5.1533 0.00%
2006-02-24 0 1.190 1.190 1.200 1.190 1.220 9,877,800 11,869,966 1.2017 5.137 5.137 5.180 5.137 5.266 2,288,425 5.1870 -2.46%
2006-02-23 0 1.220 1.220 1.230 1.200 1.260 11,048,000 13,634,160 1.2341 5.266 5.266 5.309 5.180 5.439 2,559,530 5.3268 -1.61%
2006-02-22 0 1.240 1.230 1.250 1.210 1.270 19,158,000 23,863,760 1.2456 5.352 5.309 5.396 5.223 5.482 4,438,403 5.3767 3.33%
2006-02-21 0 1.200 1.200 1.210 1.180 1.220 13,164,000 15,790,440 1.1995 5.180 5.180 5.223 5.093 5.266 3,049,751 5.1776 1.69%
2006-02-20 0 1.180 1.170 1.180 1.160 1.300 50,036,000 61,230,720 1.2237 5.093 5.050 5.093 5.007 5.611 11,592,020 5.2821 -12.59%
2006-02-17 0 1.350 1.350 1.370 1.340 1.420 20,694,000 28,321,050 1.3686 5.827 5.827 5.913 5.784 6.129 4,794,253 5.9073 -8.78%
2006-02-16 0 1.480 1.480 1.490 1.420 1.510 27,752,491 41,108,123 1.4812 6.388 6.388 6.431 6.129 6.518 6,429,519 6.3937 4.96%
2006-02-15 0 1.410 1.420 1.430 1.350 1.450 24,096,000 33,971,920 1.4099 6.086 6.129 6.172 5.827 6.259 5,582,407 6.0855 -0.70%
2006-02-14 0 1.420 1.420 1.430 1.420 1.470 14,400,000 20,845,220 1.4476 6.129 6.129 6.172 6.129 6.345 3,336,100 6.2484 -2.74%
2006-02-13 0 1.460 1.450 1.470 1.450 1.520 18,992,000 28,164,220 1.4830 6.302 6.259 6.345 6.259 6.561 4,399,945 6.4010 -4.58%
2006-02-10 0 1.530 1.520 1.530 1.410 1.530 69,340,000 102,613,340 1.4799 6.604 6.561 6.604 6.086 6.604 16,064,247 6.3877 8.51%
2006-02-09 0 1.410 1.400 1.410 1.330 1.430 43,090,000 59,765,720 1.3870 6.086 6.043 6.086 5.741 6.172 9,982,815 5.9869 5.22%
2006-02-08 0 1.340 1.340 1.360 1.320 1.370 13,814,000 18,582,360 1.3452 5.784 5.784 5.870 5.698 5.913 3,200,339 5.8064 -2.90%
2006-02-07 0 1.380 1.370 1.380 1.340 1.390 27,345,000 37,469,180 1.3702 5.957 5.913 5.957 5.784 6.000 6,335,114 5.9145 2.99%
2006-02-06 0 1.340 1.330 1.340 1.320 1.390 29,110,000 39,289,120 1.3497 5.784 5.741 5.784 5.698 6.000 6,744,018 5.8258 -0.74%
2006-02-03 0 1.350 1.340 1.350 1.250 1.390 47,778,000 63,970,180 1.3389 5.827 5.784 5.827 5.396 6.000 11,068,901 5.7793 5.47%
2006-02-02 0 1.280 1.270 1.280 1.270 1.370 55,054,000 72,730,380 1.3211 5.525 5.482 5.525 5.482 5.913 12,754,558 5.7023 0.79%
2006-02-01 0 1.270 1.260 1.270 1.200 1.290 18,470,000 22,921,260 1.2410 5.482 5.439 5.482 5.180 5.568 4,279,011 5.3567 4.10%
2006-01-27 0 1.220 1.210 1.220 1.180 1.230 13,548,000 16,429,300 1.2127 5.266 5.223 5.266 5.093 5.309 3,138,714 5.2344 3.39%
2006-01-26 0 1.180 1.170 1.180 1.160 1.180 4,144,000 4,859,820 1.1727 5.093 5.050 5.093 5.007 5.093 960,055 5.0620 0.85%
2006-01-25 0 1.170 1.160 1.170 1.150 1.170 3,211,000 3,729,780 1.1616 5.050 5.007 5.050 4.964 5.050 743,904 5.0138 0.86%
2006-01-24 0 1.160 1.150 1.160 1.140 1.160 1,374,000 1,582,240 1.1516 5.007 4.964 5.007 4.921 5.007 318,320 4.9706 1.75%
2006-01-23 0 1.140 1.130 1.140 1.120 1.140 2,184,000 2,467,200 1.1297 4.921 4.878 4.921 4.834 4.921 505,975 4.8761 -1.72%
2006-01-20 0 1.160 1.150 1.160 1.150 1.190 3,708,000 4,332,420 1.1684 5.007 4.964 5.007 4.964 5.137 859,046 5.0433 -0.85%
2006-01-19 0 1.170 1.170 1.180 1.160 1.210 6,004,000 7,097,600 1.1821 5.050 5.050 5.093 5.007 5.223 1,390,968 5.1026 -0.85%
2006-01-18 0 1.180 1.160 1.180 1.140 1.190 10,466,000 12,239,580 1.1695 5.093 5.007 5.093 4.921 5.137 2,424,696 5.0479 1.72%
2006-01-17 0 1.160 1.150 1.160 1.140 1.170 4,864,000 5,586,500 1.1485 5.007 4.964 5.007 4.921 5.050 1,126,860 4.9576 2.65%
2006-01-16 0 1.130 1.130 1.140 1.130 1.150 2,914,000 3,311,400 1.1364 4.878 4.878 4.921 4.878 4.964 675,097 4.9051 -0.88%
2006-01-13 0 1.140 1.130 1.150 1.130 1.150 1,628,000 1,859,220 1.1420 4.921 4.878 4.964 4.878 4.964 377,165 4.9295 -0.87%
2006-01-12 0 1.150 1.140 1.150 1.140 1.160 3,092,000 3,538,240 1.1443 4.964 4.921 4.964 4.921 5.007 716,335 4.9394 0.88%
2006-01-11 0 1.140 1.140 1.150 1.140 1.150 1,802,000 2,064,160 1.1455 4.921 4.921 4.964 4.921 4.964 417,476 4.9444 -0.87%
2006-01-10 0 1.150 1.150 1.160 1.140 1.190 16,790,000 19,383,860 1.1545 4.964 4.964 5.007 4.921 5.137 3,889,800 4.9833 -1.71%
2006-01-09 0 1.170 1.160 1.170 1.150 1.180 13,794,000 16,080,870 1.1658 5.050 5.007 5.050 4.964 5.093 3,195,706 5.0320 1.74%
2006-01-06 0 1.150 1.140 1.150 1.130 1.170 3,380,000 3,873,480 1.1460 4.964 4.921 4.964 4.878 5.050 783,057 4.9466 -1.71%
2006-01-05 0 1.170 1.160 1.170 1.140 1.170 5,892,000 6,807,160 1.1553 5.050 5.007 5.050 4.921 5.050 1,365,021 4.9869 2.63%
2006-01-04 0 1.140 1.130 1.140 1.130 1.150 2,280,000 2,594,800 1.1381 4.921 4.878 4.921 4.878 4.964 528,216 4.9124 1.79%
2006-01-03 0 1.120 1.110 1.120 1.110 1.130 1,324,000 1,483,440 1.1204 4.834 4.791 4.834 4.791 4.878 306,736 4.8362 0.00%
2005-12-30 0 1.120 1.110 1.120 1.100 1.130 2,180,400 2,428,880 1.1140 4.834 4.791 4.834 4.748 4.878 505,141 4.8083 0.00%
2005-12-29 0 1.120 1.110 1.120 1.070 1.140 3,050,000 3,397,960 1.1141 4.834 4.791 4.834 4.619 4.921 706,604 4.8089 3.70%
2005-12-28 0 1.080 1.080 1.090 1.020 1.100 2,865,600 3,076,880 1.0737 4.662 4.662 4.705 4.403 4.748 663,884 4.6347 -3.57%
2005-12-23 0 1.120 1.120 1.130 1.110 1.130 530,000 595,200 1.1230 4.834 4.834 4.878 4.791 4.878 122,787 4.8474 0.00%
2005-12-22 0 1.120 1.110 1.120 1.110 1.130 2,230,000 2,490,140 1.1167 4.834 4.791 4.834 4.791 4.878 516,632 4.8199 0.00%
2005-12-21 0 1.120 1.110 1.120 1.100 1.130 1,400,585 1,562,300 1.1155 4.834 4.791 4.834 4.748 4.878 324,479 4.8148 1.82%
2005-12-20 0 1.100 1.100 1.110 1.090 1.140 7,504,000 8,339,840 1.1114 4.748 4.748 4.791 4.705 4.921 1,738,479 4.7972 -3.51%
2005-12-19 0 1.140 1.130 1.140 1.120 1.200 9,812,000 11,309,180 1.1526 4.921 4.878 4.921 4.834 5.180 2,273,181 4.9750 -2.56%
2005-12-16 0 1.170 1.160 1.170 1.160 1.180 4,070,000 4,750,220 1.1671 5.050 5.007 5.050 5.007 5.093 942,912 5.0378 -0.85%
2005-12-15 0 1.180 1.160 1.180 1.140 1.200 12,150,000 14,153,200 1.1649 5.093 5.007 5.093 4.921 5.180 2,814,834 5.0281 2.61%
2005-12-14 0 1.150 1.150 1.160 1.130 1.170 4,900,000 5,652,260 1.1535 4.964 4.964 5.007 4.878 5.050 1,135,201 4.9791 -0.86%
2005-12-13 0 1.160 1.150 1.160 1.130 1.190 8,976,000 10,377,671 1.1562 5.007 4.964 5.007 4.878 5.137 2,079,502 4.9905 -2.52%
2005-12-12 0 1.190 1.180 1.190 1.180 1.210 5,258,000 6,271,920 1.1928 5.137 5.093 5.137 5.093 5.223 1,218,140 5.1488 -1.65%
2005-12-09 0 1.210 1.200 1.220 1.200 1.230 4,220,000 5,125,800 1.2146 5.223 5.180 5.266 5.180 5.309 977,663 5.2429 -1.63%
2005-12-08 0 1.230 1.220 1.230 1.210 1.250 2,642,000 3,248,680 1.2296 5.309 5.266 5.309 5.223 5.396 612,082 5.3076 -1.60%
2005-12-07 0 1.250 1.240 1.250 1.240 1.250 1,860,000 2,309,340 1.2416 5.396 5.352 5.396 5.352 5.396 430,913 5.3592 1.63%
2005-12-06 0 1.230 1.230 1.240 1.220 1.260 1,514,000 1,884,800 1.2449 5.309 5.309 5.352 5.266 5.439 350,754 5.3736 -0.81%
2005-12-05 0 1.240 1.240 1.250 1.240 1.250 918,000 1,138,640 1.2403 5.352 5.352 5.396 5.352 5.396 212,676 5.3539 0.00%
2005-12-02 0 1.240 1.240 1.250 1.230 1.260 2,876,000 3,574,460 1.2429 5.352 5.352 5.396 5.309 5.439 666,293 5.3647 0.00%
2005-12-01 0 1.240 1.220 1.230 1.190 1.240 2,861,738 3,499,965 1.2230 5.352 5.266 5.309 5.137 5.352 662,989 5.2791 1.64%
2005-11-30 0 1.220 1.210 1.220 1.210 1.260 3,202,000 3,976,360 1.2418 5.266 5.223 5.266 5.223 5.439 741,819 5.3603 -3.17%
2005-11-29 0 1.260 1.250 1.260 1.250 1.270 1,442,000 1,805,900 1.2524 5.439 5.396 5.439 5.396 5.482 334,073 5.4057 -0.79%
2005-11-28 0 1.270 1.260 1.270 1.260 1.310 4,290,000 5,441,600 1.2684 5.482 5.439 5.482 5.439 5.655 993,880 5.4751 -3.05%
2005-11-25 0 1.310 1.300 1.320 1.250 1.320 6,346,000 8,212,460 1.2941 5.655 5.611 5.698 5.396 5.698 1,470,201 5.5859 3.97%
2005-11-24 0 1.260 1.260 1.270 1.190 1.260 3,688,000 4,536,360 1.2300 5.439 5.439 5.482 5.137 5.439 854,412 5.3093 4.13%
2005-11-23 0 1.210 1.210 1.220 1.160 1.220 6,531,000 7,795,710 1.1936 5.223 5.223 5.266 5.007 5.266 1,513,060 5.1523 4.31%
2005-11-22 0 1.160 1.140 1.160 1.140 1.160 3,420,000 3,938,340 1.1516 5.007 4.921 5.007 4.921 5.007 792,324 4.9706 0.87%
2005-11-21 0 1.150 1.150 1.160 1.140 1.170 4,600,000 5,289,040 1.1498 4.964 4.964 5.007 4.921 5.050 1,065,699 4.9630 0.88%
2005-11-18 0 1.140 1.140 1.150 1.110 1.150 4,645,000 5,265,540 1.1336 4.921 4.921 4.964 4.791 4.964 1,076,124 4.8931 1.79%
2005-11-17 0 1.120 1.110 1.130 1.100 1.120 3,696,000 4,123,240 1.1156 4.834 4.791 4.878 4.748 4.834 856,266 4.8154 0.00%
2005-11-16 0 1.120 1.110 1.120 1.110 1.130 3,834,000 4,272,220 1.1143 4.834 4.791 4.834 4.791 4.878 888,237 4.8098 0.90%
2005-11-15 0 1.110 1.110 1.120 1.100 1.130 782,000 869,880 1.1124 4.791 4.791 4.834 4.748 4.878 181,169 4.8015 -0.89%
2005-11-14 0 1.120 1.110 1.130 1.120 1.150 1,498,000 1,701,420 1.1358 4.834 4.791 4.878 4.834 4.964 347,047 4.9026 -1.75%
2005-11-11 0 1.140 1.140 1.150 1.120 1.150 3,314,000 3,769,004 1.1373 4.921 4.921 4.964 4.834 4.964 767,766 4.9091 1.79%
2005-11-10 0 1.120 1.110 1.120 1.100 1.120 2,186,620 2,424,312 1.1087 4.834 4.791 4.834 4.748 4.834 506,582 4.7856 1.82%
2005-11-09 0 1.100 1.100 1.110 1.100 1.140 1,821,066 2,032,209 1.1159 4.748 4.748 4.791 4.748 4.921 421,893 4.8169 -3.51%
2005-11-08 0 1.140 1.120 1.150 1.090 1.150 2,658,000 2,953,740 1.1113 4.921 4.834 4.964 4.705 4.964 615,788 4.7967 3.64%
2005-11-07 0 1.100 1.090 1.100 1.090 1.110 2,093,000 2,307,430 1.1025 4.748 4.705 4.748 4.705 4.791 484,893 4.7586 -0.90%
2005-11-04 0 1.110 1.100 1.110 1.090 1.150 6,984,000 7,721,820 1.1056 4.791 4.748 4.791 4.705 4.964 1,618,008 4.7724 -3.48%
2005-11-03 0 1.150 1.140 1.150 1.150 1.170 2,192,000 2,534,080 1.1561 4.964 4.921 4.964 4.964 5.050 507,829 4.9900 0.00%
2005-11-02 0 1.150 1.150 1.160 1.150 1.200 1,514,000 1,763,780 1.1650 4.964 4.964 5.007 4.964 5.180 350,754 5.0285 -2.54%
2005-11-01 0 1.180 1.170 1.180 1.150 1.180 4,466,000 5,220,636 1.1690 5.093 5.050 5.093 4.964 5.093 1,034,654 5.0458 2.61%
2005-10-31 0 1.150 1.150 1.170 1.080 1.210 22,256,369 26,360,146 1.1844 4.964 4.964 5.050 4.662 5.223 5,156,213 5.1123 -5.74%
2005-10-28 0 1.220 1.220 1.230 1.220 1.270 1,532,000 1,897,840 1.2388 5.266 5.266 5.309 5.266 5.482 354,924 5.3472 -3.17%
2005-10-27 0 1.260 1.250 1.270 1.250 1.300 2,570,000 3,247,600 1.2637 5.439 5.396 5.482 5.396 5.611 595,401 5.4545 0.80%
2005-10-26 0 1.250 1.240 1.250 1.210 1.320 10,016,000 12,646,600 1.2626 5.396 5.352 5.396 5.223 5.698 2,320,443 5.4501 3.31%
2005-10-25 0 1.210 1.210 1.230 1.200 1.220 5,088,000 6,151,520 1.2090 5.223 5.223 5.309 5.180 5.266 1,178,755 5.2187 0.00%
2005-10-24 0 1.210 1.220 1.240 1.200 1.300 4,248,000 5,240,540 1.2336 5.223 5.266 5.352 5.180 5.611 984,149 5.3249 -3.20%
2005-10-21 0 1.250 1.240 1.250 1.240 1.350 7,806,000 9,916,300 1.2703 5.396 5.352 5.396 5.352 5.827 1,808,444 5.4833 -7.41%
2005-10-20 0 1.350 1.350 1.360 1.350 1.380 1,984,000 2,696,660 1.3592 5.827 5.827 5.870 5.827 5.957 459,640 5.8669 -2.17%
2005-10-19 0 1.380 1.370 1.380 1.360 1.400 2,014,000 2,768,340 1.3745 5.957 5.913 5.957 5.870 6.043 466,591 5.9331 -1.43%
2005-10-18 0 1.400 1.400 1.410 1.390 1.410 3,036,000 4,231,920 1.3939 6.043 6.043 6.086 6.000 6.086 703,361 6.0167 0.72%
2005-10-17 0 1.390 1.380 1.390 1.370 1.400 2,092,000 2,893,640 1.3832 6.000 5.957 6.000 5.913 6.043 484,661 5.9704 -0.71%
2005-10-14 0 1.400 1.390 1.400 1.380 1.410 2,928,000 4,084,220 1.3949 6.043 6.000 6.043 5.957 6.086 678,340 6.0209 -1.41%
2005-10-13 0 1.420 1.410 1.420 1.370 1.420 2,118,000 2,964,060 1.3995 6.129 6.086 6.129 5.913 6.129 490,685 6.0407 2.16%
2005-10-12 0 1.390 1.380 1.390 1.380 1.410 2,896,000 4,035,020 1.3933 6.000 5.957 6.000 5.957 6.086 670,927 6.0141 -2.11%
2005-10-10 0 1.420 1.390 1.420 1.390 1.420 456,000 635,640 1.3939 6.129 6.000 6.129 6.000 6.129 105,643 6.0169 2.16%
2005-10-07 0 1.390 1.390 1.400 1.380 1.400 354,000 493,620 1.3944 6.000 6.000 6.043 5.957 6.043 82,012 6.0188 -0.71%
2005-10-06 0 1.400 1.400 1.410 1.380 1.410 5,912,000 8,311,600 1.4059 6.043 6.043 6.086 5.957 6.086 1,369,654 6.0684 0.00%
2005-10-05 0 1.400 1.400 1.410 1.400 1.420 1,798,000 2,532,800 1.4087 6.043 6.043 6.086 6.043 6.129 416,549 6.0804 -0.71%
2005-10-04 0 1.410 1.400 1.410 1.390 1.420 9,906,000 13,810,560 1.3942 6.086 6.043 6.086 6.000 6.129 2,294,959 6.0178 1.44%
2005-10-03 0 1.390 1.390 1.410 1.380 1.440 8,012,000 11,297,032 1.4100 6.000 6.000 6.086 5.957 6.216 1,856,169 6.0862 -3.47%
2005-09-30 0 1.440 1.430 1.440 1.410 1.440 2,291,000 3,279,910 1.4316 6.216 6.172 6.216 6.086 6.216 530,764 6.1796 1.41%
2005-09-29 0 1.420 1.410 1.420 1.390 1.420 5,095,000 7,217,140 1.4165 6.129 6.086 6.129 6.000 6.129 1,180,377 6.1143 2.16%
2005-09-28 0 1.390 1.390 1.400 1.390 1.410 1,458,000 2,040,620 1.3996 6.000 6.000 6.043 6.000 6.086 337,780 6.0413 0.00%
2005-09-27 0 1.390 1.380 1.390 1.380 1.410 2,282,000 3,172,680 1.3903 6.000 5.957 6.000 5.957 6.086 528,679 6.0011 -1.42%
2005-09-26 0 1.410 1.400 1.410 1.400 1.420 1,782,000 2,510,740 1.4089 6.086 6.043 6.086 6.043 6.129 412,842 6.0816 -0.70%
2005-09-23 0 1.420 1.420 1.430 1.420 1.430 2,880,000 4,116,288 1.4293 6.129 6.129 6.172 6.129 6.172 667,220 6.1693 0.00%
2005-09-22 0 1.420 1.420 1.430 1.420 1.450 1,530,000 2,192,100 1.4327 6.129 6.129 6.172 6.129 6.259 354,461 6.1843 -1.39%
2005-09-21 0 1.440 1.420 1.440 1.420 1.450 3,902,000 5,598,420 1.4348 6.216 6.129 6.216 6.129 6.259 903,990 6.1930 0.70%
2005-09-20 0 1.430 1.430 1.440 1.420 1.440 5,552,000 7,949,700 1.4319 6.172 6.172 6.216 6.129 6.216 1,286,252 6.1805 1.42%
2005-09-16 0 1.410 1.410 1.440 1.410 1.470 1,882,000 2,732,015 1.4517 6.086 6.086 6.216 6.086 6.345 436,010 6.2659 -4.08%
2005-09-15 0 1.470 1.470 1.490 1.470 1.500 1,358,000 2,016,780 1.4851 6.345 6.345 6.431 6.345 6.475 314,613 6.4104 -2.00%
2005-09-14 0 1.500 1.500 1.510 1.500 1.530 3,198,000 4,860,140 1.5197 6.475 6.475 6.518 6.475 6.604 740,892 6.5598 -0.66%
2005-09-13 0 1.510 1.500 1.510 1.500 1.510 1,592,000 2,389,160 1.5007 6.518 6.475 6.518 6.475 6.518 368,824 6.4778 0.00%
2005-09-12 0 1.510 1.510 1.520 1.490 1.520 1,730,000 2,605,140 1.5059 6.518 6.518 6.561 6.431 6.561 400,795 6.4999 1.34%
2005-09-09 0 1.490 1.490 1.500 1.470 1.510 2,832,000 4,217,180 1.4891 6.431 6.431 6.475 6.345 6.518 656,100 6.4277 -0.67%
2005-09-08 0 1.500 1.500 1.510 1.490 1.520 4,746,000 7,142,980 1.5051 6.475 6.475 6.518 6.431 6.561 1,099,523 6.4964 0.67%
2005-09-07 0 1.490 1.490 1.500 1.480 1.500 2,990,000 4,467,040 1.4940 6.431 6.431 6.475 6.388 6.475 692,704 6.4487 1.36%
2005-09-06 0 1.470 1.460 1.470 1.460 1.470 1,384,000 2,028,060 1.4654 6.345 6.302 6.345 6.302 6.345 320,636 6.3251 0.00%
2005-09-05 0 1.470 1.450 1.480 1.440 1.480 1,796,000 2,606,780 1.4514 6.345 6.259 6.388 6.216 6.388 416,086 6.2650 1.38%
2005-09-02 0 1.450 1.450 1.460 1.430 1.460 2,524,500 3,676,316 1.4563 6.259 6.259 6.302 6.172 6.302 584,860 6.2858 1.40%
2005-09-01 0 1.430 1.430 1.440 1.400 1.430 2,014,000 2,872,015 1.4260 6.172 6.172 6.216 6.043 6.172 466,591 6.1553 0.70%
2005-08-31 0 1.420 1.420 1.430 1.400 1.450 4,977,000 7,061,420 1.4188 6.129 6.129 6.172 6.043 6.259 1,153,039 6.1242 -3.40%
2005-08-30 0 1.470 1.470 1.480 1.450 1.490 1,208,000 1,779,820 1.4734 6.345 6.345 6.388 6.259 6.431 279,862 6.3596 1.38%
2005-08-29 0 1.450 1.450 1.460 1.450 1.490 1,478,000 2,157,225 1.4596 6.259 6.259 6.302 6.259 6.431 342,414 6.3001 -2.03%
2005-08-26 0 1.480 1.470 1.480 1.470 1.490 2,905,000 4,298,680 1.4798 6.388 6.345 6.388 6.345 6.431 673,012 6.3872 1.37%
2005-08-25 0 1.460 1.450 1.460 1.430 1.460 804,000 1,165,080 1.4491 6.302 6.259 6.302 6.172 6.302 186,266 6.2549 0.00%
2005-08-24 0 1.460 1.460 1.470 1.450 1.460 899,000 1,309,690 1.4568 6.302 6.302 6.345 6.259 6.302 208,275 6.2883 0.69%
2005-08-23 0 1.450 1.440 1.480 1.450 1.490 2,469,000 3,635,090 1.4723 6.259 6.216 6.388 6.259 6.431 572,002 6.3550 -2.03%
2005-08-22 0 1.480 1.480 1.490 1.440 1.500 1,914,000 2,839,820 1.4837 6.388 6.388 6.431 6.216 6.475 443,423 6.4043 2.07%
2005-08-19 0 1.450 1.430 1.450 1.440 1.510 2,704,000 3,984,660 1.4736 6.259 6.172 6.259 6.216 6.518 626,445 6.3607 -2.03%
2005-08-18 0 1.480 1.480 1.490 1.480 1.540 2,600,000 3,892,180 1.4970 6.388 6.388 6.431 6.388 6.647 602,351 6.4616 -3.90%
2005-08-17 0 1.540 1.530 1.540 1.480 1.550 5,940,000 9,088,140 1.5300 6.647 6.604 6.647 6.388 6.690 1,376,141 6.6041 1.32%
2005-08-16 0 1.520 1.510 1.520 1.460 1.520 4,854,000 7,253,100 1.4943 6.561 6.518 6.561 6.302 6.561 1,124,544 6.4498 3.40%
2005-08-15 0 1.470 1.470 1.480 1.440 1.470 2,346,000 3,422,258 1.4588 6.345 6.345 6.388 6.216 6.345 543,506 6.2966 1.38%
2005-08-12 0 1.450 1.450 1.460 1.430 1.470 2,480,000 3,601,120 1.4521 6.259 6.259 6.302 6.172 6.345 574,551 6.2677 0.69%
2005-08-11 0 1.440 1.430 1.440 1.420 1.470 5,036,000 7,293,540 1.4483 6.216 6.172 6.216 6.129 6.345 1,166,708 6.2514 0.70%
2005-08-10 0 1.430 1.430 1.440 1.400 1.450 4,007,000 5,741,780 1.4329 6.172 6.172 6.216 6.043 6.259 928,316 6.1852 2.14%
2005-08-09 0 1.400 1.400 1.410 1.390 1.410 1,428,000 2,004,340 1.4036 6.043 6.043 6.086 6.000 6.086 330,830 6.0585 -0.71%
2005-08-08 0 1.410 1.400 1.410 1.400 1.420 4,214,000 5,926,620 1.4064 6.086 6.043 6.086 6.043 6.129 976,273 6.0707 -0.70%
2005-08-05 0 1.420 1.410 1.420 1.400 1.430 1,464,000 2,076,240 1.4182 6.129 6.086 6.129 6.043 6.172 339,170 6.1215 -0.70%
2005-08-04 0 1.430 1.430 1.440 1.420 1.450 2,712,000 3,890,180 1.4344 6.172 6.172 6.216 6.129 6.259 628,299 6.1916 -1.38%
2005-08-03 0 1.450 1.440 1.450 1.420 1.450 1,834,000 2,634,680 1.4366 6.259 6.216 6.259 6.129 6.259 424,889 6.2009 0.69%
2005-08-02 0 1.440 1.430 1.440 1.420 1.450 4,294,000 6,165,900 1.4359 6.216 6.172 6.216 6.129 6.259 994,806 6.1981 0.70%
2005-08-01 0 1.430 1.420 1.430 1.410 1.450 2,836,000 4,064,555 1.4332 6.172 6.129 6.172 6.086 6.259 657,026 6.1863 0.00%
2005-07-29 0 1.430 1.420 1.440 1.420 1.450 2,854,000 4,087,440 1.4322 6.172 6.129 6.216 6.129 6.259 661,196 6.1819 0.00%
2005-07-28 0 1.430 1.430 1.440 1.420 1.440 1,074,000 1,535,780 1.4300 6.172 6.172 6.216 6.129 6.216 248,817 6.1723 0.00%
2005-07-27 0 1.430 1.420 1.430 1.420 1.450 1,866,000 2,669,400 1.4305 6.172 6.129 6.172 6.129 6.259 432,303 6.1748 -0.69%
2005-07-26 0 1.440 1.430 1.440 1.390 1.460 2,182,000 3,122,580 1.4311 6.216 6.172 6.216 6.000 6.302 505,512 6.1771 2.86%
2005-07-25 0 1.400 1.390 1.410 1.390 1.450 8,048,000 11,432,260 1.4205 6.043 6.000 6.086 6.000 6.259 1,864,509 6.1315 -3.45%
2005-07-22 0 1.450 1.450 1.460 1.440 1.470 8,090,000 11,817,626 1.4608 6.259 6.259 6.302 6.216 6.345 1,874,239 6.3053 -2.68%
2005-07-21 0 1.490 1.490 1.510 1.490 1.560 8,596,000 13,079,600 1.5216 6.431 6.431 6.518 6.431 6.734 1,991,466 6.5678 -3.25%
2005-07-20 0 1.540 1.540 1.550 1.500 1.560 10,702,000 16,454,980 1.5376 6.647 6.647 6.690 6.475 6.734 2,479,371 6.6368 3.36%
2005-07-19 0 1.490 1.480 1.490 1.440 1.490 8,346,000 12,276,580 1.4710 6.431 6.388 6.431 6.216 6.431 1,933,548 6.3493 3.47%
2005-07-18 0 1.440 1.430 1.440 1.420 1.440 2,646,000 3,782,160 1.4294 6.216 6.172 6.216 6.129 6.216 613,008 6.1698 0.70%
2005-07-15 0 1.430 1.430 1.440 1.400 1.430 2,914,000 4,123,220 1.4150 6.172 6.172 6.216 6.043 6.172 675,097 6.1076 0.70%
2005-07-14 0 1.420 1.410 1.420 1.400 1.430 3,916,000 5,518,360 1.4092 6.129 6.086 6.129 6.043 6.172 907,234 6.0826 0.71%
2005-07-13 0 1.410 1.410 1.420 1.390 1.420 3,118,000 4,394,840 1.4095 6.086 6.086 6.129 6.000 6.129 722,358 6.0840 0.71%
2005-07-12 0 1.400 1.400 1.410 1.370 1.410 3,648,000 5,090,460 1.3954 6.043 6.043 6.086 5.913 6.086 845,145 6.0232 2.94%
2005-07-11 0 1.360 1.360 1.370 1.340 1.380 3,694,000 5,045,140 1.3658 5.870 5.870 5.913 5.784 5.957 855,802 5.8952 1.49%
2005-07-08 0 1.340 1.340 1.350 1.340 1.390 2,530,000 3,444,560 1.3615 5.784 5.784 5.827 5.784 6.000 586,134 5.8767 -2.90%
2005-07-07 0 1.380 1.380 1.390 1.380 1.440 2,972,000 4,174,880 1.4047 5.957 5.957 6.000 5.957 6.216 688,534 6.0634 -3.50%
2005-07-06 0 1.430 1.430 1.440 1.420 1.450 2,416,000 3,472,140 1.4371 6.172 6.172 6.216 6.129 6.259 559,723 6.2033 -0.69%
2005-07-05 0 1.440 1.430 1.440 1.420 1.450 2,492,000 3,586,120 1.4391 6.216 6.172 6.216 6.129 6.259 577,331 6.2116 -0.69%
2005-07-04 0 1.450 1.440 1.450 1.430 1.470 2,196,000 3,182,580 1.4493 6.259 6.216 6.259 6.172 6.345 508,755 6.2556 0.00%
2005-06-30 0 1.450 1.460 1.470 1.440 1.480 3,136,000 4,580,160 1.4605 6.259 6.302 6.345 6.216 6.388 726,528 6.3042 -1.36%
2005-06-29 0 1.470 1.470 1.480 1.460 1.480 3,251,900 4,773,177 1.4678 6.345 6.345 6.388 6.302 6.388 753,379 6.3357 0.68%
2005-06-28 0 1.460 1.450 1.460 1.430 1.470 7,514,000 10,942,740 1.4563 6.302 6.259 6.302 6.172 6.345 1,740,795 6.2861 2.82%
2005-06-27 0 1.420 1.420 1.430 1.400 1.420 2,964,000 4,197,320 1.4161 6.129 6.129 6.172 6.043 6.129 686,681 6.1125 0.71%
2005-06-24 0 1.410 1.410 1.420 1.400 1.420 1,402,000 1,969,420 1.4047 6.086 6.086 6.129 6.043 6.129 324,806 6.0634 0.00%
2005-06-23 0 1.410 1.410 1.420 1.400 1.420 3,868,000 5,432,620 1.4045 6.086 6.086 6.129 6.043 6.129 896,113 6.0624 0.00%
2005-06-22 0 1.410 1.410 1.420 1.380 1.420 4,616,000 6,471,070 1.4019 6.086 6.086 6.129 5.957 6.129 1,069,405 6.0511 1.44%
2005-06-21 0 1.390 1.380 1.390 1.380 1.400 2,168,000 3,001,800 1.3846 6.000 5.957 6.000 5.957 6.043 502,268 5.9765 0.72%
2005-06-20 0 1.380 1.370 1.380 1.360 1.380 2,404,000 3,300,100 1.3728 5.957 5.913 5.957 5.870 5.957 556,943 5.9254 1.47%
2005-06-17 0 1.360 1.360 1.370 1.350 1.380 2,040,000 2,780,198 1.3628 5.870 5.870 5.913 5.827 5.957 472,614 5.8826 0.74%
2005-06-16 0 1.350 1.350 1.370 1.340 1.360 1,858,000 2,507,652 1.3497 5.827 5.827 5.913 5.784 5.870 430,450 5.8257 -1.46%
2005-06-15 0 1.370 1.350 1.370 1.320 1.370 3,280,000 4,403,640 1.3426 5.913 5.827 5.913 5.698 5.913 759,889 5.7951 3.79%
2005-06-14 0 1.320 1.320 1.330 1.320 1.350 3,628,000 4,820,780 1.3288 5.698 5.698 5.741 5.698 5.827 840,512 5.7355 -1.49%
2005-06-13 0 1.340 1.340 1.350 1.330 1.350 1,912,285 2,563,865 1.3407 5.784 5.784 5.827 5.741 5.827 443,026 5.7872 -0.74%
2005-06-10 0 1.350 1.350 1.360 1.330 1.360 1,876,000 2,531,300 1.3493 5.827 5.827 5.870 5.741 5.870 434,620 5.8242 -1.46%
2005-06-09 0 1.370 1.360 1.370 1.350 1.390 4,490,000 6,152,220 1.3702 5.913 5.870 5.913 5.827 6.000 1,040,214 5.9144 0.00%
2005-06-08 0 1.370 1.360 1.380 1.340 1.380 2,890,627 3,934,455 1.3611 5.913 5.870 5.957 5.784 5.957 669,682 5.8751 2.24%
2005-06-07 0 1.340 1.340 1.350 1.330 1.380 5,772,000 7,785,528 1.3488 5.784 5.784 5.827 5.741 5.957 1,337,220 5.8222 -2.19%
2005-06-06 0 1.370 1.370 1.380 1.370 1.390 1,798,000 2,491,560 1.3857 5.913 5.913 5.957 5.913 6.000 416,549 5.9814 -0.72%
2005-06-03 0 1.380 1.370 1.380 1.360 1.390 3,306,000 4,547,700 1.3756 5.957 5.913 5.957 5.870 6.000 765,913 5.9376 0.73%
2005-06-02 0 1.370 1.360 1.370 1.360 1.390 2,845,038 3,911,532 1.3749 5.913 5.870 5.913 5.870 6.000 659,120 5.9345 -0.72%
2005-06-01 0 1.380 1.370 1.380 1.370 1.400 6,550,500 9,035,485 1.3794 5.957 5.913 5.957 5.913 6.043 1,517,578 5.9539 -1.43%
2005-05-31 0 1.400 1.390 1.400 1.390 1.410 2,282,000 3,192,460 1.3990 6.043 6.000 6.043 6.000 6.086 528,679 6.0386 -0.71%
2005-05-30 0 1.410 1.400 1.410 1.390 1.410 1,971,000 2,757,950 1.3993 6.086 6.043 6.086 6.000 6.086 456,629 6.0398 0.71%
2005-05-27 0 1.400 1.390 1.400 1.380 1.400 1,824,000 2,543,380 1.3944 6.043 6.000 6.043 5.957 6.043 422,573 6.0188 0.72%
2005-05-26 0 1.390 1.380 1.390 1.370 1.390 1,108,000 1,532,220 1.3829 6.000 5.957 6.000 5.913 6.000 256,694 5.9690 -0.71%
2005-05-25 0 1.400 1.380 1.400 1.370 1.400 3,380,000 4,682,840 1.3855 6.043 5.957 6.043 5.913 6.043 783,057 5.9802 0.72%
2005-05-24 0 1.390 1.400 1.410 1.390 1.400 6,424,001 8,975,801 1.3972 6.000 6.043 6.086 6.000 6.043 1,488,271 6.0310 -0.71%
2005-05-23 0 1.400 1.390 1.400 1.390 1.440 4,855,100 6,815,036 1.4037 6.043 6.000 6.043 6.000 6.216 1,124,798 6.0589 -2.78%
2005-05-20 0 1.440 1.430 1.440 1.410 1.470 2,245,715 3,207,647 1.4283 6.216 6.172 6.216 6.086 6.345 520,273 6.1653 -0.69%
2005-05-19 0 1.450 1.430 1.450 1.430 1.450 2,222,000 3,210,660 1.4449 6.259 6.172 6.259 6.172 6.259 514,779 6.2370 1.40%
2005-05-18 0 1.430 1.430 1.440 1.400 1.440 3,394,000 4,854,400 1.4303 6.172 6.172 6.216 6.043 6.216 786,300 6.1737 1.42%
2005-05-17 0 1.410 1.400 1.410 1.400 1.480 2,372,000 3,361,240 1.4170 6.086 6.043 6.086 6.043 6.388 549,530 6.1166 -1.40%
2005-05-13 0 1.430 1.430 1.440 1.420 1.460 3,374,000 4,838,920 1.4342 6.172 6.172 6.216 6.129 6.302 781,667 6.1905 -2.72%
2005-05-12 0 1.470 1.470 1.480 1.470 1.490 906,000 1,337,620 1.4764 6.345 6.345 6.388 6.345 6.431 209,896 6.3728 -1.34%
2005-05-11 0 1.490 1.480 1.490 1.470 1.500 2,592,000 3,853,000 1.4865 6.431 6.388 6.431 6.345 6.475 600,498 6.4163 0.00%
2005-05-10 0 1.490 1.490 1.510 1.490 1.540 2,934,700 4,444,354 1.5144 6.431 6.431 6.518 6.431 6.647 679,893 6.5368 -1.97%
2005-05-09 0 1.520 1.510 1.520 1.500 1.530 5,492,000 8,341,652 1.5189 6.561 6.518 6.561 6.475 6.604 1,272,351 6.5561 2.01%
2005-05-06 0 1.490 1.480 1.490 1.450 1.500 6,048,000 8,963,640 1.4821 6.431 6.388 6.431 6.259 6.475 1,401,162 6.3973 2.76%
2005-05-05 0 1.450 1.440 1.450 1.420 1.460 7,384,000 10,694,540 1.4483 6.259 6.216 6.259 6.129 6.302 1,710,678 6.2516 2.11%
2005-05-04 0 1.420 1.420 1.430 1.380 1.500 10,976,000 15,641,320 1.4250 6.129 6.129 6.172 5.957 6.475 2,542,849 6.1511 -3.40%
2005-05-03 0 1.510 1.510 1.520 1.500 1.600 10,960,000 17,004,260 1.5515 6.345 6.345 6.387 6.303 6.723 2,608,235 6.5195 -6.79%
2005-04-29 0 1.620 1.610 1.620 1.590 1.670 9,856,000 16,009,338 1.6243 6.807 6.765 6.807 6.681 7.017 2,345,508 6.8255 -2.99%
2005-04-28 0 1.670 1.660 1.670 1.640 1.670 4,494,000 7,460,860 1.6602 7.017 6.975 7.017 6.891 7.017 1,069,472 6.9762 0.00%
2005-04-27 0 1.670 1.660 1.670 1.650 1.670 3,216,000 5,342,520 1.6612 7.017 6.975 7.017 6.933 7.017 765,336 6.9806 1.21%
2005-04-26 0 1.650 1.650 1.660 1.650 1.710 2,170,000 3,610,980 1.6640 6.933 6.933 6.975 6.933 7.186 516,411 6.9924 -2.37%
2005-04-25 0 1.690 1.680 1.690 1.680 1.710 2,908,000 4,913,080 1.6895 7.102 7.059 7.102 7.059 7.186 692,039 7.0994 0.60%
2005-04-22 0 1.680 1.670 1.680 1.630 1.680 3,626,000 6,005,760 1.6563 7.059 7.017 7.059 6.849 7.059 862,907 6.9599 1.82%
2005-04-21 0 1.650 1.640 1.650 1.610 1.670 3,912,000 6,421,560 1.6415 6.933 6.891 6.933 6.765 7.017 930,969 6.8977 -0.60%
2005-04-20 0 1.660 1.660 1.670 1.660 1.700 4,338,000 7,257,240 1.6729 6.975 6.975 7.017 6.975 7.144 1,032,347 7.0298 -0.60%
2005-04-19 0 1.670 1.660 1.670 1.660 1.720 8,744,000 14,951,755 1.7099 7.017 6.975 7.017 6.975 7.228 2,080,876 7.1853 -4.57%
2005-04-18 0 1.750 1.750 1.760 1.660 1.770 6,002,000 10,436,440 1.7388 7.354 7.354 7.396 6.975 7.438 1,428,342 7.3067 -4.89%
2005-04-15 0 1.840 1.830 1.840 1.800 1.870 3,398,000 6,244,720 1.8378 7.732 7.690 7.732 7.564 7.858 808,648 7.7224 -1.08%
2005-04-14 0 1.860 1.860 1.870 1.850 1.910 6,526,000 12,193,420 1.8684 7.816 7.816 7.858 7.774 8.026 1,553,042 7.8513 -3.12%
2005-04-13 0 1.920 1.910 1.920 1.910 1.950 1,612,000 3,108,220 1.9282 8.068 8.026 8.068 8.026 8.194 383,620 8.1023 -1.03%
2005-04-12 0 1.940 1.930 1.940 1.930 1.950 1,652,000 3,204,220 1.9396 8.152 8.110 8.152 8.110 8.194 393,139 8.1503 -0.51%
2005-04-11 0 1.950 1.950 1.960 1.940 1.980 8,516,334 16,758,861 1.9678 8.194 8.194 8.236 8.152 8.320 2,026,697 8.2691 -2.01%
2005-04-08 0 1.990 1.980 1.990 1.960 1.990 3,824,000 7,537,820 1.9712 8.362 8.320 8.362 8.236 8.362 910,026 8.2831 1.53%
2005-04-07 0 1.960 1.960 1.970 1.940 1.970 1,777,000 3,466,150 1.9506 8.236 8.236 8.278 8.152 8.278 422,886 8.1964 1.03%
2005-04-06 0 1.940 1.940 1.950 1.930 1.980 1,160,000 2,265,820 1.9533 8.152 8.152 8.194 8.110 8.320 276,054 8.2079 -1.52%
2005-04-04 0 1.970 1.960 1.970 1.970 1.990 1,292,000 2,554,600 1.9772 8.278 8.236 8.278 8.278 8.362 307,467 8.3085 0.00%
2005-04-01 0 1.970 1.970 1.980 1.950 2.000 5,374,000 10,658,120 1.9833 8.278 8.278 8.320 8.194 8.404 1,278,892 8.3339 0.51%
2005-03-31 0 1.960 1.940 1.960 1.900 1.980 4,242,000 8,211,940 1.9359 8.236 8.152 8.236 7.984 8.320 1,009,501 8.1347 4.26%
2005-03-30 0 1.880 1.880 1.890 1.850 1.920 3,550,000 6,649,720 1.8732 7.900 7.900 7.942 7.774 8.068 844,821 7.8712 -2.59%
2005-03-29 0 1.930 1.930 1.940 1.910 1.960 4,372,000 8,489,760 1.9418 8.110 8.110 8.152 8.026 8.236 1,040,438 8.1598 -1.03%
2005-03-24 0 1.950 1.940 1.950 1.930 1.970 2,408,000 4,691,080 1.9481 8.194 8.152 8.194 8.110 8.278 573,050 8.1862 -1.52%
2005-03-23 0 1.980 1.970 1.980 1.910 1.990 6,970,000 13,520,440 1.9398 8.320 8.278 8.320 8.026 8.362 1,658,704 8.1512 2.06%
2005-03-22 0 1.940 1.940 1.950 1.930 1.950 5,467,000 10,583,360 1.9359 8.152 8.152 8.194 8.110 8.194 1,301,024 8.1346 0.00%
2005-03-21 0 1.940 1.930 1.940 1.910 1.980 11,610,000 22,446,220 1.9334 8.152 8.110 8.152 8.026 8.320 2,762,920 8.1241 -2.02%
2005-03-18 0 1.980 1.970 1.990 1.950 2.000 3,800,000 7,529,260 1.9814 8.320 8.278 8.362 8.194 8.404 904,315 8.3259 -2.22%
2005-03-17 0 2.025 2.000 2.025 1.990 2.050 8,650,000 17,336,340 2.0042 8.509 8.404 8.509 8.362 8.614 2,058,507 8.4218 -1.22%
2005-03-16 0 2.050 2.050 2.075 2.025 2.075 11,416,000 23,350,100 2.0454 8.614 8.614 8.719 8.509 8.719 2,716,753 8.5949 0.00%
2005-03-15 0 2.050 2.050 2.075 2.000 2.075 15,992,000 32,341,650 2.0224 8.614 8.614 8.719 8.404 8.719 3,805,738 8.4981 0.00%
2005-03-14 0 2.050 2.050 2.075 1.980 2.075 14,652,000 29,959,070 2.0447 8.614 8.614 8.719 8.320 8.719 3,486,848 8.5920 3.54%
2005-03-11 0 1.980 1.980 1.990 1.970 2.050 13,318,000 26,493,810 1.9893 8.320 8.320 8.362 8.278 8.614 3,169,386 8.3593 -3.41%
2005-03-10 0 2.050 2.025 2.050 1.910 2.050 26,384,000 52,431,870 1.9873 8.614 8.509 8.614 8.026 8.614 6,278,802 8.3506 6.22%
2005-03-09 0 1.930 1.930 1.940 1.870 1.940 14,614,000 27,990,120 1.9153 8.110 8.110 8.152 7.858 8.152 3,477,805 8.0482 3.21%
2005-03-08 0 1.870 1.860 1.870 1.830 1.880 6,012,000 11,146,640 1.8541 7.858 7.816 7.858 7.690 7.900 1,430,722 7.7909 2.75%
2005-03-07 0 1.820 1.820 1.830 1.810 1.840 4,378,000 7,974,020 1.8214 7.648 7.648 7.690 7.606 7.732 1,041,866 7.6536 1.11%
2005-03-04 0 1.800 1.790 1.810 1.800 1.870 4,464,000 8,134,060 1.8221 7.564 7.522 7.606 7.564 7.858 1,062,332 7.6568 -2.70%
2005-03-03 0 1.850 1.850 1.860 1.840 1.860 1,935,100 3,582,280 1.8512 7.774 7.774 7.816 7.732 7.816 460,511 7.7789 0.54%
2005-03-02 0 1.840 1.840 1.850 1.820 1.880 8,848,000 16,358,740 1.8489 7.732 7.732 7.774 7.648 7.900 2,105,626 7.7691 1.10%
2005-03-01 0 1.820 1.800 1.820 1.780 1.850 12,287,000 22,390,390 1.8223 7.648 7.564 7.648 7.480 7.774 2,924,031 7.6574 0.55%
2005-02-28 0 1.810 1.750 1.800 1.750 1.930 15,812,000 29,689,960 1.8777 7.606 7.354 7.564 7.354 8.110 3,762,902 7.8902 -4.74%
2005-02-25 0 1.900 1.900 1.910 1.870 1.930 9,960,000 18,881,860 1.8958 7.984 7.984 8.026 7.858 8.110 2,370,257 7.9662 -1.04%
2005-02-24 0 1.920 1.910 1.920 1.900 1.950 12,990,000 24,909,840 1.9176 8.068 8.026 8.068 7.984 8.194 3,091,330 8.0580 0.00%
2005-02-23 0 1.920 1.910 1.930 1.790 1.930 24,010,000 44,788,200 1.8654 8.068 8.026 8.110 7.522 8.110 5,713,843 7.8385 5.49%
2005-02-22 0 1.820 1.810 1.820 1.770 1.830 9,840,000 17,716,860 1.8005 7.648 7.606 7.648 7.438 7.690 2,341,700 7.5658 2.82%
2005-02-21 0 1.770 1.760 1.770 1.760 1.810 8,412,000 15,006,820 1.7840 7.438 7.396 7.438 7.396 7.606 2,001,868 7.4964 -1.67%
2005-02-18 0 1.800 1.790 1.800 1.750 1.830 14,447,000 25,967,880 1.7975 7.564 7.522 7.564 7.354 7.690 3,438,063 7.5531 1.69%
2005-02-17 0 1.770 1.770 1.780 1.700 1.770 23,413,000 40,510,820 1.7303 7.438 7.438 7.480 7.144 7.438 5,571,770 7.2707 4.73%
2005-02-16 0 1.690 1.690 1.700 1.680 1.710 9,148,130 15,452,413 1.6891 7.102 7.102 7.144 7.059 7.186 2,177,050 7.0979 -1.17%
2005-02-15 0 1.710 1.700 1.710 1.700 1.740 5,488,000 9,412,340 1.7151 7.186 7.144 7.186 7.144 7.312 1,306,021 7.2069 -1.16%
2005-02-14 0 1.730 1.720 1.730 1.690 1.730 5,718,000 9,775,020 1.7095 7.270 7.228 7.270 7.102 7.270 1,360,756 7.1835 2.37%
2005-02-08 0 1.690 1.690 1.700 1.690 1.700 3,506,000 5,937,620 1.6936 7.102 7.102 7.144 7.102 7.144 834,350 7.1165 0.60%
2005-02-07 0 1.680 1.670 1.680 1.650 1.690 4,956,499 8,288,158 1.6722 7.059 7.017 7.059 6.933 7.102 1,179,536 7.0266 2.44%
2005-02-04 0 1.640 1.640 1.650 1.640 1.680 2,550,000 4,207,820 1.6501 6.891 6.891 6.933 6.891 7.059 606,843 6.9340 -1.20%
2005-02-03 0 1.660 1.650 1.660 1.620 1.660 3,528,000 5,786,860 1.6403 6.975 6.933 6.975 6.807 6.975 839,585 6.8925 1.84%
2005-02-02 0 1.630 1.620 1.630 1.600 1.650 3,345,000 5,426,580 1.6223 6.849 6.807 6.849 6.723 6.933 796,035 6.8170 0.00%
2005-02-01 0 1.630 1.620 1.630 1.620 1.640 5,276,000 8,560,974 1.6226 6.849 6.807 6.849 6.807 6.891 1,255,570 6.8184 1.24%
2005-01-31 0 1.610 1.610 1.620 1.570 1.630 6,649,666 10,604,442 1.5947 6.765 6.765 6.807 6.597 6.849 1,582,472 6.7012 1.26%
2005-01-28 0 1.590 1.580 1.590 1.560 1.620 9,723,000 15,421,160 1.5860 6.681 6.639 6.681 6.555 6.807 2,313,857 6.6647 -1.24%
2005-01-27 0 1.610 1.610 1.620 1.610 1.650 6,742,000 10,926,080 1.6206 6.765 6.765 6.807 6.765 6.933 1,604,445 6.8099 0.62%
2005-01-26 0 1.600 1.600 1.610 1.600 1.660 11,862,000 19,276,740 1.6251 6.723 6.723 6.765 6.723 6.975 2,822,891 6.8287 -2.44%
2005-01-25 0 1.640 1.630 1.640 1.620 1.670 6,064,000 9,944,820 1.6400 6.891 6.849 6.891 6.807 7.017 1,443,096 6.8913 -1.20%
2005-01-24 0 1.660 1.660 1.670 1.650 1.690 10,672,000 17,704,340 1.6590 6.975 6.975 7.017 6.933 7.102 2,539,697 6.9710 -2.35%
2005-01-21 0 1.700 1.700 1.710 1.690 1.740 6,616,000 11,320,460 1.7111 7.144 7.144 7.186 7.102 7.312 1,574,460 7.1901 -1.73%
2005-01-20 0 1.730 1.730 1.740 1.720 1.810 6,312,000 11,046,520 1.7501 7.270 7.270 7.312 7.228 7.606 1,502,115 7.3540 -4.42%
2005-01-19 0 1.810 1.800 1.810 1.800 1.850 9,354,000 16,970,760 1.8143 7.606 7.564 7.606 7.564 7.774 2,226,043 7.6237 0.56%
2005-01-18 0 1.800 1.790 1.800 1.720 1.810 11,128,000 19,709,440 1.7712 7.564 7.522 7.564 7.228 7.606 2,648,215 7.4425 5.26%
2005-01-17 0 1.710 1.700 1.710 1.670 1.730 4,170,000 7,074,840 1.6966 7.186 7.144 7.186 7.017 7.270 992,367 7.1293 0.59%
2005-01-14 0 1.700 1.690 1.700 1.650 1.710 14,796,000 24,831,320 1.6782 7.144 7.102 7.144 6.933 7.186 3,521,117 7.0521 2.41%
2005-01-13 0 1.660 1.660 1.670 1.620 1.800 28,410,000 48,556,360 1.7091 6.975 6.975 7.017 6.807 7.564 6,760,945 7.1819 -6.74%
2005-01-12 0 1.780 1.770 1.780 1.770 1.850 8,509,100 15,296,487 1.7977 7.480 7.438 7.480 7.438 7.774 2,024,976 7.5539 -3.78%
2005-01-11 0 1.850 1.850 1.860 1.780 1.910 13,390,000 24,571,782 1.8351 7.774 7.774 7.816 7.480 8.026 3,186,521 7.7112 -2.63%
2005-01-10 0 1.900 1.890 1.900 1.870 1.970 17,996,000 34,530,580 1.9188 7.984 7.942 7.984 7.858 8.278 4,282,646 8.0629 -2.56%
2005-01-07 0 1.950 1.950 1.960 1.940 2.025 6,256,000 12,324,510 1.9700 8.194 8.194 8.236 8.152 8.509 1,488,788 8.2782 -2.50%
2005-01-06 0 2.000 2.000 2.025 1.970 2.025 2,736,000 5,462,690 1.9966 8.404 8.404 8.509 8.278 8.509 651,107 8.3899 1.52%
2005-01-05 0 1.970 1.970 1.980 1.970 2.025 3,760,000 7,453,720 1.9824 8.278 8.278 8.320 8.278 8.509 894,796 8.3301 -2.72%
2005-01-04 0 2.025 2.000 2.025 2.000 2.025 2,830,000 5,708,050 2.0170 8.509 8.404 8.509 8.404 8.509 673,477 8.4755 0.00%
2005-01-03 0 2.025 2.000 2.025 2.000 2.050 3,502,000 7,097,550 2.0267 8.509 8.404 8.509 8.404 8.614 833,398 8.5164 1.25%
2004-12-31 0 2.000 1.990 2.000 1.980 2.000 2,166,000 4,311,140 1.9904 8.404 8.362 8.404 8.320 8.404 515,460 8.3637 1.01%
2004-12-30 0 1.980 1.980 1.990 1.970 1.990 1,629,000 3,229,920 1.9828 8.320 8.320 8.362 8.278 8.362 387,666 8.3317 0.51%
2004-12-29 0 1.970 1.960 1.970 1.960 2.000 3,575,350 7,058,952 1.9743 8.278 8.236 8.278 8.236 8.404 850,853 8.2963 0.00%
2004-12-28 0 1.970 1.970 1.980 1.960 1.980 2,122,000 4,185,460 1.9724 8.278 8.278 8.320 8.236 8.320 504,989 8.2882 -0.51%
2004-12-24 0 1.980 1.970 1.980 1.950 2.000 3,131,000 6,155,620 1.9660 8.320 8.278 8.320 8.194 8.404 745,108 8.2614 -1.00%
2004-12-23 0 2.000 1.990 2.000 1.950 2.000 3,980,000 7,841,980 1.9703 8.404 8.362 8.404 8.194 8.404 947,151 8.2795 2.56%
2004-12-22 0 1.950 1.940 1.950 1.950 2.050 14,732,000 29,222,200 1.9836 8.194 8.152 8.194 8.194 8.614 3,505,887 8.3352 -3.70%
2004-12-21 0 2.025 2.025 2.050 2.000 2.100 10,609,000 21,609,530 2.0369 8.509 8.509 8.614 8.404 8.824 2,524,705 8.5592 -2.41%
2004-12-20 0 2.075 2.050 2.075 2.050 2.100 9,219,000 19,191,600 2.0817 8.719 8.614 8.719 8.614 8.824 2,193,916 8.7476 -1.19%
2004-12-17 0 2.100 2.075 2.100 2.050 2.100 5,920,000 12,355,050 2.0870 8.824 8.719 8.824 8.614 8.824 1,408,828 8.7697 1.20%
2004-12-16 0 2.075 2.050 2.075 2.050 2.100 5,118,000 10,629,500 2.0769 8.719 8.614 8.719 8.614 8.824 1,217,970 8.7272 0.00%
2004-12-15 0 2.075 2.050 2.075 2.050 2.175 19,014,000 39,536,700 2.0793 8.719 8.614 8.719 8.614 9.140 4,524,907 8.7376 -3.49%
2004-12-14 0 2.150 2.150 2.175 2.150 2.175 3,710,000 7,991,300 2.1540 9.034 9.034 9.140 9.034 9.140 882,897 9.0512 0.00%
2004-12-13 0 2.150 2.150 2.175 2.150 2.200 6,000,000 13,003,850 2.1673 9.034 9.034 9.140 9.034 9.245 1,427,866 9.1072 -1.15%
2004-12-10 0 2.175 2.200 2.225 2.175 2.250 6,976,000 15,379,900 2.2047 9.140 9.245 9.350 9.140 9.455 1,660,132 9.2643 -2.25%
2004-12-09 0 2.225 2.225 2.250 2.225 2.275 3,282,000 7,371,700 2.2461 9.350 9.350 9.455 9.350 9.560 781,043 9.4383 -1.11%
2004-12-08 0 2.250 2.225 2.250 2.225 2.275 8,342,000 18,810,950 2.2550 9.455 9.350 9.455 9.350 9.560 1,985,209 9.4755 0.00%
2004-12-07 0 2.250 2.200 2.250 2.200 2.250 6,182,000 13,792,950 2.2311 9.455 9.245 9.455 9.245 9.455 1,471,178 9.3754 2.27%
2004-12-06 0 2.200 2.200 2.225 2.200 2.250 6,372,000 14,198,200 2.2282 9.245 9.245 9.350 9.245 9.455 1,516,394 9.3631 -1.12%
2004-12-03 0 2.225 2.225 2.250 2.225 2.275 2,930,000 6,549,350 2.2353 9.350 9.350 9.455 9.350 9.560 697,274 9.3928 -1.11%
2004-12-02 0 2.250 2.225 2.250 2.225 2.300 13,932,000 31,529,600 2.2631 9.455 9.350 9.455 9.350 9.665 3,315,504 9.5097 0.00%
2004-12-01 0 2.250 2.225 2.250 2.175 2.250 10,244,000 22,585,650 2.2048 9.455 9.350 9.455 9.140 9.455 2,437,843 9.2646 3.45%
2004-11-30 0 2.175 2.175 2.200 2.175 2.200 4,610,000 10,080,350 2.1866 9.140 9.140 9.245 9.140 9.245 1,097,077 9.1884 0.00%
2004-11-29 0 2.175 2.175 2.200 2.175 2.225 3,240,000 7,120,500 2.1977 9.140 9.140 9.245 9.140 9.350 771,048 9.2348 -1.14%
2004-11-26 0 2.200 2.200 2.225 2.200 2.225 3,192,000 7,058,750 2.2114 9.245 9.245 9.350 9.245 9.350 759,625 9.2924 -1.12%
2004-11-25 0 2.225 2.200 2.225 2.175 2.225 12,192,000 26,869,400 2.2039 9.350 9.245 9.350 9.140 9.350 2,901,423 9.2608 1.14%
2004-11-24 0 2.200 2.175 2.200 2.175 2.225 3,642,000 8,025,600 2.2036 9.245 9.140 9.245 9.140 9.350 866,715 9.2598 1.15%
2004-11-23 0 2.175 2.175 2.200 2.175 2.225 6,140,000 13,423,550 2.1862 9.140 9.140 9.245 9.140 9.350 1,461,183 9.1868 -1.14%
2004-11-22 0 2.200 2.200 2.225 2.150 2.200 3,254,000 7,114,850 2.1865 9.245 9.245 9.350 9.034 9.245 774,379 9.1878 0.00%
2004-11-19 0 2.200 2.200 2.225 2.200 2.275 4,956,000 10,991,350 2.2178 9.245 9.245 9.350 9.245 9.560 1,179,417 9.3193 -2.22%
2004-11-18 0 2.250 2.225 2.250 2.225 2.300 8,650,000 19,512,050 2.2557 9.455 9.350 9.455 9.350 9.665 2,058,507 9.4787 0.00%
2004-11-17 0 2.250 2.200 2.250 2.150 2.300 36,332,000 81,695,550 2.2486 9.455 9.245 9.455 9.034 9.665 8,646,204 9.4487 4.65%
2004-11-16 0 2.150 2.125 2.150 2.125 2.225 19,016,000 41,148,250 2.1639 9.034 8.929 9.034 8.929 9.350 4,525,383 9.0928 -3.37%
2004-11-15 0 2.225 2.225 2.250 2.175 2.250 22,710,000 50,404,250 2.2195 9.350 9.350 9.455 9.140 9.455 5,404,472 9.3264 0.00%
2004-11-12 0 2.225 2.200 2.225 2.175 2.225 8,562,000 18,829,800 2.1992 9.350 9.245 9.350 9.140 9.350 2,037,565 9.2413 1.14%
2004-11-11 0 2.200 2.175 2.200 2.175 2.225 18,244,100 40,024,215 2.1938 9.245 9.140 9.245 9.140 9.350 4,341,688 9.2186 1.15%
2004-11-10 0 2.175 2.175 2.200 2.150 2.200 5,454,000 11,833,550 2.1697 9.140 9.140 9.245 9.034 9.245 1,297,930 9.1172 0.00%
2004-11-09 0 2.175 2.150 2.175 2.100 2.200 9,682,000 20,822,700 2.1507 9.140 9.034 9.140 8.824 9.245 2,304,100 9.0372 1.16%
2004-11-08 0 2.150 2.125 2.150 2.125 2.200 4,909,400 10,574,220 2.1539 9.034 8.929 9.034 8.929 9.245 1,168,327 9.0507 -1.15%
2004-11-05 0 2.175 2.150 2.175 2.175 2.225 9,908,000 21,770,450 2.1973 9.140 9.034 9.140 9.140 9.350 2,357,882 9.2331 -1.14%
2004-11-04 0 2.200 2.175 2.225 2.125 2.250 28,622,000 62,981,250 2.2004 9.245 9.140 9.350 8.929 9.455 6,811,396 9.2465 2.33%
2004-11-03 0 2.150 2.100 2.150 2.075 2.150 8,494,000 17,937,200 2.1117 9.034 8.824 9.034 8.719 9.034 2,021,382 8.8737 3.61%
2004-11-02 0 2.075 2.075 2.100 2.050 2.125 11,729,000 24,406,232 2.0808 8.719 8.719 8.824 8.614 8.929 2,791,240 8.7439 -2.35%
2004-11-01 0 2.125 2.100 2.125 2.050 2.125 4,494,000 9,383,050 2.0879 8.929 8.824 8.929 8.614 8.929 1,069,472 8.7735 0.00%
2004-10-29 0 2.125 2.075 2.125 2.000 2.125 20,416,000 42,501,350 2.0818 8.929 8.719 8.929 8.404 8.929 4,858,551 8.7477 -2.30%
2004-10-28 0 2.175 2.150 2.175 2.125 2.175 10,936,000 23,544,700 2.1530 9.140 9.034 9.140 8.929 9.140 2,602,523 9.0469 2.35%
2004-10-27 0 2.125 2.125 2.150 2.125 2.175 4,078,000 8,724,650 2.1394 8.929 8.929 9.034 8.929 9.140 970,473 8.9901 0.00%
2004-10-26 0 2.125 2.125 2.175 2.125 2.175 6,591,000 14,155,950 2.1478 8.929 8.929 9.140 8.929 9.140 1,568,511 9.0251 0.00%
2004-10-25 0 2.125 2.125 2.150 2.050 2.175 12,412,000 26,273,800 2.1168 8.929 8.929 9.034 8.614 9.140 2,953,778 8.8950 -3.41%
2004-10-21 0 2.200 2.175 2.200 2.175 2.200 7,122,000 15,572,900 2.1866 9.245 9.140 9.245 9.140 9.245 1,694,877 9.1882 1.15%
2004-10-20 0 2.175 2.150 2.175 2.150 2.200 6,668,000 14,492,100 2.1734 9.140 9.034 9.140 9.034 9.245 1,586,835 9.1327 0.00%
2004-10-19 0 2.175 2.175 2.200 2.175 2.225 9,965,000 21,813,925 2.1891 9.140 9.140 9.245 9.140 9.350 2,371,447 9.1986 0.00%
2004-10-18 0 2.175 2.150 2.175 2.150 2.225 12,741,700 27,802,210 2.1820 9.140 9.034 9.140 9.034 9.350 3,032,240 9.1689 -1.14%
2004-10-15 0 2.200 2.175 2.200 2.150 2.225 9,930,000 21,710,450 2.1863 9.245 9.140 9.245 9.034 9.350 2,363,118 9.1872 2.33%
2004-10-14 0 2.150 2.125 2.150 2.125 2.225 17,764,000 38,426,100 2.1631 9.034 8.929 9.034 8.929 9.350 4,227,435 9.0897 -3.37%
2004-10-13 0 2.225 2.200 2.225 2.200 2.275 13,310,000 29,630,050 2.2261 9.350 9.245 9.350 9.245 9.560 3,167,482 9.3544 -2.20%
2004-10-12 0 2.275 2.275 2.300 2.275 2.325 5,440,000 12,455,350 2.2896 9.560 9.560 9.665 9.560 9.770 1,294,598 9.6210 -1.09%
2004-10-11 0 2.300 2.275 2.300 2.275 2.375 5,320,000 12,280,050 2.3083 9.665 9.560 9.665 9.560 9.980 1,266,041 9.6996 -3.16%
2004-10-08 0 2.375 2.350 2.375 2.350 2.400 4,444,000 10,589,300 2.3828 9.980 9.875 9.980 9.875 10.08 1,057,573 10.013 -1.04%
2004-10-07 0 2.400 2.375 2.400 2.375 2.425 3,876,000 9,263,850 2.3901 10.08 9.980 10.08 9.980 10.19 922,401 10.043 1.05%
2004-10-06 0 2.375 2.375 2.400 2.375 2.425 4,012,000 9,620,350 2.3979 9.980 9.980 10.08 9.980 10.19 954,766 10.076 -1.04%
2004-10-05 0 2.400 2.375 2.400 2.350 2.425 5,978,000 14,310,300 2.3938 10.08 9.980 10.08 9.875 10.19 1,422,630 10.059 2.13%
2004-10-04 0 2.350 2.350 2.375 2.325 2.375 7,206,000 17,022,070 2.3622 9.875 9.875 9.980 9.770 9.980 1,714,867 9.9262 1.08%
2004-09-30 0 2.325 2.300 2.325 2.300 2.350 5,972,000 13,821,550 2.3144 9.770 9.665 9.770 9.665 9.875 1,421,202 9.7253 2.20%
2004-09-28 0 2.275 2.275 2.300 2.275 2.375 8,182,000 18,826,750 2.3010 9.560 9.560 9.665 9.560 9.980 1,947,133 9.6690 -4.21%
2004-09-27 0 2.375 2.350 2.375 2.325 2.450 7,684,229 18,144,355 2.3612 9.980 9.875 9.980 9.770 10.30 1,828,675 9.9221 -3.06%
2004-09-24 0 2.450 2.425 2.450 2.375 2.475 4,657,000 11,231,425 2.4117 10.30 10.19 10.30 9.980 10.40 1,108,262 10.134 1.03%
2004-09-23 0 2.425 2.400 2.425 2.400 2.475 8,568,000 20,824,770 2.4305 10.19 10.08 10.19 10.08 10.40 2,038,992 10.213 -2.02%
2004-09-22 0 2.475 2.450 2.475 2.450 2.575 10,664,000 26,628,000 2.4970 10.40 10.30 10.40 10.30 10.82 2,537,794 10.493 -4.81%
2004-09-21 0 2.600 2.575 2.600 2.300 2.625 10,820,666 27,385,782 2.5309 10.93 10.82 10.93 9.665 11.03 2,575,077 10.635 9.66%
2004-09-20 0 2.875 2.875 2.900 2.825 2.900 6,092,000 17,455,900 2.8654 9.963 9.963 10.05 9.790 10.05 1,757,933 9.9298 0.88%
2004-09-17 0 2.850 2.825 2.850 2.800 2.925 10,129,100 28,984,625 2.8615 9.876 9.790 9.876 9.703 10.14 2,922,896 9.9164 0.00%
2004-09-16 0 2.850 2.825 2.850 2.800 2.875 17,068,000 48,410,400 2.8363 9.876 9.790 9.876 9.703 9.963 4,925,214 9.8291 3.64%
2004-09-15 0 2.750 2.750 2.775 2.725 2.775 5,138,000 14,150,050 2.7540 9.530 9.530 9.617 9.443 9.617 1,482,643 9.5438 0.92%
2004-09-14 0 2.725 2.700 2.725 2.700 2.750 1,348,000 3,678,750 2.7290 9.443 9.357 9.443 9.357 9.530 388,985 9.4573 0.93%
2004-09-13 0 2.700 2.700 2.725 2.700 2.750 4,629,000 12,554,025 2.7120 9.357 9.357 9.443 9.357 9.530 1,335,764 9.3984 0.00%
2004-09-10 0 2.700 2.675 2.700 2.675 2.775 3,138,200 8,513,520 2.7129 9.357 9.270 9.357 9.270 9.617 905,572 9.4013 -1.82%
2004-09-09 0 2.750 2.750 2.775 2.725 2.775 3,066,000 8,437,150 2.7518 9.530 9.530 9.617 9.443 9.617 884,738 9.5363 -0.90%
2004-09-08 0 2.775 2.750 2.775 2.750 2.800 3,836,000 10,593,850 2.7617 9.617 9.530 9.617 9.530 9.703 1,106,932 9.5705 -0.89%
2004-09-07 0 2.800 2.800 2.825 2.775 2.825 3,134,000 8,765,400 2.7969 9.703 9.703 9.790 9.617 9.790 904,360 9.6924 0.00%
2004-09-06 0 2.800 2.800 2.825 2.775 2.800 4,486,000 12,537,066 2.7947 9.703 9.703 9.790 9.617 9.703 1,294,499 9.6849 0.90%
2004-09-03 0 2.775 2.775 2.800 2.750 2.850 7,898,000 22,073,400 2.7948 9.617 9.617 9.703 9.530 9.876 2,279,080 9.6852 0.00%
2004-09-02 0 2.775 2.775 2.800 2.725 2.850 10,956,000 30,695,950 2.8017 9.617 9.617 9.703 9.443 9.876 3,161,509 9.7093 1.83%
2004-09-01 0 2.725 2.725 2.750 2.700 2.800 7,953,000 21,793,150 2.7402 9.443 9.443 9.530 9.357 9.703 2,294,951 9.4961 -2.68%
2004-08-31 0 2.800 2.825 2.850 2.650 2.825 4,978,000 13,615,250 2.7351 9.703 9.790 9.876 9.183 9.790 1,436,473 9.4783 3.70%
2004-08-30 0 2.700 2.675 2.700 2.675 2.725 1,774,000 4,788,950 2.6995 9.357 9.270 9.357 9.270 9.443 511,913 9.3550 0.93%
2004-08-27 0 2.675 2.675 2.700 2.675 2.725 7,876,000 21,219,150 2.6942 9.270 9.270 9.357 9.270 9.443 2,272,732 9.3364 -2.73%
2004-08-26 0 2.750 2.725 2.750 2.700 2.775 6,630,000 18,103,700 2.7306 9.530 9.443 9.530 9.357 9.617 1,913,181 9.4626 2.80%
2004-08-25 0 2.675 2.675 2.700 2.600 2.675 14,052,000 37,188,650 2.6465 9.270 9.270 9.357 9.010 9.270 4,054,904 9.1713 0.00%
2004-08-24 0 2.675 2.650 2.675 2.600 2.700 10,674,000 28,210,400 2.6429 9.270 9.183 9.270 9.010 9.357 3,080,134 9.1588 2.88%
2004-08-23 0 2.600 2.600 2.625 2.575 2.625 8,266,000 21,497,300 2.6007 9.010 9.010 9.097 8.923 9.097 2,385,272 9.0125 0.97%
2004-08-20 0 2.575 2.575 2.600 2.575 2.725 23,674,000 61,941,900 2.6165 8.923 8.923 9.010 8.923 9.443 6,831,469 9.0671 -5.50%
2004-08-19 0 2.725 2.725 2.750 2.700 2.775 15,395,300 42,008,925 2.7287 9.443 9.443 9.530 9.357 9.617 4,442,532 9.4561 0.00%
2004-08-18 0 2.725 2.700 2.725 2.500 2.750 27,562,000 72,694,098 2.6375 9.443 9.357 9.443 8.664 9.530 7,953,406 9.1400 10.10%
2004-08-17 0 2.475 2.475 2.500 2.450 2.500 4,538,000 11,240,300 2.4769 8.577 8.577 8.664 8.490 8.664 1,309,504 8.5836 1.02%
2004-08-16 0 2.450 2.425 2.450 2.375 2.450 3,890,000 9,392,300 2.4145 8.490 8.404 8.490 8.230 8.490 1,122,515 8.3672 2.08%
2004-08-13 0 2.400 2.375 2.400 2.350 2.425 8,782,000 21,020,050 2.3935 8.317 8.230 8.317 8.144 8.404 2,534,171 8.2946 0.00%
2004-08-12 0 2.400 2.375 2.400 2.350 2.425 7,875,000 18,829,650 2.3911 8.317 8.230 8.317 8.144 8.404 2,272,443 8.2861 0.00%
2004-08-11 0 2.400 2.375 2.400 2.300 2.425 14,640,000 34,707,400 2.3707 8.317 8.230 8.317 7.970 8.404 4,224,580 8.2156 4.35%
2004-08-10 0 2.300 2.275 2.300 2.275 2.300 5,730,000 13,108,950 2.2878 7.970 7.884 7.970 7.884 7.970 1,653,473 7.9281 0.00%
2004-08-09 0 2.300 2.275 2.300 2.275 2.325 1,786,000 4,110,000 2.3012 7.970 7.884 7.970 7.884 8.057 515,376 7.9748 -1.08%
2004-08-06 0 2.325 2.300 2.325 2.250 2.325 2,062,000 4,730,650 2.2942 8.057 7.970 8.057 7.797 8.057 595,019 7.9504 0.00%
2004-08-05 0 2.325 2.300 2.325 2.275 2.325 2,378,000 5,478,250 2.3037 8.057 7.970 8.057 7.884 8.057 686,206 7.9834 2.20%
2004-08-04 0 2.275 2.275 2.300 2.250 2.300 1,390,000 3,157,700 2.2717 7.884 7.884 7.970 7.797 7.970 401,104 7.8725 -1.09%
2004-08-03 0 2.300 2.275 2.300 2.275 2.325 4,114,000 9,451,700 2.2974 7.970 7.884 7.970 7.884 8.057 1,187,153 7.9617 1.10%
2004-08-02 0 2.275 2.275 2.300 2.275 2.350 3,314,000 7,673,350 2.3154 7.884 7.884 7.970 7.884 8.144 956,302 8.0240 -2.15%
2004-07-30 0 2.325 2.300 2.325 2.300 2.350 2,160,000 5,009,250 2.3191 8.057 7.970 8.057 7.970 8.144 623,299 8.0367 0.00%
2004-07-29 0 2.325 2.300 2.325 2.250 2.325 1,812,000 4,140,050 2.2848 8.057 7.970 8.057 7.797 8.057 522,878 7.9178 2.20%
2004-07-28 0 2.275 2.250 2.275 2.250 2.375 5,164,000 11,954,750 2.3150 7.884 7.797 7.884 7.797 8.230 1,490,146 8.0225 -2.15%
2004-07-27 0 2.325 2.300 2.325 2.275 2.325 4,164,000 9,575,950 2.2997 8.057 7.970 8.057 7.884 8.057 1,201,581 7.9695 2.20%
2004-07-26 0 2.275 2.275 2.300 2.250 2.300 3,678,000 8,370,033 2.2757 7.884 7.884 7.970 7.797 7.970 1,061,339 7.8863 -1.09%
2004-07-23 0 2.300 2.275 2.300 2.300 2.350 3,660,000 8,466,600 2.3133 7.970 7.884 7.970 7.970 8.144 1,056,145 8.0165 -2.13%
2004-07-22 0 2.350 2.325 2.350 2.325 2.375 6,958,000 16,377,600 2.3538 8.144 8.057 8.144 8.057 8.230 2,007,830 8.1569 -3.09%
2004-07-21 0 2.425 2.400 2.425 2.350 2.425 5,642,000 13,516,450 2.3957 8.404 8.317 8.404 8.144 8.404 1,628,079 8.3021 4.30%
2004-07-20 0 2.325 2.325 2.350 2.275 2.350 5,044,000 11,614,350 2.3026 8.057 8.057 8.144 7.884 8.144 1,455,518 7.9795 2.20%
2004-07-19 0 2.275 2.275 2.300 2.250 2.300 10,305,000 23,425,600 2.2732 7.884 7.884 7.970 7.797 7.970 2,973,654 7.8777 1.11%
2004-07-16 0 2.250 2.225 2.250 2.225 2.250 5,964,000 13,411,400 2.2487 7.797 7.711 7.797 7.711 7.797 1,720,997 7.7928 -1.10%
2004-07-15 0 2.275 2.250 2.275 2.250 2.300 6,530,000 14,765,650 2.2612 7.884 7.797 7.884 7.797 7.970 1,884,324 7.8360 0.00%
2004-07-14 0 2.275 2.250 2.275 2.250 2.350 6,108,000 14,052,228 2.3006 7.884 7.797 7.884 7.797 8.144 1,762,550 7.9727 -2.15%
2004-07-13 0 2.325 2.300 2.325 2.300 2.375 6,442,000 15,014,400 2.3307 8.057 7.970 8.057 7.970 8.230 1,858,931 8.0769 -3.13%
2004-07-12 0 2.400 2.350 2.375 2.375 2.450 3,338,000 8,067,750 2.4169 8.317 8.144 8.230 8.230 8.490 963,227 8.3757 -2.04%
2004-07-09 0 2.450 2.425 2.450 2.425 2.475 3,280,400 8,050,330 2.4541 8.490 8.404 8.490 8.404 8.577 946,606 8.5044 -1.01%
2004-07-08 0 2.475 2.450 2.500 2.450 2.575 7,022,000 17,592,300 2.5053 8.577 8.490 8.664 8.490 8.923 2,026,298 8.6820 -2.94%
2004-07-07 0 2.550 2.525 2.550 2.425 2.550 13,678,000 34,305,700 2.5081 8.837 8.750 8.837 8.404 8.837 3,946,981 8.6916 3.03%
2004-07-06 0 2.475 2.475 2.500 2.400 2.475 8,766,000 21,448,650 2.4468 8.577 8.577 8.664 8.317 8.577 2,529,554 8.4792 3.12%
2004-07-05 0 2.400 2.400 2.425 2.350 2.425 7,632,000 18,183,100 2.3825 8.317 8.317 8.404 8.144 8.404 2,202,322 8.2563 1.05%
2004-07-02 0 2.375 2.350 2.375 2.325 2.400 14,298,000 33,907,050 2.3715 8.230 8.144 8.230 8.057 8.317 4,125,891 8.2181 -2.06%
2004-06-30 0 2.425 2.425 2.450 2.375 2.425 5,426,000 13,106,400 2.4155 8.404 8.404 8.490 8.230 8.404 1,565,749 8.3707 1.04%
2004-06-29 0 2.400 2.375 2.400 2.375 2.450 7,034,000 16,904,000 2.4032 8.317 8.230 8.317 8.230 8.490 2,029,761 8.3281 -2.04%
2004-06-28 0 2.450 2.450 2.475 2.400 2.450 8,950,000 21,651,450 2.4192 8.490 8.490 8.577 8.317 8.490 2,582,650 8.3834 3.16%
2004-06-25 0 2.375 2.375 2.400 2.300 2.425 10,410,912 24,739,682 2.3763 8.230 8.230 8.317 7.970 8.404 3,004,216 8.2350 1.06%
2004-06-24 0 2.350 2.350 2.375 2.325 2.450 9,528,000 22,625,000 2.3746 8.144 8.144 8.230 8.057 8.490 2,749,440 8.2289 -4.08%
2004-06-23 0 2.450 2.425 2.450 2.200 2.450 17,842,000 41,416,250 2.3213 8.490 8.404 8.490 7.624 8.490 5,148,562 8.0442 15.29%
2004-06-21 0 2.125 2.100 2.125 2.100 2.175 8,200,000 17,527,450 2.1375 7.364 7.277 7.364 7.277 7.537 2,366,226 7.4073 1.19%
2004-06-18 0 2.100 2.075 2.100 2.050 2.225 15,228,000 32,021,650 2.1028 7.277 7.191 7.277 7.104 7.711 4,394,256 7.2872 -5.62%
2004-06-17 0 2.225 2.200 2.225 2.200 2.375 14,306,000 32,309,700 2.2585 7.711 7.624 7.711 7.624 8.230 4,128,199 7.8266 -6.32%
2004-06-16 0 2.375 2.350 2.375 2.350 2.425 7,892,000 18,782,600 2.3800 8.230 8.144 8.230 8.144 8.404 2,277,349 8.2476 0.00%
2004-06-15 0 2.375 2.375 2.400 2.350 2.450 9,728,000 23,248,600 2.3899 8.230 8.230 8.317 8.144 8.490 2,807,153 8.2819 1.06%
2004-06-14 0 2.350 2.325 2.350 2.325 2.600 27,318,000 67,131,700 2.4574 8.144 8.057 8.144 8.057 9.010 7,882,997 8.5160 -7.84%
2004-06-11 0 2.550 2.550 2.575 2.550 2.625 21,606,000 55,661,800 2.5762 8.837 8.837 8.923 8.837 9.097 6,234,718 8.9277 0.00%
2004-06-10 0 2.550 2.525 2.550 2.500 2.725 21,442,000 55,047,750 2.5673 8.837 8.750 8.837 8.664 9.443 6,187,394 8.8968 -5.56%
2004-06-09 0 2.700 2.675 2.700 2.675 2.800 9,448,000 25,813,450 2.7322 9.357 9.270 9.357 9.270 9.703 2,726,355 9.4681 -3.57%
2004-06-08 0 2.800 2.775 2.800 2.750 2.850 8,582,800 23,882,725 2.7826 9.703 9.617 9.703 9.530 9.876 2,476,689 9.6430 0.90%
2004-06-07 0 2.775 2.775 2.800 2.650 2.800 8,552,000 23,373,950 2.7332 9.617 9.617 9.703 9.183 9.703 2,467,801 9.4716 6.73%
2004-06-04 0 2.600 2.600 2.625 2.525 2.650 6,180,000 15,942,620 2.5797 9.010 9.010 9.097 8.750 9.183 1,783,327 8.9398 2.97%
2004-06-03 0 2.525 2.500 2.525 2.500 2.675 5,756,000 14,899,250 2.5885 8.750 8.664 8.750 8.664 9.270 1,660,976 8.9702 -6.48%
2004-06-02 0 2.700 2.675 2.700 2.650 2.800 4,335,000 11,762,400 2.7134 9.357 9.270 9.357 9.183 9.703 1,250,926 9.4030 -1.82%
2004-06-01 0 2.750 2.725 2.750 2.750 2.875 3,086,000 8,571,150 2.7774 9.530 9.443 9.530 9.530 9.963 890,509 9.6250 -3.51%
2004-05-31 0 2.850 2.800 2.850 2.675 2.850 3,580,667 9,796,967 2.7361 9.876 9.703 9.876 9.270 9.876 1,033,252 9.4817 6.54%
2004-05-28 0 2.675 2.650 2.675 2.675 2.750 6,765,308 18,480,466 2.7317 9.270 9.183 9.270 9.270 9.530 1,952,226 9.4664 0.00%
2004-05-27 0 2.675 2.675 2.700 2.650 2.750 3,380,300 9,116,023 2.6968 9.270 9.270 9.357 9.183 9.530 975,434 9.3456 1.90%
2004-05-25 0 2.625 2.600 2.650 2.575 2.675 4,226,000 11,061,100 2.6174 9.097 9.010 9.183 8.923 9.270 1,219,472 9.0704 -0.94%
2004-05-24 0 2.650 2.650 2.675 2.600 2.675 1,768,000 4,649,850 2.6300 9.183 9.183 9.270 9.010 9.270 510,182 9.1141 0.95%
2004-05-21 0 2.625 2.600 2.675 2.600 2.725 6,742,000 17,984,300 2.6675 9.097 9.010 9.270 9.010 9.443 1,945,500 9.2441 0.00%
2004-05-20 0 2.625 2.600 2.625 2.550 2.675 13,522,000 35,409,624 2.6187 9.097 9.010 9.097 8.837 9.270 3,901,965 9.0748 5.00%
2004-05-19 0 2.500 2.500 2.525 2.350 2.550 14,583,100 36,481,190 2.5016 8.664 8.664 8.750 8.144 8.837 4,208,161 8.6692 6.38%
2004-05-18 0 2.350 2.325 2.350 2.300 2.375 7,020,000 16,499,750 2.3504 8.144 8.057 8.144 7.970 8.230 2,025,721 8.1451 -1.05%
2004-05-17 0 2.375 2.350 2.375 2.250 2.375 4,793,470 11,033,736 2.3018 8.230 8.144 8.230 7.797 8.230 1,383,224 7.9768 -2.06%
2004-05-14 0 2.425 2.375 2.425 2.225 2.425 8,511,711 19,962,185 2.3453 8.404 8.230 8.404 7.711 8.404 2,456,175 8.1273 2.11%
2004-05-13 0 2.375 2.350 2.400 2.325 2.550 8,276,609 20,445,862 2.4703 8.230 8.144 8.317 8.057 8.837 2,388,333 8.5607 -5.00%
2004-05-12 0 2.500 2.500 2.525 2.450 2.575 14,172,030 35,436,792 2.5005 8.664 8.664 8.750 8.490 8.923 4,089,540 8.6652 3.09%
2004-05-11 0 2.425 2.400 2.425 2.300 2.450 9,419,740 22,699,265 2.4098 8.404 8.317 8.404 7.970 8.490 2,718,200 8.3508 3.19%
2004-05-10 0 2.350 2.350 2.375 2.300 2.550 14,834,000 35,693,800 2.4062 8.144 8.144 8.230 7.970 8.837 4,280,561 8.3386 -8.74%
2004-05-07 0 2.675 2.650 2.675 2.625 2.750 9,724,000 26,174,680 2.6918 8.923 8.840 8.923 8.757 9.174 2,914,969 8.9794 -2.73%
2004-05-06 0 2.750 2.725 2.750 2.725 2.825 8,762,100 24,255,413 2.7682 9.174 9.090 9.174 9.090 9.424 2,626,620 9.2345 0.00%
2004-05-05 0 2.750 2.750 2.775 2.675 2.825 13,158,000 36,194,950 2.7508 9.174 9.174 9.257 8.923 9.424 3,944,381 9.1763 -1.79%
2004-05-04 0 2.800 2.800 2.825 2.775 2.900 10,524,000 29,716,750 2.8237 9.340 9.340 9.424 9.257 9.674 3,154,786 9.4196 0.90%
2004-05-03 0 2.775 2.750 2.775 2.775 2.850 7,472,000 20,874,450 2.7937 9.257 9.174 9.257 9.257 9.507 2,239,886 9.3194 -3.48%
2004-04-30 0 2.875 2.875 2.925 2.850 3.000 13,411,000 39,049,400 2.9117 9.591 9.591 9.757 9.507 10.01 4,020,223 9.7132 0.88%
2004-04-29 0 2.850 2.825 2.850 2.775 2.925 8,203,000 23,135,965 2.8204 9.507 9.424 9.507 9.257 9.757 2,459,018 9.4086 -3.39%
2004-04-28 0 2.950 2.925 2.950 2.900 2.975 3,760,000 11,058,100 2.9410 9.841 9.757 9.841 9.674 9.924 1,127,137 9.8108 0.85%
2004-04-27 0 2.925 2.900 2.925 2.800 2.950 6,180,600 17,889,080 2.8944 9.757 9.674 9.757 9.340 9.841 1,852,762 9.6554 0.00%
2004-04-26 1 - - - - - 0 0 - 9.757 - - - - 0 - 0.00%
2004-04-23 0 2.925 2.900 2.925 2.775 2.975 8,390,600 24,374,984 2.9050 9.757 9.674 9.757 9.257 9.924 2,515,255 9.6909 6.36%
2004-04-22 0 2.750 2.725 2.750 2.700 2.775 10,636,800 29,051,106 2.7312 9.174 9.090 9.174 9.007 9.257 3,188,600 9.1109 2.80%
2004-04-21 0 2.675 2.650 2.675 2.550 2.750 9,449,000 25,403,650 2.6885 8.923 8.840 8.923 8.507 9.174 2,832,532 8.9685 -1.83%
2004-04-20 0 2.725 2.725 2.750 2.725 2.800 22,474,000 62,202,450 2.7678 9.090 9.090 9.174 9.090 9.340 6,737,044 9.2329 -2.68%
2004-04-19 0 2.800 2.800 2.850 2.775 3.000 5,329,888 15,602,528 2.9274 9.340 9.340 9.507 9.257 10.01 1,597,744 9.7654 -5.88%
2004-04-16 0 2.975 2.950 2.975 2.950 3.025 7,175,000 21,365,200 2.9777 9.924 9.841 9.924 9.841 10.09 2,150,854 9.9334 -1.65%
2004-04-15 0 3.025 3.025 3.050 2.975 3.150 12,194,000 36,974,130 3.0322 10.09 10.09 10.17 9.924 10.51 3,655,402 10.115 -3.97%
2004-04-14 0 3.150 3.150 3.175 3.125 3.225 2,456,000 7,768,850 3.1632 10.51 10.51 10.59 10.42 10.76 736,237 10.552 -2.33%
2004-04-13 0 3.225 3.200 3.225 3.200 3.350 4,819,000 15,585,550 3.2342 10.76 10.67 10.76 10.67 11.18 1,444,594 10.789 -1.53%
2004-04-08 0 3.275 3.250 3.275 3.175 3.300 6,667,000 21,558,085 3.2336 10.93 10.84 10.93 10.59 11.01 1,998,570 10.787 2.34%
2004-04-07 0 3.200 3.225 3.250 3.200 3.350 15,430,000 50,414,400 3.2673 10.67 10.76 10.84 10.67 11.18 4,625,460 10.899 -3.76%
2004-04-06 0 3.325 3.300 3.325 3.125 3.350 26,865,000 86,670,834 3.2262 11.09 11.01 11.09 10.42 11.18 8,053,336 10.762 9.92%
2004-04-02 0 3.025 3.000 3.050 2.975 3.125 22,184,000 67,237,420 3.0309 10.09 10.01 10.17 9.924 10.42 6,650,110 10.111 2.54%
2004-04-01 0 2.950 2.950 2.975 2.875 2.975 13,298,100 39,004,828 2.9331 9.841 9.841 9.924 9.591 9.924 3,986,379 9.7845 1.72%
2004-03-31 0 2.900 2.875 2.900 2.875 3.050 6,386,000 18,728,200 2.9327 9.674 9.591 9.674 9.591 10.17 1,914,335 9.7831 0.00%
2004-03-30 1 - - - - - 0 0 - 9.674 - - - - 0 - 0.00%
2004-03-29 0 2.900 2.925 2.950 2.900 3.025 4,600,000 13,623,268 2.9616 9.674 9.757 9.841 9.674 10.09 1,378,945 9.8795 -1.69%
2004-03-26 0 2.950 2.950 2.975 2.950 3.175 7,138,000 21,721,100 3.0430 9.841 9.841 9.924 9.841 10.59 2,139,762 10.151 -4.84%
2004-03-25 0 3.100 3.075 3.100 3.075 3.200 5,014,000 15,798,338 3.1508 10.34 10.26 10.34 10.26 10.67 1,503,050 10.511 -3.13%
2004-03-24 0 3.200 3.175 3.200 3.125 3.250 4,535,000 14,423,175 3.1804 10.67 10.59 10.67 10.42 10.84 1,359,460 10.609 2.40%
2004-03-23 0 3.125 3.125 3.150 3.100 3.200 5,719,000 18,063,150 3.1584 10.42 10.42 10.51 10.34 10.67 1,714,388 10.536 -0.79%
2004-03-22 0 3.150 3.125 3.150 3.100 3.300 5,128,000 16,301,000 3.1788 10.51 10.42 10.51 10.34 11.01 1,537,224 10.604 -4.55%
2004-03-19 0 3.300 3.275 3.300 3.250 3.475 11,437,000 38,215,325 3.3414 11.01 10.93 11.01 10.84 11.59 3,428,476 11.146 -5.04%
2004-03-18 0 3.475 3.425 3.475 3.450 3.600 3,422,000 11,948,350 3.4916 11.59 11.43 11.59 11.51 12.01 1,025,815 11.648 -2.80%
2004-03-17 0 3.575 3.525 3.575 3.525 3.600 4,098,000 14,605,950 3.5642 11.93 11.76 11.93 11.76 12.01 1,228,460 11.890 0.00%
2004-03-16 0 3.575 3.550 3.575 3.500 3.600 5,962,000 21,178,121 3.5522 11.93 11.84 11.93 11.68 12.01 1,787,232 11.850 0.00%
2004-03-15 0 3.575 3.525 3.575 3.500 3.600 7,689,000 26,985,249 3.5096 11.93 11.76 11.93 11.68 12.01 2,304,936 11.708 0.00%
2004-03-12 0 3.575 3.550 3.575 3.375 3.575 6,443,000 22,196,075 3.4450 11.93 11.84 11.93 11.26 11.93 1,931,422 11.492 2.88%
2004-03-11 0 3.475 3.475 3.500 3.425 3.550 2,634,000 9,117,800 3.4616 11.59 11.59 11.68 11.43 11.84 789,596 11.547 -2.11%
2004-03-10 0 3.550 3.500 3.550 3.500 3.650 2,196,000 7,810,790 3.5568 11.84 11.68 11.84 11.68 12.18 658,296 11.865 -2.74%
2004-03-09 0 3.650 3.600 3.650 3.600 3.650 4,458,000 16,129,150 3.6180 12.18 12.01 12.18 12.01 12.18 1,336,377 12.069 0.69%
2004-03-08 0 3.625 3.600 3.625 3.575 3.650 4,802,000 17,358,850 3.6149 12.09 12.01 12.09 11.93 12.18 1,439,498 12.059 0.69%
2004-03-05 0 3.600 3.575 3.600 3.500 3.600 8,086,000 28,758,850 3.5566 12.01 11.93 12.01 11.68 12.01 2,423,945 11.864 2.86%
2004-03-04 0 3.500 3.450 3.500 3.450 3.575 6,502,000 22,678,500 3.4879 11.68 11.51 11.68 11.51 11.93 1,949,108 11.635 -0.71%
2004-03-03 0 3.525 3.500 3.525 3.475 3.650 12,076,000 42,800,200 3.5442 11.76 11.68 11.76 11.59 12.18 3,620,029 11.823 -4.08%
2004-03-02 0 3.675 3.650 3.675 3.500 3.725 22,858,000 83,036,875 3.6327 12.26 12.18 12.26 11.68 12.43 6,852,156 12.118 5.00%
2004-03-01 0 3.500 3.475 3.500 3.475 3.550 2,993,537 10,519,776 3.5142 11.68 11.59 11.68 11.59 11.84 897,374 11.723 -1.41%
2004-02-27 0 3.550 3.500 3.525 3.450 3.575 4,980,000 17,564,210 3.5269 11.84 11.68 11.76 11.51 11.93 1,492,857 11.765 0.00%
2004-02-26 0 3.550 3.525 3.550 3.475 3.575 7,828,000 27,623,600 3.5288 11.84 11.76 11.84 11.59 11.93 2,346,604 11.772 2.16%
2004-02-25 0 3.475 3.450 3.475 3.450 3.500 1,964,000 6,817,700 3.4713 11.59 11.51 11.59 11.51 11.68 588,749 11.580 0.72%
2004-02-24 0 3.450 3.450 3.475 3.425 3.600 7,230,000 25,303,050 3.4997 11.51 11.51 11.59 11.43 12.01 2,167,341 11.675 -4.17%
2004-02-23 0 3.600 3.550 3.600 3.450 3.600 5,712,000 20,175,250 3.5321 12.01 11.84 12.01 11.51 12.01 1,712,290 11.783 1.41%
2004-02-20 0 3.550 3.500 3.550 3.475 3.550 6,224,000 21,825,350 3.5066 11.84 11.68 11.84 11.59 11.84 1,865,772 11.698 0.00%
2004-02-19 0 3.550 3.525 3.550 3.500 3.550 7,052,000 24,901,350 3.5311 11.84 11.76 11.84 11.68 11.84 2,113,982 11.779 0.00%
2004-02-18 0 3.550 3.525 3.550 3.500 3.575 10,655,000 37,616,860 3.5304 11.84 11.76 11.84 11.68 11.93 3,194,055 11.777 0.00%
2004-02-17 0 3.550 3.525 3.550 3.500 3.625 8,292,400 29,388,230 3.5440 11.84 11.76 11.84 11.68 12.09 2,485,818 11.822 0.00%
2004-02-16 0 3.550 3.550 3.575 3.525 3.600 3,420,000 12,188,350 3.5638 11.84 11.84 11.93 11.76 12.01 1,025,215 11.889 -1.39%
2004-02-13 0 3.600 3.575 3.600 3.450 3.625 9,753,600 34,717,065 3.5594 12.01 11.93 12.01 11.51 12.09 2,923,842 11.874 5.11%
2004-02-12 0 3.425 3.425 3.450 3.375 3.525 24,336,000 83,748,250 3.4413 11.43 11.43 11.51 11.26 11.76 7,295,217 11.480 -2.84%
2004-02-11 0 3.525 3.500 3.525 3.450 3.700 12,838,000 45,971,750 3.5809 11.76 11.68 11.76 11.51 12.34 3,848,455 11.946 -3.42%
2004-02-10 0 3.650 3.625 3.650 3.625 3.675 5,276,000 19,269,700 3.6523 12.18 12.09 12.18 12.09 12.26 1,581,590 12.184 -1.35%
2004-02-09 0 3.700 3.675 3.700 3.675 3.700 13,144,000 48,250,632 3.6709 12.34 12.26 12.34 12.26 12.34 3,940,184 12.246 1.37%
2004-02-06 0 3.650 3.600 3.650 3.600 3.650 8,918,000 32,308,450 3.6228 12.18 12.01 12.18 12.01 12.18 2,673,354 12.085 1.39%
2004-02-05 0 3.600 3.575 3.600 3.550 3.650 7,442,000 26,739,350 3.5930 12.01 11.93 12.01 11.84 12.18 2,230,893 11.986 -0.69%
2004-02-04 0 3.625 3.625 3.650 3.575 3.650 6,429,400 23,268,890 3.6191 12.09 12.09 12.18 11.93 12.18 1,927,345 12.073 0.69%
2004-02-03 0 3.600 3.600 3.625 3.550 3.650 12,484,000 45,291,600 3.6280 12.01 12.01 12.09 11.84 12.18 3,742,336 12.102 0.70%
2004-02-02 0 3.575 3.550 3.575 3.525 3.775 16,925,000 61,025,450 3.6056 11.93 11.84 11.93 11.76 12.59 5,073,617 12.028 1.42%
2004-01-30 1 3.525 - - - - 0 0 - 11.76 - - - - 0 - 0.00%
2004-01-29 1 3.525 - - - - 0 0 - 11.76 - - - - 0 - 0.00%
2004-01-28 0 3.525 3.500 3.525 3.500 3.650 10,393,600 37,491,050 3.6071 11.76 11.68 11.76 11.68 12.18 3,115,695 12.033 -2.76%
2004-01-27 0 3.625 3.625 3.650 3.450 3.650 10,354,000 36,999,100 3.5734 12.09 12.09 12.18 11.51 12.18 3,103,825 11.920 5.84%
2004-01-26 0 3.425 3.400 3.425 3.400 3.650 8,086,000 28,776,550 3.5588 11.43 11.34 11.43 11.34 12.18 2,423,945 11.872 -3.52%
2004-01-21 0 3.550 3.525 3.550 3.425 3.550 8,520,000 29,758,900 3.4928 11.84 11.76 11.84 11.43 11.84 2,554,045 11.652 5.19%
2004-01-20 0 3.375 3.350 3.400 3.275 3.450 12,574,000 42,471,804 3.3777 11.26 11.18 11.34 10.93 11.51 3,769,315 11.268 3.05%
2004-01-19 0 3.275 3.250 3.275 3.200 3.300 7,570,000 24,500,008 3.2365 10.93 10.84 10.93 10.67 11.01 2,269,263 10.796 0.00%
2004-01-16 0 3.275 3.250 3.275 3.175 3.300 6,543,000 21,365,800 3.2654 10.93 10.84 10.93 10.59 11.01 1,961,399 10.893 3.15%
2004-01-15 0 3.175 3.150 3.175 3.125 3.350 16,432,000 52,454,400 3.1922 10.59 10.51 10.59 10.42 11.18 4,925,830 10.649 -3.05%
2004-01-14 0 3.275 3.250 3.275 3.225 3.425 16,004,000 52,667,460 3.2909 10.93 10.84 10.93 10.76 11.43 4,797,528 10.978 -4.38%
2004-01-13 0 3.425 3.400 3.450 3.350 3.525 10,445,000 35,626,510 3.4109 11.43 11.34 11.51 11.18 11.76 3,131,104 11.378 -1.44%
2004-01-12 0 3.475 3.450 3.475 3.300 3.725 14,120,600 49,385,770 3.4974 11.59 11.51 11.59 11.01 12.43 4,232,940 11.667 -6.08%
2004-01-09 0 3.700 3.675 3.700 3.675 3.950 12,746,000 48,707,904 3.8214 12.34 12.26 12.34 12.26 13.18 3,820,876 12.748 -3.27%
2004-01-08 0 3.825 3.800 3.825 3.650 3.850 15,472,645 58,231,358 3.7635 12.76 12.68 12.76 12.18 12.84 4,638,244 12.555 4.79%
2004-01-07 0 3.650 3.625 3.650 3.500 3.700 14,910,355 53,687,056 3.6007 12.18 12.09 12.18 11.68 12.34 4,469,686 12.011 -1.35%
2004-01-06 0 3.700 3.650 3.700 3.525 3.825 26,725,000 97,478,500 3.6475 12.34 12.18 12.34 11.76 12.76 8,011,369 12.168 7.25%
2004-01-05 0 3.450 3.425 3.475 3.425 3.575 7,960,000 27,769,230 3.4886 11.51 11.43 11.59 11.43 11.93 2,386,174 11.638 0.00%
2004-01-02 0 3.450 3.425 3.450 3.400 3.500 3,111,000 10,705,375 3.4411 11.51 11.43 11.51 11.34 11.68 932,586 11.479 0.73%
2003-12-31 0 3.425 3.400 3.450 3.350 3.450 2,030,000 6,893,150 3.3956 11.43 11.34 11.51 11.18 11.51 608,534 11.327 0.00%
2003-12-30 0 3.425 3.400 3.425 3.400 3.500 11,451,000 39,519,475 3.4512 11.43 11.34 11.43 11.34 11.68 3,432,673 11.513 2.24%
2003-12-29 0 3.350 3.325 3.375 3.300 3.400 7,366,000 24,596,550 3.3392 11.18 11.09 11.26 11.01 11.34 2,208,110 11.139 0.00%
2003-12-24 0 3.350 3.325 3.375 3.300 3.375 5,918,000 19,774,800 3.3415 11.18 11.09 11.26 11.01 11.26 1,774,042 11.147 0.00%
2003-12-23 0 3.350 3.325 3.350 3.150 3.375 20,477,100 67,269,952 3.2851 11.18 11.09 11.18 10.51 11.26 6,138,432 10.959 5.51%
2003-12-22 0 3.175 3.150 3.175 3.075 3.175 9,898,000 31,134,433 3.1455 10.59 10.51 10.59 10.26 10.59 2,967,129 10.493 1.60%
2003-12-19 0 3.125 3.125 3.150 3.075 3.150 10,626,000 33,106,650 3.1156 10.42 10.42 10.51 10.26 10.51 3,185,362 10.393 1.63%
2003-12-18 0 3.075 3.050 3.100 2.900 3.100 5,422,000 16,366,300 3.0185 10.26 10.17 10.34 9.674 10.34 1,625,356 10.069 4.24%
2003-12-17 0 2.950 2.925 2.950 2.900 3.125 15,314,000 46,070,174 3.0084 9.841 9.757 9.841 9.674 10.42 4,590,687 10.036 -4.84%
2003-12-16 0 3.100 3.075 3.100 3.050 3.175 8,732,000 27,145,850 3.1088 10.34 10.26 10.34 10.17 10.59 2,617,597 10.371 -1.59%
2003-12-15 0 3.150 3.125 3.150 3.050 3.250 17,242,000 54,295,500 3.1490 10.51 10.42 10.51 10.17 10.84 5,168,644 10.505 -1.56%
2003-12-12 0 3.200 3.175 3.200 3.075 3.250 36,306,900 114,931,183 3.1655 10.67 10.59 10.67 10.26 10.84 10,883,740 10.560 4.07%
2003-12-11 0 3.075 3.075 3.100 2.825 3.125 58,125,200 174,026,710 2.9940 10.26 10.26 10.34 9.424 10.42 17,424,225 9.9876 9.82%
2003-12-10 0 2.800 2.775 2.800 2.750 2.800 13,946,000 38,850,250 2.7858 9.340 9.257 9.340 9.174 9.340 4,180,600 9.2930 0.00%
2003-12-09 0 2.800 2.775 2.800 2.750 2.875 12,624,000 35,406,850 2.8047 9.340 9.257 9.340 9.174 9.591 3,784,304 9.3562 0.90%
2003-12-08 0 2.775 2.750 2.775 2.700 2.800 7,407,800 20,435,504 2.7586 9.257 9.174 9.257 9.007 9.340 2,220,640 9.2025 1.83%
2003-12-05 0 2.725 2.750 2.775 2.725 2.825 4,896,000 13,586,750 2.7751 9.090 9.174 9.257 9.090 9.424 1,467,677 9.2573 -2.68%
2003-12-04 0 2.800 2.775 2.800 2.775 2.850 3,792,000 10,634,350 2.8044 9.340 9.257 9.340 9.257 9.507 1,136,730 9.3552 -0.88%
2003-12-03 0 2.825 2.800 2.825 2.800 2.950 9,438,000 26,965,850 2.8572 9.424 9.340 9.424 9.340 9.841 2,829,235 9.5311 -3.42%
2003-12-02 0 2.925 2.925 2.950 2.850 2.975 18,810,000 54,948,650 2.9212 9.757 9.757 9.841 9.507 9.924 5,638,685 9.7449 1.74%
2003-12-01 0 2.875 2.850 2.875 2.750 2.900 23,322,000 66,258,602 2.8410 9.591 9.507 9.591 9.174 9.674 6,991,249 9.4774 5.50%
2003-11-28 0 2.725 2.700 2.725 2.700 2.775 7,796,000 21,346,900 2.7382 9.090 9.007 9.090 9.007 9.257 2,337,011 9.1343 -0.91%
2003-11-27 0 2.750 2.725 2.750 2.675 2.800 12,644,000 34,493,430 2.7280 9.174 9.090 9.174 8.923 9.340 3,790,299 9.1005 2.80%
2003-11-26 0 2.675 2.650 2.675 2.625 2.700 6,948,000 18,492,570 2.6616 8.923 8.840 8.923 8.757 9.007 2,082,806 8.8787 -1.83%
2003-11-25 0 2.725 2.700 2.725 2.650 2.725 12,331,000 33,200,575 2.6924 9.090 9.007 9.090 8.840 9.090 3,696,471 8.9817 0.00%
2003-11-24 0 2.725 2.700 2.725 2.675 2.750 2,450,000 6,613,850 2.6995 9.090 9.007 9.090 8.923 9.174 734,438 9.0053 0.00%
2003-11-21 0 2.725 2.700 2.725 2.625 2.725 8,116,000 21,741,000 2.6788 9.090 9.007 9.090 8.757 9.090 2,432,938 8.9361 1.87%
2003-11-20 0 2.675 2.675 2.700 2.675 2.750 5,506,000 14,921,450 2.7100 8.923 8.923 9.007 8.923 9.174 1,650,537 9.0404 -0.93%
2003-11-19 0 2.700 2.700 2.725 2.675 2.750 5,834,000 15,788,234 2.7062 9.007 9.007 9.090 8.923 9.174 1,748,862 9.0277 -1.82%
2003-11-18 0 2.750 2.750 2.775 2.700 2.775 14,976,200 40,937,630 2.7335 9.174 9.174 9.257 9.007 9.257 4,489,424 9.1187 0.92%
2003-11-17 0 2.725 2.700 2.725 2.700 2.800 9,134,000 25,169,850 2.7556 9.090 9.007 9.090 9.007 9.340 2,738,104 9.1924 -3.54%
2003-11-14 0 2.825 2.800 2.825 2.800 2.825 11,834,000 33,269,364 2.8113 9.424 9.340 9.424 9.340 9.424 3,547,485 9.3783 0.00%
2003-11-13 0 2.825 2.800 2.825 2.800 2.900 10,856,000 30,778,850 2.8352 9.424 9.340 9.424 9.340 9.674 3,254,309 9.4579 0.00%
2003-11-12 0 2.825 2.800 2.825 2.800 2.900 11,906,000 33,738,610 2.8337 9.424 9.340 9.424 9.340 9.674 3,569,068 9.4531 -0.88%
2003-11-11 0 2.850 2.825 2.850 2.775 2.925 24,249,000 69,158,675 2.8520 9.507 9.424 9.507 9.257 9.757 7,269,137 9.5140 0.88%
2003-11-10 0 2.825 2.825 2.850 2.750 2.950 40,430,000 115,592,750 2.8591 9.424 9.424 9.507 9.174 9.841 12,119,724 9.5376 3.67%
2003-11-07 0 2.725 2.700 2.750 2.650 2.750 31,263,600 84,590,784 2.7057 9.090 9.007 9.174 8.840 9.174 9,371,907 9.0260 3.81%
2003-11-06 0 2.625 2.600 2.625 2.550 2.800 59,872,000 158,476,100 2.6469 8.757 8.673 8.757 8.507 9.340 17,947,864 8.8298 -7.08%
2003-11-05 0 2.825 2.800 2.850 2.750 2.925 40,434,000 114,985,200 2.8438 9.424 9.340 9.507 9.174 9.757 12,120,923 9.4865 -1.74%
2003-11-04 0 2.875 2.850 2.875 2.850 3.200 74,994,000 226,478,675 3.0200 9.591 9.507 9.591 9.507 10.67 22,480,995 10.074 -1.71%
2003-11-03 1 2.925 - - - - 0 0 - 9.757 - - - - 0 - 0.00%
2003-10-31 0 2.925 2.875 2.900 2.800 3.000 56,973,000 164,747,225 2.8917 9.757 9.591 9.674 9.340 10.01 17,078,829 9.6463 -2.50%
2003-10-30 0 3.000 3.000 3.025 2.475 3.075 156,207,000 440,153,575 2.8178 10.01 10.01 10.09 8.256 10.26 46,826,262 9.3997 14.29%
2003-10-29 0 2.625 2.600 2.625 2.375 2.625 102,990,000 260,116,700 2.5257 8.757 8.673 8.757 7.923 8.757 30,873,372 8.4253 10.53%
2003-10-28 0 2.375 2.375 2.400 2.325 2.400 13,692,000 32,431,750 2.3687 7.923 7.923 8.006 7.756 8.006 4,104,459 7.9016 1.06%
2003-10-27 0 2.350 2.325 2.350 2.275 2.350 7,134,000 16,546,350 2.3194 7.839 7.756 7.839 7.589 7.839 2,138,563 7.7371 3.30%
2003-10-24 0 2.275 2.275 2.300 2.175 2.300 10,432,000 23,429,700 2.2459 7.589 7.589 7.673 7.256 7.673 3,127,207 7.4922 2.25%
2003-10-23 0 2.225 2.200 2.225 2.200 2.350 18,689,500 42,364,888 2.2668 7.422 7.339 7.422 7.339 7.839 5,602,562 7.5617 -6.32%
2003-10-22 0 2.375 2.350 2.375 2.325 2.400 33,613,000 79,589,874 2.3678 7.923 7.839 7.923 7.756 8.006 10,076,188 7.8988 2.15%
2003-10-21 0 2.325 2.325 2.350 2.300 2.350 17,264,566 40,214,627 2.3293 7.756 7.756 7.839 7.673 7.839 5,175,409 7.7703 2.20%
2003-10-20 0 2.275 2.275 2.300 2.275 2.350 11,976,000 27,672,350 2.3107 7.589 7.589 7.673 7.589 7.839 3,590,052 7.7081 -3.19%
2003-10-17 0 2.350 2.350 2.375 2.325 2.375 10,512,000 24,647,950 2.3447 7.839 7.839 7.923 7.756 7.923 3,151,188 7.8218 0.00%
2003-10-16 0 2.350 2.325 2.350 2.275 2.375 16,052,000 37,291,000 2.3231 7.839 7.756 7.839 7.589 7.923 4,811,917 7.7497 2.17%
2003-10-15 0 2.300 2.275 2.300 2.275 2.300 9,014,000 20,704,550 2.2969 7.673 7.589 7.673 7.589 7.673 2,702,132 7.6623 0.00%
2003-10-14 0 2.300 2.275 2.300 2.250 2.350 17,012,100 38,994,073 2.2921 7.673 7.589 7.673 7.506 7.839 5,099,727 7.6463 1.10%
2003-10-13 0 2.275 2.250 2.275 2.225 2.300 13,524,000 30,645,120 2.2660 7.589 7.506 7.589 7.422 7.673 4,054,097 7.5590 0.00%
2003-10-10 0 2.275 2.250 2.275 2.250 2.350 31,786,000 72,609,800 2.2843 7.589 7.506 7.589 7.506 7.839 9,528,507 7.6203 1.11%
2003-10-09 0 2.250 2.225 2.250 2.125 2.250 39,488,900 86,541,053 2.1915 7.506 7.422 7.506 7.089 7.506 11,837,610 7.3107 7.14%
2003-10-08 0 2.100 2.075 2.100 2.075 2.175 33,616,000 71,018,358 2.1126 7.005 6.922 7.005 6.922 7.256 10,077,088 7.0475 0.00%
2003-10-07 0 2.100 2.075 2.100 2.075 2.175 57,776,000 123,573,361 2.1388 7.005 6.922 7.005 6.922 7.256 17,319,545 7.1349 -3.45%
2003-10-06 0 2.175 2.150 2.175 2.125 2.350 51,918,000 115,278,050 2.2204 7.256 7.172 7.256 7.089 7.839 15,563,489 7.4070 -6.45%
2003-10-03 0 2.325 2.300 2.325 2.300 2.425 24,999,000 58,849,504 2.3541 7.756 7.673 7.756 7.673 8.090 7,493,965 7.8529 -4.12%
2003-10-02 0 2.425 2.400 2.425 2.300 2.450 35,805,371 85,618,618 2.3912 8.090 8.006 8.090 7.673 8.173 10,733,397 7.9768 6.59%
2003-09-30 0 2.275 2.250 2.325 2.225 2.325 8,010,000 18,142,918 2.2650 7.589 7.506 7.756 7.422 7.756 2,401,162 7.5559 0.00%
2003-09-29 0 2.275 2.250 2.275 2.225 2.325 5,388,000 12,242,500 2.2722 7.589 7.506 7.589 7.422 7.756 1,615,164 7.5797 -1.09%
2003-09-26 0 2.300 2.300 2.325 2.300 2.350 3,100,000 7,190,050 2.3194 7.673 7.673 7.756 7.673 7.839 929,289 7.7372 -2.13%
2003-09-25 0 2.350 2.325 2.350 2.300 2.400 14,044,000 32,976,800 2.3481 7.839 7.756 7.839 7.673 8.006 4,209,978 7.8330 1.08%
2003-09-24 0 2.325 2.300 2.325 2.275 2.350 6,938,157 15,988,367 2.3044 7.756 7.673 7.756 7.589 7.839 2,079,855 7.6872 2.20%
2003-09-23 0 2.275 2.250 2.275 2.250 2.300 2,717,200 6,171,070 2.2711 7.589 7.506 7.589 7.506 7.673 814,537 7.5762 1.11%
2003-09-22 0 2.250 2.250 2.275 2.225 2.300 6,564,000 14,795,570 2.2540 7.506 7.506 7.589 7.422 7.673 1,967,694 7.5192 -1.10%
2003-09-19 0 2.275 2.225 2.275 2.150 2.300 17,152,000 37,784,306 2.2029 7.589 7.422 7.589 7.172 7.673 5,141,665 7.3487 4.60%
2003-09-18 0 2.175 2.175 2.200 2.125 2.250 13,174,000 28,811,314 2.1870 7.256 7.256 7.339 7.089 7.506 3,949,178 7.2955 -4.40%
2003-09-17 0 2.275 2.275 2.300 2.250 2.400 8,615,500 19,888,063 2.3084 7.589 7.589 7.673 7.506 8.006 2,582,673 7.7006 -3.19%
2003-09-16 0 2.350 2.300 2.350 2.275 2.350 8,882,000 20,548,800 2.3135 7.839 7.673 7.839 7.589 7.839 2,662,562 7.7177 -1.05%
2003-09-15 0 2.375 2.350 2.375 2.225 2.375 25,026,000 58,039,000 2.3191 7.923 7.839 7.923 7.422 7.923 7,502,058 7.7364 7.95%
2003-09-11 0 2.200 2.175 2.200 2.100 2.225 16,548,200 35,897,960 2.1693 7.339 7.256 7.339 7.005 7.422 4,960,663 7.2365 3.53%
2003-09-10 0 2.125 2.100 2.125 2.100 2.250 13,792,000 29,660,150 2.1505 7.089 7.005 7.089 7.005 7.506 4,134,436 7.1739 -5.56%
2003-09-09 0 2.250 2.225 2.250 2.225 2.350 12,311,000 28,276,900 2.2969 7.506 7.422 7.506 7.422 7.839 3,690,476 7.6621 -3.23%
2003-09-08 0 2.325 2.300 2.325 2.250 2.325 8,658,000 19,838,922 2.2914 7.756 7.673 7.756 7.506 7.756 2,595,414 7.6438 0.00%
2003-09-05 0 2.325 2.300 2.325 2.300 2.375 7,043,821 16,392,897 2.3273 7.756 7.673 7.756 7.673 7.923 2,111,530 7.7635 -2.11%
2003-09-04 0 2.375 2.350 2.375 2.300 2.425 31,832,000 75,879,140 2.3837 7.923 7.839 7.923 7.673 8.090 9,542,297 7.9519 0.00%
2003-09-03 0 2.375 2.375 2.400 2.300 2.425 31,436,000 74,713,650 2.3767 7.923 7.923 8.006 7.673 8.090 9,423,588 7.9284 4.40%
2003-09-02 0 2.275 2.275 2.300 2.275 2.350 6,498,600 14,968,305 2.3033 7.589 7.589 7.673 7.589 7.839 1,948,089 7.6836 -2.15%
2003-09-01 0 2.325 2.300 2.325 2.250 2.350 23,582,200 54,486,050 2.3105 7.756 7.673 7.756 7.506 7.839 7,069,250 7.7075 2.20%
2003-08-29 0 2.275 2.250 2.275 2.225 2.300 22,538,000 50,990,600 2.2624 7.589 7.506 7.589 7.422 7.673 6,756,229 7.5472 0.00%
2003-08-28 0 2.275 2.275 2.300 2.125 2.325 77,078,700 174,702,140 2.2665 7.589 7.589 7.673 7.089 7.756 23,105,926 7.5609 8.33%
2003-08-27 0 2.100 2.075 2.100 2.075 2.150 11,758,000 24,964,450 2.1232 7.005 6.922 7.005 6.922 7.172 3,524,702 7.0827 1.20%
2003-08-26 0 2.075 2.075 2.100 2.000 2.100 9,096,200 18,626,996 2.0478 6.922 6.922 7.005 6.672 7.005 2,726,773 6.8311 3.75%
2003-08-25 0 2.000 1.990 2.000 1.980 2.150 14,426,000 29,853,950 2.0695 6.672 6.638 6.672 6.605 7.172 4,324,490 6.9035 -6.98%
2003-08-22 0 2.150 2.125 2.150 2.075 2.175 19,422,600 41,499,300 2.1367 7.172 7.089 7.172 6.922 7.256 5,822,324 7.1276 0.00%
2003-08-21 0 2.150 2.100 2.125 1.960 2.175 27,354,600 57,515,818 2.1026 7.172 7.005 7.089 6.538 7.256 8,200,104 7.0140 6.17%
2003-08-20 0 2.025 2.025 2.050 2.025 2.100 12,874,000 26,441,950 2.0539 6.755 6.755 6.839 6.755 7.005 3,859,246 6.8516 -2.41%
2003-08-19 0 2.075 2.075 2.100 2.050 2.150 49,764,000 104,674,100 2.1034 6.922 6.922 7.005 6.839 7.172 14,917,783 7.0167 3.75%
2003-08-18 0 2.000 1.990 2.000 1.980 2.025 22,064,000 44,048,190 1.9964 6.672 6.638 6.672 6.605 6.755 6,614,138 6.6597 1.01%
2003-08-15 0 1.980 1.970 1.980 1.960 2.000 9,526,000 18,844,380 1.9782 6.605 6.572 6.605 6.538 6.672 2,855,614 6.5991 0.00%
2003-08-14 0 1.980 1.970 1.980 1.960 1.990 10,362,000 20,446,500 1.9732 6.605 6.572 6.605 6.538 6.638 3,106,223 6.5824 0.51%
2003-08-13 0 1.970 1.960 1.970 1.940 2.000 28,032,000 55,301,560 1.9728 6.572 6.538 6.572 6.472 6.672 8,403,169 6.5810 2.07%
2003-08-12 0 1.930 1.930 1.940 1.910 1.940 9,928,000 19,168,500 1.9308 6.438 6.438 6.472 6.372 6.472 2,976,122 6.4408 0.52%
2003-08-11 0 1.920 1.920 1.930 1.880 1.940 9,560,000 18,197,440 1.9035 6.405 6.405 6.438 6.271 6.472 2,865,807 6.3498 2.67%
2003-08-08 0 1.870 1.870 1.880 1.870 1.900 8,330,000 15,697,400 1.8844 6.238 6.238 6.271 6.238 6.338 2,497,089 6.2863 0.00%
2003-08-07 0 1.870 1.870 1.880 1.870 1.920 12,522,000 23,572,660 1.8825 6.238 6.238 6.271 6.238 6.405 3,753,727 6.2798 -1.06%
2003-08-06 0 1.890 1.880 1.900 1.860 1.930 11,676,000 22,048,560 1.8884 6.305 6.271 6.338 6.205 6.438 3,500,121 6.2994 -2.07%
2003-08-05 0 1.930 1.930 1.940 1.930 1.980 9,586,009 18,638,177 1.9443 6.438 6.438 6.472 6.438 6.605 2,873,603 6.4860 -2.03%
2003-08-04 0 1.970 1.960 1.970 1.940 2.000 12,794,009 25,217,378 1.9710 6.572 6.538 6.572 6.472 6.672 3,835,267 6.5751 1.03%
2003-08-01 0 1.950 1.930 1.950 1.930 1.990 17,810,000 34,962,740 1.9631 6.505 6.438 6.505 6.438 6.638 5,338,914 6.5487 1.04%
2003-07-31 0 1.930 1.930 1.940 1.920 2.025 27,284,100 53,505,594 1.9611 6.438 6.438 6.472 6.405 6.755 8,178,970 6.5418 -3.02%
2003-07-30 0 1.990 1.980 1.990 1.970 2.025 25,174,000 50,271,350 1.9970 6.638 6.605 6.638 6.572 6.755 7,546,424 6.6616 1.02%
2003-07-29 0 1.970 1.970 1.980 1.920 2.000 26,554,000 52,187,520 1.9653 6.572 6.572 6.605 6.405 6.672 7,960,108 6.5561 2.60%
2003-07-28 0 1.920 1.920 1.930 1.880 1.930 11,780,000 22,506,160 1.9105 6.405 6.405 6.438 6.271 6.438 3,531,297 6.3733 3.23%
2003-07-25 0 1.860 1.860 1.880 1.860 1.900 5,372,000 10,095,920 1.8794 6.205 6.205 6.271 6.205 6.338 1,610,368 6.2693 -1.59%
2003-07-24 0 1.890 1.880 1.890 1.850 1.890 5,948,000 11,164,780 1.8771 6.305 6.271 6.305 6.171 6.305 1,783,035 6.2617 1.61%
2003-07-23 0 1.860 1.850 1.860 1.850 1.930 16,012,000 30,049,060 1.8767 6.205 6.171 6.205 6.171 6.438 4,799,926 6.2603 -2.11%
2003-07-22 0 1.900 1.900 1.910 1.850 1.920 26,662,000 50,544,200 1.8957 6.338 6.338 6.372 6.171 6.405 7,992,483 6.3240 2.70%
2003-07-21 0 1.850 1.850 1.860 1.840 1.890 10,518,000 19,564,380 1.8601 6.171 6.171 6.205 6.138 6.305 3,152,987 6.2050 0.54%
2003-07-18 0 1.840 1.840 1.850 1.800 1.890 16,598,000 30,483,720 1.8366 6.138 6.138 6.171 6.005 6.305 4,975,592 6.1267 -3.66%
2003-07-17 0 1.910 1.880 1.900 1.860 1.970 29,124,000 56,114,440 1.9267 6.372 6.271 6.338 6.205 6.572 8,730,518 6.4274 -0.52%
2003-07-16 0 1.920 1.920 1.930 1.910 1.960 8,636,000 16,649,080 1.9279 6.405 6.405 6.438 6.372 6.538 2,588,819 6.4311 -1.54%
2003-07-15 0 1.950 1.940 1.950 1.910 2.000 18,090,000 35,213,460 1.9466 6.505 6.472 6.505 6.372 6.672 5,422,850 6.4935 -1.02%
2003-07-14 0 1.970 1.970 1.980 1.940 1.980 22,008,000 43,168,414 1.9615 6.572 6.572 6.605 6.472 6.605 6,597,351 6.5433 1.55%
2003-07-11 0 1.940 1.930 1.940 1.870 1.940 21,803,400 41,671,744 1.9112 6.472 6.438 6.472 6.238 6.472 6,536,018 6.3757 1.04%
2003-07-10 0 1.920 1.920 1.930 1.870 1.950 39,171,000 75,017,210 1.9151 6.405 6.405 6.438 6.238 6.505 11,742,313 6.3886 0.00%
2003-07-09 0 1.920 1.920 1.930 1.800 1.950 73,028,000 136,410,094 1.8679 6.405 6.405 6.438 6.005 6.505 21,891,646 6.2311 6.67%
2003-07-08 0 1.800 1.790 1.800 1.720 1.810 43,706,000 77,576,340 1.7750 6.005 5.971 6.005 5.738 6.038 13,101,773 5.9211 6.51%
2003-07-07 0 1.690 1.680 1.690 1.670 1.710 9,372,500 15,863,830 1.6926 5.638 5.604 5.638 5.571 5.704 2,809,600 5.6463 0.60%
2003-07-04 0 1.680 1.670 1.680 1.650 1.690 5,995,000 9,991,410 1.6666 5.604 5.571 5.604 5.504 5.638 1,797,125 5.5597 0.60%
2003-07-03 0 1.670 1.660 1.670 1.640 1.670 11,998,000 19,770,840 1.6478 5.571 5.538 5.571 5.471 5.571 3,596,647 5.4970 1.83%
2003-07-02 0 1.640 1.630 1.640 1.610 1.670 8,802,000 14,388,020 1.6346 5.471 5.437 5.471 5.371 5.571 2,638,581 5.4529 -0.61%
2003-06-30 0 1.650 1.630 1.640 1.640 1.700 4,620,000 7,711,040 1.6691 5.504 5.437 5.471 5.471 5.671 1,384,940 5.5678 -2.37%
2003-06-27 0 1.690 1.690 1.700 1.670 1.710 10,144,000 17,165,600 1.6922 5.638 5.638 5.671 5.571 5.704 3,040,873 5.6450 1.20%
2003-06-26 0 1.670 1.660 1.670 1.660 1.710 10,468,000 17,608,900 1.6822 5.571 5.538 5.571 5.538 5.704 3,137,998 5.6115 -2.34%
2003-06-25 0 1.710 1.700 1.710 1.660 1.710 5,388,000 9,102,240 1.6894 5.704 5.671 5.704 5.538 5.704 1,615,164 5.6355 1.18%
2003-06-24 0 1.690 1.680 1.690 1.630 1.690 7,116,000 11,776,920 1.6550 5.638 5.604 5.638 5.437 5.638 2,133,167 5.5209 1.81%
2003-06-23 0 1.660 1.650 1.660 1.630 1.690 10,082,000 16,784,754 1.6648 5.538 5.504 5.538 5.437 5.638 3,022,287 5.5537 0.00%
2003-06-20 0 1.660 1.660 1.670 1.650 1.690 16,738,000 27,984,880 1.6719 5.538 5.538 5.571 5.504 5.638 5,017,560 5.5774 -2.35%
2003-06-19 0 1.700 1.700 1.710 1.700 1.760 21,042,000 36,201,040 1.7204 5.671 5.671 5.704 5.671 5.871 6,307,772 5.7391 -2.86%
2003-06-18 0 1.750 1.740 1.750 1.730 1.790 22,936,559 40,387,559 1.7608 5.838 5.804 5.838 5.771 5.971 6,875,705 5.8740 -0.57%
2003-06-17 0 1.760 1.760 1.770 1.760 1.810 23,888,000 42,496,620 1.7790 5.871 5.871 5.905 5.871 6.038 7,160,919 5.9345 0.00%
2003-06-16 0 1.760 1.760 1.770 1.730 1.820 26,072,000 46,402,940 1.7798 5.871 5.871 5.905 5.771 6.071 7,815,618 5.9372 -1.12%
2003-06-13 0 1.780 1.770 1.780 1.740 1.790 27,530,000 48,592,780 1.7651 5.938 5.905 5.938 5.804 5.971 8,252,684 5.8881 1.14%
2003-06-12 0 1.760 1.760 1.770 1.740 1.770 9,404,453 16,542,115 1.7590 5.871 5.871 5.905 5.804 5.905 2,819,178 5.8677 1.15%
2003-06-11 0 1.740 1.740 1.750 1.730 1.770 16,963,000 29,639,660 1.7473 5.804 5.804 5.838 5.771 5.905 5,085,008 5.8288 -0.57%
2003-06-10 0 1.750 1.750 1.760 1.710 1.760 19,496,200 33,849,030 1.7362 5.838 5.838 5.871 5.704 5.871 5,844,387 5.7917 -2.23%
2003-06-09 0 1.790 1.780 1.790 1.770 1.850 13,260,000 23,765,500 1.7923 5.971 5.938 5.971 5.905 6.171 3,974,958 5.9788 -3.24%
2003-06-06 0 1.850 1.840 1.850 1.800 1.870 14,560,500 26,636,164 1.8293 6.171 6.138 6.171 6.005 6.238 4,364,809 6.1025 2.78%
2003-06-05 0 1.800 1.790 1.800 1.790 1.860 18,908,000 34,722,220 1.8364 6.005 5.971 6.005 5.971 6.205 5,668,062 6.1259 -1.10%
2003-06-03 0 1.820 1.810 1.820 1.750 1.830 24,443,643 44,080,670 1.8034 6.071 6.038 6.071 5.838 6.105 7,327,485 6.0158 4.00%
2003-06-02 0 1.750 1.750 1.760 1.730 1.770 14,065,000 24,559,778 1.7462 5.838 5.838 5.871 5.771 5.905 4,216,273 5.8250 1.74%
2003-05-30 0 1.720 1.710 1.720 1.700 1.740 12,139,500 20,837,785 1.7165 5.738 5.704 5.738 5.671 5.804 3,639,065 5.7261 0.00%
2003-05-29 0 1.720 1.710 1.720 1.700 1.800 13,809,200 23,891,908 1.7301 5.738 5.704 5.738 5.671 6.005 4,139,592 5.7716 -3.91%
2003-05-28 0 1.790 1.790 1.800 1.780 1.830 11,866,000 21,381,600 1.8019 5.971 5.971 6.005 5.938 6.105 3,557,078 6.0110 0.56%
2003-05-27 0 1.780 1.770 1.780 1.760 1.820 21,288,000 37,901,840 1.7804 5.938 5.905 5.938 5.871 6.071 6,381,516 5.9393 -1.66%
2003-05-26 0 1.810 1.810 1.820 1.710 1.810 39,780,000 70,523,460 1.7728 6.038 6.038 6.071 5.704 6.038 11,924,873 5.9140 6.47%
2003-05-23 0 1.700 1.700 1.710 1.670 1.720 31,342,000 53,169,020 1.6964 5.671 5.671 5.704 5.571 5.738 9,395,409 5.6590 2.41%
2003-05-22 0 1.660 1.650 1.660 1.590 1.680 36,066,000 59,109,580 1.6389 5.538 5.504 5.538 5.304 5.604 10,811,526 5.4673 5.06%
2003-05-21 0 1.580 1.570 1.580 1.530 1.590 16,899,000 26,400,480 1.5623 5.271 5.237 5.271 5.104 5.304 5,065,823 5.2115 1.94%
2003-05-20 0 1.550 1.540 1.550 1.520 1.560 6,018,000 9,293,580 1.5443 5.171 5.137 5.171 5.071 5.204 1,804,019 5.1516 0.65%
2003-05-19 0 1.540 1.530 1.540 1.510 1.550 6,690,000 10,303,080 1.5401 5.137 5.104 5.137 5.037 5.171 2,005,465 5.1375 1.99%
2003-05-16 0 1.510 1.510 1.520 1.510 1.570 19,956,300 30,682,543 1.5375 5.037 5.037 5.071 5.037 5.237 5,982,312 5.1289 -2.58%
2003-05-15 0 1.550 1.540 1.550 1.540 1.600 14,806,000 23,270,194 1.5717 5.171 5.137 5.171 5.137 5.337 4,438,403 5.2429 -2.52%
2003-05-14 0 1.590 1.590 1.600 1.550 1.610 51,330,000 81,417,140 1.5862 5.304 5.304 5.337 5.171 5.371 15,387,224 5.2912 3.92%
2003-05-13 0 1.530 1.520 1.530 1.460 1.550 31,310,200 47,161,360 1.5063 5.104 5.071 5.104 4.870 5.171 9,385,877 5.0247 4.79%
2003-05-12 0 1.460 1.450 1.460 1.410 1.460 10,810,000 15,609,820 1.4440 4.870 4.837 4.870 4.704 4.870 3,240,520 4.8171 3.55%
2003-05-09 0 1.410 1.400 1.410 1.400 1.450 8,936,000 12,665,920 1.4174 4.704 4.670 4.704 4.670 4.837 2,678,750 4.7283 -2.76%
2003-05-07 0 1.450 1.450 1.460 1.430 1.470 9,831,000 14,228,790 1.4473 4.837 4.837 4.870 4.770 4.904 2,947,045 4.8282 0.00%
2003-05-06 0 1.450 1.440 1.450 1.440 1.490 14,518,000 21,203,020 1.4605 4.837 4.804 4.837 4.804 4.970 4,352,069 4.8719 0.00%
2003-05-05 0 1.450 1.440 1.450 1.420 1.460 14,644,000 21,060,320 1.4382 4.837 4.804 4.837 4.737 4.870 4,389,840 4.7975 3.57%
2003-05-02 0 1.400 1.390 1.400 1.390 1.420 11,385,000 15,990,630 1.4045 4.670 4.637 4.670 4.637 4.737 3,412,888 4.6854 0.72%
2003-04-30 0 1.460 1.450 1.460 1.450 1.530 17,637,787 25,865,573 1.4665 4.637 4.605 4.637 4.605 4.859 5,553,556 4.6575 -3.31%
2003-04-29 0 1.510 1.500 1.510 1.460 1.570 26,448,200 40,326,320 1.5247 4.796 4.764 4.796 4.637 4.986 8,327,664 4.8425 2.03%
2003-04-28 0 1.480 1.480 1.490 1.400 1.490 18,182,000 26,444,520 1.4544 4.700 4.700 4.732 4.446 4.732 5,724,911 4.6192 4.96%
2003-04-25 0 1.410 1.410 1.420 1.390 1.440 29,540,000 41,744,390 1.4131 4.478 4.478 4.510 4.415 4.573 9,301,169 4.4881 -1.40%
2003-04-24 0 1.430 1.420 1.430 1.370 1.530 47,688,000 67,045,000 1.4059 4.542 4.510 4.542 4.351 4.859 15,015,374 4.4651 -6.54%
2003-04-23 0 1.530 1.510 1.530 1.500 1.540 11,376,000 17,255,060 1.5168 4.859 4.796 4.859 4.764 4.891 3,581,926 4.8173 0.00%
2003-04-22 0 1.530 1.520 1.530 1.510 1.550 16,116,000 24,646,120 1.5293 4.859 4.827 4.859 4.796 4.923 5,074,396 4.8570 0.00%
2003-04-17 0 1.530 1.520 1.530 1.470 1.560 47,988,000 72,941,880 1.5200 4.859 4.827 4.859 4.669 4.954 15,109,834 4.8274 2.68%
2003-04-16 0 1.490 1.480 1.500 1.460 1.580 66,643,000 100,636,370 1.5101 4.732 4.700 4.764 4.637 5.018 20,983,677 4.7959 -5.10%
2003-04-15 0 1.570 1.560 1.570 1.560 1.690 39,264,000 62,537,580 1.5927 4.986 4.954 4.986 4.954 5.367 12,362,935 5.0585 -7.10%
2003-04-14 0 1.690 1.680 1.690 1.670 1.750 16,623,000 28,310,733 1.7031 5.367 5.336 5.367 5.304 5.558 5,234,033 5.4090 -2.87%
2003-04-11 0 1.740 1.730 1.740 1.720 1.750 8,826,000 15,271,090 1.7302 5.526 5.494 5.526 5.463 5.558 2,779,016 5.4951 0.00%
2003-04-10 0 1.740 1.730 1.740 1.730 1.760 8,492,000 14,812,800 1.7443 5.526 5.494 5.526 5.494 5.590 2,673,850 5.5399 -1.14%
2003-04-09 0 1.760 1.750 1.760 1.750 1.800 9,687,000 17,144,300 1.7698 5.590 5.558 5.590 5.558 5.717 3,050,116 5.6209 -2.22%
2003-04-08 0 1.800 1.790 1.800 1.770 1.820 12,574,000 22,520,842 1.7911 5.717 5.685 5.717 5.621 5.780 3,959,137 5.6883 0.56%
2003-04-07 0 1.790 1.790 1.800 1.760 1.820 19,081,000 34,003,670 1.7821 5.685 5.685 5.717 5.590 5.780 6,007,976 5.6598 -1.65%
2003-04-04 0 1.820 1.820 1.830 1.750 1.830 20,710,000 37,233,600 1.7979 5.780 5.780 5.812 5.558 5.812 6,520,894 5.7099 4.00%
2003-04-03 0 1.750 1.740 1.750 1.710 1.770 18,874,000 32,926,205 1.7445 5.558 5.526 5.558 5.431 5.621 5,942,799 5.5405 2.94%
2003-04-02 0 1.700 1.690 1.700 1.670 1.850 41,088,100 71,480,302 1.7397 5.399 5.367 5.399 5.304 5.875 12,937,284 5.5251 -5.56%
2003-04-01 0 1.800 1.800 1.810 1.730 1.810 13,294,000 23,501,440 1.7678 5.717 5.717 5.748 5.494 5.748 4,185,841 5.6145 0.56%
2003-03-31 0 1.790 1.790 1.800 1.760 1.850 7,564,000 13,560,060 1.7927 5.685 5.685 5.717 5.590 5.875 2,381,653 5.6935 -3.24%
2003-03-28 0 1.850 1.840 1.850 1.830 1.850 7,482,000 13,801,600 1.8446 5.875 5.844 5.875 5.812 5.875 2,355,834 5.8585 1.09%
2003-03-27 0 1.830 1.820 1.830 1.820 1.850 6,391,000 11,732,360 1.8358 5.812 5.780 5.812 5.780 5.875 2,012,315 5.8303 -0.54%
2003-03-26 0 1.840 1.850 1.860 1.830 1.910 14,960,000 27,805,560 1.8587 5.844 5.875 5.907 5.812 6.066 4,710,409 5.9030 -3.16%
2003-03-25 0 1.900 1.890 1.900 1.880 1.920 7,874,000 14,971,192 1.9013 6.034 6.003 6.034 5.971 6.098 2,479,262 6.0386 -1.55%
2003-03-24 0 1.930 1.920 1.930 1.910 1.990 8,954,000 17,398,309 1.9431 6.130 6.098 6.130 6.066 6.320 2,819,319 6.1711 -2.03%
2003-03-21 0 1.970 1.960 1.970 1.940 2.000 11,900,000 23,425,880 1.9686 6.257 6.225 6.257 6.161 6.352 3,746,917 6.2520 -2.72%
2003-03-20 0 2.025 2.000 2.025 1.980 2.025 7,110,000 14,276,438 2.0079 6.431 6.352 6.431 6.288 6.431 2,238,704 6.3771 1.25%
2003-03-19 0 2.000 1.990 2.000 1.960 2.050 8,492,000 16,991,844 2.0009 6.352 6.320 6.352 6.225 6.511 2,673,850 6.3548 -2.44%
2003-03-18 0 2.050 2.025 2.050 1.950 2.050 32,256,000 64,955,858 2.0138 6.511 6.431 6.511 6.193 6.511 10,156,348 6.3956 7.89%
2003-03-17 0 1.900 1.900 1.910 1.850 1.910 8,110,500 15,263,680 1.8820 6.034 6.034 6.066 5.875 6.066 2,553,728 5.9770 0.00%
2003-03-14 0 1.900 1.900 1.910 1.900 1.940 8,956,000 17,217,220 1.9224 6.034 6.034 6.066 6.034 6.161 2,819,948 6.1055 2.15%
2003-03-13 0 1.860 1.860 1.870 1.830 1.900 8,743,800 16,191,340 1.8518 5.907 5.907 5.939 5.812 6.034 2,753,134 5.8811 -1.06%
2003-03-12 0 1.880 1.860 1.880 1.760 1.900 25,134,000 46,103,700 1.8343 5.971 5.907 5.971 5.590 6.034 7,913,866 5.8257 8.67%
2003-03-11 0 1.730 1.730 1.740 1.670 1.740 26,184,000 44,534,540 1.7008 5.494 5.494 5.526 5.304 5.526 8,244,476 5.4017 -1.14%
2003-03-10 0 1.750 1.750 1.760 1.710 1.840 23,526,380 41,076,118 1.7460 5.558 5.558 5.590 5.431 5.844 7,407,679 5.5451 -3.85%
2003-03-07 0 1.820 1.810 1.820 1.810 1.880 15,680,000 28,963,578 1.8472 5.780 5.748 5.780 5.748 5.971 4,937,114 5.8665 -4.21%
2003-03-06 0 1.900 1.890 1.900 1.850 2.025 20,977,000 40,431,210 1.9274 6.034 6.003 6.034 5.875 6.431 6,604,964 6.1213 -5.00%
2003-03-05 0 2.000 2.000 2.025 2.000 2.050 6,191,390 12,465,599 2.0134 6.352 6.352 6.431 6.352 6.511 1,949,464 6.3944 -2.44%
2003-03-04 0 2.050 2.025 2.050 2.000 2.075 6,528,000 13,351,430 2.0453 6.511 6.431 6.511 6.352 6.590 2,055,451 6.4956 -1.20%
2003-03-03 0 2.075 2.050 2.075 2.050 2.100 6,167,000 12,792,050 2.0743 6.590 6.511 6.590 6.511 6.669 1,941,784 6.5878 1.22%
2003-02-28 0 2.050 2.025 2.050 2.025 2.075 6,409,000 13,155,010 2.0526 6.511 6.431 6.511 6.431 6.590 2,017,982 6.5189 1.23%
2003-02-27 0 2.025 2.025 2.050 2.000 2.125 27,522,000 56,259,674 2.0442 6.431 6.431 6.511 6.352 6.749 8,665,768 6.4922 -4.71%
2003-02-26 0 2.125 2.125 2.150 2.100 2.175 4,556,000 9,696,000 2.1282 6.749 6.749 6.828 6.669 6.908 1,434,534 6.7590 -2.30%
2003-02-25 0 2.175 2.150 2.175 2.125 2.175 5,984,000 12,850,200 2.1474 6.908 6.828 6.908 6.749 6.908 1,884,164 6.8201 -1.14%
2003-02-24 0 2.200 2.200 2.225 2.200 2.250 9,022,000 20,103,710 2.2283 6.987 6.987 7.066 6.987 7.146 2,840,729 7.0770 0.00%
2003-02-21 0 2.200 2.200 2.225 2.200 2.225 9,360,000 20,722,070 2.2139 6.987 6.987 7.066 6.987 7.066 2,947,155 7.0312 0.00%
2003-02-20 0 2.200 2.200 2.225 2.175 2.225 8,302,000 18,244,700 2.1976 6.987 6.987 7.066 6.908 7.066 2,614,025 6.9795 0.00%
2003-02-19 0 2.200 2.175 2.225 2.175 2.225 11,968,000 26,326,950 2.1998 6.987 6.908 7.066 6.908 7.066 3,768,327 6.9864 1.15%
2003-02-18 0 2.175 2.175 2.200 2.150 2.200 4,466,000 9,716,300 2.1756 6.908 6.908 6.987 6.828 6.987 1,406,196 6.9096 -1.14%
2003-02-17 0 2.200 2.175 2.200 2.150 2.200 8,756,000 19,029,350 2.1733 6.987 6.908 6.987 6.828 6.987 2,756,975 6.9023 2.33%
2003-02-14 0 2.150 2.150 2.175 2.125 2.200 11,140,000 23,962,850 2.1511 6.828 6.828 6.908 6.749 6.987 3,507,618 6.8317 1.18%
2003-02-13 0 2.125 2.100 2.125 2.075 2.150 7,730,500 16,262,313 2.1037 6.749 6.669 6.749 6.590 6.828 2,434,079 6.6811 0.00%
2003-02-12 0 2.125 2.100 2.125 2.075 2.150 13,825,500 29,127,925 2.1068 6.749 6.669 6.749 6.590 6.828 4,353,193 6.6912 0.00%
2003-02-11 0 2.125 2.125 2.150 2.125 2.200 3,262,000 7,047,700 2.1605 6.749 6.749 6.828 6.749 6.987 1,027,096 6.8618 -3.41%
2003-02-10 0 2.200 2.175 2.200 2.150 2.225 26,376,000 57,729,800 2.1887 6.987 6.908 6.987 6.828 7.066 8,304,930 6.9513 1.15%
2003-02-07 0 2.175 2.175 2.200 2.150 2.225 11,820,000 25,860,250 2.1878 6.908 6.908 6.987 6.828 7.066 3,721,727 6.9485 1.16%
2003-02-06 0 2.150 2.125 2.150 2.125 2.175 10,033,213 21,561,693 2.1490 6.828 6.749 6.828 6.749 6.908 3,159,127 6.8252 0.00%
2003-02-05 0 2.150 2.125 2.150 2.025 2.150 20,174,740 41,919,165 2.0778 6.828 6.749 6.828 6.431 6.828 6,352,359 6.5990 6.17%
2003-02-04 0 2.025 2.000 2.025 1.980 2.075 17,609,490 35,543,240 2.0184 6.431 6.352 6.431 6.288 6.590 5,544,646 6.4104 -1.22%
2003-01-30 0 2.050 2.025 2.050 2.000 2.075 17,214,000 35,110,320 2.0396 6.511 6.431 6.511 6.352 6.590 5,420,119 6.4778 -1.20%
2003-01-29 0 2.075 2.075 2.100 2.025 2.100 16,753,000 34,451,650 2.0564 6.590 6.590 6.669 6.431 6.669 5,274,966 6.5312 -1.19%
2003-01-28 0 2.100 2.075 2.100 1.950 2.100 44,580,000 91,214,780 2.0461 6.669 6.590 6.669 6.193 6.669 14,036,768 6.4983 6.60%
2003-01-27 0 1.970 1.960 1.970 1.960 2.050 53,836,000 107,695,800 2.0004 6.257 6.225 6.257 6.225 6.511 16,951,176 6.3533 -6.19%
2003-01-24 0 2.100 2.075 2.100 2.050 2.300 66,975,000 144,038,646 2.1506 6.669 6.590 6.669 6.511 7.305 21,088,213 6.8303 -9.68%
2003-01-23 0 2.325 2.300 2.325 2.250 2.375 24,702,000 56,984,500 2.3069 7.384 7.305 7.384 7.146 7.543 7,777,843 7.3265 -2.11%
2003-01-22 0 2.375 2.350 2.375 2.350 2.400 7,641,000 18,069,325 2.3648 7.543 7.463 7.543 7.463 7.622 2,405,898 7.5104 -1.04%
2003-01-21 0 2.400 2.375 2.400 2.350 2.450 28,673,000 68,397,120 2.3854 7.622 7.543 7.622 7.463 7.781 9,028,180 7.5760 1.05%
2003-01-20 0 2.375 2.350 2.375 2.350 2.425 3,949,000 9,421,625 2.3858 7.543 7.463 7.543 7.463 7.702 1,243,410 7.5773 -2.06%
2003-01-17 0 2.425 2.400 2.425 2.325 2.475 10,626,000 25,335,500 2.3843 7.702 7.622 7.702 7.384 7.860 3,345,776 7.5724 0.00%
2003-01-16 0 2.425 2.400 2.425 2.400 2.575 20,424,000 50,000,860 2.4481 7.702 7.622 7.702 7.622 8.178 6,430,842 7.7752 -5.83%
2003-01-15 0 2.575 2.550 2.575 2.550 2.600 19,130,500 49,064,525 2.5647 8.178 8.099 8.178 8.099 8.257 6,023,562 8.1454 1.98%
2003-01-14 0 2.525 2.500 2.525 2.525 2.575 14,039,000 35,782,294 2.5488 8.019 7.940 8.019 8.019 8.178 4,420,417 8.0948 -0.98%
2003-01-13 0 2.550 2.525 2.550 2.475 2.625 40,064,000 102,800,625 2.5659 8.099 8.019 8.099 7.860 8.337 12,614,829 8.1492 2.00%
2003-01-10 0 2.500 2.475 2.500 2.450 2.500 13,578,250 33,584,650 2.4734 7.940 7.860 7.940 7.781 7.940 4,275,342 7.8554 1.01%
2003-01-09 0 2.475 2.475 2.500 2.450 2.500 17,436,000 43,166,414 2.4757 7.860 7.860 7.940 7.781 7.940 5,490,020 7.8627 0.00%
2003-01-08 0 2.475 2.450 2.475 2.425 2.475 5,134,000 12,572,050 2.4488 7.860 7.781 7.860 7.702 7.860 1,616,527 7.7772 2.06%
2003-01-07 0 2.425 2.425 2.450 2.400 2.450 3,984,000 9,655,900 2.4237 7.702 7.702 7.781 7.622 7.781 1,254,430 7.6974 0.00%
2003-01-06 0 2.425 2.400 2.425 2.375 2.475 3,282,000 7,911,800 2.4107 7.702 7.622 7.702 7.543 7.860 1,033,393 7.6561 -2.02%
2003-01-03 0 2.475 2.450 2.475 2.425 2.475 6,370,000 15,590,500 2.4475 7.860 7.781 7.860 7.702 7.860 2,005,702 7.7731 4.21%
2003-01-02 0 2.375 2.350 2.375 2.350 2.400 131,000 310,250 2.3683 7.543 7.463 7.543 7.463 7.622 41,248 7.5217 0.00%
2002-12-31 0 2.375 2.375 2.400 2.350 2.425 2,696,000 6,446,200 2.3910 7.543 7.543 7.622 7.463 7.702 848,881 7.5938 -1.04%
2002-12-30 0 2.400 2.400 2.425 2.375 2.450 1,400,000 3,366,500 2.4046 7.622 7.622 7.702 7.543 7.781 440,814 7.6370 -2.04%
2002-12-27 0 2.450 2.450 2.475 2.400 2.475 2,722,000 6,664,400 2.4483 7.781 7.781 7.860 7.622 7.860 857,068 7.7758 0.00%
2002-12-24 0 2.450 2.425 2.450 2.400 2.500 1,294,000 3,146,350 2.4315 7.781 7.702 7.781 7.622 7.940 407,438 7.7223 0.00%
2002-12-23 0 2.450 2.450 2.475 2.425 2.500 2,548,000 6,282,750 2.4658 7.781 7.781 7.860 7.702 7.940 802,281 7.8311 -1.01%
2002-12-20 0 2.475 2.475 2.500 2.425 2.500 10,450,600 25,778,735 2.4667 7.860 7.860 7.940 7.702 7.940 3,290,548 7.8342 1.02%
2002-12-19 0 2.450 2.475 2.500 2.350 2.475 10,168,000 24,664,600 2.4257 7.781 7.860 7.940 7.463 7.860 3,201,567 7.7039 4.26%
2002-12-18 0 2.350 2.300 2.350 2.300 2.400 7,863,000 18,493,997 2.3520 7.463 7.305 7.463 7.305 7.622 2,475,799 7.4699 -1.05%
2002-12-17 0 2.375 2.350 2.375 2.325 2.400 2,973,000 7,038,175 2.3674 7.543 7.463 7.543 7.384 7.622 936,099 7.5186 1.06%
2002-12-16 0 2.350 2.350 2.375 2.350 2.425 5,406,000 12,966,300 2.3985 7.463 7.463 7.543 7.463 7.702 1,702,171 7.6175 -2.08%
2002-12-13 0 2.400 2.400 2.425 2.375 2.425 5,520,000 13,214,462 2.3939 7.622 7.622 7.702 7.543 7.702 1,738,065 7.6030 -1.03%
2002-12-12 0 2.425 2.400 2.425 2.300 2.450 15,561,000 37,159,775 2.3880 7.702 7.622 7.702 7.305 7.781 4,899,644 7.5842 4.30%
2002-12-11 0 2.325 2.300 2.325 2.300 2.325 5,350,000 12,383,400 2.3147 7.384 7.305 7.384 7.305 7.384 1,684,538 7.3512 1.09%
2002-12-10 0 2.300 2.275 2.300 2.200 2.300 14,729,000 33,361,037 2.2650 7.305 7.225 7.305 6.987 7.305 4,637,675 7.1935 3.37%
2002-12-09 0 2.225 2.225 2.250 2.200 2.325 11,078,000 24,886,800 2.2465 7.066 7.066 7.146 6.987 7.384 3,488,096 7.1348 -3.26%
2002-12-06 0 2.300 2.275 2.300 2.200 2.425 36,138,000 82,251,495 2.2760 7.305 7.225 7.305 6.987 7.702 11,378,661 7.2286 -5.15%
2002-12-05 0 2.425 2.425 2.450 2.400 2.475 2,272,000 5,522,498 2.4307 7.702 7.702 7.781 7.622 7.860 715,378 7.7197 -1.02%
2002-12-04 0 2.450 2.400 2.425 2.400 2.525 3,290,357 8,029,630 2.4404 7.781 7.622 7.702 7.622 8.019 1,036,025 7.7504 -2.97%
2002-12-03 0 2.525 2.475 2.525 2.425 2.575 22,222,000 56,009,950 2.5205 8.019 7.860 8.019 7.702 8.178 6,996,973 8.0049 4.12%
2002-12-02 0 2.425 2.425 2.450 2.400 2.450 1,302,000 3,165,944 2.4316 7.702 7.702 7.781 7.622 7.781 409,957 7.7226 -1.02%
2002-11-29 0 2.450 2.450 2.475 2.450 2.500 5,288,000 13,047,100 2.4673 7.781 7.781 7.860 7.781 7.940 1,665,016 7.8360 -1.01%
2002-11-28 0 2.475 2.475 2.500 2.450 2.500 9,800,000 24,264,650 2.4760 7.860 7.860 7.940 7.781 7.940 3,085,696 7.8636 3.12%
2002-11-27 0 2.400 2.400 2.425 2.350 2.450 6,913,000 16,788,825 2.4286 7.622 7.622 7.702 7.463 7.781 2,176,675 7.7131 -1.03%
2002-11-26 0 2.425 2.425 2.450 2.350 2.475 11,366,000 27,663,200 2.4339 7.702 7.702 7.781 7.463 7.860 3,578,778 7.7298 4.30%
2002-11-25 0 2.325 2.300 2.325 2.300 2.350 3,100,000 7,177,450 2.3153 7.384 7.305 7.384 7.305 7.463 976,087 7.3533 2.20%
2002-11-22 0 2.275 2.275 2.300 2.275 2.350 8,154,000 18,828,400 2.3091 7.225 7.225 7.305 7.225 7.463 2,567,425 7.3336 1.11%
2002-11-21 0 2.250 2.250 2.275 2.250 2.325 11,042,750 25,257,031 2.2872 7.146 7.146 7.225 7.146 7.384 3,476,997 7.2640 -1.10%
2002-11-20 0 2.275 2.250 2.275 2.250 2.350 4,201,000 9,587,550 2.2822 7.225 7.146 7.225 7.146 7.463 1,322,756 7.2482 -2.15%
2002-11-19 0 2.325 2.300 2.325 2.300 2.425 10,412,000 24,355,500 2.3392 7.384 7.305 7.384 7.305 7.702 3,278,395 7.4291 -5.10%
2002-11-18 0 2.450 2.425 2.450 2.425 2.525 4,591,000 11,329,250 2.4677 7.781 7.702 7.781 7.702 8.019 1,445,554 7.8373 -2.00%
2002-11-15 0 2.500 2.475 2.500 2.425 2.525 29,196,300 72,909,470 2.4972 7.940 7.860 7.940 7.702 8.019 9,192,949 7.9310 4.17%
2002-11-14 0 2.400 2.400 2.425 2.325 2.425 11,982,000 28,640,750 2.3903 7.622 7.622 7.702 7.384 7.702 3,772,736 7.5915 3.23%
2002-11-13 0 2.325 2.325 2.350 2.225 2.350 11,582,000 26,654,750 2.3014 7.384 7.384 7.463 7.066 7.463 3,646,789 7.3091 4.49%
2002-11-12 0 2.225 2.225 2.250 2.200 2.300 9,770,000 21,777,400 2.2290 7.066 7.066 7.146 6.987 7.305 3,076,250 7.0792 -3.26%
2002-11-11 0 2.300 2.275 2.300 2.275 2.350 5,914,000 13,679,250 2.3130 7.305 7.225 7.305 7.225 7.463 1,862,123 7.3461 1.10%
2002-11-08 0 2.275 2.275 2.300 2.250 2.325 7,229,000 16,555,125 2.2901 7.225 7.225 7.305 7.146 7.384 2,276,173 7.2732 1.11%
2002-11-07 0 2.250 2.250 2.275 2.225 2.275 8,704,000 19,546,300 2.2457 7.146 7.146 7.225 7.066 7.225 2,740,602 7.1321 0.00%
2002-11-06 0 2.250 2.225 2.250 2.200 2.250 11,617,000 25,810,600 2.2218 7.146 7.066 7.146 6.987 7.146 3,657,809 7.0563 3.45%
2002-11-05 0 2.175 2.150 2.175 2.125 2.175 15,182,000 32,779,408 2.1591 6.908 6.828 6.908 6.749 6.908 4,780,310 6.8572 3.57%
2002-11-04 0 2.100 2.075 2.100 2.075 2.225 18,996,000 40,246,080 2.1187 6.669 6.590 6.669 6.590 7.066 5,981,212 6.7287 -3.45%
2002-11-01 0 2.175 2.150 2.200 2.100 2.250 13,104,000 28,762,525 2.1949 6.908 6.828 6.987 6.669 7.146 4,126,016 6.9710 3.57%
2002-10-31 0 2.100 2.075 2.100 2.075 2.350 23,610,000 51,154,650 2.1667 6.669 6.590 6.669 6.590 7.463 7,434,008 6.8812 -9.68%
2002-10-30 0 2.325 2.325 2.375 2.325 2.475 6,194,000 14,625,336 2.3612 7.384 7.384 7.543 7.384 7.860 1,950,286 7.4991 -4.12%
2002-10-29 0 2.425 2.400 2.425 2.400 2.500 1,732,000 4,247,350 2.4523 7.702 7.622 7.702 7.622 7.940 545,350 7.7883 -3.00%
2002-10-28 0 2.500 2.475 2.500 2.425 2.525 2,150,000 5,327,432 2.4779 7.940 7.860 7.940 7.702 8.019 676,964 7.8696 0.00%
2002-10-25 0 2.500 2.475 2.500 2.475 2.575 6,448,000 16,170,600 2.5078 7.940 7.860 7.940 7.860 8.178 2,030,262 7.9648 -0.99%
2002-10-24 0 2.525 2.525 2.550 2.500 2.575 3,588,000 9,098,800 2.5359 8.019 8.019 8.099 7.940 8.178 1,129,743 8.0539 -0.98%
2002-10-23 0 2.550 2.525 2.575 2.450 2.575 12,862,000 32,224,650 2.5054 8.099 8.019 8.178 7.781 8.178 4,049,819 7.9571 2.00%
2002-10-22 0 2.500 2.475 2.500 2.475 2.550 3,570,400 8,938,060 2.5034 7.940 7.860 7.940 7.860 8.099 1,124,201 7.9506 -1.96%
2002-10-21 0 2.550 2.525 2.575 2.500 2.550 4,369,000 11,064,475 2.5325 8.099 8.019 8.178 7.940 8.099 1,375,654 8.0431 0.99%
2002-10-18 0 2.525 2.525 2.550 2.450 2.600 32,060,000 81,968,088 2.5567 8.019 8.019 8.099 7.781 8.257 10,094,634 8.1200 5.21%
2002-10-17 0 2.400 2.400 2.425 2.350 2.475 8,520,000 20,488,400 2.4047 7.622 7.622 7.702 7.463 7.860 2,682,666 7.6373 -3.03%
2002-10-16 0 2.475 2.475 2.500 2.425 2.500 9,477,000 23,418,225 2.4711 7.860 7.860 7.940 7.702 7.940 2,983,994 7.8479 -1.00%
2002-10-15 0 2.500 2.475 2.500 2.350 2.500 17,983,000 43,666,364 2.4282 7.940 7.860 7.940 7.463 7.940 5,662,252 7.7118 7.53%
2002-10-11 0 2.325 2.325 2.350 2.325 2.350 5,772,000 13,510,050 2.3406 7.384 7.384 7.463 7.384 7.463 1,817,412 7.4337 0.00%
2002-10-10 0 2.325 2.300 2.325 2.250 2.350 11,221,000 25,873,895 2.3058 7.384 7.305 7.384 7.146 7.463 3,533,122 7.3232 2.20%
2002-10-09 0 2.275 2.275 2.300 2.250 2.325 2,842,000 6,496,750 2.2860 7.225 7.225 7.305 7.146 7.384 894,852 7.2601 1.11%
2002-10-08 0 2.250 2.250 2.275 2.250 2.400 10,379,000 24,030,195 2.3153 7.146 7.146 7.225 7.146 7.622 3,268,004 7.3532 -5.26%
2002-10-07 0 2.375 2.350 2.375 2.200 2.425 26,175,800 61,714,890 2.3577 7.543 7.463 7.543 6.987 7.702 8,241,894 7.4880 4.40%
2002-10-04 0 2.275 2.250 2.275 2.200 2.275 5,406,000 12,185,000 2.2540 7.225 7.146 7.225 6.987 7.225 1,702,171 7.1585 3.41%
2002-10-03 0 2.200 2.175 2.200 2.175 2.275 2,684,000 5,936,980 2.2120 6.987 6.908 6.987 6.908 7.225 845,103 7.0252 -2.22%
2002-10-02 0 2.250 2.250 2.275 2.225 2.275 8,178,000 18,354,150 2.2443 7.146 7.146 7.225 7.066 7.225 2,574,982 7.1279 1.12%
2002-09-30 0 2.225 2.200 2.225 2.100 2.225 6,456,000 14,108,200 2.1853 7.066 6.987 7.066 6.669 7.066 2,032,781 6.9403 2.30%
2002-09-27 0 2.175 2.150 2.175 2.075 2.200 16,711,000 35,678,650 2.1350 6.908 6.828 6.908 6.590 6.987 5,261,741 6.7808 4.82%
2002-09-26 0 2.075 2.050 2.075 2.025 2.125 2,942,000 6,097,098 2.0724 6.590 6.511 6.590 6.431 6.749 926,339 6.5819 0.00%
2002-09-25 0 2.075 2.050 2.075 2.000 2.075 6,376,000 13,020,700 2.0421 6.590 6.511 6.590 6.352 6.590 2,007,592 6.4857 -1.19%
2002-09-24 0 2.100 2.075 2.100 2.050 2.100 2,060,000 4,280,450 2.0779 6.669 6.590 6.669 6.511 6.669 648,626 6.5993 0.00%
2002-09-23 0 2.100 2.075 2.100 2.075 2.150 6,661,000 13,992,875 2.1007 6.669 6.590 6.669 6.590 6.828 2,097,329 6.6718 -2.33%
2002-09-20 0 2.150 2.125 2.150 2.075 2.150 8,002,000 16,825,150 2.1026 6.828 6.749 6.828 6.590 6.828 2,519,565 6.6778 -1.15%
2002-09-19 0 2.175 2.175 2.200 2.150 2.200 2,840,000 6,183,750 2.1774 6.908 6.908 6.987 6.828 6.987 894,222 6.9152 -1.14%
2002-09-18 0 2.200 2.175 2.200 2.150 2.200 4,936,800 10,741,620 2.1758 6.987 6.908 6.987 6.828 6.987 1,554,435 6.9103 0.00%
2002-09-17 0 2.200 2.175 2.200 2.125 2.250 9,738,000 21,449,450 2.2027 6.987 6.908 6.987 6.749 7.146 3,066,174 6.9955 4.76%
2002-09-16 0 2.100 2.100 2.125 2.100 2.150 2,957,000 6,264,050 2.1184 6.669 6.669 6.749 6.669 6.828 931,062 6.7279 -1.18%
2002-09-13 0 2.125 2.125 2.150 2.125 2.175 2,689,410 5,777,756 2.1483 6.749 6.749 6.828 6.749 6.908 846,806 6.8230 -2.30%
2002-09-12 0 2.175 2.175 2.200 2.150 2.200 2,462,000 5,353,750 2.1746 6.908 6.908 6.987 6.828 6.987 775,202 6.9063 -1.14%
2002-09-11 0 2.200 2.175 2.200 2.175 2.200 2,758,000 6,003,300 2.1767 6.987 6.908 6.987 6.908 6.987 868,403 6.9130 1.15%
2002-09-10 0 2.175 2.175 2.200 2.150 2.225 16,574,000 36,201,080 2.1842 6.908 6.908 6.987 6.828 7.066 5,218,605 6.9369 -1.14%
2002-09-09 0 2.200 2.200 2.225 2.200 2.250 7,222,000 15,971,500 2.2115 6.987 6.987 7.066 6.987 7.146 2,273,969 7.0236 -1.12%
2002-09-06 0 2.225 2.200 2.225 2.150 2.250 14,268,000 31,622,000 2.2163 7.066 6.987 7.066 6.828 7.146 4,492,521 7.0388 1.14%
2002-09-05 0 2.200 2.200 2.225 2.050 2.225 20,156,000 43,648,900 2.1656 6.987 6.987 7.066 6.511 7.066 6,346,458 6.8777 6.02%
2002-09-04 0 2.075 2.075 2.100 1.980 2.100 6,834,000 13,976,090 2.0451 6.590 6.590 6.669 6.288 6.669 2,151,801 6.4951 1.22%
2002-09-03 0 2.050 2.050 2.075 2.000 2.050 1,825,000 3,717,370 2.0369 6.511 6.511 6.590 6.352 6.511 574,632 6.4691 0.00%
2002-09-02 0 2.050 2.050 2.075 2.050 2.100 1,397,000 2,883,284 2.0639 6.511 6.511 6.590 6.511 6.669 439,869 6.5549 -2.38%
2002-08-30 0 2.100 2.100 2.125 2.050 2.125 4,720,000 9,796,178 2.0755 6.669 6.669 6.749 6.511 6.749 1,486,172 6.5916 1.20%
2002-08-29 0 2.075 2.075 2.100 1.930 2.100 7,049,000 14,259,600 2.0229 6.590 6.590 6.669 6.130 6.669 2,219,497 6.4247 5.87%
2002-08-28 0 1.960 1.950 1.960 1.950 2.025 4,861,000 9,553,860 1.9654 6.225 6.193 6.225 6.193 6.431 1,530,568 6.2420 -2.00%
2002-08-27 0 2.000 1.990 2.000 1.990 2.100 6,362,000 12,925,050 2.0316 6.352 6.320 6.352 6.320 6.669 2,003,183 6.4523 -2.44%
2002-08-26 0 2.050 2.025 2.050 2.025 2.100 12,632,000 26,120,032 2.0678 6.511 6.431 6.511 6.431 6.669 3,977,399 6.5671 -3.53%
2002-08-23 0 2.125 2.100 2.125 2.100 2.275 11,198,000 24,124,050 2.1543 6.749 6.669 6.749 6.669 7.225 3,525,880 6.8420 -5.56%
2002-08-22 0 2.250 2.250 2.275 2.250 2.325 4,510,000 10,314,350 2.2870 7.146 7.146 7.225 7.146 7.384 1,420,050 7.2634 -1.10%
2002-08-21 0 2.275 2.250 2.275 2.175 2.350 18,903,000 43,149,683 2.2827 7.225 7.146 7.225 6.908 7.463 5,951,930 7.2497 0.00%
2002-08-20 0 2.275 2.275 2.300 2.200 2.325 11,133,000 25,419,250 2.2832 7.225 7.225 7.305 6.987 7.384 3,505,414 7.2514 2.25%
2002-08-19 0 2.225 2.200 2.225 2.125 2.250 12,128,000 26,723,250 2.2034 7.066 6.987 7.066 6.749 7.146 3,818,706 6.9980 3.49%
2002-08-16 0 2.150 2.125 2.150 2.050 2.150 8,394,000 17,703,350 2.1090 6.828 6.749 6.828 6.511 6.828 2,642,993 6.6982 4.88%
2002-08-15 0 2.050 2.050 2.075 1.940 2.075 10,906,000 21,981,580 2.0155 6.511 6.511 6.590 6.161 6.590 3,433,939 6.4013 8.47%
2002-08-14 0 1.890 1.890 1.900 1.860 1.910 2,863,300 5,388,899 1.8821 6.003 6.003 6.034 5.907 6.066 901,558 5.9773 -1.05%
2002-08-13 0 1.910 1.900 1.920 1.800 1.920 4,144,000 7,762,720 1.8732 6.066 6.034 6.098 5.717 6.098 1,304,809 5.9493 5.52%
2002-08-12 0 1.810 1.800 1.810 1.800 1.900 1,614,000 2,946,400 1.8255 5.748 5.717 5.748 5.717 6.034 508,195 5.7978 -2.16%
2002-08-09 0 1.850 1.850 1.860 1.850 1.900 5,634,000 10,619,100 1.8848 5.875 5.875 5.907 5.875 6.034 1,773,960 5.9861 0.00%
2002-08-08 0 1.850 1.850 1.860 1.850 1.940 3,452,000 6,496,320 1.8819 5.875 5.875 5.907 5.875 6.161 1,086,921 5.9768 -3.65%
2002-08-07 0 1.920 1.910 1.920 1.840 1.920 14,402,000 26,889,380 1.8671 6.098 6.066 6.098 5.844 6.098 4,534,714 5.9297 7.26%
2002-08-06 0 1.790 1.780 1.790 1.690 1.970 34,724,000 61,849,848 1.7812 5.685 5.653 5.685 5.367 6.257 10,933,439 5.6569 -10.05%
2002-08-05 0 1.990 1.980 1.990 1.980 2.150 20,440,000 41,124,890 2.0120 6.320 6.288 6.320 6.288 6.828 6,435,880 6.3899 -7.44%
2002-08-02 0 2.150 2.100 2.150 2.125 2.300 6,682,000 14,385,168 2.1528 6.828 6.669 6.828 6.749 7.305 2,103,941 6.8372 -4.44%
2002-08-01 0 2.250 2.250 2.275 2.250 2.375 3,270,000 7,530,950 2.3030 7.146 7.146 7.225 7.146 7.543 1,029,615 7.3143 -4.26%
2002-07-31 0 2.350 2.350 2.400 2.275 2.375 5,948,000 13,860,900 2.3303 7.463 7.463 7.622 7.225 7.543 1,872,829 7.4011 2.17%
2002-07-30 0 2.300 2.300 2.325 2.200 2.300 8,159,750 18,555,306 2.2740 7.305 7.305 7.384 6.987 7.305 2,569,235 7.2221 5.75%
2002-07-29 0 2.175 2.150 2.175 2.150 2.225 2,052,000 4,452,750 2.1700 6.908 6.828 6.908 6.828 7.066 646,107 6.8917 1.16%
2002-07-26 0 2.150 2.125 2.150 2.100 2.200 6,070,000 13,040,100 2.1483 6.828 6.749 6.828 6.669 6.987 1,911,242 6.8228 -3.37%
2002-07-25 0 2.225 2.225 2.250 2.225 2.275 8,320,000 18,486,034 2.2219 7.066 7.066 7.146 7.066 7.225 2,619,693 7.0566 2.30%
2002-07-24 0 2.175 2.150 2.175 2.150 2.250 9,125,000 19,992,500 2.1910 6.908 6.828 6.908 6.828 7.146 2,873,161 6.9584 -4.40%
2002-07-23 0 2.275 2.250 2.275 2.025 2.275 7,410,000 16,176,800 2.1831 7.225 7.146 7.225 6.431 7.225 2,333,164 6.9334 8.33%
2002-07-22 0 2.100 2.075 2.100 2.075 2.125 5,214,000 10,954,700 2.1010 6.669 6.590 6.669 6.590 6.749 1,641,716 6.6727 -2.33%
2002-07-19 0 2.150 2.150 2.200 2.150 2.250 4,935,498 10,766,958 2.1815 6.828 6.828 6.987 6.828 7.146 1,554,025 6.9284 -3.37%
2002-07-18 0 2.225 2.200 2.225 2.175 2.275 7,430,000 16,453,250 2.2144 7.066 6.987 7.066 6.908 7.225 2,339,461 7.0329 0.00%
2002-07-17 0 2.225 2.200 2.225 2.150 2.300 13,500,770 29,409,367 2.1783 7.066 6.987 7.066 6.828 7.305 4,250,946 6.9183 -5.32%
2002-07-16 0 2.350 2.350 2.375 2.250 2.425 15,308,000 35,195,700 2.2992 7.463 7.463 7.543 7.146 7.702 4,819,983 7.3020 -3.09%
2002-07-15 0 2.425 2.400 2.425 2.375 2.450 3,628,000 8,767,100 2.4165 7.702 7.622 7.702 7.543 7.781 1,142,337 7.6747 -1.02%
2002-07-12 0 2.450 2.450 2.475 2.375 2.450 5,616,000 13,647,150 2.4300 7.781 7.781 7.860 7.543 7.781 1,768,293 7.7177 0.00%
2002-07-11 0 2.450 2.425 2.450 2.375 2.450 10,626,000 25,539,750 2.4035 7.781 7.702 7.781 7.543 7.781 3,345,776 7.6334 1.03%
2002-07-10 0 2.425 2.400 2.425 2.375 2.425 9,100,000 21,807,680 2.3964 7.702 7.622 7.702 7.543 7.702 2,865,289 7.6110 1.04%
2002-07-09 0 2.400 2.400 2.450 2.325 2.450 7,522,000 17,885,000 2.3777 7.622 7.622 7.781 7.384 7.781 2,368,429 7.5514 1.05%
2002-07-08 0 2.375 2.350 2.375 2.275 2.425 17,614,000 41,658,300 2.3651 7.543 7.463 7.543 7.225 7.702 5,546,066 7.5113 4.40%
2002-07-05 0 2.275 2.250 2.325 2.200 2.375 16,758,000 38,618,500 2.3045 7.225 7.146 7.384 6.987 7.543 5,276,540 7.3189 3.41%
2002-07-04 0 2.200 2.200 2.250 2.125 2.300 18,146,000 40,159,824 2.2132 6.987 6.987 7.146 6.749 7.305 5,713,575 7.0288 3.53%
2002-07-03 0 2.125 2.100 2.125 1.930 2.125 24,630,000 49,714,670 2.0185 6.749 6.669 6.749 6.130 6.749 7,755,173 6.4105 2.41%
2002-07-02 0 2.075 2.050 2.075 2.050 2.225 17,324,000 36,123,600 2.0852 6.590 6.511 6.590 6.511 7.066 5,454,755 6.6224 -5.68%
2002-06-28 0 2.200 2.150 2.200 2.125 2.250 11,844,000 26,121,850 2.2055 6.987 6.828 6.987 6.749 7.146 3,729,284 7.0045 2.33%
2002-06-27 0 2.150 2.125 2.150 2.125 2.200 6,116,000 13,259,250 2.1680 6.828 6.749 6.828 6.749 6.987 1,925,726 6.8853 0.00%
2002-06-26 0 2.150 2.125 2.175 2.150 2.275 15,998,000 34,927,650 2.1833 6.828 6.749 6.908 6.828 7.225 5,037,241 6.9339 -6.52%
2002-06-25 0 2.300 2.275 2.300 2.250 2.350 12,406,000 28,296,500 2.2809 7.305 7.225 7.305 7.146 7.463 3,906,239 7.2439 -2.13%
2002-06-24 0 2.350 2.325 2.350 2.350 2.400 12,483,000 29,560,633 2.3681 7.463 7.384 7.463 7.463 7.622 3,930,484 7.5209 -1.05%
2002-06-21 0 2.375 2.350 2.375 2.300 2.400 5,274,000 12,411,050 2.3533 7.543 7.463 7.543 7.305 7.622 1,660,608 7.4738 1.06%
2002-06-20 0 2.350 2.350 2.400 2.300 2.400 12,006,000 28,239,400 2.3521 7.463 7.463 7.622 7.305 7.622 3,780,292 7.4702 -1.05%
2002-06-19 0 2.375 2.375 2.400 2.300 2.475 13,408,400 31,866,040 2.3766 7.543 7.543 7.622 7.305 7.860 4,221,862 7.5479 -3.06%
2002-06-18 0 2.450 2.425 2.450 2.400 2.475 9,852,000 23,905,076 2.4264 7.781 7.702 7.781 7.622 7.860 3,102,069 7.7062 1.03%
2002-06-17 0 2.425 2.425 2.450 2.375 2.600 12,092,000 29,578,258 2.4461 7.702 7.702 7.781 7.543 8.257 3,807,371 7.7687 -4.90%
2002-06-14 0 2.550 2.550 2.575 2.425 2.575 17,038,000 42,607,850 2.5008 8.099 8.099 8.178 7.702 8.178 5,364,703 7.9423 3.03%
2002-06-13 0 2.475 2.475 2.500 2.375 2.500 19,070,000 46,410,120 2.4337 7.860 7.860 7.940 7.543 7.940 6,004,512 7.7292 2.06%
2002-06-12 0 2.425 2.425 2.450 2.300 2.450 28,946,000 69,145,400 2.3888 7.702 7.702 7.781 7.305 7.781 9,114,138 7.5866 5.43%
2002-06-11 0 2.300 2.250 2.300 2.275 2.400 29,452,000 68,821,050 2.3367 7.305 7.146 7.305 7.225 7.622 9,273,461 7.4213 3.37%
2002-06-10 0 2.225 2.225 2.250 2.200 2.250 2,528,000 5,609,464 2.2189 7.066 7.066 7.146 6.987 7.146 795,984 7.0472 0.00%
2002-06-07 0 2.225 2.225 2.250 2.200 2.250 4,034,000 8,992,492 2.2292 7.066 7.066 7.146 6.987 7.146 1,270,173 7.0797 1.14%
2002-06-06 0 2.200 2.200 2.225 2.200 2.275 5,368,000 11,997,300 2.2350 6.987 6.987 7.066 6.987 7.225 1,690,206 7.0981 -2.22%
2002-06-05 0 2.250 2.225 2.250 2.175 2.250 6,414,000 14,307,300 2.2306 7.146 7.066 7.146 6.908 7.146 2,019,557 7.0844 1.12%
2002-06-04 0 2.225 2.225 2.250 2.175 2.250 2,988,000 6,600,600 2.2090 7.066 7.066 7.146 6.908 7.146 940,822 7.0158 -1.11%
2002-06-03 0 2.250 2.225 2.250 2.150 2.250 11,142,000 24,550,700 2.2034 7.146 7.066 7.146 6.828 7.146 3,508,247 6.9980 4.65%
2002-05-31 0 2.150 2.125 2.150 2.125 2.200 9,171,000 19,621,725 2.1395 6.828 6.749 6.828 6.749 6.987 2,887,645 6.7951 0.00%
2002-05-30 0 2.150 2.100 2.150 2.050 2.150 11,518,000 24,182,450 2.0995 6.828 6.669 6.828 6.511 6.828 3,626,637 6.6680 0.00%
2002-05-29 0 2.150 2.150 2.175 2.150 2.225 8,118,000 17,794,700 2.1920 6.828 6.828 6.908 6.828 7.066 2,556,090 6.9617 -1.15%
2002-05-28 0 2.175 2.175 2.200 2.175 2.225 2,782,000 6,124,700 2.2015 6.908 6.908 6.987 6.908 7.066 875,960 6.9920 -1.14%
2002-05-27 0 2.200 2.200 2.225 2.175 2.275 9,559,795 21,277,660 2.2257 6.987 6.987 7.066 6.908 7.225 3,010,063 7.0688 -2.22%
2002-05-24 0 2.250 2.225 2.250 2.225 2.325 7,862,000 17,702,500 2.2517 7.146 7.066 7.146 7.066 7.384 2,475,484 7.1511 -2.17%
2002-05-23 0 2.300 2.300 2.325 2.225 2.325 11,928,000 27,166,350 2.2775 7.305 7.305 7.384 7.066 7.384 3,755,733 7.2333 2.22%
2002-05-22 0 2.250 2.225 2.250 2.200 2.425 24,486,800 55,771,420 2.2776 7.146 7.066 7.146 6.987 7.702 7,710,084 7.2336 -7.22%
2002-05-21 0 2.425 2.425 2.450 2.250 2.425 33,452,000 79,090,666 2.3643 7.702 7.702 7.781 7.146 7.702 10,532,929 7.5089 7.78%
2002-05-17 0 2.250 2.225 2.250 2.175 2.250 5,864,000 13,035,250 2.2229 7.146 7.066 7.146 6.908 7.146 1,846,380 7.0599 3.45%
2002-05-16 0 2.175 2.175 2.200 2.150 2.350 17,057,000 38,042,505 2.2303 6.908 6.908 6.987 6.828 7.463 5,370,685 7.0834 -4.40%
2002-05-15 0 2.275 2.275 2.300 2.275 2.350 7,446,000 17,245,100 2.3160 7.225 7.225 7.305 7.225 7.463 2,344,499 7.3556 -2.15%
2002-05-14 0 2.325 2.300 2.325 2.275 2.350 7,030,000 16,203,300 2.3049 7.384 7.305 7.384 7.225 7.463 2,213,515 7.3202 1.09%
2002-05-13 0 2.300 2.300 2.325 2.250 2.375 14,872,000 34,412,648 2.3139 7.305 7.305 7.384 7.146 7.543 4,682,701 7.3489 -1.08%
2002-05-10 0 2.325 2.325 2.350 2.150 2.350 36,863,000 84,878,950 2.3026 7.384 7.384 7.463 6.828 7.463 11,606,940 7.3128 12.05%
2002-05-09 0 2.075 2.075 2.100 2.025 2.275 14,885,000 31,608,525 2.1235 6.590 6.590 6.669 6.431 7.225 4,686,794 6.7442 -5.68%
2002-05-08 0 2.200 2.200 2.225 2.175 2.325 11,463,000 25,511,000 2.2255 6.987 6.987 7.066 6.908 7.384 3,609,320 7.0681 -2.22%
2002-05-07 0 2.250 2.250 2.275 2.200 2.300 8,325,000 18,885,525 2.2685 7.146 7.146 7.225 6.987 7.305 2,621,267 7.2047 1.12%
2002-05-06 0 2.225 2.225 2.250 2.100 2.275 26,674,000 59,224,900 2.2203 7.066 7.066 7.146 6.669 7.225 8,398,761 7.0516 5.95%
2002-05-03 0 2.100 2.100 2.125 2.075 2.175 20,362,000 42,850,000 2.1044 6.669 6.669 6.749 6.590 6.908 6,411,321 6.6835 -4.55%
2002-05-02 0 2.200 2.200 2.225 2.125 2.350 25,770,000 56,535,500 2.1938 6.987 6.987 7.066 6.749 7.463 8,114,121 6.9675 -5.17%
2002-04-30 0 2.350 2.350 2.375 2.325 2.425 11,118,200 26,399,305 2.3744 7.368 7.368 7.447 7.290 7.603 3,546,022 7.4448 0.00%
2002-04-29 0 2.350 2.325 2.350 2.250 2.350 11,059,000 25,411,575 2.2978 7.368 7.290 7.368 7.055 7.368 3,527,141 7.2046 2.17%
2002-04-26 0 2.300 2.275 2.300 2.250 2.325 12,158,000 27,781,148 2.2850 7.211 7.133 7.211 7.055 7.290 3,877,654 7.1644 0.00%
2002-04-25 0 2.300 2.300 2.325 2.150 2.375 46,588,000 105,830,654 2.2716 7.211 7.211 7.290 6.741 7.447 14,858,706 7.1225 6.98%
2002-04-24 0 2.150 2.125 2.150 2.000 2.150 22,998,000 48,542,600 2.1107 6.741 6.663 6.741 6.271 6.741 7,334,947 6.6180 7.50%
2002-04-23 0 2.000 2.000 2.025 1.980 2.050 14,231,000 28,565,530 2.0073 6.271 6.271 6.349 6.208 6.428 4,538,814 6.2936 -1.23%
2002-04-22 0 2.025 2.000 2.050 1.980 2.100 15,586,000 31,588,360 2.0267 6.349 6.271 6.428 6.208 6.584 4,970,975 6.3546 2.27%
2002-04-19 0 1.980 1.980 1.990 1.960 2.000 12,662,000 25,079,030 1.9807 6.208 6.208 6.239 6.145 6.271 4,038,399 6.2101 -1.00%
2002-04-18 0 2.000 1.990 2.000 1.980 2.075 25,742,000 51,922,530 2.0170 6.271 6.239 6.271 6.208 6.506 8,210,115 6.3242 -1.23%
2002-04-17 0 2.025 2.000 2.025 1.880 2.025 40,200,000 79,532,690 1.9784 6.349 6.271 6.349 5.895 6.349 12,821,327 6.2032 6.58%
2002-04-16 0 1.900 1.890 1.900 1.770 1.910 22,000,000 40,873,140 1.8579 5.957 5.926 5.957 5.550 5.989 7,016,647 5.8252 7.34%
2002-04-15 0 1.770 1.760 1.770 1.760 1.800 3,886,000 6,939,400 1.7857 5.550 5.518 5.550 5.518 5.644 1,239,395 5.5990 -0.56%
2002-04-12 0 1.780 1.770 1.780 1.750 1.840 9,520,000 16,923,900 1.7777 5.581 5.550 5.581 5.487 5.769 3,036,294 5.5739 -2.73%
2002-04-11 0 1.830 1.820 1.830 1.750 1.850 28,508,000 51,522,540 1.8073 5.738 5.706 5.738 5.487 5.800 9,092,298 5.6666 3.98%
2002-04-10 0 1.760 1.760 1.770 1.670 1.770 25,434,000 44,252,300 1.7399 5.518 5.518 5.550 5.236 5.550 8,111,882 5.4552 4.14%
2002-04-09 0 1.690 1.670 1.690 1.670 1.710 13,152,000 22,158,220 1.6848 5.299 5.236 5.299 5.236 5.362 4,194,679 5.2825 1.20%
2002-04-08 0 1.670 1.670 1.680 1.600 1.680 16,346,000 27,149,620 1.6609 5.236 5.236 5.267 5.017 5.267 5,213,369 5.2077 3.73%
2002-04-04 0 1.610 1.610 1.620 1.570 1.620 6,740,000 10,833,100 1.6073 5.048 5.048 5.079 4.923 5.079 2,149,645 5.0395 1.90%
2002-04-03 0 1.580 1.570 1.580 1.540 1.590 6,646,000 10,402,820 1.5653 4.954 4.923 4.954 4.829 4.985 2,119,665 4.9078 0.00%
2002-04-02 0 1.580 1.580 1.590 1.560 1.590 5,686,000 8,997,220 1.5823 4.954 4.954 4.985 4.891 4.985 1,813,484 4.9613 1.28%
2002-03-28 0 1.560 1.550 1.560 1.550 1.580 5,158,000 8,047,420 1.5602 4.891 4.860 4.891 4.860 4.954 1,645,085 4.8918 -1.89%
2002-03-27 0 1.590 1.590 1.600 1.570 1.610 11,469,000 18,153,310 1.5828 4.985 4.985 5.017 4.923 5.048 3,657,906 4.9628 1.92%
2002-03-26 0 1.560 1.560 1.570 1.550 1.630 25,165,740 40,048,066 1.5914 4.891 4.891 4.923 4.860 5.111 8,026,323 4.9896 -1.27%
2002-03-25 0 1.580 1.570 1.580 1.480 1.600 41,462,000 64,403,140 1.5533 4.954 4.923 4.954 4.640 5.017 13,223,828 4.8702 6.04%
2002-03-22 0 1.490 1.480 1.490 1.440 1.490 5,956,000 8,765,820 1.4718 4.672 4.640 4.672 4.515 4.672 1,899,598 4.6146 3.47%
2002-03-21 0 1.440 1.440 1.450 1.440 1.450 2,966,000 4,286,500 1.4452 4.515 4.515 4.546 4.515 4.546 945,972 4.5313 -1.37%
2002-03-20 0 1.460 1.460 1.470 1.440 1.480 3,718,000 5,419,760 1.4577 4.578 4.578 4.609 4.515 4.640 1,185,813 4.5705 0.00%
2002-03-19 0 1.460 1.460 1.470 1.460 1.500 4,020,000 5,891,820 1.4656 4.578 4.578 4.609 4.578 4.703 1,282,133 4.5953 -0.68%
2002-03-18 0 1.470 1.470 1.480 1.430 1.470 5,460,000 7,955,380 1.4570 4.609 4.609 4.640 4.484 4.609 1,741,404 4.5684 2.80%
2002-03-15 0 1.430 1.430 1.440 1.420 1.470 10,298,000 14,764,000 1.4337 4.484 4.484 4.515 4.452 4.609 3,284,429 4.4952 -1.38%
2002-03-14 0 1.450 1.450 1.460 1.410 1.460 8,697,000 12,496,600 1.4369 4.546 4.546 4.578 4.421 4.578 2,773,808 4.5052 -1.36%
2002-03-13 0 1.470 1.460 1.470 1.450 1.500 8,656,000 12,721,400 1.4697 4.609 4.578 4.609 4.546 4.703 2,760,732 4.6080 -2.00%
2002-03-12 0 1.500 1.490 1.500 1.480 1.520 14,318,000 21,513,560 1.5026 4.703 4.672 4.703 4.640 4.766 4,566,561 4.7111 1.35%
2002-03-11 0 1.480 1.480 1.490 1.460 1.490 6,022,000 8,889,120 1.4761 4.640 4.640 4.672 4.578 4.672 1,920,648 4.6282 0.68%
2002-03-08 0 1.470 1.470 1.480 1.460 1.500 4,764,000 7,055,960 1.4811 4.609 4.609 4.640 4.578 4.703 1,519,423 4.6438 -1.34%
2002-03-07 0 1.490 1.480 1.490 1.470 1.490 8,196,000 12,157,200 1.4833 4.672 4.640 4.672 4.609 4.672 2,614,020 4.6508 1.36%
2002-03-06 0 1.470 1.460 1.470 1.440 1.510 16,572,000 24,629,300 1.4862 4.609 4.578 4.609 4.515 4.734 5,285,449 4.6598 1.38%
2002-03-05 0 1.450 1.440 1.450 1.440 1.480 7,176,000 10,480,040 1.4604 4.546 4.515 4.546 4.515 4.640 2,288,703 4.5790 -0.68%
2002-03-04 0 1.460 1.460 1.470 1.410 1.480 14,453,000 20,928,740 1.4481 4.578 4.578 4.609 4.421 4.640 4,609,618 4.5402 3.55%
2002-03-01 0 1.410 1.400 1.410 1.390 1.440 4,160,000 5,861,660 1.4091 4.421 4.390 4.421 4.358 4.515 1,326,784 4.4179 -2.08%
2002-02-28 0 1.440 1.430 1.440 1.420 1.450 4,636,000 6,624,010 1.4288 4.515 4.484 4.515 4.452 4.546 1,478,599 4.4799 -0.69%
2002-02-27 0 1.450 1.440 1.450 1.440 1.470 16,474,000 23,988,732 1.4562 4.546 4.515 4.546 4.515 4.609 5,254,193 4.5656 0.69%
2002-02-26 0 1.440 1.430 1.450 1.400 1.460 19,243,000 27,631,380 1.4359 4.515 4.484 4.546 4.390 4.578 6,137,333 4.5022 2.86%
2002-02-25 0 1.400 1.390 1.400 1.390 1.410 5,074,000 7,107,560 1.4008 4.390 4.358 4.390 4.358 4.421 1,618,294 4.3920 0.72%
2002-02-22 0 1.390 1.390 1.400 1.370 1.400 3,946,000 5,479,220 1.3886 4.358 4.358 4.390 4.295 4.390 1,258,531 4.3537 0.00%
2002-02-21 0 1.390 1.380 1.390 1.380 1.420 6,280,000 8,750,340 1.3934 4.358 4.327 4.358 4.327 4.452 2,002,934 4.3688 -0.71%
2002-02-20 0 1.400 1.390 1.410 1.390 1.420 7,246,000 10,229,100 1.4117 4.390 4.358 4.421 4.358 4.452 2,311,028 4.4262 -1.41%
2002-02-19 0 1.420 1.410 1.420 1.400 1.460 8,752,000 12,409,040 1.4179 4.452 4.421 4.452 4.390 4.578 2,791,350 4.4455 -1.39%
2002-02-18 0 1.440 1.430 1.440 1.390 1.450 10,126,000 14,386,400 1.4207 4.515 4.484 4.515 4.358 4.546 3,229,571 4.4546 2.86%
2002-02-15 0 1.400 1.390 1.400 1.380 1.410 3,784,000 5,267,620 1.3921 4.390 4.358 4.390 4.327 4.421 1,206,863 4.3647 0.72%
2002-02-11 0 1.390 1.390 1.400 1.380 1.400 2,588,000 3,597,580 1.3901 4.358 4.358 4.390 4.327 4.390 825,413 4.3585 0.72%
2002-02-08 0 1.380 1.370 1.380 1.360 1.390 8,771,500 12,066,944 1.3757 4.327 4.295 4.327 4.264 4.358 2,797,569 4.3134 0.00%
2002-02-07 0 1.380 1.380 1.390 1.370 1.400 11,124,000 15,390,780 1.3836 4.327 4.327 4.358 4.295 4.390 3,547,872 4.3380 0.73%
2002-02-06 0 1.370 1.350 1.360 1.350 1.420 10,380,000 14,249,480 1.3728 4.295 4.233 4.264 4.233 4.452 3,310,582 4.3042 -2.84%
2002-02-05 0 1.410 1.400 1.410 1.370 1.410 5,852,000 8,167,900 1.3957 4.421 4.390 4.421 4.295 4.421 1,866,428 4.3762 1.44%
2002-02-04 0 1.390 1.380 1.390 1.380 1.440 7,952,000 11,184,980 1.4066 4.358 4.327 4.358 4.327 4.515 2,536,199 4.4101 -1.42%
2002-02-01 0 1.410 1.400 1.420 1.400 1.450 8,475,000 12,088,310 1.4263 4.421 4.390 4.452 4.390 4.546 2,703,004 4.4722 -2.08%
2002-01-31 0 1.440 1.430 1.440 1.430 1.480 19,240,000 28,060,040 1.4584 4.515 4.484 4.515 4.484 4.640 6,136,377 4.5727 0.70%
2002-01-30 0 1.430 1.430 1.440 1.400 1.470 13,610,000 19,641,700 1.4432 4.484 4.484 4.515 4.390 4.609 4,340,753 4.5250 0.00%
2002-01-29 0 1.430 1.420 1.430 1.420 1.450 7,484,000 10,733,300 1.4342 4.484 4.452 4.484 4.452 4.546 2,386,936 4.4967 1.42%
2002-01-28 0 1.410 1.410 1.420 1.370 1.450 12,148,000 17,264,000 1.4211 4.421 4.421 4.452 4.295 4.546 3,874,465 4.4558 1.44%
2002-01-25 0 1.390 1.390 1.400 1.380 1.450 19,542,000 27,430,400 1.4037 4.358 4.358 4.390 4.327 4.546 6,232,696 4.4010 -2.11%
2002-01-24 0 1.420 1.430 1.440 1.400 1.480 10,212,000 14,662,620 1.4358 4.452 4.484 4.515 4.390 4.640 3,257,000 4.5019 -2.74%
2002-01-23 0 1.460 1.450 1.460 1.420 1.510 10,922,000 15,869,120 1.4530 4.578 4.546 4.578 4.452 4.734 3,483,446 4.5556 -1.35%
2002-01-22 0 1.480 1.470 1.480 1.450 1.580 54,825,000 83,970,670 1.5316 4.640 4.609 4.640 4.546 4.954 17,485,803 4.8022 -3.90%
2002-01-21 0 1.540 1.540 1.550 1.380 1.550 23,428,000 34,884,440 1.4890 4.829 4.829 4.860 4.327 4.860 7,472,091 4.6686 7.69%
2002-01-18 0 1.430 1.420 1.430 1.390 1.460 17,804,000 25,467,680 1.4304 4.484 4.452 4.484 4.358 4.578 5,678,381 4.4850 2.88%
2002-01-17 0 1.390 1.390 1.400 1.340 1.400 6,736,000 9,287,480 1.3788 4.358 4.358 4.390 4.201 4.390 2,148,370 4.3230 0.72%
2002-01-16 0 1.380 1.380 1.390 1.370 1.410 7,084,000 9,850,040 1.3905 4.327 4.327 4.358 4.295 4.421 2,259,360 4.3597 -1.43%
2002-01-15 0 1.400 1.400 1.410 1.360 1.410 17,184,000 23,737,660 1.3814 4.390 4.390 4.421 4.264 4.421 5,480,639 4.3312 -1.41%
2002-01-14 0 1.420 1.410 1.430 1.400 1.440 9,015,000 12,767,300 1.4162 4.452 4.421 4.484 4.390 4.515 2,875,230 4.4404 -0.70%
2002-01-11 0 1.430 1.420 1.430 1.400 1.480 33,702,000 48,734,040 1.4460 4.484 4.452 4.484 4.390 4.640 10,748,865 4.5339 0.00%
2002-01-10 0 1.430 1.420 1.450 1.370 1.450 33,618,000 47,928,240 1.4257 4.484 4.452 4.546 4.295 4.546 10,722,074 4.4701 2.88%
2002-01-09 0 1.390 1.380 1.390 1.360 1.440 17,066,000 23,793,020 1.3942 4.358 4.327 4.358 4.264 4.515 5,443,004 4.3713 0.00%
2002-01-08 0 1.390 1.390 1.410 1.390 1.470 24,936,000 35,607,700 1.4280 4.358 4.358 4.421 4.358 4.609 7,953,050 4.4772 -2.80%
2002-01-07 0 1.430 1.410 1.430 1.380 1.430 13,886,000 19,660,724 1.4159 4.484 4.421 4.484 4.327 4.484 4,428,780 4.4393 3.62%
2002-01-04 0 1.380 1.380 1.390 1.350 1.410 15,588,000 21,637,240 1.3881 4.327 4.327 4.358 4.233 4.421 4,971,613 4.3522 2.22%
2002-01-03 0 1.350 1.350 1.360 1.340 1.390 6,399,000 8,680,360 1.3565 4.233 4.233 4.264 4.201 4.358 2,040,887 4.2532 -1.46%
2002-01-02 0 1.370 1.370 1.380 1.290 1.380 11,692,000 15,702,020 1.3430 4.295 4.295 4.327 4.045 4.327 3,729,029 4.2108 5.38%
2001-12-31 0 1.300 1.290 1.300 1.280 1.310 1,986,000 2,564,040 1.2911 4.076 4.045 4.076 4.013 4.107 633,412 4.0480 0.00%
2001-12-28 0 1.300 1.290 1.310 1.290 1.310 4,422,000 5,767,680 1.3043 4.076 4.045 4.107 4.045 4.107 1,410,346 4.0895 0.78%
2001-12-27 0 1.290 1.280 1.290 1.270 1.310 5,568,000 7,176,580 1.2889 4.045 4.013 4.045 3.982 4.107 1,775,850 4.0412 -1.53%
2001-12-24 0 1.310 1.300 1.310 1.290 1.310 2,616,000 3,404,560 1.3014 4.107 4.076 4.107 4.045 4.107 834,343 4.0805 1.55%
2001-12-21 0 1.290 1.280 1.290 1.250 1.330 13,724,000 17,754,800 1.2937 4.045 4.013 4.045 3.919 4.170 4,377,112 4.0563 0.00%
2001-12-20 0 1.290 1.280 1.290 1.230 1.300 12,486,000 15,881,880 1.2720 4.045 4.013 4.045 3.857 4.076 3,982,266 3.9882 4.88%
2001-12-19 0 1.230 1.220 1.230 1.180 1.250 12,202,000 14,833,260 1.2156 3.857 3.825 3.857 3.700 3.919 3,891,687 3.8115 4.24%
2001-12-18 0 1.180 1.170 1.180 1.160 1.220 12,838,000 15,239,900 1.1871 3.700 3.668 3.700 3.637 3.825 4,094,532 3.7220 0.00%
2001-12-17 0 1.180 1.170 1.190 1.160 1.280 10,660,000 13,059,560 1.2251 3.700 3.668 3.731 3.637 4.013 3,399,884 3.8412 -5.60%
2001-12-14 0 1.250 1.250 1.260 1.230 1.280 15,095,000 18,938,450 1.2546 3.919 3.919 3.951 3.857 4.013 4,814,377 3.9337 -2.34%
2001-12-13 0 1.280 1.270 1.280 1.270 1.390 18,496,000 24,309,960 1.3143 4.013 3.982 4.013 3.982 4.358 5,899,086 4.1210 -5.88%
2001-12-12 0 1.360 1.350 1.360 1.340 1.370 14,410,700 19,493,196 1.3527 4.264 4.233 4.264 4.201 4.295 4,596,127 4.2412 1.49%
2001-12-11 0 1.340 1.330 1.340 1.310 1.370 18,404,000 24,956,032 1.3560 4.201 4.170 4.201 4.107 4.295 5,869,744 4.2516 0.00%
2001-12-10 0 1.340 1.330 1.340 1.330 1.420 40,624,000 55,511,696 1.3665 4.201 4.170 4.201 4.170 4.452 12,956,557 4.2844 -2.90%
2001-12-07 0 1.380 1.380 1.390 1.340 1.400 37,633,500 52,283,830 1.3893 4.327 4.327 4.358 4.201 4.390 12,002,772 4.3560 1.47%
2001-12-06 0 1.360 1.360 1.370 1.350 1.490 58,808,000 82,931,920 1.4102 4.264 4.264 4.295 4.233 4.672 18,756,135 4.4216 -4.90%
2001-12-05 0 1.430 1.420 1.430 1.320 1.440 59,560,000 82,562,500 1.3862 4.484 4.452 4.484 4.139 4.515 18,995,976 4.3463 8.33%
2001-12-04 0 1.320 1.310 1.320 1.250 1.330 27,843,500 36,333,085 1.3049 4.139 4.107 4.139 3.919 4.170 8,880,364 4.0914 3.94%
2001-12-03 0 1.270 1.260 1.270 1.210 1.270 15,658,000 19,514,000 1.2463 3.982 3.951 3.982 3.794 3.982 4,993,939 3.9075 4.10%
2001-11-30 0 1.220 1.220 1.230 1.200 1.250 33,658,000 40,808,840 1.2125 3.825 3.825 3.857 3.762 3.919 10,734,832 3.8015 -0.81%
2001-11-29 0 1.230 1.220 1.230 1.220 1.270 21,514,000 26,784,580 1.2450 3.857 3.825 3.857 3.825 3.982 6,861,643 3.9035 -0.81%
2001-11-28 0 1.240 1.230 1.240 1.170 1.240 19,500,186 23,505,281 1.2054 3.888 3.857 3.888 3.668 3.888 6,219,360 3.7794 4.20%
2001-11-27 0 1.190 1.190 1.200 1.180 1.220 10,696,000 12,822,560 1.1988 3.731 3.731 3.762 3.700 3.825 3,411,366 3.7588 -0.83%
2001-11-26 0 1.200 1.200 1.210 1.180 1.220 17,724,000 21,318,640 1.2028 3.762 3.762 3.794 3.700 3.825 5,652,866 3.7713 1.69%
2001-11-23 0 1.180 1.170 1.180 1.150 1.190 12,504,000 14,515,500 1.1609 3.700 3.668 3.700 3.606 3.731 3,988,007 3.6398 0.00%
2001-11-22 0 1.180 1.180 1.190 1.170 1.220 23,092,000 27,586,120 1.1946 3.700 3.700 3.731 3.668 3.825 7,364,928 3.7456 0.85%
2001-11-21 0 1.170 1.160 1.170 1.110 1.190 32,420,000 37,770,020 1.1650 3.668 3.637 3.668 3.480 3.731 10,339,986 3.6528 6.36%
2001-11-20 0 1.100 1.080 1.110 1.080 1.150 17,102,000 19,057,460 1.1143 3.449 3.386 3.480 3.386 3.606 5,454,486 3.4939 0.00%
2001-11-19 0 1.100 1.100 1.110 1.080 1.120 7,231,000 7,935,440 1.0974 3.449 3.449 3.480 3.386 3.512 2,306,244 3.4408 0.92%
2001-11-16 0 1.090 1.090 1.110 1.090 1.160 16,776,000 18,902,720 1.1268 3.418 3.418 3.480 3.418 3.637 5,350,512 3.5329 -5.22%
2001-11-15 0 1.150 1.150 1.160 1.110 1.170 21,660,000 24,785,320 1.1443 3.606 3.606 3.637 3.480 3.668 6,908,208 3.5878 4.55%
2001-11-14 0 1.100 1.100 1.110 1.080 1.150 18,696,280 20,889,699 1.1173 3.449 3.449 3.480 3.386 3.606 5,962,963 3.5032 0.00%
2001-11-13 0 1.100 1.090 1.100 1.060 1.110 5,780,000 6,251,160 1.0815 3.449 3.418 3.449 3.324 3.480 1,843,464 3.3910 3.77%
2001-11-12 0 1.060 1.060 1.070 1.060 1.090 3,664,000 3,932,900 1.0734 3.324 3.324 3.355 3.324 3.418 1,168,591 3.3655 0.00%
2001-11-09 0 1.060 1.050 1.060 1.050 1.100 4,992,000 5,369,880 1.0757 3.324 3.292 3.324 3.292 3.449 1,592,141 3.3727 -3.64%
2001-11-08 0 1.100 1.080 1.100 1.050 1.100 16,844,000 18,228,520 1.0822 3.449 3.386 3.449 3.292 3.449 5,372,200 3.3931 4.76%
2001-11-07 0 1.050 1.050 1.060 1.030 1.190 28,456,708 31,198,669 1.0964 3.292 3.292 3.324 3.229 3.731 9,075,939 3.4375 -10.26%
2001-11-06 0 1.170 1.160 1.170 1.130 1.210 11,974,000 13,959,320 1.1658 3.668 3.637 3.668 3.543 3.794 3,818,969 3.6553 -1.68%
2001-11-05 0 1.190 1.180 1.190 1.140 1.200 18,820,000 22,013,480 1.1697 3.731 3.700 3.731 3.574 3.762 6,002,422 3.6674 0.85%
2001-11-02 0 1.180 1.170 1.180 1.120 1.190 49,051,008 56,245,319 1.1467 3.700 3.668 3.700 3.512 3.731 15,644,254 3.5953 5.36%
2001-11-01 0 1.120 1.120 1.130 1.020 1.140 62,194,000 67,731,300 1.0890 3.512 3.512 3.543 3.198 3.574 19,836,060 3.4146 10.89%
2001-10-31 0 1.010 1.010 1.020 0.990 1.020 10,741,000 10,824,697 1.0078 3.167 3.167 3.198 3.104 3.198 3,425,718 3.1598 -1.94%
2001-10-30 0 1.030 1.020 1.030 0.980 1.030 19,796,000 20,047,520 1.0127 3.229 3.198 3.229 3.073 3.229 6,313,706 3.1752 4.04%
2001-10-29 0 0.990 0.990 1.000 0.980 1.000 3,764,000 3,711,560 0.9861 3.104 3.104 3.135 3.073 3.135 1,200,484 3.0917 0.00%
2001-10-26 0 0.990 0.980 0.990 0.980 1.020 6,026,000 6,049,320 1.0039 3.104 3.073 3.104 3.073 3.198 1,921,923 3.1475 -1.00%
2001-10-24 0 1.000 0.990 1.000 0.990 1.030 8,208,000 8,265,080 1.0070 3.135 3.104 3.135 3.104 3.229 2,617,847 3.1572 -2.91%
2001-10-23 0 1.030 1.020 1.030 0.980 1.040 12,312,000 12,369,680 1.0047 3.229 3.198 3.229 3.073 3.261 3,926,771 3.1501 7.29%
2001-10-22 0 0.960 0.950 0.960 0.950 0.990 3,918,000 3,813,760 0.9734 3.010 2.979 3.010 2.979 3.104 1,249,601 3.0520 1.05%
2001-10-19 0 0.950 0.940 0.950 0.930 0.980 3,698,000 3,529,200 0.9544 2.979 2.947 2.979 2.916 3.073 1,179,435 2.9923 -1.04%
2001-10-18 0 0.960 0.960 0.970 0.950 0.990 5,180,000 5,021,120 0.9693 3.010 3.010 3.041 2.979 3.104 1,652,101 3.0392 -5.88%
2001-10-17 0 1.020 1.020 1.030 1.000 1.040 8,636,000 8,814,580 1.0207 3.198 3.198 3.229 3.135 3.261 2,754,353 3.2002 0.00%
2001-10-16 0 1.020 1.020 1.030 0.950 1.030 23,262,000 23,608,100 1.0149 3.198 3.198 3.229 2.979 3.229 7,419,147 3.1821 5.15%
2001-10-15 0 0.970 0.980 0.990 0.890 0.980 14,008,000 13,110,860 0.9360 3.041 3.073 3.104 2.791 3.073 4,467,690 2.9346 5.43%
2001-10-12 0 0.920 0.910 0.930 0.910 1.060 15,069,000 14,475,895 0.9606 2.885 2.853 2.916 2.853 3.324 4,806,084 3.0120 -7.07%
2001-10-11 0 0.990 0.990 1.000 0.990 1.040 32,956,000 33,411,460 1.0138 3.104 3.104 3.135 3.104 3.261 10,510,937 3.1787 0.00%
2001-10-10 0 0.990 0.980 0.990 0.920 1.020 38,966,000 37,984,440 0.9748 3.104 3.073 3.104 2.885 3.198 12,427,757 3.0564 8.79%
2001-10-09 0 0.910 0.920 0.930 0.870 0.950 18,106,000 16,451,120 0.9086 2.853 2.885 2.916 2.728 2.979 5,774,700 2.8488 5.81%
2001-10-08 0 0.860 0.860 0.870 0.800 0.860 4,800,000 3,991,780 0.8316 2.696 2.696 2.728 2.508 2.696 1,530,905 2.6075 1.18%
2001-10-05 0 0.850 0.840 0.850 0.830 0.880 8,534,000 7,316,580 0.8573 2.665 2.634 2.665 2.602 2.759 2,721,821 2.6881 0.00%
2001-10-04 0 0.850 0.840 0.850 0.800 0.860 14,057,000 11,878,660 0.8450 2.665 2.634 2.665 2.508 2.696 4,483,318 2.6495 10.39%
2001-10-03 0 0.770 0.760 0.770 0.760 0.820 6,540,560 5,191,268 0.7937 2.414 2.383 2.414 2.383 2.571 2,086,036 2.4886 -1.28%
2001-09-28 0 0.780 0.770 0.780 0.750 0.790 3,553,300 2,742,683 0.7719 2.446 2.414 2.446 2.352 2.477 1,133,284 2.4201 2.63%
2001-09-27 0 0.760 0.750 0.760 0.750 0.760 1,136,000 859,300 0.7564 2.383 2.352 2.383 2.352 2.383 362,314 2.3717 1.33%
2001-09-26 0 0.750 0.750 0.760 0.750 0.770 1,894,000 1,440,360 0.7605 2.352 2.352 2.383 2.352 2.414 604,070 2.3844 -1.32%
2001-09-25 0 0.760 0.750 0.770 0.740 0.810 5,736,000 4,462,160 0.7779 2.383 2.352 2.414 2.320 2.540 1,829,431 2.4391 0.00%
2001-09-24 0 0.760 0.760 0.770 0.760 0.800 3,728,000 2,896,940 0.7771 2.383 2.383 2.414 2.383 2.508 1,189,003 2.4364 -2.56%
2001-09-21 0 0.780 0.780 0.790 0.680 0.790 4,636,000 3,395,160 0.7323 2.446 2.446 2.477 2.132 2.477 1,478,599 2.2962 13.04%
2001-09-20 0 0.690 0.690 0.700 0.690 0.730 4,784,000 3,398,320 0.7104 2.163 2.163 2.195 2.163 2.289 1,525,802 2.2272 -5.48%
2001-09-19 0 0.730 0.720 0.730 0.680 0.750 7,386,000 5,354,180 0.7249 2.289 2.257 2.289 2.132 2.352 2,355,680 2.2729 7.35%
2001-09-18 0 0.680 0.670 0.680 0.650 0.740 17,172,000 11,726,460 0.6829 2.132 2.101 2.132 2.038 2.320 5,476,812 2.1411 -5.56%
2001-09-17 0 0.720 0.720 0.730 0.700 0.730 3,114,000 2,241,632 0.7199 2.257 2.257 2.289 2.195 2.289 993,174 2.2570 -4.00%
2001-09-14 0 0.750 0.750 0.760 0.750 0.800 6,462,000 4,954,020 0.7666 2.352 2.352 2.383 2.352 2.508 2,060,981 2.4037 -5.06%
2001-09-13 0 0.790 0.790 0.800 0.760 0.830 3,860,000 3,019,160 0.7822 2.477 2.477 2.508 2.383 2.602 1,231,103 2.4524 3.95%
2001-09-12 0 0.760 0.750 0.760 0.720 0.800 6,982,000 5,193,320 0.7438 2.383 2.352 2.383 2.257 2.508 2,226,829 2.3322 -12.64%
2001-09-11 0 0.870 0.870 0.880 0.860 0.910 8,690,000 7,664,120 0.8819 2.728 2.728 2.759 2.696 2.853 2,771,575 2.7653 -3.33%
2001-09-10 0 0.900 0.890 0.900 0.880 0.950 5,340,000 4,810,760 0.9009 2.822 2.791 2.822 2.759 2.979 1,703,132 2.8247 -5.26%
2001-09-07 0 0.950 0.930 0.950 0.920 0.950 8,326,000 7,796,100 0.9364 2.979 2.916 2.979 2.885 2.979 2,655,482 2.9359 1.06%
2001-09-06 0 0.940 0.930 0.940 0.930 0.960 6,048,000 5,682,600 0.9396 2.947 2.916 2.947 2.916 3.010 1,928,940 2.9460 -1.05%
2001-09-05 0 0.950 0.940 0.950 0.920 0.950 5,488,000 5,107,560 0.9307 2.979 2.947 2.979 2.885 2.979 1,750,334 2.9180 0.00%
2001-09-04 0 0.950 0.950 0.960 0.900 0.960 3,440,000 3,211,440 0.9336 2.979 2.979 3.010 2.822 3.010 1,097,148 2.9271 3.26%
2001-09-03 0 0.920 0.910 0.920 0.920 0.930 1,034,000 955,660 0.9242 2.885 2.853 2.885 2.885 2.916 329,782 2.8979 -3.16%
2001-08-31 0 0.950 0.940 0.950 0.920 0.950 3,196,000 3,010,540 0.9420 2.979 2.947 2.979 2.885 2.979 1,019,327 2.9535 0.00%
2001-08-30 0 0.950 0.940 0.950 0.910 0.950 3,458,000 3,235,380 0.9356 2.979 2.947 2.979 2.853 2.979 1,102,889 2.9335 -1.04%
2001-08-29 0 0.960 0.960 0.970 0.900 0.960 3,976,000 3,749,020 0.9429 3.010 3.010 3.041 2.822 3.010 1,268,099 2.9564 3.23%
2001-08-28 0 0.930 0.930 0.940 0.920 0.990 7,308,000 6,878,900 0.9413 2.916 2.916 2.947 2.885 3.104 2,330,802 2.9513 -6.06%
2001-08-27 0 0.990 0.990 1.000 0.980 1.050 8,614,000 8,604,720 0.9989 3.104 3.104 3.135 3.073 3.292 2,747,336 3.1320 -2.94%
2001-08-24 0 1.020 1.020 1.030 1.020 1.060 5,680,000 5,864,580 1.0325 3.198 3.198 3.229 3.198 3.324 1,811,571 3.2373 -3.77%
2001-08-23 0 1.060 1.060 1.070 1.050 1.160 9,958,000 10,779,320 1.0825 3.324 3.324 3.355 3.292 3.637 3,175,989 3.3940 -7.83%
2001-08-22 0 1.150 1.140 1.150 1.110 1.170 3,782,000 4,275,540 1.1305 3.606 3.574 3.606 3.480 3.668 1,206,225 3.5446 -4.17%
2001-08-21 0 1.200 1.190 1.200 1.180 1.210 3,592,000 4,308,900 1.1996 3.762 3.731 3.762 3.700 3.794 1,145,627 3.7612 0.00%
2001-08-20 0 1.200 1.200 1.210 1.180 1.210 3,160,000 3,791,380 1.1998 3.762 3.762 3.794 3.700 3.794 1,007,846 3.7619 -0.83%
2001-08-17 0 1.210 1.200 1.210 1.190 1.230 3,686,000 4,440,340 1.2047 3.794 3.762 3.794 3.731 3.857 1,175,607 3.7771 0.83%
2001-08-16 0 1.200 1.200 1.210 1.160 1.210 7,032,000 8,422,280 1.1977 3.762 3.762 3.794 3.637 3.794 2,242,775 3.7553 1.69%
2001-08-15 0 1.180 1.170 1.190 1.150 1.180 3,734,000 4,350,860 1.1652 3.700 3.668 3.731 3.606 3.700 1,190,916 3.6534 0.85%
2001-08-14 0 1.170 1.160 1.170 1.130 1.170 5,212,000 6,006,800 1.1525 3.668 3.637 3.668 3.543 3.668 1,662,307 3.6135 3.54%
2001-08-13 0 1.130 1.130 1.140 1.120 1.140 3,098,000 3,490,320 1.1266 3.543 3.543 3.574 3.512 3.574 988,071 3.5325 0.89%
2001-08-10 0 1.120 1.120 1.130 1.110 1.140 3,128,000 3,519,800 1.1253 3.512 3.512 3.543 3.480 3.574 997,640 3.5281 1.82%
2001-08-09 0 1.100 1.090 1.110 1.080 1.130 7,630,000 8,327,320 1.0914 3.449 3.418 3.480 3.386 3.543 2,433,501 3.4220 -3.51%
2001-08-08 0 1.140 1.140 1.150 1.140 1.170 4,330,000 5,019,480 1.1592 3.574 3.574 3.606 3.574 3.668 1,381,004 3.6347 -0.87%
2001-08-07 0 1.150 1.140 1.150 1.130 1.170 4,986,000 5,740,380 1.1513 3.606 3.574 3.606 3.543 3.668 1,590,227 3.6098 -1.71%
2001-08-06 0 1.170 1.170 1.180 1.150 1.190 7,010,000 8,151,880 1.1629 3.668 3.668 3.700 3.606 3.731 2,235,759 3.6461 1.74%
2001-08-03 0 1.150 1.150 1.160 1.150 1.200 4,098,000 4,809,780 1.1737 3.606 3.606 3.637 3.606 3.762 1,307,010 3.6800 -3.36%
2001-08-02 0 1.190 1.190 1.200 1.190 1.260 6,758,000 8,288,300 1.2264 3.731 3.731 3.762 3.731 3.951 2,155,386 3.8454 -0.83%
2001-08-01 0 1.200 1.190 1.200 1.180 1.200 4,634,000 5,518,060 1.1908 3.762 3.731 3.762 3.700 3.762 1,477,961 3.7336 3.45%
2001-07-31 0 1.160 1.150 1.170 1.160 1.260 6,958,000 8,304,960 1.1936 3.637 3.606 3.668 3.637 3.951 2,219,174 3.7424 -5.69%
2001-07-30 0 1.230 1.230 1.250 1.220 1.280 4,260,000 5,319,340 1.2487 3.857 3.857 3.919 3.825 4.013 1,358,678 3.9151 -2.38%
2001-07-27 0 1.260 1.260 1.270 1.250 1.280 2,978,000 3,770,778 1.2662 3.951 3.951 3.982 3.919 4.013 949,799 3.9701 0.80%
2001-07-26 0 1.250 1.230 1.250 1.220 1.280 5,546,000 6,928,460 1.2493 3.919 3.857 3.919 3.825 4.013 1,768,833 3.9170 1.63%
2001-07-24 0 1.230 1.220 1.230 1.220 1.240 4,554,000 5,590,420 1.2276 3.857 3.825 3.857 3.825 3.888 1,452,446 3.8490 -0.81%
2001-07-23 0 1.240 1.230 1.240 1.220 1.270 2,294,000 2,844,760 1.2401 3.888 3.857 3.888 3.825 3.982 731,645 3.8882 -0.80%
2001-07-20 0 1.250 1.240 1.250 1.180 1.260 4,827,000 5,945,070 1.2316 3.919 3.888 3.919 3.700 3.951 1,539,516 3.8616 5.93%
2001-07-19 0 1.180 1.180 1.190 1.130 1.240 10,465,000 12,294,750 1.1748 3.700 3.700 3.731 3.543 3.888 3,337,691 3.6836 -7.09%
2001-07-18 0 1.270 1.260 1.270 1.270 1.330 9,032,000 11,748,520 1.3008 3.982 3.951 3.982 3.982 4.170 2,880,652 4.0784 -1.55%
2001-07-17 0 1.290 1.280 1.290 1.280 1.380 7,728,000 10,280,380 1.3303 4.045 4.013 4.045 4.013 4.327 2,464,757 4.1710 -7.19%
2001-07-16 0 1.390 1.390 1.400 1.360 1.420 11,314,000 15,675,240 1.3855 4.358 4.358 4.390 4.264 4.452 3,608,470 4.3440 -2.11%
2001-07-13 0 1.420 1.410 1.420 1.350 1.450 18,594,000 26,093,770 1.4033 4.452 4.421 4.452 4.233 4.546 5,930,342 4.4000 0.00%
2001-07-12 0 1.420 1.410 1.420 1.390 1.420 5,766,000 8,117,840 1.4079 4.452 4.421 4.452 4.358 4.452 1,838,999 4.4143 2.90%
2001-07-11 0 1.380 1.370 1.380 1.370 1.410 4,786,000 6,644,840 1.3884 4.327 4.295 4.327 4.295 4.421 1,526,440 4.3532 -1.43%
2001-07-10 0 1.400 1.390 1.400 1.370 1.430 10,299,900 14,363,086 1.3945 4.390 4.358 4.390 4.295 4.484 3,285,035 4.3723 -2.10%
2001-07-09 0 1.430 1.420 1.430 1.370 1.450 5,968,000 8,409,860 1.4092 4.484 4.452 4.484 4.295 4.546 1,903,425 4.4183 -0.69%
2001-07-05 0 1.440 1.440 1.450 1.440 1.530 10,376,000 15,350,520 1.4794 4.515 4.515 4.546 4.515 4.797 3,309,306 4.6386 -2.70%
2001-07-04 0 1.480 1.480 1.490 1.440 1.490 3,952,000 5,822,060 1.4732 4.640 4.640 4.672 4.515 4.672 1,260,445 4.6191 2.78%
2001-07-03 0 1.440 1.430 1.440 1.430 1.500 9,824,000 14,271,420 1.4527 4.515 4.484 4.515 4.484 4.703 3,133,252 4.5548 -2.04%
2001-06-29 0 1.470 1.470 1.480 1.460 1.620 12,102,000 18,369,420 1.5179 4.609 4.609 4.640 4.578 5.079 3,859,794 4.7592 -6.96%
2001-06-28 0 1.580 1.570 1.580 1.550 1.620 16,374,000 25,866,380 1.5797 4.954 4.923 4.954 4.860 5.079 5,222,299 4.9531 -0.63%
2001-06-27 0 1.590 1.580 1.600 1.580 1.630 8,100,000 12,996,200 1.6045 4.985 4.954 5.017 4.954 5.111 2,583,402 5.0307 -0.62%
2001-06-26 0 1.600 1.590 1.600 1.570 1.650 7,102,000 11,487,040 1.6174 5.017 4.985 5.017 4.923 5.173 2,265,101 5.0713 0.63%
2001-06-22 0 1.590 1.590 1.600 1.570 1.650 12,829,132 20,536,966 1.6008 4.985 4.985 5.017 4.923 5.173 4,091,704 5.0192 -1.24%
2001-06-21 0 1.610 1.600 1.610 1.500 1.630 26,089,498 41,238,452 1.5807 5.048 5.017 5.048 4.703 5.111 8,320,945 4.9560 9.52%
2001-06-20 0 1.470 1.470 1.480 1.450 1.510 7,883,000 11,634,700 1.4759 4.609 4.609 4.640 4.546 4.734 2,514,192 4.6276 0.00%
2001-06-19 0 1.470 1.460 1.470 1.420 1.500 11,016,000 16,044,730 1.4565 4.609 4.578 4.609 4.452 4.703 3,513,426 4.5667 -1.34%
2001-06-18 0 1.490 1.490 1.500 1.470 1.550 11,090,000 16,685,480 1.5046 4.672 4.672 4.703 4.609 4.860 3,537,028 4.7174 -3.25%
2001-06-15 0 1.540 1.530 1.540 1.410 1.550 18,657,000 27,610,030 1.4799 4.829 4.797 4.829 4.421 4.860 5,950,435 4.6400 1.32%
2001-06-14 0 1.520 1.520 1.530 1.520 1.610 40,208,000 62,148,140 1.5457 4.766 4.766 4.797 4.766 5.048 12,823,879 4.8463 -2.56%
2001-06-13 0 1.560 1.550 1.560 1.530 1.670 41,404,000 65,229,740 1.5754 4.891 4.860 4.891 4.797 5.236 13,205,329 4.9397 -7.14%
2001-06-12 0 1.680 1.680 1.690 1.650 1.740 41,844,000 70,971,840 1.6961 5.267 5.267 5.299 5.173 5.456 13,345,662 5.3180 -2.33%
2001-06-11 0 1.720 1.710 1.720 1.530 1.730 65,497,000 107,260,490 1.6376 5.393 5.362 5.393 4.797 5.424 20,889,514 5.1347 11.69%
2001-06-08 0 1.540 1.530 1.540 1.530 1.570 20,718,000 32,133,580 1.5510 4.829 4.797 4.829 4.797 4.923 6,607,768 4.8630 1.32%
2001-06-07 0 1.520 1.510 1.520 1.470 1.530 17,268,400 25,946,300 1.5025 4.766 4.734 4.766 4.609 4.797 5,507,557 4.7110 2.01%
2001-06-06 0 1.490 1.490 1.500 1.470 1.580 12,576,000 19,223,932 1.5286 4.672 4.672 4.703 4.609 4.954 4,010,970 4.7928 -3.25%
2001-06-05 0 1.540 1.540 1.550 1.510 1.600 38,855,000 60,320,130 1.5524 4.829 4.829 4.860 4.734 5.017 12,392,355 4.8675 -1.28%
2001-06-04 0 1.560 1.550 1.560 1.500 1.620 27,526,000 43,161,360 1.5680 4.891 4.860 4.891 4.703 5.079 8,779,101 4.9164 4.70%
2001-06-01 0 1.490 1.490 1.500 1.460 1.550 15,476,000 23,327,760 1.5074 4.672 4.672 4.703 4.578 4.860 4,935,892 4.7261 -1.97%
2001-05-31 0 1.520 1.510 1.520 1.380 1.540 29,270,000 43,584,360 1.4890 4.766 4.734 4.766 4.327 4.829 9,335,330 4.6688 4.83%
2001-05-30 0 1.450 1.440 1.450 1.400 1.510 21,273,000 30,492,550 1.4334 4.546 4.515 4.546 4.390 4.734 6,784,779 4.4943 -3.33%
2001-05-29 0 1.500 1.500 1.510 1.490 1.610 27,048,000 41,317,200 1.5276 4.703 4.703 4.734 4.672 5.048 8,626,648 4.7895 -5.66%
2001-05-28 0 1.590 1.580 1.590 1.430 1.600 62,015,000 95,660,040 1.5425 4.985 4.954 4.985 4.484 5.017 19,778,970 4.8365 11.19%
2001-05-25 0 1.430 1.420 1.430 1.290 1.440 73,630,000 101,895,160 1.3839 4.484 4.452 4.484 4.045 4.515 23,483,441 4.3390 12.60%
2001-05-24 0 1.270 1.260 1.270 1.210 1.270 12,772,000 15,873,440 1.2428 3.982 3.951 3.982 3.794 3.982 4,073,482 3.8968 3.25%
2001-05-23 0 1.230 1.220 1.230 1.220 1.330 23,146,700 29,240,980 1.2633 3.857 3.825 3.857 3.825 4.170 7,382,374 3.9609 -4.65%
2001-05-22 0 1.290 1.290 1.300 1.280 1.340 44,057,700 57,904,539 1.3143 4.045 4.045 4.076 4.013 4.201 14,051,696 4.1208 2.79%
2001-05-21 0 1.290 1.280 1.290 1.210 1.290 48,616,000 61,012,940 1.2550 3.935 3.904 3.935 3.691 3.935 15,937,938 3.8282 6.61%
2001-05-18 0 1.210 1.200 1.210 1.170 1.220 24,080,000 28,940,960 1.2019 3.691 3.660 3.691 3.569 3.721 7,894,223 3.6661 3.42%
2001-05-17 0 1.170 1.170 1.180 1.160 1.200 8,964,000 10,510,000 1.1725 3.569 3.569 3.599 3.538 3.660 2,938,697 3.5764 1.74%
2001-05-16 0 1.150 1.150 1.160 1.130 1.200 16,094,000 18,886,360 1.1735 3.508 3.508 3.538 3.447 3.660 5,276,147 3.5796 1.77%
2001-05-15 0 1.130 1.120 1.140 1.120 1.150 12,388,000 14,030,200 1.1326 3.447 3.416 3.477 3.416 3.508 4,061,198 3.4547 0.89%
2001-05-14 0 1.120 1.120 1.130 1.120 1.140 5,522,000 6,239,380 1.1299 3.416 3.416 3.447 3.416 3.477 1,810,295 3.4466 -2.61%
2001-05-11 0 1.150 1.140 1.150 1.130 1.160 6,336,000 7,234,860 1.1419 3.508 3.477 3.508 3.447 3.538 2,077,151 3.4831 1.77%
2001-05-10 0 1.130 1.130 1.140 1.110 1.190 14,854,000 17,007,580 1.1450 3.447 3.447 3.477 3.386 3.630 4,869,634 3.4926 -5.04%
2001-05-09 0 1.190 1.190 1.200 1.180 1.220 7,558,000 9,075,220 1.2007 3.630 3.630 3.660 3.599 3.721 2,477,763 3.6627 0.85%
2001-05-08 0 1.180 1.170 1.180 1.180 1.230 10,726,000 12,854,220 1.1984 3.599 3.569 3.599 3.599 3.752 3,516,339 3.6556 -3.28%
2001-05-07 0 1.220 1.210 1.220 1.200 1.250 10,574,000 12,975,804 1.2271 3.721 3.691 3.721 3.660 3.813 3,466,508 3.7432 0.00%
2001-05-04 0 1.220 1.220 1.230 1.190 1.260 16,200,000 19,840,020 1.2247 3.721 3.721 3.752 3.630 3.843 5,310,898 3.7357 -3.17%
2001-05-03 0 1.260 1.250 1.260 1.180 1.260 34,220,000 42,058,860 1.2291 3.843 3.813 3.843 3.599 3.843 11,218,452 3.7491 6.78%
2001-05-02 0 1.180 1.170 1.190 1.150 1.190 11,908,000 13,932,920 1.1700 3.599 3.569 3.630 3.508 3.630 3,903,838 3.5690 4.42%
2001-04-27 0 1.130 1.130 1.140 1.100 1.140 12,832,000 14,424,180 1.1241 3.447 3.447 3.477 3.355 3.477 4,206,755 3.4288 0.89%
2001-04-26 0 1.120 1.120 1.130 1.120 1.180 8,561,000 9,761,620 1.1402 3.416 3.416 3.447 3.416 3.599 2,806,580 3.4781 -3.45%
2001-04-25 0 1.160 1.160 1.170 1.140 1.220 10,936,200 12,907,126 1.1802 3.538 3.538 3.569 3.477 3.721 3,585,249 3.6001 -1.69%
2001-04-24 0 1.180 1.170 1.180 1.170 1.210 6,530,000 7,736,280 1.1847 3.599 3.569 3.599 3.569 3.691 2,140,751 3.6138 -2.48%
2001-04-23 0 1.210 1.200 1.210 1.170 1.230 5,846,000 7,051,560 1.2062 3.691 3.660 3.691 3.569 3.752 1,916,513 3.6794 1.68%
2001-04-20 0 1.190 1.180 1.190 1.170 1.310 19,560,000 24,072,760 1.2307 3.630 3.599 3.630 3.569 3.996 6,412,417 3.7541 -8.46%
2001-04-19 0 1.300 1.300 1.310 1.160 1.320 64,639,859 80,406,992 1.2439 3.965 3.965 3.996 3.538 4.026 21,191,091 3.7944 15.04%
2001-04-18 0 1.130 1.120 1.130 1.060 1.140 16,592,000 18,249,620 1.0999 3.447 3.416 3.447 3.233 3.477 5,439,408 3.3551 7.62%
2001-04-17 0 1.050 1.050 1.060 1.040 1.120 12,550,000 13,477,360 1.0739 3.203 3.203 3.233 3.172 3.416 4,114,307 3.2757 -7.08%
2001-04-12 0 1.130 1.120 1.130 1.100 1.150 8,290,000 9,341,960 1.1269 3.447 3.416 3.447 3.355 3.508 2,717,737 3.4374 0.00%
2001-04-11 0 1.130 1.120 1.130 1.100 1.170 29,360,000 33,154,730 1.1292 3.447 3.416 3.447 3.355 3.569 9,625,182 3.4446 4.63%
2001-04-10 0 1.080 1.080 1.090 1.070 1.100 4,398,000 4,787,120 1.0885 3.294 3.294 3.325 3.264 3.355 1,441,810 3.3202 -1.82%
2001-04-09 0 1.100 1.100 1.110 1.060 1.120 4,602,000 4,988,300 1.0839 3.355 3.355 3.386 3.233 3.416 1,508,688 3.3064 0.00%
2001-04-06 0 1.100 1.090 1.100 1.090 1.210 8,272,000 9,414,760 1.1381 3.355 3.325 3.355 3.325 3.691 2,711,836 3.4717 -2.65%
2001-04-04 0 1.130 1.120 1.130 1.130 1.260 7,164,000 8,308,040 1.1597 3.447 3.416 3.447 3.447 3.843 2,348,597 3.5374 -8.13%
2001-04-03 0 1.230 1.230 1.240 1.140 1.250 22,931,000 27,807,210 1.2126 3.752 3.752 3.782 3.477 3.813 7,517,543 3.6990 6.96%
2001-04-02 0 1.150 1.150 1.160 1.120 1.180 9,700,000 11,203,480 1.1550 3.508 3.508 3.538 3.416 3.599 3,179,982 3.5231 1.77%
2001-03-30 0 1.130 1.110 1.130 1.100 1.140 5,924,000 6,634,160 1.1199 3.447 3.386 3.447 3.355 3.477 1,942,084 3.4160 0.00%
2001-03-29 0 1.130 1.120 1.130 1.040 1.130 12,937,000 14,123,070 1.0917 3.447 3.416 3.447 3.172 3.447 4,241,178 3.3300 5.61%
2001-03-28 0 1.070 1.060 1.070 1.060 1.100 7,710,000 8,316,460 1.0787 3.264 3.233 3.264 3.233 3.355 2,527,594 3.2903 1.90%
2001-03-27 0 1.050 1.040 1.050 1.040 1.110 7,378,000 7,983,960 1.0821 3.203 3.172 3.203 3.172 3.386 2,418,753 3.3009 -3.67%
2001-03-26 0 1.090 1.090 1.100 1.050 1.120 12,136,000 13,208,940 1.0884 3.325 3.325 3.355 3.203 3.416 3,978,584 3.3200 5.83%
2001-03-23 0 1.030 1.030 1.040 1.020 1.090 8,824,000 9,317,920 1.0560 3.142 3.142 3.172 3.111 3.325 2,892,800 3.2211 -2.83%
2001-03-22 0 1.060 1.050 1.060 1.050 1.140 9,296,000 10,097,780 1.0863 3.233 3.203 3.233 3.203 3.477 3,047,537 3.3134 -5.36%
2001-03-21 0 1.120 1.110 1.120 1.070 1.120 10,436,000 11,459,220 1.0980 3.416 3.386 3.416 3.264 3.416 3,421,267 3.3494 1.82%
2001-03-20 0 1.100 1.090 1.100 1.080 1.130 8,132,000 8,967,440 1.1027 3.355 3.325 3.355 3.294 3.447 2,665,939 3.3637 0.00%
2001-03-19 0 1.100 1.090 1.100 1.070 1.150 21,146,000 23,286,480 1.1012 3.355 3.325 3.355 3.264 3.508 6,932,361 3.3591 -4.35%
2001-03-16 0 1.150 1.150 1.160 1.150 1.180 11,517,000 13,370,240 1.1609 3.508 3.508 3.538 3.508 3.599 3,775,655 3.5412 -1.71%
2001-03-15 0 1.170 1.160 1.170 1.120 1.220 17,124,500 20,064,940 1.1717 3.569 3.538 3.569 3.416 3.721 5,613,979 3.5741 -2.50%
2001-03-14 0 1.200 1.200 1.210 1.200 1.290 12,159,000 15,119,280 1.2435 3.660 3.660 3.691 3.660 3.935 3,986,124 3.7930 -5.51%
2001-03-13 0 1.270 1.260 1.270 1.160 1.270 22,072,000 26,728,740 1.2110 3.874 3.843 3.874 3.538 3.874 7,235,934 3.6939 0.00%
2001-03-12 0 1.270 1.260 1.270 1.250 1.280 9,783,000 12,362,730 1.2637 3.874 3.843 3.874 3.813 3.904 3,207,192 3.8547 -3.05%
2001-03-09 0 1.310 1.300 1.310 1.310 1.350 10,575,000 14,054,780 1.3291 3.996 3.965 3.996 3.996 4.118 3,466,836 4.0541 -1.50%
2001-03-08 0 1.330 1.330 1.340 1.320 1.350 10,384,000 13,819,900 1.3309 4.057 4.057 4.087 4.026 4.118 3,404,220 4.0596 0.00%
2001-03-07 0 1.330 1.330 1.340 1.330 1.430 50,262,000 69,414,660 1.3811 4.057 4.057 4.087 4.057 4.362 16,477,552 4.2127 -1.48%
2001-03-06 0 1.350 1.340 1.350 1.290 1.360 35,614,000 46,908,720 1.3171 4.118 4.087 4.118 3.935 4.148 11,675,451 4.0177 5.47%
2001-03-05 0 1.280 1.270 1.290 1.250 1.390 20,996,000 27,151,320 1.2932 3.904 3.874 3.935 3.813 4.240 6,883,186 3.9446 -4.48%
2001-03-02 0 1.340 1.330 1.340 1.300 1.390 17,265,000 23,251,980 1.3468 4.087 4.057 4.087 3.965 4.240 5,660,040 4.1081 -2.19%
2001-03-01 0 1.370 1.370 1.380 1.270 1.560 51,384,000 72,832,080 1.4174 4.179 4.179 4.209 3.874 4.759 16,845,381 4.3236 -12.18%
2001-02-28 0 1.560 1.550 1.560 1.550 1.660 26,714,000 42,311,180 1.5839 4.759 4.728 4.759 4.728 5.064 8,757,736 4.8313 -5.45%
2001-02-27 0 1.650 1.640 1.650 1.640 1.710 20,680,000 34,367,160 1.6619 5.033 5.003 5.033 5.003 5.216 6,779,590 5.0692 -1.20%
2001-02-26 0 1.670 1.660 1.670 1.650 1.750 36,668,000 62,647,660 1.7085 5.094 5.064 5.094 5.033 5.338 12,020,987 5.2115 -3.47%
2001-02-23 0 1.730 1.730 1.740 1.710 1.800 32,828,000 57,034,100 1.7374 5.277 5.277 5.308 5.216 5.491 10,762,108 5.2995 -2.26%
2001-02-22 0 1.770 1.770 1.780 1.690 1.800 56,020,000 97,930,440 1.7481 5.399 5.399 5.430 5.155 5.491 18,365,215 5.3324 3.51%
2001-02-21 0 1.710 1.700 1.710 1.620 1.770 111,374,000 193,452,800 1.7370 5.216 5.186 5.216 4.942 5.399 36,512,094 5.2983 5.56%
2001-02-20 0 1.620 1.610 1.630 1.610 1.690 41,884,000 69,371,140 1.6563 4.942 4.911 4.972 4.911 5.155 13,730,965 5.0522 -1.22%
2001-02-19 0 1.640 1.630 1.640 1.600 1.650 6,056,000 9,808,620 1.6197 5.003 4.972 5.003 4.881 5.033 1,985,358 4.9405 0.00%
2001-02-16 0 1.640 1.620 1.630 1.610 1.640 8,424,000 13,682,140 1.6242 5.003 4.942 4.972 4.911 5.003 2,761,667 4.9543 1.86%
2001-02-15 0 1.610 1.600 1.610 1.600 1.640 6,314,000 10,224,760 1.6194 4.911 4.881 4.911 4.881 5.003 2,069,939 4.9396 0.00%
2001-02-14 0 1.610 1.610 1.620 1.610 1.660 16,662,000 27,180,500 1.6313 4.911 4.911 4.942 4.911 5.064 5,462,357 4.9760 -1.23%
2001-02-13 0 1.630 1.630 1.640 1.630 1.730 22,908,000 38,231,080 1.6689 4.972 4.972 5.003 4.972 5.277 7,510,003 5.0907 -4.12%
2001-02-12 0 1.700 1.700 1.710 1.600 1.700 27,120,000 44,853,716 1.6539 5.186 5.186 5.216 4.881 5.186 8,890,836 5.0449 4.29%
2001-02-09 0 1.630 1.620 1.630 1.600 1.670 12,285,868 20,178,089 1.6424 4.972 4.942 4.972 4.881 5.094 4,027,715 5.0098 1.24%
2001-02-08 0 1.610 1.610 1.620 1.580 1.620 8,480,000 13,564,540 1.5996 4.911 4.911 4.942 4.820 4.942 2,780,025 4.8793 1.26%
2001-02-07 0 1.590 1.580 1.590 1.580 1.640 14,262,000 22,803,680 1.5989 4.850 4.820 4.850 4.820 5.003 4,675,557 4.8772 -2.45%
2001-02-06 0 1.630 1.620 1.630 1.590 1.680 20,034,000 32,904,540 1.6424 4.972 4.942 4.972 4.850 5.125 6,567,810 5.0100 3.82%
2001-02-05 0 1.570 1.570 1.580 1.560 1.600 4,038,000 6,373,880 1.5785 4.789 4.789 4.820 4.759 4.881 1,323,790 4.8149 -2.48%
2001-02-02 0 1.610 1.600 1.610 1.570 1.630 8,741,000 13,970,617 1.5983 4.911 4.881 4.911 4.789 4.972 2,865,590 4.8753 2.55%
2001-02-01 0 1.570 1.570 1.580 1.520 1.600 10,236,000 16,145,400 1.5773 4.789 4.789 4.820 4.637 4.881 3,355,701 4.8113 0.64%
2001-01-31 0 1.560 1.560 1.570 1.560 1.620 10,322,000 16,297,240 1.5789 4.759 4.759 4.789 4.759 4.942 3,383,894 4.8161 -1.27%
2001-01-30 0 1.580 1.580 1.590 1.580 1.650 10,196,510 16,318,745 1.6004 4.820 4.820 4.850 4.820 5.033 3,342,754 4.8818 -3.66%
2001-01-29 0 1.640 1.630 1.640 1.630 1.730 6,322,000 10,455,540 1.6538 5.003 4.972 5.003 4.972 5.277 2,072,561 5.0447 -3.53%
2001-01-23 0 1.700 1.700 1.710 1.670 1.740 14,732,600 25,122,736 1.7052 5.186 5.186 5.216 5.094 5.308 4,829,835 5.2016 1.19%
2001-01-22 0 1.680 1.680 1.690 1.620 1.690 24,320,000 40,208,988 1.6533 5.125 5.125 5.155 4.942 5.155 7,972,903 5.0432 2.44%
2001-01-19 0 1.640 1.630 1.640 1.600 1.700 24,223,000 40,168,870 1.6583 5.003 4.972 5.003 4.881 5.186 7,941,103 5.0583 3.14%
2001-01-18 0 1.590 1.570 1.590 1.570 1.640 4,822,000 7,764,320 1.6102 4.850 4.789 4.850 4.789 5.003 1,580,812 4.9116 -0.62%
2001-01-17 0 1.600 1.600 1.610 1.600 1.680 5,158,000 8,474,220 1.6429 4.881 4.881 4.911 4.881 5.125 1,690,964 5.0115 -1.84%
2001-01-16 0 1.630 1.630 1.640 1.590 1.670 8,880,400 14,381,100 1.6194 4.972 4.972 5.003 4.850 5.094 2,911,290 4.9398 1.24%
2001-01-15 0 1.610 1.600 1.610 1.590 1.700 5,816,000 9,543,160 1.6408 4.911 4.881 4.911 4.850 5.186 1,906,678 5.0051 -4.73%
2001-01-12 0 1.690 1.690 1.700 1.680 1.740 9,178,000 15,623,200 1.7022 5.155 5.155 5.186 5.125 5.308 3,008,853 5.1924 0.00%
2001-01-11 0 1.690 1.690 1.700 1.680 1.850 8,966,000 15,765,700 1.7584 5.155 5.155 5.186 5.125 5.643 2,939,352 5.3637 -7.14%
2001-01-10 0 1.820 1.810 1.820 1.760 1.860 23,828,000 43,415,440 1.8220 5.552 5.521 5.552 5.369 5.674 7,811,609 5.5578 2.82%
2001-01-09 0 1.770 1.770 1.780 1.740 1.790 7,418,000 13,060,340 1.7606 5.399 5.399 5.430 5.308 5.460 2,431,867 5.3705 1.14%
2001-01-08 0 1.750 1.740 1.760 1.700 1.750 1,985,000 3,434,870 1.7304 5.338 5.308 5.369 5.186 5.338 650,749 5.2783 0.00%
2001-01-05 0 1.750 1.750 1.760 1.730 1.800 2,786,000 4,909,160 1.7621 5.338 5.338 5.369 5.277 5.491 913,343 5.3749 -2.23%
2001-01-04 0 1.790 1.780 1.790 1.780 1.830 7,196,000 12,880,400 1.7899 5.460 5.430 5.460 5.430 5.582 2,359,088 5.4599 2.87%
2001-01-03 0 1.740 1.740 1.750 1.720 1.770 2,368,000 4,132,040 1.7449 5.308 5.308 5.338 5.247 5.399 776,309 5.3227 -1.69%
2001-01-02 0 1.770 1.760 1.780 1.740 1.800 3,436,000 6,052,200 1.7614 5.399 5.369 5.430 5.308 5.491 1,126,435 5.3729 -0.56%
2000-12-29 0 1.780 1.780 1.790 1.750 1.830 4,718,000 8,453,560 1.7918 5.430 5.430 5.460 5.338 5.582 1,546,717 5.4655 0.56%
2000-12-28 0 1.770 1.760 1.770 1.760 1.790 1,914,000 3,391,880 1.7721 5.399 5.369 5.399 5.369 5.460 627,473 5.4056 1.14%
2000-12-27 0 1.750 1.750 1.760 1.730 1.790 6,854,960 12,075,693 1.7616 5.338 5.338 5.369 5.277 5.460 2,247,283 5.3735 3.55%
2000-12-22 0 1.690 1.690 1.700 1.610 1.700 9,520,000 15,817,500 1.6615 5.155 5.155 5.186 4.911 5.186 3,120,972 5.0681 6.29%
2000-12-21 0 1.590 1.580 1.590 1.560 1.720 18,973,000 30,387,450 1.6016 4.850 4.820 4.850 4.759 5.247 6,219,979 4.8855 -9.14%
2000-12-20 0 1.750 1.740 1.760 1.740 1.810 14,318,000 25,233,240 1.7623 5.338 5.308 5.369 5.308 5.521 4,693,916 5.3757 -5.91%
2000-12-19 0 1.860 1.850 1.860 1.840 1.910 9,407,000 17,641,640 1.8754 5.674 5.643 5.674 5.613 5.826 3,083,927 5.7205 -1.59%
2000-12-18 0 1.890 1.880 1.890 1.840 1.900 7,149,000 13,385,400 1.8723 5.765 5.735 5.765 5.613 5.796 2,343,679 5.7113 1.61%
2000-12-15 0 1.860 1.860 1.880 1.840 1.960 9,123,000 17,317,931 1.8983 5.674 5.674 5.735 5.613 5.979 2,990,822 5.7904 -6.53%
2000-12-14 0 1.990 1.980 1.990 1.950 2.025 10,612,000 21,189,300 1.9967 6.070 6.040 6.070 5.948 6.177 3,478,966 6.0907 1.02%
2000-12-13 0 1.970 1.970 1.980 1.950 1.990 3,974,835 7,814,027 1.9659 6.009 6.009 6.040 5.948 6.070 1,303,083 5.9966 -1.01%
2000-12-12 0 1.990 1.990 2.000 1.940 2.050 17,089,000 34,053,710 1.9927 6.070 6.070 6.101 5.918 6.253 5,602,341 6.0785 2.05%
2000-12-11 0 1.950 1.940 1.950 1.930 2.050 13,251,000 26,232,340 1.9796 5.948 5.918 5.948 5.887 6.253 4,344,118 6.0386 1.56%
2000-12-08 0 1.920 1.930 1.940 1.920 2.075 15,212,000 29,918,940 1.9668 5.857 5.887 5.918 5.857 6.329 4,986,998 5.9994 -6.34%
2000-12-07 0 2.050 2.025 2.050 1.990 2.100 10,214,000 20,729,550 2.0295 6.253 6.177 6.253 6.070 6.406 3,348,488 6.1907 -4.65%
2000-12-06 0 2.150 2.125 2.150 1.970 2.175 45,154,000 94,678,300 2.0968 6.558 6.482 6.558 6.009 6.634 14,802,980 6.3959 13.16%
2000-12-05 0 1.900 1.900 1.920 1.800 1.960 19,316,000 36,531,320 1.8912 5.796 5.796 5.857 5.491 5.979 6,332,426 5.7689 5.56%
2000-12-04 0 1.800 1.800 1.810 1.760 1.830 6,025,000 10,861,630 1.8028 5.491 5.491 5.521 5.369 5.582 1,975,195 5.4990 -1.10%
2000-12-01 0 1.820 1.820 1.830 1.760 1.870 11,652,000 21,220,620 1.8212 5.552 5.552 5.582 5.369 5.704 3,819,912 5.5553 3.41%
2000-11-30 0 1.760 1.760 1.790 1.740 1.840 15,148,000 26,953,180 1.7793 5.369 5.369 5.460 5.308 5.613 4,966,017 5.4275 -2.22%
2000-11-29 0 1.800 1.800 1.810 1.790 1.860 9,448,000 17,152,880 1.8155 5.491 5.491 5.521 5.460 5.674 3,097,368 5.5379 -3.23%
2000-11-28 0 1.860 1.850 1.860 1.850 1.990 10,166,000 19,472,120 1.9154 5.674 5.643 5.674 5.643 6.070 3,332,752 5.8427 -5.10%
2000-11-27 0 1.960 1.960 1.970 1.920 2.025 11,258,000 22,313,550 1.9820 5.979 5.979 6.009 5.857 6.177 3,690,746 6.0458 0.51%
2000-11-24 0 1.950 1.950 1.960 1.890 1.980 14,980,000 29,226,940 1.9511 5.948 5.948 5.979 5.765 6.040 4,910,941 5.9514 0.52%
2000-11-23 0 1.940 1.940 1.950 1.800 1.950 12,044,000 23,019,080 1.9112 5.918 5.918 5.948 5.491 5.948 3,948,423 5.8299 4.86%
2000-11-22 0 1.850 1.850 1.870 1.830 1.980 31,374,000 59,849,320 1.9076 5.643 5.643 5.704 5.582 6.040 10,285,438 5.8188 -4.15%
2000-11-21 0 1.930 1.920 1.930 1.700 1.930 17,190,000 31,692,480 1.8437 5.887 5.857 5.887 5.186 5.887 5,635,453 5.6238 8.43%
2000-11-20 0 1.780 1.770 1.780 1.770 1.850 15,548,000 28,159,660 1.8111 5.430 5.399 5.430 5.399 5.643 5,097,150 5.5246 -3.26%
2000-11-17 0 1.840 1.820 1.830 1.810 1.890 17,861,000 32,836,782 1.8385 5.613 5.552 5.582 5.521 5.765 5,855,429 5.6079 -2.13%
2000-11-16 0 1.880 1.880 1.890 1.830 1.960 9,566,000 18,297,930 1.9128 5.735 5.735 5.765 5.582 5.979 3,136,052 5.8347 -1.57%
2000-11-15 0 1.910 1.910 1.920 1.900 2.125 19,028,000 38,449,700 2.0207 5.826 5.826 5.857 5.796 6.482 6,238,010 6.1638 -5.68%
2000-11-14 0 2.025 2.000 2.025 1.850 2.050 32,367,000 63,287,280 1.9553 6.177 6.101 6.177 5.643 6.253 10,610,977 5.9643 8.29%
2000-11-13 0 1.870 1.860 1.870 1.860 2.050 29,036,000 57,061,210 1.9652 5.704 5.674 5.704 5.674 6.253 9,518,964 5.9945 -12.00%
2000-11-10 0 2.125 2.100 2.125 1.950 2.125 41,634,000 85,366,880 2.0504 6.482 6.406 6.482 5.948 6.482 13,649,007 6.2544 8.97%
2000-11-09 0 1.950 1.950 1.960 1.810 2.000 26,794,000 51,927,220 1.9380 5.948 5.948 5.979 5.521 6.101 8,783,962 5.9116 3.17%
2000-11-08 0 1.890 1.890 1.900 1.840 2.075 54,049,000 106,892,480 1.9777 5.765 5.765 5.796 5.613 6.329 17,719,056 6.0326 0.53%
2000-11-07 0 1.880 1.870 1.880 1.810 1.910 30,776,000 57,565,540 1.8705 5.735 5.704 5.735 5.521 5.826 10,089,394 5.7055 4.44%
2000-11-06 0 1.800 1.780 1.790 1.780 1.960 40,158,000 74,577,020 1.8571 5.491 5.430 5.460 5.430 5.979 13,165,125 5.6647 -5.76%
2000-11-03 0 1.910 1.910 1.920 1.590 1.930 63,202,000 109,233,460 1.7283 5.826 5.826 5.857 4.850 5.887 20,719,713 5.2720 23.23%
2000-11-02 0 1.550 1.550 1.560 1.400 1.580 48,960,000 73,497,180 1.5012 4.728 4.728 4.759 4.270 4.820 16,050,713 4.5791 10.71%
2000-11-01 0 1.400 1.390 1.400 1.290 1.410 31,638,000 43,182,858 1.3649 4.270 4.240 4.270 3.935 4.301 10,371,986 4.1634 10.24%
2000-10-31 0 1.270 1.270 1.290 1.240 1.320 19,018,000 24,396,380 1.2828 3.874 3.874 3.935 3.782 4.026 6,234,732 3.9130 -3.05%
2000-10-30 0 1.310 1.310 1.320 1.300 1.380 3,732,000 4,948,100 1.3259 3.996 3.996 4.026 3.965 4.209 1,223,473 4.0443 -4.38%
2000-10-27 0 1.370 1.360 1.370 1.350 1.410 2,420,000 3,311,860 1.3685 4.179 4.148 4.179 4.118 4.301 793,356 4.1745 -2.14%
2000-10-26 0 1.400 1.400 1.410 1.350 1.410 1,700,000 2,360,620 1.3886 4.270 4.270 4.301 4.118 4.301 557,316 4.2357 2.19%
2000-10-25 0 1.370 1.370 1.380 1.370 1.400 2,530,000 3,503,420 1.3848 4.179 4.179 4.209 4.179 4.270 829,418 4.2239 -0.72%
2000-10-24 0 1.380 1.380 1.400 1.360 1.410 5,397,000 7,465,790 1.3833 4.209 4.209 4.270 4.148 4.301 1,769,316 4.2196 -1.43%
2000-10-23 0 1.400 1.390 1.410 1.380 1.460 6,868,000 9,778,000 1.4237 4.270 4.240 4.301 4.209 4.453 2,251,558 4.3428 0.72%
2000-10-20 0 1.390 1.390 1.400 1.380 1.450 5,056,000 7,124,640 1.4091 4.240 4.240 4.270 4.209 4.423 1,657,525 4.2984 2.21%
2000-10-19 0 1.360 1.340 1.360 1.320 1.390 4,236,000 5,711,540 1.3483 4.148 4.087 4.148 4.026 4.240 1,388,701 4.1129 -2.86%
2000-10-18 0 1.400 1.400 1.410 1.370 1.440 2,052,000 2,876,000 1.4016 4.270 4.270 4.301 4.179 4.392 672,714 4.2752 -4.11%
2000-10-17 0 1.460 1.450 1.470 1.410 1.490 3,505,000 5,103,860 1.4562 4.453 4.423 4.484 4.301 4.545 1,149,055 4.4418 -2.01%
2000-10-16 0 1.490 1.490 1.500 1.450 1.560 7,938,000 11,837,880 1.4913 4.545 4.545 4.575 4.423 4.759 2,602,340 4.5489 0.68%
2000-10-13 0 1.480 1.470 1.480 1.300 1.490 7,645,000 10,721,080 1.4024 4.514 4.484 4.514 3.965 4.545 2,506,285 4.2777 2.07%
2000-10-12 0 1.450 1.440 1.460 1.410 1.480 4,094,000 5,875,320 1.4351 4.423 4.392 4.453 4.301 4.514 1,342,149 4.3775 -2.03%
2000-10-11 0 1.480 1.450 1.480 1.450 1.500 6,892,000 10,186,440 1.4780 4.514 4.423 4.514 4.423 4.575 2,259,426 4.5084 -1.99%
2000-10-10 0 1.510 1.510 1.520 1.490 1.540 1,560,000 2,356,220 1.5104 4.606 4.606 4.637 4.545 4.698 511,420 4.6072 0.00%
2000-10-09 0 1.510 1.500 1.510 1.480 1.620 1,854,000 2,854,384 1.5396 4.606 4.575 4.606 4.514 4.942 607,803 4.6962 -7.93%
2000-10-05 0 1.640 1.620 1.650 1.600 1.650 3,100,000 5,019,760 1.6193 5.003 4.942 5.033 4.881 5.033 1,016,283 4.9393 1.86%
2000-10-04 0 1.610 1.610 1.620 1.600 1.680 6,929,000 11,259,900 1.6250 4.911 4.911 4.942 4.881 5.125 2,271,556 4.9569 -3.59%
2000-10-03 0 1.670 1.660 1.670 1.590 1.680 3,776,000 6,207,140 1.6438 5.094 5.064 5.094 4.850 5.125 1,237,898 5.0143 1.21%
2000-09-29 0 1.650 1.650 1.660 1.640 1.720 22,667,141 37,955,406 1.6745 5.033 5.033 5.064 5.003 5.247 7,431,041 5.1077 1.23%
2000-09-28 0 1.630 1.630 1.640 1.460 1.670 20,268,000 32,215,544 1.5895 4.972 4.972 5.003 4.453 5.094 6,644,523 4.8484 11.64%
2000-09-27 0 1.460 1.450 1.460 1.360 1.490 11,128,000 16,103,620 1.4471 4.453 4.423 4.453 4.148 4.545 3,648,128 4.4142 1.39%
2000-09-26 0 1.440 1.430 1.450 1.420 1.560 6,338,000 9,417,740 1.4859 4.392 4.362 4.423 4.331 4.759 2,077,807 4.5325 -2.04%
2000-09-25 0 1.470 1.470 1.480 1.450 1.550 8,752,000 13,050,040 1.4911 4.484 4.484 4.514 4.423 4.728 2,869,196 4.5483 -2.00%
2000-09-22 0 1.500 1.480 1.500 1.350 1.570 13,347,237 19,780,625 1.4820 4.575 4.514 4.575 4.118 4.789 4,375,667 4.5206 2.04%
2000-09-21 0 1.470 1.470 1.490 1.410 1.660 12,222,000 18,056,340 1.4774 4.484 4.484 4.545 4.301 5.064 4,006,777 4.5064 -10.91%
2000-09-20 0 1.650 1.600 1.660 1.590 1.700 17,234,000 28,045,460 1.6273 5.033 4.881 5.064 4.850 5.186 5,649,877 4.9639 3.12%
2000-09-19 0 1.600 - 1.560 1.560 1.750 18,858,000 31,996,140 1.6967 4.881 - 4.759 4.759 5.338 6,182,278 5.1755 -9.09%
2000-09-18 0 1.760 1.760 1.770 1.750 1.810 10,414,000 18,528,980 1.7792 5.369 5.369 5.399 5.338 5.521 3,414,055 5.4273 -3.83%
2000-09-15 0 1.830 1.820 1.840 1.800 1.890 8,610,000 15,975,440 1.8555 5.582 5.552 5.613 5.491 5.765 2,822,644 5.6597 0.00%
2000-09-14 0 1.830 1.810 1.820 1.790 2.025 16,728,000 31,329,830 1.8729 5.582 5.521 5.552 5.460 6.177 5,483,994 5.7130 -8.50%
2000-09-12 0 2.000 2.000 2.050 1.980 2.050 10,232,000 20,450,390 1.9987 6.101 6.101 6.253 6.040 6.253 3,354,389 6.0966 -1.23%
2000-09-11 0 2.025 2.025 2.050 2.000 2.050 9,380,000 18,997,000 2.0253 6.177 6.177 6.253 6.101 6.253 3,075,075 6.1777 -2.41%
2000-09-08 0 2.075 2.050 2.075 2.050 2.175 9,536,000 19,954,400 2.0925 6.329 6.253 6.329 6.253 6.634 3,126,217 6.3829 -2.35%
2000-09-07 0 2.125 2.125 2.150 2.125 2.175 3,582,000 7,657,350 2.1377 6.482 6.482 6.558 6.482 6.634 1,174,298 6.5208 -3.41%
2000-09-06 0 2.200 2.175 2.200 2.150 2.250 10,978,000 23,970,600 2.1835 6.711 6.634 6.711 6.558 6.863 3,598,953 6.6604 -2.22%
2000-09-05 0 2.250 2.225 2.250 2.200 2.300 10,230,400 22,956,970 2.2440 6.863 6.787 6.863 6.711 7.016 3,353,865 6.8449 3.45%
2000-09-04 0 2.175 2.175 2.200 2.150 2.250 6,659,000 14,612,371 2.1944 6.634 6.634 6.711 6.558 6.863 2,183,041 6.6936 -1.14%
2000-09-01 0 2.200 2.175 2.200 2.150 2.325 16,084,000 36,142,650 2.2471 6.711 6.634 6.711 6.558 7.092 5,272,869 6.8545 -1.12%
2000-08-31 0 2.225 2.200 2.225 2.200 2.425 17,414,000 39,971,800 2.2954 6.787 6.711 6.787 6.711 7.397 5,708,887 7.0017 -9.18%
2000-08-30 0 2.450 2.425 2.450 2.175 2.450 53,872,000 125,528,650 2.3301 7.473 7.397 7.473 6.634 7.473 17,661,030 7.1077 11.36%
2000-08-29 0 2.200 2.175 2.200 2.100 2.225 18,650,000 40,216,150 2.1564 6.711 6.634 6.711 6.406 6.787 6,114,089 6.5776 6.02%
2000-08-28 0 2.075 2.075 2.100 2.050 2.150 7,170,000 15,077,150 2.1028 6.329 6.329 6.406 6.253 6.558 2,350,564 6.4143 -1.19%
2000-08-25 0 2.100 2.075 2.100 2.050 2.200 12,560,800 26,409,932 2.1026 6.406 6.329 6.406 6.253 6.711 4,117,847 6.4135 1.20%
2000-08-24 0 2.075 2.075 2.100 2.025 2.100 8,765,000 18,142,100 2.0698 6.329 6.329 6.406 6.177 6.406 2,873,458 6.3137 2.47%
2000-08-23 0 2.025 2.025 2.050 2.000 2.150 8,778,000 18,024,100 2.0533 6.177 6.177 6.253 6.101 6.558 2,877,720 6.2633 -5.81%
2000-08-22 0 2.150 2.150 2.175 2.100 2.225 9,180,000 19,815,400 2.1585 6.558 6.558 6.634 6.406 6.787 3,009,509 6.5843 -1.15%
2000-08-21 0 2.175 2.175 2.200 2.025 2.200 14,334,000 30,739,000 2.1445 6.634 6.634 6.711 6.177 6.711 4,699,161 6.5414 7.41%
2000-08-18 0 2.025 2.025 2.050 2.000 2.075 9,048,000 18,445,400 2.0386 6.177 6.177 6.253 6.101 6.329 2,966,235 6.2185 0.00%
2000-08-17 0 2.025 2.000 2.025 1.990 2.100 20,314,000 41,142,030 2.0253 6.177 6.101 6.177 6.070 6.406 6,659,603 6.1778 -1.22%
2000-08-16 0 2.050 2.050 2.075 2.000 2.100 21,324,000 43,569,400 2.0432 6.253 6.253 6.329 6.101 6.406 6,990,715 6.2325 -1.20%
2000-08-15 0 2.075 2.050 2.075 2.075 2.275 10,174,000 21,615,750 2.1246 6.329 6.253 6.329 6.329 6.940 3,335,375 6.4808 -5.68%
2000-08-14 0 2.200 2.175 2.200 2.150 2.250 6,226,000 13,590,700 2.1829 6.711 6.634 6.711 6.558 6.863 2,041,089 6.6586 -1.12%
2000-08-11 0 2.225 2.225 2.250 2.225 2.425 15,770,000 36,065,250 2.2870 6.787 6.787 6.863 6.787 7.397 5,169,929 6.9760 -7.29%
2000-08-10 0 2.400 2.400 2.425 2.400 2.525 21,116,000 52,048,350 2.4649 7.321 7.321 7.397 7.321 7.702 6,922,526 7.5187 -1.03%
2000-08-09 0 2.425 2.400 2.425 2.200 2.450 30,230,000 71,846,300 2.3767 7.397 7.321 7.397 6.711 7.473 9,910,397 7.2496 11.49%
2000-08-08 0 2.175 2.175 2.200 2.075 2.225 15,600,000 33,669,700 2.1583 6.634 6.634 6.711 6.329 6.787 5,114,198 6.5836 4.82%
2000-08-07 0 2.075 2.075 2.100 2.050 2.150 7,068,000 14,922,900 2.1113 6.329 6.329 6.406 6.253 6.558 2,317,125 6.4403 1.22%
2000-08-04 0 2.050 2.050 2.075 2.025 2.250 11,728,740 24,478,063 2.0870 6.253 6.253 6.329 6.177 6.863 3,845,070 6.3661 -5.75%
2000-08-03 0 2.175 2.150 2.175 1.990 2.200 11,461,000 24,118,028 2.1044 6.634 6.558 6.634 6.070 6.711 3,757,296 6.4190 8.75%
2000-08-02 0 2.000 1.980 1.990 1.980 2.250 15,742,000 32,943,480 2.0927 6.101 6.040 6.070 6.040 6.863 5,160,750 6.3835 -8.05%
2000-08-01 0 2.175 2.175 2.200 2.150 2.375 9,282,000 21,366,800 2.3020 6.634 6.634 6.711 6.558 7.245 3,042,948 7.0217 -5.43%
2000-07-31 0 2.300 2.300 2.325 2.100 2.325 15,908,000 35,480,450 2.2304 7.016 7.016 7.092 6.406 7.092 5,215,170 6.8033 -4.17%
2000-07-28 0 2.400 2.375 2.400 2.325 2.525 20,934,000 50,601,888 2.4172 7.321 7.245 7.321 7.092 7.702 6,862,860 7.3733 -7.69%
2000-07-27 0 2.600 2.575 2.600 2.575 2.775 11,588,000 30,643,100 2.6444 7.931 7.855 7.931 7.855 8.465 3,798,931 8.0662 -6.31%
2000-07-26 0 2.775 2.750 2.775 2.625 2.775 16,026,000 43,536,700 2.7166 8.465 8.388 8.465 8.007 8.465 5,253,855 8.2866 4.72%
2000-07-25 0 2.650 2.625 2.650 2.625 2.775 15,916,000 42,402,800 2.6642 8.083 8.007 8.083 8.007 8.465 5,217,793 8.1266 -3.64%
2000-07-24 0 2.750 2.750 2.775 2.725 2.850 7,971,500 22,199,375 2.7848 8.388 8.388 8.465 8.312 8.693 2,613,322 8.4947 -1.79%
2000-07-21 0 2.800 2.775 2.800 2.700 2.850 19,232,000 53,443,800 2.7789 8.541 8.465 8.541 8.236 8.693 6,304,888 8.4766 5.66%
2000-07-20 0 2.650 2.625 2.650 2.600 2.750 13,321,000 35,663,350 2.6772 8.083 8.007 8.083 7.931 8.388 4,367,066 8.1664 -0.93%
2000-07-19 0 2.675 2.675 2.700 2.675 2.850 24,039,000 66,117,900 2.7504 8.160 8.160 8.236 8.160 8.693 7,880,782 8.3898 -3.60%
2000-07-18 0 2.775 2.750 2.775 2.750 2.900 9,668,000 27,206,580 2.8141 8.465 8.388 8.465 8.388 8.846 3,169,491 8.5839 -4.31%
2000-07-17 0 2.900 2.875 2.900 2.825 2.975 10,190,740 29,170,359 2.8624 8.846 8.770 8.846 8.617 9.075 3,340,863 8.7314 0.00%
2000-07-14 0 2.900 2.875 2.900 2.850 3.075 17,392,000 51,168,590 2.9421 8.846 8.770 8.846 8.693 9.380 5,701,675 8.9743 -4.92%
2000-07-13 0 3.050 3.025 3.050 3.025 3.200 25,090,000 78,012,100 3.1093 9.304 9.227 9.304 9.227 9.761 8,225,335 9.4844 -2.40%
2000-07-12 0 3.125 3.100 3.125 3.025 3.200 22,748,000 70,755,400 3.1104 9.532 9.456 9.532 9.227 9.761 7,457,549 9.4878 -0.79%
2000-07-11 0 3.150 3.150 3.175 2.950 3.175 23,474,000 71,576,650 3.0492 9.609 9.609 9.685 8.998 9.685 7,695,556 9.3010 5.00%
2000-07-10 0 3.000 3.000 3.025 2.925 3.050 11,483,500 34,211,413 2.9792 9.151 9.151 9.227 8.922 9.304 3,764,672 9.0875 1.69%
2000-07-07 0 2.950 2.950 2.975 2.900 3.025 20,642,000 61,372,800 2.9732 8.998 8.998 9.075 8.846 9.227 6,767,133 9.0692 0.85%
2000-07-06 0 2.925 2.900 2.925 2.800 2.950 26,169,000 76,040,390 2.9057 8.922 8.846 8.922 8.541 8.998 8,579,067 8.8635 2.63%
2000-07-05 0 2.850 2.850 2.875 2.675 2.875 15,498,000 42,960,700 2.7720 8.693 8.693 8.770 8.160 8.770 5,080,759 8.4556 6.54%
2000-07-04 0 2.675 2.675 2.700 2.675 2.800 5,921,800 16,164,740 2.7297 8.160 8.160 8.236 8.160 8.541 1,941,363 8.3265 -2.73%
2000-07-03 0 2.750 2.750 2.775 2.750 2.850 4,906,000 13,701,900 2.7929 8.388 8.388 8.465 8.388 8.693 1,608,350 8.5192 -3.51%
2000-06-30 0 2.850 2.825 2.850 2.650 2.875 5,056,000 14,003,800 2.7697 8.693 8.617 8.693 8.083 8.770 1,657,525 8.4486 3.64%
2000-06-29 0 2.750 2.750 2.800 2.725 2.950 7,219,000 20,616,150 2.8558 8.388 8.388 8.541 8.312 8.998 2,366,628 8.7112 -4.35%
2000-06-28 0 2.875 2.875 2.900 2.775 2.900 5,855,000 16,756,850 2.8620 8.770 8.770 8.846 8.465 8.846 1,919,463 8.7300 0.00%
2000-06-27 0 2.875 2.875 2.900 2.850 3.025 6,150,000 18,005,550 2.9277 8.770 8.770 8.846 8.693 9.227 2,016,174 8.9306 -4.17%
2000-06-26 0 3.000 2.975 3.000 2.900 3.000 5,368,000 15,862,340 2.9550 9.151 9.075 9.151 8.846 9.151 1,759,809 9.0137 2.56%
2000-06-23 0 2.925 2.900 2.950 2.850 2.975 13,162,000 38,272,150 2.9078 8.922 8.846 8.998 8.693 9.075 4,314,940 8.8697 0.00%
2000-06-22 0 2.925 2.900 2.925 2.900 3.125 19,838,400 58,782,620 2.9631 8.922 8.846 8.922 8.846 9.532 6,503,686 9.0384 -4.88%
2000-06-21 0 3.075 3.050 3.075 2.850 3.150 12,054,000 36,843,550 3.0565 9.380 9.304 9.380 8.693 9.609 3,951,701 9.3235 -2.38%
2000-06-20 0 3.150 3.150 3.175 3.125 3.300 7,840,000 25,078,650 3.1988 9.609 9.609 9.685 9.532 10.07 2,570,212 9.7574 -1.56%
2000-06-19 0 3.200 3.175 3.200 3.175 3.275 9,146,000 29,454,400 3.2205 9.761 9.685 9.761 9.685 9.990 2,998,362 9.8235 -3.03%
2000-06-16 0 3.300 3.300 3.325 3.275 3.425 17,818,000 59,727,400 3.3521 10.07 10.07 10.14 9.990 10.45 5,841,332 10.225 0.76%
2000-06-15 0 3.275 3.275 3.300 3.250 3.400 10,954,000 36,202,700 3.3050 9.990 9.990 10.07 9.914 10.37 3,591,085 10.081 0.00%
2000-06-14 0 3.275 3.275 3.325 3.250 3.450 21,924,000 73,116,242 3.3350 9.990 9.990 10.14 9.914 10.52 7,187,415 10.173 0.00%
2000-06-13 0 3.275 3.275 3.300 3.225 3.500 124,942,000 420,673,040 3.3669 9.990 9.990 10.07 9.837 10.68 40,960,134 10.270 -10.88%
2000-06-12 0 3.675 3.675 3.700 3.675 3.775 6,866,000 25,497,300 3.7136 11.21 11.21 11.29 11.21 11.52 2,250,903 11.328 2.08%
2000-06-09 0 3.600 3.575 3.625 3.575 3.850 14,861,000 55,253,524 3.7180 10.98 10.90 11.06 10.90 11.74 4,871,929 11.341 -4.64%
2000-06-08 0 3.775 3.750 3.775 3.550 3.825 26,528,000 98,639,566 3.7183 11.52 11.44 11.52 10.83 11.67 8,696,759 11.342 6.34%
2000-06-07 0 3.550 3.525 3.550 3.475 3.625 15,415,000 54,512,925 3.5364 10.83 10.75 10.83 10.60 11.06 5,053,549 10.787 0.71%
2000-06-05 0 3.525 3.500 3.525 3.475 3.650 24,518,000 87,091,064 3.5521 10.75 10.68 10.75 10.60 11.13 8,037,814 10.835 4.44%
2000-06-02 0 3.375 3.350 3.375 3.350 3.575 21,304,000 73,769,200 3.4627 10.29 10.22 10.29 10.22 10.90 6,984,158 10.562 0.00%
2000-06-01 0 3.375 3.350 3.375 3.200 3.475 12,632,000 42,447,170 3.3603 10.29 10.22 10.29 9.761 10.60 4,141,189 10.250 5.47%
2000-05-31 0 3.200 3.200 3.225 3.175 3.450 14,030,000 45,906,950 3.2721 9.761 9.761 9.837 9.685 10.52 4,599,500 9.9809 -1.54%
2000-05-30 0 3.250 3.225 3.250 3.075 3.400 7,976,000 25,779,300 3.2321 9.914 9.837 9.914 9.380 10.37 2,614,798 9.8590 -3.70%
2000-05-29 0 3.375 3.350 3.375 2.975 3.425 23,148,000 74,838,958 3.2331 10.29 10.22 10.29 9.075 10.45 7,588,683 9.8619 8.00%
2000-05-26 0 3.125 3.100 3.125 2.575 3.125 41,223,000 119,928,250 2.9093 9.532 9.456 9.532 7.855 9.532 13,514,268 8.8742 14.68%
2000-05-25 0 2.725 2.700 2.725 2.675 3.375 43,082,000 127,908,328 2.9690 8.312 8.236 8.312 8.160 10.29 14,123,709 9.0563 -16.79%
2000-05-24 0 3.275 3.275 3.300 3.175 3.425 14,666,000 48,728,750 3.3226 9.990 9.990 10.07 9.685 10.45 4,808,002 10.135 -0.76%
2000-05-23 0 3.300 3.275 3.300 3.150 3.475 18,892,000 63,019,800 3.3358 10.07 9.990 10.07 9.609 10.60 6,193,425 10.175 -1.49%
2000-05-22 0 3.350 3.325 3.350 2.950 3.375 31,802,000 103,789,750 3.2636 10.22 10.14 10.22 8.998 10.29 10,425,751 9.9551 5.51%
2000-05-19 0 3.175 3.175 3.200 3.150 3.500 50,271,580 165,867,871 3.2994 9.685 9.685 9.761 9.609 10.68 16,480,692 10.064 -9.29%
2000-05-18 0 3.500 3.475 3.500 3.375 3.900 57,264,000 209,729,945 3.6625 10.68 10.60 10.68 10.29 11.90 18,773,040 11.172 -11.95%
2000-05-17 0 3.975 3.950 3.975 3.875 4.425 43,048,000 179,421,000 4.1679 12.13 12.05 12.13 11.82 13.50 14,112,563 12.714 -4.79%
2000-05-16 0 4.175 4.150 4.175 4.100 4.400 28,339,600 119,840,828 4.2287 12.74 12.66 12.74 12.51 13.42 9,290,661 12.899 -2.34%
2000-05-15 0 4.275 4.250 4.275 4.200 4.550 14,284,166 62,276,622 4.3598 13.04 12.96 13.04 12.81 13.88 4,682,824 13.299 -5.52%
2000-05-12 0 4.525 4.500 4.525 4.325 4.625 4,934,000 22,153,760 4.4900 13.80 13.73 13.80 13.19 14.11 1,617,529 13.696 -0.55%
2000-05-10 0 4.550 4.550 4.575 4.500 4.600 2,354,000 10,702,950 4.5467 13.88 13.88 13.96 13.73 14.03 771,719 13.869 -2.15%
2000-05-09 0 4.650 4.625 4.675 4.575 4.650 5,724,000 26,391,850 4.6107 14.18 14.11 14.26 13.96 14.18 1,876,517 14.064 -1.06%
2000-05-08 0 4.700 4.700 4.725 4.625 4.775 6,069,000 28,527,275 4.7005 14.34 14.34 14.41 14.11 14.57 1,989,620 14.338 0.53%
2000-05-05 0 4.675 4.675 4.700 4.575 4.700 5,224,000 24,350,050 4.6612 14.26 14.26 14.34 13.96 14.34 1,712,601 14.218 2.75%
2000-05-04 0 4.550 4.600 4.625 4.425 4.850 13,012,000 60,096,950 4.6186 13.88 14.03 14.11 13.50 14.79 4,265,765 14.088 -7.61%
2000-05-03 0 4.925 4.875 4.925 4.800 4.975 7,340,000 35,865,380 4.8863 15.02 14.87 15.02 14.64 15.18 2,406,296 14.905 -2.48%
2000-05-02 0 5.050 5.050 5.100 4.725 5.100 11,838,000 58,663,006 4.9555 15.40 15.40 15.56 14.41 15.56 3,880,889 15.116 7.45%
2000-04-28 0 4.700 4.675 4.700 4.600 5.000 8,983,000 42,599,700 4.7423 14.34 14.26 14.34 14.03 15.25 2,944,926 14.465 -3.09%
2000-04-27 0 4.850 4.825 4.850 4.700 4.950 5,538,000 27,074,150 4.8888 14.79 14.72 14.79 14.34 15.10 1,815,540 14.912 0.00%
2000-04-26 0 4.850 4.825 4.850 4.600 4.900 9,582,000 45,168,550 4.7139 14.79 14.72 14.79 14.03 14.95 3,141,298 14.379 8.99%
2000-04-25 0 4.450 4.450 4.475 4.200 4.550 7,954,000 35,024,779 4.4034 13.57 13.57 13.65 12.81 13.88 2,607,585 13.432 1.14%
2000-04-20 0 4.400 4.375 4.400 4.050 4.400 6,960,000 29,519,900 4.2414 13.42 13.35 13.42 12.35 13.42 2,281,719 12.938 0.00%
2000-04-19 0 4.400 4.350 4.375 4.375 4.725 27,223,000 123,864,050 4.5500 13.42 13.27 13.35 13.35 14.41 8,924,603 13.879 4.14%
2000-04-18 0 4.225 4.200 4.225 4.100 4.600 19,492,000 86,591,250 4.4424 12.89 12.81 12.89 12.51 14.03 6,390,125 13.551 3.05%
2000-04-17 0 4.100 4.075 4.100 3.900 4.400 18,893,000 78,199,680 4.1391 12.51 12.43 12.51 11.90 13.42 6,193,752 12.626 -17.59%
2000-04-14 0 4.975 4.950 4.975 4.925 5.150 12,477,000 62,588,750 5.0163 15.18 15.10 15.18 15.02 15.71 4,090,375 15.301 -4.33%
2000-04-13 0 5.200 5.200 5.250 5.150 5.550 22,780,000 121,196,774 5.3203 15.86 15.86 16.01 15.71 16.93 7,468,040 16.229 -10.34%
2000-04-12 0 5.800 5.850 5.900 5.650 6.100 12,828,000 75,092,200 5.8538 17.69 17.84 18.00 17.23 18.61 4,205,444 17.856 -1.69%
2000-04-11 0 5.900 5.850 5.900 5.400 6.150 11,742,000 69,034,200 5.8793 18.00 17.84 18.00 16.47 18.76 3,849,417 17.934 0.85%
2000-04-10 0 5.850 5.800 5.900 5.600 5.900 9,136,000 52,500,340 5.7465 17.84 17.69 18.00 17.08 18.00 2,995,084 17.529 5.41%
2000-04-07 0 5.550 5.600 5.650 5.300 5.750 10,674,000 59,230,540 5.5490 16.93 17.08 17.23 16.17 17.54 3,499,291 16.926 9.90%
2000-04-06 0 5.050 5.050 5.100 4.650 5.200 14,756,000 73,973,744 5.0131 15.40 15.40 15.56 14.18 15.86 4,837,507 15.292 8.60%
2000-04-05 0 4.650 4.650 4.675 4.425 5.300 17,758,000 87,806,826 4.9446 14.18 14.18 14.26 13.50 16.17 5,821,662 15.083 -18.42%
2000-04-03 0 5.700 5.600 5.700 5.500 6.050 10,248,000 58,706,050 5.7285 17.39 17.08 17.39 16.78 18.45 3,359,635 17.474 -2.56%
2000-03-31 0 5.850 5.800 5.850 5.750 6.450 14,804,000 91,286,666 6.1664 17.84 17.69 17.84 17.54 19.67 4,853,243 18.809 -9.30%
2000-03-30 0 6.450 6.400 6.450 6.300 6.850 13,133,000 86,056,500 6.5527 19.67 19.52 19.67 19.22 20.89 4,305,433 19.988 -2.27%
2000-03-29 0 6.600 6.600 6.650 6.200 6.850 7,274,000 48,076,548 6.6094 20.13 20.13 20.28 18.91 20.89 2,384,659 20.161 0.00%
2000-03-28 0 6.600 6.550 6.600 6.500 7.200 8,641,000 58,876,800 6.8137 20.13 19.98 20.13 19.83 21.96 2,832,807 20.784 -8.97%
2000-03-27 0 7.250 7.200 7.250 6.850 7.450 16,081,700 115,550,758 7.1852 22.11 21.96 22.11 20.89 22.72 5,272,115 21.917 0.00%
2000-03-24 0 7.250 7.200 7.250 6.750 7.550 33,032,000 239,589,020 7.2532 22.11 21.96 22.11 20.59 23.03 10,828,986 22.125 7.41%
2000-03-23 0 6.750 6.700 6.750 6.350 6.800 19,606,000 128,703,200 6.5645 20.59 20.44 20.59 19.37 20.74 6,427,498 20.024 8.00%
2000-03-22 0 6.250 6.250 6.300 6.000 6.450 15,554,620 97,074,570 6.2409 19.06 19.06 19.22 18.30 19.67 5,099,321 19.037 4.17%
2000-03-21 0 6.000 6.000 6.050 5.800 6.500 26,396,000 162,722,300 6.1647 18.30 18.30 18.45 17.69 19.83 8,653,485 18.804 0.84%
2000-03-20 0 5.950 5.900 5.950 5.000 6.050 24,533,000 139,143,250 5.6717 18.15 18.00 18.15 15.25 18.45 8,042,732 17.300 14.42%
2000-03-17 0 5.200 5.150 5.200 5.000 5.600 11,100,000 57,994,000 5.2247 15.86 15.71 15.86 15.25 17.08 3,638,948 15.937 1.96%
2000-03-16 0 5.100 5.050 5.100 5.050 5.900 8,516,000 45,850,750 5.3841 15.56 15.40 15.56 15.40 18.00 2,791,827 16.423 -12.07%
2000-03-15 0 5.800 5.750 5.800 5.400 6.050 12,223,000 71,523,900 5.8516 17.69 17.54 17.69 16.47 18.45 4,007,105 17.849 0.87%
2000-03-14 0 5.750 5.650 5.750 4.975 5.850 13,022,000 70,209,100 5.3916 17.54 17.23 17.54 15.18 17.84 4,269,044 16.446 4.55%
2000-03-13 0 5.500 5.450 5.500 5.350 5.950 16,420,000 93,676,574 5.7050 16.78 16.62 16.78 16.32 18.15 5,383,021 17.402 -3.51%
2000-03-10 0 5.700 5.650 5.700 5.600 7.050 29,300,000 186,473,472 6.3643 17.39 17.23 17.39 17.08 21.50 9,605,512 19.413 -11.63%
2000-03-09 0 6.450 6.350 6.400 5.700 6.700 43,408,000 271,567,340 6.2562 19.67 19.37 19.52 17.39 20.44 14,230,583 19.083 9.32%
2000-03-08 0 5.900 5.850 5.950 5.350 6.000 25,740,000 147,303,200 5.7227 18.00 17.84 18.15 16.32 18.30 8,438,426 17.456 5.36%
2000-03-07 0 5.600 5.500 5.600 4.875 6.150 50,745,620 281,247,702 5.5423 17.08 16.78 17.08 14.87 18.76 16,636,098 16.906 14.87%
2000-03-06 0 4.875 4.900 4.925 4.775 5.050 20,244,000 99,476,630 4.9139 14.87 14.95 15.02 14.57 15.40 6,636,655 14.989 5.41%
2000-03-03 0 4.625 4.600 4.650 4.250 4.750 12,807,000 58,613,475 4.5767 14.11 14.03 14.18 12.96 14.49 4,198,560 13.960 6.94%
2000-03-02 0 4.325 4.300 4.325 4.125 4.575 6,172,000 26,720,050 4.3292 13.19 13.12 13.19 12.58 13.96 2,023,386 13.206 1.17%
2000-03-01 0 4.275 4.275 4.300 4.150 4.425 9,134,000 38,869,000 4.2554 13.04 13.04 13.12 12.66 13.50 2,994,428 12.980 4.27%
2000-02-29 0 4.100 4.100 4.125 3.975 4.250 7,796,000 32,160,150 4.1252 12.51 12.51 12.58 12.13 12.96 2,555,788 12.583 3.14%
2000-02-28 0 3.975 3.950 3.975 3.700 4.300 16,276,000 64,547,820 3.9658 12.13 12.05 12.13 11.29 13.12 5,335,813 12.097 -5.92%
2000-02-25 0 4.225 4.250 4.300 3.450 4.250 33,198,000 125,715,634 3.7868 12.89 12.96 13.12 10.52 12.96 10,883,406 11.551 24.26%
2000-02-24 0 3.400 3.400 3.425 3.350 4.225 19,325,640 72,311,438 3.7417 10.37 10.37 10.45 10.22 12.89 6,335,586 11.414 -13.92%
2000-02-23 0 3.950 3.950 3.975 3.900 4.450 11,238,000 46,486,170 4.1365 12.05 12.05 12.13 11.90 13.57 3,684,189 12.618 -8.14%
2000-02-22 0 4.300 4.275 4.300 4.200 4.650 6,936,000 30,552,350 4.4049 13.12 13.04 13.12 12.81 14.18 2,273,851 13.436 -8.02%
2000-02-21 0 4.675 4.650 4.675 4.550 4.700 5,554,000 25,719,900 4.6309 14.26 14.18 14.26 13.88 14.34 1,820,786 14.126 1.08%
2000-02-18 0 4.625 4.600 4.625 4.550 4.750 14,710,000 67,985,180 4.6217 14.11 14.03 14.11 13.88 14.49 4,822,426 14.098 3.93%
2000-02-17 0 4.450 4.425 4.450 4.400 4.750 19,447,000 88,410,500 4.5462 13.57 13.50 13.57 13.42 14.49 6,375,372 13.868 -4.30%
2000-02-16 0 4.650 4.600 4.625 4.550 4.850 19,526,000 91,224,940 4.6720 14.18 14.03 14.11 13.88 14.79 6,401,271 14.251 -4.12%
2000-02-15 0 4.850 4.825 4.850 4.800 4.950 5,330,000 26,116,900 4.9000 14.79 14.72 14.79 14.64 15.10 1,747,351 14.947 -3.00%
2000-02-14 0 5.000 4.975 5.000 4.875 5.250 6,782,000 34,009,464 5.0147 15.25 15.18 15.25 14.87 16.01 2,223,365 15.296 -4.76%
2000-02-11 0 5.250 5.250 5.300 5.200 5.600 9,242,000 49,532,656 5.3595 16.01 16.01 16.17 15.86 17.08 3,029,834 16.348 -0.94%
2000-02-10 0 5.300 5.200 5.300 5.150 5.800 11,634,000 64,164,700 5.5153 16.17 15.86 16.17 15.71 17.69 3,814,011 16.823 -7.02%
2000-02-09 0 5.700 5.700 5.800 5.400 6.100 18,068,000 104,878,142 5.8046 17.39 17.39 17.69 16.47 18.61 5,923,290 17.706 -1.72%
2000-02-08 0 5.800 5.750 5.850 5.300 5.850 12,326,000 69,280,600 5.6207 17.69 17.54 17.84 16.17 17.84 4,040,872 17.145 9.43%
2000-02-03 0 5.300 5.300 5.350 4.925 5.450 13,055,000 68,288,285 5.2308 16.17 16.17 16.32 15.02 16.62 4,279,862 15.956 4.95%
2000-02-02 0 5.050 4.975 5.050 4.925 5.150 12,462,000 62,753,206 5.0356 15.40 15.18 15.40 15.02 15.71 4,085,457 15.360 4.66%
2000-02-01 0 4.825 4.800 4.825 4.800 4.925 8,378,000 40,759,116 4.8650 14.72 14.64 14.72 14.64 15.02 2,746,586 14.840 -0.52%
2000-01-31 0 4.850 4.850 4.875 4.650 4.925 10,854,000 52,071,550 4.7975 14.79 14.79 14.87 14.18 15.02 3,558,301 14.634 1.04%
2000-01-28 0 4.800 4.775 4.800 4.775 5.050 20,171,000 99,888,050 4.9521 14.64 14.57 14.64 14.57 15.40 6,612,723 15.105 -0.52%
2000-01-27 0 4.825 4.800 4.825 4.750 4.900 6,896,000 33,430,935 4.8479 14.72 14.64 14.72 14.49 14.95 2,260,738 14.788 1.05%
2000-01-26 0 4.775 4.775 4.800 4.725 5.050 8,888,000 43,439,550 4.8874 14.57 14.57 14.64 14.41 15.40 2,913,781 14.908 -2.55%
2000-01-25 0 4.900 4.875 4.900 4.350 4.975 15,250,000 72,970,000 4.7849 14.95 14.87 14.95 13.27 15.18 4,999,456 14.596 5.38%
2000-01-24 0 4.650 4.625 4.675 4.575 5.100 13,234,000 62,956,800 4.7572 14.18 14.11 14.26 13.96 15.56 4,338,544 14.511 -5.10%
2000-01-21 0 4.900 4.900 4.925 4.375 4.925 35,871,000 166,440,390 4.6400 14.95 14.95 15.02 13.35 15.02 11,759,704 14.153 10.73%
2000-01-20 0 4.425 4.400 4.425 4.300 5.100 28,128,000 127,500,600 4.5329 13.50 13.42 13.50 13.12 15.56 9,221,292 13.827 -9.23%
2000-01-19 0 4.875 4.800 4.875 4.825 5.200 20,136,000 100,931,600 5.0125 14.87 14.64 14.87 14.72 15.86 6,601,249 15.290 -6.25%
2000-01-18 0 5.200 5.150 5.200 5.100 5.500 12,574,000 66,692,436 5.3040 15.86 15.71 15.86 15.56 16.78 4,122,175 16.179 -5.45%
2000-01-17 0 5.500 5.500 5.550 5.300 6.200 19,082,000 107,917,204 5.6554 16.78 16.78 16.93 16.17 18.91 6,255,713 17.251 -5.98%
2000-01-14 0 5.850 5.850 5.900 5.750 6.350 38,232,500 230,995,100 6.0419 17.84 17.84 18.00 17.54 19.37 12,533,882 18.430 0.86%
2000-01-13 0 5.800 5.800 5.850 5.200 6.000 50,180,000 286,224,864 5.7040 17.69 17.69 17.84 15.86 18.30 16,450,669 17.399 8.41%
2000-01-12 0 5.350 5.250 5.300 5.000 5.550 21,532,000 114,928,700 5.3376 16.32 16.01 16.17 15.25 16.93 7,058,904 16.281 0.94%
2000-01-11 0 5.300 5.250 5.300 5.150 5.550 32,932,000 175,913,812 5.3417 16.17 16.01 16.17 15.71 16.93 10,796,203 16.294 2.91%
2000-01-10 0 5.150 5.150 5.200 5.000 5.550 41,566,000 219,722,630 5.2861 15.71 15.71 15.86 15.25 16.93 13,626,714 16.124 6.74%
2000-01-07 0 4.825 4.800 4.825 4.100 4.925 47,162,000 219,588,700 4.6561 14.72 14.64 14.72 12.51 15.02 15,461,269 14.203 8.43%
2000-01-06 0 4.450 4.425 4.500 4.050 5.350 41,995,000 194,531,928 4.6323 13.57 13.50 13.73 12.35 16.32 13,767,355 14.130 -11.00%
2000-01-05 0 5.000 5.000 5.050 4.900 5.750 80,210,000 420,529,200 5.2429 15.25 15.25 15.40 14.95 17.54 26,295,500 15.992 -21.88%
2000-01-04 0 6.400 6.400 6.450 5.550 6.850 58,552,000 372,817,200 6.3673 19.52 19.52 19.67 16.93 20.89 19,195,289 19.422 12.28%
2000-01-03 0 5.700 5.650 5.700 5.550 6.050 30,726,000 176,780,700 5.7535 17.39 17.23 17.39 16.93 18.45 10,073,003 17.550 4.59%
1999-12-30 0 5.450 5.400 5.450 5.150 5.800 32,911,000 180,952,950 5.4983 16.62 16.47 16.62 15.71 17.69 10,789,318 16.771 6.86%
1999-12-29 0 5.100 5.100 5.150 4.900 6.050 25,818,000 135,611,050 5.2526 15.56 15.56 15.71 14.95 18.45 8,463,997 16.022 -12.82%
1999-12-28 0 5.850 5.800 5.850 5.700 6.850 34,030,000 210,887,500 6.1971 17.84 17.69 17.84 17.39 20.89 11,156,163 18.903 -9.30%
1999-12-24 0 6.450 6.400 6.450 5.600 6.900 42,476,000 269,948,000 6.3553 19.67 19.52 19.67 17.08 21.05 13,925,043 19.386 15.18%
1999-12-23 0 5.600 5.550 5.600 4.275 5.800 76,498,000 381,637,100 4.9889 17.08 16.93 17.08 13.04 17.69 25,078,583 15.218 29.48%
1999-12-22 0 4.325 4.325 4.350 3.725 4.350 55,417,000 220,830,900 3.9849 13.19 13.19 13.27 11.36 13.27 18,167,532 12.155 18.49%
1999-12-21 0 3.650 3.650 3.675 3.550 3.825 29,414,000 108,735,650 3.6967 11.13 11.13 11.21 10.83 11.67 9,642,885 11.276 2.10%
1999-12-20 0 3.575 3.550 3.575 3.500 3.775 22,542,000 82,067,750 3.6407 10.90 10.83 10.90 10.68 11.52 7,390,016 11.105 -3.38%
1999-12-17 0 3.700 3.650 3.675 3.675 4.050 65,504,000 256,317,650 3.9130 11.29 11.13 11.21 11.21 12.35 21,474,385 11.936 -0.67%
1999-12-16 0 3.725 3.725 3.750 3.300 3.825 74,216,000 266,219,300 3.5871 11.36 11.36 11.44 10.07 11.67 24,330,468 10.942 13.74%
1999-12-15 0 3.275 3.250 3.275 3.050 3.300 46,234,000 147,108,650 3.1818 9.990 9.914 9.990 9.304 10.07 15,157,040 9.7056 3.15%
1999-12-14 0 3.175 3.150 3.175 2.900 3.275 43,714,000 136,458,200 3.1216 9.685 9.609 9.685 8.846 9.990 14,330,900 9.5220 12.39%
1999-12-13 0 2.825 2.825 2.850 2.650 2.900 14,500,000 40,472,950 2.7912 8.617 8.617 8.693 8.083 8.846 4,753,581 8.5142 0.89%
1999-12-10 0 2.800 2.775 2.800 2.775 2.925 21,862,000 61,998,366 2.8359 8.541 8.465 8.541 8.465 8.922 7,167,089 8.6504 -0.88%
1999-12-09 0 2.825 2.800 2.825 2.800 3.225 25,628,000 78,493,024 3.0628 8.617 8.541 8.617 8.541 9.837 8,401,709 9.3425 -10.32%
1999-12-08 0 3.150 3.150 3.175 3.100 3.300 35,892,000 114,599,700 3.1929 9.609 9.609 9.685 9.456 10.07 11,766,589 9.7394 0.00%
1999-12-07 0 3.150 3.125 3.150 3.125 3.375 41,811,500 135,220,465 3.2340 9.609 9.532 9.609 9.532 10.29 13,707,197 9.8649 -3.82%
1999-12-06 0 3.275 3.275 3.300 3.075 3.400 49,104,000 159,670,850 3.2517 9.990 9.990 10.07 9.380 10.37 16,097,921 9.9187 5.65%
1999-12-03 0 3.100 3.075 3.100 3.025 3.325 65,654,000 209,533,200 3.1915 9.456 9.380 9.456 9.227 10.14 21,523,560 9.7351 0.81%
1999-12-02 0 3.075 3.050 3.075 2.875 3.150 59,868,000 181,061,780 3.0243 9.380 9.304 9.380 8.770 9.609 19,626,717 9.2253 6.96%
1999-12-01 0 2.875 2.850 2.875 2.650 3.050 65,044,000 189,554,250 2.9142 8.770 8.693 8.770 8.083 9.304 21,323,582 8.8894 7.48%
1999-11-30 0 2.675 2.650 2.675 2.625 3.100 84,012,000 241,457,050 2.8741 8.160 8.083 8.160 8.007 9.456 27,541,922 8.7669 -8.55%
1999-11-29 0 2.925 2.900 2.925 2.250 3.000 169,596,000 443,689,840 2.6162 8.922 8.846 8.922 6.863 9.151 55,599,198 7.9801 20.62%
1999-11-26 0 2.425 2.425 2.450 1.860 2.450 203,112,000 426,504,500 2.0998 7.397 7.397 7.473 5.674 7.473 66,586,855 6.4052

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