KUNLUN ENERGY COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00135  1973-03-13    
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
2026-03-13 0 8.480 8.470 8.480 8.460 8.700 9,798,254 83,456,756 8.5175 8.480 8.470 8.480 8.460 8.700 9,798,254 8.5175 -1.17%
2026-03-12 0 8.580 8.560 8.580 8.340 8.620 22,015,029 187,056,918 8.4968 8.580 8.560 8.580 8.340 8.620 22,015,029 8.4968 2.39%
2026-03-11 0 8.380 8.370 8.380 8.080 8.380 22,233,009 182,826,816 8.2232 8.380 8.370 8.380 8.080 8.380 22,233,009 8.2232 1.58%
2026-03-10 0 8.250 8.240 8.250 8.190 8.350 17,835,431 147,347,560 8.2615 8.250 8.240 8.250 8.190 8.350 17,835,431 8.2615 -0.96%
2026-03-09 0 8.330 8.320 8.330 8.240 8.830 25,575,130 214,797,704 8.3987 8.330 8.320 8.330 8.240 8.830 25,575,130 8.3987 -3.92%
2026-03-06 0 8.670 8.660 8.670 8.430 8.670 20,434,000 175,858,250 8.6062 8.670 8.660 8.670 8.430 8.670 20,434,000 8.6062 1.29%
2026-03-05 0 8.560 8.540 8.560 8.500 8.650 51,332,082 440,083,337 8.5733 8.560 8.540 8.560 8.500 8.650 51,332,082 8.5733 0.12%
2026-03-04 0 8.550 8.540 8.550 8.170 8.580 36,823,578 310,883,516 8.4425 8.550 8.540 8.550 8.170 8.580 36,823,578 8.4425 0.59%
2026-03-03 0 8.500 8.490 8.500 8.380 8.720 61,023,892 522,521,502 8.5626 8.500 8.490 8.500 8.380 8.720 61,023,892 8.5626 1.67%
2026-03-02 0 8.360 8.350 8.360 8.280 8.480 17,435,884 146,057,294 8.3768 8.360 8.350 8.360 8.280 8.480 17,435,884 8.3768 -0.36%
2026-02-27 0 8.390 8.380 8.390 8.280 8.390 25,807,247 215,792,288 8.3617 8.390 8.380 8.390 8.280 8.390 25,807,247 8.3617 0.24%
2026-02-26 0 8.370 8.320 8.370 8.230 8.380 18,080,380 150,939,221 8.3482 8.370 8.320 8.370 8.230 8.380 18,080,380 8.3482 1.45%
2026-02-25 0 8.250 8.240 8.250 8.190 8.380 13,717,356 113,718,990 8.2902 8.250 8.240 8.250 8.190 8.380 13,717,356 8.2902 -1.20%
2026-02-24 0 8.350 8.340 8.350 8.230 8.390 13,212,451 110,355,983 8.3524 8.350 8.340 8.350 8.230 8.390 13,212,451 8.3524 0.60%
2026-02-23 0 8.300 8.270 8.300 8.120 8.320 6,644,527 54,969,284 8.2729 8.300 8.270 8.300 8.120 8.320 6,644,527 8.2729 0.48%
2026-02-20 0 8.260 8.250 8.260 8.100 8.260 6,152,174 50,461,305 8.2022 8.260 8.250 8.260 8.100 8.260 6,152,174 8.2022 0.85%
2026-02-16 0 8.190 8.180 8.190 8.120 8.260 2,855,179 23,352,998 8.1792 8.190 8.180 8.190 8.120 8.260 2,855,179 8.1792 0.61%
2026-02-13 0 8.140 8.130 8.140 8.100 8.240 7,739,852 62,963,523 8.1350 8.140 8.130 8.140 8.100 8.240 7,739,852 8.1350 -1.33%
2026-02-12 0 8.250 8.230 8.250 8.080 8.280 16,228,673 133,524,193 8.2277 8.250 8.230 8.250 8.080 8.280 16,228,673 8.2277 0.86%
2026-02-11 0 8.180 8.180 8.190 8.030 8.180 12,647,108 102,758,635 8.1251 8.180 8.180 8.190 8.030 8.180 12,647,108 8.1251 0.86%
2026-02-10 0 8.110 8.100 8.110 7.960 8.120 12,778,000 102,878,268 8.0512 8.110 8.100 8.110 7.960 8.120 12,778,000 8.0512 -0.12%
2026-02-09 0 8.120 8.110 8.120 8.060 8.200 13,998,811 113,551,182 8.1115 8.120 8.110 8.120 8.060 8.200 13,998,811 8.1115 -0.49%
2026-02-06 0 8.160 8.150 8.160 8.020 8.180 9,709,967 78,914,667 8.1272 8.160 8.150 8.160 8.020 8.180 9,709,967 8.1272 -0.12%
2026-02-05 0 8.170 8.150 8.170 8.080 8.220 18,135,913 148,021,279 8.1618 8.170 8.150 8.170 8.080 8.220 18,135,913 8.1618 0.74%
2026-02-04 0 8.110 8.100 8.110 7.950 8.110 31,573,357 253,790,574 8.0381 8.110 8.100 8.110 7.950 8.110 31,573,357 8.0381 1.50%
2026-02-03 0 7.990 7.980 7.990 7.810 8.040 21,662,676 172,776,762 7.9758 7.990 7.980 7.990 7.810 8.040 21,662,676 7.9758 1.01%
2026-02-02 0 7.910 7.900 7.910 7.800 7.980 10,758,355 84,699,614 7.8729 7.910 7.900 7.910 7.800 7.980 10,758,355 7.8729 -1.13%
2026-01-30 0 8.000 7.990 8.000 7.930 8.050 12,188,451 97,220,216 7.9764 8.000 7.990 8.000 7.930 8.050 12,188,451 7.9764 -0.37%
2026-01-29 0 8.030 8.010 8.030 8.000 8.090 31,123,000 250,084,254 8.0354 8.030 8.010 8.030 8.000 8.090 31,123,000 8.0354 0.12%
2026-01-28 0 8.020 7.990 8.020 7.860 8.060 23,389,643 187,211,210 8.0040 8.020 7.990 8.020 7.860 8.060 23,389,643 8.0040 0.88%
2026-01-27 0 7.950 7.920 7.950 7.830 7.960 16,864,260 133,555,261 7.9194 7.950 7.920 7.950 7.830 7.960 16,864,260 7.9194 0.63%
2026-01-26 0 7.900 7.880 7.900 7.800 7.950 11,802,846 93,015,475 7.8808 7.900 7.880 7.900 7.800 7.950 11,802,846 7.8808 1.28%
2026-01-23 0 7.800 7.790 7.800 7.710 7.990 15,576,780 121,105,228 7.7747 7.800 7.790 7.800 7.710 7.990 15,576,780 7.7747 -2.38%
2026-01-22 0 7.990 7.970 7.990 7.880 8.070 31,367,566 251,059,578 8.0038 7.990 7.970 7.990 7.880 8.070 31,367,566 8.0038 1.01%
2026-01-21 0 7.910 7.890 7.910 7.800 7.970 16,207,975 127,655,333 7.8761 7.910 7.890 7.910 7.800 7.970 16,207,975 7.8761 0.51%
2026-01-20 0 7.870 7.850 7.870 7.530 7.870 31,538,571 245,315,063 7.7783 7.870 7.850 7.870 7.530 7.870 31,538,571 7.7783 3.55%
2026-01-19 0 7.600 7.580 7.600 7.480 7.680 18,886,000 143,543,580 7.6005 7.600 7.580 7.600 7.480 7.680 18,886,000 7.6005 2.29%
2026-01-16 0 7.430 7.420 7.430 7.340 7.480 18,005,973 133,842,259 7.4332 7.430 7.420 7.430 7.340 7.480 18,005,973 7.4332 0.41%
2026-01-15 0 7.400 7.390 7.400 7.320 7.420 9,505,995 70,188,817 7.3836 7.400 7.390 7.400 7.320 7.420 9,505,995 7.3836 0.68%
2026-01-14 0 7.350 7.330 7.350 7.310 7.440 8,715,130 64,054,559 7.3498 7.350 7.330 7.350 7.310 7.440 8,715,130 7.3498 -1.21%
2026-01-13 0 7.440 7.410 7.440 7.350 7.450 13,208,720 97,798,084 7.4041 7.440 7.410 7.440 7.350 7.450 13,208,720 7.4041 0.81%
2026-01-12 0 7.380 7.340 7.380 7.320 7.390 12,992,464 95,612,441 7.3591 7.380 7.340 7.380 7.320 7.390 12,992,464 7.3591 0.54%
2026-01-09 0 7.340 7.320 7.340 7.270 7.370 12,422,800 90,980,198 7.3236 7.340 7.320 7.340 7.270 7.370 12,422,800 7.3236 0.82%
2026-01-08 0 7.280 7.280 7.290 7.250 7.370 17,993,431 131,047,978 7.2831 7.280 7.280 7.290 7.250 7.370 17,993,431 7.2831 -1.09%
2026-01-07 0 7.360 7.350 7.360 7.350 7.600 11,736,280 86,909,453 7.4052 7.360 7.350 7.360 7.350 7.600 11,736,280 7.4052 -3.16%
2026-01-06 0 7.600 7.580 7.600 7.430 7.600 15,604,963 117,345,880 7.5198 7.600 7.580 7.600 7.430 7.600 15,604,963 7.5198 1.74%
2026-01-05 0 7.470 7.450 7.470 7.380 7.510 16,433,324 122,639,274 7.4628 7.470 7.450 7.470 7.380 7.510 16,433,324 7.4628 0.95%
2026-01-02 0 7.400 7.390 7.400 7.350 7.420 1,954,072 14,438,779 7.3891 7.400 7.390 7.400 7.350 7.420 1,954,072 7.3891 -0.40%
2025-12-31 0 7.430 7.390 7.430 7.360 7.450 6,424,000 47,612,286 7.4116 7.430 7.390 7.430 7.360 7.450 6,424,000 7.4116 0.81%
2025-12-30 0 7.370 7.360 7.370 7.250 7.410 13,220,950 97,242,675 7.3552 7.370 7.360 7.370 7.250 7.410 13,220,950 7.3552 0.27%
2025-12-29 0 7.350 7.340 7.350 7.240 7.440 12,630,700 92,274,053 7.3055 7.350 7.340 7.350 7.240 7.440 12,630,700 7.3055 -1.21%
2025-12-24 0 7.440 7.400 7.440 7.360 7.440 6,496,936 48,091,380 7.4022 7.440 7.400 7.440 7.360 7.440 6,496,936 7.4022 0.13%
2025-12-23 0 7.430 7.400 7.430 7.360 7.450 8,649,672 63,962,551 7.3948 7.430 7.400 7.430 7.360 7.450 8,649,672 7.3948 0.41%
2025-12-22 0 7.400 7.390 7.400 7.360 7.430 5,250,621 38,837,642 7.3968 7.400 7.390 7.400 7.360 7.430 5,250,621 7.3968 -0.13%
2025-12-19 0 7.410 7.400 7.410 7.370 7.530 14,527,909 107,672,014 7.4114 7.410 7.400 7.410 7.370 7.530 14,527,909 7.4114 -1.20%
2025-12-18 0 7.500 7.500 7.510 7.360 7.530 12,386,426 92,798,005 7.4919 7.500 7.500 7.510 7.360 7.530 12,386,426 7.4919 1.21%
2025-12-17 0 7.410 7.410 7.430 7.320 7.440 12,390,310 91,444,231 7.3803 7.410 7.410 7.430 7.320 7.440 12,390,310 7.3803 0.14%
2025-12-16 0 7.400 7.390 7.400 7.320 7.490 12,044,539 88,963,253 7.3862 7.400 7.390 7.400 7.320 7.490 12,044,539 7.3862 -1.33%
2025-12-15 0 7.500 7.490 7.500 7.360 7.520 15,979,998 119,257,179 7.4629 7.500 7.490 7.500 7.360 7.520 15,979,998 7.4629 1.21%
2025-12-12 0 7.410 7.410 7.440 7.310 7.480 25,750,068 191,135,661 7.4227 7.410 7.410 7.440 7.310 7.480 25,750,068 7.4227 1.09%
2025-12-11 0 7.330 7.320 7.330 7.280 7.380 13,707,309 100,490,238 7.3311 7.330 7.320 7.330 7.280 7.380 13,707,309 7.3311 0.41%
2025-12-10 0 7.300 7.270 7.300 7.140 7.300 12,765,260 92,634,918 7.2568 7.300 7.270 7.300 7.140 7.300 12,765,260 7.2568 1.11%
2025-12-09 0 7.220 7.210 7.220 7.150 7.430 20,289,000 146,504,472 7.2209 7.220 7.210 7.220 7.150 7.430 20,289,000 7.2209 -2.43%
2025-12-08 0 7.400 7.380 7.400 7.340 7.470 11,826,995 87,434,842 7.3928 7.400 7.380 7.400 7.340 7.470 11,826,995 7.3928 0.00%
2025-12-05 0 7.400 7.390 7.400 7.380 7.480 15,999,303 118,705,078 7.4194 7.400 7.390 7.400 7.380 7.480 15,999,303 7.4194 -0.67%
2025-12-04 0 7.450 7.440 7.450 7.410 7.530 13,828,410 103,159,938 7.4600 7.450 7.440 7.450 7.410 7.530 13,828,410 7.4600 -0.80%
2025-12-03 0 7.510 7.500 7.510 7.470 7.540 17,075,623 128,118,739 7.5030 7.510 7.500 7.510 7.470 7.540 17,075,623 7.5030 -0.13%
2025-12-02 0 7.520 7.500 7.520 7.350 7.530 24,445,906 182,723,799 7.4746 7.520 7.500 7.520 7.350 7.530 24,445,906 7.4746 2.31%
2025-12-01 0 7.350 7.350 7.360 7.260 7.450 15,027,750 110,144,476 7.3294 7.350 7.350 7.360 7.260 7.450 15,027,750 7.3294 -1.08%
2025-11-28 0 7.430 7.430 7.440 7.350 7.440 10,666,388 79,033,878 7.4096 7.430 7.430 7.440 7.350 7.440 10,666,388 7.4096 0.54%
2025-11-27 0 7.390 7.380 7.400 7.370 7.470 13,772,000 102,012,190 7.4072 7.390 7.380 7.400 7.370 7.470 13,772,000 7.4072 -0.54%
2025-11-26 0 7.430 7.420 7.430 7.350 7.460 12,678,475 93,965,452 7.4114 7.430 7.420 7.430 7.350 7.460 12,678,475 7.4114 0.81%
2025-11-25 0 7.370 7.360 7.370 7.250 7.380 9,462,978 69,584,437 7.3533 7.370 7.360 7.370 7.250 7.380 9,462,978 7.3533 0.68%
2025-11-24 0 7.320 7.310 7.320 7.160 7.320 22,403,771 163,068,356 7.2786 7.320 7.310 7.320 7.160 7.320 22,403,771 7.2786 0.83%
2025-11-21 0 7.260 7.250 7.260 7.190 7.320 11,524,205 83,778,378 7.2698 7.260 7.250 7.260 7.190 7.320 11,524,205 7.2698 -0.27%
2025-11-20 0 7.280 7.270 7.280 7.200 7.300 11,100,188 80,619,301 7.2629 7.280 7.270 7.280 7.200 7.300 11,100,188 7.2629 0.97%
2025-11-19 0 7.210 7.210 7.220 7.170 7.260 15,420,465 111,188,027 7.2104 7.210 7.210 7.220 7.170 7.260 15,420,465 7.2104 0.00%
2025-11-18 0 7.210 7.200 7.210 7.160 7.290 11,341,136 81,618,998 7.1967 7.210 7.200 7.210 7.160 7.290 11,341,136 7.1967 -1.10%
2025-11-17 0 7.290 7.270 7.290 7.210 7.300 13,357,846 96,940,636 7.2572 7.290 7.270 7.290 7.210 7.300 13,357,846 7.2572 0.14%
2025-11-14 0 7.280 7.260 7.280 7.230 7.390 14,036,267 102,258,899 7.2853 7.280 7.260 7.280 7.230 7.390 14,036,267 7.2853 -0.68%
2025-11-13 0 7.330 7.320 7.330 7.270 7.440 18,908,129 138,307,850 7.3147 7.330 7.320 7.330 7.270 7.440 18,908,129 7.3147 -1.08%
2025-11-12 0 7.410 7.410 7.420 7.400 7.550 17,477,092 130,265,530 7.4535 7.410 7.410 7.420 7.400 7.550 17,477,092 7.4535 -1.46%
2025-11-11 0 7.520 7.510 7.520 7.420 7.530 16,884,634 126,336,127 7.4823 7.520 7.510 7.520 7.420 7.530 16,884,634 7.4823 0.67%
2025-11-10 0 7.470 7.450 7.470 7.330 7.470 16,569,203 123,179,803 7.4343 7.470 7.450 7.470 7.330 7.470 16,569,203 7.4343 1.36%
2025-11-07 0 7.370 7.360 7.370 7.260 7.370 11,846,502 86,663,526 7.3155 7.370 7.360 7.370 7.260 7.370 11,846,502 7.3155 0.96%
2025-11-06 0 7.300 7.290 7.300 7.260 7.350 8,553,332 62,439,572 7.3000 7.300 7.290 7.300 7.260 7.350 8,553,332 7.3000 -0.27%
2025-11-05 0 7.320 7.290 7.320 7.210 7.320 5,617,846 40,974,763 7.2937 7.320 7.290 7.320 7.210 7.320 5,617,846 7.2937 0.55%
2025-11-04 0 7.280 7.280 7.290 7.180 7.320 8,561,334 62,321,644 7.2794 7.280 7.280 7.290 7.180 7.320 8,561,334 7.2794 0.97%
2025-11-03 0 7.210 7.200 7.210 7.130 7.220 6,654,980 47,864,740 7.1923 7.210 7.200 7.210 7.130 7.220 6,654,980 7.1923 0.98%
2025-10-31 0 7.140 7.140 7.150 7.140 7.270 5,748,400 41,194,332 7.1662 7.140 7.140 7.150 7.140 7.270 5,748,400 7.1662 -0.97%
2025-10-30 0 7.210 7.210 7.220 7.170 7.290 12,172,614 87,738,895 7.2079 7.210 7.210 7.220 7.170 7.290 12,172,614 7.2079 -0.69%
2025-10-28 0 7.260 7.240 7.260 7.190 7.270 15,115,912 109,232,406 7.2263 7.260 7.240 7.260 7.190 7.270 15,115,912 7.2263 0.69%
2025-10-27 0 7.210 7.210 7.220 7.160 7.250 13,988,580 100,789,635 7.2051 7.210 7.210 7.220 7.160 7.250 13,988,580 7.2051 0.00%
2025-10-24 0 7.210 7.200 7.210 7.180 7.320 15,456,000 111,364,640 7.2053 7.210 7.200 7.210 7.180 7.320 15,456,000 7.2053 -1.23%
2025-10-23 0 7.300 7.300 7.310 7.230 7.310 9,749,049 70,878,530 7.2703 7.300 7.300 7.310 7.230 7.310 9,749,049 7.2703 0.55%
2025-10-22 0 7.260 7.260 7.270 7.200 7.280 7,526,540 54,459,247 7.2356 7.260 7.260 7.270 7.200 7.280 7,526,540 7.2356 0.14%
2025-10-21 0 7.250 7.230 7.250 7.210 7.330 7,190,000 52,242,398 7.2660 7.250 7.230 7.250 7.210 7.330 7,190,000 7.2660 0.00%
2025-10-20 0 7.250 7.250 7.260 7.080 7.270 13,327,300 96,177,340 7.2166 7.250 7.250 7.260 7.080 7.270 13,327,300 7.2166 1.97%
2025-10-17 0 7.110 7.100 7.110 7.070 7.210 14,979,138 106,426,550 7.1050 7.110 7.100 7.110 7.070 7.210 14,979,138 7.1050 -1.52%
2025-10-16 0 7.220 7.210 7.220 7.050 7.260 14,928,690 107,724,718 7.2160 7.220 7.210 7.220 7.050 7.260 14,928,690 7.2160 1.26%
2025-10-15 0 7.130 7.110 7.130 7.060 7.150 7,240,029 51,436,711 7.1045 7.130 7.110 7.130 7.060 7.150 7,240,029 7.1045 -0.14%
2025-10-14 0 7.140 7.130 7.140 7.080 7.170 12,856,701 91,803,467 7.1405 7.140 7.130 7.140 7.080 7.170 12,856,701 7.1405 0.42%
2025-10-13 0 7.110 7.110 7.120 6.890 7.130 15,600,615 109,341,813 7.0088 7.110 7.110 7.120 6.890 7.130 15,600,615 7.0088 0.42%
2025-10-10 0 7.080 7.070 7.080 6.950 7.120 16,491,256 116,660,001 7.0741 7.080 7.070 7.080 6.950 7.120 16,491,256 7.0741 1.14%
2025-10-09 0 7.000 7.000 7.010 6.870 7.060 15,912,332 111,343,248 6.9973 7.000 7.000 7.010 6.870 7.060 15,912,332 6.9973 2.04%
2025-10-08 0 6.860 6.860 6.870 6.800 6.900 5,684,045 38,920,767 6.8474 6.860 6.860 6.870 6.800 6.900 5,684,045 6.8474 -0.15%
2025-10-06 0 6.870 6.870 6.890 6.850 7.000 8,226,610 56,658,337 6.8872 6.870 6.870 6.890 6.850 7.000 8,226,610 6.8872 -0.58%
2025-10-03 0 6.910 6.900 6.910 6.880 7.000 7,010,498 48,447,132 6.9107 6.910 6.900 6.910 6.880 7.000 7,010,498 6.9107 -0.29%
2025-10-02 0 6.930 6.920 6.930 6.910 6.990 10,410,451 72,225,959 6.9378 6.930 6.920 6.930 6.910 6.990 10,410,451 6.9378 -0.43%
2025-09-30 0 6.960 6.960 6.970 6.940 7.040 17,772,674 123,879,104 6.9702 6.960 6.960 6.970 6.940 7.040 17,772,674 6.9702 -0.57%
2025-09-29 0 7.000 6.990 7.000 6.990 7.160 17,816,194 125,237,235 7.0294 7.000 6.990 7.000 6.990 7.160 17,816,194 7.0294 -1.27%
2025-09-26 0 7.090 7.090 7.100 7.060 7.220 34,639,102 246,346,564 7.1118 7.090 7.090 7.100 7.060 7.220 34,639,102 7.1118 -0.84%
2025-09-25 0 7.150 7.150 7.160 7.110 7.320 18,022,000 129,135,410 7.1654 7.150 7.150 7.160 7.110 7.320 18,022,000 7.1654 -2.19%
2025-09-24 0 7.310 7.310 7.320 7.290 7.370 16,946,478 124,151,983 7.3261 7.310 7.310 7.320 7.290 7.370 16,946,478 7.3261 -1.08%
2025-09-23 0 7.390 7.390 7.400 7.250 7.430 21,428,453 157,327,488 7.3420 7.390 7.390 7.400 7.250 7.430 21,428,453 7.3420 0.27%
2025-09-22 0 7.370 7.360 7.370 7.270 7.430 24,898,660 182,891,877 7.3455 7.370 7.360 7.370 7.270 7.430 24,898,660 7.3455 -0.81%
2025-09-19 0 7.430 7.410 7.430 7.370 7.440 16,655,833 123,465,590 7.4128 7.430 7.410 7.430 7.370 7.440 16,655,833 7.4128 0.41%
2025-09-18 0 7.400 7.390 7.400 7.320 7.430 12,970,704 95,763,730 7.3831 7.400 7.390 7.400 7.320 7.430 12,970,704 7.3831 0.14%
2025-09-17 0 7.390 7.380 7.390 7.320 7.450 13,372,032 98,691,284 7.3804 7.390 7.380 7.390 7.320 7.450 13,372,032 7.3804 -0.40%
2025-09-16 0 7.420 7.400 7.420 7.350 7.460 9,065,357 67,056,807 7.3970 7.420 7.400 7.420 7.350 7.460 9,065,357 7.3970 -0.13%
2025-09-15 0 7.430 7.400 7.430 7.370 7.440 9,215,400 68,287,473 7.4101 7.430 7.400 7.430 7.370 7.440 9,215,400 7.4101 0.27%
2025-09-12 0 7.410 7.400 7.410 7.330 7.420 10,393,994 76,894,643 7.3980 7.410 7.400 7.410 7.330 7.420 10,393,994 7.3980 1.09%
2025-09-11 0 7.330 7.330 7.340 7.230 7.330 11,437,332 83,506,150 7.3012 7.330 7.330 7.340 7.230 7.330 11,437,332 7.3012 0.69%
2025-09-10 0 7.280 7.280 7.290 7.200 7.290 7,844,044 56,859,331 7.2487 7.280 7.280 7.290 7.200 7.290 7,844,044 7.2487 0.28%
2025-09-09 0 7.260 7.250 7.260 7.210 7.320 20,790,100 150,569,329 7.2424 7.260 7.250 7.260 7.210 7.320 20,790,100 7.2424 -0.82%
2025-09-08 0 7.320 7.300 7.320 7.220 7.320 12,226,750 89,190,396 7.2947 7.320 7.300 7.320 7.220 7.320 12,226,750 7.2947 1.10%
2025-09-05 0 7.240 7.240 7.250 7.130 7.290 13,148,381 94,969,630 7.2229 7.240 7.240 7.250 7.130 7.290 13,148,381 7.2229 1.69%
2025-09-04 0 7.120 7.120 7.130 7.100 7.210 14,078,035 100,403,005 7.1319 7.120 7.120 7.130 7.100 7.210 14,078,035 7.1319 0.00%
2025-09-03 0 7.120 7.120 7.130 7.090 7.190 16,416,795 116,964,204 7.1247 7.120 7.120 7.130 7.090 7.190 16,416,795 7.1247 -0.28%
2025-09-02 0 7.140 7.140 7.150 7.060 7.180 17,355,172 123,610,411 7.1224 7.140 7.140 7.150 7.060 7.180 17,355,172 7.1224 1.12%
2025-09-01 0 7.240 7.240 7.250 7.210 7.310 18,676,600 135,327,434 7.2458 7.061 7.061 7.071 7.032 7.129 19,150,333 7.0666 0.00%
2025-08-29 0 7.240 7.230 7.240 7.180 7.310 21,959,792 159,389,423 7.2582 7.061 7.051 7.061 7.002 7.129 22,516,803 7.0787 0.84%
2025-08-28 0 7.180 7.180 7.190 7.160 7.280 22,945,744 165,295,526 7.2038 7.002 7.002 7.012 6.983 7.100 23,527,764 7.0256 -0.69%
2025-08-27 0 7.230 7.230 7.240 7.220 7.360 18,966,936 138,138,154 7.2831 7.051 7.051 7.061 7.041 7.178 19,448,033 7.1029 -0.96%
2025-08-26 0 7.300 7.300 7.310 7.290 7.430 25,500,642 187,251,598 7.3430 7.119 7.119 7.129 7.110 7.246 26,147,467 7.1614 -1.22%
2025-08-25 0 7.390 7.370 7.390 7.310 7.410 19,016,275 140,030,350 7.3637 7.207 7.188 7.207 7.129 7.227 19,498,624 7.1816 0.96%
2025-08-22 0 7.320 7.310 7.320 7.290 7.390 10,469,468 76,628,836 7.3193 7.139 7.129 7.139 7.110 7.207 10,735,026 7.1382 -0.27%
2025-08-21 0 7.340 7.340 7.350 7.290 7.460 22,680,752 166,841,374 7.3561 7.158 7.158 7.168 7.110 7.275 23,256,050 7.1741 0.00%
2025-08-20 0 7.340 7.340 7.350 7.200 7.460 40,664,905 298,882,707 7.3499 7.158 7.158 7.168 7.022 7.275 41,696,372 7.1681 -4.05%
2025-08-19 0 7.650 7.650 7.670 7.560 7.750 17,966,133 137,281,950 7.6412 7.461 7.461 7.480 7.373 7.558 18,421,845 7.4521 -0.39%
2025-08-18 0 7.680 7.680 7.690 7.680 7.770 11,080,114 85,586,378 7.7243 7.490 7.490 7.500 7.490 7.578 11,361,162 7.5332 -0.78%
2025-08-15 0 7.740 7.730 7.740 7.640 7.760 11,778,844 91,040,297 7.7291 7.549 7.539 7.549 7.451 7.568 12,077,615 7.5379 0.39%
2025-08-14 0 7.710 7.710 7.720 7.670 7.760 8,108,433 62,550,601 7.7143 7.519 7.519 7.529 7.480 7.568 8,314,104 7.5234 0.00%
2025-08-13 0 7.710 7.710 7.720 7.640 7.710 11,575,187 88,944,753 7.6841 7.519 7.519 7.529 7.451 7.519 11,868,792 7.4940 0.00%
2025-08-12 0 7.710 7.700 7.710 7.660 7.790 6,944,129 53,602,705 7.7191 7.519 7.510 7.519 7.471 7.597 7,120,267 7.5282 0.13%
2025-08-11 0 7.700 7.690 7.700 7.640 7.740 3,938,000 30,271,834 7.6871 7.510 7.500 7.510 7.451 7.549 4,037,888 7.4969 0.52%
2025-08-08 0 7.660 7.660 7.670 7.630 7.690 6,423,536 49,185,158 7.6570 7.471 7.471 7.480 7.441 7.500 6,586,469 7.4676 0.13%
2025-08-07 0 7.650 7.640 7.650 7.560 7.680 7,513,510 57,356,187 7.6337 7.461 7.451 7.461 7.373 7.490 7,704,090 7.4449 0.79%
2025-08-06 0 7.590 7.570 7.590 7.530 7.630 7,936,207 60,110,688 7.5742 7.402 7.383 7.402 7.344 7.441 8,137,509 7.3869 -0.52%
2025-08-05 0 7.630 7.610 7.630 7.540 7.630 4,962,951 37,681,248 7.5925 7.441 7.422 7.441 7.353 7.441 5,088,836 7.4047 0.53%
2025-08-04 0 7.590 7.550 7.590 7.480 7.620 8,508,098 64,310,991 7.5588 7.402 7.363 7.402 7.295 7.431 8,723,906 7.3718 0.66%
2025-08-01 0 7.540 7.530 7.540 7.520 7.660 7,600,943 57,595,737 7.5774 7.353 7.344 7.353 7.334 7.471 7,793,741 7.3900 -0.40%
2025-07-31 0 7.570 7.560 7.570 7.500 7.790 33,003,474 250,165,614 7.5800 7.383 7.373 7.383 7.314 7.597 33,840,608 7.3925 -2.95%
2025-07-30 0 7.800 7.790 7.800 7.720 7.870 9,860,162 76,920,162 7.8011 7.607 7.597 7.607 7.529 7.675 10,110,265 7.6081 0.52%
2025-07-29 0 7.760 7.750 7.760 7.700 7.770 6,214,882 48,075,283 7.7355 7.568 7.558 7.568 7.510 7.578 6,372,523 7.5442 -0.26%
2025-07-28 0 7.780 7.770 7.780 7.740 7.850 6,742,132 52,483,446 7.7844 7.588 7.578 7.588 7.549 7.656 6,913,146 7.5918 -0.51%
2025-07-25 0 7.820 7.810 7.820 7.810 7.960 9,961,022 78,419,306 7.8726 7.627 7.617 7.627 7.617 7.763 10,213,684 7.6779 -1.51%
2025-07-24 0 7.940 7.930 7.940 7.780 7.940 9,145,252 72,175,307 7.8921 7.744 7.734 7.744 7.588 7.744 9,377,222 7.6969 1.40%
2025-07-23 0 7.830 7.830 7.840 7.800 7.940 10,909,358 85,530,394 7.8401 7.636 7.636 7.646 7.607 7.744 11,186,074 7.6461 -0.89%
2025-07-22 0 7.900 7.890 7.900 7.770 7.920 11,864,735 93,104,929 7.8472 7.705 7.695 7.705 7.578 7.724 12,165,684 7.6531 0.77%
2025-07-21 0 7.840 7.830 7.840 7.680 7.840 7,780,452 60,622,664 7.7917 7.646 7.636 7.646 7.490 7.646 7,977,803 7.5989 1.95%
2025-07-18 0 7.690 7.680 7.690 7.640 7.750 12,421,810 95,456,822 7.6846 7.500 7.490 7.500 7.451 7.558 12,736,890 7.4945 -0.13%
2025-07-17 0 7.700 7.700 7.710 7.680 7.780 10,463,000 80,656,253 7.7087 7.510 7.510 7.519 7.490 7.588 10,728,394 7.5180 -0.65%
2025-07-16 0 7.750 7.750 7.760 7.730 7.850 7,748,315 60,149,161 7.7629 7.558 7.558 7.568 7.539 7.656 7,944,851 7.5708 -0.64%
2025-07-15 0 7.800 7.800 7.810 7.760 7.900 8,411,361 65,612,219 7.8004 7.607 7.607 7.617 7.568 7.705 8,624,715 7.6075 -1.27%
2025-07-14 0 7.900 7.900 7.910 7.740 7.910 7,630,634 59,996,208 7.8625 7.705 7.705 7.714 7.549 7.714 7,824,185 7.6680 2.20%
2025-07-11 0 7.730 7.730 7.740 7.700 7.830 7,194,447 55,869,371 7.7656 7.539 7.539 7.549 7.510 7.636 7,376,934 7.5735 0.26%
2025-07-10 0 7.710 7.710 7.720 7.670 7.740 6,181,383 47,624,430 7.7045 7.519 7.519 7.529 7.480 7.549 6,338,174 7.5139 -0.39%
2025-07-09 0 7.740 7.730 7.740 7.700 7.800 6,784,000 52,548,890 7.7460 7.549 7.539 7.549 7.510 7.607 6,956,076 7.5544 -1.02%
2025-07-08 0 7.820 7.810 7.820 7.730 7.840 6,630,109 51,683,824 7.7953 7.627 7.617 7.627 7.539 7.646 6,798,282 7.6025 0.26%
2025-07-07 0 7.800 7.770 7.800 7.720 7.820 5,025,683 39,098,886 7.7798 7.607 7.578 7.607 7.529 7.627 5,153,160 7.5874 0.13%
2025-07-04 0 7.790 7.780 7.790 7.720 7.800 4,717,000 36,584,460 7.7559 7.597 7.588 7.597 7.529 7.607 4,836,647 7.5640 0.26%
2025-07-03 0 7.770 7.750 7.770 7.700 7.840 8,045,880 62,439,632 7.7604 7.578 7.558 7.578 7.510 7.646 8,249,964 7.5685 -0.26%
2025-07-02 0 7.790 7.780 7.790 7.600 7.850 10,565,101 82,186,697 7.7791 7.597 7.588 7.597 7.412 7.656 10,833,085 7.5866 2.23%
2025-06-30 0 7.620 7.610 7.620 7.580 7.710 10,808,643 82,317,188 7.6159 7.431 7.422 7.431 7.392 7.519 11,082,805 7.4275 -0.65%
2025-06-27 0 7.670 7.660 7.670 7.630 7.720 8,483,426 65,058,793 7.6689 7.480 7.471 7.480 7.441 7.529 8,698,608 7.4792 -0.65%
2025-06-26 0 7.720 7.710 7.720 7.690 7.840 11,598,659 89,832,720 7.7451 7.529 7.519 7.529 7.500 7.646 11,892,859 7.5535 -0.39%
2025-06-25 0 7.750 7.740 7.750 7.710 7.850 9,525,081 73,793,045 7.7472 7.558 7.549 7.558 7.519 7.656 9,766,685 7.5556 -0.39%
2025-06-24 0 7.780 7.770 7.780 7.660 7.810 12,697,174 98,275,857 7.7400 7.588 7.578 7.588 7.471 7.617 13,019,238 7.5485 0.91%
2025-06-23 0 7.710 7.690 7.710 7.670 7.780 8,181,900 63,044,429 7.7054 7.519 7.500 7.519 7.480 7.588 8,389,434 7.5147 -0.64%
2025-06-20 0 7.760 7.740 7.760 7.690 7.810 15,562,073 120,630,472 7.7516 7.568 7.549 7.568 7.500 7.617 15,956,806 7.5598 0.00%
2025-06-19 0 7.760 7.750 7.760 7.720 7.850 7,221,673 56,048,515 7.7612 7.568 7.558 7.568 7.529 7.656 7,404,851 7.5692 -1.15%
2025-06-18 0 7.850 7.840 7.850 7.770 7.990 9,753,610 76,422,467 7.8353 7.656 7.646 7.656 7.578 7.792 10,001,011 7.6415 -1.13%
2025-06-17 0 7.940 7.940 7.950 7.850 8.000 12,775,966 100,911,322 7.8985 7.744 7.744 7.753 7.656 7.802 13,100,029 7.7031 -0.13%
2025-06-16 0 7.950 7.950 7.960 7.910 8.170 9,394,595 75,048,552 7.9885 7.753 7.753 7.763 7.714 7.968 9,632,889 7.7909 -1.36%
2025-06-13 0 8.060 8.050 8.060 7.930 8.180 12,984,133 104,932,061 8.0816 7.861 7.851 7.861 7.734 7.978 13,313,476 7.8816 1.77%
2025-06-12 0 7.920 7.920 7.930 7.910 7.990 7,831,484 62,213,062 7.9440 7.724 7.724 7.734 7.714 7.792 8,030,130 7.7475 -0.63%
2025-06-11 0 7.970 7.970 7.980 7.900 8.040 6,443,464 51,179,522 7.9429 7.773 7.773 7.783 7.705 7.841 6,606,903 7.7464 0.13%
2025-06-10 0 7.960 7.960 7.970 7.910 8.030 7,532,544 60,036,120 7.9702 7.763 7.763 7.773 7.714 7.831 7,723,607 7.7731 1.02%
2025-06-09 0 7.880 7.880 7.890 7.820 7.950 10,687,543 84,052,919 7.8646 7.685 7.685 7.695 7.627 7.753 10,958,633 7.6700 -0.25%
2025-06-06 0 7.900 7.900 7.920 7.880 7.980 8,294,309 65,746,882 7.9267 7.705 7.705 7.724 7.685 7.783 8,504,694 7.7307 -0.75%
2025-06-05 0 7.960 7.950 7.960 7.780 8.010 11,426,715 90,952,404 7.9596 7.763 7.753 7.763 7.588 7.812 11,716,554 7.7627 2.31%
2025-06-04 0 7.780 7.780 7.840 7.780 8.040 14,287,899 112,061,308 7.8431 7.588 7.588 7.646 7.588 7.841 14,650,312 7.6491 -1.52%
2025-06-03 0 7.900 7.880 7.900 7.770 7.900 9,352,323 73,373,716 7.8455 7.705 7.685 7.705 7.578 7.705 9,589,545 7.6514 1.94%
2025-06-02 0 7.750 7.730 7.750 7.500 7.760 6,688,074 51,151,735 7.6482 7.558 7.539 7.558 7.314 7.568 6,857,717 7.4590 0.79%
2025-05-30 0 7.850 7.850 7.860 7.850 8.160 37,124,041 294,492,809 7.9327 7.499 7.499 7.508 7.499 7.795 38,862,246 7.5779 -2.73%
2025-05-29 0 8.070 8.070 8.080 8.010 8.330 35,459,689 289,877,881 8.1749 7.709 7.709 7.719 7.652 7.957 37,119,966 7.8092 -2.42%
2025-05-28 0 8.270 8.270 8.290 8.220 8.410 45,801,303 380,760,353 8.3133 7.900 7.900 7.919 7.852 8.034 47,945,791 7.9415 0.00%
2025-05-27 0 8.270 8.270 8.300 8.140 8.430 46,497,449 385,914,995 8.2997 7.900 7.900 7.929 7.776 8.053 48,674,531 7.9285 -1.31%
2025-05-26 0 8.380 8.380 8.390 8.360 8.450 21,419,322 180,143,075 8.4103 8.005 8.005 8.015 7.986 8.072 22,422,208 8.0341 -0.59%
2025-05-23 0 8.430 8.420 8.430 8.240 8.480 35,475,990 298,031,985 8.4009 8.053 8.043 8.053 7.871 8.101 37,137,031 8.0252 1.57%
2025-05-22 0 8.300 8.300 8.320 8.220 8.370 30,046,450 249,513,335 8.3043 7.929 7.929 7.948 7.852 7.996 31,453,271 7.9328 0.73%
2025-05-21 0 8.240 8.220 8.240 8.060 8.270 25,647,660 209,691,420 8.1758 7.871 7.852 7.871 7.699 7.900 26,848,523 7.8102 0.49%
2025-05-20 0 8.200 8.200 8.210 8.120 8.250 21,151,110 173,573,481 8.2064 7.833 7.833 7.843 7.757 7.881 22,141,438 7.8393 1.23%
2025-05-19 0 8.100 8.100 8.110 7.730 8.180 38,816,869 311,264,644 8.0188 7.738 7.738 7.747 7.384 7.814 40,634,335 7.6601 4.92%
2025-05-16 0 7.720 7.720 7.730 7.700 7.930 18,501,063 143,834,745 7.7744 7.375 7.375 7.384 7.356 7.575 19,367,311 7.4267 -2.03%
2025-05-15 0 7.880 7.870 7.880 7.700 7.890 20,737,180 162,780,068 7.8497 7.528 7.518 7.528 7.356 7.537 21,708,127 7.4986 1.68%
2025-05-14 0 7.750 7.740 7.750 7.620 7.830 26,608,738 205,742,532 7.7321 7.403 7.394 7.403 7.279 7.480 27,854,600 7.3863 0.65%
2025-05-13 0 7.700 7.690 7.700 7.590 7.750 11,288,321 86,678,877 7.6786 7.356 7.346 7.356 7.251 7.403 11,816,858 7.3352 0.79%
2025-05-12 0 7.640 7.640 7.650 7.500 7.670 16,034,327 121,469,034 7.5756 7.298 7.298 7.308 7.165 7.327 16,785,079 7.2367 1.33%
2025-05-09 0 7.540 7.530 7.540 7.440 7.540 8,721,620 65,416,367 7.5005 7.203 7.193 7.203 7.107 7.203 9,129,980 7.1650 1.07%
2025-05-08 0 7.460 7.460 7.470 7.410 7.520 9,495,248 70,863,599 7.4631 7.126 7.126 7.136 7.079 7.184 9,939,830 7.1293 -0.27%
2025-05-07 0 7.480 7.470 7.480 7.440 7.560 15,439,000 115,744,780 7.4969 7.145 7.136 7.145 7.107 7.222 16,161,878 7.1616 0.81%
2025-05-06 0 7.420 7.420 7.430 7.340 7.460 22,752,390 168,858,439 7.4216 7.088 7.088 7.098 7.012 7.126 23,817,692 7.0896 0.27%
2025-05-02 0 7.400 7.390 7.400 7.380 7.490 6,413,478 47,504,272 7.4069 7.069 7.059 7.069 7.050 7.155 6,713,767 7.0757 0.00%
2025-04-30 0 7.400 7.400 7.410 7.390 7.550 18,727,811 138,759,351 7.4093 7.069 7.069 7.079 7.059 7.212 19,604,676 7.0779 -1.46%
2025-04-29 0 7.510 7.500 7.510 7.340 7.610 12,477,622 93,849,765 7.5214 7.174 7.165 7.174 7.012 7.270 13,061,844 7.1850 1.49%
2025-04-28 0 7.400 7.390 7.400 7.370 7.540 18,267,726 135,588,286 7.4223 7.069 7.059 7.069 7.040 7.203 19,123,049 7.0903 -1.86%
2025-04-25 0 7.540 7.530 7.540 7.490 7.570 14,099,261 106,096,262 7.5250 7.203 7.193 7.203 7.155 7.231 14,759,410 7.1884 -0.26%
2025-04-24 0 7.560 7.550 7.560 7.480 7.620 7,670,000 57,788,393 7.5343 7.222 7.212 7.222 7.145 7.279 8,029,121 7.1973 -0.26%
2025-04-23 0 7.580 7.570 7.580 7.560 7.730 8,910,245 67,769,660 7.6058 7.241 7.231 7.241 7.222 7.384 9,327,436 7.2656 -0.66%
2025-04-22 0 7.630 7.620 7.630 7.420 7.640 11,496,878 86,978,067 7.5654 7.289 7.279 7.289 7.088 7.298 12,035,180 7.2270 1.33%
2025-04-17 0 7.530 7.530 7.540 7.350 7.570 9,880,842 74,023,325 7.4916 7.193 7.193 7.203 7.021 7.231 10,343,478 7.1565 1.35%
2025-04-16 0 7.430 7.410 7.430 7.390 7.640 10,722,900 80,032,931 7.4637 7.098 7.079 7.098 7.059 7.298 11,224,963 7.1299 -2.62%
2025-04-15 0 7.630 7.620 7.630 7.520 7.630 10,352,325 78,532,371 7.5860 7.289 7.279 7.289 7.184 7.289 10,837,037 7.2467 0.00%
2025-04-14 0 7.630 7.620 7.630 7.460 7.670 21,548,860 163,773,399 7.6001 7.289 7.279 7.289 7.126 7.327 22,557,811 7.2602 3.39%
2025-04-11 0 7.380 7.380 7.390 7.250 7.470 19,892,705 146,301,144 7.3545 7.050 7.050 7.059 6.926 7.136 20,824,112 7.0256 -0.54%
2025-04-10 0 7.420 7.420 7.430 7.370 7.630 15,720,344 117,789,653 7.4928 7.088 7.088 7.098 7.040 7.289 16,456,395 7.1577 0.68%
2025-04-09 0 7.370 7.360 7.370 7.170 7.430 16,398,593 119,983,693 7.3167 7.040 7.031 7.040 6.849 7.098 17,166,400 6.9894 0.27%
2025-04-08 0 7.350 7.350 7.360 7.230 7.550 30,484,358 224,079,341 7.3506 7.021 7.021 7.031 6.907 7.212 31,911,683 7.0219 -0.27%
2025-04-07 0 7.370 7.370 7.380 7.340 7.700 44,011,592 330,711,399 7.5142 7.040 7.040 7.050 7.012 7.356 46,072,283 7.1781 -10.12%
2025-04-03 0 8.200 8.200 8.210 7.900 8.310 23,143,604 187,641,421 8.1077 7.833 7.833 7.843 7.547 7.938 24,227,223 7.7451 1.86%
2025-04-02 0 8.050 8.040 8.050 7.720 8.060 31,693,463 251,874,563 7.9472 7.690 7.680 7.690 7.375 7.699 33,177,400 7.5918 4.41%
2025-04-01 0 7.710 7.700 7.710 7.580 7.760 20,579,717 157,614,968 7.6588 7.365 7.356 7.365 7.241 7.413 21,543,291 7.3162 1.58%
2025-03-31 0 7.590 7.580 7.590 7.580 7.780 22,653,670 173,315,406 7.6507 7.251 7.241 7.251 7.241 7.432 23,714,350 7.3085 -2.44%
2025-03-28 0 7.780 7.780 7.790 7.720 7.950 11,517,007 89,708,704 7.7892 7.432 7.432 7.442 7.375 7.594 12,056,251 7.4408 -1.77%
2025-03-27 0 7.920 7.910 7.920 7.830 8.050 25,480,071 201,660,433 7.9144 7.566 7.556 7.566 7.480 7.690 26,673,087 7.5604 1.02%
2025-03-26 0 7.840 7.830 7.840 7.770 7.970 28,703,922 224,815,329 7.8322 7.489 7.480 7.489 7.422 7.614 30,047,884 7.4819 -4.27%
2025-03-25 0 8.190 8.190 8.200 8.190 8.330 9,849,358 81,295,088 8.2538 7.824 7.824 7.833 7.824 7.957 10,310,520 7.8847 -0.97%
2025-03-24 0 8.270 8.260 8.270 8.120 8.280 12,330,932 101,535,391 8.2342 7.900 7.891 7.900 7.757 7.910 12,908,285 7.8659 1.60%
2025-03-21 0 8.140 8.130 8.140 8.040 8.220 16,475,221 134,203,738 8.1458 7.776 7.766 7.776 7.680 7.852 17,246,616 7.7815 -0.73%
2025-03-20 0 8.200 8.190 8.200 8.110 8.250 13,159,370 107,833,489 8.1944 7.833 7.824 7.833 7.747 7.881 13,775,512 7.8279 0.37%
2025-03-19 0 8.170 8.160 8.170 8.060 8.200 15,652,723 127,431,187 8.1412 7.805 7.795 7.805 7.699 7.833 16,385,608 7.7770 0.62%
2025-03-18 0 8.120 8.120 8.130 7.960 8.230 26,853,887 218,100,192 8.1217 7.757 7.757 7.766 7.604 7.862 28,111,228 7.7585 2.01%
2025-03-17 0 7.960 7.960 7.970 7.730 8.020 23,490,963 186,057,688 7.9204 7.604 7.604 7.614 7.384 7.661 24,590,846 7.5661 2.45%
2025-03-14 0 7.770 7.760 7.770 7.680 7.790 13,478,000 104,326,070 7.7405 7.422 7.413 7.422 7.336 7.442 14,109,061 7.3943 0.26%
2025-03-13 0 7.750 7.740 7.750 7.620 7.770 13,450,396 103,585,898 7.7013 7.403 7.394 7.403 7.279 7.422 14,080,164 7.3569 0.39%
2025-03-12 0 7.720 7.710 7.720 7.540 7.750 15,394,792 118,164,620 7.6756 7.375 7.365 7.375 7.203 7.403 16,115,600 7.3323 1.05%
2025-03-11 0 7.640 7.640 7.650 7.520 7.640 10,151,363 77,061,788 7.5913 7.298 7.298 7.308 7.184 7.298 10,626,666 7.2517 0.00%
2025-03-10 0 7.640 7.630 7.640 7.560 7.810 23,994,961 182,759,184 7.6166 7.298 7.289 7.298 7.222 7.461 25,118,442 7.2759 -0.78%
2025-03-07 0 7.700 7.690 7.700 7.660 7.940 20,086,263 156,123,291 7.7726 7.356 7.346 7.356 7.317 7.585 21,026,733 7.4250 -0.77%
2025-03-06 0 7.760 7.750 7.760 7.680 7.800 17,613,000 136,325,565 7.7401 7.413 7.403 7.413 7.336 7.451 18,437,668 7.3939 0.39%
2025-03-05 0 7.730 7.730 7.740 7.650 7.770 10,376,316 80,014,343 7.7112 7.384 7.384 7.394 7.308 7.422 10,862,151 7.3663 1.71%
2025-03-04 0 7.600 7.600 7.620 7.550 7.740 11,821,217 89,960,257 7.6101 7.260 7.260 7.279 7.212 7.394 12,374,705 7.2697 -1.17%
2025-03-03 0 7.690 7.680 7.690 7.660 7.930 8,639,142 67,162,209 7.7742 7.346 7.336 7.346 7.317 7.575 9,043,640 7.4265 -0.65%
2025-02-28 0 7.740 7.720 7.740 7.680 7.890 25,996,007 202,041,921 7.7720 7.394 7.375 7.394 7.336 7.537 27,213,180 7.4244 0.39%
2025-02-27 0 7.710 7.700 7.710 7.450 7.780 22,277,975 170,260,230 7.6425 7.365 7.356 7.365 7.117 7.432 23,321,064 7.3007 1.72%
2025-02-26 0 7.580 7.570 7.580 7.460 7.580 15,059,444 113,496,260 7.5366 7.241 7.231 7.241 7.126 7.241 15,764,550 7.1995 0.66%
2025-02-25 0 7.530 7.520 7.530 7.480 7.610 10,805,534 81,442,481 7.5371 7.193 7.184 7.193 7.145 7.270 11,311,466 7.2000 -0.53%
2025-02-24 0 7.570 7.560 7.570 7.510 7.620 8,641,827 65,307,487 7.5571 7.231 7.222 7.231 7.174 7.279 9,046,451 7.2191 -0.53%
2025-02-21 0 7.610 7.600 7.610 7.540 7.760 11,427,045 86,992,972 7.6129 7.270 7.260 7.270 7.203 7.413 11,962,077 7.2724 -1.30%
2025-02-20 0 7.710 7.710 7.720 7.660 7.790 7,899,814 60,989,844 7.7204 7.365 7.365 7.375 7.317 7.442 8,269,696 7.3751 -0.39%
2025-02-19 0 7.740 7.730 7.740 7.640 7.830 11,627,819 90,292,609 7.7652 7.394 7.384 7.394 7.298 7.480 12,172,251 7.4179 0.52%
2025-02-18 0 7.700 7.690 7.700 7.610 7.760 12,392,798 95,123,111 7.6757 7.356 7.346 7.356 7.270 7.413 12,973,048 7.3324 -0.13%
2025-02-17 0 7.710 7.660 7.710 7.580 7.760 15,313,279 117,817,408 7.6938 7.365 7.317 7.365 7.241 7.413 16,030,270 7.3497 1.58%
2025-02-14 0 7.590 7.560 7.590 7.500 7.590 11,246,046 84,814,837 7.5417 7.251 7.222 7.251 7.165 7.251 11,772,603 7.2044 1.20%
2025-02-13 0 7.500 7.500 7.510 7.480 7.610 10,811,334 81,548,851 7.5429 7.165 7.165 7.174 7.145 7.270 11,317,537 7.2055 -1.32%
2025-02-12 0 7.600 7.590 7.600 7.490 7.630 11,537,366 87,315,956 7.5681 7.260 7.251 7.260 7.155 7.289 12,077,563 7.2296 1.60%
2025-02-11 0 7.480 7.480 7.490 7.450 7.580 15,501,649 116,315,578 7.5034 7.145 7.145 7.155 7.117 7.241 16,227,460 7.1678 -1.32%
2025-02-10 0 7.580 7.570 7.580 7.510 7.620 10,747,036 81,440,887 7.5780 7.241 7.231 7.241 7.174 7.279 11,250,229 7.2390 1.07%
2025-02-07 0 7.500 7.500 7.510 7.460 7.640 14,364,685 107,889,534 7.5107 7.165 7.165 7.174 7.126 7.298 15,037,262 7.1748 -1.32%
2025-02-06 0 7.600 7.590 7.600 7.420 7.650 18,292,712 138,888,406 7.5926 7.260 7.251 7.260 7.088 7.308 19,149,205 7.2530 1.88%
2025-02-05 0 7.460 7.450 7.460 7.390 7.520 11,647,522 86,770,863 7.4497 7.126 7.117 7.126 7.059 7.184 12,192,877 7.1165 1.08%
2025-02-04 0 7.380 7.370 7.380 7.300 7.410 8,989,558 66,285,029 7.3736 7.050 7.040 7.050 6.973 7.079 9,410,463 7.0438 1.10%
2025-02-03 0 7.300 7.300 7.310 7.210 7.370 6,896,990 50,106,612 7.2650 6.973 6.973 6.983 6.888 7.040 7,219,918 6.9401 -2.01%
2025-01-28 0 7.450 7.440 7.450 7.330 7.470 3,653,511 27,076,064 7.4110 7.117 7.107 7.117 7.002 7.136 3,824,574 7.0795 -0.53%
2025-01-27 0 7.490 7.490 7.500 7.350 7.530 8,238,897 61,546,524 7.4702 7.155 7.155 7.165 7.021 7.193 8,624,655 7.1361 2.18%
2025-01-24 0 7.330 7.320 7.330 7.330 7.410 13,146,280 96,739,128 7.3587 7.002 6.993 7.002 7.002 7.079 13,761,809 7.0295 0.27%
2025-01-23 0 7.310 7.310 7.320 7.290 7.380 12,541,862 91,868,019 7.3249 6.983 6.983 6.993 6.964 7.050 13,129,091 6.9973 0.14%
2025-01-22 0 7.300 7.290 7.300 7.290 7.410 11,656,580 85,282,566 7.3163 6.973 6.964 6.973 6.964 7.079 12,202,359 6.9890 -0.68%
2025-01-21 0 7.350 7.350 7.370 7.290 7.470 17,844,458 131,380,065 7.3625 7.021 7.021 7.040 6.964 7.136 18,679,963 7.0332 -1.08%
2025-01-20 0 7.430 7.430 7.450 7.400 7.660 21,834,981 162,858,907 7.4586 7.098 7.098 7.117 7.069 7.317 22,857,329 7.1250 -1.98%
2025-01-17 0 7.580 7.540 7.580 7.410 7.620 19,141,496 144,111,021 7.5287 7.241 7.203 7.241 7.079 7.279 20,037,730 7.1920 0.93%
2025-01-16 0 7.510 7.500 7.510 7.400 7.630 26,650,000 199,165,587 7.4734 7.174 7.165 7.174 7.069 7.289 27,897,794 7.1391 0.67%
2025-01-15 0 7.460 7.460 7.470 7.380 7.600 27,105,757 201,270,144 7.4254 7.126 7.126 7.136 7.050 7.260 28,374,890 7.0932 -0.93%
2025-01-14 0 7.530 7.530 7.590 7.430 7.600 22,665,220 170,509,375 7.5230 7.193 7.193 7.251 7.098 7.260 23,726,441 7.1865 0.13%
2025-01-13 0 7.520 7.520 7.550 7.410 7.600 17,489,733 131,277,096 7.5060 7.184 7.184 7.212 7.079 7.260 18,308,629 7.1702 0.13%
2025-01-10 0 7.510 7.510 7.540 7.430 7.800 21,216,252 160,014,213 7.5421 7.174 7.174 7.203 7.098 7.451 22,209,630 7.2047 -3.35%
2025-01-09 0 7.770 7.770 7.800 7.630 7.850 10,794,364 83,862,186 7.7691 7.422 7.422 7.451 7.289 7.499 11,299,773 7.4216 -0.26%
2025-01-08 0 7.790 7.790 7.800 7.700 7.930 20,070,243 155,825,910 7.7640 7.442 7.442 7.451 7.356 7.575 21,009,963 7.4168 -2.38%
2025-01-07 0 7.980 7.970 7.980 7.820 8.160 16,223,548 128,542,156 7.9232 7.623 7.614 7.623 7.470 7.795 16,983,160 7.5688 -1.48%
2025-01-06 0 8.100 8.090 8.100 8.040 8.280 9,001,541 72,997,069 8.1094 7.738 7.728 7.738 7.680 7.910 9,423,007 7.7467 -0.61%
2025-01-03 0 8.150 8.140 8.150 8.060 8.350 11,419,526 92,986,505 8.1428 7.785 7.776 7.785 7.699 7.977 11,954,206 7.7786 -0.97%
2025-01-02 0 8.230 8.190 8.230 8.180 8.350 6,832,189 56,250,583 8.2332 7.862 7.824 7.862 7.814 7.977 7,152,083 7.8649 -2.02%
2024-12-31 0 8.400 8.390 8.400 8.300 8.460 7,485,170 62,958,592 8.4111 8.024 8.015 8.024 7.929 8.082 7,835,637 8.0349 0.96%
2024-12-30 0 8.320 8.310 8.320 8.130 8.450 15,768,583 130,671,836 8.2868 7.948 7.938 7.948 7.766 8.072 16,506,892 7.9162 0.73%
2024-12-27 0 8.260 8.250 8.260 8.110 8.330 9,011,548 74,380,023 8.2539 7.891 7.881 7.891 7.747 7.957 9,433,483 7.8847 -0.24%
2024-12-24 0 8.280 8.280 8.290 8.170 8.350 6,866,000 57,002,180 8.3021 7.910 7.910 7.919 7.805 7.977 7,187,477 7.9308 1.35%
2024-12-23 0 8.170 8.160 8.170 7.970 8.220 10,245,456 83,377,881 8.1380 7.805 7.795 7.805 7.614 7.852 10,725,164 7.7740 1.62%
2024-12-20 0 8.040 8.040 8.050 7.940 8.160 11,422,543 91,750,426 8.0324 7.680 7.680 7.690 7.585 7.795 11,957,364 7.6731 -1.23%
2024-12-19 0 8.140 8.140 8.150 8.040 8.270 10,563,150 86,643,943 8.2025 7.776 7.776 7.785 7.680 7.900 11,057,733 7.8356 -0.12%
2024-12-18 0 8.150 8.150 8.160 7.900 8.200 15,189,428 123,718,877 8.1451 7.785 7.785 7.795 7.547 7.833 15,900,621 7.7808 3.16%
2024-12-17 0 7.900 7.900 7.940 7.870 8.020 8,985,578 71,360,146 7.9416 7.547 7.547 7.585 7.518 7.661 9,406,297 7.5864 -0.88%
2024-12-16 0 7.970 7.960 7.970 7.830 8.090 8,412,823 67,219,026 7.9901 7.614 7.604 7.614 7.480 7.728 8,806,724 7.6327 0.25%
2024-12-13 0 7.950 7.940 7.950 7.800 7.980 11,162,120 88,460,764 7.9251 7.594 7.585 7.594 7.451 7.623 11,684,748 7.5706 1.02%
2024-12-12 0 7.870 7.860 7.870 7.870 8.100 10,999,127 87,328,097 7.9395 7.518 7.508 7.518 7.518 7.738 11,514,123 7.5844 -2.36%
2024-12-11 0 8.060 8.060 8.070 7.980 8.180 10,103,281 81,529,991 8.0697 7.699 7.699 7.709 7.623 7.814 10,576,332 7.7087 0.50%
2024-12-10 0 8.020 8.010 8.020 7.980 8.180 9,143,339 73,540,477 8.0431 7.661 7.652 7.661 7.623 7.814 9,571,444 7.6833 -0.62%
2024-12-09 0 8.070 8.020 8.070 7.940 8.120 15,933,058 128,065,129 8.0377 7.709 7.661 7.709 7.585 7.757 16,679,068 7.6782 1.64%
2024-12-06 0 7.940 7.930 7.940 7.560 7.980 22,105,437 172,983,240 7.8254 7.585 7.575 7.585 7.222 7.623 23,140,448 7.4754 5.31%
2024-12-05 0 7.540 7.530 7.540 7.510 7.710 5,740,793 43,354,663 7.5520 7.203 7.193 7.203 7.174 7.365 6,009,586 7.2143 -1.69%
2024-12-04 0 7.670 7.650 7.670 7.510 7.740 15,218,449 116,627,189 7.6635 7.327 7.308 7.327 7.174 7.394 15,931,000 7.3208 1.19%
2024-12-03 0 7.580 7.570 7.580 7.380 7.610 15,186,170 114,075,230 7.5118 7.241 7.231 7.241 7.050 7.270 15,897,210 7.1758 3.13%
2024-12-02 0 7.350 7.350 7.360 7.280 7.400 7,544,335 55,384,469 7.3412 7.021 7.021 7.031 6.954 7.069 7,897,572 7.0128 0.14%
2024-11-29 0 7.340 7.340 7.350 7.270 7.440 12,052,000 88,214,982 7.3195 7.012 7.012 7.021 6.945 7.107 12,616,293 6.9921 -0.94%
2024-11-28 0 7.410 7.410 7.420 7.400 7.670 9,978,431 74,473,850 7.4635 7.079 7.079 7.088 7.069 7.327 10,445,637 7.1297 -3.01%
2024-11-27 0 7.640 7.630 7.640 7.520 7.700 11,036,996 83,855,175 7.5976 7.298 7.289 7.298 7.184 7.356 11,553,765 7.2578 0.00%
2024-11-26 0 7.640 7.640 7.660 7.550 7.820 10,835,442 82,964,716 7.6568 7.298 7.298 7.317 7.212 7.470 11,342,774 7.3143 -0.91%
2024-11-25 0 7.710 7.710 7.720 7.690 7.860 15,737,324 121,837,901 7.7420 7.365 7.365 7.375 7.346 7.508 16,474,170 7.3957 -0.90%
2024-11-22 0 7.780 7.760 7.780 7.740 7.890 12,009,751 93,748,526 7.8060 7.432 7.413 7.432 7.394 7.537 12,572,066 7.4569 -0.26%
2024-11-21 0 7.800 7.790 7.800 7.780 7.900 13,809,239 108,155,021 7.8321 7.451 7.442 7.451 7.432 7.547 14,455,809 7.4818 0.26%
2024-11-20 0 7.780 7.760 7.780 7.610 7.830 8,559,765 66,510,147 7.7701 7.432 7.413 7.432 7.270 7.480 8,960,546 7.4226 1.70%
2024-11-19 0 7.650 7.650 7.660 7.600 7.720 10,091,810 77,296,008 7.6593 7.308 7.308 7.317 7.260 7.375 10,564,324 7.3167 0.00%
2024-11-18 0 7.650 7.630 7.650 7.580 7.700 19,827,473 151,084,596 7.6200 7.308 7.289 7.308 7.241 7.356 20,755,826 7.2791 0.66%
2024-11-15 0 7.600 7.600 7.610 7.570 7.750 9,444,621 72,454,836 7.6715 7.260 7.260 7.270 7.231 7.403 9,886,833 7.3284 0.00%
2024-11-14 0 7.600 7.590 7.600 7.540 7.730 11,886,211 90,867,411 7.6448 7.260 7.251 7.260 7.203 7.384 12,442,742 7.3028 -1.04%
2024-11-13 0 7.680 7.670 7.680 7.630 7.800 11,873,995 91,287,648 7.6880 7.336 7.327 7.336 7.289 7.451 12,429,954 7.3442 -1.79%
2024-11-12 0 7.820 7.810 7.820 7.600 7.990 23,876,804 187,928,800 7.8708 7.470 7.461 7.470 7.260 7.633 24,994,753 7.5187 2.89%
2024-11-11 0 7.600 7.590 7.600 7.550 7.700 10,472,474 79,769,187 7.6170 7.260 7.251 7.260 7.212 7.356 10,962,811 7.2763 -1.94%
2024-11-08 0 7.750 7.740 7.750 7.630 7.810 12,764,912 98,650,276 7.7282 7.403 7.394 7.403 7.289 7.461 13,362,585 7.3826 0.00%
2024-11-07 0 7.750 7.750 7.760 7.540 7.860 11,176,000 86,894,480 7.7751 7.403 7.403 7.413 7.203 7.508 11,699,278 7.4273 2.24%
2024-11-06 0 7.580 7.570 7.580 7.540 7.760 7,038,044 53,798,318 7.6439 7.241 7.231 7.241 7.203 7.413 7,367,576 7.3020 -1.43%
2024-11-05 0 7.690 7.680 7.690 7.560 7.730 11,123,865 85,479,248 7.6843 7.346 7.336 7.346 7.222 7.384 11,644,702 7.3406 1.59%
2024-11-04 0 7.570 7.550 7.570 7.470 7.590 8,686,000 65,524,023 7.5436 7.231 7.212 7.231 7.136 7.251 9,092,692 7.2062 0.40%
2024-11-01 0 7.540 7.540 7.550 7.400 7.600 9,956,140 75,084,986 7.5416 7.203 7.203 7.212 7.069 7.260 10,422,302 7.2043 1.89%
2024-10-31 0 7.400 7.400 7.430 7.380 7.570 20,504,000 152,508,600 7.4380 7.069 7.069 7.098 7.050 7.231 21,464,029 7.1053 -1.07%
2024-10-30 0 7.480 7.480 7.500 7.460 7.700 16,507,689 123,981,219 7.5105 7.145 7.145 7.165 7.126 7.356 17,280,605 7.1746 -2.35%
2024-10-29 0 7.660 7.660 7.670 7.630 7.730 11,041,915 84,743,322 7.6747 7.317 7.317 7.327 7.289 7.384 11,558,915 7.3314 -0.26%
2024-10-28 0 7.680 7.680 7.690 7.620 7.860 13,413,209 103,075,042 7.6846 7.336 7.336 7.346 7.279 7.508 14,041,236 7.3409 -2.41%
2024-10-25 0 7.870 7.870 7.890 7.820 8.040 13,002,000 102,582,534 7.8898 7.518 7.518 7.537 7.470 7.680 13,610,774 7.5369 -1.50%
2024-10-24 0 7.990 7.990 8.010 7.770 8.050 10,438,200 82,758,802 7.9285 7.633 7.633 7.652 7.422 7.690 10,926,933 7.5738 1.01%
2024-10-23 0 7.910 7.910 7.920 7.900 8.090 12,119,005 96,677,547 7.9774 7.556 7.556 7.566 7.547 7.728 12,686,436 7.6205 -0.38%
2024-10-22 0 7.940 7.920 7.940 7.810 7.960 9,876,900 78,199,575 7.9174 7.585 7.566 7.585 7.461 7.604 10,339,352 7.5633 0.89%
2024-10-21 0 7.870 7.860 7.870 7.820 7.940 9,503,309 74,828,544 7.8739 7.518 7.508 7.518 7.470 7.585 9,948,269 7.5218 0.90%
2024-10-18 0 7.800 7.790 7.800 7.400 7.840 9,782,475 75,377,953 7.7054 7.451 7.442 7.451 7.069 7.489 10,240,506 7.3608 4.00%
2024-10-17 0 7.500 7.470 7.500 7.460 7.870 17,576,484 133,698,681 7.6067 7.165 7.136 7.165 7.126 7.518 18,399,442 7.2665 -2.60%
2024-10-16 0 7.700 7.700 7.710 7.610 7.840 12,997,961 100,568,193 7.7372 7.356 7.356 7.365 7.270 7.489 13,606,546 7.3912 0.39%
2024-10-15 0 7.670 7.670 7.720 7.670 7.890 22,629,762 175,866,896 7.7715 7.327 7.327 7.375 7.327 7.537 23,689,322 7.4239 -2.04%
2024-10-14 0 7.830 7.830 7.870 7.740 7.970 22,432,568 176,131,590 7.8516 7.480 7.480 7.518 7.394 7.614 23,482,896 7.5004 -0.89%
2024-10-10 0 7.900 7.900 7.920 7.800 8.040 20,767,849 165,020,146 7.9459 7.547 7.547 7.566 7.451 7.680 21,740,232 7.5905 3.00%
2024-10-09 0 7.670 7.670 7.680 7.510 8.050 20,371,876 157,348,498 7.7238 7.327 7.327 7.336 7.174 7.690 21,325,719 7.3783 -2.79%
2024-10-08 0 7.890 7.890 7.900 7.890 8.520 39,224,000 318,338,036 8.1159 7.537 7.537 7.547 7.537 8.139 41,060,528 7.7529 -7.18%
2024-10-07 0 8.500 8.500 8.510 8.390 8.620 10,695,583 90,604,187 8.4712 8.120 8.120 8.129 8.015 8.234 11,196,367 8.0923 2.41%
2024-10-04 0 8.300 8.300 8.310 7.960 8.400 12,868,070 106,193,234 8.2525 7.929 7.929 7.938 7.604 8.024 13,470,573 7.8833 2.85%
2024-10-03 0 8.070 8.070 8.080 7.900 8.330 10,856,710 87,455,136 8.0554 7.709 7.709 7.719 7.547 7.957 11,365,038 7.6951 -1.47%
2024-10-02 0 8.190 8.180 8.190 7.880 8.210 15,433,339 124,810,654 8.0871 7.824 7.814 7.824 7.528 7.843 16,155,952 7.7254 2.12%
2024-09-30 0 8.020 8.010 8.030 7.840 8.200 64,201,104 514,866,529 8.0196 7.661 7.652 7.671 7.489 7.833 67,207,099 7.6609 -0.12%
2024-09-27 0 8.030 8.030 8.040 7.850 8.250 32,653,977 261,015,235 7.9934 7.671 7.671 7.680 7.499 7.881 34,182,887 7.6358 -1.59%
2024-09-26 0 8.160 8.150 8.160 7.920 8.230 21,522,936 173,827,568 8.0764 7.795 7.785 7.795 7.566 7.862 22,530,673 7.7152 2.77%
2024-09-25 0 7.940 7.940 7.950 7.810 8.040 23,680,810 188,195,266 7.9472 7.585 7.585 7.594 7.461 7.680 24,789,582 7.5917 2.45%
2024-09-24 0 7.750 7.720 7.750 7.520 7.790 18,429,520 141,539,960 7.6801 7.403 7.375 7.403 7.184 7.442 19,292,419 7.3366 3.20%
2024-09-23 0 7.510 7.500 7.510 7.460 7.610 6,889,000 51,936,240 7.5390 7.174 7.165 7.174 7.126 7.270 7,211,554 7.2018 -0.40%
2024-09-20 0 7.540 7.510 7.540 7.300 7.580 17,206,350 129,350,895 7.5176 7.203 7.174 7.203 6.973 7.241 18,011,978 7.1814 1.21%
2024-09-19 0 7.450 7.440 7.450 7.190 7.470 10,022,357 74,195,121 7.4030 7.117 7.107 7.117 6.868 7.136 10,491,619 7.0718 1.92%
2024-09-17 0 7.310 7.300 7.310 7.250 7.410 1,874,420 13,698,901 7.3083 6.983 6.973 6.983 6.926 7.079 1,962,183 6.9815 0.27%
2024-09-16 0 7.290 7.270 7.290 7.180 7.320 1,406,877 10,191,999 7.2444 6.964 6.945 6.964 6.859 6.993 1,472,749 6.9204 0.14%
2024-09-13 0 7.280 7.280 7.290 7.160 7.390 4,263,010 31,123,761 7.3009 6.954 6.954 6.964 6.840 7.059 4,462,611 6.9743 0.69%
2024-09-12 0 7.230 7.220 7.230 7.140 7.360 4,581,153 33,130,722 7.2320 6.907 6.897 6.907 6.821 7.031 4,795,650 6.9085 -0.28%
2024-09-11 0 7.250 7.250 7.260 7.080 7.400 13,275,665 95,668,983 7.2063 6.926 6.926 6.935 6.763 7.069 13,897,252 6.8840 -2.29%
2024-09-10 0 7.420 7.410 7.420 7.300 7.470 11,968,000 88,681,370 7.4099 7.088 7.079 7.088 6.973 7.136 12,528,360 7.0784 1.23%
2024-09-09 0 7.330 7.330 7.340 7.140 7.500 20,643,129 149,799,132 7.2566 7.002 7.002 7.012 6.821 7.165 21,609,672 6.9320 -0.85%
2024-09-05 0 7.570 7.560 7.570 7.470 7.770 10,727,556 80,838,224 7.5356 7.062 7.053 7.062 6.969 7.249 11,498,541 7.0303 -0.92%
2024-09-04 0 7.640 7.640 7.650 7.490 7.710 10,847,998 82,547,009 7.6094 7.128 7.128 7.137 6.988 7.193 11,627,639 7.0992 -1.04%
2024-09-03 0 7.720 7.720 7.730 7.560 7.900 9,400,732 72,388,551 7.7003 7.202 7.202 7.212 7.053 7.370 10,076,359 7.1840 -1.91%
2024-09-02 0 7.870 7.870 7.880 7.770 7.930 5,986,254 47,148,806 7.8762 7.342 7.342 7.352 7.249 7.398 6,416,484 7.3481 0.77%
2024-08-30 0 7.810 7.780 7.810 7.710 8.000 16,141,725 126,156,929 7.8156 7.286 7.258 7.286 7.193 7.464 17,301,824 7.2915 0.26%
2024-08-29 0 7.790 7.780 7.790 7.570 7.830 13,790,739 106,197,087 7.7006 7.268 7.258 7.268 7.062 7.305 14,781,874 7.1843 0.39%
2024-08-28 0 7.760 7.750 7.760 7.530 7.870 16,751,984 128,568,254 7.6748 7.240 7.230 7.240 7.025 7.342 17,955,942 7.1602 -1.27%
2024-08-27 0 7.860 7.860 7.880 7.220 7.900 25,816,950 199,117,864 7.7127 7.333 7.333 7.352 6.736 7.370 27,672,404 7.1955 8.56%
2024-08-26 0 7.240 7.220 7.240 7.190 7.290 7,971,212 57,685,480 7.2367 6.755 6.736 6.755 6.708 6.801 8,544,100 6.7515 -0.28%
2024-08-23 0 7.260 7.250 7.260 7.220 7.360 6,412,760 46,654,245 7.2752 6.773 6.764 6.773 6.736 6.867 6,873,642 6.7874 -1.89%
2024-08-22 0 7.400 7.390 7.400 7.190 7.460 12,816,170 93,708,256 7.3117 6.904 6.894 6.904 6.708 6.960 13,737,263 6.8215 -0.80%
2024-08-21 0 7.460 7.450 7.460 7.410 7.560 10,103,315 75,356,616 7.4586 6.960 6.950 6.960 6.913 7.053 10,829,436 6.9585 -0.53%
2024-08-20 0 7.500 7.470 7.500 7.440 7.650 6,364,464 47,656,013 7.4878 6.997 6.969 6.997 6.941 7.137 6,821,875 6.9858 -0.92%
2024-08-19 0 7.570 7.570 7.580 7.470 7.690 13,136,062 98,981,848 7.5351 7.062 7.062 7.072 6.969 7.174 14,080,145 7.0299 -1.17%
2024-08-16 0 7.660 7.660 7.680 7.610 7.880 6,737,008 51,790,421 7.6875 7.146 7.146 7.165 7.100 7.352 7,221,194 7.1720 -0.78%
2024-08-15 0 7.720 7.720 7.730 7.620 7.780 10,290,628 79,334,888 7.7094 7.202 7.202 7.212 7.109 7.258 11,030,211 7.1925 0.13%
2024-08-14 0 7.710 7.700 7.710 7.620 7.880 6,514,849 50,094,112 7.6892 7.193 7.184 7.193 7.109 7.352 6,983,069 7.1737 -1.41%
2024-08-13 0 7.820 7.820 7.830 7.730 7.860 8,451,764 65,839,655 7.7900 7.296 7.296 7.305 7.212 7.333 9,059,189 7.2677 1.43%
2024-08-12 0 7.710 7.700 7.710 7.610 7.810 10,611,513 82,197,475 7.7461 7.193 7.184 7.193 7.100 7.286 11,374,158 7.2267 0.78%
2024-08-09 0 7.650 7.650 7.660 7.460 7.760 10,054,968 77,233,588 7.6811 7.137 7.137 7.146 6.960 7.240 10,777,614 7.1661 2.68%
2024-08-08 0 7.450 7.450 7.460 7.410 7.590 8,990,846 67,560,107 7.5143 6.950 6.950 6.960 6.913 7.081 9,637,014 7.0105 -1.59%
2024-08-07 0 7.570 7.550 7.570 7.290 7.570 12,820,745 96,161,406 7.5005 7.062 7.044 7.062 6.801 7.062 13,742,167 6.9975 2.99%
2024-08-06 0 7.350 7.340 7.350 7.290 7.490 8,040,736 59,314,561 7.3768 6.857 6.848 6.857 6.801 6.988 8,618,620 6.8821 0.00%
2024-08-05 0 7.350 7.330 7.350 7.230 7.600 13,712,000 101,464,102 7.3997 6.857 6.839 6.857 6.745 7.090 14,697,476 6.9035 -3.42%
2024-08-02 0 7.610 7.610 7.640 7.450 7.660 10,385,951 78,606,745 7.5686 7.100 7.100 7.128 6.950 7.146 11,132,385 7.0611 -0.26%
2024-08-01 0 7.630 7.630 7.650 7.530 7.750 6,841,750 52,169,760 7.6252 7.118 7.118 7.137 7.025 7.230 7,333,464 7.1139 0.66%
2024-07-31 0 7.580 7.580 7.610 7.580 7.750 12,766,000 97,356,662 7.6262 7.072 7.072 7.100 7.072 7.230 13,683,487 7.1149 -1.81%
2024-07-30 0 7.720 7.720 7.730 7.540 7.800 11,314,333 87,243,146 7.7109 7.202 7.202 7.212 7.034 7.277 12,127,490 7.1938 0.26%
2024-07-29 0 7.700 7.700 7.720 7.590 7.800 14,073,425 108,540,095 7.7124 7.184 7.184 7.202 7.081 7.277 15,084,876 7.1953 0.00%
2024-07-26 0 7.700 7.690 7.700 7.630 8.050 21,230,654 164,401,445 7.7436 7.184 7.174 7.184 7.118 7.510 22,756,493 7.2244 -3.14%
2024-07-25 0 7.950 7.950 7.970 7.920 8.230 17,809,130 142,965,510 8.0277 7.417 7.417 7.436 7.389 7.678 19,089,065 7.4894 -3.40%
2024-07-24 0 8.230 8.230 8.240 8.040 8.330 13,679,411 112,794,077 8.2455 7.678 7.678 7.688 7.501 7.771 14,662,545 7.6927 1.98%
2024-07-23 0 8.070 8.060 8.070 8.070 8.290 7,332,400 59,855,646 8.1632 7.529 7.520 7.529 7.529 7.734 7,859,377 7.6158 -1.59%
2024-07-22 0 8.200 8.190 8.200 8.070 8.290 8,901,652 73,033,456 8.2045 7.650 7.641 7.650 7.529 7.734 9,541,410 7.6544 1.49%
2024-07-19 0 8.080 8.070 8.080 7.970 8.330 10,296,348 83,084,159 8.0693 7.538 7.529 7.538 7.436 7.771 11,036,342 7.5282 -2.42%
2024-07-18 0 8.280 8.270 8.280 8.010 8.370 12,374,200 102,416,800 8.2766 7.725 7.715 7.725 7.473 7.809 13,263,529 7.7217 1.97%
2024-07-17 0 8.120 8.120 8.130 8.010 8.360 19,314,400 157,134,945 8.1356 7.576 7.576 7.585 7.473 7.799 20,702,518 7.5901 -3.10%
2024-07-16 0 8.380 8.360 8.380 8.320 8.560 10,363,184 87,428,705 8.4365 7.818 7.799 7.818 7.762 7.986 11,107,982 7.8708 -1.18%
2024-07-15 0 8.480 8.480 8.490 8.310 8.570 13,312,129 112,970,689 8.4863 7.911 7.911 7.921 7.753 7.995 14,268,866 7.9173 1.31%
2024-07-12 0 8.370 8.370 8.380 8.240 8.590 19,404,283 162,132,566 8.3555 7.809 7.809 7.818 7.688 8.014 20,798,861 7.7953 -2.33%
2024-07-11 0 8.570 8.570 8.580 8.430 8.640 12,778,962 109,228,641 8.5475 7.995 7.995 8.005 7.865 8.061 13,697,381 7.9744 1.42%
2024-07-10 0 8.450 8.440 8.450 8.390 8.800 21,422,629 182,659,218 8.5265 7.883 7.874 7.883 7.827 8.210 22,962,265 7.9548 -4.09%
2024-07-09 0 8.810 8.800 8.810 8.760 9.090 31,444,929 277,802,282 8.8346 8.219 8.210 8.219 8.173 8.481 33,704,863 8.2422 -1.56%
2024-07-08 0 8.950 8.950 8.960 8.800 9.050 20,704,942 185,378,840 8.9534 8.350 8.350 8.359 8.210 8.443 22,192,998 8.3530 -1.21%
2024-07-05 0 9.060 9.050 9.060 8.890 9.230 26,609,900 241,392,035 9.0715 8.453 8.443 8.453 8.294 8.611 28,522,343 8.4633 1.91%
2024-07-04 0 8.890 8.890 8.900 8.770 9.010 21,488,456 192,146,408 8.9418 8.294 8.294 8.303 8.182 8.406 23,032,823 8.3423 1.25%
2024-07-03 0 8.780 8.770 8.780 8.280 8.840 18,027,001 156,644,525 8.6894 8.191 8.182 8.191 7.725 8.247 19,322,594 8.1068 5.28%
2024-07-02 0 8.340 8.340 8.350 8.100 8.420 20,534,944 171,511,443 8.3522 7.781 7.781 7.790 7.557 7.855 22,010,782 7.7922 2.96%
2024-06-28 0 8.100 8.090 8.100 7.660 8.200 14,704,916 119,062,113 8.0968 7.557 7.548 7.557 7.146 7.650 15,761,752 7.5539 1.50%
2024-06-27 0 7.980 7.980 7.990 7.910 8.250 19,980,384 160,369,601 8.0264 7.445 7.445 7.454 7.380 7.697 21,416,366 7.4882 -3.16%
2024-06-26 0 8.240 8.220 8.240 8.210 8.350 13,988,750 115,582,145 8.2625 7.688 7.669 7.688 7.660 7.790 14,994,116 7.7085 -0.48%
2024-06-25 0 8.280 8.270 8.280 7.960 8.380 21,619,284 178,503,160 8.2567 7.725 7.715 7.725 7.426 7.818 23,173,053 7.7030 3.50%
2024-06-24 0 8.000 8.000 8.020 7.910 8.070 15,702,572 125,597,190 7.9985 7.464 7.464 7.482 7.380 7.529 16,831,109 7.4622 0.50%
2024-06-21 0 7.960 7.960 7.990 7.870 8.100 26,818,976 214,445,265 7.9960 7.426 7.426 7.454 7.342 7.557 28,746,445 7.4599 -0.25%
2024-06-20 0 7.980 7.980 7.990 7.900 8.090 11,782,289 93,941,372 7.9731 7.445 7.445 7.454 7.370 7.548 12,629,077 7.4385 0.63%
2024-06-19 0 7.930 7.930 7.940 7.760 8.000 5,710,446 45,079,132 7.8942 7.398 7.398 7.408 7.240 7.464 6,120,853 7.3648 1.67%
2024-06-18 0 7.800 7.800 7.840 7.800 7.980 10,119,271 79,729,854 7.8790 7.277 7.277 7.314 7.277 7.445 10,846,539 7.3507 -1.14%
2024-06-17 0 7.890 7.890 7.910 7.890 8.270 14,201,608 114,823,373 8.0852 7.361 7.361 7.380 7.361 7.715 15,222,272 7.5431 -2.35%
2024-06-14 0 8.080 8.080 8.120 7.840 8.250 12,119,542 98,638,352 8.1388 7.538 7.538 7.576 7.314 7.697 12,990,569 7.5931 1.38%
2024-06-13 0 7.970 7.950 7.970 7.760 8.060 6,979,563 55,442,650 7.9436 7.436 7.417 7.436 7.240 7.520 7,481,181 7.4109 3.10%
2024-06-12 0 7.730 7.730 7.740 7.570 7.820 13,097,138 100,624,006 7.6829 7.212 7.212 7.221 7.062 7.296 14,038,424 7.1678 1.58%
2024-06-11 0 7.610 7.610 7.650 7.510 7.830 11,627,790 88,651,877 7.6241 7.100 7.100 7.137 7.006 7.305 12,463,475 7.1129 -2.81%
2024-06-07 0 7.830 7.830 7.840 7.700 7.930 8,542,155 67,005,675 7.8441 7.305 7.305 7.314 7.184 7.398 9,156,076 7.3182 0.38%
2024-06-06 0 7.800 7.790 7.800 7.680 7.950 8,082,921 62,985,407 7.7924 7.277 7.268 7.277 7.165 7.417 8,663,837 7.2699 -0.64%
2024-06-05 0 7.850 7.850 7.860 7.840 8.040 6,054,567 47,968,956 7.9228 7.324 7.324 7.333 7.314 7.501 6,489,706 7.3915 -0.63%
2024-06-04 0 7.900 7.900 7.910 7.640 7.940 11,302,836 88,611,260 7.8397 7.370 7.370 7.380 7.128 7.408 12,115,166 7.3141 0.25%
2024-06-03 0 7.880 7.880 7.890 6.810 8.060 8,049,746 63,838,563 7.9305 7.352 7.352 7.361 6.353 7.520 8,628,278 7.3988 0.83%
2024-05-31 0 8.120 8.120 8.150 8.120 8.380 23,539,681 192,773,066 8.1893 7.291 7.291 7.318 7.291 7.525 26,215,519 7.3534 -1.69%
2024-05-30 0 8.260 8.260 8.270 8.210 8.510 15,667,649 130,364,826 8.3206 7.417 7.417 7.426 7.372 7.641 17,448,645 7.4713 -1.43%
2024-05-29 0 8.380 8.380 8.400 8.260 8.470 16,399,100 137,473,079 8.3830 7.525 7.525 7.543 7.417 7.605 18,263,243 7.5273 -0.95%
2024-05-28 0 8.460 8.460 8.470 8.320 8.590 10,996,600 93,345,899 8.4886 7.596 7.596 7.605 7.471 7.713 12,246,622 7.6222 0.71%
2024-05-27 0 8.400 8.390 8.400 8.160 8.450 7,548,016 63,164,884 8.3684 7.543 7.534 7.543 7.327 7.588 8,406,025 7.5142 2.31%
2024-05-24 0 8.210 8.210 8.220 8.080 8.260 6,137,326 50,207,552 8.1807 7.372 7.372 7.381 7.255 7.417 6,834,977 7.3457 0.00%
2024-05-23 0 8.210 8.210 8.220 8.070 8.290 10,468,471 85,983,753 8.2136 7.372 7.372 7.381 7.246 7.444 11,658,459 7.3752 0.00%
2024-05-22 0 8.210 8.210 8.230 8.100 8.370 5,721,574 47,238,737 8.2562 7.372 7.372 7.390 7.273 7.516 6,371,965 7.4135 -0.24%
2024-05-21 0 8.230 8.230 8.240 8.170 8.490 15,110,803 124,446,613 8.2356 7.390 7.390 7.399 7.336 7.623 16,828,501 7.3950 -2.72%
2024-05-20 0 8.460 8.460 8.470 8.310 8.550 13,652,594 115,482,859 8.4587 7.596 7.596 7.605 7.462 7.677 15,204,532 7.5953 1.81%
2024-05-17 0 8.310 8.310 8.320 8.130 8.370 11,530,836 95,831,605 8.3109 7.462 7.462 7.471 7.300 7.516 12,841,586 7.4626 0.24%
2024-05-16 0 8.290 8.270 8.290 8.190 8.490 23,928,543 198,082,638 8.2781 7.444 7.426 7.444 7.354 7.623 26,648,584 7.4331 0.36%
2024-05-14 0 8.260 8.250 8.260 8.110 8.320 20,521,071 168,812,427 8.2263 7.417 7.408 7.417 7.282 7.471 22,853,773 7.3866 0.98%
2024-05-13 0 8.180 8.170 8.180 7.930 8.220 18,795,763 152,524,869 8.1149 7.345 7.336 7.345 7.121 7.381 20,932,343 7.2866 1.87%
2024-05-10 0 8.030 8.030 8.040 7.810 8.080 12,931,669 103,816,374 8.0281 7.210 7.210 7.219 7.013 7.255 14,401,657 7.2086 1.65%
2024-05-09 0 7.900 7.890 7.900 7.610 7.970 16,756,063 132,022,326 7.8791 7.094 7.085 7.094 6.833 7.156 18,660,783 7.0749 2.73%
2024-05-08 0 7.690 7.690 7.720 7.680 7.820 11,869,682 92,176,247 7.7657 6.905 6.905 6.932 6.896 7.022 13,218,950 6.9730 -1.54%
2024-05-07 0 7.810 7.800 7.810 7.580 7.930 18,205,400 142,302,709 7.8165 7.013 7.004 7.013 6.806 7.121 20,274,871 7.0187 2.49%
2024-05-06 0 7.620 7.620 7.630 7.310 7.680 25,130,755 189,563,568 7.5431 6.842 6.842 6.851 6.564 6.896 27,987,456 6.7732 4.53%
2024-05-03 0 7.290 7.290 7.300 7.290 7.410 4,354,193 31,883,932 7.3226 6.546 6.546 6.555 6.546 6.654 4,849,149 6.5752 0.00%
2024-05-02 0 7.290 7.290 7.300 7.290 7.490 9,518,565 70,016,516 7.3558 6.546 6.546 6.555 6.546 6.725 10,600,574 6.6050 -4.46%
2024-04-30 0 7.630 7.630 7.670 7.580 7.820 15,051,500 115,453,600 7.6706 6.851 6.851 6.887 6.806 7.022 16,762,457 6.8876 -0.65%
2024-04-29 0 7.680 7.680 7.690 7.540 7.700 12,357,053 94,678,491 7.6619 6.896 6.896 6.905 6.770 6.914 13,761,722 6.8798 1.05%
2024-04-26 0 7.600 7.600 7.610 7.430 7.630 17,328,000 131,196,806 7.5714 6.824 6.824 6.833 6.672 6.851 19,297,734 6.7986 1.33%
2024-04-25 0 7.500 7.500 7.510 7.410 7.560 17,593,184 131,890,014 7.4967 6.734 6.734 6.743 6.654 6.788 19,593,063 6.7315 0.54%
2024-04-24 0 7.460 7.460 7.470 7.300 7.470 14,187,246 105,285,604 7.4211 6.699 6.699 6.708 6.555 6.708 15,799,960 6.6637 1.22%
2024-04-23 0 7.370 7.360 7.370 7.260 7.430 14,309,977 105,379,895 7.3641 6.618 6.609 6.618 6.519 6.672 15,936,642 6.6124 -0.14%
2024-04-22 0 7.380 7.380 7.390 7.310 7.470 16,780,370 123,943,993 7.3862 6.627 6.627 6.636 6.564 6.708 18,687,853 6.6323 1.10%
2024-04-19 0 7.300 7.300 7.310 7.200 7.320 12,151,418 88,562,534 7.2882 6.555 6.555 6.564 6.465 6.573 13,532,712 6.5443 0.41%
2024-04-18 0 7.270 7.270 7.300 7.190 7.360 12,782,000 93,174,554 7.2895 6.528 6.528 6.555 6.456 6.609 14,234,975 6.5455 0.55%
2024-04-17 0 7.230 7.230 7.250 7.050 7.250 12,436,470 89,542,154 7.2000 6.492 6.492 6.510 6.330 6.510 13,850,167 6.4651 2.12%
2024-04-16 0 7.080 7.080 7.100 7.080 7.250 16,471,760 117,602,644 7.1397 6.357 6.357 6.375 6.357 6.510 18,344,163 6.4109 -2.34%
2024-04-15 0 7.250 7.240 7.250 7.080 7.280 23,867,858 172,296,895 7.2188 6.510 6.501 6.510 6.357 6.537 26,581,001 6.4820 0.14%
2024-04-12 0 7.240 7.240 7.250 7.230 7.360 21,247,600 154,863,082 7.2885 6.501 6.501 6.510 6.492 6.609 23,662,889 6.5446 -2.03%
2024-04-11 0 7.390 7.380 7.390 7.130 7.390 18,893,437 138,539,477 7.3327 6.636 6.627 6.636 6.402 6.636 21,041,120 6.5842 1.23%
2024-04-10 0 7.300 7.280 7.300 7.030 7.300 18,851,122 136,865,985 7.2604 6.555 6.537 6.555 6.312 6.555 20,993,995 6.5193 3.40%
2024-04-09 0 7.060 7.040 7.060 6.900 7.080 19,263,057 134,999,330 7.0082 6.339 6.321 6.339 6.196 6.357 21,452,756 6.2929 1.73%
2024-04-08 0 6.940 6.940 6.960 6.680 6.960 24,761,600 170,533,579 6.8870 6.232 6.232 6.250 5.998 6.250 27,576,338 6.1841 3.58%
2024-04-05 0 6.700 6.700 6.710 6.570 6.850 11,006,068 73,497,136 6.6779 6.016 6.016 6.025 5.899 6.151 12,257,166 5.9963 -3.32%
2024-04-03 0 6.930 6.910 6.930 6.660 6.960 23,190,395 158,307,447 6.8264 6.223 6.205 6.223 5.980 6.250 25,826,528 6.1296 3.13%
2024-04-02 0 6.720 6.720 6.730 6.540 6.730 16,819,821 112,036,227 6.6610 6.034 6.034 6.043 5.872 6.043 18,731,789 5.9811 2.91%
2024-03-28 0 6.530 6.530 6.550 6.530 6.670 31,791,078 209,336,991 6.5848 5.863 5.863 5.881 5.863 5.989 35,404,881 5.9127 -1.95%
2024-03-27 0 6.660 6.660 6.670 6.620 6.810 22,367,385 150,165,993 6.7136 5.980 5.980 5.989 5.944 6.115 24,909,964 6.0284 -1.91%
2024-03-26 0 6.790 6.790 6.800 6.720 6.910 45,414,850 308,912,064 6.8020 6.097 6.097 6.106 6.034 6.205 50,577,315 6.1077 -4.10%
2024-03-25 0 7.080 7.080 7.100 6.930 7.180 6,482,859 46,028,032 7.1000 6.357 6.357 6.375 6.223 6.447 7,219,788 6.3753 -0.28%
2024-03-22 0 7.100 7.100 7.110 7.050 7.260 10,084,000 71,789,220 7.1191 6.375 6.375 6.384 6.330 6.519 11,230,284 6.3925 -2.47%
2024-03-21 0 7.280 7.280 7.290 7.110 7.360 13,996,576 101,705,141 7.2664 6.537 6.537 6.546 6.384 6.609 15,587,616 6.5247 1.39%
2024-03-20 0 7.180 7.170 7.180 7.120 7.260 11,194,968 80,586,522 7.1985 6.447 6.438 6.447 6.393 6.519 12,467,539 6.4637 -0.55%
2024-03-19 0 7.220 7.210 7.220 7.170 7.360 9,343,059 67,584,432 7.2337 6.483 6.474 6.483 6.438 6.609 10,405,117 6.4953 -0.14%
2024-03-18 0 7.230 7.230 7.240 7.190 7.470 19,551,107 142,482,595 7.2877 6.492 6.492 6.501 6.456 6.708 21,773,550 6.5438 -0.82%
2024-03-15 0 7.290 7.280 7.290 7.050 7.350 19,424,733 141,399,532 7.2794 6.546 6.537 6.546 6.330 6.600 21,632,810 6.5363 2.10%
2024-03-14 0 7.140 7.130 7.140 7.080 7.440 19,767,549 142,128,305 7.1900 6.411 6.402 6.411 6.357 6.681 22,014,595 6.4561 -2.33%
2024-03-13 0 7.310 7.280 7.310 7.050 7.360 22,762,330 165,236,412 7.2592 6.564 6.537 6.564 6.330 6.609 25,349,804 6.5183 2.67%
2024-03-12 0 7.120 7.110 7.120 6.940 7.170 16,095,313 114,503,454 7.1141 6.393 6.384 6.393 6.232 6.438 17,924,924 6.3879 2.45%
2024-03-11 0 6.950 6.950 6.960 6.870 6.990 9,861,638 68,416,558 6.9376 6.241 6.241 6.250 6.169 6.277 10,982,645 6.2295 -0.71%
2024-03-08 0 7.000 7.000 7.010 6.940 7.090 12,504,000 87,938,340 7.0328 6.286 6.286 6.294 6.232 6.366 13,925,373 6.3150 0.43%
2024-03-07 0 6.970 6.940 6.970 6.780 7.120 15,651,301 109,573,390 7.0009 6.259 6.232 6.259 6.088 6.393 17,430,439 6.2863 1.90%
2024-03-06 0 6.840 6.830 6.840 6.700 6.920 13,422,000 91,829,680 6.8417 6.142 6.133 6.142 6.016 6.214 14,947,726 6.1434 1.33%
2024-03-05 0 6.750 6.750 6.760 6.700 6.880 12,559,000 85,041,158 6.7713 6.061 6.061 6.070 6.016 6.178 13,986,625 6.0802 -1.32%
2024-03-04 0 6.840 6.830 6.840 6.460 6.850 29,604,300 198,618,616 6.7091 6.142 6.133 6.142 5.801 6.151 32,969,524 6.0243 3.01%
2024-03-01 0 6.640 6.620 6.640 6.600 6.720 21,318,130 141,883,660 6.6555 5.962 5.944 5.962 5.926 6.034 23,741,436 5.9762 -0.75%
2024-02-29 0 6.690 6.690 6.710 6.680 6.940 34,314,359 232,395,723 6.7726 6.007 6.007 6.025 5.998 6.232 38,214,992 6.0813 -2.34%
2024-02-28 0 6.850 6.840 6.850 6.830 7.110 35,621,200 246,536,645 6.9211 6.151 6.142 6.151 6.133 6.384 39,670,386 6.2146 -4.06%
2024-02-27 0 7.140 7.140 7.170 7.070 7.220 14,303,645 102,100,630 7.1381 6.411 6.411 6.438 6.348 6.483 15,929,590 6.4095 -0.83%
2024-02-26 0 7.200 7.190 7.200 7.130 7.460 21,105,174 152,117,838 7.2076 6.465 6.456 6.465 6.402 6.699 23,504,273 6.4719 -1.50%
2024-02-23 0 7.310 7.300 7.310 7.040 7.360 32,325,844 235,728,149 7.2923 6.564 6.555 6.564 6.321 6.609 36,000,436 6.5479 2.81%
2024-02-22 0 7.110 7.100 7.110 6.900 7.120 44,957,494 315,160,338 7.0102 6.384 6.375 6.384 6.196 6.393 50,067,970 6.2946 1.43%
2024-02-21 0 7.010 7.010 7.020 6.930 7.220 18,742,963 132,529,232 7.0709 6.294 6.294 6.303 6.223 6.483 20,873,541 6.3491 -2.77%
2024-02-20 0 7.210 7.210 7.220 6.930 7.210 19,646,100 140,053,178 7.1288 6.474 6.474 6.483 6.223 6.474 21,879,341 6.4012 2.41%
2024-02-19 0 7.040 7.030 7.040 6.970 7.110 10,886,704 76,925,929 7.0660 6.321 6.312 6.321 6.259 6.384 12,124,234 6.3448 1.00%
2024-02-16 0 6.970 6.960 6.980 6.810 7.020 5,647,599 39,313,411 6.9611 6.259 6.250 6.268 6.115 6.303 6,289,581 6.2506 1.01%
2024-02-15 0 6.900 6.890 6.900 6.680 6.920 5,045,283 34,602,765 6.8584 6.196 6.187 6.196 5.998 6.214 5,618,798 6.1584 2.37%
2024-02-14 0 6.740 6.720 6.740 6.520 6.760 6,573,175 44,092,131 6.7079 6.052 6.034 6.052 5.854 6.070 7,320,371 6.0232 -0.30%
2024-02-09 0 6.760 6.760 6.790 6.750 6.840 3,033,557 20,622,798 6.7982 6.070 6.070 6.097 6.061 6.142 3,378,392 6.1043 -2.17%
2024-02-08 0 6.910 6.910 6.920 6.880 7.060 13,788,765 95,821,209 6.9492 6.205 6.205 6.214 6.178 6.339 15,356,182 6.2399 -1.71%
2024-02-07 0 7.030 7.020 7.030 6.940 7.160 22,996,922 161,935,082 7.0416 6.312 6.303 6.312 6.232 6.429 25,611,063 6.3229 1.01%
2024-02-06 0 6.960 6.960 6.980 6.840 7.030 17,102,013 119,213,076 6.9707 6.250 6.250 6.268 6.142 6.312 19,046,059 6.2592 0.72%
2024-02-05 0 6.910 6.910 6.920 6.700 6.980 11,507,531 79,015,057 6.8664 6.205 6.205 6.214 6.016 6.268 12,815,632 6.1655 0.00%
2024-02-02 0 6.910 6.910 6.920 6.820 7.100 7,218,018 50,085,696 6.9390 6.205 6.205 6.214 6.124 6.375 8,038,515 6.2307 -1.57%
2024-02-01 0 7.020 7.010 7.020 6.980 7.100 7,357,537 51,690,075 7.0255 6.303 6.294 6.303 6.268 6.375 8,193,894 6.3084 0.43%
2024-01-31 0 6.990 6.980 6.990 6.920 7.200 34,009,050 238,689,878 7.0184 6.277 6.268 6.277 6.214 6.465 37,874,978 6.3020 -1.55%
2024-01-30 0 7.100 7.090 7.100 6.950 7.130 21,114,948 149,337,798 7.0726 6.375 6.366 6.375 6.241 6.402 23,515,158 6.3507 0.14%
2024-01-29 0 7.090 7.080 7.090 6.920 7.140 15,246,000 107,551,134 7.0544 6.366 6.357 6.366 6.214 6.411 16,979,066 6.3343 3.20%
2024-01-26 0 6.870 6.870 6.880 6.820 6.990 11,172,836 77,101,967 6.9008 6.169 6.169 6.178 6.124 6.277 12,442,891 6.1965 -1.86%
2024-01-25 0 7.000 6.990 7.000 6.750 7.060 17,258,871 119,596,406 6.9296 6.286 6.277 6.286 6.061 6.339 19,220,747 6.2223 2.94%
2024-01-24 0 6.800 6.790 6.800 6.590 6.870 8,387,547 56,412,291 6.7257 6.106 6.097 6.106 5.917 6.169 9,340,989 6.0392 2.87%
2024-01-23 0 6.610 6.600 6.610 6.480 6.660 9,638,930 63,464,434 6.5842 5.935 5.926 5.935 5.819 5.980 10,734,621 5.9121 1.07%
2024-01-22 0 6.540 6.540 6.560 6.490 6.810 10,641,735 69,921,065 6.5705 5.872 5.872 5.890 5.828 6.115 11,851,418 5.8998 -3.82%
2024-01-19 0 6.800 6.790 6.800 6.670 6.870 7,950,555 53,947,770 6.7854 6.106 6.097 6.106 5.989 6.169 8,854,322 6.0928 0.74%
2024-01-18 0 6.750 6.740 6.750 6.610 6.770 16,988,428 113,828,192 6.7003 6.061 6.052 6.061 5.935 6.079 18,919,562 6.0164 1.20%
2024-01-17 0 6.670 6.670 6.680 6.600 6.910 31,434,912 210,661,387 6.7015 5.989 5.989 5.998 5.926 6.205 35,008,228 6.0175 -3.33%
2024-01-16 0 6.900 6.900 6.930 6.860 7.060 7,718,880 53,495,739 6.9305 6.196 6.196 6.223 6.160 6.339 8,596,312 6.2231 -1.29%
2024-01-15 0 6.990 6.980 6.990 6.880 7.020 2,559,146 17,841,026 6.9715 6.277 6.268 6.277 6.178 6.303 2,850,053 6.2599 0.00%
2024-01-12 0 6.990 6.980 6.990 6.850 7.090 8,381,313 58,445,594 6.9733 6.277 6.268 6.277 6.151 6.366 9,334,046 6.2615 1.75%
2024-01-11 0 6.870 6.870 6.880 6.860 7.100 4,833,213 33,362,076 6.9027 6.169 6.169 6.178 6.160 6.375 5,382,621 6.1981 -2.69%
2024-01-10 0 7.060 7.050 7.060 6.890 7.110 10,521,211 74,100,338 7.0429 6.339 6.330 6.339 6.187 6.384 11,717,194 6.3241 1.29%
2024-01-09 0 6.970 6.970 6.990 6.800 7.030 12,399,878 86,034,860 6.9384 6.259 6.259 6.277 6.106 6.312 13,809,415 6.2302 0.72%
2024-01-08 0 6.920 6.910 6.920 6.850 7.130 7,341,388 50,951,999 6.9404 6.214 6.205 6.214 6.151 6.402 8,175,909 6.2320 -2.95%
2024-01-05 0 7.130 7.130 7.140 7.040 7.290 4,450,260 31,784,301 7.1421 6.402 6.402 6.411 6.321 6.546 4,956,137 6.4131 -0.97%
2024-01-04 0 7.200 7.190 7.200 7.110 7.290 7,170,342 51,612,202 7.1980 6.465 6.456 6.465 6.384 6.546 7,985,420 6.4633 0.56%
2024-01-03 0 7.160 7.150 7.160 7.010 7.250 8,298,686 59,429,977 7.1614 6.429 6.420 6.429 6.294 6.510 9,242,027 6.4304 0.28%
2024-01-02 0 7.140 7.130 7.140 6.990 7.180 5,645,665 40,203,024 7.1210 6.411 6.402 6.411 6.277 6.447 6,287,427 6.3942 1.42%
2023-12-29 0 7.040 7.020 7.040 6.830 7.100 7,085,340 49,562,620 6.9951 6.321 6.303 6.321 6.133 6.375 7,890,755 6.2811 2.03%
2023-12-28 0 6.900 6.900 6.910 6.670 6.940 9,197,062 62,582,196 6.8046 6.196 6.196 6.205 5.989 6.232 10,242,524 6.1100 1.47%
2023-12-27 0 6.800 6.790 6.800 6.730 6.830 3,519,475 23,917,173 6.7957 6.106 6.097 6.106 6.043 6.133 3,919,546 6.1020 1.49%
2023-12-22 0 6.700 6.690 6.700 6.620 6.790 2,843,573 19,027,022 6.6912 6.016 6.007 6.016 5.944 6.097 3,166,812 6.0083 -0.30%
2023-12-21 0 6.720 6.710 6.720 6.570 6.720 6,104,948 40,670,461 6.6619 6.034 6.025 6.034 5.899 6.034 6,798,919 5.9819 1.51%
2023-12-20 0 6.620 6.620 6.630 6.590 6.720 8,623,487 57,208,012 6.6340 5.944 5.944 5.953 5.917 6.034 9,603,749 5.9568 -0.45%
2023-12-19 0 6.650 6.640 6.650 6.570 6.750 10,475,310 69,759,102 6.6594 5.971 5.962 5.971 5.899 6.061 11,666,075 5.9797 -0.89%
2023-12-18 0 6.710 6.700 6.710 6.640 6.850 6,858,084 45,850,678 6.6856 6.025 6.016 6.025 5.962 6.151 7,637,666 6.0032 -1.61%
2023-12-15 0 6.820 6.820 6.830 6.660 6.860 13,480,595 91,603,734 6.7952 6.124 6.124 6.133 5.980 6.160 15,012,981 6.1016 0.89%
2023-12-14 0 6.760 6.750 6.760 6.640 6.940 6,097,468 41,304,611 6.7741 6.070 6.061 6.070 5.962 6.232 6,790,589 6.0826 -1.60%
2023-12-13 0 6.870 6.870 6.880 6.640 6.890 12,108,443 82,840,842 6.8416 6.169 6.169 6.178 5.962 6.187 13,484,852 6.1433 0.44%
2023-12-12 0 6.840 6.830 6.840 6.690 6.950 12,340,452 83,720,584 6.7842 6.142 6.133 6.142 6.007 6.241 13,743,234 6.0918 -1.16%
2023-12-11 0 6.920 6.920 6.930 6.770 6.920 4,205,270 28,876,592 6.8668 6.214 6.214 6.223 6.079 6.214 4,683,298 6.1659 0.73%
2023-12-08 0 6.870 6.870 6.880 6.800 6.970 5,887,437 40,483,204 6.8762 6.169 6.169 6.178 6.106 6.259 6,556,683 6.1743 -0.43%
2023-12-07 0 6.900 6.890 6.900 6.830 7.110 5,767,373 39,866,118 6.9124 6.196 6.187 6.196 6.133 6.384 6,422,970 6.2068 -2.54%
2023-12-06 0 7.080 7.080 7.090 6.880 7.100 6,969,062 49,120,089 7.0483 6.357 6.357 6.366 6.178 6.375 7,761,260 6.3289 2.46%
2023-12-05 0 6.910 6.900 6.910 6.850 7.130 12,677,362 88,014,567 6.9427 6.205 6.196 6.205 6.151 6.402 14,118,442 6.2340 -2.95%
2023-12-04 0 7.120 7.120 7.130 7.040 7.230 19,935,935 142,341,600 7.1400 6.393 6.393 6.402 6.321 6.492 22,202,122 6.4112 -1.39%
2023-12-01 0 7.220 7.220 7.230 7.110 7.310 6,131,956 44,489,485 7.2553 6.483 6.483 6.492 6.384 6.564 6,828,997 6.5148 0.00%
2023-11-30 0 7.220 7.220 7.230 7.090 7.220 26,983,361 194,233,131 7.1983 6.483 6.483 6.492 6.366 6.483 30,050,654 6.4635 0.98%
2023-11-29 0 7.150 7.140 7.150 7.030 7.180 11,844,478 84,402,077 7.1259 6.420 6.411 6.420 6.312 6.447 13,190,881 6.3985 0.99%
2023-11-28 0 7.080 7.070 7.080 6.980 7.180 10,301,755 72,659,562 7.0531 6.357 6.348 6.357 6.268 6.447 11,472,792 6.3332 -1.39%
2023-11-27 0 7.180 7.180 7.190 7.080 7.310 11,991,700 86,170,940 7.1859 6.447 6.447 6.456 6.357 6.564 13,354,838 6.4524 0.42%
2023-11-24 0 7.150 7.150 7.170 7.100 7.260 8,401,500 60,363,418 7.1848 6.420 6.420 6.438 6.375 6.519 9,356,528 6.4515 -0.42%
2023-11-23 0 7.180 7.170 7.180 7.080 7.270 8,306,141 59,355,705 7.1460 6.447 6.438 6.447 6.357 6.528 9,250,329 6.4166 -1.24%
2023-11-22 0 7.270 7.270 7.280 7.150 7.340 7,383,166 53,728,866 7.2772 6.528 6.528 6.537 6.420 6.591 8,222,436 6.5344 0.28%
2023-11-21 0 7.250 7.230 7.250 7.200 7.350 13,885,231 101,278,866 7.2940 6.510 6.492 6.510 6.465 6.600 15,463,614 6.5495 0.00%
2023-11-20 0 7.250 7.250 7.260 7.060 7.260 8,148,229 58,849,421 7.2224 6.510 6.510 6.519 6.339 6.519 9,074,467 6.4852 1.54%
2023-11-17 0 7.140 7.130 7.140 7.040 7.170 10,957,026 78,068,564 7.1250 6.411 6.402 6.411 6.321 6.438 12,202,549 6.3977 -0.97%
2023-11-16 0 7.210 7.190 7.210 7.090 7.220 11,535,854 82,699,250 7.1689 6.474 6.456 6.474 6.366 6.483 12,847,175 6.4372 0.98%
2023-11-15 0 7.140 7.140 7.150 7.000 7.170 10,323,757 73,502,936 7.1198 6.411 6.411 6.420 6.286 6.438 11,497,295 6.3931 0.99%
2023-11-14 0 7.070 7.070 7.080 6.890 7.130 15,997,525 112,428,743 7.0279 6.348 6.348 6.357 6.187 6.402 17,816,020 6.3105 2.32%
2023-11-13 0 6.910 6.900 6.910 6.740 6.940 11,910,530 81,831,366 6.8705 6.205 6.196 6.205 6.052 6.232 13,264,442 6.1692 0.73%
2023-11-10 0 6.860 6.850 6.860 6.650 6.920 24,191,708 164,464,261 6.7984 6.160 6.151 6.160 5.971 6.214 26,941,664 6.1045 1.48%
2023-11-09 0 6.760 6.760 6.770 6.550 6.880 19,871,426 134,360,232 6.7615 6.070 6.070 6.079 5.881 6.178 22,130,280 6.0713 1.65%
2023-11-08 0 6.650 6.640 6.650 6.570 6.800 11,242,222 74,807,343 6.6541 5.971 5.962 5.971 5.899 6.106 12,520,165 5.9749 -2.21%
2023-11-07 0 6.800 6.780 6.800 6.700 6.810 9,171,122 62,086,006 6.7697 6.106 6.088 6.106 6.016 6.115 10,213,636 6.0787 0.00%
2023-11-06 0 6.800 6.780 6.800 6.720 6.880 8,348,847 56,629,029 6.7829 6.106 6.088 6.106 6.034 6.178 9,297,890 6.0905 -0.29%
2023-11-03 0 6.820 6.810 6.820 6.520 6.850 6,903,097 46,716,098 6.7674 6.124 6.115 6.124 5.854 6.151 7,687,796 6.0767 2.87%
2023-11-02 0 6.630 6.610 6.630 6.520 6.740 3,921,057 26,088,221 6.6534 5.953 5.935 5.953 5.854 6.052 4,366,777 5.9743 0.76%
2023-11-01 0 6.580 6.570 6.580 6.470 6.620 7,643,488 50,175,469 6.5645 5.908 5.899 5.908 5.810 5.944 8,512,350 5.8944 0.92%
2023-10-31 0 6.520 6.500 6.520 6.490 6.610 10,418,497 68,018,929 6.5287 5.854 5.837 5.854 5.828 5.935 11,602,804 5.8623 -0.61%
2023-10-30 0 6.560 6.560 6.570 6.430 6.640 5,816,000 38,010,128 6.5354 5.890 5.890 5.899 5.774 5.962 6,477,125 5.8684 -1.35%
2023-10-27 0 6.650 6.650 6.660 6.460 6.720 7,784,306 51,748,717 6.6478 5.971 5.971 5.980 5.801 6.034 8,669,175 5.9693 2.15%
2023-10-26 0 6.510 6.510 6.520 6.420 6.730 8,092,000 52,838,418 6.5297 5.846 5.846 5.854 5.765 6.043 9,011,846 5.8632 -2.54%
2023-10-25 0 6.680 6.680 6.700 6.670 6.850 6,410,830 43,310,195 6.7558 5.998 5.998 6.016 5.989 6.151 7,139,571 6.0662 -0.45%
2023-10-24 0 6.710 6.710 6.720 6.460 6.770 8,462,762 56,381,960 6.6624 6.025 6.025 6.034 5.801 6.079 9,424,754 5.9823 1.36%
2023-10-20 0 6.620 6.620 6.630 6.570 6.760 8,781,566 58,236,724 6.6317 5.944 5.944 5.953 5.899 6.070 9,779,797 5.9548 -2.07%
2023-10-19 0 6.760 6.750 6.760 6.730 6.890 9,386,473 63,857,621 6.8032 6.070 6.061 6.070 6.043 6.187 10,453,466 6.1088 -1.46%
2023-10-18 0 6.860 6.850 6.860 6.810 6.970 4,988,255 34,250,626 6.8663 6.160 6.151 6.160 6.115 6.259 5,555,287 6.1654 -1.01%
2023-10-17 0 6.930 6.930 6.940 6.820 6.970 5,805,350 40,247,219 6.9328 6.223 6.223 6.232 6.124 6.259 6,465,264 6.2251 1.02%
2023-10-16 0 6.860 6.860 6.870 6.800 7.010 10,040,824 69,138,954 6.8858 6.160 6.160 6.169 6.106 6.294 11,182,200 6.1829 0.00%
2023-10-13 0 6.860 6.850 6.860 6.780 7.090 35,080,087 242,933,234 6.9251 6.160 6.151 6.160 6.088 6.366 39,067,763 6.2183 -0.29%
2023-10-12 0 6.880 6.880 6.890 6.810 6.930 9,940,462 68,408,883 6.8819 6.178 6.178 6.187 6.115 6.223 11,070,429 6.1794 0.73%
2023-10-11 0 6.830 6.820 6.830 6.820 6.920 17,747,476 121,857,421 6.8662 6.133 6.124 6.133 6.124 6.214 19,764,894 6.1653 0.00%
2023-10-10 0 6.830 6.820 6.830 6.620 6.900 23,912,288 162,132,475 6.7803 6.133 6.124 6.133 5.944 6.196 26,630,481 6.0882 3.02%
2023-10-09 0 6.630 6.630 6.640 6.550 6.700 5,668,746 37,613,821 6.6353 5.953 5.953 5.962 5.881 6.016 6,313,132 5.9580 0.91%
2023-10-06 0 6.570 6.570 6.590 6.430 6.610 4,790,600 31,380,204 6.5504 5.899 5.899 5.917 5.774 5.935 5,335,164 5.8818 1.23%
2023-10-05 0 6.490 6.490 6.500 6.360 6.540 3,786,195 24,515,891 6.4751 5.828 5.828 5.837 5.711 5.872 4,216,585 5.8142 0.78%
2023-10-04 0 6.440 6.440 6.450 6.370 6.530 4,992,630 32,174,825 6.4445 5.783 5.783 5.792 5.720 5.863 5,560,160 5.7867 -0.77%
2023-10-03 0 6.490 6.490 6.510 6.390 6.740 12,511,300 81,236,770 6.4931 5.828 5.828 5.846 5.738 6.052 13,933,503 5.8303 -3.85%
2023-09-29 0 6.750 6.750 6.770 6.620 6.820 9,070,847 61,356,702 6.7642 6.061 6.061 6.079 5.944 6.124 10,101,962 6.0737 0.30%
2023-09-28 0 6.730 6.730 6.740 6.680 6.930 7,087,256 48,091,465 6.7856 6.043 6.043 6.052 5.998 6.223 7,892,889 6.0930 -0.74%
2023-09-27 0 6.780 6.770 6.780 6.610 6.810 7,433,500 50,092,328 6.7387 6.088 6.079 6.088 5.935 6.115 8,278,492 6.0509 1.19%
2023-09-26 0 6.700 6.690 6.700 6.650 6.860 9,361,870 63,170,566 6.7476 6.016 6.007 6.016 5.971 6.160 10,426,067 6.0589 0.45%
2023-09-25 0 6.670 6.670 6.680 6.560 6.720 12,097,200 80,341,668 6.6413 5.989 5.989 5.998 5.890 6.034 13,472,331 5.9635 0.45%
2023-09-22 0 6.640 6.640 6.650 6.580 6.780 8,259,067 54,932,974 6.6512 5.962 5.962 5.971 5.908 6.088 9,197,904 5.9723 -1.19%
2023-09-21 0 6.720 6.720 6.730 6.680 6.910 18,889,551 127,442,478 6.7467 6.034 6.034 6.043 5.998 6.205 21,036,792 6.0581 -0.59%
2023-09-20 0 6.760 6.760 6.770 6.690 6.920 17,517,362 118,800,083 6.7818 6.070 6.070 6.079 6.007 6.214 19,508,622 6.0896 -1.60%
2023-09-19 0 6.870 6.850 6.870 6.430 6.980 68,357,050 462,666,258 6.7684 6.169 6.151 6.169 5.774 6.268 76,127,435 6.0775 7.01%
2023-09-18 0 6.420 6.420 6.430 6.300 6.500 17,038,200 109,208,643 6.4096 5.765 5.765 5.774 5.657 5.837 18,974,992 5.7554 1.26%
2023-09-15 0 6.340 6.340 6.350 6.250 6.400 22,222,469 141,042,716 6.3469 5.693 5.693 5.702 5.612 5.747 24,748,575 5.6990 1.44%
2023-09-14 0 6.250 6.250 6.260 6.060 6.300 9,788,820 60,962,767 6.2278 5.612 5.612 5.621 5.441 5.657 10,901,549 5.5921 2.80%
2023-09-13 0 6.080 6.070 6.080 6.030 6.170 11,529,694 70,065,998 6.0770 5.459 5.450 5.459 5.415 5.540 12,840,315 5.4567 0.33%
2023-09-12 0 6.060 6.060 6.090 6.030 6.160 9,729,884 59,232,130 6.0877 5.441 5.441 5.468 5.415 5.531 10,835,914 5.4663 -0.33%
2023-09-11 0 6.080 6.060 6.080 6.040 6.210 14,856,506 90,540,352 6.0943 5.459 5.441 5.459 5.423 5.576 16,545,297 5.4723 -2.09%
2023-09-07 0 6.210 6.200 6.210 6.060 6.260 16,506,000 102,459,195 6.2074 5.576 5.567 5.576 5.441 5.621 18,382,295 5.5738 0.98%
2023-09-06 0 6.150 6.140 6.150 6.030 6.240 19,600,229 120,718,527 6.1590 5.522 5.513 5.522 5.415 5.603 21,828,256 5.5304 1.32%
2023-09-05 0 6.070 6.060 6.070 6.020 6.160 9,744,000 59,292,372 6.0850 5.450 5.441 5.450 5.406 5.531 10,851,635 5.4639 0.00%
2023-09-04 0 6.070 6.060 6.070 5.740 6.120 9,210,110 55,371,573 6.0120 5.450 5.441 5.450 5.154 5.495 10,257,055 5.3984 5.75%
2023-08-31 0 5.740 5.740 5.750 5.620 5.810 21,452,365 122,890,990 5.7286 5.154 5.154 5.163 5.046 5.217 23,890,930 5.1438 1.59%
2023-08-30 0 5.650 5.650 5.660 5.570 5.770 10,962,800 62,290,726 5.6820 5.073 5.073 5.082 5.001 5.181 12,208,980 5.1020 1.25%
2023-08-29 0 5.580 5.580 5.590 5.450 5.600 8,330,010 46,253,858 5.5527 5.010 5.010 5.019 4.894 5.028 9,276,911 4.9859 0.90%
2023-08-28 0 5.530 5.530 5.540 5.510 5.770 7,664,680 42,724,796 5.5742 4.966 4.966 4.975 4.948 5.181 8,535,951 5.0053 -0.54%
2023-08-25 0 5.560 5.560 5.590 5.550 5.670 9,255,660 51,733,469 5.5894 4.992 4.992 5.019 4.984 5.091 10,307,783 5.0189 -1.59%
2023-08-24 0 5.650 5.650 5.660 5.650 5.790 6,044,500 34,352,580 5.6833 5.073 5.073 5.082 5.073 5.199 6,731,599 5.1032 -0.18%
2023-08-23 0 5.660 5.660 5.670 5.600 5.760 8,887,130 50,565,701 5.6898 5.082 5.082 5.091 5.028 5.172 9,897,361 5.1090 0.35%
2023-08-22 0 5.640 5.630 5.640 5.490 5.700 16,195,476 90,908,463 5.6132 5.064 5.055 5.064 4.930 5.118 18,036,472 5.0403 2.73%
2023-08-21 0 5.490 5.480 5.490 5.470 5.670 14,855,677 81,843,205 5.5092 4.930 4.921 4.930 4.912 5.091 16,544,374 4.9469 -2.14%
2023-08-18 0 5.610 5.610 5.620 5.590 5.790 10,896,950 61,429,103 5.6373 5.037 5.037 5.046 5.019 5.199 12,135,644 5.0619 -2.09%
2023-08-17 0 5.730 5.720 5.730 5.540 5.790 28,199,225 159,973,590 5.6730 5.145 5.136 5.145 4.975 5.199 31,404,730 5.0939 0.17%
2023-08-16 0 5.720 5.720 5.730 5.680 5.800 13,020,891 74,474,087 5.7196 5.136 5.136 5.145 5.100 5.208 14,501,021 5.1358 -1.21%
2023-08-15 0 5.790 5.790 5.810 5.700 5.850 9,664,674 55,944,485 5.7886 5.199 5.199 5.217 5.118 5.253 10,763,291 5.1977 -0.86%
2023-08-14 0 5.840 5.840 5.860 5.800 6.070 45,562,728 268,986,374 5.9036 5.244 5.244 5.262 5.208 5.450 50,742,003 5.3011 -4.26%
2023-08-11 0 6.100 6.100 6.120 6.070 6.230 5,677,411 34,682,851 6.1089 5.477 5.477 5.495 5.450 5.594 6,322,782 5.4854 -0.97%
2023-08-10 0 6.160 6.160 6.170 6.090 6.320 14,526,848 89,816,808 6.1828 5.531 5.531 5.540 5.468 5.675 16,178,166 5.5517 -0.48%
2023-08-09 0 6.190 6.170 6.190 6.020 6.190 9,340,881 57,308,191 6.1352 5.558 5.540 5.558 5.406 5.558 10,402,692 5.5090 1.31%
2023-08-08 0 6.110 6.100 6.110 6.040 6.150 5,681,000 34,669,710 6.1027 5.486 5.477 5.486 5.423 5.522 6,326,779 5.4798 0.16%
2023-08-07 0 6.100 6.090 6.100 6.000 6.120 4,734,089 28,787,794 6.0810 5.477 5.468 5.477 5.388 5.495 5,272,229 5.4603 0.16%
2023-08-04 0 6.090 6.090 6.100 6.060 6.240 13,962,571 85,494,224 6.1231 5.468 5.468 5.477 5.441 5.603 15,549,745 5.4981 -0.98%
2023-08-03 0 6.150 6.140 6.150 6.120 6.250 8,418,200 52,079,706 6.1866 5.522 5.513 5.522 5.495 5.612 9,375,126 5.5551 -0.97%
2023-08-02 0 6.210 6.200 6.210 6.170 6.440 14,538,422 91,066,662 6.2639 5.576 5.567 5.576 5.540 5.783 16,191,055 5.6245 -3.72%
2023-08-01 0 6.450 6.430 6.450 6.330 6.680 58,012,600 376,301,118 6.4865 5.792 5.774 5.792 5.684 5.998 64,607,095 5.8245 1.57%
2023-07-31 0 6.350 6.350 6.360 6.210 6.490 32,427,701 206,233,296 6.3598 5.702 5.702 5.711 5.576 5.828 36,113,871 5.7106 2.09%
2023-07-28 0 6.220 6.220 6.230 6.090 6.250 9,983,400 61,915,546 6.2018 5.585 5.585 5.594 5.468 5.612 11,118,248 5.5688 0.48%
2023-07-27 0 6.190 6.180 6.190 6.110 6.210 6,771,420 41,752,082 6.1659 5.558 5.549 5.558 5.486 5.576 7,541,151 5.5366 0.81%
2023-07-26 0 6.140 6.130 6.140 6.110 6.220 4,911,712 30,202,275 6.1490 5.513 5.504 5.513 5.486 5.585 5,470,043 5.5214 -0.97%
2023-07-25 0 6.200 6.190 6.200 6.120 6.200 4,804,000 29,647,660 6.1715 5.567 5.558 5.567 5.495 5.567 5,350,087 5.5415 2.82%
2023-07-24 0 6.030 6.020 6.030 5.980 6.160 22,123,430 133,895,790 6.0522 5.415 5.406 5.415 5.370 5.531 24,638,278 5.4345 -2.58%
2023-07-21 0 6.190 6.180 6.190 6.080 6.230 10,660,561 65,853,437 6.1773 5.558 5.549 5.558 5.459 5.594 11,872,384 5.5468 1.81%
2023-07-20 0 6.080 6.060 6.080 6.060 6.200 4,332,240 26,435,409 6.1020 5.459 5.441 5.459 5.441 5.567 4,824,701 5.4792 -1.30%
2023-07-19 0 6.160 6.150 6.160 5.850 6.190 12,802,773 77,987,973 6.0915 5.531 5.522 5.531 5.253 5.558 14,258,109 5.4697 2.50%
2023-07-18 0 6.010 6.010 6.020 6.000 6.150 7,231,940 43,845,220 6.0627 5.397 5.397 5.406 5.388 5.522 8,054,020 5.4439 -2.44%
2023-07-14 0 6.160 6.160 6.170 6.000 6.200 11,818,594 72,425,087 6.1281 5.531 5.531 5.540 5.388 5.567 13,162,055 5.5026 3.01%
2023-07-13 0 5.980 5.980 5.990 5.870 6.010 9,368,520 55,938,181 5.9709 5.370 5.370 5.379 5.271 5.397 10,433,472 5.3614 2.05%
2023-07-12 0 5.860 5.860 5.870 5.810 5.920 12,487,540 73,241,092 5.8651 5.262 5.262 5.271 5.217 5.316 13,907,042 5.2665 -0.17%
2023-07-11 0 5.870 5.860 5.870 5.800 5.940 12,735,586 74,569,058 5.8552 5.271 5.262 5.271 5.208 5.334 14,183,285 5.2575 0.17%
2023-07-10 0 5.860 5.860 5.880 5.810 5.970 9,994,752 58,664,053 5.8695 5.262 5.262 5.280 5.217 5.361 11,130,890 5.2704 -1.18%
2023-07-07 0 5.930 5.930 5.940 5.870 6.000 9,494,288 56,346,924 5.9348 5.325 5.325 5.334 5.271 5.388 10,573,537 5.3291 -0.67%
2023-07-06 0 5.970 5.970 5.980 5.850 6.120 14,238,694 84,824,685 5.9573 5.361 5.361 5.370 5.253 5.495 15,857,256 5.3493 -2.13%
2023-07-05 0 6.100 6.100 6.110 6.050 6.190 11,804,000 72,189,092 6.1156 5.477 5.477 5.486 5.432 5.558 13,145,802 5.4914 -1.29%
2023-07-04 0 6.180 6.180 6.190 6.090 6.230 12,026,709 74,273,579 6.1757 5.549 5.549 5.558 5.468 5.594 13,393,827 5.5454 0.49%
2023-07-03 0 6.150 6.140 6.150 6.120 6.300 11,303,493 70,204,549 6.2109 5.522 5.513 5.522 5.495 5.657 12,588,401 5.5769 -0.16%
2023-06-30 0 6.160 6.160 6.170 5.980 6.210 13,039,461 80,238,408 6.1535 5.531 5.531 5.540 5.370 5.576 14,521,702 5.5254 2.67%
2023-06-29 0 6.000 5.990 6.000 5.960 6.080 9,079,745 54,480,710 6.0002 5.388 5.379 5.388 5.352 5.459 10,111,871 5.3878 -0.66%
2023-06-28 0 6.040 6.020 6.040 5.940 6.080 7,212,588 43,531,214 6.0354 5.423 5.406 5.423 5.334 5.459 8,032,468 5.4194 0.33%
2023-06-27 0 6.020 6.010 6.020 5.730 6.070 11,529,239 69,113,051 5.9946 5.406 5.397 5.406 5.145 5.450 12,839,808 5.3827 3.26%
2023-06-26 0 5.830 5.830 5.840 5.790 5.980 13,887,900 81,555,487 5.8724 5.235 5.235 5.244 5.199 5.370 15,466,586 5.2730 0.52%
2023-06-23 0 5.800 5.800 5.810 5.720 5.920 8,211,914 47,782,444 5.8187 5.208 5.208 5.217 5.136 5.316 9,145,391 5.2248 -2.52%
2023-06-21 0 5.950 5.940 5.950 5.840 6.030 26,151,181 155,142,803 5.9325 5.343 5.334 5.343 5.244 5.415 29,123,877 5.3270 -1.82%
2023-06-20 0 6.060 6.060 6.070 6.020 6.110 8,092,215 49,095,634 6.0670 5.441 5.441 5.450 5.406 5.486 9,012,085 5.4478 -1.30%
2023-06-19 0 6.140 6.140 6.150 6.090 6.200 5,409,100 33,281,789 6.1529 5.513 5.513 5.522 5.468 5.567 6,023,971 5.5249 -1.29%
2023-06-16 0 6.220 6.210 6.220 6.100 6.300 29,608,248 184,083,675 6.2173 5.585 5.576 5.585 5.477 5.657 32,973,921 5.5827 0.32%
2023-06-15 0 6.200 6.190 6.200 6.060 6.220 10,744,626 66,186,757 6.1600 5.567 5.558 5.567 5.441 5.585 11,966,005 5.5312 0.98%
2023-06-14 0 6.140 6.130 6.140 6.070 6.220 11,672,768 71,838,705 6.1544 5.513 5.504 5.513 5.450 5.585 12,999,652 5.5262 0.00%
2023-06-13 0 6.140 6.140 6.150 6.070 6.270 15,959,515 98,218,181 6.1542 5.513 5.513 5.522 5.450 5.630 17,773,689 5.5260 -1.76%
2023-06-12 0 6.250 6.240 6.250 6.100 6.300 50,229,961 312,544,199 6.2223 5.612 5.603 5.612 5.477 5.657 55,939,776 5.5872 0.97%
2023-06-09 0 6.190 6.180 6.190 6.020 6.200 23,747,820 146,206,878 6.1566 5.558 5.549 5.558 5.406 5.567 26,447,318 5.5282 2.82%
2023-06-08 0 6.020 6.020 6.040 5.990 6.090 29,476,915 177,695,592 6.0283 5.406 5.406 5.423 5.379 5.468 32,827,659 5.4130 -0.33%
2023-06-07 0 6.040 6.040 6.050 5.980 6.220 15,686,374 94,490,310 6.0237 5.423 5.423 5.432 5.370 5.585 17,469,499 5.4089 -1.79%
2023-06-06 0 6.150 6.140 6.150 6.090 6.230 18,296,789 112,955,208 6.1735 5.522 5.513 5.522 5.468 5.594 20,376,649 5.5434 0.33%
2023-06-05 0 6.130 6.120 6.130 5.990 6.160 13,727,237 83,835,925 6.1073 5.504 5.495 5.504 5.379 5.531 15,287,660 5.4839 2.80%
2023-06-02 0 6.250 6.240 6.250 6.190 6.360 28,217,453 177,361,103 6.2855 5.354 5.346 5.354 5.303 5.448 32,938,073 5.3847 1.79%
2023-06-01 0 6.140 6.140 6.150 6.110 6.280 21,375,581 132,239,042 6.1865 5.260 5.260 5.269 5.234 5.380 24,951,594 5.2998 -1.60%
2023-05-31 0 6.240 6.230 6.240 6.170 6.400 25,095,798 156,820,603 6.2489 5.346 5.337 5.346 5.286 5.483 29,294,183 5.3533 -3.85%
2023-05-30 0 6.490 6.490 6.500 6.380 6.540 9,378,500 60,538,870 6.4551 5.560 5.560 5.568 5.466 5.603 10,947,470 5.5299 -0.46%
2023-05-29 0 6.520 6.520 6.540 6.480 6.620 12,370,000 80,788,092 6.5310 5.586 5.586 5.603 5.551 5.671 14,439,431 5.5950 -1.81%
2023-05-25 0 6.640 6.640 6.650 6.570 6.800 10,333,204 68,538,545 6.6328 5.688 5.688 5.697 5.628 5.825 12,061,890 5.6822 -1.19%
2023-05-24 0 6.720 6.710 6.720 6.630 6.810 10,973,825 74,055,669 6.7484 5.757 5.748 5.757 5.680 5.834 12,809,684 5.7812 -1.03%
2023-05-23 0 6.790 6.790 6.800 6.740 6.960 14,128,000 96,522,994 6.8320 5.817 5.817 5.825 5.774 5.963 16,491,534 5.8529 -2.16%
2023-05-22 0 6.940 6.940 6.950 6.810 6.970 12,354,678 85,404,576 6.9127 5.945 5.945 5.954 5.834 5.971 14,421,546 5.9220 0.58%
2023-05-19 0 6.900 6.890 6.900 6.840 7.120 21,014,300 145,589,141 6.9281 5.911 5.903 5.911 5.860 6.100 24,529,873 5.9352 -3.90%
2023-05-18 0 7.180 7.170 7.180 7.100 7.320 18,462,070 132,539,569 7.1790 6.151 6.142 6.151 6.082 6.271 21,550,670 6.1501 -1.37%
2023-05-17 0 7.280 7.280 7.290 7.200 7.630 26,449,540 195,036,479 7.3739 6.237 6.237 6.245 6.168 6.536 30,874,398 6.3171 -4.59%
2023-05-16 0 7.630 7.620 7.630 7.480 7.710 30,064,915 229,127,067 7.6211 6.536 6.528 6.536 6.408 6.605 35,094,605 6.5288 1.87%
2023-05-15 0 7.490 7.480 7.490 7.310 7.550 25,070,576 186,711,536 7.4474 6.417 6.408 6.417 6.262 6.468 29,264,741 6.3801 0.67%
2023-05-12 0 7.440 7.440 7.460 7.400 7.630 24,175,353 180,863,533 7.4813 6.374 6.374 6.391 6.339 6.536 28,219,752 6.4091 -2.36%
2023-05-11 0 7.620 7.600 7.620 7.400 7.740 26,208,308 198,398,694 7.5701 6.528 6.511 6.528 6.339 6.631 30,592,809 6.4851 -0.13%
2023-05-10 0 7.630 7.590 7.630 7.560 7.750 34,277,668 262,408,574 7.6554 6.536 6.502 6.536 6.477 6.639 40,012,127 6.5582 1.19%
2023-05-09 0 7.540 7.530 7.540 7.470 7.750 46,005,427 350,370,714 7.6159 6.459 6.451 6.459 6.399 6.639 53,701,874 6.5244 0.00%
2023-05-08 0 7.540 7.540 7.550 7.350 7.590 23,463,267 175,692,640 7.4880 6.459 6.459 6.468 6.297 6.502 27,388,539 6.4148 2.31%
2023-05-05 0 7.370 7.360 7.370 7.010 7.410 32,841,130 239,707,847 7.2990 6.314 6.305 6.314 6.005 6.348 38,335,265 6.2529 3.80%
2023-05-04 0 7.100 7.090 7.100 7.000 7.180 14,347,069 101,992,594 7.1089 6.082 6.074 6.082 5.997 6.151 16,747,252 6.0901 1.43%
2023-05-03 0 7.000 6.980 7.000 6.900 7.120 25,462,558 177,900,566 6.9868 5.997 5.980 5.997 5.911 6.100 29,722,300 5.9854 -0.71%
2023-05-02 0 7.050 7.050 7.060 7.010 7.380 23,187,014 165,741,273 7.1480 6.040 6.040 6.048 6.005 6.322 27,066,070 6.1236 -2.89%
2023-04-28 0 7.260 7.250 7.260 6.890 7.400 68,302,631 492,476,767 7.2102 6.220 6.211 6.220 5.903 6.339 79,729,274 6.1769 4.61%
2023-04-27 0 6.940 6.920 6.940 6.730 7.060 36,585,604 254,449,169 6.9549 5.945 5.928 5.945 5.765 6.048 42,706,168 5.9581 2.21%
2023-04-26 0 6.790 6.780 6.800 6.620 6.850 30,360,032 205,061,533 6.7543 5.817 5.808 5.825 5.671 5.868 35,439,093 5.7863 1.34%
2023-04-25 0 6.700 6.700 6.710 6.650 6.790 17,467,110 117,272,047 6.7139 5.740 5.740 5.748 5.697 5.817 20,389,258 5.7517 0.30%
2023-04-24 0 6.680 6.670 6.680 6.500 6.810 27,605,827 184,864,274 6.6966 5.723 5.714 5.723 5.568 5.834 32,224,125 5.7368 0.75%
2023-04-21 0 6.630 6.610 6.630 6.490 6.720 22,397,781 148,116,208 6.6130 5.680 5.663 5.680 5.560 5.757 26,144,803 5.6652 1.69%
2023-04-20 0 6.520 6.490 6.520 6.430 6.550 10,048,700 65,316,959 6.5000 5.586 5.560 5.586 5.508 5.611 11,729,791 5.5685 0.93%
2023-04-19 0 6.460 6.450 6.460 6.360 6.460 19,274,880 123,547,380 6.4098 5.534 5.526 5.534 5.448 5.534 22,499,458 5.4911 0.94%
2023-04-18 0 6.400 6.390 6.400 6.310 6.460 11,894,434 76,082,830 6.3965 5.483 5.474 5.483 5.406 5.534 13,884,305 5.4798 0.47%
2023-04-17 0 6.370 6.360 6.370 6.220 6.440 22,862,000 144,854,794 6.3361 5.457 5.448 5.457 5.329 5.517 26,686,683 5.4280 2.08%
2023-04-14 0 6.240 6.240 6.250 6.180 6.340 7,390,605 46,089,719 6.2363 5.346 5.346 5.354 5.294 5.431 8,627,011 5.3425 0.48%
2023-04-13 0 6.210 6.200 6.210 6.120 6.230 9,548,977 59,284,076 6.2084 5.320 5.311 5.320 5.243 5.337 11,146,467 5.3186 -1.11%
2023-04-12 0 6.280 6.260 6.280 6.170 6.300 13,183,736 82,418,590 6.2515 5.380 5.363 5.380 5.286 5.397 15,389,300 5.3556 2.11%
2023-04-11 0 6.150 6.120 6.150 6.020 6.160 15,530,654 94,541,623 6.0874 5.269 5.243 5.269 5.157 5.277 18,128,844 5.2150 1.32%
2023-04-06 0 6.070 6.060 6.070 6.000 6.100 8,956,227 54,074,560 6.0376 5.200 5.191 5.200 5.140 5.226 10,454,553 5.1723 -0.98%
2023-04-04 0 6.130 6.130 6.140 5.970 6.210 36,270,524 220,595,648 6.0820 5.251 5.251 5.260 5.114 5.320 42,338,377 5.2103 1.66%
2023-04-03 0 6.030 6.030 6.040 5.980 6.330 17,151,430 103,896,795 6.0576 5.166 5.166 5.174 5.123 5.423 20,020,767 5.1895 -1.79%
2023-03-31 0 6.140 6.130 6.140 6.130 6.250 14,704,654 90,886,511 6.1808 5.260 5.251 5.260 5.251 5.354 17,164,659 5.2950 0.33%
2023-03-30 0 6.120 6.120 6.130 6.020 6.160 20,000,726 121,820,533 6.0908 5.243 5.243 5.251 5.157 5.277 23,346,734 5.2179 -0.65%
2023-03-29 0 6.160 6.150 6.160 5.960 6.240 22,565,522 137,538,712 6.0951 5.277 5.269 5.277 5.106 5.346 26,340,606 5.2215 -1.60%
2023-03-28 0 6.260 6.240 6.260 6.150 6.320 7,952,000 49,795,858 6.2621 5.363 5.346 5.363 5.269 5.414 9,282,325 5.3646 2.12%
2023-03-27 0 6.130 6.130 6.140 6.100 6.260 17,342,000 106,820,390 6.1596 5.251 5.251 5.260 5.226 5.363 20,243,218 5.2768 -2.08%
2023-03-24 0 6.260 6.260 6.270 6.180 6.350 20,754,291 130,127,012 6.2699 5.363 5.363 5.371 5.294 5.440 24,226,366 5.3713 -2.19%
2023-03-23 0 6.400 6.390 6.400 6.330 6.460 14,432,648 92,108,851 6.3820 5.483 5.474 5.483 5.423 5.534 16,847,148 5.4673 -1.08%
2023-03-22 0 6.470 6.470 6.500 6.430 6.590 9,814,667 63,584,133 6.4785 5.543 5.543 5.568 5.508 5.646 11,456,605 5.5500 -0.46%
2023-03-21 0 6.500 6.500 6.510 6.340 6.520 17,883,764 115,431,836 6.4546 5.568 5.568 5.577 5.431 5.586 20,875,616 5.5295 1.56%
2023-03-20 0 6.400 6.400 6.410 6.350 6.750 12,776,100 82,625,638 6.4672 5.483 5.483 5.491 5.440 5.783 14,913,469 5.5403 -5.04%
2023-03-17 0 6.740 6.740 6.750 6.500 6.830 21,694,103 146,078,457 6.7336 5.774 5.774 5.783 5.568 5.851 25,323,403 5.7685 4.33%
2023-03-16 0 6.460 6.460 6.470 6.430 6.640 8,896,293 57,786,307 6.4955 5.534 5.534 5.543 5.508 5.688 10,384,592 5.5646 -2.86%
2023-03-15 0 6.650 6.650 6.660 6.550 6.740 16,993,793 113,130,626 6.6572 5.697 5.697 5.706 5.611 5.774 19,836,758 5.7031 1.68%
2023-03-14 0 6.540 6.540 6.560 6.460 6.810 17,119,627 112,413,528 6.5664 5.603 5.603 5.620 5.534 5.834 19,983,644 5.6253 -2.53%
2023-03-13 0 6.710 6.700 6.710 6.500 6.800 14,745,130 98,966,187 6.7118 5.748 5.740 5.748 5.568 5.825 17,211,907 5.7499 1.82%
2023-03-10 0 6.590 6.580 6.590 6.470 6.680 9,622,567 63,291,279 6.5774 5.646 5.637 5.646 5.543 5.723 11,232,368 5.6347 -0.30%
2023-03-09 0 6.610 6.610 6.630 6.570 6.930 22,411,965 149,603,570 6.6752 5.663 5.663 5.680 5.628 5.937 26,161,360 5.7185 -3.64%
2023-03-08 0 6.860 6.850 6.870 6.710 6.950 17,702,512 121,010,246 6.8358 5.877 5.868 5.885 5.748 5.954 20,664,042 5.8561 -0.15%
2023-03-07 0 6.870 6.870 6.880 6.670 7.070 43,966,633 304,667,448 6.9295 5.885 5.885 5.894 5.714 6.057 51,322,001 5.9364 1.48%
2023-03-06 0 6.770 6.750 6.770 6.560 6.800 27,949,440 187,100,934 6.6943 5.800 5.783 5.800 5.620 5.825 32,625,223 5.7349 1.35%
2023-03-03 0 6.680 6.670 6.680 6.460 6.740 14,341,200 95,554,790 6.6630 5.723 5.714 5.723 5.534 5.774 16,740,401 5.7080 4.05%
2023-03-02 0 6.420 6.420 6.430 6.370 6.490 8,032,874 51,607,267 6.4245 5.500 5.500 5.508 5.457 5.560 9,376,728 5.5038 -1.23%
2023-03-01 0 6.500 6.480 6.500 6.300 6.540 21,982,467 141,762,755 6.4489 5.568 5.551 5.568 5.397 5.603 25,660,009 5.5247 3.50%
2023-02-28 0 6.280 6.280 6.330 6.280 6.590 22,435,857 141,692,103 6.3154 5.380 5.380 5.423 5.380 5.646 26,189,249 5.4103 -3.53%
2023-02-27 0 6.510 6.510 6.520 6.440 6.600 20,784,463 135,506,476 6.5196 5.577 5.577 5.586 5.517 5.654 24,261,586 5.5852 -1.21%
2023-02-24 0 6.590 6.580 6.590 6.490 6.690 19,975,557 131,999,070 6.6080 5.646 5.637 5.646 5.560 5.731 23,317,354 5.6610 -1.35%
2023-02-23 0 6.680 6.670 6.680 6.620 6.790 7,678,538 51,397,812 6.6937 5.723 5.714 5.723 5.671 5.817 8,963,114 5.7344 -0.60%
2023-02-22 0 6.720 6.710 6.720 6.640 6.840 12,102,660 81,343,686 6.7211 5.757 5.748 5.757 5.688 5.860 14,127,366 5.7579 -1.61%
2023-02-21 0 6.830 6.800 6.830 6.640 6.860 18,460,146 125,335,689 6.7895 5.851 5.825 5.851 5.688 5.877 21,548,424 5.8165 2.55%
2023-02-20 0 6.660 6.660 6.670 6.560 6.750 10,209,007 68,056,645 6.6663 5.706 5.706 5.714 5.620 5.783 11,916,916 5.7109 0.91%
2023-02-17 0 6.600 6.600 6.610 6.560 6.690 9,053,036 60,038,248 6.6318 5.654 5.654 5.663 5.620 5.731 10,567,558 5.6814 -0.15%
2023-02-16 0 6.610 6.600 6.610 6.580 6.740 9,557,622 63,585,763 6.6529 5.663 5.654 5.663 5.637 5.774 11,156,558 5.6994 -1.20%
2023-02-15 0 6.690 6.680 6.690 6.520 6.860 16,248,790 108,088,125 6.6521 5.731 5.723 5.731 5.586 5.877 18,967,120 5.6987 -1.18%
2023-02-14 0 6.770 6.760 6.770 6.630 6.910 46,297,000 315,451,508 6.8136 5.800 5.791 5.800 5.680 5.920 54,042,226 5.8371 3.20%
2023-02-13 0 6.560 6.560 6.570 6.350 6.620 29,290,187 190,169,632 6.4926 5.620 5.620 5.628 5.440 5.671 34,190,269 5.5621 2.66%
2023-02-10 0 6.390 6.390 6.400 6.230 6.510 21,034,360 134,709,725 6.4043 5.474 5.474 5.483 5.337 5.577 24,553,289 5.4864 1.59%
2023-02-09 0 6.290 6.290 6.300 6.180 6.340 11,323,300 71,207,351 6.2886 5.389 5.389 5.397 5.294 5.431 13,217,624 5.3873 0.80%
2023-02-08 0 6.240 6.240 6.250 6.020 6.280 8,262,282 51,402,511 6.2213 5.346 5.346 5.354 5.157 5.380 9,644,515 5.3297 2.97%
2023-02-07 0 6.060 6.060 6.070 6.050 6.170 11,664,225 71,099,626 6.0955 5.191 5.191 5.200 5.183 5.286 13,615,584 5.2219 -0.82%
2023-02-06 0 6.110 6.100 6.110 6.000 6.130 7,670,657 46,623,017 6.0781 5.234 5.226 5.234 5.140 5.251 8,953,914 5.2070 -0.49%
2023-02-03 0 6.140 6.140 6.150 6.100 6.300 9,349,044 57,496,106 6.1499 5.260 5.260 5.269 5.226 5.397 10,913,086 5.2685 -1.60%
2023-02-02 0 6.240 6.240 6.250 6.220 6.360 17,959,945 112,994,058 6.2914 5.346 5.346 5.354 5.329 5.448 20,964,542 5.3898 -1.27%
2023-02-01 0 6.320 6.300 6.320 6.100 6.320 13,097,861 81,936,169 6.2557 5.414 5.397 5.414 5.226 5.414 15,289,059 5.3591 2.27%
2023-01-31 0 6.180 6.180 6.200 6.160 6.460 20,442,530 127,819,648 6.2526 5.294 5.294 5.311 5.277 5.534 23,862,449 5.3565 -3.44%
2023-01-30 0 6.400 6.400 6.410 6.360 6.500 17,564,672 112,582,840 6.4096 5.483 5.483 5.491 5.448 5.568 20,503,142 5.4910 -0.78%
2023-01-27 0 6.450 6.450 6.460 6.390 6.530 12,561,146 80,798,363 6.4324 5.526 5.526 5.534 5.474 5.594 14,662,554 5.5105 0.16%
2023-01-26 0 6.440 6.440 6.450 6.360 6.490 10,859,282 69,851,070 6.4324 5.517 5.517 5.526 5.448 5.560 12,675,978 5.5105 -0.77%
2023-01-20 0 6.490 6.480 6.490 6.160 6.570 18,528,016 119,795,717 6.4657 5.560 5.551 5.560 5.277 5.628 21,627,648 5.5390 3.67%
2023-01-19 0 6.260 6.260 6.270 6.210 6.310 8,203,511 51,426,090 6.2688 5.363 5.363 5.371 5.320 5.406 9,575,912 5.3704 0.16%
2023-01-18 0 6.250 6.240 6.250 6.080 6.250 11,258,678 70,002,050 6.2176 5.354 5.346 5.354 5.209 5.354 13,142,191 5.3265 1.79%
2023-01-17 0 6.140 6.120 6.140 6.030 6.140 8,781,521 53,568,589 6.1001 5.260 5.243 5.260 5.166 5.260 10,250,620 5.2259 -0.32%
2023-01-16 0 6.160 6.160 6.170 6.120 6.290 8,238,133 51,055,000 6.1974 5.277 5.277 5.286 5.243 5.389 9,616,326 5.3092 0.00%
2023-01-13 0 6.160 6.150 6.160 6.120 6.240 7,261,458 44,779,254 6.1667 5.277 5.269 5.277 5.243 5.346 8,476,259 5.2829 -0.16%
2023-01-12 0 6.170 6.160 6.170 6.050 6.230 22,941,973 141,054,583 6.1483 5.286 5.277 5.286 5.183 5.337 26,780,035 5.2672 1.15%
2023-01-11 0 6.100 6.090 6.100 6.010 6.190 14,410,893 88,178,500 6.1189 5.226 5.217 5.226 5.149 5.303 16,821,754 5.2419 0.16%
2023-01-10 0 6.090 6.080 6.090 6.090 6.260 17,857,219 109,946,912 6.1570 5.217 5.209 5.217 5.217 5.363 20,844,630 5.2746 -2.56%
2023-01-09 0 6.250 6.250 6.260 5.710 6.350 24,981,916 153,363,077 6.1390 5.354 5.354 5.363 4.892 5.440 29,161,249 5.2591 9.65%
2023-01-06 0 5.700 5.690 5.700 5.660 5.760 5,089,620 29,045,549 5.7068 4.883 4.875 4.883 4.849 4.934 5,941,085 4.8889 0.00%
2023-01-05 0 5.700 5.700 5.710 5.700 5.820 7,963,684 45,589,960 5.7247 4.883 4.883 4.892 4.883 4.986 9,295,963 4.9043 -1.04%
2023-01-04 0 5.760 5.760 5.770 5.610 5.760 6,778,651 38,698,483 5.7089 4.934 4.934 4.943 4.806 4.934 7,912,681 4.8907 2.13%
2023-01-03 0 5.640 5.630 5.640 5.480 5.720 19,404,349 108,955,142 5.6150 4.832 4.823 4.832 4.695 4.900 22,650,587 4.8103 1.26%
2022-12-30 0 5.570 5.570 5.580 5.520 5.650 4,486,873 25,167,709 5.6092 4.772 4.772 4.780 4.729 4.840 5,237,501 4.8053 0.00%
2022-12-29 0 5.570 5.560 5.570 5.520 5.600 4,898,000 27,186,384 5.5505 4.772 4.763 4.772 4.729 4.797 5,717,408 4.7550 -1.76%
2022-12-28 0 5.670 5.660 5.670 5.550 5.690 6,620,283 37,295,400 5.6335 4.857 4.849 4.857 4.755 4.875 7,727,819 4.8261 2.72%
2022-12-23 0 5.520 5.520 5.540 5.490 5.650 5,620,767 31,196,741 5.5503 4.729 4.729 4.746 4.703 4.840 6,561,089 4.7548 -2.30%
2022-12-22 0 5.650 5.640 5.650 5.630 5.820 4,796,134 27,290,622 5.6901 4.840 4.832 4.840 4.823 4.986 5,598,500 4.8746 -0.88%
2022-12-21 0 5.700 5.690 5.700 5.620 5.710 5,153,206 29,223,934 5.6710 4.883 4.875 4.883 4.815 4.892 6,015,308 4.8583 -0.18%
2022-12-20 0 5.710 5.700 5.710 5.650 5.750 7,236,182 41,239,870 5.6991 4.892 4.883 4.892 4.840 4.926 8,446,754 4.8823 -1.55%
2022-12-19 0 5.800 5.790 5.800 5.760 5.990 6,366,464 37,079,806 5.8242 4.969 4.960 4.969 4.934 5.132 7,431,537 4.9895 -3.17%
2022-12-16 0 5.990 5.990 6.000 5.900 6.070 9,369,210 56,090,730 5.9867 5.132 5.132 5.140 5.054 5.200 10,936,626 5.1287 -0.33%
2022-12-15 0 6.010 5.990 6.010 5.730 6.020 7,233,944 42,980,225 5.9415 5.149 5.132 5.149 4.909 5.157 8,444,142 5.0899 1.86%
2022-12-14 0 5.900 5.890 5.900 5.860 5.990 7,409,452 43,863,955 5.9200 5.054 5.046 5.054 5.020 5.132 8,649,011 5.0716 0.17%
2022-12-13 0 5.890 5.890 5.900 5.810 5.930 9,635,673 56,794,554 5.8942 5.046 5.046 5.054 4.977 5.080 11,247,666 5.0495 0.17%
2022-12-12 0 5.880 5.880 5.890 5.830 5.960 12,283,255 72,304,250 5.8864 5.037 5.037 5.046 4.994 5.106 14,338,174 5.0428 -1.67%
2022-12-09 0 5.980 5.970 5.980 5.630 6.020 20,113,933 117,876,924 5.8605 5.123 5.114 5.123 4.823 5.157 23,478,880 5.0206 6.03%
2022-12-08 0 5.640 5.640 5.650 5.600 5.730 9,475,044 53,494,886 5.6459 4.832 4.832 4.840 4.797 4.909 11,060,165 4.8367 -0.18%
2022-12-07 0 5.650 5.640 5.650 5.650 5.850 10,021,218 57,593,337 5.7471 4.840 4.832 4.840 4.840 5.012 11,697,711 4.9235 -1.91%
2022-12-06 0 5.760 5.760 5.780 5.730 5.840 6,176,767 35,646,228 5.7710 4.934 4.934 4.952 4.909 5.003 7,210,105 4.9439 -0.52%
2022-12-05 0 5.790 5.790 5.800 5.710 5.820 8,361,720 48,319,939 5.7787 4.960 4.960 4.969 4.892 4.986 9,760,588 4.9505 2.66%
2022-12-02 0 5.640 5.630 5.640 5.630 5.940 19,592,131 112,417,888 5.7379 4.832 4.823 4.832 4.823 5.089 22,869,783 4.9156 -5.05%
2022-12-01 0 5.940 5.940 5.950 5.900 6.200 14,351,009 86,097,900 5.9994 5.089 5.089 5.097 5.054 5.311 16,751,851 5.1396 -1.00%
2022-11-30 0 6.000 5.990 6.000 5.630 6.010 40,703,459 242,320,158 5.9533 5.140 5.132 5.140 4.823 5.149 47,512,917 5.1001 4.71%
2022-11-29 0 5.730 5.720 5.730 5.440 5.750 9,400,816 53,038,658 5.6419 4.909 4.900 4.909 4.660 4.926 10,973,519 4.8333 5.52%
2022-11-28 0 5.430 5.430 5.440 5.160 5.470 8,990,847 48,021,882 5.3412 4.652 4.652 4.660 4.420 4.686 10,494,965 4.5757 -1.27%
2022-11-25 0 5.500 5.500 5.510 5.400 5.540 11,096,200 60,518,691 5.4540 4.712 4.712 4.720 4.626 4.746 12,952,531 4.6723 1.48%
2022-11-24 0 5.420 5.420 5.430 5.320 5.460 15,192,100 81,855,252 5.3880 4.643 4.643 4.652 4.558 4.677 17,733,652 4.6158 1.69%
2022-11-23 0 5.330 5.320 5.330 5.270 5.550 17,121,200 91,940,670 5.3700 4.566 4.558 4.566 4.515 4.755 19,985,480 4.6004 -2.74%
2022-11-22 0 5.480 5.470 5.480 5.350 5.550 9,469,445 51,644,946 5.4539 4.695 4.686 4.695 4.583 4.755 11,053,629 4.6722 0.92%
2022-11-21 0 5.430 5.430 5.440 5.320 5.490 8,332,236 45,110,701 5.4140 4.652 4.652 4.660 4.558 4.703 9,726,172 4.6381 -1.09%
2022-11-18 0 5.490 5.490 5.500 5.460 5.580 9,479,937 52,157,546 5.5019 4.703 4.703 4.712 4.677 4.780 11,065,877 4.7134 0.00%
2022-11-17 0 5.490 5.480 5.490 5.370 5.580 9,211,491 50,288,234 5.4593 4.703 4.695 4.703 4.600 4.780 10,752,521 4.6769 -3.00%
2022-11-16 0 5.660 5.660 5.670 5.580 5.800 10,756,623 61,131,409 5.6831 4.849 4.849 4.857 4.780 4.969 12,556,145 4.8686 1.07%
2022-11-15 0 5.600 5.590 5.600 5.350 5.660 11,861,935 65,677,331 5.5368 4.797 4.789 4.797 4.583 4.849 13,846,369 4.7433 4.67%
2022-11-14 0 5.350 5.340 5.350 5.300 5.490 8,250,043 44,237,844 5.3621 4.583 4.575 4.583 4.540 4.703 9,630,228 4.5936 2.10%
2022-11-11 0 5.240 5.230 5.240 5.160 5.390 6,494,758 34,080,683 5.2474 4.489 4.480 4.489 4.420 4.618 7,581,294 4.4954 2.34%
2022-11-10 0 5.120 5.110 5.120 5.030 5.180 9,823,081 50,141,370 5.1044 4.386 4.378 4.386 4.309 4.438 11,466,427 4.3729 -2.29%
2022-11-09 0 5.240 5.240 5.250 5.160 5.290 9,563,378 50,071,542 5.2358 4.489 4.489 4.498 4.420 4.532 11,163,277 4.4854 -1.13%
2022-11-08 0 5.300 5.300 5.310 5.260 5.470 5,118,353 27,195,374 5.3133 4.540 4.540 4.549 4.506 4.686 5,974,624 4.5518 -3.11%
2022-11-07 0 5.470 5.460 5.470 5.180 5.500 8,842,595 47,909,490 5.4180 4.686 4.677 4.686 4.438 4.712 10,321,911 4.6415 5.39%
2022-11-04 0 5.190 5.190 5.200 5.090 5.300 8,541,579 44,502,115 5.2101 4.446 4.446 4.455 4.361 4.540 9,970,537 4.4634 2.98%
2022-11-03 0 5.040 5.030 5.040 5.000 5.100 4,669,784 23,509,171 5.0343 4.318 4.309 4.318 4.283 4.369 5,451,012 4.3128 -1.18%
2022-11-02 0 5.100 5.080 5.130 5.000 5.250 6,881,305 35,359,594 5.1385 4.369 4.352 4.395 4.283 4.498 8,032,508 4.4021 1.19%
2022-11-01 0 5.040 5.020 5.040 4.720 5.060 15,684,400 77,643,276 4.9504 4.318 4.301 4.318 4.044 4.335 18,308,311 4.2409 7.46%
2022-10-31 0 4.690 4.680 4.690 4.610 5.100 15,685,430 74,735,993 4.7647 4.018 4.009 4.018 3.949 4.369 18,309,513 4.0818 -6.57%
2022-10-28 0 5.020 5.010 5.020 4.950 5.240 7,680,603 39,006,371 5.0786 4.301 4.292 4.301 4.241 4.489 8,965,524 4.3507 -3.46%
2022-10-27 0 5.200 5.190 5.200 5.170 5.480 17,734,626 93,921,014 5.2959 4.455 4.446 4.455 4.429 4.695 20,701,528 4.5369 -3.35%
2022-10-26 0 5.380 5.360 5.380 5.300 5.420 11,753,865 62,995,858 5.3596 4.609 4.592 4.609 4.540 4.643 13,720,220 4.5915 0.37%
2022-10-25 0 5.360 5.350 5.360 5.200 5.450 15,014,615 80,110,573 5.3355 4.592 4.583 4.592 4.455 4.669 17,526,475 4.5708 -1.11%
2022-10-24 0 5.420 5.410 5.420 5.400 5.660 10,949,322 59,970,847 5.4771 4.643 4.635 4.643 4.626 4.849 12,781,081 4.6922 -3.90%
2022-10-21 0 5.640 5.630 5.640 5.400 5.660 6,220,081 34,734,965 5.5843 4.832 4.823 4.832 4.626 4.849 7,260,665 4.7840 3.30%
2022-10-20 0 5.460 5.450 5.460 5.340 5.530 11,137,339 60,789,514 5.4582 4.677 4.669 4.677 4.575 4.737 13,000,553 4.6759 -1.09%
2022-10-19 0 5.520 5.520 5.530 5.430 5.640 7,269,299 40,195,284 5.5295 4.729 4.729 4.737 4.652 4.832 8,485,412 4.7370 0.36%
2022-10-18 0 5.500 5.500 5.510 5.440 5.550 7,861,027 43,141,127 5.4880 4.712 4.712 4.720 4.660 4.755 9,176,132 4.7015 0.92%
2022-10-17 0 5.450 5.450 5.480 5.410 5.790 8,916,000 48,749,998 5.4677 4.669 4.669 4.695 4.635 4.960 10,407,596 4.6841 -3.02%
2022-10-14 0 5.620 5.610 5.620 5.600 5.730 8,173,019 45,979,041 5.6257 4.815 4.806 4.815 4.797 4.909 9,540,319 4.8194 0.90%
2022-10-13 0 5.570 5.560 5.570 5.400 5.610 11,753,029 65,081,123 5.5374 4.772 4.763 4.772 4.626 4.806 13,719,244 4.7438 2.39%
2022-10-12 0 5.440 5.440 5.450 5.330 5.670 14,624,977 79,368,884 5.4269 4.660 4.660 4.669 4.566 4.857 17,071,653 4.6492 -2.86%
2022-10-11 0 5.600 5.590 5.600 5.540 5.660 9,037,638 50,605,257 5.5994 4.797 4.789 4.797 4.746 4.849 10,549,584 4.7969 0.00%
2022-10-10 0 5.600 5.600 5.610 5.590 5.740 8,808,903 49,546,721 5.6246 4.797 4.797 4.806 4.789 4.917 10,282,583 4.8185 -4.44%
2022-10-07 0 5.860 5.850 5.860 5.800 5.920 7,077,841 41,424,978 5.8528 5.020 5.012 5.020 4.969 5.072 8,261,924 5.0140 -0.34%
2022-10-06 0 5.880 5.880 5.890 5.840 5.970 5,864,700 34,695,757 5.9160 5.037 5.037 5.046 5.003 5.114 6,845,831 5.0682 -0.68%
2022-10-05 0 5.920 5.920 5.930 5.790 5.960 11,894,824 70,153,206 5.8978 5.072 5.072 5.080 4.960 5.106 13,884,761 5.0525 4.96%
2022-10-03 0 5.640 5.630 5.640 5.590 5.760 4,465,475 25,288,273 5.6631 4.832 4.823 4.832 4.789 4.934 5,212,524 4.8514 -0.53%
2022-09-30 0 5.670 5.670 5.710 5.600 5.790 14,465,381 82,449,243 5.6998 4.857 4.857 4.892 4.797 4.960 16,885,357 4.8829 -0.53%
2022-09-29 0 5.700 5.690 5.700 5.620 5.940 15,538,000 89,531,499 5.7621 4.883 4.875 4.883 4.815 5.089 18,137,419 4.9363 -0.70%
2022-09-28 0 5.740 5.740 5.750 5.680 5.870 16,139,879 93,015,177 5.7631 4.917 4.917 4.926 4.866 5.029 18,839,989 4.9371 -1.88%
2022-09-27 0 5.850 5.840 5.850 5.750 5.890 6,818,091 39,729,441 5.8271 5.012 5.003 5.012 4.926 5.046 7,958,719 4.9919 -0.68%
2022-09-26 0 5.890 5.890 5.900 5.850 6.060 6,977,328 41,298,825 5.9190 5.046 5.046 5.054 5.012 5.191 8,144,595 5.0707 -2.64%
2022-09-23 0 6.050 6.050 6.060 6.030 6.300 9,925,750 60,994,055 6.1450 5.183 5.183 5.191 5.166 5.397 11,586,272 5.2643 -2.10%
2022-09-22 0 6.180 6.180 6.200 6.070 6.250 13,488,250 83,560,697 6.1951 5.294 5.294 5.311 5.200 5.354 15,744,758 5.3072 -1.12%
2022-09-21 0 6.250 6.250 6.280 6.250 6.410 11,618,266 73,190,449 6.2996 5.354 5.354 5.380 5.354 5.491 13,561,936 5.3968 -2.04%
2022-09-20 0 6.380 6.380 6.390 6.280 6.490 11,938,533 76,394,306 6.3990 5.466 5.466 5.474 5.380 5.560 13,935,782 5.4819 0.47%
2022-09-19 0 6.350 6.350 6.360 6.200 6.400 8,470,389 53,668,426 6.3360 5.440 5.440 5.448 5.311 5.483 9,887,437 5.4279 0.47%
2022-09-16 0 6.320 6.320 6.330 6.220 6.440 14,748,845 93,115,801 6.3134 5.414 5.414 5.423 5.329 5.517 17,216,243 5.4086 -0.16%
2022-09-15 0 6.330 6.320 6.330 6.290 6.430 7,025,050 44,572,594 6.3448 5.423 5.414 5.423 5.389 5.508 8,200,301 5.4355 -0.63%
2022-09-14 0 6.370 6.370 6.380 6.240 6.450 6,537,524 41,684,956 6.3763 5.457 5.457 5.466 5.346 5.526 7,631,215 5.4624 -2.45%
2022-09-13 0 6.530 6.520 6.530 6.500 6.660 8,526,877 55,972,548 6.5642 5.594 5.586 5.594 5.568 5.706 9,953,375 5.6235 -1.21%
2022-09-09 0 6.610 6.610 6.620 6.450 6.690 5,589,203 36,937,992 6.6088 5.663 5.663 5.671 5.526 5.731 6,524,245 5.6617 1.54%
2022-09-08 0 6.510 6.510 6.520 6.470 6.590 10,451,909 68,256,352 6.5305 5.577 5.577 5.586 5.543 5.646 12,200,454 5.5946 -0.91%
2022-09-07 0 6.570 6.570 6.580 6.430 6.650 6,033,512 39,397,398 6.5298 5.628 5.628 5.637 5.508 5.697 7,042,884 5.5939 -0.90%
2022-09-06 0 6.630 6.620 6.630 6.510 6.790 12,121,018 79,841,180 6.5870 5.680 5.671 5.680 5.577 5.817 14,148,796 5.6430 -1.34%
2022-09-05 0 6.720 6.720 6.730 6.550 6.780 8,891,871 59,462,188 6.6873 5.757 5.757 5.765 5.611 5.808 10,379,431 5.7288 1.51%
2022-09-02 0 6.620 6.620 6.630 6.550 6.830 11,114,596 73,524,346 6.6151 5.671 5.671 5.680 5.611 5.851 12,974,005 5.6671 -2.50%
2022-09-01 0 6.790 6.780 6.790 6.700 6.890 12,747,809 86,423,812 6.7795 5.817 5.808 5.817 5.740 5.903 14,880,445 5.8079 -0.88%
2022-08-31 0 6.850 6.840 6.850 6.680 6.900 13,143,139 89,798,627 6.8324 5.868 5.860 5.868 5.723 5.911 15,341,912 5.8532 0.00%
2022-08-30 0 6.850 6.850 6.860 6.740 6.900 8,155,766 55,577,930 6.8146 5.868 5.868 5.877 5.774 5.911 9,520,179 5.8379 -0.29%
2022-08-29 0 6.870 6.860 6.870 6.660 6.960 19,678,457 134,661,613 6.8431 5.885 5.877 5.885 5.706 5.963 22,970,551 5.8624 -0.43%
2022-08-26 0 6.900 6.890 6.900 6.700 7.100 34,220,323 237,558,478 6.9420 5.911 5.903 5.911 5.740 6.082 39,945,189 5.9471 2.07%
2022-08-25 0 6.760 6.710 6.760 6.400 6.780 27,219,929 180,882,488 6.6452 5.791 5.748 5.791 5.483 5.808 31,773,669 5.6928 6.29%
2022-08-24 0 6.360 6.360 6.370 6.150 6.580 30,166,577 190,963,113 6.3303 5.448 5.448 5.457 5.269 5.637 35,213,274 5.4230 7.43%
2022-08-23 0 5.920 5.910 5.920 5.770 5.970 11,212,877 66,236,211 5.9072 5.072 5.063 5.072 4.943 5.114 13,088,728 5.0606 1.89%
2022-08-22 0 5.810 5.810 5.820 5.680 5.900 13,653,508 79,597,696 5.8298 4.977 4.977 4.986 4.866 5.054 15,937,662 4.9943 0.52%
2022-08-19 0 5.780 5.780 5.790 5.610 5.840 5,926,000 33,997,664 5.7370 4.952 4.952 4.960 4.806 5.003 6,917,386 4.9148 2.30%
2022-08-18 0 5.650 5.640 5.650 5.610 5.730 5,087,593 28,783,335 5.6576 4.840 4.832 4.840 4.806 4.909 5,938,718 4.8467 0.00%
2022-08-17 0 5.650 5.640 5.650 5.610 5.770 9,087,110 51,599,409 5.6783 4.840 4.832 4.840 4.806 4.943 10,607,332 4.8645 -1.40%
2022-08-16 0 5.730 5.720 5.730 5.600 5.730 8,462,303 48,128,250 5.6874 4.909 4.900 4.909 4.797 4.909 9,877,998 4.8723 1.78%
2022-08-15 0 5.630 5.630 5.640 5.600 5.710 5,087,884 28,731,775 5.6471 4.823 4.823 4.832 4.797 4.892 5,939,058 4.8378 -1.75%
2022-08-12 0 5.730 5.730 5.750 5.630 5.790 13,373,113 76,756,772 5.7396 4.909 4.909 4.926 4.823 4.960 15,610,359 4.9170 -0.69%
2022-08-11 0 5.770 5.750 5.770 5.500 5.770 14,679,408 83,583,366 5.6939 4.943 4.926 4.943 4.712 4.943 17,135,190 4.8779 6.07%
2022-08-10 0 5.440 5.440 5.450 5.440 5.640 9,773,370 53,512,048 5.4753 4.660 4.660 4.669 4.660 4.832 11,408,399 4.6906 -2.16%
2022-08-09 0 5.560 5.550 5.560 5.540 5.690 6,450,804 36,141,080 5.6026 4.763 4.755 4.763 4.746 4.875 7,529,987 4.7996 -0.71%
2022-08-08 0 5.600 5.590 5.600 5.530 5.640 5,206,910 29,109,834 5.5906 4.797 4.789 4.797 4.737 4.832 6,077,997 4.7894 0.00%
2022-08-05 0 5.600 5.590 5.600 5.540 5.640 8,268,324 46,139,358 5.5803 4.797 4.789 4.797 4.746 4.832 9,651,568 4.7805 0.54%
2022-08-04 0 5.570 5.560 5.570 5.510 5.650 7,877,214 43,819,531 5.5628 4.772 4.763 4.772 4.720 4.840 9,195,027 4.7656 -0.89%
2022-08-03 0 5.620 5.620 5.630 5.570 5.730 5,393,447 30,334,635 5.6244 4.815 4.815 4.823 4.772 4.909 6,295,740 4.8183 0.36%
2022-08-02 0 5.600 5.590 5.600 5.570 5.780 19,273,158 108,959,683 5.6534 4.797 4.789 4.797 4.772 4.952 22,497,448 4.8432 -3.11%
2022-08-01 0 5.780 5.780 5.790 5.720 5.820 4,801,989 27,679,864 5.7642 4.952 4.952 4.960 4.900 4.986 5,605,335 4.9381 0.00%
2022-07-29 0 5.780 5.770 5.780 5.750 6.040 12,788,355 74,332,672 5.8125 4.952 4.943 4.952 4.926 5.174 14,927,774 4.9795 -4.15%
2022-07-28 0 6.030 6.020 6.030 5.970 6.040 3,382,807 20,340,960 6.0130 5.166 5.157 5.166 5.114 5.174 3,948,731 5.1513 0.84%
2022-07-27 0 5.980 5.970 5.980 5.850 6.060 10,872,850 64,764,608 5.9565 5.123 5.114 5.123 5.012 5.191 12,691,816 5.1029 0.17%
2022-07-26 0 5.970 5.960 5.970 5.850 5.970 3,660,100 21,736,417 5.9387 5.114 5.106 5.114 5.012 5.114 4,272,414 5.0876 1.36%
2022-07-25 0 5.890 5.880 5.890 5.850 5.950 3,432,875 20,221,719 5.8906 5.046 5.037 5.046 5.012 5.097 4,007,176 5.0464 -1.17%
2022-07-22 0 5.960 5.950 5.960 5.920 6.030 4,284,579 25,555,139 5.9644 5.106 5.097 5.106 5.072 5.166 5,001,365 5.1096 -0.17%
2022-07-21 0 5.970 5.960 5.970 5.940 6.090 3,394,348 20,329,235 5.9891 5.114 5.106 5.114 5.089 5.217 3,962,203 5.1308 -1.00%
2022-07-20 0 6.030 6.020 6.030 5.970 6.090 9,465,603 57,023,109 6.0242 5.166 5.157 5.166 5.114 5.217 11,049,145 5.1609 0.67%
2022-07-19 0 5.990 5.980 5.990 5.920 6.020 4,794,514 28,649,205 5.9754 5.132 5.123 5.132 5.072 5.157 5,596,609 5.1190 -0.83%
2022-07-18 0 6.040 6.010 6.040 5.850 6.040 5,744,615 34,306,328 5.9719 5.174 5.149 5.174 5.012 5.174 6,705,657 5.1160 3.07%
2022-07-15 0 5.860 5.850 5.860 5.820 5.990 6,196,900 36,478,172 5.8865 5.020 5.012 5.020 4.986 5.132 7,233,606 5.0429 -2.82%
2022-07-14 0 6.030 6.020 6.030 5.900 6.040 9,378,755 56,288,328 6.0017 5.166 5.157 5.166 5.054 5.174 10,947,768 5.1415 0.17%
2022-07-13 0 6.020 6.020 6.030 6.020 6.220 10,908,469 66,510,251 6.0971 5.157 5.157 5.166 5.157 5.329 12,733,394 5.2233 -2.75%
2022-07-12 0 6.190 6.180 6.190 6.160 6.310 5,729,427 35,532,425 6.2017 5.303 5.294 5.303 5.277 5.406 6,687,928 5.3129 -0.48%
2022-07-11 0 6.220 6.210 6.220 6.120 6.480 6,488,972 40,397,764 6.2256 5.329 5.320 5.329 5.243 5.551 7,574,540 5.3334 -2.81%
2022-07-08 0 6.400 6.390 6.400 6.330 6.460 7,061,172 45,155,720 6.3949 5.483 5.474 5.483 5.423 5.534 8,242,466 5.4784 1.59%
2022-07-07 0 6.300 6.280 6.300 6.180 6.340 7,792,948 48,803,375 6.2625 5.397 5.380 5.397 5.294 5.431 9,096,664 5.3650 0.80%
2022-07-06 0 6.250 6.240 6.250 6.180 6.500 10,410,116 65,470,234 6.2891 5.354 5.346 5.354 5.294 5.568 12,151,669 5.3878 -3.40%
2022-07-05 0 6.470 6.470 6.480 6.330 6.550 12,294,511 79,456,667 6.4628 5.543 5.543 5.551 5.423 5.611 14,351,313 5.5365 1.57%
2022-07-04 0 6.370 6.360 6.370 6.280 6.440 12,255,973 77,677,025 6.3379 5.457 5.448 5.457 5.380 5.517 14,306,328 5.4296 -0.93%
2022-06-30 0 6.430 6.430 6.440 6.390 6.500 14,352,869 92,543,893 6.4478 5.508 5.508 5.517 5.474 5.568 16,754,023 5.5237 0.78%
2022-06-29 0 6.380 6.370 6.380 6.320 6.480 8,678,000 55,523,401 6.3982 5.466 5.457 5.466 5.414 5.551 10,129,780 5.4812 -1.54%
2022-06-28 0 6.480 6.470 6.480 6.180 6.500 19,310,000 124,199,016 6.4318 5.551 5.543 5.551 5.294 5.568 22,540,454 5.5100 4.68%
2022-06-27 0 6.190 6.190 6.200 6.140 6.270 7,065,000 43,806,259 6.2005 5.303 5.303 5.311 5.260 5.371 8,246,934 5.3118 -1.28%
2022-06-24 0 6.270 6.260 6.270 6.100 6.270 11,221,931 69,568,962 6.1994 5.371 5.363 5.371 5.226 5.371 13,099,296 5.3109 2.96%
2022-06-23 0 6.090 6.080 6.090 6.030 6.170 7,238,390 44,078,148 6.0895 5.217 5.209 5.217 5.166 5.286 8,449,332 5.2168 -0.16%
2022-06-22 0 6.100 6.090 6.100 6.080 6.240 7,656,000 47,004,834 6.1396 5.226 5.217 5.226 5.209 5.346 8,936,805 5.2597 -0.81%
2022-06-21 0 6.150 6.140 6.150 5.980 6.160 6,900,175 42,106,073 6.1022 5.269 5.260 5.269 5.123 5.277 8,054,535 5.2276 1.49%
2022-06-20 0 6.060 6.050 6.060 6.010 6.380 7,112,017 43,036,601 6.0513 5.191 5.183 5.191 5.149 5.466 8,301,817 5.1840 -0.98%
2022-06-17 0 6.120 6.110 6.120 6.000 6.150 17,691,808 108,075,082 6.1088 5.243 5.234 5.243 5.140 5.269 20,651,547 5.2333 0.49%
2022-06-16 0 6.090 6.080 6.090 6.080 6.390 13,372,307 82,563,230 6.1742 5.217 5.209 5.217 5.209 5.474 15,609,418 5.2893 -4.09%
2022-06-15 0 6.350 6.350 6.360 6.310 6.460 9,760,045 62,107,101 6.3634 5.440 5.440 5.448 5.406 5.534 11,392,845 5.4514 -1.09%
2022-06-14 0 6.420 6.410 6.420 6.220 6.440 9,454,244 60,163,362 6.3636 5.500 5.491 5.500 5.329 5.517 11,035,885 5.4516 -0.31%
2022-06-13 0 6.440 6.430 6.440 6.380 6.510 9,135,748 58,903,813 6.4476 5.517 5.508 5.517 5.466 5.577 10,664,107 5.5236 -2.13%
2022-06-10 0 6.580 6.580 6.590 6.480 6.590 9,088,604 59,663,107 6.5646 5.637 5.637 5.646 5.551 5.646 10,609,076 5.6238 -0.45%
2022-06-09 0 6.610 6.600 6.610 6.580 6.730 11,189,265 74,283,187 6.6388 5.663 5.654 5.663 5.637 5.765 13,061,166 5.6873 -0.15%
2022-06-08 0 6.620 6.610 6.620 6.510 6.740 9,215,760 61,281,204 6.6496 5.671 5.663 5.671 5.577 5.774 10,757,504 5.6966 0.15%
2022-06-07 0 6.610 6.600 6.610 6.460 6.620 8,172,185 53,604,831 6.5594 5.663 5.654 5.663 5.534 5.671 9,539,345 5.6193 1.38%
2022-06-06 0 6.520 6.510 6.520 6.440 6.590 7,262,923 47,216,604 6.5010 5.586 5.577 5.586 5.517 5.646 8,477,969 5.5693 -0.61%
2022-06-02 0 6.560 6.560 6.570 6.460 6.590 8,559,755 55,927,559 6.5338 5.620 5.620 5.628 5.534 5.646 9,991,753 5.5974 0.31%
2022-06-01 0 6.540 6.540 6.550 6.530 6.750 16,907,705 111,661,723 6.6042 5.603 5.603 5.611 5.594 5.783 19,736,268 5.6577 -3.25%
2022-05-31 0 6.760 6.730 6.760 6.410 6.760 42,149,825 282,200,548 6.6952 5.791 5.765 5.791 5.491 5.791 49,201,252 5.7356 2.89%
2022-05-30 0 6.570 6.550 6.570 6.500 6.610 11,276,934 74,023,371 6.5641 5.628 5.611 5.628 5.568 5.663 13,163,501 5.6234 1.11%
2022-05-27 0 6.750 6.740 6.750 6.640 6.810 14,821,277 99,804,963 6.7339 5.567 5.558 5.567 5.476 5.616 17,972,291 5.5533 0.75%
2022-05-26 0 6.700 6.700 6.710 6.600 6.760 7,832,696 52,394,306 6.6892 5.525 5.525 5.534 5.443 5.575 9,497,933 5.5164 0.15%
2022-05-25 0 6.690 6.690 6.700 6.600 6.740 8,506,568 56,877,323 6.6863 5.517 5.517 5.525 5.443 5.558 10,315,070 5.5140 0.45%
2022-05-24 0 6.660 6.650 6.660 6.600 6.790 16,918,680 113,476,322 6.7072 5.492 5.484 5.492 5.443 5.600 20,515,603 5.5312 -1.33%
2022-05-23 0 6.750 6.740 6.750 6.650 6.890 10,815,925 73,261,896 6.7735 5.567 5.558 5.567 5.484 5.682 13,115,398 5.5859 1.20%
2022-05-20 0 6.670 6.660 6.670 6.550 6.720 6,369,018 42,283,389 6.6389 5.501 5.492 5.501 5.402 5.542 7,723,076 5.4749 1.68%
2022-05-19 0 6.560 6.550 6.560 6.430 6.620 7,672,050 50,116,881 6.5324 5.410 5.402 5.410 5.303 5.459 9,303,133 5.3871 -1.20%
2022-05-18 0 6.640 6.640 6.650 6.450 6.700 9,196,423 60,928,334 6.6252 5.476 5.476 5.484 5.319 5.525 11,151,589 5.4636 2.95%
2022-05-17 0 6.450 6.450 6.460 6.320 6.530 10,782,833 69,418,193 6.4378 5.319 5.319 5.327 5.212 5.385 13,075,271 5.3091 1.26%
2022-05-16 0 6.370 6.350 6.370 6.280 6.470 5,872,199 37,300,897 6.3521 5.253 5.237 5.253 5.179 5.336 7,120,633 5.2384 0.63%
2022-05-13 0 6.330 6.330 6.340 6.170 6.350 7,884,075 49,394,482 6.2651 5.220 5.220 5.228 5.088 5.237 9,560,235 5.1667 1.77%
2022-05-12 0 6.220 6.210 6.220 6.170 6.420 6,665,652 41,659,042 6.2498 5.129 5.121 5.129 5.088 5.294 8,082,774 5.1541 -2.05%
2022-05-11 0 6.350 6.340 6.350 6.260 6.430 7,884,539 50,172,901 6.3635 5.237 5.228 5.237 5.162 5.303 9,560,797 5.2478 -0.78%
2022-05-10 0 6.400 6.390 6.400 6.170 6.440 10,850,106 68,484,611 6.3119 5.278 5.270 5.278 5.088 5.311 13,156,846 5.2052 0.16%
2022-05-06 0 6.390 6.390 6.400 6.390 6.630 5,419,904 35,024,564 6.4622 5.270 5.270 5.278 5.270 5.468 6,572,179 5.3292 -2.89%
2022-05-05 0 6.580 6.580 6.590 6.560 6.800 4,450,690 29,484,639 6.6247 5.426 5.426 5.435 5.410 5.608 5,396,910 5.4632 -1.79%
2022-05-04 0 6.700 6.690 6.700 6.610 6.760 4,561,551 30,426,211 6.6701 5.525 5.517 5.525 5.451 5.575 5,531,340 5.5007 -0.30%
2022-05-03 0 6.720 6.710 6.720 6.520 6.830 7,726,507 51,905,580 6.7179 5.542 5.534 5.542 5.377 5.633 9,369,168 5.5400 1.82%
2022-04-29 0 6.600 6.590 6.600 6.460 6.650 8,736,895 57,312,841 6.5599 5.443 5.435 5.443 5.327 5.484 10,594,365 5.4097 -0.15%
2022-04-28 0 6.610 6.600 6.610 6.340 6.690 12,884,464 84,368,468 6.5481 5.451 5.443 5.451 5.228 5.517 15,623,710 5.4000 4.09%
2022-04-27 0 6.350 6.340 6.350 6.000 6.430 13,496,081 85,165,926 6.3104 5.237 5.228 5.237 4.948 5.303 16,365,357 5.2040 2.58%
2022-04-26 0 6.190 6.190 6.200 6.150 6.440 10,991,660 68,921,387 6.2703 5.105 5.105 5.113 5.072 5.311 13,328,494 5.1710 -1.12%
2022-04-25 0 6.260 6.260 6.270 6.150 6.690 12,279,310 77,316,451 6.2965 5.162 5.162 5.171 5.072 5.517 14,889,900 5.1925 -7.12%
2022-04-22 0 6.740 6.740 6.750 6.660 6.900 12,174,492 82,393,275 6.7677 5.558 5.558 5.567 5.492 5.690 14,762,797 5.5811 -0.88%
2022-04-21 0 6.800 6.800 6.820 6.700 7.000 8,787,257 59,806,466 6.8060 5.608 5.608 5.624 5.525 5.773 10,655,434 5.6128 -0.58%
2022-04-20 0 6.840 6.840 6.860 6.660 6.950 12,194,162 83,217,018 6.8243 5.641 5.641 5.657 5.492 5.731 14,786,649 5.6278 1.63%
2022-04-19 0 6.730 6.730 6.740 6.660 6.810 11,324,938 76,208,001 6.7292 5.550 5.550 5.558 5.492 5.616 13,732,628 5.5494 0.15%
2022-04-14 0 6.720 6.720 6.730 6.700 6.790 4,901,165 33,037,753 6.7408 5.542 5.542 5.550 5.525 5.600 5,943,156 5.5590 0.45%
2022-04-13 0 6.690 6.690 6.700 6.580 6.770 9,450,456 63,133,510 6.6805 5.517 5.517 5.525 5.426 5.583 11,459,629 5.5092 2.45%
2022-04-12 0 6.530 6.530 6.540 6.480 6.770 13,646,028 89,750,532 6.5770 5.385 5.385 5.393 5.344 5.583 16,547,183 5.4239 -0.46%
2022-04-11 0 6.560 6.550 6.560 6.520 6.740 12,017,580 79,279,567 6.5970 5.410 5.402 5.410 5.377 5.558 14,572,526 5.4403 -2.67%
2022-04-08 0 6.740 6.740 6.750 6.620 6.800 12,919,999 87,021,844 6.7354 5.558 5.558 5.567 5.459 5.608 15,666,800 5.5545 0.15%
2022-04-07 0 6.730 6.730 6.760 6.730 6.950 13,448,271 91,584,564 6.8101 5.550 5.550 5.575 5.550 5.731 16,307,383 5.6161 -1.75%
2022-04-06 0 6.850 6.840 6.850 6.710 6.960 13,652,116 93,853,489 6.8746 5.649 5.641 5.649 5.534 5.740 16,554,565 5.6693 -1.30%
2022-04-04 0 6.940 6.930 6.940 6.820 6.980 11,156,342 76,933,195 6.8959 5.723 5.715 5.723 5.624 5.756 13,528,188 5.6869 0.58%
2022-04-01 0 6.900 6.870 6.900 6.680 6.900 25,394,208 172,729,519 6.8019 5.690 5.666 5.690 5.509 5.690 30,793,034 5.6094 1.02%
2022-03-31 0 6.830 6.820 6.830 6.750 7.000 26,618,887 182,044,490 6.8389 5.633 5.624 5.633 5.567 5.773 32,278,081 5.6399 -0.29%
2022-03-30 0 6.850 6.850 6.860 6.560 7.000 34,156,697 231,400,182 6.7747 5.649 5.649 5.657 5.410 5.773 41,418,434 5.5869 -3.66%
2022-03-29 0 7.110 7.090 7.110 6.930 7.220 11,526,549 81,303,125 7.0536 5.863 5.847 5.863 5.715 5.954 13,977,101 5.8169 0.14%
2022-03-28 0 7.100 7.090 7.100 6.930 7.180 22,234,702 157,358,552 7.0772 5.855 5.847 5.855 5.715 5.921 26,961,815 5.8363 2.90%
2022-03-25 0 6.900 6.890 6.900 6.780 7.020 12,876,967 89,108,594 6.9200 5.690 5.682 5.690 5.591 5.789 15,614,619 5.7067 -1.00%
2022-03-24 0 6.970 6.960 6.970 6.820 7.060 12,294,744 85,490,339 6.9534 5.748 5.740 5.748 5.624 5.822 14,908,615 5.7343 1.60%
2022-03-23 0 6.860 6.850 6.860 6.610 6.980 17,299,838 117,966,933 6.8190 5.657 5.649 5.657 5.451 5.756 20,977,795 5.6234 -0.87%
2022-03-22 0 6.920 6.910 6.920 6.710 6.990 17,203,245 118,627,974 6.8957 5.707 5.698 5.707 5.534 5.764 20,860,667 5.6867 3.28%
2022-03-21 0 6.700 6.690 6.700 6.330 6.860 31,654,715 211,205,035 6.6722 5.525 5.517 5.525 5.220 5.657 38,384,529 5.5023 7.89%
2022-03-18 0 6.210 6.210 6.230 6.060 6.470 45,731,178 284,466,233 6.2204 5.121 5.121 5.138 4.998 5.336 55,453,658 5.1298 -3.72%
2022-03-17 0 6.450 6.400 6.450 6.020 6.460 36,691,800 232,234,497 6.3293 5.319 5.278 5.319 4.965 5.327 44,492,502 5.2196 9.88%
2022-03-16 0 5.870 5.850 5.870 5.400 6.060 51,721,999 298,168,246 5.7648 4.841 4.824 4.841 4.453 4.998 62,718,131 4.7541 10.55%
2022-03-15 0 5.310 5.300 5.310 5.170 6.280 62,605,577 346,339,708 5.5321 4.379 4.371 4.379 4.264 5.179 75,915,565 4.5622 -18.56%
2022-03-14 0 6.520 6.510 6.520 6.480 7.370 22,804,705 152,468,712 6.6858 5.377 5.369 5.377 5.344 6.078 27,653,001 5.5136 -11.53%
2022-03-11 0 7.370 7.370 7.380 7.170 7.440 14,844,018 108,572,468 7.3142 6.078 6.078 6.086 5.913 6.136 17,999,866 6.0318 0.14%
2022-03-10 0 7.360 7.350 7.360 7.210 7.400 11,053,690 81,061,330 7.3334 6.070 6.061 6.070 5.946 6.103 13,403,712 6.0477 2.22%
2022-03-09 0 7.200 7.200 7.220 7.030 7.580 18,088,521 131,071,182 7.2461 5.938 5.938 5.954 5.797 6.251 21,934,153 5.9757 -2.57%
2022-03-08 0 7.390 7.380 7.390 7.270 7.530 12,234,739 90,822,736 7.4233 6.094 6.086 6.094 5.995 6.210 14,835,853 6.1218 1.93%
2022-03-07 0 7.250 7.240 7.250 7.200 7.730 21,498,270 157,441,541 7.3235 5.979 5.971 5.979 5.938 6.375 26,068,817 6.0395 -3.46%
2022-03-04 0 7.510 7.500 7.510 7.440 7.680 11,183,829 84,655,499 7.5695 6.193 6.185 6.193 6.136 6.333 13,561,519 6.2423 -1.57%
2022-03-03 0 7.630 7.610 7.630 7.530 7.880 11,927,177 92,093,566 7.7213 6.292 6.276 6.292 6.210 6.498 14,462,903 6.3676 0.53%
2022-03-02 0 7.590 7.570 7.590 7.530 7.770 10,134,549 77,180,962 7.6156 6.259 6.243 6.259 6.210 6.408 12,289,161 6.2804 -1.04%
2022-03-01 0 7.670 7.660 7.670 7.660 7.800 5,983,954 46,094,973 7.7031 6.325 6.317 6.325 6.317 6.432 7,256,147 6.3525 0.39%
2022-02-28 0 7.640 7.610 7.640 7.400 7.640 18,777,160 142,154,870 7.5706 6.301 6.276 6.301 6.103 6.301 22,769,197 6.2433 2.96%
2022-02-25 0 7.420 7.400 7.420 7.110 7.490 13,227,550 97,590,292 7.3778 6.119 6.103 6.119 5.863 6.177 16,039,736 6.0843 3.78%
2022-02-24 0 7.150 7.140 7.150 7.020 7.390 31,597,962 228,020,038 7.2163 5.896 5.888 5.896 5.789 6.094 38,315,710 5.9511 -1.79%
2022-02-23 0 7.280 7.280 7.300 7.270 8.010 31,369,399 233,870,328 7.4554 6.004 6.004 6.020 5.995 6.606 38,038,555 6.1482 -8.89%
2022-02-22 0 7.990 7.970 7.990 7.860 8.180 13,416,200 106,890,162 7.9672 6.589 6.573 6.589 6.482 6.746 16,268,493 6.5704 -1.72%
2022-02-21 0 8.130 8.130 8.140 8.050 8.200 5,705,360 46,471,321 8.1452 6.705 6.705 6.713 6.639 6.762 6,918,323 6.7171 0.00%
2022-02-18 0 8.130 8.130 8.150 8.020 8.200 11,040,733 89,698,030 8.1243 6.705 6.705 6.721 6.614 6.762 13,388,000 6.6999 -0.25%
2022-02-17 0 8.150 8.130 8.150 7.880 8.180 15,020,098 121,086,547 8.0616 6.721 6.705 6.721 6.498 6.746 18,213,381 6.6482 3.43%
2022-02-16 0 7.880 7.880 7.900 7.830 8.150 19,469,032 154,280,878 7.9244 6.498 6.498 6.515 6.457 6.721 23,608,162 6.5351 -2.84%
2022-02-15 0 8.110 8.110 8.120 8.060 8.510 19,039,778 155,362,572 8.1599 6.688 6.688 6.696 6.647 7.018 23,087,648 6.7293 -4.48%
2022-02-14 0 8.490 8.490 8.500 8.320 8.580 13,459,142 114,133,015 8.4800 7.001 7.001 7.010 6.861 7.076 16,320,565 6.9932 -0.59%
2022-02-11 0 8.540 8.530 8.540 8.410 8.580 10,360,064 88,307,086 8.5238 7.043 7.034 7.043 6.936 7.076 12,562,621 7.0294 0.23%
2022-02-10 0 8.520 8.510 8.520 8.430 8.600 11,836,690 100,749,508 8.5116 7.026 7.018 7.026 6.952 7.092 14,353,178 7.0193 0.00%
2022-02-09 0 8.520 8.500 8.520 8.310 8.580 14,107,681 119,502,233 8.4707 7.026 7.010 7.026 6.853 7.076 17,106,984 6.9856 2.77%
2022-02-08 0 8.290 8.290 8.300 8.160 8.430 12,227,848 101,336,937 8.2874 6.837 6.837 6.845 6.729 6.952 14,827,497 6.8344 -1.31%
2022-02-07 0 8.400 8.400 8.410 8.210 8.440 11,081,355 92,922,463 8.3855 6.927 6.927 6.936 6.771 6.960 13,437,259 6.9153 1.20%
2022-02-04 0 8.300 8.300 8.310 8.030 8.330 17,839,835 147,066,626 8.2437 6.845 6.845 6.853 6.622 6.870 21,632,596 6.7984 3.23%
2022-01-31 0 8.040 8.040 8.050 7.690 8.100 13,856,445 110,513,306 7.9756 6.630 6.630 6.639 6.342 6.680 16,802,335 6.5773 4.01%
2022-01-28 0 7.730 7.720 7.730 7.600 7.780 10,522,800 81,169,200 7.7137 6.375 6.366 6.375 6.268 6.416 12,759,954 6.3612 2.38%
2022-01-27 0 7.550 7.540 7.550 7.460 7.650 14,257,410 107,747,559 7.5573 6.226 6.218 6.226 6.152 6.309 17,288,545 6.2323 -1.82%
2022-01-26 0 7.690 7.680 7.690 7.330 7.690 17,975,668 135,412,891 7.5331 6.342 6.333 6.342 6.045 6.342 21,797,307 6.2124 5.92%
2022-01-25 0 7.260 7.240 7.260 7.190 7.510 11,196,181 81,570,032 7.2855 5.987 5.971 5.987 5.929 6.193 13,576,497 6.0082 -3.33%
2022-01-24 0 7.510 7.500 7.510 7.500 7.660 6,295,377 47,517,422 7.5480 6.193 6.185 6.193 6.185 6.317 7,633,778 6.2246 -1.57%
2022-01-21 0 7.630 7.610 7.630 7.470 7.680 5,649,977 42,938,923 7.5998 6.292 6.276 6.292 6.160 6.333 6,851,166 6.2674 1.19%
2022-01-20 0 7.540 7.540 7.550 7.490 7.750 11,755,950 88,976,614 7.5686 6.218 6.218 6.226 6.177 6.391 14,255,273 6.2417 -1.69%
2022-01-19 0 7.670 7.650 7.670 7.600 7.820 7,137,365 54,754,249 7.6715 6.325 6.309 6.325 6.268 6.449 8,654,774 6.3265 -1.67%
2022-01-18 0 7.800 7.770 7.800 7.630 7.830 7,527,138 58,232,408 7.7363 6.432 6.408 6.432 6.292 6.457 9,127,413 6.3799 1.56%
2022-01-17 0 7.680 7.670 7.680 7.640 7.880 7,836,336 60,694,437 7.7453 6.333 6.325 6.333 6.301 6.498 9,502,346 6.3873 -0.26%
2022-01-14 0 7.700 7.700 7.710 7.660 7.920 11,762,896 91,358,324 7.7667 6.350 6.350 6.358 6.317 6.531 14,263,696 6.4050 -2.53%
2022-01-13 0 7.900 7.880 7.900 7.640 7.920 12,179,000 95,388,354 7.8322 6.515 6.498 6.515 6.301 6.531 14,768,264 6.4590 3.81%
2022-01-12 0 7.610 7.580 7.610 7.490 7.620 9,724,789 73,703,819 7.5790 6.276 6.251 6.276 6.177 6.284 11,792,286 6.2502 1.74%
2022-01-11 0 7.480 7.460 7.480 7.240 7.480 14,844,422 110,419,974 7.4385 6.169 6.152 6.169 5.971 6.169 18,000,356 6.1343 1.36%
2022-01-10 0 7.380 7.360 7.380 7.190 7.400 9,823,529 72,111,202 7.3407 6.086 6.070 6.086 5.929 6.103 11,912,018 6.0537 2.50%
2022-01-07 0 7.200 7.200 7.210 7.150 7.410 9,257,061 67,441,273 7.2854 5.938 5.938 5.946 5.896 6.111 11,225,118 6.0081 -0.14%
2022-01-06 0 7.210 7.210 7.230 7.140 7.470 11,402,412 82,598,867 7.2440 5.946 5.946 5.962 5.888 6.160 13,826,573 5.9739 -2.96%
2022-01-05 0 7.430 7.420 7.430 7.310 7.460 6,373,100 47,178,786 7.4028 6.127 6.119 6.127 6.028 6.152 7,728,025 6.1049 1.09%
2022-01-04 0 7.350 7.340 7.350 7.330 7.550 7,897,208 58,537,110 7.4124 6.061 6.053 6.061 6.045 6.226 9,576,160 6.1128 -0.81%
2022-01-03 0 7.410 7.400 7.410 7.280 7.480 3,340,305 24,770,218 7.4156 6.111 6.103 6.111 6.004 6.169 4,050,456 6.1154 1.37%
2021-12-31 0 7.310 7.310 7.340 7.260 7.400 3,146,377 22,986,077 7.3056 6.028 6.028 6.053 5.987 6.103 3,815,299 6.0247 0.83%
2021-12-30 0 7.250 7.250 7.260 7.230 7.370 5,418,353 39,468,323 7.2842 5.979 5.979 5.987 5.962 6.078 6,570,299 6.0071 -0.28%
2021-12-29 0 7.270 7.270 7.290 7.250 7.470 3,737,396 27,390,471 7.3288 5.995 5.995 6.012 5.979 6.160 4,531,969 6.0438 -1.76%
2021-12-28 0 7.400 7.390 7.400 7.360 7.620 5,230,000 38,803,310 7.4194 6.103 6.094 6.103 6.070 6.284 6,341,902 6.1186 0.68%
2021-12-24 0 7.350 7.350 7.380 7.280 7.430 3,689,281 27,203,737 7.3737 6.061 6.061 6.086 6.004 6.127 4,473,625 6.0809 0.82%
2021-12-23 0 7.290 7.280 7.290 7.130 7.320 5,813,807 42,142,993 7.2488 6.012 6.004 6.012 5.880 6.037 7,049,826 5.9779 1.67%
2021-12-22 0 7.170 7.150 7.170 7.090 7.270 6,511,469 46,597,856 7.1563 5.913 5.896 5.913 5.847 5.995 7,895,812 5.9016 0.14%
2021-12-21 0 7.160 7.160 7.170 7.130 7.350 7,716,380 55,688,339 7.2169 5.905 5.905 5.913 5.880 6.061 9,356,888 5.9516 -0.28%
2021-12-20 0 7.180 7.170 7.180 7.030 7.450 14,318,693 102,329,018 7.1465 5.921 5.913 5.921 5.797 6.144 17,362,857 5.8936 -2.58%
2021-12-17 0 7.370 7.360 7.370 7.350 7.680 15,466,745 114,534,783 7.4052 6.078 6.070 6.078 6.061 6.333 18,754,986 6.1069 -2.90%
2021-12-16 0 7.590 7.590 7.600 7.500 7.730 9,993,340 76,110,553 7.6161 6.259 6.259 6.268 6.185 6.375 12,117,931 6.2808 -0.13%
2021-12-15 0 7.600 7.580 7.600 7.320 7.640 16,528,289 124,269,974 7.5186 6.268 6.251 6.268 6.037 6.301 20,042,215 6.2004 0.93%
2021-12-14 0 7.530 7.520 7.530 7.350 7.620 11,471,723 86,075,918 7.5033 6.210 6.202 6.210 6.061 6.284 13,910,619 6.1878 -0.53%
2021-12-13 0 7.570 7.570 7.580 7.430 7.660 9,639,935 73,212,544 7.5947 6.243 6.243 6.251 6.127 6.317 11,689,392 6.2632 0.66%
2021-12-10 0 7.520 7.500 7.520 7.480 7.750 12,483,794 94,648,456 7.5817 6.202 6.185 6.202 6.169 6.391 15,137,857 6.2524 -0.27%
2021-12-09 0 7.540 7.520 7.540 7.390 7.670 12,336,700 92,989,736 7.5377 6.218 6.202 6.218 6.094 6.325 14,959,491 6.2161 0.67%
2021-12-08 0 7.490 7.490 7.500 7.400 7.540 7,473,923 55,840,579 7.4714 6.177 6.177 6.185 6.103 6.218 9,062,884 6.1615 0.40%
2021-12-07 0 7.460 7.430 7.460 7.240 7.470 14,416,972 106,864,970 7.4124 6.152 6.127 6.152 5.971 6.160 17,482,030 6.1128 4.19%
2021-12-06 0 7.160 7.160 7.170 7.150 7.490 14,230,720 104,335,374 7.3317 5.905 5.905 5.913 5.896 6.177 17,256,181 6.0463 -3.76%
2021-12-03 0 7.440 7.430 7.440 7.380 7.520 10,307,235 76,840,767 7.4550 6.136 6.127 6.136 6.086 6.202 12,498,560 6.1480 0.27%
2021-12-02 0 7.420 7.420 7.430 7.300 7.500 17,045,441 126,802,553 7.4391 6.119 6.119 6.127 6.020 6.185 20,669,313 6.1348 1.64%
2021-12-01 0 7.300 7.300 7.330 7.200 7.500 15,954,566 117,500,404 7.3647 6.020 6.020 6.045 5.938 6.185 19,346,518 6.0735 -0.54%
2021-11-30 0 7.340 7.320 7.340 7.160 7.450 42,566,316 311,438,872 7.3166 6.053 6.037 6.053 5.905 6.144 51,615,944 6.0338 -0.14%
2021-11-29 0 7.350 7.340 7.350 7.150 7.400 13,656,097 100,298,763 7.3446 6.061 6.053 6.061 5.896 6.103 16,559,393 6.0569 0.96%
2021-11-26 0 7.280 7.270 7.280 7.240 7.440 14,257,824 104,461,922 7.3266 6.004 5.995 6.004 5.971 6.136 17,289,047 6.0421 -0.14%
2021-11-25 0 7.290 7.280 7.290 7.250 7.450 15,486,459 113,830,443 7.3503 6.012 6.004 6.012 5.979 6.144 18,778,891 6.0616 0.00%
2021-11-24 0 7.290 7.290 7.300 7.150 7.340 13,370,609 97,064,193 7.2595 6.012 6.012 6.020 5.896 6.053 16,213,210 5.9867 0.00%
2021-11-23 0 7.290 7.280 7.290 7.170 7.340 17,196,128 124,981,058 7.2680 6.012 6.004 6.012 5.913 6.053 20,852,037 5.9937 1.53%
2021-11-22 0 7.180 7.180 7.190 7.100 7.270 14,525,096 104,527,162 7.1963 5.921 5.921 5.929 5.855 5.995 17,613,141 5.9346 2.13%
2021-11-19 0 7.030 7.020 7.030 6.860 7.120 9,981,413 69,643,465 6.9773 5.797 5.789 5.797 5.657 5.872 12,103,468 5.7540 0.72%
2021-11-18 0 6.980 6.970 6.980 6.960 7.140 10,119,018 71,217,683 7.0380 5.756 5.748 5.756 5.740 5.888 12,270,328 5.8041 -1.27%
2021-11-17 0 7.070 7.060 7.070 6.950 7.140 12,933,064 91,125,050 7.0459 5.830 5.822 5.830 5.731 5.888 15,682,642 5.8106 1.58%
2021-11-16 0 6.960 6.950 6.960 6.750 6.960 11,871,775 82,037,872 6.9103 5.740 5.731 5.740 5.567 5.740 14,395,722 5.6988 2.50%
2021-11-15 0 6.790 6.760 6.790 6.710 6.920 5,994,117 40,573,097 6.7688 5.600 5.575 5.600 5.534 5.707 7,268,470 5.5821 -0.59%
2021-11-12 0 6.830 6.820 6.830 6.810 7.000 7,276,590 50,059,472 6.8795 5.633 5.624 5.633 5.616 5.773 8,823,598 5.6734 -1.16%
2021-11-11 0 6.910 6.890 6.910 6.780 6.930 18,044,371 123,935,213 6.8684 5.698 5.682 5.698 5.591 5.715 21,880,617 5.6642 0.44%
2021-11-10 0 6.880 6.860 6.880 6.680 6.940 13,156,500 89,462,481 6.7999 5.674 5.657 5.674 5.509 5.723 15,953,581 5.6077 0.00%
2021-11-09 0 6.880 6.850 6.880 6.780 6.940 8,945,798 61,315,430 6.8541 5.674 5.649 5.674 5.591 5.723 10,847,681 5.6524 0.88%
2021-11-08 0 6.820 6.810 6.820 6.720 6.940 8,197,336 55,978,505 6.8289 5.624 5.616 5.624 5.542 5.723 9,940,095 5.6316 2.25%
2021-11-05 0 6.670 6.660 6.670 6.630 6.970 12,694,676 85,516,466 6.7364 5.501 5.492 5.501 5.468 5.748 15,393,573 5.5553 -2.34%
2021-11-04 0 6.830 6.800 6.830 6.650 6.830 14,771,001 99,678,375 6.7482 5.633 5.608 5.633 5.484 5.633 17,911,326 5.5651 2.55%
2021-11-03 0 6.660 6.660 6.670 6.600 6.950 22,816,710 152,825,144 6.6979 5.492 5.492 5.501 5.443 5.731 27,667,558 5.5236 -2.77%
2021-11-02 0 6.850 6.850 6.860 6.820 7.180 14,741,550 101,938,953 6.9151 5.649 5.649 5.657 5.624 5.921 17,875,614 5.7027 -4.06%
2021-11-01 0 7.140 7.130 7.140 7.010 7.280 13,187,393 93,876,531 7.1187 5.888 5.880 5.888 5.781 6.004 15,991,042 5.8706 0.28%
2021-10-29 0 7.120 7.100 7.120 6.980 7.150 15,013,393 106,315,824 7.0814 5.872 5.855 5.872 5.756 5.896 18,205,251 5.8398 0.99%
2021-10-28 0 7.050 7.040 7.050 6.930 7.180 17,181,775 120,574,501 7.0176 5.814 5.806 5.814 5.715 5.921 20,834,632 5.7872 -1.12%
2021-10-27 0 7.130 7.110 7.130 7.100 7.220 14,446,436 103,172,516 7.1417 5.880 5.863 5.880 5.855 5.954 17,517,758 5.8896 0.42%
2021-10-26 0 7.100 7.090 7.100 7.030 7.240 25,308,914 179,579,060 7.0955 5.855 5.847 5.855 5.797 5.971 30,689,606 5.8515 0.85%
2021-10-25 0 7.040 7.030 7.040 6.760 7.070 20,587,855 143,833,893 6.9863 5.806 5.797 5.806 5.575 5.830 24,964,847 5.7615 3.07%
2021-10-22 0 6.830 6.820 6.830 6.680 6.870 18,151,012 123,760,625 6.8184 5.633 5.624 5.633 5.509 5.666 22,009,930 5.6229 0.15%
2021-10-21 0 6.820 6.800 6.820 6.780 7.070 35,109,387 241,686,133 6.8838 5.624 5.608 5.624 5.591 5.830 42,573,667 5.6769 -0.29%
2021-10-20 0 6.840 6.830 6.840 6.700 6.910 27,944,991 190,774,545 6.8268 5.641 5.633 5.641 5.525 5.698 33,886,115 5.6299 0.88%
2021-10-19 0 6.780 6.770 6.780 6.650 6.820 16,900,150 114,167,093 6.7554 5.591 5.583 5.591 5.484 5.624 20,493,133 5.5710 0.59%
2021-10-18 0 6.740 6.720 6.740 6.530 6.770 33,174,550 221,635,420 6.6809 5.558 5.542 5.558 5.385 5.583 40,227,482 5.5096 1.05%
2021-10-15 0 6.670 6.670 6.680 6.570 7.000 57,197,966 382,371,369 6.6851 5.501 5.501 5.509 5.418 5.773 69,358,293 5.5130 -4.30%
2021-10-12 0 6.970 6.960 6.970 6.890 7.300 43,051,681 301,586,094 7.0052 5.748 5.740 5.748 5.682 6.020 52,204,498 5.7770 -5.30%
2021-10-11 0 7.360 7.340 7.360 7.230 7.500 18,462,973 135,864,167 7.3587 6.070 6.053 6.070 5.962 6.185 22,388,214 6.0686 0.96%
2021-10-08 0 7.290 7.280 7.290 7.160 7.610 46,550,916 340,974,375 7.3248 6.012 6.004 6.012 5.905 6.276 56,447,673 6.0405 -2.67%
2021-10-07 0 7.490 7.490 7.510 7.480 7.730 32,384,766 244,524,051 7.5506 6.177 6.177 6.193 6.169 6.375 39,269,789 6.2268 -1.32%
2021-10-06 0 7.590 7.580 7.590 7.570 7.920 32,236,052 248,406,326 7.7059 6.259 6.251 6.259 6.243 6.531 39,089,459 6.3548 -2.32%
2021-10-05 0 7.770 7.760 7.770 7.440 7.860 31,551,640 244,198,481 7.7396 6.408 6.399 6.408 6.136 6.482 38,259,540 6.3827 3.05%
2021-10-04 0 7.540 7.530 7.540 7.520 8.150 29,269,667 223,992,067 7.6527 6.218 6.210 6.218 6.202 6.721 35,492,418 6.3110 -7.14%
2021-09-30 0 8.120 8.120 8.130 8.050 8.200 22,589,935 183,289,107 8.1138 6.696 6.696 6.705 6.639 6.762 27,392,571 6.6912 0.50%
2021-09-29 0 8.080 8.060 8.080 8.030 8.450 21,879,287 178,517,992 8.1592 6.663 6.647 6.663 6.622 6.968 26,530,838 6.7287 -2.18%
2021-09-28 0 8.260 8.260 8.270 7.900 8.370 28,964,000 238,344,004 8.2290 6.812 6.812 6.820 6.515 6.903 35,121,766 6.7862 5.49%
2021-09-27 0 7.830 7.820 7.830 7.680 8.100 31,100,035 243,780,834 7.8386 6.457 6.449 6.457 6.333 6.680 37,711,924 6.4643 0.00%
2021-09-24 0 7.830 7.830 7.840 7.740 8.250 38,000,262 300,684,954 7.9127 6.457 6.457 6.465 6.383 6.804 46,079,144 6.5254 -4.28%
2021-09-23 0 8.180 8.170 8.180 8.060 8.520 31,715,650 262,148,802 8.2656 6.746 6.738 6.746 6.647 7.026 38,458,419 6.8164 -3.31%
2021-09-21 0 8.460 8.460 8.470 8.090 8.480 16,737,442 138,468,065 8.2730 6.977 6.977 6.985 6.672 6.993 20,295,834 6.8225 1.20%
2021-09-20 0 8.360 8.360 8.370 8.280 8.750 24,722,836 209,895,144 8.4899 6.894 6.894 6.903 6.828 7.216 29,978,928 7.0014 -4.68%
2021-09-17 0 8.770 8.770 8.790 8.440 8.830 56,874,828 496,727,609 8.7337 7.232 7.232 7.249 6.960 7.282 68,966,455 7.2025 2.33%
2021-09-16 0 8.570 8.570 8.580 8.420 8.840 25,597,128 220,188,475 8.6021 7.067 7.067 7.076 6.944 7.290 31,039,095 7.0939 -2.83%
2021-09-15 0 8.820 8.790 8.820 8.730 8.940 20,654,545 182,143,506 8.8186 7.274 7.249 7.274 7.199 7.373 25,045,715 7.2724 -0.45%
2021-09-14 0 8.860 8.860 8.870 8.710 9.000 15,931,164 141,638,659 8.8907 7.307 7.307 7.315 7.183 7.422 19,318,140 7.3319 0.80%
2021-09-13 0 8.790 8.780 8.790 8.730 8.950 16,324,665 144,383,698 8.8445 7.249 7.241 7.249 7.199 7.381 19,795,300 7.2938 -0.57%
2021-09-10 0 8.840 8.830 8.840 8.740 9.000 20,654,417 183,815,976 8.8996 7.290 7.282 7.290 7.208 7.422 25,045,560 7.3393 1.38%
2021-09-09 0 8.720 8.710 8.720 8.390 8.800 27,748,741 240,546,431 8.6687 7.191 7.183 7.191 6.919 7.257 33,648,142 7.1489 2.59%
2021-09-08 0 8.500 8.500 8.510 8.410 8.650 13,678,523 116,503,473 8.5173 7.010 7.010 7.018 6.936 7.133 16,586,586 7.0240 -1.05%
2021-09-07 0 8.590 8.580 8.590 8.330 8.610 12,094,100 102,827,388 8.5023 7.084 7.076 7.084 6.870 7.100 14,665,314 7.0116 2.26%
2021-09-06 0 8.400 8.400 8.410 8.320 8.710 11,267,557 95,136,005 8.4434 6.927 6.927 6.936 6.861 7.183 13,663,047 6.9630 -1.29%
2021-09-03 0 8.510 8.500 8.510 8.420 8.750 18,705,788 159,792,941 8.5424 7.018 7.010 7.018 6.944 7.216 22,682,651 7.0447 -0.82%
2021-09-02 0 8.580 8.570 8.580 8.260 8.600 25,882,575 219,781,578 8.4915 7.076 7.067 7.076 6.812 7.092 31,385,228 7.0027 3.87%
2021-09-01 0 8.260 8.250 8.260 8.150 8.420 23,741,144 196,845,852 8.2913 6.812 6.804 6.812 6.721 6.944 28,788,527 6.8376 0.24%
2021-08-31 0 8.240 8.210 8.240 7.840 8.240 40,926,987 332,134,632 8.1153 6.795 6.771 6.795 6.465 6.795 49,628,092 6.6925 4.30%
2021-08-30 0 7.900 7.880 7.900 7.650 7.930 20,886,875 163,136,024 7.8105 6.515 6.498 6.515 6.309 6.540 25,327,439 6.4411 3.67%
2021-08-27 0 7.620 7.610 7.620 7.260 7.660 24,704,535 186,334,081 7.5425 6.284 6.276 6.284 5.987 6.317 29,956,736 6.2201 4.81%
2021-08-26 0 7.270 7.260 7.270 7.130 7.350 26,223,000 189,889,134 7.2413 5.995 5.987 5.995 5.880 6.061 31,798,028 5.9717 2.54%
2021-08-25 0 7.090 7.080 7.090 7.040 7.730 43,456,100 312,812,539 7.1984 5.847 5.839 5.847 5.806 6.375 52,694,897 5.9363 -5.59%
2021-08-24 0 7.510 7.510 7.520 7.320 7.640 26,246,029 196,843,527 7.4999 6.193 6.193 6.202 6.037 6.301 31,825,953 6.1850 1.21%
2021-08-23 0 7.420 7.410 7.420 7.270 7.460 11,286,775 83,201,325 7.3716 6.119 6.111 6.119 5.995 6.152 13,686,351 6.0791 3.49%
2021-08-20 0 7.170 7.160 7.170 7.080 7.320 9,983,987 71,509,206 7.1624 5.913 5.905 5.913 5.839 6.037 12,106,589 5.9066 -1.51%
2021-08-19 0 7.280 7.260 7.280 7.160 7.400 14,146,134 102,542,079 7.2488 6.004 5.987 6.004 5.905 6.103 17,153,612 5.9779 -2.02%
2021-08-18 0 7.430 7.410 7.430 7.310 7.680 37,384,198 280,781,030 7.5107 6.127 6.111 6.127 6.028 6.333 45,332,104 6.1939 2.20%
2021-08-17 0 7.270 7.260 7.270 7.190 7.350 11,924,054 86,584,722 7.2613 5.995 5.987 5.995 5.929 6.061 14,459,116 5.9882 0.28%
2021-08-16 0 7.250 7.240 7.250 7.160 7.380 9,480,233 68,689,987 7.2456 5.979 5.971 5.979 5.905 6.086 11,495,737 5.9753 -0.96%
2021-08-13 0 7.320 7.310 7.320 7.050 7.380 22,560,733 164,024,582 7.2704 6.037 6.028 6.037 5.814 6.086 27,357,160 5.9957 1.81%
2021-08-12 0 7.190 7.180 7.190 7.030 7.250 16,806,083 120,693,692 7.1815 5.929 5.921 5.929 5.797 5.979 20,379,068 5.9224 1.41%
2021-08-11 0 7.090 7.080 7.090 6.790 7.090 24,748,870 173,769,727 7.0213 5.847 5.839 5.847 5.600 5.847 30,010,497 5.7903 3.65%
2021-08-10 0 6.840 6.790 6.840 6.640 6.840 18,994,677 128,037,312 6.7407 5.641 5.600 5.641 5.476 5.641 23,032,958 5.5589 2.24%
2021-08-09 0 6.690 6.670 6.690 6.570 6.730 7,943,553 52,875,063 6.6563 5.517 5.501 5.517 5.418 5.550 9,632,358 5.4893 1.67%
2021-08-06 0 6.580 6.580 6.590 6.580 6.840 11,766,251 78,159,517 6.6427 5.426 5.426 5.435 5.426 5.641 14,267,764 5.4780 -3.38%
2021-08-05 0 6.810 6.790 6.810 6.630 6.850 20,276,000 137,560,660 6.7844 5.616 5.600 5.616 5.468 5.649 24,586,691 5.5949 0.89%
2021-08-04 0 6.750 6.740 6.750 6.680 6.790 7,578,000 51,013,264 6.7318 5.567 5.558 5.567 5.509 5.600 9,189,088 5.5515 1.20%
2021-08-03 0 6.670 6.650 6.680 6.540 6.860 15,598,090 103,711,849 6.6490 5.501 5.484 5.509 5.393 5.657 18,914,255 5.4833 -1.19%
2021-08-02 0 6.750 6.750 6.760 6.680 6.820 13,711,793 92,554,602 6.7500 5.567 5.567 5.575 5.509 5.624 16,626,930 5.5665 0.45%
2021-07-30 0 6.720 6.700 6.720 6.670 6.920 19,673,868 132,520,723 6.7359 5.542 5.525 5.542 5.501 5.707 23,856,546 5.5549 0.30%
2021-07-29 0 6.700 6.690 6.700 6.670 6.940 23,195,086 156,788,657 6.7596 5.525 5.517 5.525 5.501 5.723 28,126,377 5.5744 0.15%
2021-07-28 0 6.690 6.680 6.690 6.540 6.710 18,892,281 125,340,674 6.6345 5.517 5.509 5.517 5.393 5.534 22,908,793 5.4713 1.52%
2021-07-27 0 6.590 6.570 6.590 6.480 6.900 22,435,749 149,145,319 6.6477 5.435 5.418 5.435 5.344 5.690 27,205,605 5.4822 -0.90%
2021-07-26 0 6.650 6.650 6.660 6.630 6.840 12,956,276 86,827,081 6.7015 5.484 5.484 5.492 5.468 5.641 15,710,789 5.5266 -0.75%
2021-07-23 0 6.700 6.690 6.700 6.680 6.860 9,443,000 63,812,612 6.7577 5.525 5.517 5.525 5.509 5.657 11,450,588 5.5729 -0.74%
2021-07-22 0 6.750 6.740 6.750 6.660 6.810 20,771,277 139,744,950 6.7278 5.567 5.558 5.567 5.492 5.616 25,187,265 5.5482 1.66%
2021-07-21 0 6.640 6.630 6.640 6.610 6.860 15,372,069 102,431,803 6.6635 5.476 5.468 5.476 5.451 5.657 18,640,181 5.4952 -0.60%
2021-07-20 0 6.680 6.670 6.680 6.510 6.850 26,449,107 175,284,349 6.6272 5.509 5.501 5.509 5.369 5.649 32,072,205 5.4653 -2.62%
2021-07-19 0 6.860 6.850 6.860 6.790 6.910 12,338,635 84,716,399 6.8659 5.657 5.649 5.657 5.600 5.698 14,961,837 5.6622 0.00%
2021-07-16 0 6.860 6.850 6.860 6.840 7.190 23,567,305 163,480,356 6.9367 5.657 5.649 5.657 5.641 5.929 28,577,730 5.7206 -4.32%
2021-07-15 0 7.170 7.140 7.170 6.960 7.240 25,119,470 179,333,257 7.1392 5.913 5.888 5.913 5.740 5.971 30,459,887 5.8875 2.87%
2021-07-14 0 6.970 6.950 6.970 6.840 7.000 11,578,234 80,338,293 6.9387 5.748 5.731 5.748 5.641 5.773 14,039,774 5.7222 0.29%
2021-07-13 0 6.950 6.930 6.950 6.770 6.960 11,067,188 76,194,091 6.8847 5.731 5.715 5.731 5.583 5.740 13,420,080 5.6776 1.46%
2021-07-12 0 6.850 6.840 6.850 6.790 6.970 13,134,466 90,718,973 6.9069 5.649 5.641 5.649 5.600 5.748 15,926,862 5.6960 1.03%
2021-07-09 0 6.780 6.770 6.780 6.720 6.920 18,586,859 126,163,957 6.7878 5.591 5.583 5.591 5.542 5.707 22,538,438 5.5977 0.89%
2021-07-08 0 6.720 6.720 6.740 6.720 7.050 26,079,154 177,441,165 6.8039 5.542 5.542 5.558 5.542 5.814 31,623,600 5.6110 -3.59%
2021-07-07 0 6.970 6.970 6.980 6.800 7.020 24,555,845 170,024,003 6.9240 5.748 5.748 5.756 5.608 5.789 29,776,434 5.7100 0.43%
2021-07-06 0 6.940 6.940 6.950 6.870 7.240 11,602,765 80,839,620 6.9673 5.723 5.723 5.731 5.666 5.971 14,069,521 5.7457 -2.80%
2021-07-05 0 7.140 7.130 7.140 7.010 7.230 6,079,092 43,578,754 7.1686 5.888 5.880 5.888 5.781 5.962 7,371,511 5.9118 0.00%
2021-07-02 0 7.140 7.130 7.140 7.070 7.190 13,934,057 99,492,631 7.1402 5.888 5.880 5.888 5.830 5.929 16,896,447 5.8884 -0.28%
2021-06-30 0 7.160 7.140 7.160 7.080 7.280 18,072,921 129,470,092 7.1638 5.905 5.888 5.905 5.839 6.004 21,915,236 5.9078 -0.83%
2021-06-29 0 7.220 7.210 7.220 7.160 7.330 15,134,310 109,140,358 7.2115 5.954 5.946 5.954 5.905 6.045 18,351,875 5.9471 -1.37%
2021-06-28 0 7.320 7.300 7.320 7.240 7.370 6,972,893 50,826,942 7.2892 6.037 6.020 6.037 5.971 6.078 8,455,335 6.0112 0.55%
2021-06-25 0 7.280 7.270 7.280 7.190 7.350 13,080,060 95,154,433 7.2748 6.004 5.995 6.004 5.929 6.061 15,860,890 5.9993 -0.14%
2021-06-24 0 7.290 7.280 7.290 7.260 7.400 7,396,206 54,186,408 7.3262 6.012 6.004 6.012 5.987 6.103 8,968,644 6.0418 -0.41%
2021-06-23 0 7.320 7.300 7.320 7.120 7.390 18,650,736 136,413,029 7.3141 6.037 6.020 6.037 5.872 6.094 22,615,895 6.0317 1.67%
2021-06-22 0 7.200 7.200 7.210 6.990 7.230 15,714,831 112,617,972 7.1663 5.938 5.938 5.946 5.764 5.962 19,055,815 5.9099 3.15%
2021-06-21 0 6.980 6.970 6.980 6.920 7.200 17,733,668 123,964,540 6.9903 5.756 5.748 5.756 5.707 5.938 21,503,858 5.7648 -4.12%
2021-06-18 0 7.280 7.270 7.280 7.040 7.330 31,707,430 228,518,266 7.2071 6.004 5.995 6.004 5.806 6.045 38,448,451 5.9435 -0.68%
2021-06-17 0 7.330 7.320 7.330 7.140 7.360 30,011,172 219,156,224 7.3025 6.045 6.037 6.045 5.888 6.070 36,391,568 6.0222 3.24%
2021-06-16 0 7.100 7.090 7.100 6.800 7.210 29,502,385 208,436,189 7.0651 5.855 5.847 5.855 5.608 5.946 35,774,612 5.8264 2.16%
2021-06-15 0 6.950 6.940 6.950 6.700 7.070 30,368,585 209,557,140 6.9005 5.731 5.723 5.731 5.525 5.830 36,824,967 5.6906 0.14%
2021-06-11 0 6.940 6.940 6.950 6.790 6.990 25,971,364 180,059,026 6.9330 5.723 5.723 5.731 5.600 5.764 31,492,894 5.7174 2.36%
2021-06-10 0 6.780 6.770 6.780 6.720 7.010 31,886,949 217,985,365 6.8362 5.591 5.583 5.591 5.542 5.781 38,666,136 5.6376 -2.31%
2021-06-09 0 6.940 6.940 6.950 6.890 7.000 10,804,399 75,156,420 6.9561 5.723 5.723 5.731 5.682 5.773 13,101,422 5.7365 0.29%
2021-06-08 0 6.920 6.910 6.920 6.760 7.030 33,248,700 230,895,602 6.9445 5.707 5.698 5.707 5.575 5.797 40,317,396 5.7269 1.91%
2021-06-07 0 6.790 6.790 6.800 6.680 6.850 31,318,506 212,463,995 6.7840 5.600 5.600 5.608 5.509 5.649 37,976,842 5.5946 0.44%
2021-06-04 0 6.760 6.760 6.770 6.620 6.840 25,732,680 173,908,802 6.7583 5.575 5.575 5.583 5.459 5.641 31,203,465 5.5734 0.15%
2021-06-03 0 6.750 6.740 6.750 6.630 6.850 44,698,942 301,309,455 6.7409 5.567 5.558 5.567 5.468 5.649 54,201,968 5.5590 4.01%
2021-06-02 0 6.490 6.470 6.490 6.200 6.650 36,531,275 236,712,466 6.4797 5.352 5.336 5.352 5.113 5.484 44,297,849 5.3437 5.53%
2021-06-01 0 6.150 6.150 6.160 5.820 6.180 32,838,093 197,756,368 6.0222 5.072 5.072 5.080 4.800 5.096 39,819,494 4.9663 4.95%
2021-05-31 0 5.860 5.850 5.860 5.730 6.000 51,770,216 311,547,374 6.0179 4.833 4.824 4.833 4.725 4.948 62,776,599 4.9628 -2.43%
2021-05-28 0 8.810 8.810 8.820 8.710 8.880 36,378,311 320,474,578 8.8095 4.953 4.953 4.959 4.897 4.992 64,708,026 4.9526 -0.23%
2021-05-27 0 8.830 8.820 8.830 8.770 8.990 35,362,934 312,302,534 8.8314 4.964 4.959 4.964 4.930 5.054 62,901,921 4.9649 -1.23%
2021-05-26 0 8.940 8.940 8.950 8.800 9.120 25,233,580 225,463,223 8.9350 5.026 5.026 5.032 4.947 5.127 44,884,304 5.0232 1.36%
2021-05-25 0 8.820 8.810 8.820 8.760 8.980 25,655,000 226,649,746 8.8345 4.959 4.953 4.959 4.925 5.048 45,633,906 4.9667 -1.78%
2021-05-24 0 8.980 8.970 8.980 8.900 9.100 15,405,144 137,860,805 8.9490 5.048 5.043 5.048 5.004 5.116 27,401,945 5.0311 -0.44%
2021-05-21 0 9.020 9.020 9.030 8.930 9.140 10,655,292 96,259,787 9.0340 5.071 5.071 5.077 5.020 5.138 18,953,132 5.0788 0.56%
2021-05-20 0 8.970 8.970 8.990 8.860 9.050 16,085,419 144,263,387 8.9686 5.043 5.043 5.054 4.981 5.088 28,611,986 5.0421 -2.39%
2021-05-18 0 9.190 9.180 9.190 8.950 9.300 31,342,733 287,735,650 9.1803 5.167 5.161 5.167 5.032 5.228 55,750,977 5.1611 3.49%
2021-05-17 0 8.880 8.880 8.900 8.760 9.000 16,815,527 149,404,215 8.8849 4.992 4.992 5.004 4.925 5.060 29,910,667 4.9950 1.83%
2021-05-14 0 8.720 8.710 8.720 8.560 8.730 16,848,400 145,669,005 8.6459 4.902 4.897 4.902 4.812 4.908 29,969,140 4.8606 1.40%
2021-05-13 0 8.600 8.600 8.630 8.600 8.780 8,060,042 69,932,148 8.6764 4.835 4.835 4.852 4.835 4.936 14,336,823 4.8778 -1.38%
2021-05-12 0 8.720 8.720 8.730 8.650 8.800 20,042,127 174,922,121 8.7277 4.902 4.902 4.908 4.863 4.947 35,649,991 4.9067 0.23%
2021-05-11 0 8.700 8.700 8.710 8.510 8.760 14,455,845 125,209,806 8.6615 4.891 4.891 4.897 4.784 4.925 25,713,376 4.8694 0.23%
2021-05-10 0 8.680 8.680 8.690 8.650 8.790 12,660,530 110,067,812 8.6938 4.880 4.880 4.885 4.863 4.942 22,519,954 4.8876 0.58%
2021-05-07 0 8.630 8.630 8.640 8.610 8.780 9,276,909 80,344,056 8.6606 4.852 4.852 4.857 4.840 4.936 16,501,329 4.8689 -1.37%
2021-05-06 0 8.750 8.740 8.750 8.560 8.770 15,150,133 131,940,767 8.7089 4.919 4.914 4.919 4.812 4.930 26,948,343 4.8961 2.22%
2021-05-05 0 8.560 8.560 8.580 8.480 8.640 6,233,667 53,492,091 8.5812 4.812 4.812 4.824 4.767 4.857 11,088,153 4.8243 0.00%
2021-05-04 0 8.560 8.560 8.580 8.390 8.640 13,710,300 117,220,929 8.5498 4.812 4.812 4.824 4.717 4.857 24,387,236 4.8067 1.90%
2021-05-03 0 8.400 8.400 8.410 8.230 8.420 8,632,401 71,876,420 8.3264 4.722 4.722 4.728 4.627 4.734 15,354,908 4.6810 0.72%
2021-04-30 0 8.340 8.340 8.350 8.340 8.500 14,118,000 118,402,412 8.3866 4.689 4.689 4.694 4.689 4.779 25,112,433 4.7149 -1.42%
2021-04-29 0 8.460 8.460 8.480 8.320 8.500 12,870,651 108,556,688 8.4344 4.756 4.756 4.767 4.677 4.779 22,893,708 4.7418 1.20%
2021-04-28 0 8.360 8.360 8.370 8.310 8.490 15,478,748 129,511,421 8.3670 4.700 4.700 4.706 4.672 4.773 27,532,868 4.7039 0.24%
2021-04-27 0 8.340 8.340 8.350 8.280 8.420 11,395,721 95,045,960 8.3405 4.689 4.689 4.694 4.655 4.734 20,270,172 4.6890 -0.95%
2021-04-26 0 8.420 8.410 8.420 8.410 8.630 7,293,955 61,892,354 8.4854 4.734 4.728 4.734 4.728 4.852 12,974,144 4.7704 -1.75%
2021-04-23 0 8.570 8.560 8.570 8.260 8.600 19,703,569 167,370,684 8.4944 4.818 4.812 4.818 4.644 4.835 35,047,780 4.7755 2.51%
2021-04-22 0 8.360 8.340 8.360 8.120 8.420 34,191,980 283,925,652 8.3039 4.700 4.689 4.700 4.565 4.734 60,819,083 4.6684 -1.18%
2021-04-21 0 8.460 8.460 8.470 8.410 8.540 27,438,939 232,452,048 8.4716 4.756 4.756 4.762 4.728 4.801 48,807,092 4.7627 -1.74%
2021-04-20 0 8.610 8.610 8.620 8.580 8.690 23,459,811 202,159,337 8.6173 4.840 4.840 4.846 4.824 4.885 41,729,207 4.8446 0.12%
2021-04-19 0 8.600 8.590 8.600 8.510 8.720 22,707,805 196,376,182 8.6480 4.835 4.829 4.835 4.784 4.902 40,391,574 4.8618 -1.04%
2021-04-16 0 8.690 8.690 8.700 8.610 8.880 19,434,469 169,085,954 8.7003 4.885 4.885 4.891 4.840 4.992 34,569,118 4.8912 -1.47%
2021-04-15 0 8.820 8.810 8.820 8.650 8.820 19,932,568 174,121,558 8.7355 4.959 4.953 4.959 4.863 4.959 35,455,113 4.9110 1.03%
2021-04-14 0 8.730 8.730 8.740 8.540 8.750 16,749,509 144,773,873 8.6435 4.908 4.908 4.914 4.801 4.919 29,793,238 4.8593 1.04%
2021-04-13 0 8.640 8.630 8.640 8.500 8.750 31,600,368 272,929,382 8.6369 4.857 4.852 4.857 4.779 4.919 56,209,246 4.8556 0.47%
2021-04-12 0 8.600 8.580 8.600 8.340 8.600 21,002,745 178,626,082 8.5049 4.835 4.824 4.835 4.689 4.835 37,358,694 4.7814 1.42%
2021-04-09 0 8.480 8.460 8.480 8.310 8.560 18,261,990 154,056,457 8.4359 4.767 4.756 4.767 4.672 4.812 32,483,568 4.7426 1.19%
2021-04-08 0 8.380 8.370 8.380 8.280 8.430 9,062,905 75,613,162 8.3431 4.711 4.706 4.711 4.655 4.739 16,120,669 4.6904 0.12%
2021-04-07 0 8.370 8.360 8.370 8.210 8.440 27,224,892 226,970,759 8.3369 4.706 4.700 4.706 4.616 4.745 48,426,356 4.6869 1.95%
2021-04-01 0 8.210 8.200 8.210 8.080 8.300 21,531,483 175,734,328 8.1617 4.616 4.610 4.616 4.543 4.666 38,299,188 4.5885 0.49%
2021-03-31 0 8.170 8.170 8.190 8.150 8.410 26,609,316 218,478,974 8.2106 4.593 4.593 4.604 4.582 4.728 47,331,398 4.6159 -2.39%
2021-03-30 0 8.370 8.360 8.370 8.250 8.480 16,799,645 140,870,216 8.3853 4.706 4.700 4.706 4.638 4.767 29,882,417 4.7142 0.24%
2021-03-29 0 8.350 8.350 8.360 8.070 8.450 23,047,446 191,875,206 8.3252 4.694 4.694 4.700 4.537 4.751 40,995,711 4.6804 1.83%
2021-03-26 0 8.200 8.200 8.210 8.140 8.370 27,111,642 223,110,193 8.2293 4.610 4.610 4.616 4.576 4.706 48,224,912 4.6265 -0.73%
2021-03-25 0 8.260 8.260 8.270 8.230 8.560 26,663,783 222,906,021 8.3599 4.644 4.644 4.649 4.627 4.812 47,428,281 4.6999 -1.31%
2021-03-24 0 8.370 8.360 8.370 8.110 8.560 58,224,481 487,406,596 8.3712 4.706 4.700 4.706 4.559 4.812 103,566,964 4.7062 4.62%
2021-03-23 0 8.000 7.990 8.000 7.850 8.130 14,677,359 116,909,465 7.9653 4.498 4.492 4.498 4.413 4.571 26,107,395 4.4780 -1.11%
2021-03-22 0 8.090 8.080 8.090 8.060 8.340 15,404,308 125,697,800 8.1599 4.548 4.543 4.548 4.531 4.689 27,400,457 4.5874 -1.70%
2021-03-19 0 8.230 8.170 8.230 7.880 8.290 24,220,542 197,959,225 8.1732 4.627 4.593 4.627 4.430 4.661 43,082,359 4.5949 2.24%
2021-03-18 0 8.050 8.040 8.050 8.010 8.220 11,676,075 94,397,405 8.0847 4.526 4.520 4.526 4.503 4.621 20,768,852 4.5451 -0.37%
2021-03-17 0 8.080 8.070 8.080 7.930 8.090 16,728,360 134,348,203 8.0312 4.543 4.537 4.543 4.458 4.548 29,755,619 4.5151 1.13%
2021-03-16 0 7.990 7.980 7.990 7.840 8.090 16,364,170 130,238,297 7.9587 4.492 4.486 4.492 4.408 4.548 29,107,815 4.4743 -0.37%
2021-03-15 0 8.020 8.020 8.030 7.920 8.240 15,496,444 124,331,696 8.0232 4.509 4.509 4.514 4.453 4.632 27,564,345 4.5106 -0.74%
2021-03-12 0 8.080 8.080 8.090 8.060 8.380 20,870,215 171,405,927 8.2129 4.543 4.543 4.548 4.531 4.711 37,122,955 4.6172 -0.37%
2021-03-11 0 8.110 8.100 8.110 7.800 8.170 30,721,460 248,189,599 8.0787 4.559 4.554 4.559 4.385 4.593 54,645,886 4.5418 3.71%
2021-03-10 0 7.820 7.800 7.820 7.640 7.880 21,171,781 165,095,342 7.7979 4.396 4.385 4.396 4.295 4.430 37,659,367 4.3839 3.17%
2021-03-09 0 7.580 7.570 7.580 7.470 7.810 16,069,181 122,243,010 7.6073 4.261 4.256 4.261 4.200 4.391 28,583,102 4.2768 -2.19%
2021-03-08 0 7.750 7.740 7.750 7.720 8.040 20,979,567 164,791,187 7.8548 4.357 4.351 4.357 4.340 4.520 37,317,466 4.4159 1.57%
2021-03-05 0 7.630 7.630 7.660 7.490 7.800 23,110,298 177,587,893 7.6844 4.290 4.290 4.306 4.211 4.385 41,107,510 4.3201 1.19%
2021-03-04 0 7.540 7.540 7.560 7.420 7.700 17,346,070 131,883,007 7.6030 4.239 4.239 4.250 4.171 4.329 30,854,372 4.2744 -1.44%
2021-03-03 0 7.650 7.630 7.650 7.300 7.680 17,691,718 133,593,410 7.5512 4.301 4.290 4.301 4.104 4.318 31,469,195 4.2452 4.08%
2021-03-02 0 7.350 7.350 7.380 7.340 7.560 15,348,975 114,061,463 7.4312 4.132 4.132 4.149 4.126 4.250 27,302,034 4.1778 0.14%
2021-03-01 0 7.340 7.330 7.340 7.150 7.350 7,647,761 55,735,485 7.2878 4.126 4.121 4.126 4.020 4.132 13,603,477 4.0971 2.95%
2021-02-26 0 7.130 7.130 7.140 7.100 7.330 23,655,982 169,650,410 7.1716 4.008 4.008 4.014 3.992 4.121 42,078,147 4.0318 -3.39%
2021-02-25 0 7.380 7.380 7.390 7.360 7.520 31,759,139 235,476,610 7.4145 4.149 4.149 4.155 4.138 4.228 56,491,661 4.1683 1.51%
2021-02-24 0 7.270 7.270 7.290 7.170 7.660 19,705,295 144,632,764 7.3398 4.087 4.087 4.098 4.031 4.306 35,050,851 4.1264 -4.34%
2021-02-23 0 7.600 7.590 7.600 7.590 7.810 13,265,920 101,784,744 7.6726 4.273 4.267 4.273 4.267 4.391 23,596,794 4.3135 0.26%
2021-02-22 0 7.580 7.570 7.580 7.550 7.820 13,206,827 101,229,541 7.6649 4.261 4.256 4.261 4.245 4.396 23,491,682 4.3092 -1.17%
2021-02-19 0 7.670 7.670 7.680 7.570 7.850 11,439,316 88,000,219 7.6928 4.312 4.312 4.318 4.256 4.413 20,347,716 4.3248 -2.91%
2021-02-18 0 7.900 7.900 7.920 7.730 7.940 23,890,024 187,730,528 7.8581 4.441 4.441 4.453 4.346 4.464 42,494,449 4.4178 0.25%
2021-02-17 0 7.880 7.880 7.890 7.560 8.060 24,751,891 194,967,278 7.8769 4.430 4.430 4.436 4.250 4.531 44,027,498 4.4283 0.51%
2021-02-16 0 7.840 7.830 7.840 7.510 7.880 28,580,189 221,915,841 7.7647 4.408 4.402 4.408 4.222 4.430 50,837,094 4.3652 4.53%
2021-02-11 0 7.500 7.490 7.500 7.390 7.550 3,807,123 28,447,994 7.4723 4.216 4.211 4.216 4.155 4.245 6,771,931 4.2009 0.40%
2021-02-10 0 7.470 7.460 7.470 7.360 7.490 11,197,400 83,093,168 7.4208 4.200 4.194 4.200 4.138 4.211 19,917,408 4.1719 0.00%
2021-02-09 0 7.470 7.450 7.470 7.310 7.500 12,318,789 91,334,249 7.4142 4.200 4.188 4.200 4.110 4.216 21,912,082 4.1682 1.22%
2021-02-08 0 7.380 7.380 7.410 7.260 7.550 31,839,823 237,000,020 7.4435 4.149 4.149 4.166 4.082 4.245 56,635,177 4.1847 2.93%
2021-02-05 0 7.170 7.160 7.170 7.120 7.250 10,903,326 78,497,852 7.1994 4.031 4.025 4.031 4.003 4.076 19,394,323 4.0475 0.56%
2021-02-04 0 7.130 7.100 7.130 7.040 7.240 13,820,168 98,196,443 7.1053 4.008 3.992 4.008 3.958 4.070 24,582,664 3.9945 1.28%
2021-02-03 0 7.040 7.040 7.050 7.000 7.200 25,834,842 182,834,994 7.0771 3.958 3.958 3.963 3.935 4.048 45,953,800 3.9787 -1.26%
2021-02-02 0 7.130 7.120 7.130 6.940 7.220 19,461,426 138,088,328 7.0955 4.008 4.003 4.008 3.902 4.059 34,617,068 3.9890 1.28%
2021-02-01 0 7.040 7.030 7.040 6.580 7.060 24,697,923 170,904,752 6.9198 3.958 3.952 3.958 3.699 3.969 43,931,502 3.8903 6.18%
2021-01-29 0 6.630 6.630 6.640 6.500 6.830 28,990,454 192,261,845 6.6319 3.727 3.727 3.733 3.654 3.840 51,566,854 3.7284 -1.19%
2021-01-28 0 6.710 6.710 6.720 6.680 7.050 30,021,884 203,960,237 6.7937 3.772 3.772 3.778 3.755 3.963 53,401,513 3.8194 -6.15%
2021-01-27 0 7.150 7.130 7.150 7.000 7.210 13,733,356 97,679,190 7.1126 4.020 4.008 4.020 3.935 4.053 24,428,247 3.9986 1.42%
2021-01-26 0 7.050 7.050 7.060 7.020 7.170 18,508,534 130,953,066 7.0753 3.963 3.963 3.969 3.947 4.031 32,922,108 3.9777 -1.67%
2021-01-25 0 7.170 7.160 7.170 7.060 7.200 20,093,027 143,258,462 7.1298 4.031 4.025 4.031 3.969 4.048 35,740,530 4.0083 0.56%
2021-01-22 0 7.130 7.130 7.140 7.090 7.300 19,194,444 137,355,236 7.1560 4.008 4.008 4.014 3.986 4.104 34,142,173 4.0230 -1.11%
2021-01-21 0 7.210 7.210 7.220 7.040 7.290 26,951,307 192,748,395 7.1517 4.053 4.053 4.059 3.958 4.098 47,939,715 4.0206 -1.23%
2021-01-20 0 7.300 7.300 7.310 7.220 7.410 18,682,880 136,033,204 7.2812 4.104 4.104 4.110 4.059 4.166 33,232,227 4.0934 -0.41%
2021-01-19 0 7.330 7.330 7.340 7.220 7.460 21,026,939 153,425,036 7.2966 4.121 4.121 4.126 4.059 4.194 37,401,729 4.1021 0.27%
2021-01-18 0 7.310 7.290 7.310 7.140 7.320 13,506,616 97,480,483 7.2172 4.110 4.098 4.110 4.014 4.115 24,024,932 4.0575 0.27%
2021-01-15 0 7.290 7.280 7.290 7.120 7.300 16,051,445 115,688,824 7.2074 4.098 4.093 4.098 4.003 4.104 28,551,554 4.0519 0.55%
2021-01-14 0 7.250 7.240 7.250 7.160 7.360 14,343,864 103,677,060 7.2280 4.076 4.070 4.076 4.025 4.138 25,514,190 4.0635 -0.55%
2021-01-13 0 7.290 7.290 7.300 7.250 7.550 20,083,719 148,402,641 7.3892 4.098 4.098 4.104 4.076 4.245 35,723,973 4.1541 -0.55%
2021-01-12 0 7.330 7.330 7.340 7.260 7.470 27,617,799 202,072,295 7.3167 4.121 4.121 4.126 4.082 4.200 49,125,240 4.1134 -1.87%
2021-01-11 0 7.470 7.450 7.470 7.340 7.770 39,686,771 297,986,507 7.5085 4.200 4.188 4.200 4.126 4.368 70,592,959 4.2212 -2.48%
2021-01-08 0 7.660 7.650 7.660 7.330 7.660 56,062,438 422,372,508 7.5340 4.306 4.301 4.306 4.121 4.306 99,721,224 4.2355 4.08%
2021-01-07 0 7.360 7.340 7.360 7.010 7.400 47,888,767 346,728,474 7.2403 4.138 4.126 4.138 3.941 4.160 85,182,283 4.0704 1.80%
2021-01-06 0 7.230 7.200 7.230 6.980 7.270 44,210,623 314,440,469 7.1123 4.065 4.048 4.065 3.924 4.087 78,639,774 3.9985 1.26%
2021-01-05 0 7.140 7.130 7.140 6.870 7.200 48,824,416 345,144,169 7.0691 4.014 4.008 4.014 3.862 4.048 86,846,571 3.9742 2.00%
2021-01-04 0 7.000 6.990 7.000 6.570 7.000 27,224,423 186,357,633 6.8452 3.935 3.930 3.935 3.694 3.935 48,425,521 3.8483 4.48%
2020-12-31 0 6.700 6.700 6.710 6.590 6.820 28,921,055 192,888,129 6.6695 3.767 3.767 3.772 3.705 3.834 51,443,410 3.7495 -1.62%
2020-12-30 0 6.810 6.800 6.810 6.760 6.960 19,832,828 135,679,427 6.8412 3.829 3.823 3.829 3.800 3.913 35,277,700 3.8460 0.00%
2020-12-29 0 6.810 6.810 6.820 6.780 6.950 23,252,248 158,617,889 6.8216 3.829 3.829 3.834 3.812 3.907 41,360,003 3.8351 -1.30%
2020-12-28 0 6.900 6.900 6.910 6.800 7.070 31,580,400 218,316,943 6.9131 3.879 3.879 3.885 3.823 3.975 56,173,728 3.8865 -0.29%
2020-12-24 0 6.920 6.920 6.940 6.840 7.220 54,100,400 376,754,868 6.9640 3.890 3.890 3.902 3.845 4.059 96,231,243 3.9151 -3.08%
2020-12-23 0 7.140 7.130 7.140 7.070 7.700 179,436,933 1,307,302,847 7.2856 4.014 4.008 4.014 3.975 4.329 319,173,964 4.0959 11.04%
2020-12-22 0 6.430 6.420 6.430 6.270 6.510 22,095,441 140,847,655 6.3745 3.615 3.609 3.615 3.525 3.660 39,302,330 3.5837 -1.08%
2020-12-21 0 6.500 6.490 6.500 6.310 6.540 24,681,656 159,437,481 6.4598 3.654 3.649 3.654 3.547 3.677 43,902,567 3.6316 1.88%
2020-12-18 0 6.380 6.370 6.380 6.360 6.510 21,636,608 138,848,916 6.4173 3.587 3.581 3.587 3.576 3.660 38,486,179 3.6078 1.27%
2020-12-17 0 6.300 6.300 6.320 6.190 6.400 24,101,634 152,601,546 6.3316 3.542 3.542 3.553 3.480 3.598 42,870,851 3.5596 2.77%
2020-12-16 0 6.130 6.120 6.130 5.980 6.280 22,834,972 140,988,305 6.1742 3.446 3.441 3.446 3.362 3.531 40,617,773 3.4711 1.66%
2020-12-15 0 6.030 6.030 6.040 5.850 6.070 14,297,697 85,379,122 5.9715 3.390 3.390 3.396 3.289 3.413 25,432,070 3.3571 1.86%
2020-12-14 0 5.920 5.920 5.940 5.790 6.080 15,438,000 91,925,920 5.9545 3.328 3.328 3.339 3.255 3.418 27,460,387 3.3476 1.37%
2020-12-11 0 5.840 5.830 5.850 5.760 5.990 17,462,387 102,427,011 5.8656 3.283 3.278 3.289 3.238 3.368 31,061,271 3.2976 1.57%
2020-12-10 0 5.750 5.740 5.750 5.680 5.830 17,192,000 98,624,980 5.7367 3.233 3.227 3.233 3.193 3.278 30,580,320 3.2251 -1.37%
2020-12-09 0 5.830 5.830 5.840 5.780 6.000 19,496,869 114,024,854 5.8484 3.278 3.278 3.283 3.249 3.373 34,680,112 3.2879 -1.52%
2020-12-08 0 5.920 5.900 5.920 5.850 6.010 17,109,363 101,936,952 5.9580 3.328 3.317 3.328 3.289 3.379 30,433,329 3.3495 0.51%
2020-12-07 0 5.890 5.870 5.890 5.820 5.960 18,257,152 106,912,952 5.8559 3.311 3.300 3.311 3.272 3.351 32,474,962 3.2922 -0.17%
2020-12-04 0 5.900 5.900 5.910 5.810 5.980 13,620,000 79,905,002 5.8667 3.317 3.317 3.323 3.266 3.362 24,226,614 3.2982 -0.34%
2020-12-03 0 5.920 5.900 5.920 5.840 5.960 9,306,148 54,989,420 5.9089 3.328 3.317 3.328 3.283 3.351 16,553,338 3.3220 0.17%
2020-12-02 0 5.910 5.910 5.920 5.850 6.060 25,692,808 151,245,674 5.8867 3.323 3.323 3.328 3.289 3.407 45,701,157 3.3094 -1.50%
2020-12-01 0 6.000 5.990 6.000 5.820 6.030 16,163,488 96,456,489 5.9676 3.373 3.368 3.373 3.272 3.390 28,750,851 3.3549 2.74%
2020-11-30 0 5.840 5.840 5.850 5.840 6.160 33,626,179 198,749,813 5.9106 3.283 3.283 3.289 3.283 3.463 59,812,663 3.3229 -5.19%
2020-11-27 0 6.160 6.160 6.170 6.050 6.210 13,518,838 82,946,289 6.1356 3.463 3.463 3.469 3.401 3.491 24,046,672 3.4494 -0.81%
2020-11-26 0 6.210 6.200 6.210 6.170 6.330 14,451,562 90,005,160 6.2281 3.491 3.486 3.491 3.469 3.559 25,705,758 3.5014 0.00%
2020-11-25 0 6.210 6.180 6.210 6.120 6.530 31,462,126 199,153,568 6.3299 3.491 3.474 3.491 3.441 3.671 55,963,348 3.5586 1.14%
2020-11-24 0 6.140 6.140 6.180 6.100 6.330 13,616,793 83,830,219 6.1564 3.452 3.452 3.474 3.429 3.559 24,220,910 3.4611 -1.92%
2020-11-23 0 6.260 6.250 6.260 6.190 6.380 18,406,444 115,376,922 6.2683 3.519 3.514 3.519 3.480 3.587 32,740,516 3.5240 0.32%
2020-11-20 0 6.240 6.230 6.240 6.100 6.350 22,706,867 141,647,832 6.2381 3.508 3.502 3.508 3.429 3.570 40,389,905 3.5070 -2.80%
2020-11-19 0 6.420 6.410 6.420 6.210 6.470 26,056,000 166,401,750 6.3863 3.609 3.604 3.609 3.491 3.637 46,347,185 3.5903 2.72%
2020-11-18 0 6.250 6.240 6.250 6.050 6.250 14,245,564 88,410,886 6.2062 3.514 3.508 3.514 3.401 3.514 25,339,338 3.4891 2.97%
2020-11-17 0 6.070 6.040 6.070 5.990 6.140 13,602,201 82,590,744 6.0719 3.413 3.396 3.413 3.368 3.452 24,194,954 3.4136 -0.65%
2020-11-16 0 6.110 6.100 6.110 6.000 6.260 18,710,297 115,237,804 6.1591 3.435 3.429 3.435 3.373 3.519 33,280,995 3.4626 3.04%
2020-11-13 0 5.930 5.910 5.930 5.750 6.020 18,630,145 109,655,482 5.8859 3.334 3.323 3.334 3.233 3.384 33,138,424 3.3090 -1.50%
2020-11-12 0 6.020 6.010 6.020 5.880 6.090 20,578,981 122,608,269 5.9579 3.384 3.379 3.384 3.306 3.424 36,604,922 3.3495 -1.15%
2020-11-11 0 6.090 6.080 6.090 5.870 6.270 47,329,874 290,835,868 6.1449 3.424 3.418 3.424 3.300 3.525 84,188,150 3.4546 2.70%
2020-11-10 0 5.930 5.920 5.930 5.830 5.990 35,812,222 211,649,344 5.9100 3.334 3.328 3.334 3.278 3.368 63,701,094 3.3225 3.13%
2020-11-09 0 5.750 5.740 5.750 5.500 5.790 27,611,836 156,987,303 5.6855 3.233 3.227 3.233 3.092 3.255 49,114,633 3.1963 5.12%
2020-11-06 0 5.470 5.460 5.470 5.380 5.510 13,552,000 73,869,726 5.4508 3.075 3.070 3.075 3.025 3.098 24,105,659 3.0644 -0.18%
2020-11-05 0 5.480 5.470 5.480 5.380 5.500 15,830,000 86,194,730 5.4450 3.081 3.075 3.081 3.025 3.092 28,157,658 3.0611 1.67%
2020-11-04 0 5.390 5.390 5.400 5.190 5.420 64,291,500 342,391,241 5.3256 3.030 3.030 3.036 2.918 3.047 114,358,692 2.9940 3.06%
2020-11-03 0 5.230 5.230 5.240 5.050 5.310 12,084,434 63,059,673 5.2183 2.940 2.940 2.946 2.839 2.985 21,495,222 2.9337 4.18%
2020-11-02 0 5.020 5.020 5.050 5.000 5.090 6,903,258 34,826,037 5.0449 2.822 2.822 2.839 2.811 2.862 12,279,190 2.8362 0.40%
2020-10-30 0 5.000 4.980 5.000 4.930 5.150 13,836,829 69,645,603 5.0333 2.811 2.800 2.811 2.772 2.895 24,612,300 2.8297 -2.72%
2020-10-29 0 5.140 5.140 5.150 5.070 5.230 6,851,023 35,346,069 5.1592 2.890 2.890 2.895 2.850 2.940 12,186,277 2.9005 -1.34%
2020-10-28 0 5.210 5.190 5.210 5.170 5.340 11,314,420 59,096,736 5.2231 2.929 2.918 2.929 2.907 3.002 20,125,557 2.9364 -1.51%
2020-10-27 0 5.290 5.290 5.300 5.220 5.350 15,384,882 81,271,510 5.2826 2.974 2.974 2.980 2.935 3.008 27,365,903 2.9698 -0.19%
2020-10-23 0 5.300 5.300 5.310 5.180 5.400 58,604,000 311,575,297 5.3166 2.980 2.980 2.985 2.912 3.036 104,242,035 2.9890 1.92%
2020-10-22 0 5.200 5.190 5.200 5.070 5.210 16,000,547 82,763,742 5.1726 2.923 2.918 2.923 2.850 2.929 28,461,019 2.9080 1.96%
2020-10-21 0 5.100 5.100 5.110 5.050 5.230 10,495,125 54,097,836 5.1546 2.867 2.867 2.873 2.839 2.940 18,668,234 2.8979 -2.67%
2020-10-20 0 5.240 5.220 5.240 5.110 5.270 10,176,157 53,051,067 5.2133 2.946 2.935 2.946 2.873 2.963 18,100,869 2.9309 2.54%
2020-10-19 0 5.110 5.110 5.120 4.990 5.180 10,410,178 53,275,696 5.1177 2.873 2.873 2.878 2.805 2.912 18,517,134 2.8771 2.20%
2020-10-16 0 5.000 5.000 5.010 4.900 5.030 10,297,699 51,307,434 4.9824 2.811 2.811 2.817 2.755 2.828 18,317,062 2.8011 0.20%
2020-10-15 0 4.990 4.990 5.000 4.980 5.130 12,909,762 65,130,950 5.0451 2.805 2.805 2.811 2.800 2.884 22,963,277 2.8363 -2.35%
2020-10-14 0 5.110 5.110 5.120 5.100 5.400 18,318,151 94,716,148 5.1706 2.873 2.873 2.878 2.867 3.036 32,583,464 2.9069 -1.16%
2020-10-12 0 5.170 5.150 5.170 5.100 5.180 10,962,179 56,429,496 5.1477 2.907 2.895 2.907 2.867 2.912 19,499,008 2.8940 1.77%
2020-10-09 0 5.080 5.080 5.100 5.080 5.270 12,644,000 64,769,210 5.1225 2.856 2.856 2.867 2.856 2.963 22,490,552 2.8798 -2.87%
2020-10-08 0 5.230 5.220 5.230 5.090 5.240 9,512,572 49,269,041 5.1794 2.940 2.935 2.940 2.862 2.946 16,920,515 2.9118 1.75%
2020-10-07 0 5.140 5.130 5.140 5.050 5.180 10,407,730 53,306,135 5.1218 2.890 2.884 2.890 2.839 2.912 18,512,780 2.8794 -1.34%
2020-10-06 0 5.210 5.200 5.210 5.120 5.250 4,249,935 22,122,720 5.2054 2.929 2.923 2.929 2.878 2.952 7,559,584 2.9264 2.56%
2020-10-05 0 5.080 5.070 5.080 4.830 5.120 11,763,000 59,252,038 5.0372 2.856 2.850 2.856 2.715 2.878 20,923,470 2.8318 0.00%
2020-09-30 0 5.080 5.080 5.100 5.070 5.230 7,179,100 36,774,078 5.1224 2.856 2.856 2.867 2.850 2.940 12,769,845 2.8798 -0.59%
2020-09-29 0 5.110 5.080 5.110 5.060 5.280 8,870,613 45,798,865 5.1630 2.873 2.856 2.873 2.845 2.968 15,778,629 2.9026 1.39%
2020-09-28 0 5.040 5.040 5.070 4.910 5.070 6,387,101 31,895,273 4.9937 2.833 2.833 2.850 2.760 2.850 11,361,074 2.8074 0.40%
2020-09-25 0 5.020 5.010 5.020 4.860 5.190 10,896,000 54,550,430 5.0065 2.822 2.817 2.822 2.732 2.918 19,381,292 2.8146 -2.52%
2020-09-24 0 5.150 5.140 5.150 5.080 5.220 14,576,000 74,745,454 5.1280 2.895 2.890 2.895 2.856 2.935 25,927,102 2.8829 -2.09%
2020-09-23 0 5.260 5.250 5.260 5.160 5.260 7,318,062 38,270,051 5.2295 2.957 2.952 2.957 2.901 2.957 13,017,024 2.9400 0.57%
2020-09-22 0 5.230 5.220 5.230 5.120 5.280 9,546,835 49,910,810 5.2280 2.940 2.935 2.940 2.878 2.968 16,981,460 2.9391 0.77%
2020-09-21 0 5.190 5.190 5.200 5.190 5.470 12,788,885 67,903,522 5.3096 2.918 2.918 2.923 2.918 3.075 22,748,266 2.9850 -3.35%
2020-09-18 0 5.370 5.360 5.370 5.310 5.540 25,253,460 135,883,365 5.3808 3.019 3.013 3.019 2.985 3.115 44,919,665 3.0250 -3.07%
2020-09-17 0 5.540 5.530 5.540 5.380 5.550 61,129,514 334,052,617 5.4647 3.115 3.109 3.115 3.025 3.120 108,734,300 3.0722 4.14%
2020-09-16 0 5.320 5.310 5.320 5.250 5.380 11,352,800 60,342,046 5.3152 2.991 2.985 2.991 2.952 3.025 20,193,826 2.9881 1.92%
2020-09-15 0 5.220 5.220 5.240 5.150 5.310 12,848,935 67,208,703 5.2307 2.935 2.935 2.946 2.895 2.985 22,855,080 2.9406 -1.32%
2020-09-14 0 5.290 5.260 5.290 5.150 5.290 7,932,851 41,617,216 5.2462 2.974 2.957 2.974 2.895 2.974 14,110,582 2.9494 1.93%
2020-09-11 0 5.190 5.190 5.200 5.070 5.220 11,410,465 58,779,739 5.1514 2.918 2.918 2.923 2.850 2.935 20,296,398 2.8961 -0.38%
2020-09-10 0 5.210 5.170 5.210 5.140 5.270 11,099,000 57,717,202 5.2002 2.929 2.907 2.929 2.890 2.963 19,742,378 2.9235 0.97%
2020-09-09 0 5.160 5.160 5.170 5.080 5.210 14,510,963 74,691,542 5.1472 2.901 2.901 2.907 2.856 2.929 25,811,417 2.8937 -0.77%
2020-09-08 0 5.200 5.190 5.200 5.180 5.370 16,901,528 88,511,297 5.2369 2.923 2.918 2.923 2.912 3.019 30,063,642 2.9441 -1.52%
2020-09-07 0 5.280 5.250 5.280 5.210 5.380 12,717,680 67,192,762 5.2834 2.968 2.952 2.968 2.929 3.025 22,621,610 2.9703 0.19%
2020-09-04 0 5.270 5.260 5.270 5.100 5.280 15,356,402 80,216,314 5.2236 2.963 2.957 2.963 2.867 2.968 27,315,245 2.9367 -0.94%
2020-09-03 0 5.320 5.320 5.330 5.270 5.440 29,659,957 158,244,944 5.3353 2.991 2.991 2.996 2.963 3.058 52,757,734 2.9995 -1.85%
2020-09-02 0 5.420 5.410 5.420 5.350 5.630 36,363,291 197,599,588 5.4340 3.047 3.041 3.047 3.008 3.165 64,681,309 3.0550 -3.73%
2020-09-01 0 5.630 5.630 5.650 5.610 5.820 24,241,312 137,378,277 5.6671 3.165 3.165 3.176 3.154 3.272 43,119,304 3.1860 -2.60%
2020-08-31 0 5.780 5.750 5.780 5.610 5.960 36,450,472 211,962,920 5.8151 3.249 3.233 3.249 3.154 3.351 64,836,383 3.2692 1.40%
2020-08-28 0 5.700 5.700 5.710 5.470 5.760 30,158,154 171,382,636 5.6828 3.204 3.204 3.210 3.075 3.238 53,643,904 3.1948 2.89%
2020-08-27 0 5.540 5.530 5.540 5.500 6.030 61,309,881 346,464,504 5.6510 3.115 3.109 3.115 3.092 3.390 109,055,128 3.1770 -7.36%
2020-08-26 0 5.980 5.980 5.990 5.970 6.390 54,356,117 332,028,229 6.1084 3.362 3.362 3.368 3.356 3.592 96,686,101 3.4341 -7.00%
2020-08-25 0 6.430 6.430 6.440 6.350 6.530 12,946,000 83,139,150 6.4220 3.615 3.615 3.621 3.570 3.671 23,027,735 3.6104 -0.77%
2020-08-24 0 6.480 6.460 6.480 6.290 6.480 14,868,130 95,122,583 6.3978 3.643 3.632 3.643 3.536 3.643 26,446,729 3.5968 2.37%
2020-08-21 0 6.330 6.320 6.330 6.280 6.420 20,881,984 131,947,788 6.3187 3.559 3.553 3.559 3.531 3.609 37,143,890 3.5523 -0.47%
2020-08-20 0 6.360 6.360 6.390 6.280 6.410 35,584,082 226,417,015 6.3629 3.576 3.576 3.592 3.531 3.604 63,295,289 3.5772 -0.31%
2020-08-19 0 6.380 6.380 6.400 6.370 6.510 16,834,700 108,210,005 6.4278 3.587 3.587 3.598 3.581 3.660 29,944,771 3.6137 -1.09%
2020-08-18 0 6.450 6.440 6.450 6.320 6.480 16,501,672 105,480,084 6.3921 3.626 3.621 3.626 3.553 3.643 29,352,397 3.5936 0.47%
2020-08-17 0 6.420 6.410 6.420 6.360 6.540 12,915,383 83,079,374 6.4326 3.609 3.604 3.609 3.576 3.677 22,973,275 3.6163 -0.31%
2020-08-14 0 6.440 6.430 6.440 6.420 6.620 12,455,513 80,679,889 6.4774 3.621 3.615 3.621 3.609 3.722 22,155,280 3.6416 -2.87%
2020-08-13 0 6.630 6.590 6.630 6.480 6.680 14,917,264 98,197,446 6.5828 3.727 3.705 3.727 3.643 3.755 26,534,127 3.7008 1.84%
2020-08-12 0 6.510 6.500 6.510 6.370 6.540 20,519,858 132,263,408 6.4456 3.660 3.654 3.660 3.581 3.677 36,499,757 3.6237 -0.15%
2020-08-11 0 6.520 6.500 6.520 6.360 6.550 19,848,271 128,566,026 6.4774 3.665 3.654 3.665 3.576 3.682 35,305,170 3.6416 2.84%
2020-08-10 0 6.340 6.340 6.350 6.300 6.470 14,508,148 92,169,537 6.3529 3.564 3.564 3.570 3.542 3.637 25,806,410 3.5716 -2.31%
2020-08-07 0 6.490 6.480 6.490 6.400 6.630 10,313,173 66,806,767 6.4778 3.649 3.643 3.649 3.598 3.727 18,344,586 3.6418 -1.52%
2020-08-06 0 6.590 6.590 6.600 6.500 6.740 21,248,932 139,724,848 6.5756 3.705 3.705 3.710 3.654 3.789 37,796,599 3.6968 -1.64%
2020-08-05 0 6.700 6.700 6.720 6.450 6.740 28,639,016 190,501,621 6.6518 3.767 3.767 3.778 3.626 3.789 50,941,733 3.7396 3.08%
2020-08-04 0 6.500 6.480 6.500 6.390 6.530 30,610,585 197,963,548 6.4672 3.654 3.643 3.654 3.592 3.671 54,448,667 3.6358 0.15%
2020-08-03 0 6.490 6.480 6.490 6.370 6.520 37,964,775 245,374,436 6.4632 3.649 3.643 3.649 3.581 3.665 67,529,954 3.6336 0.15%
2020-07-31 0 6.480 6.480 6.490 6.430 6.520 22,410,950 145,238,335 6.4807 3.643 3.643 3.649 3.615 3.665 39,863,542 3.6434 -0.15%
2020-07-30 0 6.490 6.450 6.490 6.310 6.550 33,038,536 212,977,210 6.4463 3.649 3.626 3.649 3.547 3.682 58,767,392 3.6241 2.04%
2020-07-29 0 6.360 6.350 6.360 6.320 6.450 16,301,200 103,883,216 6.3727 3.576 3.570 3.576 3.553 3.626 28,995,807 3.5827 -0.93%
2020-07-28 0 6.420 6.400 6.420 6.250 6.560 29,314,002 186,374,290 6.3579 3.609 3.598 3.609 3.514 3.688 52,142,366 3.5743 -1.23%
2020-07-27 0 6.500 6.480 6.500 6.310 6.650 57,490,655 372,233,366 6.4747 3.654 3.643 3.654 3.547 3.739 102,261,669 3.6400 -0.15%
2020-07-24 0 6.510 6.500 6.510 6.180 6.540 136,842,674 866,948,858 6.3354 3.660 3.654 3.660 3.474 3.677 243,409,303 3.5617 5.34%
2020-07-23 0 6.180 6.150 6.180 5.960 6.280 50,324,255 308,264,488 6.1256 3.474 3.457 3.474 3.351 3.531 89,514,414 3.4437 1.64%
2020-07-22 0 6.080 6.070 6.080 5.990 6.350 153,051,367 940,952,180 6.1480 3.418 3.413 3.418 3.368 3.570 272,240,562 3.4563 9.35%
2020-07-21 0 5.560 5.550 5.560 5.500 5.630 15,558,490 86,490,199 5.5590 3.126 3.120 3.126 3.092 3.165 27,674,709 3.1252 0.18%
2020-07-20 0 5.550 5.550 5.560 5.400 5.630 14,532,331 80,742,989 5.5561 3.120 3.120 3.126 3.036 3.165 25,849,426 3.1236 0.36%
2020-07-17 0 5.530 5.530 5.550 5.370 5.590 21,796,145 120,176,278 5.5136 3.109 3.109 3.120 3.019 3.143 38,769,956 3.0997 2.60%
2020-07-16 0 5.390 5.390 5.400 5.360 5.750 25,325,626 137,670,432 5.4360 3.030 3.030 3.036 3.013 3.233 45,048,031 3.0561 -4.60%
2020-07-15 0 5.650 5.640 5.650 5.600 5.790 29,336,067 166,654,862 5.6809 3.176 3.171 3.176 3.148 3.255 52,181,614 3.1937 -0.88%
2020-07-14 0 5.700 5.700 5.710 5.640 5.810 30,768,920 176,269,881 5.7288 3.204 3.204 3.210 3.171 3.266 54,730,306 3.2207 -3.55%
2020-07-13 0 5.910 5.900 5.910 5.650 5.960 56,385,272 326,510,530 5.7907 3.323 3.317 3.323 3.176 3.351 100,295,466 3.2555 4.79%
2020-07-10 0 5.640 5.640 5.650 5.540 5.770 35,365,211 199,614,763 5.6444 3.171 3.171 3.176 3.115 3.244 62,905,972 3.1732 0.18%
2020-07-09 0 5.630 5.630 5.650 5.580 5.880 59,963,625 342,777,897 5.7164 3.165 3.165 3.176 3.137 3.306 106,660,472 3.2137 5.23%
2020-07-08 0 5.350 5.350 5.370 5.300 5.480 30,919,094 166,510,542 5.3854 3.008 3.008 3.019 2.980 3.081 54,997,428 3.0276 -0.37%
2020-07-07 0 5.370 5.340 5.370 5.320 5.890 46,126,014 253,691,160 5.5000 3.019 3.002 3.019 2.991 3.311 82,046,781 3.0920 -6.61%
2020-07-06 0 5.750 5.740 5.750 5.070 5.780 50,891,243 277,364,444 5.4501 3.233 3.227 3.233 2.850 3.249 90,522,946 3.0640 12.97%
2020-07-03 0 5.090 5.080 5.090 5.030 5.150 21,613,129 109,686,764 5.0750 2.862 2.856 2.862 2.828 2.895 38,444,416 2.8531 0.79%
2020-07-02 0 5.050 5.040 5.050 4.950 5.150 14,868,639 74,721,286 5.0254 2.839 2.833 2.839 2.783 2.895 26,447,635 2.8253 0.60%
2020-06-30 0 5.020 5.020 5.040 4.950 5.190 18,247,903 92,474,372 5.0677 2.822 2.822 2.833 2.783 2.918 32,458,510 2.8490 1.62%
2020-06-29 0 4.940 4.930 4.940 4.870 5.080 16,318,492 80,723,607 4.9468 2.777 2.772 2.777 2.738 2.856 29,026,565 2.7810 -2.18%
2020-06-26 0 5.050 5.040 5.050 5.000 5.140 17,732,669 89,519,639 5.0483 2.839 2.833 2.839 2.811 2.890 31,542,036 2.8381 -1.37%
2020-06-24 0 5.120 5.120 5.130 5.030 5.190 14,300,611 72,884,332 5.0966 2.878 2.878 2.884 2.828 2.918 25,437,253 2.8653 0.59%
2020-06-23 0 5.090 5.080 5.090 4.980 5.130 22,949,139 115,641,964 5.0391 2.862 2.856 2.862 2.800 2.884 40,820,847 2.8329 0.00%
2020-06-22 0 5.090 5.060 5.090 5.030 5.160 10,339,037 52,654,498 5.0928 2.862 2.845 2.862 2.828 2.901 18,390,592 2.8631 -0.39%
2020-06-19 0 5.110 5.110 5.140 5.030 5.160 19,770,110 101,032,018 5.1103 2.873 2.873 2.890 2.828 2.901 35,166,140 2.8730 -0.78%
2020-06-18 0 5.150 5.120 5.150 5.070 5.200 14,083,588 72,535,961 5.1504 2.895 2.878 2.895 2.850 2.923 25,051,223 2.8955 0.19%
2020-06-17 0 5.140 5.130 5.140 5.100 5.260 18,420,857 94,868,897 5.1501 2.890 2.884 2.890 2.867 2.957 32,766,153 2.8953 -1.91%
2020-06-16 0 5.240 5.230 5.240 4.950 5.270 42,513,909 219,014,958 5.1516 2.946 2.940 2.946 2.783 2.963 75,621,739 2.8962 8.26%
2020-06-15 0 4.840 4.840 4.850 4.730 4.940 23,515,427 113,855,007 4.8417 2.721 2.721 2.727 2.659 2.777 41,828,134 2.7220 0.00%
2020-06-12 0 4.840 4.820 4.840 4.560 4.850 15,603,351 74,302,276 4.7619 2.721 2.710 2.721 2.564 2.727 27,754,506 2.6771 1.26%
2020-06-11 0 4.780 4.780 4.790 4.750 4.920 24,029,017 115,258,294 4.7966 2.687 2.687 2.693 2.670 2.766 42,741,684 2.6966 -2.85%
2020-06-10 0 4.920 4.910 4.920 4.830 5.000 17,168,425 83,955,486 4.8901 2.766 2.760 2.766 2.715 2.811 30,538,386 2.7492 -1.80%
2020-06-09 0 5.010 4.990 5.010 4.950 5.040 23,550,072 117,943,489 5.0082 2.817 2.805 2.817 2.783 2.833 41,889,759 2.8156 2.45%
2020-06-08 0 4.890 4.870 4.890 4.810 4.980 12,241,055 59,894,609 4.8929 2.749 2.738 2.749 2.704 2.800 21,773,812 2.7508 0.62%
2020-06-05 0 4.860 4.850 4.860 4.750 4.870 14,493,319 69,810,423 4.8167 2.732 2.727 2.732 2.670 2.738 25,780,033 2.7079 0.62%
2020-06-04 0 4.830 4.820 4.830 4.730 4.910 19,995,847 95,904,126 4.7962 2.715 2.710 2.715 2.659 2.760 35,567,671 2.6964 -0.41%
2020-06-03 0 4.850 4.830 4.850 4.680 4.890 26,182,071 125,663,103 4.7996 2.727 2.715 2.727 2.631 2.749 46,571,435 2.6983 4.30%
2020-06-02 0 4.650 4.640 4.650 4.550 4.710 9,651,270 44,671,420 4.6286 2.614 2.609 2.614 2.558 2.648 17,167,224 2.6021 0.93%
2020-06-01 0 4.890 4.890 4.900 4.760 4.940 24,852,739 120,996,714 4.8685 2.590 2.590 2.595 2.521 2.617 46,919,378 2.5788 2.95%
2020-05-29 0 4.750 4.740 4.750 4.650 4.760 32,815,422 155,454,485 4.7372 2.516 2.511 2.516 2.463 2.521 61,952,093 2.5093 0.64%
2020-05-28 0 4.720 4.680 4.720 4.570 4.730 17,346,422 81,037,171 4.6717 2.500 2.479 2.500 2.421 2.505 32,748,235 2.4746 1.51%
2020-05-27 0 4.650 4.640 4.650 4.600 4.800 17,857,392 83,488,606 4.6753 2.463 2.458 2.463 2.437 2.543 33,712,893 2.4765 0.43%
2020-05-26 0 4.630 4.630 4.640 4.600 4.710 24,711,973 114,222,535 4.6222 2.452 2.452 2.458 2.437 2.495 46,653,627 2.4483 1.31%
2020-05-25 0 4.570 4.560 4.570 4.470 4.590 13,173,115 60,001,040 4.5548 2.421 2.415 2.421 2.368 2.431 24,869,467 2.4126 -0.22%
2020-05-22 0 4.580 4.580 4.590 4.510 4.670 26,036,000 119,221,357 4.5791 2.426 2.426 2.431 2.389 2.474 49,153,251 2.4255 -2.97%
2020-05-21 0 4.720 4.720 4.730 4.700 4.850 22,304,747 105,547,021 4.7320 2.500 2.500 2.505 2.490 2.569 42,109,035 2.5065 -2.68%
2020-05-20 0 4.850 4.820 4.850 4.740 4.930 13,741,174 66,485,735 4.8384 2.569 2.553 2.569 2.511 2.611 25,941,903 2.5629 -1.02%
2020-05-19 0 4.900 4.900 4.910 4.840 4.960 20,128,212 98,872,409 4.9121 2.595 2.595 2.601 2.564 2.627 37,999,964 2.6019 2.30%
2020-05-18 0 4.790 4.790 4.800 4.700 4.850 22,345,774 107,281,032 4.8010 2.537 2.537 2.543 2.490 2.569 42,186,490 2.5430 0.42%
2020-05-15 0 4.770 4.760 4.770 4.670 4.820 14,427,535 68,754,935 4.7655 2.527 2.521 2.527 2.474 2.553 27,237,681 2.5243 1.49%
2020-05-14 0 4.700 4.690 4.700 4.660 4.820 23,886,889 112,373,706 4.7044 2.490 2.484 2.490 2.468 2.553 45,095,954 2.4919 -3.09%
2020-05-13 0 4.850 4.850 4.860 4.800 4.930 14,715,129 71,867,230 4.8839 2.569 2.569 2.574 2.543 2.611 27,780,628 2.5870 -0.82%
2020-05-12 0 4.890 4.890 4.900 4.870 5.050 23,009,214 113,301,139 4.9242 2.590 2.590 2.595 2.580 2.675 43,438,995 2.6083 -4.12%
2020-05-11 0 5.100 5.090 5.100 5.040 5.180 10,640,841 54,278,002 5.1009 2.701 2.696 2.701 2.670 2.744 20,088,798 2.7019 1.39%
2020-05-08 0 5.030 5.000 5.030 4.960 5.140 17,370,188 87,593,813 5.0428 2.664 2.648 2.664 2.627 2.723 32,793,103 2.6711 -0.59%
2020-05-07 0 5.060 5.050 5.060 4.990 5.120 20,025,953 100,622,105 5.0246 2.680 2.675 2.680 2.643 2.712 37,806,910 2.6615 0.40%
2020-05-06 0 5.040 5.030 5.040 5.030 5.190 17,379,095 88,372,858 5.0850 2.670 2.664 2.670 2.664 2.749 32,809,918 2.6935 -1.56%
2020-05-05 0 5.120 5.120 5.130 5.070 5.350 24,826,486 128,385,322 5.1713 2.712 2.712 2.717 2.686 2.834 46,869,815 2.7392 1.59%
2020-05-04 0 5.040 5.030 5.040 4.860 5.130 25,544,338 128,220,897 5.0195 2.670 2.664 2.670 2.574 2.717 48,225,045 2.6588 -0.20%
2020-04-29 0 5.050 5.040 5.050 4.990 5.140 26,723,048 134,426,623 5.0304 2.675 2.670 2.675 2.643 2.723 50,450,326 2.6645 0.80%
2020-04-28 0 5.010 5.000 5.010 4.750 5.010 26,344,945 129,410,859 4.9122 2.654 2.648 2.654 2.516 2.654 49,736,507 2.6019 2.66%
2020-04-27 0 4.880 4.880 4.890 4.690 5.020 35,871,071 175,774,983 4.9002 2.585 2.585 2.590 2.484 2.659 67,720,839 2.5956 5.40%
2020-04-24 0 4.630 4.630 4.640 4.450 4.700 30,659,811 142,173,722 4.6371 2.452 2.452 2.458 2.357 2.490 57,882,524 2.4562 3.35%
2020-04-23 0 4.480 4.470 4.480 4.390 4.690 49,972,266 224,578,727 4.4941 2.373 2.368 2.373 2.325 2.484 94,342,424 2.3805 3.46%
2020-04-22 0 4.330 4.330 4.340 4.320 4.440 21,562,599 94,211,884 4.3692 2.294 2.294 2.299 2.288 2.352 40,707,937 2.3143 -1.81%
2020-04-21 0 4.410 4.410 4.420 4.330 4.510 27,410,142 120,369,576 4.3914 2.336 2.336 2.341 2.294 2.389 51,747,488 2.3261 -2.22%
2020-04-20 0 4.510 4.510 4.520 4.450 4.620 19,631,988 89,145,025 4.5408 2.389 2.389 2.394 2.357 2.447 37,063,145 2.4052 -0.22%
2020-04-17 0 4.520 4.510 4.520 4.380 4.530 26,194,995 117,285,557 4.4774 2.394 2.389 2.394 2.320 2.399 49,453,417 2.3716 3.67%
2020-04-16 0 4.360 4.350 4.360 4.320 4.450 25,642,230 112,072,002 4.3706 2.309 2.304 2.309 2.288 2.357 48,409,855 2.3151 -2.02%
2020-04-15 0 4.450 4.440 4.460 4.370 4.680 41,271,399 184,926,176 4.4807 2.357 2.352 2.362 2.315 2.479 77,916,095 2.3734 -4.51%
2020-04-14 0 4.660 4.650 4.660 4.640 4.760 26,460,900 124,293,398 4.6972 2.468 2.463 2.468 2.458 2.521 49,955,418 2.4881 -1.69%
2020-04-09 0 4.740 4.740 4.750 4.650 4.770 14,898,000 70,134,360 4.7076 2.511 2.511 2.516 2.463 2.527 28,125,870 2.4936 1.72%
2020-04-08 0 4.660 4.650 4.660 4.580 4.730 20,274,596 94,010,288 4.6369 2.468 2.463 2.468 2.426 2.505 38,276,322 2.4561 -0.85%
2020-04-07 0 4.700 4.700 4.710 4.530 4.720 34,933,673 161,291,877 4.6171 2.490 2.490 2.495 2.399 2.500 65,951,130 2.4456 2.62%
2020-04-06 0 4.580 4.580 4.590 4.430 4.610 23,351,395 106,044,066 4.5412 2.426 2.426 2.431 2.347 2.442 44,084,997 2.4054 0.22%
2020-04-03 0 4.570 4.560 4.570 4.500 4.720 29,681,293 136,088,316 4.5850 2.421 2.415 2.421 2.384 2.500 56,035,184 2.4286 -0.22%
2020-04-02 0 4.580 4.570 4.580 4.190 4.640 55,918,620 248,406,622 4.4423 2.426 2.421 2.426 2.219 2.458 105,568,520 2.3530 6.76%
2020-04-01 0 4.290 4.290 4.300 4.290 4.570 43,267,231 191,469,816 4.4253 2.272 2.272 2.278 2.272 2.421 81,684,018 2.3440 -5.30%
2020-03-31 0 4.530 4.510 4.530 4.230 4.540 42,203,970 186,386,165 4.4163 2.399 2.389 2.399 2.241 2.405 79,676,692 2.3393 9.42%
2020-03-30 0 4.140 4.140 4.150 4.050 4.220 26,233,400 109,419,064 4.1710 2.193 2.193 2.198 2.145 2.235 49,525,922 2.2093 -3.27%
2020-03-27 0 4.280 4.270 4.280 4.230 4.600 46,455,380 201,816,349 4.3443 2.267 2.262 2.267 2.241 2.437 87,702,910 2.3011 -2.51%
2020-03-26 0 4.390 4.390 4.400 4.040 4.660 65,755,438 288,409,434 4.3861 2.325 2.325 2.331 2.140 2.468 124,139,406 2.3233 4.28%
2020-03-25 0 4.210 4.210 4.220 3.690 4.250 65,721,505 266,640,458 4.0571 2.230 2.230 2.235 1.955 2.251 124,075,344 2.1490 23.10%
2020-03-24 0 3.420 3.420 3.430 3.340 3.560 45,373,179 156,288,271 3.4445 1.812 1.812 1.817 1.769 1.886 85,659,828 1.8245 -0.29%
2020-03-23 0 3.430 3.430 3.440 3.300 3.510 25,264,407 87,300,481 3.4555 1.817 1.817 1.822 1.748 1.859 47,696,564 1.8303 -3.65%
2020-03-20 0 3.560 3.560 3.580 3.090 3.580 49,126,782 167,728,315 3.4142 1.886 1.886 1.896 1.637 1.896 92,746,238 1.8085 17.49%
2020-03-19 0 3.030 3.030 3.040 2.900 3.280 74,777,616 225,573,967 3.0166 1.605 1.605 1.610 1.536 1.737 141,172,337 1.5979 -9.55%
2020-03-18 0 3.350 3.350 3.360 3.350 3.680 40,516,030 142,454,842 3.5160 1.774 1.774 1.780 1.774 1.949 76,490,037 1.8624 -7.97%
2020-03-17 0 3.640 3.640 3.690 3.640 3.880 52,362,878 193,448,548 3.6944 1.928 1.928 1.955 1.928 2.055 98,855,650 1.9569 -6.19%
2020-03-16 0 3.880 3.880 3.890 3.860 4.190 46,285,362 183,123,271 3.9564 2.055 2.055 2.060 2.045 2.219 87,381,934 2.0957 -7.62%
2020-03-13 0 4.200 4.200 4.210 3.940 4.260 39,844,421 164,257,346 4.1225 2.225 2.225 2.230 2.087 2.256 75,222,109 2.1836 -3.45%
2020-03-12 0 4.350 4.350 4.360 4.350 4.550 25,830,196 113,511,671 4.3945 2.304 2.304 2.309 2.304 2.410 48,764,715 2.3277 -5.64%
2020-03-11 0 4.610 4.600 4.610 4.610 4.790 19,749,336 92,507,635 4.6841 2.442 2.437 2.442 2.442 2.537 37,284,686 2.4811 -1.50%
2020-03-10 0 4.680 4.680 4.690 4.600 4.840 35,570,098 169,004,286 4.7513 2.479 2.479 2.484 2.437 2.564 67,152,634 2.5167 -0.21%
2020-03-09 0 4.690 4.690 4.710 4.690 5.030 52,029,960 251,001,680 4.8242 2.484 2.484 2.495 2.484 2.664 98,227,136 2.5553 -12.50%
2020-03-06 0 5.360 5.360 5.380 5.360 5.450 10,869,116 58,647,258 5.3958 2.839 2.839 2.850 2.839 2.887 20,519,757 2.8581 -2.01%
2020-03-05 0 5.470 5.470 5.480 5.380 5.480 26,309,825 143,237,035 5.4442 2.897 2.897 2.903 2.850 2.903 49,670,204 2.8838 1.86%
2020-03-04 0 5.370 5.370 5.380 5.360 5.530 26,184,353 142,611,360 5.4464 2.844 2.844 2.850 2.839 2.929 49,433,326 2.8849 -3.59%
2020-03-03 0 5.570 5.570 5.580 5.570 5.740 10,968,842 61,695,986 5.6247 2.950 2.950 2.956 2.950 3.040 20,708,029 2.9793 -0.54%
2020-03-02 0 5.600 5.600 5.610 5.450 5.670 21,279,500 119,398,210 5.6109 2.966 2.966 2.972 2.887 3.003 40,173,476 2.9721 2.94%
2020-02-28 0 5.440 5.440 5.480 5.440 5.740 24,712,301 136,320,037 5.5163 2.882 2.882 2.903 2.882 3.040 46,654,246 2.9219 -6.53%
2020-02-27 0 5.820 5.820 5.830 5.770 5.880 13,511,653 78,744,353 5.8279 3.083 3.083 3.088 3.056 3.115 25,508,591 3.0870 0.00%
2020-02-26 0 5.820 5.820 5.830 5.790 5.900 18,606,300 108,626,623 5.8382 3.083 3.083 3.088 3.067 3.125 35,126,753 3.0924 -1.69%
2020-02-25 0 5.920 5.910 5.920 5.910 6.010 29,014,987 172,192,663 5.9346 3.136 3.130 3.136 3.130 3.183 54,777,268 3.1435 -1.99%
2020-02-24 0 6.040 6.040 6.050 6.020 6.200 11,206,308 67,986,792 6.0668 3.199 3.199 3.205 3.189 3.284 21,156,340 3.2135 -3.82%
2020-02-21 0 6.280 6.270 6.280 6.170 6.290 8,866,096 55,372,004 6.2454 3.326 3.321 3.326 3.268 3.332 16,738,264 3.3081 0.32%
2020-02-20 0 6.260 6.260 6.270 6.210 6.310 7,735,738 48,485,577 6.2677 3.316 3.316 3.321 3.289 3.342 14,604,266 3.3200 0.64%
2020-02-19 0 6.220 6.220 6.230 6.220 6.310 9,810,292 61,375,879 6.2563 3.295 3.295 3.300 3.295 3.342 18,520,808 3.3139 -2.20%
2020-02-18 0 6.360 6.350 6.360 6.300 6.400 5,640,527 35,827,451 6.3518 3.369 3.364 3.369 3.337 3.390 10,648,726 3.3645 0.47%
2020-02-17 0 6.330 6.330 6.350 6.300 6.440 7,513,600 47,539,144 6.3271 3.353 3.353 3.364 3.337 3.411 14,184,893 3.3514 -0.78%
2020-02-14 0 6.380 6.370 6.390 6.350 6.460 8,844,880 56,713,915 6.4121 3.379 3.374 3.385 3.364 3.422 16,698,211 3.3964 -0.31%
2020-02-13 0 6.400 6.400 6.410 6.390 6.520 8,127,419 52,512,326 6.4611 3.390 3.390 3.395 3.385 3.454 15,343,719 3.4224 -0.62%
2020-02-12 0 6.440 6.440 6.450 6.260 6.490 17,988,154 115,032,029 6.3949 3.411 3.411 3.417 3.316 3.438 33,959,758 3.3873 2.55%
2020-02-11 0 6.280 6.270 6.280 6.250 6.360 5,628,754 35,410,670 6.2910 3.326 3.321 3.326 3.311 3.369 10,626,500 3.3323 -0.32%
2020-02-10 0 6.300 6.290 6.300 6.200 6.320 4,536,561 28,519,522 6.2866 3.337 3.332 3.337 3.284 3.348 8,564,554 3.3299 0.16%
2020-02-07 0 6.290 6.280 6.290 6.260 6.460 8,649,773 54,379,522 6.2868 3.332 3.326 3.332 3.316 3.422 16,329,869 3.3301 -2.18%
2020-02-06 0 6.430 6.420 6.430 6.310 6.490 14,868,964 95,522,811 6.4243 3.406 3.401 3.406 3.342 3.438 28,071,053 3.4029 2.72%
2020-02-05 0 6.260 6.250 6.260 6.210 6.320 12,759,797 79,865,233 6.2591 3.316 3.311 3.316 3.289 3.348 24,089,165 3.3154 0.97%
2020-02-04 0 6.200 6.190 6.200 6.160 6.320 11,707,997 72,801,935 6.2181 3.284 3.279 3.284 3.263 3.348 22,103,477 3.2937 1.47%
2020-02-03 0 6.110 6.110 6.120 6.000 6.130 12,697,242 77,324,898 6.0899 3.236 3.236 3.242 3.178 3.247 23,971,068 3.2258 0.49%
2020-01-31 0 6.080 6.080 6.090 6.060 6.460 19,014,057 117,106,986 6.1590 3.221 3.221 3.226 3.210 3.422 35,896,556 3.2623 -3.65%
2020-01-30 0 6.310 6.300 6.310 6.300 6.530 16,844,662 107,092,025 6.3576 3.342 3.337 3.342 3.337 3.459 31,800,964 3.3676 -3.07%
2020-01-29 0 6.510 6.510 6.520 6.490 6.600 17,604,731 115,162,711 6.5416 3.448 3.448 3.454 3.438 3.496 33,235,895 3.4650 -3.27%
2020-01-24 0 6.730 6.720 6.730 6.660 6.730 3,297,470 22,112,492 6.7059 3.565 3.560 3.565 3.528 3.565 6,225,279 3.5520 0.00%
2020-01-23 0 6.730 6.720 6.730 6.680 6.780 10,012,681 67,210,664 6.7126 3.565 3.560 3.565 3.538 3.591 18,902,897 3.5556 -0.59%
2020-01-22 0 6.770 6.760 6.770 6.660 6.800 5,945,314 40,046,170 6.7358 3.586 3.581 3.586 3.528 3.602 11,224,132 3.5679 0.45%
2020-01-21 0 6.740 6.720 6.740 6.670 6.810 13,622,160 91,491,964 6.7164 3.570 3.560 3.570 3.533 3.607 25,717,217 3.5576 -1.03%
2020-01-20 0 6.810 6.810 6.820 6.800 6.990 11,167,425 76,589,715 6.8583 3.607 3.607 3.612 3.602 3.703 21,082,933 3.6328 -2.44%
2020-01-17 0 6.980 6.970 6.980 6.920 7.040 9,731,335 68,083,886 6.9964 3.697 3.692 3.697 3.665 3.729 18,371,745 3.7059 -0.14%
2020-01-16 0 6.990 6.980 6.990 6.910 7.050 10,785,744 75,100,565 6.9629 3.703 3.697 3.703 3.660 3.734 20,362,359 3.6882 -0.43%
2020-01-15 0 7.020 7.000 7.020 6.940 7.100 12,299,903 86,144,976 7.0037 3.718 3.708 3.718 3.676 3.761 23,220,933 3.7098 0.14%
2020-01-14 0 7.010 6.990 7.010 6.950 7.100 21,467,405 150,600,283 7.0153 3.713 3.703 3.713 3.681 3.761 40,528,221 3.7159 -1.41%
2020-01-13 0 7.110 7.090 7.110 7.010 7.120 8,218,334 58,206,558 7.0825 3.766 3.756 3.766 3.713 3.771 15,515,357 3.7515 0.85%
2020-01-10 0 7.050 7.040 7.050 7.000 7.080 11,754,100 82,647,718 7.0314 3.734 3.729 3.734 3.708 3.750 22,190,514 3.7245 -0.14%
2020-01-09 0 7.060 7.040 7.060 6.980 7.060 9,261,298 64,996,156 7.0180 3.740 3.729 3.740 3.697 3.740 17,484,364 3.7174 0.43%
2020-01-08 0 7.030 7.020 7.030 6.940 7.040 11,834,081 82,876,601 7.0032 3.724 3.718 3.724 3.676 3.729 22,341,510 3.7095 -0.71%
2020-01-07 0 7.080 7.070 7.080 6.970 7.100 7,443,648 52,523,534 7.0562 3.750 3.745 3.750 3.692 3.761 14,052,831 3.7376 0.85%
2020-01-06 0 7.020 7.010 7.020 6.920 7.100 9,577,275 67,061,049 7.0021 3.718 3.713 3.718 3.665 3.761 18,080,896 3.7089 -0.14%
2020-01-03 0 7.030 7.030 7.040 6.980 7.120 7,502,553 52,735,789 7.0290 3.724 3.724 3.729 3.697 3.771 14,164,037 3.7232 -0.14%
2020-01-02 0 7.040 7.030 7.040 6.870 7.090 7,407,271 51,762,603 6.9881 3.729 3.724 3.729 3.639 3.756 13,984,155 3.7015 2.33%
2019-12-31 0 6.880 6.880 6.890 6.870 6.930 2,520,045 17,350,948 6.8852 3.644 3.644 3.650 3.639 3.671 4,757,582 3.6470 -0.29%
2019-12-30 0 6.900 6.900 6.910 6.850 6.940 5,249,739 36,236,996 6.9026 3.655 3.655 3.660 3.628 3.676 9,910,959 3.6563 0.15%
2019-12-27 0 6.890 6.890 6.900 6.820 6.920 12,623,351 86,655,898 6.8647 3.650 3.650 3.655 3.612 3.665 23,831,570 3.6362 0.73%
2019-12-24 0 6.840 6.840 6.850 6.830 6.900 3,245,041 22,251,765 6.8572 3.623 3.623 3.628 3.618 3.655 6,126,299 3.6322 -1.16%
2019-12-23 0 6.920 6.910 6.920 6.870 6.990 9,464,109 65,281,410 6.8978 3.665 3.660 3.665 3.639 3.703 17,867,250 3.6537 -0.57%
2019-12-20 0 6.960 6.950 6.960 6.900 6.990 19,159,541 133,220,819 6.9532 3.687 3.681 3.687 3.655 3.703 36,171,214 3.6831 -0.14%
2019-12-19 0 6.970 6.960 6.970 6.930 7.070 15,592,548 109,169,076 7.0014 3.692 3.687 3.692 3.671 3.745 29,437,104 3.7086 -1.27%
2019-12-18 0 7.060 7.050 7.060 6.970 7.100 18,543,455 130,396,581 7.0319 3.740 3.734 3.740 3.692 3.761 35,008,108 3.7248 0.57%
2019-12-17 0 7.020 7.010 7.020 6.870 7.050 31,095,331 215,979,630 6.9457 3.718 3.713 3.718 3.639 3.734 58,704,740 3.6791 2.18%
2019-12-16 0 6.870 6.860 6.870 6.820 6.900 14,519,120 99,633,970 6.8623 3.639 3.634 3.639 3.612 3.655 27,410,584 3.6349 0.15%
2019-12-13 0 6.860 6.850 6.860 6.780 6.920 16,023,699 109,581,621 6.8387 3.634 3.628 3.634 3.591 3.665 30,251,072 3.6224 0.59%
2019-12-12 0 6.820 6.820 6.830 6.740 6.860 12,564,298 85,709,151 6.8216 3.612 3.612 3.618 3.570 3.634 23,720,084 3.6134 1.04%
2019-12-11 0 6.750 6.750 6.760 6.730 6.850 19,236,347 129,783,912 6.7468 3.575 3.575 3.581 3.565 3.628 36,316,216 3.5737 0.00%
2019-12-10 0 6.750 6.740 6.750 6.680 6.810 8,677,160 58,380,734 6.7281 3.575 3.570 3.575 3.538 3.607 16,381,573 3.5638 -1.17%
2019-12-09 0 6.830 6.830 6.840 6.830 6.980 14,774,000 101,716,050 6.8848 3.618 3.618 3.623 3.618 3.697 27,891,770 3.6468 -0.73%
2019-12-06 0 6.880 6.880 6.890 6.770 6.910 19,945,236 136,593,308 6.8484 3.644 3.644 3.650 3.586 3.660 37,654,524 3.6275 1.93%
2019-12-05 0 6.750 6.750 6.760 6.700 6.870 12,108,198 81,878,174 6.7622 3.575 3.575 3.581 3.549 3.639 22,859,014 3.5819 1.50%
2019-12-04 0 6.650 6.650 6.660 6.640 6.780 9,066,705 60,578,310 6.6814 3.522 3.522 3.528 3.517 3.591 17,116,993 3.5391 -1.48%
2019-12-03 0 6.750 6.740 6.750 6.580 6.760 16,585,938 111,380,816 6.7154 3.575 3.570 3.575 3.485 3.581 31,312,520 3.5571 2.74%
2019-12-02 0 6.570 6.570 6.580 6.520 6.660 12,472,535 81,811,290 6.5593 3.480 3.480 3.485 3.454 3.528 23,546,845 3.4744 -0.90%
2019-11-29 0 6.630 6.620 6.630 6.570 6.770 11,204,538 74,154,290 6.6182 3.512 3.507 3.512 3.480 3.586 21,152,999 3.5056 -2.07%
2019-11-28 0 6.770 6.760 6.770 6.740 6.900 3,538,000 23,954,746 6.7707 3.586 3.581 3.586 3.570 3.655 6,679,375 3.5864 -0.44%
2019-11-27 0 6.800 6.790 6.800 6.780 6.870 4,297,820 29,208,701 6.7962 3.602 3.597 3.602 3.591 3.639 8,113,836 3.5999 0.59%
2019-11-26 0 6.760 6.760 6.770 6.760 7.000 21,887,900 148,577,758 6.7881 3.581 3.581 3.586 3.581 3.708 41,322,071 3.5956 -2.17%
2019-11-25 0 6.910 6.900 6.910 6.870 6.980 11,631,204 80,560,687 6.9263 3.660 3.655 3.660 3.639 3.697 21,958,500 3.6688 0.88%
2019-11-22 0 6.850 6.850 6.860 6.770 6.860 8,430,320 57,593,649 6.8317 3.628 3.628 3.634 3.586 3.634 15,915,565 3.6187 1.48%
2019-11-21 0 6.750 6.750 6.760 6.710 6.850 11,387,118 76,941,953 6.7569 3.575 3.575 3.581 3.554 3.628 21,497,691 3.5791 -1.75%
2019-11-20 0 6.870 6.860 6.870 6.830 6.930 11,200,490 76,964,006 6.8715 3.639 3.634 3.639 3.618 3.671 21,145,356 3.6398 -1.15%
2019-11-19 0 6.950 6.940 6.950 6.800 6.960 9,937,199 68,651,729 6.9086 3.681 3.676 3.681 3.602 3.687 18,760,395 3.6594 0.14%
2019-11-18 0 6.940 6.930 6.940 6.860 6.990 9,302,802 64,346,566 6.9169 3.676 3.671 3.676 3.634 3.703 17,562,720 3.6638 0.43%
2019-11-15 0 6.910 6.910 6.920 6.830 7.080 12,912,780 89,714,672 6.9477 3.660 3.660 3.665 3.618 3.750 24,377,981 3.6802 -0.43%
2019-11-14 0 6.940 6.930 6.940 6.900 7.070 10,637,977 74,052,329 6.9611 3.676 3.671 3.676 3.655 3.745 20,083,391 3.6872 -0.86%
2019-11-13 0 7.000 6.990 7.000 6.970 7.140 18,786,799 131,574,393 7.0036 3.708 3.703 3.708 3.692 3.782 35,467,516 3.7097 -1.96%
2019-11-12 0 7.140 7.140 7.150 7.100 7.210 8,760,918 62,653,655 7.1515 3.782 3.782 3.787 3.761 3.819 16,539,699 3.7881 -0.56%
2019-11-11 0 7.180 7.170 7.180 7.100 7.410 15,021,199 107,762,710 7.1740 3.803 3.798 3.803 3.761 3.925 28,358,456 3.8000 -2.71%
2019-11-08 0 7.380 7.380 7.390 7.360 7.570 13,872,666 103,097,413 7.4317 3.909 3.909 3.914 3.899 4.010 26,190,146 3.9365 -1.99%
2019-11-07 0 7.530 7.520 7.530 7.410 7.530 9,392,541 70,198,881 7.4739 3.989 3.983 3.989 3.925 3.989 17,732,137 3.9589 0.67%
2019-11-06 0 7.480 7.470 7.480 7.400 7.620 15,139,339 113,034,548 7.4663 3.962 3.957 3.962 3.920 4.036 28,581,492 3.9548 -1.84%
2019-11-05 0 7.620 7.610 7.620 7.550 7.780 19,231,606 147,482,960 7.6688 4.036 4.031 4.036 3.999 4.121 36,307,265 4.0621 0.79%
2019-11-04 0 7.560 7.560 7.570 7.430 7.610 13,411,394 101,355,729 7.5574 4.004 4.004 4.010 3.936 4.031 25,319,313 4.0031 1.20%
2019-11-01 0 7.470 7.460 7.470 7.280 7.520 21,775,777 162,350,489 7.4556 3.957 3.951 3.957 3.856 3.983 41,110,395 3.9491 2.19%
2019-10-31 0 7.310 7.300 7.310 7.110 7.360 23,779,848 173,143,768 7.2811 3.872 3.867 3.872 3.766 3.899 44,893,872 3.8567 2.09%
2019-10-30 0 7.160 7.150 7.160 7.090 7.280 21,641,899 154,914,967 7.1581 3.793 3.787 3.793 3.756 3.856 40,857,647 3.7916 0.00%
2019-10-29 0 7.160 7.150 7.160 7.110 7.310 19,221,180 137,808,447 7.1696 3.793 3.787 3.793 3.766 3.872 36,287,582 3.7977 -1.92%
2019-10-28 0 7.300 7.290 7.300 7.250 7.510 18,426,386 134,760,053 7.3134 3.867 3.861 3.867 3.840 3.978 34,787,094 3.8739 -2.14%
2019-10-25 0 7.460 7.460 7.470 7.430 7.550 38,301,446 286,444,566 7.4787 3.951 3.951 3.957 3.936 3.999 72,309,134 3.9614 0.81%
2019-10-24 0 7.400 7.390 7.400 7.050 7.420 62,221,415 457,522,500 7.3531 3.920 3.914 3.920 3.734 3.930 117,467,539 3.8949 4.52%
2019-10-23 0 7.080 7.070 7.080 7.030 7.180 17,590,503 124,647,984 7.0861 3.750 3.745 3.750 3.724 3.803 33,209,034 3.7534 -0.28%
2019-10-22 0 7.100 7.090 7.100 6.980 7.160 24,455,059 172,932,514 7.0714 3.761 3.756 3.761 3.697 3.793 46,168,600 3.7457 1.87%
2019-10-21 0 6.970 6.970 6.980 6.770 7.020 27,488,000 191,315,990 6.9600 3.692 3.692 3.697 3.586 3.718 51,894,476 3.6866 3.41%
2019-10-18 0 6.740 6.730 6.740 6.720 6.850 25,884,996 175,520,900 6.7808 3.570 3.565 3.570 3.560 3.628 48,868,172 3.5917 1.35%
2019-10-17 0 6.650 6.640 6.650 6.420 6.800 41,233,492 274,294,964 6.6522 3.522 3.517 3.522 3.401 3.602 77,844,531 3.5236 3.58%
2019-10-16 0 6.420 6.410 6.420 6.300 6.510 20,246,245 129,337,911 6.3882 3.401 3.395 3.401 3.337 3.448 38,222,798 3.3838 -0.47%
2019-10-15 0 6.450 6.450 6.460 6.420 6.620 12,408,918 80,495,802 6.4869 3.417 3.417 3.422 3.401 3.507 23,426,742 3.4361 -2.12%
2019-10-14 0 6.590 6.580 6.590 6.520 6.610 16,278,025 107,005,823 6.5736 3.491 3.485 3.491 3.454 3.501 30,731,213 3.4820 0.92%
2019-10-11 0 6.530 6.530 6.540 6.480 6.590 8,862,975 57,885,507 6.5312 3.459 3.459 3.464 3.432 3.491 16,732,372 3.4595 1.56%
2019-10-10 0 6.430 6.430 6.440 6.360 6.480 11,372,436 73,057,390 6.4241 3.406 3.406 3.411 3.369 3.432 21,469,973 3.4028 -0.31%
2019-10-09 0 6.450 6.450 6.460 6.400 6.590 19,158,190 123,760,689 6.4599 3.417 3.417 3.422 3.390 3.491 36,168,664 3.4218 -1.83%
2019-10-08 0 6.570 6.560 6.570 6.520 6.610 14,323,735 94,002,640 6.5627 3.480 3.475 3.480 3.454 3.501 27,041,717 3.4762 -0.15%
2019-10-04 0 6.580 6.570 6.580 6.500 6.660 11,678,636 76,757,788 6.5725 3.485 3.480 3.485 3.443 3.528 22,048,046 3.4814 -0.60%
2019-10-03 0 6.620 6.620 6.640 6.590 6.800 23,597,491 156,508,696 6.6324 3.507 3.507 3.517 3.491 3.602 44,549,601 3.5131 -2.36%
2019-10-02 0 6.780 6.780 6.790 6.680 6.850 15,108,000 102,561,490 6.7886 3.591 3.591 3.597 3.538 3.628 28,522,328 3.5958 0.44%
2019-09-30 0 6.750 6.750 6.760 6.570 6.820 17,484,000 118,133,548 6.7567 3.575 3.575 3.581 3.480 3.612 33,007,968 3.5789 0.75%
2019-09-27 0 6.700 6.690 6.700 6.650 6.820 14,412,478 96,774,445 6.7146 3.549 3.544 3.549 3.522 3.612 27,209,255 3.5567 -1.90%
2019-09-26 0 6.830 6.790 6.830 6.730 6.870 14,977,581 101,897,465 6.8033 3.618 3.597 3.618 3.565 3.639 28,276,110 3.6037 0.89%
2019-09-25 0 6.770 6.760 6.770 6.710 6.840 9,271,757 62,683,920 6.7607 3.586 3.581 3.586 3.554 3.623 17,504,110 3.5811 -0.15%
2019-09-24 0 6.780 6.770 6.780 6.710 6.870 16,136,000 109,399,286 6.7798 3.591 3.586 3.591 3.554 3.639 30,463,084 3.5912 -0.44%
2019-09-23 0 6.810 6.800 6.810 6.750 6.960 13,035,606 88,914,591 6.8209 3.607 3.602 3.607 3.575 3.687 24,609,864 3.6130 -1.45%
2019-09-20 0 6.910 6.910 6.920 6.830 7.140 27,355,710 190,132,250 6.9504 3.660 3.660 3.665 3.618 3.782 51,644,726 3.6815 -2.95%
2019-09-19 0 7.120 7.100 7.120 6.890 7.130 31,423,887 221,629,986 7.0529 3.771 3.761 3.771 3.650 3.777 59,325,020 3.7359 2.89%
2019-09-18 0 6.920 6.920 6.930 6.780 6.940 27,682,028 190,590,190 6.8850 3.665 3.665 3.671 3.591 3.676 52,260,780 3.6469 1.02%
2019-09-17 0 6.850 6.840 6.850 6.780 6.960 17,685,928 120,733,652 6.8265 3.628 3.623 3.628 3.591 3.687 33,389,187 3.6160 -1.15%
2019-09-16 0 6.930 6.920 6.930 6.880 6.990 17,781,681 123,083,065 6.9219 3.671 3.665 3.671 3.644 3.703 33,569,958 3.6665 1.32%
2019-09-13 0 6.840 6.830 6.840 6.740 6.860 6,213,946 42,463,190 6.8335 3.623 3.618 3.623 3.570 3.634 11,731,282 3.6197 -0.29%
2019-09-12 0 6.860 6.860 6.870 6.830 7.010 14,656,983 100,867,104 6.8818 3.634 3.634 3.639 3.618 3.713 27,670,855 3.6452 -0.15%
2019-09-11 0 6.870 6.860 6.870 6.770 6.920 11,525,303 79,079,675 6.8614 3.639 3.634 3.639 3.586 3.665 21,758,569 3.6344 0.44%
2019-09-10 0 6.840 6.830 6.840 6.810 6.990 18,610,366 127,867,677 6.8708 3.623 3.618 3.623 3.607 3.703 35,134,429 3.6394 -0.29%
2019-09-09 0 6.860 6.860 6.870 6.800 6.910 13,493,380 92,569,370 6.8604 3.634 3.634 3.639 3.602 3.660 25,474,094 3.6339 -0.58%
2019-09-06 0 6.900 6.890 6.900 6.870 7.030 15,411,000 107,081,884 6.9484 3.655 3.650 3.655 3.639 3.724 29,094,360 3.6805 -1.29%
2019-09-05 0 6.990 6.950 6.990 6.880 7.040 20,028,300 138,804,284 6.9304 3.703 3.681 3.703 3.644 3.729 37,811,341 3.6710 1.75%
2019-09-04 0 6.870 6.860 6.870 6.740 6.900 16,066,726 109,531,469 6.8173 3.639 3.634 3.639 3.570 3.655 30,332,302 3.6111 1.93%
2019-09-03 0 6.740 6.740 6.750 6.720 6.850 6,355,754 42,880,102 6.7467 3.570 3.570 3.575 3.560 3.628 11,999,000 3.5736 -0.15%
2019-09-02 0 6.750 6.740 6.750 6.700 6.870 8,952,902 60,573,664 6.7658 3.575 3.570 3.575 3.549 3.639 16,902,145 3.5838 -1.17%
2019-08-30 0 6.830 6.830 6.840 6.760 6.880 14,165,674 96,790,569 6.8328 3.618 3.618 3.623 3.581 3.644 26,743,314 3.6192 0.00%
2019-08-29 0 6.830 6.830 6.840 6.750 6.880 18,230,924 124,404,078 6.8238 3.618 3.618 3.623 3.575 3.644 34,418,082 3.6145 0.44%
2019-08-28 0 6.800 6.800 6.810 6.580 6.950 29,596,993 202,014,040 6.8255 3.602 3.602 3.607 3.485 3.681 55,876,035 3.6154 3.03%
2019-08-27 0 6.600 6.580 6.600 6.500 6.620 16,991,779 111,743,322 6.5763 3.496 3.485 3.496 3.443 3.507 32,078,706 3.4834 1.85%
2019-08-26 0 6.480 6.480 6.490 6.360 6.680 17,032,291 110,530,818 6.4895 3.432 3.432 3.438 3.369 3.538 32,155,188 3.4374 -4.71%
2019-08-23 0 6.800 6.800 6.810 6.740 6.850 10,444,800 71,179,690 6.8148 3.602 3.602 3.607 3.570 3.628 19,718,693 3.6098 -0.15%
2019-08-22 0 6.810 6.810 6.820 6.680 6.820 13,829,004 93,638,522 6.7712 3.607 3.607 3.612 3.538 3.612 26,107,717 3.5866 1.04%
2019-08-21 0 6.740 6.740 6.750 6.640 6.790 7,927,466 53,480,407 6.7462 3.570 3.570 3.575 3.517 3.597 14,966,229 3.5734 -0.30%
2019-08-20 0 6.760 6.760 6.770 6.600 6.860 13,953,068 94,338,258 6.7611 3.581 3.581 3.586 3.496 3.634 26,341,936 3.5813 1.35%
2019-08-19 0 6.670 6.660 6.670 6.470 6.670 17,302,426 114,316,101 6.6069 3.533 3.528 3.533 3.427 3.533 32,665,175 3.4996 3.57%
2019-08-16 0 6.440 6.440 6.460 6.320 6.540 12,317,559 79,563,343 6.4593 3.411 3.411 3.422 3.348 3.464 23,254,266 3.4215 0.62%
2019-08-15 0 6.400 6.380 6.400 6.270 6.410 17,751,565 112,532,395 6.3393 3.390 3.379 3.390 3.321 3.395 33,513,102 3.3579 -0.47%
2019-08-14 0 6.430 6.430 6.460 6.400 6.640 14,735,645 95,701,022 6.4945 3.406 3.406 3.422 3.390 3.517 27,819,360 3.4401 -0.77%
2019-08-13 0 6.480 6.480 6.490 6.430 6.630 13,892,138 90,740,692 6.5318 3.432 3.432 3.438 3.406 3.512 26,226,907 3.4598 -1.52%
2019-08-12 0 6.580 6.580 6.590 6.570 6.720 7,282,070 48,277,742 6.6297 3.485 3.485 3.491 3.480 3.560 13,747,788 3.5117 -0.30%
2019-08-09 0 6.600 6.600 6.620 6.580 6.770 13,894,200 92,332,248 6.6454 3.496 3.496 3.507 3.485 3.586 26,230,800 3.5200 -1.79%
2019-08-08 0 6.720 6.710 6.720 6.650 6.770 19,332,567 129,785,290 6.7133 3.560 3.554 3.560 3.522 3.586 36,497,869 3.5560 1.20%
2019-08-07 0 6.640 6.640 6.650 6.550 6.720 15,011,574 99,591,728 6.6343 3.517 3.517 3.522 3.469 3.560 28,340,285 3.5141 1.84%
2019-08-06 0 6.520 6.520 6.530 6.260 6.600 24,831,873 160,081,295 6.4466 3.454 3.454 3.459 3.316 3.496 46,879,985 3.4147 -1.06%
2019-08-05 0 6.590 6.590 6.600 6.590 6.770 18,088,133 120,135,452 6.6417 3.491 3.491 3.496 3.491 3.586 34,148,508 3.5180 -3.51%
2019-08-02 0 6.830 6.830 6.840 6.760 6.880 17,020,338 116,817,594 6.8634 3.618 3.618 3.623 3.581 3.644 32,132,622 3.6355 -2.84%
2019-08-01 0 7.030 7.030 7.040 6.890 7.080 22,601,533 158,386,158 7.0078 3.724 3.724 3.729 3.650 3.750 42,669,336 3.7119 2.33%
2019-07-31 0 6.870 6.870 6.900 6.840 7.050 16,113,575 111,688,718 6.9313 3.639 3.639 3.655 3.623 3.734 30,420,748 3.6715 -2.28%
2019-07-30 0 7.030 7.020 7.030 6.990 7.180 16,754,826 118,522,877 7.0740 3.724 3.718 3.724 3.703 3.803 31,631,363 3.7470 -0.42%
2019-07-29 0 7.060 7.050 7.060 7.010 7.140 10,792,826 76,050,155 7.0464 3.740 3.734 3.740 3.713 3.782 20,375,729 3.7324 -0.84%
2019-07-26 0 7.120 7.110 7.120 7.100 7.230 18,391,152 131,290,117 7.1388 3.771 3.766 3.771 3.761 3.830 34,720,576 3.7813 -2.47%
2019-07-25 0 7.300 7.280 7.300 7.160 7.320 19,727,579 143,538,342 7.2760 3.867 3.856 3.867 3.793 3.877 37,243,611 3.8540 1.25%
2019-07-24 0 7.210 7.210 7.220 7.150 7.340 24,128,691 174,690,507 7.2399 3.819 3.819 3.824 3.787 3.888 45,552,451 3.8349 0.14%
2019-07-23 0 7.200 7.190 7.200 7.070 7.240 15,180,108 109,085,132 7.1861 3.814 3.808 3.814 3.745 3.835 28,658,460 3.8064 0.70%
2019-07-22 0 7.150 7.150 7.160 7.100 7.310 12,763,096 91,609,909 7.1777 3.787 3.787 3.793 3.761 3.872 24,095,394 3.8020 -2.32%
2019-07-19 0 7.320 7.310 7.320 7.050 7.330 23,658,050 171,835,743 7.2633 3.877 3.872 3.877 3.734 3.883 44,663,930 3.8473 2.23%
2019-07-18 0 7.160 7.150 7.160 7.100 7.320 24,152,000 173,301,962 7.1755 3.793 3.787 3.793 3.761 3.877 45,596,456 3.8008 -3.24%
2019-07-17 0 7.400 7.390 7.400 7.180 7.450 38,792,820 283,720,833 7.3137 3.920 3.914 3.920 3.803 3.946 73,236,796 3.8740 1.79%
2019-07-16 0 7.270 7.260 7.270 7.160 7.330 22,820,100 165,901,530 7.2700 3.851 3.846 3.851 3.793 3.883 43,081,968 3.8508 0.69%
2019-07-15 0 7.220 7.210 7.220 7.120 7.400 32,715,859 237,853,496 7.2703 3.824 3.819 3.824 3.771 3.920 61,764,128 3.8510 -0.69%
2019-07-12 0 7.270 7.270 7.280 7.180 7.400 34,104,289 249,737,049 7.3227 3.851 3.851 3.856 3.803 3.920 64,385,339 3.8788 0.69%
2019-07-11 0 7.220 7.210 7.220 7.000 7.240 47,670,611 341,236,818 7.1582 3.824 3.819 3.824 3.708 3.835 89,997,140 3.7916 1.40%
2019-07-10 0 7.120 7.110 7.120 6.850 7.170 61,850,336 435,506,228 7.0413 3.771 3.766 3.771 3.628 3.798 116,766,981 3.7297 4.40%
2019-07-09 0 6.820 6.810 6.820 6.650 6.880 48,512,000 329,718,738 6.7966 3.612 3.607 3.612 3.522 3.644 91,585,594 3.6001 1.79%
2019-07-08 0 6.700 6.700 6.710 6.620 6.720 26,076,271 174,051,279 6.6747 3.549 3.549 3.554 3.507 3.560 49,229,279 3.5355 -0.59%
2019-07-05 0 6.740 6.730 6.740 6.740 6.820 23,081,025 155,904,400 6.7547 3.570 3.565 3.570 3.570 3.612 43,574,567 3.5779 -1.03%
2019-07-04 0 6.810 6.800 6.810 6.640 6.820 39,442,000 267,543,860 6.7832 3.607 3.602 3.607 3.517 3.612 74,462,381 3.5930 1.79%
2019-07-03 0 6.690 6.680 6.690 6.650 6.790 38,128,420 255,447,793 6.6997 3.544 3.538 3.544 3.522 3.597 71,982,479 3.5487 -1.62%
2019-07-02 0 6.800 6.790 6.800 6.770 6.910 33,599,472 229,370,880 6.8266 3.602 3.597 3.602 3.586 3.660 63,432,297 3.6160 -0.15%
2019-06-28 0 6.810 6.800 6.810 6.730 6.870 28,054,589 191,040,967 6.8096 3.607 3.602 3.607 3.565 3.639 52,964,137 3.6070 -0.15%
2019-06-27 0 6.820 6.810 6.820 6.770 6.850 17,861,020 121,714,854 6.8146 3.612 3.607 3.612 3.586 3.628 33,719,742 3.6096 1.34%
2019-06-26 0 6.730 6.710 6.730 6.690 6.800 20,657,400 138,848,328 6.7215 3.565 3.554 3.565 3.544 3.602 38,999,016 3.5603 -0.88%
2019-06-25 0 6.790 6.770 6.790 6.760 6.950 13,101,543 89,385,906 6.8225 3.597 3.586 3.597 3.581 3.681 24,734,346 3.6138 -1.74%
2019-06-24 0 6.910 6.900 6.910 6.860 6.980 18,524,000 128,171,634 6.9192 3.660 3.655 3.660 3.634 3.697 34,971,379 3.6650 -0.43%
2019-06-21 0 6.940 6.940 6.950 6.910 7.080 36,807,067 256,335,185 6.9643 3.676 3.676 3.681 3.660 3.750 69,487,902 3.6889 0.00%
2019-06-20 0 6.940 6.930 6.940 6.800 7.000 49,471,334 342,517,359 6.9236 3.676 3.671 3.676 3.602 3.708 93,396,717 3.6673 2.21%
2019-06-19 0 6.790 6.790 6.800 6.780 6.900 19,185,400 130,730,984 6.8141 3.597 3.597 3.602 3.591 3.655 36,220,033 3.6094 1.19%
2019-06-18 0 6.710 6.700 6.710 6.680 6.750 18,597,042 125,002,066 6.7216 3.554 3.549 3.554 3.538 3.575 35,109,275 3.5604 0.00%
2019-06-17 0 6.710 6.700 6.710 6.600 6.730 15,260,072 102,339,278 6.7063 3.554 3.549 3.554 3.496 3.565 28,809,424 3.5523 0.45%
2019-06-14 0 6.680 6.670 6.680 6.600 6.730 42,217,838 280,474,966 6.6435 3.538 3.533 3.538 3.496 3.565 79,702,873 3.5190 1.21%
2019-06-13 0 6.600 6.590 6.600 6.520 6.730 51,922,267 341,603,494 6.5791 3.496 3.491 3.496 3.454 3.565 98,023,822 3.4849 -1.09%
2019-06-12 0 6.930 6.920 6.930 6.900 7.030 39,256,275 273,952,211 6.9786 3.534 3.529 3.534 3.519 3.585 76,971,815 3.5591 -1.56%
2019-06-11 0 7.040 7.030 7.040 6.960 7.080 18,654,479 131,055,567 7.0254 3.590 3.585 3.590 3.550 3.611 36,576,805 3.5830 -0.28%
2019-06-10 0 7.060 7.060 7.070 6.960 7.100 17,459,318 123,266,815 7.0602 3.601 3.601 3.606 3.550 3.621 34,233,391 3.6008 0.43%
2019-06-06 0 7.030 7.020 7.030 6.890 7.060 11,930,800 83,717,840 7.0170 3.585 3.580 3.585 3.514 3.601 23,393,339 3.5787 0.00%
2019-06-05 0 7.030 7.030 7.040 6.910 7.120 15,334,020 107,686,611 7.0227 3.585 3.585 3.590 3.524 3.631 30,066,209 3.5816 0.57%
2019-06-04 0 6.990 6.990 7.000 6.800 7.180 30,646,741 213,950,222 6.9812 3.565 3.565 3.570 3.468 3.662 60,090,655 3.5605 -2.92%
2019-06-03 0 7.200 7.190 7.200 7.140 7.260 10,928,000 78,873,420 7.2176 3.672 3.667 3.672 3.641 3.703 21,427,097 3.6810 -0.28%
2019-05-31 0 7.220 7.220 7.240 7.150 7.290 11,400,478 82,429,868 7.2304 3.682 3.682 3.692 3.647 3.718 22,353,509 3.6876 -0.41%
2019-05-30 0 7.250 7.230 7.250 7.120 7.290 9,750,114 70,534,913 7.2343 3.698 3.687 3.698 3.631 3.718 19,117,554 3.6895 1.54%
2019-05-29 0 7.140 7.130 7.150 7.100 7.260 11,238,854 80,684,814 7.1791 3.641 3.636 3.647 3.621 3.703 22,036,604 3.6614 -1.65%
2019-05-28 0 7.260 7.250 7.260 7.100 7.260 17,451,000 126,255,842 7.2349 3.703 3.698 3.703 3.621 3.703 34,217,081 3.6898 2.11%
2019-05-27 0 7.110 7.110 7.130 7.030 7.150 10,339,700 73,243,394 7.0837 3.626 3.626 3.636 3.585 3.647 20,273,586 3.6127 -0.14%
2019-05-24 0 7.120 7.120 7.130 7.000 7.160 11,843,061 83,543,676 7.0542 3.631 3.631 3.636 3.570 3.652 23,221,304 3.5977 0.14%
2019-05-23 0 7.110 7.110 7.120 7.080 7.380 27,039,670 194,169,124 7.1809 3.626 3.626 3.631 3.611 3.764 53,018,084 3.6623 -3.79%
2019-05-22 0 7.390 7.380 7.390 7.340 7.530 11,304,508 83,418,834 7.3793 3.769 3.764 3.769 3.743 3.840 22,165,335 3.7635 -1.07%
2019-05-21 0 7.470 7.460 7.470 7.370 7.520 19,380,000 144,762,344 7.4697 3.810 3.805 3.810 3.759 3.835 37,999,371 3.8096 0.95%
2019-05-20 0 7.400 7.390 7.400 7.330 7.440 13,440,297 99,387,430 7.3947 3.774 3.769 3.774 3.738 3.794 26,353,088 3.7714 0.00%
2019-05-17 0 7.400 7.400 7.410 7.370 7.700 19,494,578 145,742,607 7.4761 3.774 3.774 3.779 3.759 3.927 38,224,030 3.8129 -1.99%
2019-05-16 0 7.550 7.550 7.560 7.510 7.630 19,274,801 145,650,544 7.5565 3.851 3.851 3.856 3.830 3.891 37,793,102 3.8539 -1.05%
2019-05-15 0 7.630 7.620 7.630 7.580 7.740 8,549,422 65,578,962 7.6706 3.891 3.886 3.891 3.866 3.947 16,763,295 3.9121 -0.65%
2019-05-14 0 7.680 7.680 7.710 7.600 7.890 14,191,121 109,192,523 7.6944 3.917 3.917 3.932 3.876 4.024 27,825,267 3.9242 -2.54%
2019-05-10 0 7.880 7.880 7.900 7.790 7.950 12,579,746 99,038,634 7.8729 4.019 4.019 4.029 3.973 4.055 24,665,761 4.0152 0.51%
2019-05-09 0 7.840 7.820 7.840 7.800 8.050 12,245,514 96,192,887 7.8554 3.998 3.988 3.998 3.978 4.106 24,010,415 4.0063 -2.12%
2019-05-08 0 8.010 8.010 8.020 7.940 8.120 10,420,688 83,640,076 8.0263 4.085 4.085 4.090 4.049 4.141 20,432,384 4.0935 -0.99%
2019-05-07 0 8.090 8.070 8.090 8.010 8.150 8,746,890 70,590,095 8.0703 4.126 4.116 4.126 4.085 4.157 17,150,481 4.1159 0.75%
2019-05-06 0 8.030 8.030 8.050 7.940 8.130 7,121,990 57,134,873 8.0223 4.095 4.095 4.106 4.049 4.146 13,964,455 4.0915 -2.31%
2019-05-03 0 8.220 8.220 8.230 8.110 8.300 6,962,716 57,085,902 8.1988 4.192 4.192 4.197 4.136 4.233 13,652,158 4.1815 -0.24%
2019-05-02 0 8.240 8.230 8.240 8.180 8.360 11,118,788 92,039,129 8.2778 4.202 4.197 4.202 4.172 4.264 21,801,184 4.2217 -0.48%
2019-04-30 0 8.280 8.270 8.280 8.230 8.350 14,254,910 118,072,936 8.2830 4.223 4.218 4.223 4.197 4.259 27,950,342 4.2244 0.61%
2019-04-29 0 8.230 8.220 8.230 8.180 8.270 8,803,885 72,433,405 8.2274 4.197 4.192 4.197 4.172 4.218 17,262,234 4.1961 0.49%
2019-04-26 0 8.190 8.180 8.190 8.170 8.350 9,920,555 81,455,034 8.2107 4.177 4.172 4.177 4.167 4.259 19,451,747 4.1875 -0.49%
2019-04-25 0 8.230 8.230 8.240 8.180 8.330 8,314,602 68,661,176 8.2579 4.197 4.197 4.202 4.172 4.248 16,302,871 4.2116 -0.12%
2019-04-24 0 8.240 8.240 8.280 8.240 8.460 14,296,550 118,709,687 8.3034 4.202 4.202 4.223 4.202 4.315 28,031,987 4.2348 -1.90%
2019-04-23 0 8.400 8.390 8.400 8.360 8.500 10,268,491 86,516,311 8.4254 4.284 4.279 4.284 4.264 4.335 20,133,963 4.2970 -0.12%
2019-04-18 0 8.410 8.400 8.410 8.370 8.500 17,141,484 144,248,009 8.4151 4.289 4.284 4.289 4.269 4.335 33,610,197 4.2918 0.96%
2019-04-17 0 8.330 8.330 8.340 8.260 8.500 22,118,837 185,236,030 8.3746 4.248 4.248 4.253 4.213 4.335 43,369,551 4.2711 -3.36%
2019-04-16 0 8.620 8.610 8.620 8.560 8.690 14,963,075 128,887,646 8.6137 4.396 4.391 4.396 4.366 4.432 29,338,877 4.3931 0.23%
2019-04-15 0 8.600 8.600 8.610 8.550 8.690 13,799,729 118,817,548 8.6101 4.386 4.386 4.391 4.361 4.432 27,057,845 4.3912 -0.12%
2019-04-12 0 8.610 8.600 8.610 8.530 8.790 16,879,928 144,920,404 8.5854 4.391 4.386 4.391 4.350 4.483 33,097,351 4.3786 -1.82%
2019-04-11 0 8.770 8.750 8.770 8.530 8.790 30,039,255 261,493,876 8.7051 4.473 4.463 4.473 4.350 4.483 58,899,526 4.4397 3.79%
2019-04-10 0 8.450 8.450 8.460 8.350 8.520 22,879,819 193,413,722 8.4535 4.310 4.310 4.315 4.259 4.345 44,861,648 4.3113 1.20%
2019-04-09 0 8.350 8.350 8.360 8.300 8.430 12,830,703 107,188,747 8.3541 4.259 4.259 4.264 4.233 4.299 25,157,825 4.2607 -0.36%
2019-04-08 0 8.380 8.360 8.380 8.310 8.520 23,454,582 196,821,750 8.3916 4.274 4.264 4.274 4.238 4.345 45,988,616 4.2798 -0.24%
2019-04-04 0 8.400 8.390 8.400 8.340 8.450 19,792,339 166,215,750 8.3980 4.284 4.279 4.284 4.253 4.310 38,807,866 4.2830 0.00%
2019-04-03 0 8.400 8.400 8.410 8.100 8.410 24,318,176 201,927,807 8.3036 4.284 4.284 4.289 4.131 4.289 47,681,909 4.2349 3.58%
2019-04-02 0 8.110 8.110 8.130 8.080 8.410 33,801,684 277,477,120 8.2090 4.136 4.136 4.146 4.121 4.289 66,276,715 4.1866 -0.37%
2019-04-01 0 8.140 8.140 8.150 8.060 8.250 24,472,434 199,392,503 8.1476 4.151 4.151 4.157 4.111 4.208 47,984,371 4.1554 -0.73%
2019-03-29 0 8.200 8.190 8.200 8.130 8.240 23,567,289 192,982,407 8.1886 4.182 4.177 4.182 4.146 4.202 46,209,606 4.1762 0.12%
2019-03-28 0 8.190 8.190 8.200 8.160 8.290 16,463,449 135,199,400 8.2121 4.177 4.177 4.182 4.162 4.228 32,280,739 4.1882 -0.12%
2019-03-27 0 8.200 8.190 8.200 8.130 8.250 16,535,826 135,386,588 8.1875 4.182 4.177 4.182 4.146 4.208 32,422,652 4.1757 0.86%
2019-03-26 0 8.130 8.130 8.140 8.120 8.300 19,573,753 159,893,673 8.1688 4.146 4.146 4.151 4.141 4.233 38,379,273 4.1661 -0.97%
2019-03-25 0 8.210 8.200 8.210 8.090 8.300 22,625,628 185,752,143 8.2098 4.187 4.182 4.187 4.126 4.233 44,363,243 4.1871 -2.61%
2019-03-22 0 8.430 8.420 8.430 8.400 8.760 40,259,108 343,401,255 8.5298 4.299 4.294 4.299 4.284 4.468 78,938,122 4.3503 -4.42%
2019-03-21 0 8.820 8.810 8.820 8.640 8.950 34,120,261 301,471,688 8.8356 4.498 4.493 4.498 4.406 4.565 66,901,366 4.5062 -1.56%
2019-03-20 0 8.960 8.950 8.960 8.600 9.180 37,300,717 333,915,361 8.9520 4.570 4.565 4.570 4.386 4.682 73,137,451 4.5656 -0.11%
2019-03-19 0 8.970 8.960 8.970 8.900 9.100 20,331,640 183,070,482 9.0042 4.575 4.570 4.575 4.539 4.641 39,865,301 4.5922 -0.22%
2019-03-18 0 8.990 8.990 9.000 8.960 9.120 9,176,000 82,781,780 9.0216 4.585 4.585 4.590 4.570 4.651 17,991,859 4.6011 -0.99%
2019-03-15 0 9.080 9.070 9.080 9.050 9.140 14,123,221 128,263,447 9.0817 4.631 4.626 4.631 4.616 4.661 27,692,132 4.6318 0.33%
2019-03-14 0 9.050 9.040 9.050 8.810 9.140 21,815,260 196,811,713 9.0217 4.616 4.610 4.616 4.493 4.661 42,774,312 4.6012 2.14%
2019-03-13 0 8.860 8.850 8.860 8.780 9.140 13,538,518 121,493,551 8.9739 4.519 4.514 4.519 4.478 4.661 26,545,675 4.5768 -0.11%
2019-03-12 0 8.870 8.860 8.870 8.800 8.920 32,592,442 288,221,749 8.8432 4.524 4.519 4.524 4.488 4.549 63,905,692 4.5101 0.34%
2019-03-11 0 8.840 8.840 8.870 8.700 8.880 7,617,695 67,032,699 8.7996 4.508 4.508 4.524 4.437 4.529 14,936,410 4.4879 1.03%
2019-03-08 0 8.750 8.730 8.750 8.370 8.970 18,878,867 165,697,893 8.7769 4.463 4.452 4.463 4.269 4.575 37,016,774 4.4763 -3.10%
2019-03-07 0 9.030 9.020 9.030 8.970 9.090 8,064,175 72,723,142 9.0181 4.605 4.600 4.605 4.575 4.636 15,811,846 4.5993 -0.33%
2019-03-06 0 9.060 9.050 9.060 8.960 9.100 18,487,582 167,177,529 9.0427 4.621 4.616 4.621 4.570 4.641 36,249,561 4.6118 0.22%
2019-03-05 0 9.040 9.030 9.040 8.920 9.060 24,428,888 219,866,261 9.0003 4.610 4.605 4.610 4.549 4.621 47,898,988 4.5902 0.67%
2019-03-04 0 8.980 8.970 8.980 8.820 9.080 20,350,993 183,699,547 9.0266 4.580 4.575 4.580 4.498 4.631 39,903,248 4.6036 1.35%
2019-03-01 0 8.860 8.850 8.860 8.590 8.870 16,598,400 145,986,897 8.7952 4.519 4.514 4.519 4.381 4.524 32,545,344 4.4856 2.78%
2019-02-28 0 8.620 8.610 8.620 8.610 8.980 18,015,443 157,442,815 8.7393 4.396 4.391 4.396 4.391 4.580 35,323,814 4.4571 -1.82%
2019-02-27 0 8.780 8.780 8.790 8.710 8.990 10,379,613 91,823,525 8.8465 4.478 4.478 4.483 4.442 4.585 20,351,846 4.5118 -2.23%
2019-02-26 0 8.980 8.970 8.980 8.860 9.070 17,525,230 157,390,407 8.9808 4.580 4.575 4.580 4.519 4.626 34,362,628 4.5803 0.11%
2019-02-25 0 8.970 8.960 8.970 8.900 9.070 27,366,414 245,191,782 8.9596 4.575 4.570 4.575 4.539 4.626 53,658,748 4.5695 0.45%
2019-02-22 0 8.930 8.920 8.930 8.710 9.010 27,740,607 246,324,765 8.8796 4.554 4.549 4.554 4.442 4.595 54,392,447 4.5287 1.59%
2019-02-21 0 8.790 8.780 8.790 8.690 8.910 30,680,212 269,244,482 8.7758 4.483 4.478 4.483 4.432 4.544 60,156,283 4.4757 -0.57%
2019-02-20 0 8.840 8.830 8.840 8.690 8.930 31,212,863 274,722,852 8.8016 4.508 4.503 4.508 4.432 4.554 61,200,680 4.4889 0.00%
2019-02-19 0 8.840 8.820 8.840 8.680 8.960 15,333,681 135,764,803 8.8540 4.508 4.498 4.508 4.427 4.570 30,065,544 4.5156 -1.01%
2019-02-18 0 8.930 8.910 8.930 8.810 8.960 18,137,155 160,860,653 8.8691 4.554 4.544 4.554 4.493 4.570 35,562,461 4.5233 1.59%
2019-02-15 0 8.790 8.780 8.790 8.620 8.860 24,856,922 218,437,718 8.7878 4.483 4.478 4.483 4.396 4.519 48,738,257 4.4819 0.00%
2019-02-14 0 8.790 8.780 8.790 8.430 8.820 45,293,972 394,530,686 8.7104 4.483 4.478 4.483 4.299 4.498 88,810,241 4.4424 2.81%
2019-02-13 0 8.550 8.530 8.550 8.000 8.570 45,177,096 376,468,354 8.3332 4.361 4.350 4.361 4.080 4.371 88,581,076 4.2500 7.95%
2019-02-12 0 7.920 7.920 7.930 7.900 8.160 32,576,074 260,440,459 7.9948 4.039 4.039 4.044 4.029 4.162 63,873,598 4.0774 -3.30%
2019-02-11 0 8.190 8.180 8.190 8.100 8.240 17,055,160 139,190,482 8.1612 4.177 4.172 4.177 4.131 4.202 33,440,937 4.1623 0.24%
2019-02-08 0 8.170 8.170 8.180 8.130 8.310 20,954,306 171,179,140 8.1692 4.167 4.167 4.172 4.146 4.238 41,086,195 4.1663 -2.04%
2019-02-04 0 8.340 8.320 8.340 8.290 8.380 2,653,793 22,101,413 8.3282 4.253 4.243 4.253 4.228 4.274 5,203,430 4.2475 -0.24%
2019-02-01 0 8.360 8.340 8.360 8.300 8.450 19,532,184 163,442,644 8.3679 4.264 4.253 4.264 4.233 4.310 38,297,766 4.2677 0.00%
2019-01-31 0 8.360 8.350 8.360 8.310 8.440 16,082,872 134,346,017 8.3534 4.264 4.259 4.264 4.238 4.304 31,534,521 4.2603 0.00%
2019-01-30 0 8.360 8.340 8.360 8.270 8.360 12,461,300 103,764,138 8.3269 4.264 4.253 4.264 4.218 4.264 24,433,517 4.2468 0.36%
2019-01-29 0 8.330 8.300 8.330 8.230 8.360 16,605,000 137,944,346 8.3074 4.248 4.233 4.248 4.197 4.264 32,558,285 4.2368 0.00%
2019-01-28 0 8.330 8.310 8.330 8.230 8.420 21,495,543 179,108,036 8.3323 4.248 4.238 4.248 4.197 4.294 42,147,426 4.2496 -1.07%
2019-01-25 0 8.420 8.410 8.420 8.280 8.430 13,697,681 114,821,065 8.3825 4.294 4.289 4.294 4.223 4.299 26,857,754 4.2752 1.69%
2019-01-24 0 8.280 8.270 8.280 8.140 8.340 13,485,938 111,349,761 8.2567 4.223 4.218 4.223 4.151 4.253 26,442,578 4.2110 1.35%
2019-01-23 0 8.170 8.150 8.170 8.130 8.380 21,497,346 177,604,078 8.2617 4.167 4.157 4.167 4.146 4.274 42,150,962 4.2135 0.37%
2019-01-22 0 8.140 8.140 8.150 8.100 8.470 23,968,116 197,019,679 8.2201 4.151 4.151 4.157 4.131 4.320 46,995,528 4.1923 -2.86%
2019-01-21 0 8.380 8.380 8.390 8.380 8.570 15,852,000 133,877,682 8.4455 4.274 4.274 4.279 4.274 4.371 31,081,839 4.3073 -1.41%
2019-01-18 0 8.500 8.480 8.500 8.390 8.600 15,492,539 131,340,399 8.4777 4.335 4.325 4.335 4.279 4.386 30,377,025 4.3237 -0.82%
2019-01-17 0 8.570 8.550 8.570 8.440 8.670 16,599,560 142,061,870 8.5582 4.371 4.361 4.371 4.304 4.422 32,547,618 4.3647 -0.81%
2019-01-16 0 8.640 8.630 8.640 8.560 8.680 13,070,770 112,846,108 8.6335 4.406 4.401 4.406 4.366 4.427 25,628,537 4.4031 0.82%
2019-01-15 0 8.570 8.570 8.580 8.400 8.600 15,458,450 132,280,977 8.5572 4.371 4.371 4.376 4.284 4.386 30,310,185 4.3642 1.18%
2019-01-14 0 8.470 8.440 8.470 8.360 8.540 14,104,144 118,760,896 8.4203 4.320 4.304 4.320 4.264 4.355 27,654,727 4.2944 -0.82%
2019-01-11 0 8.540 8.520 8.540 8.410 8.630 39,043,297 332,184,446 8.5081 4.355 4.345 4.355 4.289 4.401 76,554,218 4.3392 1.30%
2019-01-10 0 8.430 8.410 8.430 8.330 8.520 10,861,970 91,494,598 8.4234 4.299 4.289 4.299 4.248 4.345 21,297,628 4.2960 0.00%
2019-01-09 0 8.430 8.410 8.430 8.370 8.510 23,380,511 197,494,343 8.4470 4.299 4.289 4.299 4.269 4.340 45,843,381 4.3080 0.84%
2019-01-08 0 8.360 8.340 8.360 8.240 8.450 14,751,936 123,244,698 8.3545 4.264 4.253 4.264 4.202 4.310 28,924,886 4.2609 -0.95%
2019-01-07 0 8.440 8.420 8.440 8.280 8.470 18,400,563 153,858,102 8.3616 4.304 4.294 4.304 4.223 4.320 36,078,938 4.2645 0.84%
2019-01-04 0 8.370 8.360 8.370 7.880 8.400 14,938,984 122,331,410 8.1887 4.269 4.264 4.269 4.019 4.284 29,291,641 4.1763 3.59%
2019-01-03 0 8.080 8.060 8.080 8.010 8.220 11,398,750 92,315,094 8.0987 4.121 4.111 4.121 4.085 4.192 22,350,120 4.1304 0.25%
2019-01-02 0 8.060 8.060 8.070 8.040 8.300 10,748,430 86,935,696 8.0882 4.111 4.111 4.116 4.100 4.233 21,075,004 4.1251 -2.89%
2018-12-31 0 8.300 8.270 8.300 8.160 8.300 5,073,410 41,865,105 8.2519 4.233 4.218 4.233 4.162 4.233 9,947,698 4.2085 1.22%
2018-12-28 0 8.200 8.190 8.200 8.070 8.230 5,209,818 42,657,177 8.1878 4.182 4.177 4.182 4.116 4.197 10,215,160 4.1759 1.49%
2018-12-27 0 8.080 8.070 8.090 8.050 8.390 7,911,139 64,783,705 8.1889 4.121 4.116 4.126 4.106 4.279 15,511,781 4.1764 -0.49%
2018-12-24 0 8.120 8.110 8.120 8.030 8.210 6,281,380 51,100,155 8.1352 4.141 4.136 4.141 4.095 4.187 12,316,228 4.1490 -1.58%
2018-12-21 0 8.250 8.240 8.250 8.200 8.370 12,623,244 104,404,445 8.2708 4.208 4.202 4.208 4.182 4.269 24,751,049 4.2182 -2.60%
2018-12-20 0 8.470 8.450 8.470 8.300 8.480 19,055,000 160,023,698 8.3980 4.320 4.310 4.320 4.233 4.325 37,362,127 4.2830 2.05%
2018-12-19 0 8.300 8.290 8.300 8.180 8.490 18,206,170 151,115,138 8.3002 4.233 4.228 4.233 4.172 4.330 35,697,782 4.2332 -2.12%
2018-12-18 0 8.480 8.480 8.490 8.440 8.850 18,145,000 154,777,314 8.5300 4.325 4.325 4.330 4.304 4.514 35,577,843 4.3504 -0.47%
2018-12-17 0 8.520 8.520 8.530 8.500 8.650 14,311,749 122,771,865 8.5784 4.345 4.345 4.350 4.335 4.412 28,061,789 4.3751 -0.81%
2018-12-14 0 8.590 8.590 8.600 8.550 8.950 26,250,920 227,970,366 8.6843 4.381 4.381 4.386 4.361 4.565 51,471,541 4.4291 -3.16%
2018-12-13 0 8.870 8.870 8.880 8.860 9.050 18,735,433 167,041,203 8.9158 4.524 4.524 4.529 4.519 4.616 36,735,535 4.5471 -0.22%
2018-12-12 0 8.890 8.890 8.910 8.870 9.360 23,962,917 216,297,496 9.0263 4.534 4.534 4.544 4.524 4.774 46,985,335 4.6035 -3.05%
2018-12-11 0 9.170 9.160 9.170 9.100 9.230 10,788,903 98,881,932 9.1652 4.677 4.672 4.677 4.641 4.707 21,154,362 4.6743 0.11%
2018-12-10 0 9.160 9.150 9.160 9.100 9.300 9,767,552 89,628,298 9.1761 4.672 4.667 4.672 4.641 4.743 19,151,746 4.6799 -0.43%
2018-12-07 0 9.200 9.190 9.200 9.200 9.390 11,987,183 110,781,057 9.2416 4.692 4.687 4.692 4.692 4.789 23,503,892 4.7133 -1.50%
2018-12-06 0 9.340 9.330 9.340 9.230 9.440 12,815,367 119,240,204 9.3045 4.763 4.758 4.763 4.707 4.814 25,127,755 4.7454 -2.20%
2018-12-05 0 9.550 9.540 9.550 9.440 9.600 13,472,880 128,651,522 9.5489 4.871 4.865 4.871 4.814 4.896 26,416,975 4.8700 -0.93%
2018-12-04 0 9.640 9.620 9.640 9.290 9.650 22,202,691 212,031,442 9.5498 4.916 4.906 4.916 4.738 4.922 43,533,968 4.8705 4.33%
2018-12-03 0 9.240 9.230 9.240 9.200 9.650 18,745,142 175,613,298 9.3685 4.712 4.707 4.712 4.692 4.922 36,754,572 4.7780 -2.43%
2018-11-30 0 9.470 9.470 9.480 9.390 9.660 20,094,693 191,491,511 9.5295 4.830 4.830 4.835 4.789 4.927 39,400,707 4.8601 0.53%
2018-11-29 0 9.420 9.410 9.420 9.370 9.450 8,405,201 79,017,282 9.4010 4.804 4.799 4.804 4.779 4.820 16,480,514 4.7946 -0.11%
2018-11-28 0 9.430 9.390 9.430 9.300 9.490 13,971,917 131,531,932 9.4140 4.809 4.789 4.809 4.743 4.840 27,395,463 4.8012 0.64%
2018-11-27 0 9.370 9.360 9.370 9.250 9.470 13,075,279 122,520,770 9.3704 4.779 4.774 4.779 4.718 4.830 25,637,378 4.7790 -0.32%
2018-11-26 0 9.400 9.390 9.400 9.330 9.550 10,799,600 101,637,813 9.4113 4.794 4.789 4.794 4.758 4.871 21,175,336 4.7998 -1.57%
2018-11-23 0 9.550 9.540 9.550 9.290 9.570 21,928,000 208,234,520 9.4963 4.871 4.865 4.871 4.738 4.881 42,995,367 4.8432 2.58%
2018-11-22 0 9.310 9.280 9.310 9.010 9.340 21,182,948 195,937,112 9.2498 4.748 4.733 4.748 4.595 4.763 41,534,505 4.7175 3.33%
2018-11-21 0 9.010 9.000 9.010 8.950 9.280 17,653,551 159,984,966 9.0625 4.595 4.590 4.595 4.565 4.733 34,614,233 4.6219 -3.53%
2018-11-20 0 9.340 9.340 9.350 9.140 9.360 22,392,371 207,746,746 9.2776 4.763 4.763 4.769 4.661 4.774 43,905,884 4.7316 0.32%
2018-11-19 0 9.310 9.280 9.310 9.230 9.420 10,909,280 101,724,707 9.3246 4.748 4.733 4.748 4.707 4.804 21,390,391 4.7556 0.65%
2018-11-16 0 9.250 9.240 9.250 9.190 9.420 7,483,000 69,242,532 9.2533 4.718 4.712 4.718 4.687 4.804 14,672,306 4.7193 -0.96%
2018-11-15 0 9.340 9.340 9.350 9.190 9.420 16,709,535 155,820,288 9.3252 4.763 4.763 4.769 4.687 4.804 32,763,252 4.7559 0.97%
2018-11-14 0 9.250 9.240 9.250 9.100 9.320 18,130,963 167,123,978 9.2176 4.718 4.712 4.718 4.641 4.753 35,550,320 4.7011 -2.32%
2018-11-13 0 9.470 9.470 9.480 9.310 9.600 25,133,701 236,849,120 9.4236 4.830 4.830 4.835 4.748 4.896 49,280,951 4.8061 -2.87%
2018-11-12 0 9.750 9.750 9.770 9.710 9.980 17,841,980 174,822,342 9.7984 4.973 4.973 4.983 4.952 5.090 34,983,696 4.9973 -1.91%
2018-11-09 0 9.940 9.930 9.940 9.630 9.940 38,823,000 382,625,091 9.8556 5.069 5.064 5.069 4.911 5.069 76,122,270 5.0265 3.11%
2018-11-08 0 9.640 9.630 9.640 9.330 9.680 30,401,821 291,719,345 9.5955 4.916 4.911 4.916 4.758 4.937 59,610,428 4.8938 3.10%
2018-11-07 0 9.350 9.330 9.350 8.990 9.370 17,796,000 165,210,510 9.2836 4.769 4.758 4.769 4.585 4.779 34,893,540 4.7347 2.52%
2018-11-06 0 9.120 9.110 9.120 8.970 9.150 14,965,400 135,719,920 9.0689 4.651 4.646 4.651 4.575 4.667 29,343,436 4.6252 0.88%
2018-11-05 0 9.040 9.020 9.040 8.950 9.200 13,619,161 123,060,320 9.0358 4.610 4.600 4.610 4.565 4.692 26,703,796 4.6083 -2.59%
2018-11-02 0 9.280 9.270 9.280 9.170 9.450 30,115,021 279,823,407 9.2918 4.733 4.728 4.733 4.677 4.820 59,048,084 4.7389 0.00%
2018-11-01 0 9.280 9.260 9.280 9.000 9.380 45,370,589 419,120,573 9.2377 4.733 4.723 4.733 4.590 4.784 88,960,468 4.7113 4.27%
2018-10-31 0 8.900 8.890 8.900 8.550 9.050 21,348,382 190,360,830 8.9169 4.539 4.534 4.539 4.361 4.616 41,858,880 4.5477 2.53%
2018-10-30 0 8.680 8.680 8.690 8.600 8.950 18,703,740 163,995,054 8.7680 4.427 4.427 4.432 4.386 4.565 36,673,393 4.4718 -3.02%
2018-10-29 0 8.950 8.940 8.950 8.940 9.080 18,605,547 167,370,800 8.9957 4.565 4.559 4.565 4.559 4.631 36,480,861 4.5879 -1.00%
2018-10-26 0 9.040 9.010 9.040 8.850 9.080 26,001,000 234,165,605 9.0060 4.610 4.595 4.610 4.514 4.631 50,981,510 4.5931 1.80%
2018-10-25 0 8.880 8.860 8.880 8.540 8.890 22,690,103 197,864,494 8.7203 4.529 4.519 4.529 4.355 4.534 44,489,662 4.4474 -0.22%
2018-10-24 0 8.900 8.880 8.900 8.720 8.930 12,961,061 114,862,732 8.8621 4.539 4.529 4.539 4.447 4.554 25,413,425 4.5198 1.95%
2018-10-23 0 8.730 8.720 8.730 8.710 8.980 12,498,428 109,853,908 8.7894 4.452 4.447 4.452 4.442 4.580 24,506,316 4.4827 -2.35%
2018-10-22 0 8.940 8.940 8.950 8.800 8.990 12,533,384 111,980,867 8.9346 4.559 4.559 4.565 4.488 4.585 24,574,856 4.5567 1.94%
2018-10-19 0 8.770 8.770 8.790 8.770 9.000 12,518,074 110,298,099 8.8111 4.473 4.473 4.483 4.473 4.590 24,544,837 4.4937 -2.88%
2018-10-18 0 9.030 9.020 9.030 8.950 9.180 15,888,551 143,425,911 9.0270 4.605 4.600 4.605 4.565 4.682 31,153,506 4.6038 1.23%
2018-10-16 0 8.920 8.920 8.930 8.800 9.060 12,549,965 111,847,638 8.9122 4.549 4.549 4.554 4.488 4.621 24,607,367 4.5453 2.18%
2018-10-15 0 8.730 8.730 8.740 8.500 8.840 16,861,072 147,138,070 8.7265 4.452 4.452 4.457 4.335 4.508 33,060,379 4.4506 0.92%
2018-10-12 0 8.650 8.630 8.650 8.510 8.720 20,171,190 173,756,607 8.6141 4.412 4.401 4.412 4.340 4.447 39,550,699 4.3933 0.35%
2018-10-11 0 8.620 8.600 8.620 8.500 8.800 32,620,746 280,646,743 8.6033 4.396 4.386 4.396 4.335 4.488 63,961,189 4.3878 -2.71%
2018-10-10 0 8.860 8.860 8.870 8.820 9.270 25,317,667 227,146,379 8.9719 4.519 4.519 4.524 4.498 4.728 49,641,663 4.5757 -2.96%
2018-10-09 0 9.130 9.100 9.130 8.800 9.150 27,768,510 250,528,532 9.0220 4.656 4.641 4.656 4.488 4.667 54,447,158 4.6013 3.99%
2018-10-08 0 8.780 8.780 8.790 8.700 9.200 29,756,853 264,238,527 8.8799 4.478 4.478 4.483 4.437 4.692 58,345,805 4.5288 -3.30%
2018-10-05 0 9.080 9.070 9.080 9.040 9.270 29,563,509 269,315,231 9.1097 4.631 4.626 4.631 4.610 4.728 57,966,706 4.6460 0.11%
2018-10-04 0 9.070 9.040 9.070 8.920 9.140 70,447,524 638,501,092 9.0635 4.626 4.610 4.626 4.549 4.661 138,130,115 4.6225 1.23%
2018-10-03 0 8.960 8.950 8.960 8.690 8.980 30,491,495 270,168,221 8.8604 4.570 4.565 4.570 4.432 4.580 59,786,256 4.5189 1.47%
2018-10-02 0 8.830 8.800 8.830 8.720 9.190 44,070,578 394,560,340 8.9529 4.503 4.488 4.503 4.447 4.687 86,411,469 4.5661 -3.07%
2018-09-28 0 9.110 9.110 9.120 9.030 9.290 27,718,071 252,579,915 9.1125 4.646 4.646 4.651 4.605 4.738 54,348,260 4.6474 -1.41%
2018-09-27 0 9.240 9.220 9.240 8.880 9.240 34,325,585 312,484,738 9.1036 4.712 4.702 4.712 4.529 4.712 67,303,955 4.6429 3.94%
2018-09-26 0 8.890 8.880 8.890 8.800 8.950 24,215,449 214,861,011 8.8729 4.534 4.529 4.534 4.488 4.565 47,480,487 4.5252 0.68%
2018-09-24 0 8.830 8.830 8.840 8.760 8.990 10,983,922 96,901,064 8.8221 4.503 4.503 4.508 4.468 4.585 21,536,746 4.4993 -0.67%
2018-09-21 0 8.890 8.880 8.890 8.820 9.100 31,891,884 283,730,208 8.8966 4.534 4.529 4.534 4.498 4.641 62,532,071 4.5374 0.34%
2018-09-20 0 8.860 8.840 8.860 8.740 8.860 22,382,724 196,604,624 8.7838 4.519 4.508 4.519 4.457 4.519 43,886,968 4.4798 0.45%
2018-09-19 0 8.820 8.810 8.820 8.770 8.940 23,006,516 203,081,897 8.8271 4.498 4.493 4.498 4.473 4.559 45,110,069 4.5019 1.03%
2018-09-18 0 8.730 8.730 8.740 8.670 8.880 27,139,667 238,182,782 8.7762 4.452 4.452 4.457 4.422 4.529 53,214,153 4.4759 -1.69%
2018-09-17 0 8.880 8.880 8.890 8.780 9.000 20,445,999 181,578,394 8.8809 4.529 4.529 4.534 4.478 4.590 40,089,531 4.5293 0.57%
2018-09-14 0 8.830 8.810 8.830 8.690 8.950 34,264,212 303,347,958 8.8532 4.503 4.493 4.503 4.432 4.565 67,183,618 4.5152 1.49%
2018-09-13 0 8.700 8.700 8.710 8.410 8.700 26,807,520 230,762,953 8.6081 4.437 4.437 4.442 4.289 4.437 52,562,895 4.3902 3.69%
2018-09-12 0 8.390 8.370 8.390 8.300 8.520 20,167,293 169,311,001 8.3953 4.279 4.269 4.279 4.233 4.345 39,543,058 4.2817 0.72%
2018-09-11 0 8.330 8.320 8.330 8.190 8.400 25,700,225 213,017,778 8.2886 4.248 4.243 4.248 4.177 4.284 50,391,764 4.2272 -0.83%
2018-09-10 0 8.400 8.390 8.400 8.310 8.540 29,422,732 248,032,799 8.4300 4.284 4.279 4.284 4.238 4.355 57,690,677 4.2994 -0.24%
2018-09-07 0 8.420 8.410 8.420 8.380 8.650 42,301,040 360,383,276 8.5195 4.294 4.289 4.294 4.274 4.412 82,941,844 4.3450 -3.11%
2018-09-06 0 8.690 8.680 8.690 8.450 8.700 55,721,907 481,599,624 8.6429 4.432 4.427 4.432 4.310 4.437 109,256,834 4.4080 3.33%
2018-09-05 0 8.410 8.400 8.410 8.340 8.600 40,905,621 345,963,117 8.4576 4.289 4.284 4.289 4.253 4.386 80,205,773 4.3134 0.72%
2018-09-04 0 8.350 8.340 8.350 8.310 8.450 15,857,500 132,909,951 8.3815 4.259 4.253 4.259 4.238 4.310 31,092,623 4.2746 0.36%
2018-09-03 0 8.320 8.320 8.330 8.180 8.460 21,106,400 175,657,564 8.3225 4.243 4.243 4.248 4.172 4.315 41,384,413 4.2445 1.46%
2018-08-31 0 8.200 8.190 8.200 8.140 8.280 35,235,247 288,812,375 8.1967 4.182 4.177 4.182 4.151 4.223 69,087,577 4.1804 -1.91%
2018-08-30 0 8.360 8.350 8.360 8.100 8.470 65,327,357 544,278,674 8.3316 4.264 4.259 4.264 4.131 4.320 128,090,738 4.2492 4.37%
2018-08-29 0 8.010 8.000 8.010 7.670 8.020 111,499,239 879,171,720 7.8850 4.085 4.080 4.085 3.912 4.090 218,622,342 4.0214 8.24%
2018-08-28 0 7.400 7.380 7.400 7.340 7.540 13,602,502 101,017,320 7.4264 3.774 3.764 3.774 3.743 3.845 26,671,131 3.7875 -0.80%
2018-08-27 0 7.460 7.450 7.460 7.250 7.470 18,414,000 136,821,120 7.4303 3.805 3.800 3.805 3.698 3.810 36,105,285 3.7895 3.18%
2018-08-24 0 7.230 7.220 7.230 7.070 7.240 11,223,417 80,746,202 7.1944 3.687 3.682 3.687 3.606 3.692 22,006,336 3.6692 0.42%
2018-08-23 0 7.200 7.190 7.200 7.180 7.350 11,932,948 86,346,715 7.2360 3.672 3.667 3.672 3.662 3.749 23,397,550 3.6904 -1.37%
2018-08-22 0 7.300 7.300 7.310 7.000 7.320 32,237,857 233,486,722 7.2426 3.723 3.723 3.728 3.570 3.733 63,210,439 3.6938 3.84%
2018-08-21 0 7.030 7.020 7.030 6.900 7.110 13,011,195 91,181,486 7.0079 3.585 3.580 3.585 3.519 3.626 25,511,725 3.5741 1.44%
2018-08-20 0 6.930 6.920 6.930 6.800 6.970 14,314,000 98,698,658 6.8953 3.534 3.529 3.534 3.468 3.555 28,066,202 3.5166 2.21%
2018-08-17 0 6.780 6.770 6.780 6.770 6.990 10,945,188 74,780,553 6.8323 3.458 3.453 3.458 3.453 3.565 21,460,798 3.4845 -0.73%
2018-08-16 0 6.830 6.820 6.830 6.700 6.950 13,879,688 95,214,446 6.8600 3.483 3.478 3.483 3.417 3.545 27,214,624 3.4987 0.15%
2018-08-15 0 6.820 6.820 6.830 6.780 7.200 38,517,916 266,933,925 6.9301 3.478 3.478 3.483 3.458 3.672 75,524,076 3.5344 -5.67%
2018-08-14 0 7.230 7.230 7.240 7.190 7.460 25,018,000 181,364,450 7.2494 3.687 3.687 3.692 3.667 3.805 49,054,091 3.6972 -1.63%
2018-08-13 0 7.350 7.340 7.350 7.290 7.670 23,390,526 174,256,411 7.4499 3.749 3.743 3.749 3.718 3.912 45,863,018 3.7995 -4.17%
2018-08-10 0 7.670 7.660 7.670 7.520 8.020 42,517,867 329,273,198 7.7443 3.912 3.907 3.912 3.835 4.090 83,366,988 3.9497 1.72%
2018-08-09 0 7.540 7.520 7.540 7.280 7.590 36,113,675 270,765,850 7.4976 3.845 3.835 3.845 3.713 3.871 70,809,956 3.8238 2.17%
2018-08-08 0 7.380 7.380 7.390 7.240 7.400 28,143,116 206,422,306 7.3347 3.764 3.764 3.769 3.692 3.774 55,181,668 3.7408 1.37%
2018-08-07 0 7.280 7.280 7.290 7.010 7.290 29,036,344 210,282,720 7.2421 3.713 3.713 3.718 3.575 3.718 56,933,066 3.6935 3.41%
2018-08-06 0 7.040 7.030 7.040 6.980 7.110 17,809,578 125,733,882 7.0599 3.590 3.585 3.590 3.560 3.626 34,920,164 3.6006 0.72%
2018-08-03 0 6.990 6.990 7.000 6.810 7.040 14,169,162 98,603,042 6.9590 3.565 3.565 3.570 3.473 3.590 27,782,211 3.5491 1.75%
2018-08-02 0 6.870 6.860 6.880 6.770 6.900 8,976,605 61,477,012 6.8486 3.504 3.499 3.509 3.453 3.519 17,600,895 3.4928 -0.43%
2018-08-01 0 6.900 6.890 6.900 6.810 6.900 10,366,771 71,205,707 6.8686 3.519 3.514 3.519 3.473 3.519 20,326,666 3.5031 1.77%
2018-07-31 0 6.780 6.770 6.780 6.700 6.800 4,698,000 31,758,367 6.7600 3.458 3.453 3.458 3.417 3.468 9,211,612 3.4476 0.44%
2018-07-30 0 6.750 6.740 6.750 6.680 6.900 12,932,395 87,270,750 6.7482 3.443 3.437 3.443 3.407 3.519 25,357,218 3.4417 -1.46%
2018-07-27 0 6.850 6.840 6.850 6.720 6.890 9,783,235 66,791,711 6.8272 3.494 3.488 3.494 3.427 3.514 19,182,496 3.4819 1.48%
2018-07-26 0 6.750 6.740 6.750 6.730 6.810 7,063,803 47,820,609 6.7698 3.443 3.437 3.443 3.432 3.473 13,850,365 3.4527 0.60%
2018-07-25 0 6.710 6.710 6.720 6.680 6.780 7,739,187 52,016,900 6.7212 3.422 3.422 3.427 3.407 3.458 15,174,625 3.4279 0.60%
2018-07-24 0 6.670 6.670 6.680 6.560 6.670 8,259,000 54,791,030 6.6341 3.402 3.402 3.407 3.346 3.402 16,193,850 3.3834 0.76%
2018-07-23 0 6.620 6.610 6.620 6.540 6.660 7,036,588 46,396,547 6.5936 3.376 3.371 3.376 3.335 3.397 13,797,003 3.3628 0.15%
2018-07-20 0 6.610 6.610 6.630 6.540 6.680 10,799,108 71,248,224 6.5976 3.371 3.371 3.381 3.335 3.407 21,174,371 3.3648 -0.75%
2018-07-19 0 6.660 6.640 6.660 6.570 6.800 21,476,512 143,063,813 6.6614 3.397 3.386 3.397 3.351 3.468 42,110,111 3.3974 -1.62%
2018-07-18 0 6.770 6.770 6.780 6.710 6.860 21,745,555 147,058,190 6.7627 3.453 3.453 3.458 3.422 3.499 42,637,638 3.4490 -0.73%
2018-07-17 0 6.820 6.820 6.830 6.810 6.920 7,246,268 49,472,925 6.8274 3.478 3.478 3.483 3.473 3.529 14,208,134 3.4820 -1.02%
2018-07-16 0 6.890 6.890 6.900 6.800 6.990 16,658,000 114,345,930 6.8643 3.514 3.514 3.519 3.468 3.565 32,662,205 3.5009 0.15%
2018-07-13 0 6.880 6.870 6.880 6.880 6.970 4,901,692 33,911,508 6.9183 3.509 3.504 3.509 3.509 3.555 9,611,002 3.5284 -0.15%
2018-07-12 0 6.890 6.890 6.900 6.840 7.010 24,177,080 166,299,149 6.8784 3.514 3.514 3.519 3.488 3.575 47,405,255 3.5080 -1.15%
2018-07-11 0 6.970 6.960 6.970 6.840 7.050 20,803,622 145,040,279 6.9719 3.555 3.550 3.555 3.488 3.596 40,790,741 3.5557 0.43%
2018-07-10 0 6.940 6.940 6.950 6.840 6.980 10,832,396 74,904,209 6.9148 3.539 3.539 3.545 3.488 3.560 21,239,641 3.5266 1.02%
2018-07-09 0 6.870 6.850 6.870 6.800 6.930 8,548,083 58,549,353 6.8494 3.504 3.494 3.504 3.468 3.534 16,760,670 3.4933 1.33%
2018-07-06 0 6.780 6.770 6.780 6.730 6.920 20,957,685 142,336,832 6.7916 3.458 3.453 3.458 3.432 3.529 41,092,820 3.4638 -0.88%
2018-07-05 0 6.840 6.830 6.840 6.700 6.850 16,378,803 111,278,663 6.7941 3.488 3.483 3.488 3.417 3.494 32,114,769 3.4650 1.79%
2018-07-04 0 6.720 6.720 6.730 6.670 6.820 9,456,470 63,529,831 6.7181 3.427 3.427 3.432 3.402 3.478 18,541,791 3.4263 -1.32%
2018-07-03 0 6.810 6.800 6.810 6.620 6.950 21,150,922 142,759,018 6.7495 3.473 3.468 3.473 3.376 3.545 41,471,710 3.4423 -0.87%
2018-06-29 0 6.870 6.860 6.870 6.760 6.880 14,565,048 99,406,498 6.8250 3.504 3.499 3.504 3.448 3.509 28,558,445 3.4808 0.44%
2018-06-28 0 6.840 6.820 6.840 6.760 6.890 18,470,912 126,354,227 6.8407 3.488 3.478 3.488 3.448 3.514 36,216,875 3.4888 0.15%
2018-06-27 0 6.830 6.810 6.830 6.790 6.950 20,014,393 137,337,020 6.8619 3.483 3.473 3.483 3.463 3.545 39,243,259 3.4996 -0.15%
2018-06-26 0 6.840 6.840 6.850 6.800 6.970 21,263,095 145,886,734 6.8610 3.488 3.488 3.494 3.468 3.555 41,691,653 3.4992 -1.16%
2018-06-25 0 6.920 6.920 6.930 6.910 7.050 10,430,344 72,687,965 6.9689 3.529 3.529 3.534 3.524 3.596 20,451,317 3.5542 0.00%
2018-06-22 0 6.920 6.920 6.950 6.870 6.960 10,321,967 71,411,522 6.9184 3.529 3.529 3.545 3.504 3.550 20,238,816 3.5284 0.00%
2018-06-21 0 6.920 6.910 6.920 6.860 7.000 9,639,702 66,736,639 6.9231 3.529 3.524 3.529 3.499 3.570 18,901,064 3.5308 -0.14%
2018-06-20 0 6.930 6.920 6.930 6.890 7.060 16,600,026 115,384,922 6.9509 3.534 3.529 3.534 3.514 3.601 32,548,532 3.5450 -0.29%
2018-06-19 0 6.950 6.950 6.970 6.910 7.030 22,778,840 158,439,776 6.9556 3.545 3.545 3.555 3.524 3.585 44,663,653 3.5474 -1.84%
2018-06-15 0 7.080 7.060 7.080 6.940 7.080 26,775,995 187,867,140 7.0163 3.611 3.601 3.611 3.539 3.611 52,501,083 3.5783 0.57%
2018-06-14 0 7.040 7.030 7.040 6.880 7.050 20,443,227 142,441,670 6.9677 3.590 3.585 3.590 3.509 3.596 40,084,096 3.5536 0.57%
2018-06-13 0 7.000 7.000 7.010 6.970 7.110 12,025,122 84,363,524 7.0156 3.570 3.570 3.575 3.555 3.626 23,578,281 3.5780 -1.27%
2018-06-12 0 7.090 7.090 7.110 7.030 7.260 16,587,797 117,972,926 7.1120 3.616 3.616 3.626 3.585 3.703 32,524,554 3.6272 -0.98%
2018-06-11 0 7.160 7.160 7.180 7.160 7.310 8,314,440 59,924,306 7.2073 3.652 3.652 3.662 3.652 3.728 16,302,554 3.6758 -2.05%
2018-06-08 0 7.310 7.300 7.310 7.250 7.380 13,530,143 99,028,169 7.3191 3.728 3.723 3.728 3.698 3.764 26,529,253 3.7328 1.11%
2018-06-07 0 7.230 7.220 7.230 7.200 7.350 16,798,000 121,607,852 7.2394 3.687 3.682 3.687 3.672 3.749 32,936,710 3.6922 0.00%
2018-06-06 0 7.230 7.230 7.250 7.230 7.350 15,925,000 115,748,444 7.2683 3.687 3.687 3.698 3.687 3.749 31,224,974 3.7069 -1.63%
2018-06-05 0 7.350 7.350 7.360 7.280 7.410 13,818,152 101,696,145 7.3596 3.749 3.749 3.754 3.713 3.779 27,093,967 3.7535 -0.14%
2018-06-04 0 7.360 7.350 7.370 7.340 7.550 18,996,775 141,702,269 7.4593 3.754 3.749 3.759 3.743 3.851 37,247,962 3.8043 0.82%
2018-06-01 0 7.300 7.300 7.310 7.100 7.370 21,448,605 156,645,043 7.3033 3.723 3.723 3.728 3.621 3.759 42,055,393 3.7247 2.24%
2018-05-31 0 7.140 7.130 7.140 7.030 7.140 21,902,480 155,795,008 7.1131 3.641 3.636 3.641 3.585 3.641 42,945,329 3.6278 3.33%
2018-05-30 0 6.910 6.910 6.920 6.830 6.990 23,511,794 164,050,671 6.9774 3.524 3.524 3.529 3.483 3.565 46,100,794 3.5585 -1.17%
2018-05-29 0 7.250 7.240 7.250 7.250 7.390 29,218,225 213,993,079 7.3240 3.566 3.561 3.566 3.566 3.635 59,403,640 3.6024 -0.82%
2018-05-28 0 7.310 7.310 7.320 7.190 7.430 21,924,000 160,064,260 7.3009 3.595 3.595 3.600 3.536 3.655 44,573,734 3.5910 -1.62%
2018-05-25 0 7.430 7.430 7.450 7.410 7.530 25,260,264 188,243,491 7.4522 3.655 3.655 3.664 3.645 3.704 51,356,700 3.6654 -2.49%
2018-05-24 0 7.620 7.610 7.620 7.370 7.620 22,920,774 172,728,635 7.5359 3.748 3.743 3.748 3.625 3.748 46,600,278 3.7066 0.66%
2018-05-23 0 7.570 7.570 7.580 7.390 7.640 44,071,595 331,695,754 7.5263 3.723 3.723 3.728 3.635 3.758 89,602,060 3.7019 1.61%
2018-05-21 0 7.450 7.440 7.450 7.270 7.450 38,887,094 287,804,271 7.4010 3.664 3.659 3.664 3.576 3.664 79,061,439 3.6403 3.62%
2018-05-18 0 7.190 7.180 7.190 6.910 7.260 37,672,161 269,162,880 7.1449 3.536 3.532 3.536 3.399 3.571 76,591,356 3.5143 4.51%
2018-05-17 0 6.880 6.870 6.880 6.880 7.000 7,359,979 50,807,457 6.9032 3.384 3.379 3.384 3.384 3.443 14,963,590 3.3954 -1.15%
2018-05-16 0 6.960 6.960 6.980 6.860 7.010 12,189,143 84,520,646 6.9341 3.423 3.423 3.433 3.374 3.448 24,781,774 3.4106 -0.43%
2018-05-15 0 6.990 6.980 6.990 6.950 7.050 13,313,413 93,224,313 7.0023 3.438 3.433 3.438 3.418 3.468 27,067,530 3.4441 0.29%
2018-05-14 0 6.970 6.960 6.970 6.880 7.020 9,433,401 65,721,522 6.9669 3.428 3.423 3.428 3.384 3.453 19,179,069 3.4267 1.31%
2018-05-11 0 6.880 6.870 6.880 6.850 7.000 13,128,863 90,936,400 6.9264 3.384 3.379 3.384 3.369 3.443 26,692,321 3.4068 -0.15%
2018-05-10 0 6.890 6.890 6.900 6.830 6.930 15,019,970 103,465,853 6.8886 3.389 3.389 3.394 3.359 3.409 30,537,135 3.3882 1.62%
2018-05-09 0 6.780 6.780 6.800 6.660 6.890 10,784,144 73,022,227 6.7713 3.335 3.335 3.345 3.276 3.389 21,925,268 3.3305 1.80%
2018-05-08 0 6.660 6.660 6.670 6.640 6.700 5,650,325 37,672,340 6.6673 3.276 3.276 3.281 3.266 3.295 11,487,689 3.2794 0.15%
2018-05-07 0 6.650 6.650 6.670 6.620 6.740 9,535,807 63,704,580 6.6806 3.271 3.271 3.281 3.256 3.315 19,387,271 3.2859 -1.48%
2018-05-04 0 6.750 6.740 6.750 6.700 6.860 10,032,713 68,074,021 6.7852 3.320 3.315 3.320 3.295 3.374 20,397,532 3.3374 -0.74%
2018-05-03 0 6.800 6.800 6.810 6.730 6.850 14,370,565 97,448,926 6.7811 3.345 3.345 3.350 3.310 3.369 29,216,828 3.3354 -0.15%
2018-05-02 0 6.810 6.800 6.810 6.700 6.820 18,146,057 122,921,620 6.7740 3.350 3.345 3.350 3.295 3.354 36,892,790 3.3319 0.89%
2018-04-30 0 6.750 6.750 6.760 6.500 6.760 18,278,225 122,295,151 6.6908 3.320 3.320 3.325 3.197 3.325 37,161,501 3.2909 3.37%
2018-04-27 0 6.530 6.520 6.530 6.420 6.530 22,573,691 145,683,213 6.4537 3.212 3.207 3.212 3.158 3.212 45,894,623 3.1743 1.71%
2018-04-26 0 6.420 6.420 6.430 6.390 6.480 19,825,849 127,434,352 6.4277 3.158 3.158 3.163 3.143 3.187 40,307,979 3.1615 0.00%
2018-04-25 0 6.420 6.420 6.430 6.320 6.430 14,548,322 93,023,754 6.3941 3.158 3.158 3.163 3.109 3.163 29,578,227 3.1450 0.16%
2018-04-24 0 6.410 6.410 6.420 6.340 6.420 7,829,131 50,055,102 6.3934 3.153 3.153 3.158 3.118 3.158 15,917,424 3.1447 2.07%
2018-04-23 0 6.280 6.280 6.300 6.270 6.390 22,752,163 143,384,502 6.3020 3.089 3.089 3.099 3.084 3.143 46,257,474 3.0997 -1.26%
2018-04-20 0 6.360 6.360 6.370 6.340 6.470 13,172,929 84,145,297 6.3877 3.128 3.128 3.133 3.118 3.182 26,781,912 3.1419 -1.55%
2018-04-19 0 6.460 6.460 6.470 6.400 6.550 25,452,000 164,829,453 6.4761 3.177 3.177 3.182 3.148 3.222 51,746,519 3.1853 1.10%
2018-04-18 0 6.390 6.380 6.390 6.300 6.410 15,972,979 101,671,139 6.3652 3.143 3.138 3.143 3.099 3.153 32,474,700 3.1308 0.47%
2018-04-17 0 6.360 6.350 6.360 6.320 6.510 25,801,271 164,528,918 6.3768 3.128 3.123 3.128 3.109 3.202 52,456,623 3.1365 -1.70%
2018-04-16 0 6.470 6.460 6.470 6.410 6.610 23,840,100 154,023,610 6.4607 3.182 3.177 3.182 3.153 3.251 48,469,362 3.1778 -1.97%
2018-04-13 0 6.600 6.590 6.600 6.570 6.950 32,185,448 214,028,919 6.6499 3.246 3.241 3.246 3.232 3.418 65,436,308 3.2708 -4.49%
2018-04-12 0 6.910 6.900 6.910 6.850 6.930 10,598,937 73,010,777 6.8885 3.399 3.394 3.399 3.369 3.409 21,548,723 3.3882 0.88%
2018-04-11 0 6.850 6.840 6.850 6.780 6.940 19,854,414 136,280,434 6.8640 3.369 3.364 3.369 3.335 3.414 40,366,054 3.3761 1.48%
2018-04-10 0 6.750 6.750 6.770 6.750 6.840 11,728,001 79,523,380 6.7806 3.320 3.320 3.330 3.320 3.364 23,844,226 3.3351 0.00%
2018-04-09 0 6.750 6.750 6.760 6.700 6.910 12,379,972 84,175,336 6.7993 3.320 3.320 3.325 3.295 3.399 25,169,749 3.3443 0.75%
2018-04-06 0 6.700 6.690 6.700 6.690 6.820 7,194,756 48,461,215 6.7356 3.295 3.291 3.295 3.291 3.354 14,627,675 3.3130 -0.45%
2018-04-04 0 6.730 6.720 6.730 6.730 6.860 6,123,903 41,485,570 6.7744 3.310 3.305 3.310 3.310 3.374 12,450,521 3.3320 -1.46%
2018-04-03 0 6.830 6.820 6.830 6.680 6.870 7,307,381 49,494,825 6.7733 3.359 3.354 3.359 3.286 3.379 14,856,653 3.3315 0.89%
2018-03-29 0 6.770 6.770 6.800 6.700 6.810 16,336,400 110,516,973 6.7651 3.330 3.330 3.345 3.295 3.350 33,213,572 3.3275 1.04%
2018-03-28 0 6.700 6.700 6.730 6.700 6.860 17,046,975 115,252,950 6.7609 3.295 3.295 3.310 3.295 3.374 34,658,244 3.3254 -1.47%
2018-03-27 0 6.800 6.790 6.800 6.800 6.860 27,281,003 186,063,614 6.8203 3.345 3.340 3.345 3.345 3.374 55,465,069 3.3546 0.29%
2018-03-26 0 6.780 6.780 6.790 6.690 6.870 20,695,723 140,229,638 6.7758 3.335 3.335 3.340 3.291 3.379 42,076,522 3.3327 0.74%
2018-03-23 0 6.730 6.730 6.740 6.530 6.790 31,215,002 209,611,515 6.7151 3.310 3.310 3.315 3.212 3.340 63,463,292 3.3029 -1.90%
2018-03-22 0 6.860 6.860 6.880 6.820 7.190 60,913,100 421,521,881 6.9201 3.374 3.374 3.384 3.354 3.536 123,842,562 3.4037 -3.11%
2018-03-21 0 7.080 7.080 7.090 7.050 7.750 74,025,014 545,036,960 7.3629 3.482 3.482 3.487 3.468 3.812 150,500,425 3.6215 -3.80%
2018-03-20 0 7.360 7.350 7.360 7.160 7.420 20,046,834 146,687,107 7.3172 3.620 3.615 3.620 3.522 3.650 40,757,264 3.5990 1.52%
2018-03-19 0 7.250 7.240 7.250 7.150 7.300 11,145,033 80,488,016 7.2219 3.566 3.561 3.566 3.517 3.591 22,658,992 3.5521 1.12%
2018-03-16 0 7.170 7.160 7.170 7.080 7.170 12,679,242 90,569,862 7.1432 3.527 3.522 3.527 3.482 3.527 25,778,196 3.5134 1.27%
2018-03-15 0 7.080 7.080 7.090 7.070 7.250 10,863,763 77,632,556 7.1460 3.482 3.482 3.487 3.477 3.566 22,087,141 3.5148 -1.67%
2018-03-14 0 7.200 7.190 7.200 7.110 7.230 8,354,193 60,064,578 7.1898 3.541 3.536 3.541 3.497 3.556 16,984,929 3.5363 0.00%
2018-03-13 0 7.200 7.170 7.200 7.150 7.260 5,168,039 37,175,829 7.1934 3.541 3.527 3.541 3.517 3.571 10,507,152 3.5381 -0.83%
2018-03-12 0 7.260 7.260 7.270 7.230 7.350 10,040,966 73,122,030 7.2824 3.571 3.571 3.576 3.556 3.615 20,414,311 3.5819 1.68%
2018-03-09 0 7.140 7.130 7.140 7.070 7.180 9,661,475 69,029,314 7.1448 3.512 3.507 3.512 3.477 3.532 19,642,767 3.5142 1.42%
2018-03-08 0 7.040 7.030 7.040 6.960 7.110 10,704,127 75,540,135 7.0571 3.463 3.458 3.463 3.423 3.497 21,762,585 3.4711 2.33%
2018-03-07 0 6.880 6.870 6.880 6.850 7.130 23,194,550 161,621,630 6.9681 3.384 3.379 3.384 3.369 3.507 47,156,892 3.4273 -2.69%
2018-03-06 0 7.070 7.070 7.100 6.990 7.200 16,127,927 114,126,234 7.0763 3.477 3.477 3.492 3.438 3.541 32,789,725 3.4805 1.73%
2018-03-05 0 6.950 6.940 6.950 6.950 7.250 14,128,850 99,104,361 7.0143 3.418 3.414 3.418 3.418 3.566 28,725,397 3.4501 -3.74%
2018-03-02 0 7.220 7.210 7.220 7.160 7.300 10,309,105 74,398,423 7.2168 3.551 3.546 3.551 3.522 3.591 20,959,465 3.5496 -2.17%
2018-03-01 0 7.380 7.370 7.380 7.280 7.400 18,051,817 132,916,199 7.3630 3.630 3.625 3.630 3.581 3.640 36,701,190 3.6216 0.27%
2018-02-28 0 7.360 7.350 7.360 7.310 7.500 14,627,159 107,629,076 7.3582 3.620 3.615 3.620 3.595 3.689 29,738,510 3.6192 -1.87%
2018-02-27 0 7.500 7.480 7.500 7.350 7.550 20,644,837 154,362,335 7.4770 3.689 3.679 3.689 3.615 3.714 41,973,065 3.6777 2.46%
2018-02-26 0 7.320 7.320 7.330 7.300 7.440 10,343,322 76,184,996 7.3656 3.600 3.600 3.605 3.591 3.659 21,029,032 3.6228 0.41%
2018-02-23 0 7.290 7.270 7.290 7.240 7.420 10,420,205 76,093,073 7.3025 3.586 3.576 3.586 3.561 3.650 21,185,343 3.5918 -0.14%
2018-02-22 0 7.300 7.290 7.300 7.200 7.390 21,742,271 158,234,719 7.2777 3.591 3.586 3.591 3.541 3.635 44,204,261 3.5796 -0.27%
2018-02-21 0 7.320 7.300 7.320 7.210 7.400 12,041,644 87,762,193 7.2882 3.600 3.591 3.600 3.546 3.640 24,481,894 3.5848 0.69%
2018-02-20 0 7.270 7.260 7.270 7.090 7.300 18,364,660 132,923,668 7.2380 3.576 3.571 3.576 3.487 3.591 37,337,232 3.5601 3.27%
2018-02-15 0 7.040 7.040 7.070 7.020 7.150 6,821,390 48,306,503 7.0816 3.463 3.463 3.477 3.453 3.517 13,868,584 3.4832 0.72%
2018-02-14 0 6.990 6.990 7.000 6.910 7.090 8,464,402 59,096,910 6.9818 3.438 3.438 3.443 3.399 3.487 17,208,995 3.4341 -0.43%
2018-02-13 0 7.020 7.020 7.030 7.000 7.130 8,680,765 61,162,178 7.0457 3.453 3.453 3.458 3.443 3.507 17,648,883 3.4655 1.15%
2018-02-12 0 6.940 6.940 6.950 6.900 7.110 17,908,540 125,265,630 6.9947 3.414 3.414 3.418 3.394 3.497 36,409,893 3.4404 -1.98%
2018-02-09 0 7.080 7.080 7.100 6.930 7.160 23,876,139 168,312,213 7.0494 3.482 3.482 3.492 3.409 3.522 48,542,633 3.4673 -2.48%
2018-02-08 0 7.260 7.260 7.270 7.190 7.450 16,452,500 119,397,835 7.2571 3.571 3.571 3.576 3.536 3.664 33,449,615 3.5695 -1.63%
2018-02-07 0 7.380 7.370 7.380 7.270 7.530 24,665,824 182,312,429 7.3913 3.630 3.625 3.630 3.576 3.704 50,148,143 3.6355 1.10%
2018-02-06 0 7.300 7.300 7.310 7.230 7.570 33,394,727 245,419,835 7.3491 3.591 3.591 3.595 3.556 3.723 67,894,896 3.6147 -5.44%
2018-02-05 0 7.720 7.710 7.720 7.610 7.780 18,743,294 144,514,518 7.7102 3.797 3.792 3.797 3.743 3.827 38,107,034 3.7923 -2.65%
2018-02-02 0 7.930 7.920 7.930 7.710 7.960 17,479,235 137,683,252 7.8770 3.900 3.896 3.900 3.792 3.915 35,537,072 3.8744 2.32%
2018-02-01 0 7.750 7.730 7.750 7.710 7.960 14,370,664 112,062,461 7.7980 3.812 3.802 3.812 3.792 3.915 29,217,030 3.8355 -0.13%
2018-01-31 0 7.760 7.760 7.770 7.660 7.840 12,342,352 95,798,669 7.7618 3.817 3.817 3.822 3.768 3.856 25,093,264 3.8177 0.00%
2018-01-30 0 7.760 7.760 7.770 7.750 8.050 23,748,528 187,222,940 7.8836 3.817 3.817 3.822 3.812 3.959 48,283,186 3.8776 -4.20%
2018-01-29 0 8.100 8.080 8.100 7.980 8.230 28,699,115 233,001,796 8.1188 3.984 3.974 3.984 3.925 4.048 58,348,236 3.9933 0.87%
2018-01-26 0 8.030 8.020 8.030 7.870 8.040 24,232,914 193,093,502 7.9682 3.950 3.945 3.950 3.871 3.955 49,267,993 3.9192 0.50%
2018-01-25 0 7.990 7.980 7.990 7.910 8.170 40,144,998 321,618,913 8.0114 3.930 3.925 3.930 3.891 4.018 81,618,887 3.9405 1.78%
2018-01-24 0 7.850 7.840 7.850 7.640 7.920 32,674,723 255,223,183 7.8110 3.861 3.856 3.861 3.758 3.896 66,431,054 3.8419 2.08%
2018-01-23 0 7.690 7.670 7.690 7.620 7.760 21,828,164 167,558,381 7.6762 3.782 3.773 3.782 3.748 3.817 44,378,890 3.7756 0.52%
2018-01-22 0 7.650 7.640 7.650 7.570 7.680 14,959,090 114,246,968 7.6373 3.763 3.758 3.763 3.723 3.777 30,413,360 3.7565 0.13%
2018-01-19 0 7.640 7.640 7.650 7.610 7.800 32,426,044 247,921,816 7.6458 3.758 3.758 3.763 3.743 3.837 65,925,464 3.7606 -1.80%
2018-01-18 0 7.780 7.760 7.780 7.730 7.860 11,628,990 90,504,343 7.7826 3.827 3.817 3.827 3.802 3.866 23,642,926 3.8280 0.13%
2018-01-17 0 7.770 7.760 7.770 7.670 7.860 15,167,693 117,429,888 7.7421 3.822 3.817 3.822 3.773 3.866 30,837,471 3.8080 -1.27%
2018-01-16 0 7.870 7.850 7.870 7.740 7.930 18,487,972 145,330,273 7.8608 3.871 3.861 3.871 3.807 3.900 37,587,938 3.8664 0.77%
2018-01-15 0 7.810 7.790 7.810 7.740 8.070 27,095,636 213,944,871 7.8959 3.841 3.832 3.841 3.807 3.969 55,088,199 3.8837 -2.50%
2018-01-12 0 8.010 8.010 8.020 7.980 8.200 21,507,343 172,384,448 8.0151 3.940 3.940 3.945 3.925 4.033 43,726,628 3.9423 -1.84%
2018-01-11 0 8.160 8.140 8.160 7.830 8.160 23,553,273 190,040,425 8.0685 4.014 4.004 4.014 3.851 4.014 47,886,213 3.9686 3.55%
2018-01-10 0 7.880 7.860 7.880 7.830 7.990 20,439,472 161,288,010 7.8910 3.876 3.866 3.876 3.851 3.930 41,555,537 3.8813 -0.25%
2018-01-09 0 7.900 7.900 7.910 7.850 7.970 13,643,443 107,850,295 7.9049 3.886 3.886 3.891 3.861 3.920 27,738,515 3.8881 0.00%
2018-01-08 0 7.900 7.900 7.910 7.850 8.010 11,171,625 88,463,710 7.9186 3.886 3.886 3.891 3.861 3.940 22,713,056 3.8948 -0.38%
2018-01-05 0 7.930 7.920 7.930 7.900 8.310 22,213,389 177,717,278 8.0005 3.900 3.896 3.900 3.886 4.087 45,162,092 3.9351 -3.29%
2018-01-04 0 8.200 8.190 8.200 8.180 8.340 17,468,650 144,055,365 8.2465 4.033 4.028 4.033 4.023 4.102 35,515,552 4.0561 -0.97%
2018-01-03 0 8.280 8.280 8.290 8.270 8.670 25,875,671 217,163,394 8.3926 4.073 4.073 4.078 4.068 4.264 52,607,886 4.1280 -1.08%
2018-01-02 0 8.370 8.360 8.370 8.190 8.390 25,879,012 214,471,650 8.2875 4.117 4.112 4.117 4.028 4.127 52,614,678 4.0763 2.83%
2017-12-29 0 8.140 8.130 8.140 8.110 8.260 8,882,595 72,442,719 8.1556 4.004 3.999 4.004 3.989 4.063 18,059,224 4.0114 0.37%
2017-12-28 0 8.110 8.090 8.110 8.050 8.190 13,690,647 111,011,346 8.1086 3.989 3.979 3.989 3.959 4.028 27,834,486 3.9883 -0.12%
2017-12-27 0 8.120 8.120 8.130 8.090 8.310 15,666,047 128,090,558 8.1763 3.994 3.994 3.999 3.979 4.087 31,850,676 4.0216 -0.73%
2017-12-22 0 8.180 8.180 8.190 8.110 8.270 15,284,662 124,976,439 8.1766 4.023 4.023 4.028 3.989 4.068 31,075,281 4.0217 -1.21%
2017-12-21 0 8.280 8.250 8.280 8.080 8.350 34,243,969 282,595,088 8.2524 4.073 4.058 4.073 3.974 4.107 69,621,491 4.0590 2.60%
2017-12-20 0 8.070 8.070 8.080 7.980 8.140 32,908,308 265,464,198 8.0668 3.969 3.969 3.974 3.925 4.004 66,905,956 3.9677 0.12%
2017-12-19 0 8.060 8.050 8.060 7.850 8.120 56,927,040 457,016,277 8.0281 3.964 3.959 3.964 3.861 3.994 115,738,495 3.9487 3.87%
2017-12-18 0 7.760 7.750 7.760 7.220 7.870 103,828,836 794,086,275 7.6480 3.817 3.812 3.817 3.551 3.871 211,094,643 3.7618 8.08%
2017-12-15 0 7.180 7.180 7.190 7.030 7.240 26,158,365 187,075,702 7.1517 3.532 3.532 3.536 3.458 3.561 53,182,631 3.5176 0.70%
2017-12-14 0 7.130 7.130 7.140 7.070 7.190 13,847,678 98,609,170 7.1210 3.507 3.507 3.512 3.477 3.536 28,153,746 3.5025 0.00%
2017-12-13 0 7.130 7.120 7.130 7.030 7.190 13,800,115 98,155,548 7.1127 3.507 3.502 3.507 3.458 3.536 28,057,045 3.4984 0.42%
2017-12-12 0 7.100 7.100 7.110 7.030 7.210 22,426,979 159,472,045 7.1107 3.492 3.492 3.497 3.458 3.546 45,596,342 3.4975 -1.11%
2017-12-11 0 7.180 7.170 7.180 7.110 7.300 21,211,924 152,725,082 7.2000 3.532 3.527 3.532 3.497 3.591 43,126,011 3.5414 -0.42%
2017-12-08 0 7.210 7.200 7.210 7.150 7.250 21,640,851 155,979,528 7.2076 3.546 3.541 3.546 3.517 3.566 43,998,063 3.5451 0.70%
2017-12-07 0 7.160 7.150 7.160 6.990 7.170 30,233,956 214,068,632 7.0804 3.522 3.517 3.522 3.438 3.527 61,468,725 3.4826 1.85%
2017-12-06 0 7.030 7.020 7.030 6.960 7.180 42,785,860 301,525,326 7.0473 3.458 3.453 3.458 3.423 3.532 86,988,029 3.4663 1.30%
2017-12-05 0 6.940 6.930 6.950 6.860 7.020 34,537,898 240,012,750 6.9493 3.414 3.409 3.418 3.374 3.453 70,219,079 3.4181 -0.86%
2017-12-04 0 7.000 7.000 7.010 6.880 7.160 83,273,861 577,486,087 6.9348 3.443 3.443 3.448 3.384 3.522 169,304,276 3.4109 2.94%
2017-12-01 0 6.800 6.800 6.810 6.770 6.940 113,286,819 772,679,039 6.8206 3.345 3.345 3.350 3.330 3.414 230,323,690 3.3548 0.74%
2017-11-30 0 6.750 6.750 6.760 6.710 6.810 19,026,090 128,433,041 6.7504 3.320 3.320 3.325 3.300 3.350 38,681,987 3.3202 -0.44%
2017-11-29 0 6.780 6.770 6.780 6.710 6.880 23,926,990 162,664,363 6.7984 3.335 3.330 3.335 3.300 3.384 48,646,018 3.3438 1.19%
2017-11-28 0 6.700 6.700 6.710 6.650 6.770 21,459,121 144,033,021 6.7120 3.295 3.295 3.300 3.271 3.330 43,628,588 3.3013 0.45%
2017-11-27 0 6.670 6.670 6.680 6.670 6.820 28,010,426 188,167,803 6.7178 3.281 3.281 3.286 3.281 3.354 56,948,061 3.3042 0.60%
2017-11-24 0 6.630 6.620 6.630 6.600 6.720 12,266,161 81,398,719 6.6360 3.261 3.256 3.261 3.246 3.305 24,938,360 3.2640 0.30%
2017-11-23 0 6.610 6.600 6.610 6.580 6.800 31,390,009 209,639,431 6.6785 3.251 3.246 3.251 3.236 3.345 63,819,099 3.2849 0.61%
2017-11-22 0 6.570 6.560 6.570 6.450 6.630 34,215,561 222,259,701 6.4959 3.232 3.227 3.232 3.172 3.261 69,563,735 3.1951 2.34%
2017-11-21 0 6.420 6.410 6.420 6.250 6.500 29,045,502 185,380,485 6.3824 3.158 3.153 3.158 3.074 3.197 59,052,476 3.1392 -1.38%
2017-11-20 0 6.510 6.500 6.510 6.500 6.630 21,368,897 139,339,492 6.5207 3.202 3.197 3.202 3.197 3.261 43,445,153 3.2073 -1.66%
2017-11-17 0 6.620 6.620 6.630 6.580 6.760 20,206,407 133,810,272 6.6222 3.256 3.256 3.261 3.236 3.325 41,081,692 3.2572 -1.34%
2017-11-16 0 6.710 6.700 6.710 6.680 6.760 11,410,100 76,523,244 6.7066 3.300 3.295 3.300 3.286 3.325 23,197,900 3.2987 -0.59%
2017-11-15 0 6.750 6.740 6.750 6.700 6.850 20,273,608 136,720,891 6.7438 3.320 3.315 3.320 3.295 3.369 41,218,319 3.3170 -1.17%
2017-11-14 0 6.830 6.830 6.840 6.800 6.900 17,874,951 122,319,457 6.8431 3.359 3.359 3.364 3.345 3.394 36,341,604 3.3658 -0.15%
2017-11-13 0 6.840 6.830 6.840 6.810 7.050 47,680,450 328,532,322 6.8903 3.364 3.359 3.364 3.350 3.468 96,939,231 3.3891 -3.93%
2017-11-10 0 7.120 7.120 7.130 7.100 7.240 12,345,716 88,015,910 7.1293 3.502 3.502 3.507 3.492 3.561 25,100,103 3.5066 -1.79%
2017-11-09 0 7.250 7.240 7.250 7.220 7.290 9,563,132 69,393,968 7.2564 3.566 3.561 3.566 3.551 3.586 19,442,825 3.5691 0.42%
2017-11-08 0 7.220 7.210 7.220 7.180 7.350 14,667,720 106,450,637 7.2575 3.551 3.546 3.551 3.532 3.615 29,820,975 3.5697 -0.69%
2017-11-07 0 7.270 7.260 7.270 7.140 7.340 12,744,529 92,507,741 7.2586 3.576 3.571 3.576 3.512 3.610 25,910,931 3.5702 2.11%
2017-11-06 0 7.120 7.120 7.130 7.020 7.140 7,096,144 50,273,550 7.0846 3.502 3.502 3.507 3.453 3.512 14,427,187 3.4846 -0.56%
2017-11-03 0 7.160 7.150 7.160 7.130 7.230 4,423,055 31,660,091 7.1580 3.522 3.517 3.522 3.507 3.556 8,992,523 3.5207 -0.56%
2017-11-02 0 7.200 7.180 7.200 7.090 7.230 14,768,623 106,027,383 7.1792 3.541 3.532 3.541 3.487 3.556 30,026,121 3.5312 0.84%
2017-11-01 0 7.140 7.140 7.150 7.040 7.200 23,987,241 170,341,920 7.1014 3.512 3.512 3.517 3.463 3.541 48,768,514 3.4929 -1.24%
2017-10-31 0 7.230 7.220 7.230 7.180 7.260 6,140,000 44,334,070 7.2205 3.556 3.551 3.556 3.532 3.571 12,483,248 3.5515 -0.28%
2017-10-30 0 7.250 7.240 7.250 7.210 7.360 6,088,763 44,188,293 7.2574 3.566 3.561 3.566 3.546 3.620 12,379,078 3.5696 -0.68%
2017-10-27 0 7.300 7.300 7.310 7.210 7.320 7,904,637 57,430,287 7.2654 3.591 3.591 3.595 3.546 3.600 16,070,935 3.5735 0.69%
2017-10-26 0 7.250 7.250 7.260 7.170 7.300 5,858,702 42,429,736 7.2422 3.566 3.566 3.571 3.527 3.591 11,911,340 3.5621 -0.68%
2017-10-25 0 7.300 7.290 7.300 7.210 7.310 11,862,425 86,113,505 7.2594 3.591 3.586 3.591 3.546 3.595 24,117,523 3.5706 1.11%
2017-10-24 0 7.220 7.220 7.230 7.210 7.310 5,971,969 43,259,460 7.2438 3.551 3.551 3.556 3.546 3.595 12,141,624 3.5629 -1.50%
2017-10-23 0 7.330 7.330 7.340 7.290 7.380 4,709,696 34,475,435 7.3201 3.605 3.605 3.610 3.586 3.630 9,575,294 3.6005 -0.54%
2017-10-20 0 7.370 7.350 7.370 7.310 7.390 4,944,838 36,385,605 7.3583 3.625 3.615 3.625 3.595 3.635 10,053,361 3.6192 0.96%
2017-10-19 0 7.300 7.290 7.300 7.290 7.470 11,583,085 85,368,823 7.3701 3.591 3.586 3.591 3.586 3.674 23,549,596 3.6251 -1.08%
2017-10-18 0 7.380 7.370 7.380 7.340 7.500 14,601,000 107,756,102 7.3800 3.630 3.625 3.630 3.610 3.689 29,685,326 3.6299 -1.47%
2017-10-17 0 7.490 7.480 7.490 7.470 7.600 17,333,136 130,266,549 7.5155 3.684 3.679 3.684 3.674 3.738 35,240,038 3.6965 0.54%
2017-10-16 0 7.450 7.450 7.460 7.370 7.540 11,770,000 87,963,368 7.4735 3.664 3.664 3.669 3.625 3.709 23,929,614 3.6759 1.22%
2017-10-13 0 7.360 7.360 7.370 7.290 7.410 8,377,443 61,614,991 7.3549 3.620 3.620 3.625 3.586 3.645 17,032,198 3.6176 0.41%
2017-10-12 0 7.330 7.320 7.330 7.300 7.410 10,514,260 77,314,667 7.3533 3.605 3.600 3.605 3.591 3.645 21,376,566 3.6168 -0.27%
2017-10-11 0 7.350 7.340 7.350 7.270 7.370 67,752,668 494,789,024 7.3029 3.615 3.610 3.615 3.576 3.625 137,748,104 3.5920 -0.27%
2017-10-10 0 7.370 7.360 7.370 7.340 7.500 12,486,899 92,375,204 7.3978 3.625 3.620 3.625 3.610 3.689 25,387,143 3.6387 -0.67%
2017-10-09 0 7.420 7.420 7.430 7.410 7.560 21,923,740 163,467,340 7.4562 3.650 3.650 3.655 3.645 3.718 44,573,206 3.6674 -1.85%
2017-10-06 0 7.560 7.550 7.560 7.510 7.640 7,658,076 57,852,730 7.5545 3.718 3.714 3.718 3.694 3.758 15,569,652 3.7157 -0.40%
2017-10-04 0 7.590 7.580 7.590 7.580 7.810 15,738,645 120,936,684 7.6841 3.733 3.728 3.733 3.728 3.841 31,998,275 3.7795 -2.32%
2017-10-03 0 7.770 7.760 7.770 7.600 7.840 25,684,800 198,435,501 7.7258 3.822 3.817 3.822 3.738 3.856 52,219,825 3.8000 1.83%
2017-09-29 0 7.630 7.620 7.630 7.250 7.750 38,206,371 290,152,419 7.5943 3.753 3.748 3.753 3.566 3.812 77,677,460 3.7353 5.10%
2017-09-28 0 7.260 7.260 7.280 7.210 7.330 6,682,305 48,650,592 7.2805 3.571 3.571 3.581 3.546 3.605 13,585,810 3.5810 -0.14%
2017-09-27 0 7.270 7.270 7.280 7.240 7.350 10,463,169 76,269,913 7.2894 3.576 3.576 3.581 3.561 3.615 21,272,693 3.5853 -0.82%
2017-09-26 0 7.330 7.310 7.330 7.130 7.340 14,798,628 107,605,887 7.2713 3.605 3.595 3.605 3.507 3.610 30,087,124 3.5765 2.37%
2017-09-25 0 7.160 7.160 7.170 7.080 7.320 8,786,470 62,832,107 7.1510 3.522 3.522 3.527 3.482 3.600 17,863,792 3.5173 -1.38%
2017-09-22 0 7.260 7.260 7.270 7.190 7.330 5,465,370 39,571,385 7.2404 3.571 3.571 3.576 3.536 3.605 11,111,656 3.5612 -1.09%
2017-09-21 0 7.340 7.340 7.350 7.240 7.370 6,926,101 50,744,073 7.3265 3.610 3.610 3.615 3.561 3.625 14,081,472 3.6036 -0.68%
2017-09-20 0 7.390 7.380 7.390 7.330 7.410 9,258,288 68,235,121 7.3702 3.635 3.630 3.635 3.605 3.645 18,823,046 3.6251 -0.67%
2017-09-19 0 7.440 7.420 7.440 7.380 7.470 5,075,768 37,604,680 7.4087 3.659 3.650 3.659 3.630 3.674 10,319,555 3.6440 -0.13%
2017-09-18 0 7.450 7.450 7.460 7.380 7.490 5,967,803 44,363,136 7.4337 3.664 3.664 3.669 3.630 3.684 12,133,154 3.6564 0.13%
2017-09-15 0 7.440 7.430 7.440 7.310 7.460 10,195,026 75,582,559 7.4137 3.659 3.655 3.659 3.595 3.669 20,727,531 3.6465 0.27%
2017-09-14 0 7.420 7.410 7.420 7.350 7.470 8,610,315 63,691,251 7.3971 3.650 3.645 3.650 3.615 3.674 17,505,651 3.6383 0.13%
2017-09-13 0 7.410 7.400 7.410 7.350 7.490 9,399,112 69,626,044 7.4077 3.645 3.640 3.645 3.615 3.684 19,109,356 3.6436 0.27%
2017-09-12 0 7.390 7.390 7.400 7.340 7.510 13,537,811 100,234,849 7.4041 3.635 3.635 3.640 3.610 3.694 27,523,754 3.6418 -1.20%
2017-09-11 0 7.480 7.470 7.480 7.470 7.580 6,211,040 46,622,130 7.5063 3.679 3.674 3.679 3.674 3.728 12,627,680 3.6921 -0.53%
2017-09-08 0 7.520 7.510 7.520 7.450 7.570 10,412,029 78,004,422 7.4918 3.699 3.694 3.699 3.664 3.723 21,168,720 3.6849 -0.92%
2017-09-07 0 7.590 7.580 7.590 7.540 7.750 8,935,575 68,019,222 7.6122 3.733 3.728 3.733 3.709 3.812 18,166,938 3.7441 -0.13%
2017-09-06 0 7.600 7.590 7.600 7.420 7.610 16,610,077 125,072,283 7.5299 3.738 3.733 3.738 3.650 3.743 33,769,985 3.7037 2.84%
2017-09-05 0 7.390 7.390 7.410 7.350 7.440 9,683,324 71,461,744 7.3799 3.635 3.635 3.645 3.615 3.659 19,687,188 3.6299 -0.54%
2017-09-04 0 7.430 7.420 7.430 7.390 7.550 9,537,215 70,876,505 7.4316 3.655 3.650 3.655 3.635 3.714 19,390,134 3.6553 -0.67%
2017-09-01 0 7.480 7.470 7.480 7.430 7.620 14,468,790 108,423,362 7.4936 3.679 3.674 3.679 3.655 3.748 29,416,530 3.6858 -1.32%
2017-08-31 0 7.580 7.570 7.580 7.510 7.890 59,556,424 453,459,025 7.6139 3.728 3.723 3.728 3.694 3.881 121,084,301 3.7450 5.72%
2017-08-30 0 7.170 7.160 7.170 7.100 7.190 10,642,800 76,198,000 7.1596 3.527 3.522 3.527 3.492 3.536 21,637,901 3.5215 0.84%
2017-08-29 0 7.110 7.100 7.110 7.090 7.190 7,716,472 55,017,353 7.1299 3.497 3.492 3.497 3.487 3.536 15,688,377 3.5069 -0.14%
2017-08-28 0 7.120 7.120 7.130 7.050 7.200 15,167,772 107,673,536 7.0988 3.502 3.502 3.507 3.468 3.541 30,837,632 3.4916 -0.14%
2017-08-25 0 7.130 7.130 7.140 7.050 7.250 30,131,020 215,000,877 7.1355 3.507 3.507 3.512 3.468 3.566 61,259,445 3.5097 1.57%
2017-08-24 0 7.020 7.010 7.020 6.950 7.660 61,528,780 436,619,794 7.0962 3.453 3.448 3.453 3.418 3.768 125,094,303 3.4903 -6.90%
2017-08-22 0 7.540 7.540 7.550 7.400 7.590 12,968,000 97,727,974 7.5361 3.709 3.709 3.714 3.640 3.733 26,365,270 3.7067 1.21%
2017-08-21 0 7.450 7.440 7.450 7.370 7.530 7,163,182 53,517,823 7.4712 3.664 3.659 3.664 3.625 3.704 14,563,482 3.6748 0.54%
2017-08-18 0 7.410 7.410 7.420 7.350 7.470 4,501,231 33,355,536 7.4103 3.645 3.645 3.650 3.615 3.674 9,151,463 3.6448 -0.54%
2017-08-17 0 7.450 7.440 7.450 7.380 7.500 5,083,311 37,768,818 7.4300 3.664 3.659 3.664 3.630 3.689 10,334,891 3.6545 0.54%
2017-08-16 0 7.410 7.410 7.420 7.400 7.530 8,665,056 64,461,121 7.4392 3.645 3.645 3.650 3.640 3.704 17,616,945 3.6590 -0.80%
2017-08-15 0 7.470 7.470 7.490 7.450 7.540 6,653,716 49,836,047 7.4900 3.674 3.674 3.684 3.664 3.709 13,527,685 3.6840 -0.53%
2017-08-14 0 7.510 7.500 7.510 7.430 7.610 10,920,371 82,309,711 7.5373 3.694 3.689 3.694 3.655 3.743 22,202,231 3.7073 1.21%
2017-08-11 0 7.420 7.420 7.430 7.330 7.650 15,659,593 116,345,959 7.4297 3.650 3.650 3.655 3.605 3.763 31,837,554 3.6544 -2.50%
2017-08-10 0 7.610 7.600 7.610 7.500 7.700 9,487,507 72,084,299 7.5978 3.743 3.738 3.743 3.689 3.787 19,289,072 3.7371 -0.65%
2017-08-09 0 7.660 7.660 7.670 7.630 7.810 16,974,086 130,794,090 7.7055 3.768 3.768 3.773 3.753 3.841 34,510,053 3.7900 0.26%
2017-08-08 0 7.640 7.630 7.640 7.590 7.700 5,918,307 45,286,653 7.6520 3.758 3.753 3.758 3.733 3.787 12,032,523 3.7637 0.13%
2017-08-07 0 7.630 7.620 7.630 7.600 7.700 4,522,441 34,502,682 7.6292 3.753 3.748 3.753 3.738 3.787 9,194,585 3.7525 -0.39%
2017-08-04 0 7.660 7.660 7.680 7.630 7.780 7,653,345 58,970,291 7.7052 3.768 3.768 3.777 3.753 3.827 15,560,033 3.7899 -0.52%
2017-08-03 0 7.700 7.690 7.700 7.650 7.790 15,358,207 119,172,073 7.7595 3.787 3.782 3.787 3.763 3.832 31,224,806 3.8166 -1.79%
2017-08-02 0 7.840 7.820 7.840 7.750 7.880 6,925,551 54,155,400 7.8197 3.856 3.846 3.856 3.812 3.876 14,080,354 3.8462 0.90%
2017-08-01 0 7.770 7.770 7.780 7.720 7.880 16,863,000 131,309,847 7.7869 3.822 3.822 3.827 3.797 3.876 34,284,204 3.8300 -0.26%
2017-07-31 0 7.790 7.750 7.790 7.580 7.890 47,845,251 369,229,579 7.7172 3.832 3.812 3.832 3.728 3.881 97,274,289 3.7958 2.77%
2017-07-28 0 7.580 7.570 7.580 7.560 7.720 13,286,619 101,573,249 7.6448 3.728 3.723 3.728 3.718 3.797 27,013,055 3.7602 -1.69%
2017-07-27 0 7.710 7.710 7.730 7.680 7.840 10,707,694 82,909,923 7.7430 3.792 3.792 3.802 3.777 3.856 21,769,837 3.8085 -0.52%
2017-07-26 0 7.750 7.740 7.750 7.630 7.780 7,544,764 58,296,202 7.7267 3.812 3.807 3.812 3.753 3.827 15,339,277 3.8005 0.91%
2017-07-25 0 7.680 7.670 7.680 7.600 7.750 10,477,730 80,505,472 7.6835 3.777 3.773 3.777 3.738 3.812 21,302,297 3.7792 -0.90%
2017-07-24 0 7.750 7.740 7.750 7.690 7.860 26,030,157 202,478,924 7.7786 3.812 3.807 3.812 3.782 3.866 52,921,971 3.8260 0.78%
2017-07-21 0 7.690 7.690 7.700 7.590 7.700 8,937,069 68,339,349 7.6467 3.782 3.782 3.787 3.733 3.787 18,169,975 3.7611 -0.39%
2017-07-20 0 7.720 7.700 7.720 7.590 7.720 16,322,088 125,405,058 7.6832 3.797 3.787 3.797 3.733 3.797 33,184,474 3.7790 2.39%
2017-07-19 0 7.540 7.530 7.540 7.420 7.550 10,017,807 75,284,406 7.5151 3.709 3.704 3.709 3.650 3.714 20,367,226 3.6964 1.62%
2017-07-18 0 7.420 7.410 7.420 7.370 7.480 8,309,320 61,592,078 7.4124 3.650 3.645 3.650 3.625 3.679 16,893,697 3.6459 0.41%
2017-07-17 0 7.390 7.380 7.390 7.360 7.590 15,653,540 116,051,693 7.4138 3.635 3.630 3.635 3.620 3.733 31,825,248 3.6465 -0.67%
2017-07-14 0 7.440 7.430 7.440 7.290 7.480 24,599,865 182,377,074 7.4137 3.659 3.655 3.659 3.586 3.679 50,014,042 3.6465 2.06%
2017-07-13 0 7.290 7.280 7.290 7.130 7.330 17,795,811 129,280,491 7.2647 3.586 3.581 3.586 3.507 3.605 36,180,704 3.5732 2.53%
2017-07-12 0 7.110 7.110 7.120 7.000 7.120 14,315,629 101,261,871 7.0735 3.497 3.497 3.502 3.443 3.502 29,105,138 3.4792 1.86%
2017-07-11 0 6.980 6.970 6.980 6.930 7.050 7,507,352 52,368,066 6.9756 3.433 3.428 3.433 3.409 3.468 15,263,214 3.4310 -0.85%
2017-07-10 0 7.040 7.030 7.040 6.900 7.130 8,998,187 63,304,522 7.0353 3.463 3.458 3.463 3.394 3.507 18,294,234 3.4604 0.28%
2017-07-07 0 7.020 7.020 7.030 6.870 7.100 28,552,997 199,796,861 6.9974 3.453 3.453 3.458 3.379 3.492 58,051,163 3.4417 3.39%
2017-07-06 0 6.790 6.790 6.800 6.780 6.850 7,277,693 49,512,686 6.8033 3.340 3.340 3.345 3.335 3.369 14,796,294 3.3463 -0.15%
2017-07-05 0 6.800 6.800 6.820 6.760 6.850 8,817,145 60,065,757 6.8124 3.345 3.345 3.354 3.325 3.369 17,926,158 3.3507 -0.29%
2017-07-04 0 6.820 6.820 6.830 6.720 6.930 21,109,276 144,820,513 6.8605 3.354 3.354 3.359 3.305 3.409 42,917,317 3.3744 0.74%
2017-07-03 0 6.770 6.750 6.770 6.540 6.780 20,764,344 139,069,887 6.6975 3.330 3.320 3.330 3.217 3.335 42,216,035 3.2942 2.27%
2017-06-30 0 6.620 6.600 6.620 6.470 6.620 14,648,000 96,424,780 6.5828 3.256 3.246 3.256 3.182 3.256 29,780,882 3.2378 0.46%
2017-06-29 0 6.590 6.590 6.600 6.420 6.600 16,265,234 106,321,859 6.5368 3.241 3.241 3.246 3.158 3.246 33,068,884 3.2152 2.65%
2017-06-28 0 6.420 6.420 6.430 6.400 6.490 12,886,600 82,868,640 6.4306 3.158 3.158 3.163 3.148 3.192 26,199,776 3.1630 -1.23%
2017-06-27 0 6.500 6.500 6.510 6.480 6.570 15,403,200 100,382,413 6.5170 3.197 3.197 3.202 3.187 3.232 31,316,281 3.2054 -1.22%
2017-06-26 0 6.580 6.580 6.590 6.510 6.660 16,840,000 110,554,860 6.5650 3.236 3.236 3.241 3.202 3.276 34,237,442 3.2291 -0.45%
2017-06-23 0 6.610 6.600 6.610 6.420 6.660 16,168,062 106,126,344 6.5639 3.251 3.246 3.251 3.158 3.276 32,871,324 3.2285 2.96%
2017-06-22 0 6.420 6.410 6.420 6.350 6.440 9,527,419 60,905,372 6.3926 3.158 3.153 3.158 3.123 3.168 19,370,217 3.1443 0.31%
2017-06-21 0 6.400 6.390 6.400 6.350 6.450 12,679,135 81,279,756 6.4105 3.148 3.143 3.148 3.123 3.172 25,777,978 3.1531 -1.54%
2017-06-20 0 6.500 6.500 6.510 6.350 6.520 10,435,444 67,220,708 6.4416 3.197 3.197 3.202 3.123 3.207 21,216,325 3.1683 0.93%
2017-06-19 0 6.440 6.440 6.450 6.430 6.530 5,784,935 37,299,302 6.4477 3.168 3.168 3.172 3.163 3.212 11,761,365 3.1713 -0.46%
2017-06-16 0 6.470 6.460 6.470 6.420 6.470 5,341,823 34,501,650 6.4588 3.182 3.177 3.182 3.158 3.182 10,860,473 3.1768 0.00%
2017-06-15 0 6.470 6.460 6.470 6.420 6.560 11,838,506 76,403,822 6.4538 3.182 3.177 3.182 3.158 3.227 24,068,894 3.1744 -1.97%
2017-06-14 0 6.600 6.590 6.600 6.520 6.610 9,125,529 59,904,966 6.5645 3.246 3.241 3.246 3.207 3.251 18,553,134 3.2288 0.15%
2017-06-13 0 6.590 6.590 6.600 6.560 6.670 8,670,032 57,281,633 6.6069 3.241 3.241 3.246 3.227 3.281 17,627,062 3.2496 -0.45%
2017-06-12 0 6.620 6.620 6.630 6.580 6.680 9,480,345 62,733,809 6.6172 3.256 3.256 3.261 3.236 3.286 19,274,511 3.2548 -0.75%
2017-06-09 0 6.670 6.660 6.670 6.570 6.710 15,229,779 101,141,467 6.6410 3.281 3.276 3.281 3.232 3.300 30,963,698 3.2665 0.06%
2017-06-08 0 6.740 6.730 6.740 6.650 6.890 17,750,000 119,724,304 6.7450 3.279 3.274 3.279 3.235 3.352 36,488,177 3.2812 -2.18%
2017-06-07 0 6.890 6.870 6.890 6.780 6.900 4,759,556 32,652,908 6.8605 3.352 3.342 3.352 3.298 3.357 9,784,086 3.3373 1.03%
2017-06-06 0 6.820 6.810 6.820 6.810 6.940 8,377,428 57,264,103 6.8355 3.318 3.313 3.318 3.313 3.376 17,221,244 3.3252 -1.45%
2017-06-05 0 6.920 6.910 6.920 6.850 7.000 3,653,664 25,302,742 6.9253 3.366 3.361 3.366 3.332 3.405 7,510,735 3.3689 0.44%
2017-06-02 0 6.890 6.880 6.890 6.840 6.980 8,740,836 60,332,927 6.9024 3.352 3.347 3.352 3.327 3.395 17,968,292 3.3577 0.73%
2017-06-01 0 6.840 6.840 6.850 6.830 7.020 16,008,700 109,888,209 6.8643 3.327 3.327 3.332 3.323 3.415 32,908,636 3.3392 -2.01%
2017-05-31 0 6.980 6.980 6.990 6.930 7.070 10,476,693 73,192,552 6.9862 3.395 3.395 3.400 3.371 3.439 21,536,644 3.3985 -1.41%
2017-05-29 0 7.080 7.070 7.080 7.050 7.130 7,032,213 49,806,308 7.0826 3.444 3.439 3.444 3.430 3.468 14,455,923 3.4454 -0.42%
2017-05-26 0 7.110 7.110 7.120 7.000 7.140 5,878,409 41,727,611 7.0985 3.459 3.459 3.464 3.405 3.473 12,084,081 3.4531 -0.14%
2017-05-25 0 7.120 7.120 7.130 7.060 7.150 4,249,134 30,221,103 7.1123 3.464 3.464 3.468 3.434 3.478 8,734,826 3.4598 0.85%
2017-05-24 0 7.060 7.050 7.060 7.010 7.090 7,574,083 53,326,399 7.0406 3.434 3.430 3.434 3.410 3.449 15,569,830 3.4250 0.14%
2017-05-23 0 7.050 7.050 7.060 7.030 7.110 7,138,720 50,398,839 7.0599 3.430 3.430 3.434 3.420 3.459 14,674,867 3.4344 -0.70%
2017-05-22 0 7.100 7.080 7.100 7.010 7.110 9,531,518 67,385,938 7.0698 3.454 3.444 3.454 3.410 3.459 19,593,674 3.4392 0.85%
2017-05-19 0 7.040 7.040 7.050 7.030 7.140 6,390,952 45,097,258 7.0564 3.425 3.425 3.430 3.420 3.473 13,137,701 3.4327 -0.85%
2017-05-18 0 7.100 7.100 7.110 7.030 7.160 10,964,000 77,716,667 7.0883 3.454 3.454 3.459 3.420 3.483 22,538,387 3.4482 -0.98%
2017-05-17 0 7.170 7.160 7.170 7.010 7.190 20,130,000 143,325,306 7.1200 3.488 3.483 3.488 3.410 3.498 41,380,677 3.4636 1.56%
2017-05-16 0 7.060 7.060 7.070 6.940 7.100 9,232,000 64,923,280 7.0324 3.434 3.434 3.439 3.376 3.454 18,977,964 3.4210 1.00%
2017-05-15 0 6.990 6.980 6.990 6.910 7.120 13,534,213 94,710,818 6.9979 3.400 3.395 3.400 3.361 3.464 27,821,902 3.4042 -0.71%
2017-05-12 0 7.040 7.020 7.040 6.970 7.080 8,806,199 61,779,088 7.0154 3.425 3.415 3.425 3.391 3.444 18,102,656 3.4127 1.15%
2017-05-11 0 6.960 6.950 6.960 6.920 7.070 9,391,614 65,605,221 6.9855 3.386 3.381 3.386 3.366 3.439 19,306,078 3.3982 0.14%
2017-05-10 0 6.950 6.940 6.950 6.850 6.960 11,794,000 81,623,390 6.9208 3.381 3.376 3.381 3.332 3.386 24,244,595 3.3667 0.58%
2017-05-09 0 6.910 6.900 6.910 6.780 6.940 5,245,002 35,980,328 6.8599 3.361 3.357 3.361 3.298 3.376 10,782,004 3.3371 1.32%
2017-05-08 0 6.820 6.810 6.820 6.750 6.880 9,262,000 63,156,940 6.8189 3.318 3.313 3.318 3.284 3.347 19,039,634 3.3171 0.00%
2017-05-05 0 6.820 6.820 6.830 6.760 6.950 14,395,727 98,288,729 6.8276 3.318 3.318 3.323 3.288 3.381 29,592,892 3.3214 -2.01%
2017-05-04 0 6.960 6.930 6.960 6.840 6.960 9,545,193 65,964,784 6.9108 3.386 3.371 3.386 3.327 3.386 19,621,786 3.3618 1.02%
2017-05-02 0 6.890 6.880 6.890 6.760 7.030 21,576,664 148,043,756 6.8613 3.352 3.347 3.352 3.288 3.420 44,354,543 3.3377 -1.99%
2017-04-28 0 7.030 7.030 7.040 7.010 7.050 6,905,150 48,535,357 7.0289 3.420 3.420 3.425 3.410 3.430 14,194,723 3.4193 -0.57%
2017-04-27 0 7.070 7.060 7.070 7.010 7.140 7,877,830 55,545,365 7.0508 3.439 3.434 3.439 3.410 3.473 16,194,234 3.4299 -0.56%
2017-04-26 0 7.110 7.100 7.110 7.030 7.200 7,896,334 55,917,294 7.0814 3.459 3.454 3.459 3.420 3.503 16,232,272 3.4448 0.00%
2017-04-25 0 7.110 7.100 7.110 7.060 7.150 9,006,548 64,013,582 7.1074 3.459 3.454 3.459 3.434 3.478 18,514,508 3.4575 0.14%
2017-04-24 0 7.100 7.090 7.100 6.980 7.190 11,580,120 81,643,270 7.0503 3.454 3.449 3.454 3.395 3.498 23,804,928 3.4297 -0.56%
2017-04-21 0 7.140 7.130 7.140 7.060 7.260 14,480,160 103,224,964 7.1287 3.473 3.468 3.473 3.434 3.532 29,766,459 3.4678 -0.83%
2017-04-20 0 7.200 7.200 7.210 7.080 7.250 18,793,791 134,588,064 7.1613 3.503 3.503 3.507 3.444 3.527 38,633,869 3.4837 -0.55%
2017-04-19 0 7.240 7.240 7.260 7.180 7.270 12,807,905 92,676,049 7.2358 3.522 3.522 3.532 3.493 3.537 26,328,851 3.5199 -1.23%
2017-04-18 0 7.330 7.330 7.340 7.230 7.450 10,846,173 79,414,857 7.3219 3.566 3.566 3.571 3.517 3.624 22,296,174 3.5618 -1.61%
2017-04-13 0 7.450 7.450 7.470 7.420 7.580 8,750,424 65,394,029 7.4732 3.624 3.624 3.634 3.610 3.687 17,988,001 3.6354 -1.59%
2017-04-12 0 7.570 7.560 7.570 7.310 7.570 27,336,970 203,255,580 7.4352 3.682 3.678 3.682 3.556 3.682 56,195,843 3.6169 -0.26%
2017-04-11 0 7.590 7.580 7.590 7.500 7.960 32,801,909 250,012,580 7.6219 3.692 3.687 3.692 3.648 3.872 67,429,965 3.7077 -4.53%
2017-04-10 0 7.950 7.930 7.950 7.810 8.040 24,078,015 191,299,242 7.9450 3.867 3.858 3.867 3.799 3.911 49,496,501 3.8649 0.25%
2017-04-07 0 7.930 7.920 7.930 7.860 7.970 25,679,954 203,595,165 7.9282 3.858 3.853 3.858 3.824 3.877 52,789,562 3.8567 0.76%
2017-04-06 0 7.870 7.860 7.870 7.750 7.880 18,170,836 142,328,263 7.8328 3.828 3.824 3.828 3.770 3.833 37,353,278 3.8103 -0.13%
2017-04-05 0 7.880 7.850 7.880 7.710 7.980 46,706,799 366,772,144 7.8526 3.833 3.819 3.833 3.751 3.882 96,013,857 3.8200 1.94%
2017-04-03 0 7.730 7.720 7.730 7.270 7.730 58,371,065 441,355,733 7.5612 3.760 3.755 3.760 3.537 3.760 119,991,762 3.6782 7.36%
2017-03-31 0 7.200 7.200 7.210 7.020 7.210 26,080,116 186,046,355 7.1336 3.503 3.503 3.507 3.415 3.507 53,612,163 3.4702 2.71%
2017-03-30 0 7.010 7.000 7.010 7.000 7.130 16,292,000 114,854,000 7.0497 3.410 3.405 3.410 3.405 3.468 33,491,008 3.4294 -1.41%
2017-03-29 0 7.110 7.100 7.110 6.980 7.170 19,469,188 138,687,534 7.1234 3.459 3.454 3.459 3.395 3.488 40,022,264 3.4653 -0.84%
2017-03-28 0 7.170 7.170 7.180 7.140 7.200 9,626,500 69,053,291 7.1732 3.488 3.488 3.493 3.473 3.503 19,788,926 3.4895 0.14%
2017-03-27 0 7.160 7.150 7.160 7.080 7.220 16,720,563 119,837,918 7.1671 3.483 3.478 3.483 3.444 3.512 34,371,993 3.4865 0.28%
2017-03-24 0 7.140 7.130 7.140 7.100 7.250 10,042,780 71,708,990 7.1404 3.473 3.468 3.473 3.454 3.527 20,644,661 3.4735 -1.38%
2017-03-23 0 7.240 7.220 7.240 7.120 7.280 17,361,439 125,541,966 7.2311 3.522 3.512 3.522 3.464 3.541 35,689,424 3.5176 1.69%
2017-03-22 0 7.120 7.080 7.120 6.950 7.120 9,895,142 69,654,317 7.0392 3.464 3.444 3.464 3.381 3.464 20,341,166 3.4243 0.99%
2017-03-21 0 7.050 7.050 7.060 7.000 7.120 10,371,660 73,245,036 7.0620 3.430 3.430 3.434 3.405 3.464 21,320,731 3.4354 0.28%
2017-03-20 0 7.030 7.030 7.040 6.960 7.100 10,408,949 73,218,815 7.0342 3.420 3.420 3.425 3.386 3.454 21,397,385 3.4219 0.43%
2017-03-17 0 7.000 6.990 7.000 6.900 7.020 24,200,204 169,070,748 6.9863 3.405 3.400 3.405 3.357 3.415 49,747,681 3.3986 0.14%
2017-03-16 0 6.990 6.980 6.990 6.950 7.010 13,364,516 93,312,855 6.9821 3.400 3.395 3.400 3.381 3.410 27,473,061 3.3965 1.01%
2017-03-15 0 6.920 6.920 6.930 6.910 6.990 9,289,072 64,531,619 6.9470 3.366 3.366 3.371 3.361 3.400 19,095,285 3.3795 -0.29%
2017-03-14 0 6.940 6.920 6.940 6.790 6.960 15,849,000 109,682,860 6.9205 3.376 3.366 3.376 3.303 3.386 32,580,345 3.3665 2.06%
2017-03-13 0 6.800 6.790 6.800 6.660 6.810 13,414,805 90,852,462 6.7726 3.308 3.303 3.308 3.240 3.313 27,576,439 3.2946 0.59%
2017-03-10 0 6.760 6.750 6.760 6.700 6.840 17,862,597 120,359,795 6.7381 3.288 3.284 3.288 3.259 3.327 36,719,640 3.2778 -1.17%
2017-03-09 0 6.840 6.830 6.840 6.790 6.950 27,551,643 187,976,282 6.8227 3.327 3.323 3.327 3.303 3.381 56,637,140 3.3190 -1.87%
2017-03-08 0 6.970 6.970 6.980 6.880 7.040 10,068,306 70,174,476 6.9698 3.391 3.391 3.395 3.347 3.425 20,697,134 3.3905 -0.14%
2017-03-07 0 6.980 6.980 6.990 6.890 7.040 12,207,377 84,840,251 6.9499 3.395 3.395 3.400 3.352 3.425 25,094,363 3.3808 -0.29%
2017-03-06 0 7.000 7.000 7.010 6.950 7.060 13,389,931 94,109,357 7.0284 3.405 3.405 3.410 3.381 3.434 27,525,306 3.4190 0.43%
2017-03-03 0 6.970 6.970 6.980 6.850 6.990 16,083,684 111,554,600 6.9359 3.391 3.391 3.395 3.332 3.400 33,062,778 3.3740 -0.43%
2017-03-02 0 7.000 6.990 7.000 6.760 7.020 47,395,577 328,006,381 6.9206 3.405 3.400 3.405 3.288 3.415 97,429,759 3.3666 4.63%
2017-03-01 0 6.690 6.690 6.700 6.670 6.790 11,906,879 80,022,577 6.7207 3.254 3.254 3.259 3.245 3.303 24,476,637 3.2693 -0.89%
2017-02-28 0 6.750 6.750 6.760 6.720 6.840 10,412,805 70,547,383 6.7751 3.284 3.284 3.288 3.269 3.327 21,405,311 3.2958 -0.74%
2017-02-27 0 6.800 6.800 6.810 6.660 6.860 18,079,000 123,021,120 6.8046 3.308 3.308 3.313 3.240 3.337 37,164,494 3.3102 0.89%
2017-02-24 0 6.740 6.730 6.740 6.690 6.800 13,062,936 87,801,814 6.7214 3.279 3.274 3.279 3.254 3.308 26,853,111 3.2697 -1.03%
2017-02-23 0 6.810 6.800 6.810 6.710 6.900 19,484,165 132,102,429 6.7800 3.313 3.308 3.313 3.264 3.357 40,053,052 3.2982 -0.87%
2017-02-22 0 6.870 6.860 6.870 6.450 6.870 46,774,766 312,697,785 6.6852 3.342 3.337 3.342 3.138 3.342 96,153,575 3.2521 1.33%
2017-02-21 0 6.780 6.770 6.780 6.750 6.820 19,279,120 130,837,223 6.7865 3.298 3.293 3.298 3.284 3.318 39,631,547 3.3013 0.30%
2017-02-20 0 6.760 6.750 6.760 6.680 6.790 14,365,263 96,904,324 6.7457 3.288 3.284 3.288 3.250 3.303 29,530,268 3.2815 1.65%
2017-02-17 0 6.650 6.650 6.660 6.600 6.660 10,466,267 69,371,858 6.6281 3.235 3.235 3.240 3.211 3.240 21,515,212 3.2243 0.15%
2017-02-16 0 6.640 6.620 6.640 6.600 6.670 7,725,426 51,189,766 6.6261 3.230 3.220 3.230 3.211 3.245 15,880,942 3.2233 -0.15%
2017-02-15 0 6.650 6.640 6.650 6.580 6.720 13,491,499 89,653,110 6.6452 3.235 3.230 3.235 3.201 3.269 27,734,096 3.2326 0.91%
2017-02-14 0 6.590 6.590 6.600 6.550 6.620 11,733,483 77,319,099 6.5896 3.206 3.206 3.211 3.186 3.220 24,120,192 3.2056 -0.15%
2017-02-13 0 6.600 6.590 6.600 6.560 6.600 12,398,885 81,654,185 6.5856 3.211 3.206 3.211 3.191 3.211 25,488,040 3.2036 0.61%
2017-02-10 0 6.560 6.550 6.560 6.490 6.600 21,973,310 143,592,444 6.5349 3.191 3.186 3.191 3.157 3.211 45,169,917 3.1789 0.92%
2017-02-09 0 6.500 6.490 6.500 6.340 6.530 43,641,869 281,646,914 6.4536 3.162 3.157 3.162 3.084 3.177 89,713,367 3.1394 2.36%
2017-02-08 0 6.350 6.340 6.350 6.180 6.350 52,571,984 330,406,772 6.2848 3.089 3.084 3.089 3.006 3.089 108,070,754 3.0573 4.79%
2017-02-07 0 6.060 6.060 6.070 6.020 6.090 6,532,250 39,489,877 6.0454 2.948 2.948 2.953 2.928 2.963 13,428,163 2.9408 -0.49%
2017-02-06 0 6.090 6.080 6.090 6.040 6.150 7,083,303 43,092,846 6.0837 2.963 2.958 2.963 2.938 2.992 14,560,947 2.9595 0.16%
2017-02-03 0 6.080 6.060 6.080 6.000 6.190 10,067,039 60,926,914 6.0521 2.958 2.948 2.958 2.919 3.011 20,694,530 2.9441 -0.33%
2017-02-02 0 6.100 6.100 6.110 6.080 6.200 7,898,360 48,188,830 6.1011 2.967 2.967 2.972 2.958 3.016 16,236,437 2.9679 -0.49%
2017-02-01 0 6.130 6.120 6.130 6.060 6.240 11,547,951 70,478,853 6.1031 2.982 2.977 2.982 2.948 3.036 23,738,799 2.9689 -1.45%
2017-01-27 0 6.220 6.220 6.230 6.200 6.250 3,767,552 23,448,220 6.2237 3.026 3.026 3.031 3.016 3.040 7,744,851 3.0276 -0.32%
2017-01-26 0 6.240 6.230 6.240 6.200 6.270 8,149,424 50,788,752 6.2322 3.036 3.031 3.036 3.016 3.050 16,752,542 3.0317 0.81%
2017-01-25 0 6.190 6.190 6.210 6.140 6.210 7,380,000 45,637,180 6.1839 3.011 3.011 3.021 2.987 3.021 15,170,859 3.0082 0.49%
2017-01-24 0 6.160 6.150 6.160 6.070 6.190 6,315,263 38,883,392 6.1571 2.997 2.992 2.997 2.953 3.011 12,982,109 2.9952 0.33%
2017-01-23 0 6.140 6.130 6.140 6.100 6.230 6,332,850 38,953,500 6.1510 2.987 2.982 2.987 2.967 3.031 13,018,262 2.9922 -0.32%
2017-01-20 0 6.160 6.150 6.160 6.140 6.250 15,140,197 93,710,638 6.1895 2.997 2.992 2.997 2.987 3.040 31,123,279 3.0110 0.33%
2017-01-19 0 6.140 6.130 6.140 6.070 6.150 8,579,428 52,547,205 6.1248 2.987 2.982 2.987 2.953 2.992 17,636,490 2.9795 0.33%
2017-01-18 0 6.120 6.110 6.120 6.020 6.130 15,884,236 96,930,156 6.1023 2.977 2.972 2.977 2.928 2.982 32,652,779 2.9685 2.17%
2017-01-17 0 5.990 5.990 6.010 5.950 6.020 2,976,285 17,836,271 5.9928 2.914 2.914 2.924 2.894 2.928 6,118,266 2.9152 0.00%
2017-01-16 0 5.990 5.980 5.990 5.950 6.060 8,148,000 48,776,820 5.9864 2.914 2.909 2.914 2.894 2.948 16,749,615 2.9121 -1.16%
2017-01-13 0 6.060 6.060 6.070 6.040 6.140 8,056,145 49,024,151 6.0853 2.948 2.948 2.953 2.938 2.987 16,560,791 2.9603 0.50%
2017-01-12 0 6.030 6.030 6.040 5.960 6.060 8,339,687 50,216,031 6.0213 2.933 2.933 2.938 2.899 2.948 17,143,661 2.9291 0.17%
2017-01-11 0 6.020 6.010 6.020 5.960 6.020 9,521,518 57,098,240 5.9968 2.928 2.924 2.928 2.899 2.928 19,573,118 2.9172 0.33%
2017-01-10 0 6.000 5.980 6.000 5.880 6.000 10,128,164 60,218,390 5.9456 2.919 2.909 2.919 2.860 2.919 20,820,183 2.8923 0.33%
2017-01-09 0 5.980 5.980 5.990 5.920 6.000 9,938,904 59,175,832 5.9540 2.909 2.909 2.914 2.880 2.919 20,431,126 2.8964 0.84%
2017-01-06 0 5.930 5.930 5.950 5.920 6.040 5,888,247 35,115,865 5.9637 2.885 2.885 2.894 2.880 2.938 12,104,304 2.9011 -0.17%
2017-01-05 0 5.940 5.930 5.940 5.900 5.970 7,601,549 45,156,600 5.9404 2.890 2.885 2.890 2.870 2.904 15,626,291 2.8898 1.19%
2017-01-04 0 5.870 5.870 5.880 5.780 5.920 7,179,341 42,217,594 5.8804 2.856 2.856 2.860 2.812 2.880 14,758,370 2.8606 0.86%
2017-01-03 0 5.820 5.810 5.820 5.760 5.850 3,823,770 22,204,967 5.8071 2.831 2.826 2.831 2.802 2.846 7,860,417 2.8249 0.34%
2016-12-30 0 5.800 5.790 5.800 5.770 5.800 3,007,695 17,423,227 5.7929 2.821 2.817 2.821 2.807 2.821 6,182,834 2.8180 0.35%
2016-12-29 0 5.780 5.780 5.790 5.750 5.800 4,722,298 27,280,522 5.7770 2.812 2.812 2.817 2.797 2.821 9,707,496 2.8103 -1.03%
2016-12-28 0 5.840 5.830 5.840 5.750 5.860 9,044,300 52,600,421 5.8159 2.841 2.836 2.841 2.797 2.851 18,592,114 2.8292 0.17%
2016-12-23 0 5.830 5.830 5.840 5.780 5.890 8,110,919 47,165,792 5.8151 2.836 2.836 2.841 2.812 2.865 16,673,389 2.8288 -1.02%
2016-12-22 0 5.890 5.870 5.890 5.850 5.930 8,774,716 51,543,898 5.8741 2.865 2.856 2.865 2.846 2.885 18,037,938 2.8575 -0.84%
2016-12-21 0 5.940 5.940 5.950 5.860 5.970 11,755,709 69,670,213 5.9265 2.890 2.890 2.894 2.851 2.904 24,165,881 2.8830 1.19%
2016-12-20 0 5.870 5.860 5.870 5.830 5.930 9,077,701 53,179,489 5.8583 2.856 2.851 2.856 2.836 2.885 18,660,775 2.8498 -0.34%
2016-12-19 0 5.890 5.890 5.900 5.870 5.980 13,750,980 81,311,059 5.9131 2.865 2.865 2.870 2.856 2.909 28,267,504 2.8765 -0.51%
2016-12-16 0 5.920 5.920 5.930 5.860 5.970 17,534,775 103,788,995 5.9190 2.880 2.880 2.885 2.851 2.904 36,045,745 2.8794 0.51%
2016-12-15 0 5.890 5.880 5.890 5.830 5.950 16,268,488 95,707,681 5.8830 2.865 2.860 2.865 2.836 2.894 33,442,675 2.8618 -0.17%
2016-12-14 0 5.900 5.900 5.910 5.820 5.990 23,508,010 139,244,919 5.9233 2.870 2.870 2.875 2.831 2.914 48,324,757 2.8814 1.72%
2016-12-13 0 5.800 5.790 5.800 5.680 5.800 11,267,002 64,771,273 5.7488 2.821 2.817 2.821 2.763 2.821 23,161,260 2.7965 0.17%
2016-12-12 0 5.790 5.790 5.800 5.750 5.910 12,554,514 72,958,488 5.8113 2.817 2.817 2.821 2.797 2.875 25,807,963 2.8270 -0.86%
2016-12-09 0 5.840 5.830 5.840 5.800 5.900 7,984,024 46,546,797 5.8300 2.841 2.836 2.841 2.821 2.870 16,412,534 2.8361 -0.51%
2016-12-08 0 5.870 5.860 5.870 5.830 5.900 13,725,216 80,451,983 5.8616 2.856 2.851 2.856 2.836 2.870 28,214,542 2.8514 0.69%
2016-12-07 0 5.830 5.830 5.840 5.750 5.830 12,758,000 73,875,100 5.7905 2.836 2.836 2.841 2.797 2.836 26,226,263 2.8168 1.57%
2016-12-06 0 5.740 5.730 5.740 5.690 5.790 8,208,378 47,132,504 5.7420 2.792 2.787 2.792 2.768 2.817 16,873,733 2.7932 0.53%
2016-12-05 0 5.710 5.700 5.710 5.620 5.810 8,778,387 50,020,438 5.6981 2.778 2.773 2.778 2.734 2.826 18,045,484 2.7719 -0.52%
2016-12-02 0 5.740 5.740 5.750 5.740 5.820 8,834,026 50,940,722 5.7664 2.792 2.792 2.797 2.792 2.831 18,159,860 2.8051 0.00%
2016-12-01 0 5.740 5.740 5.750 5.720 5.880 15,547,780 90,225,684 5.8031 2.792 2.792 2.797 2.783 2.860 31,961,136 2.8230 1.23%
2016-11-30 0 5.670 5.670 5.690 5.670 5.760 10,370,345 59,043,634 5.6935 2.758 2.758 2.768 2.758 2.802 21,318,028 2.7697 -0.70%
2016-11-29 0 5.710 5.700 5.710 5.650 5.740 6,466,791 36,917,733 5.7088 2.778 2.773 2.778 2.748 2.792 13,293,601 2.7771 -0.17%
2016-11-28 0 5.720 5.710 5.720 5.670 5.750 3,900,961 22,311,792 5.7196 2.783 2.778 2.783 2.758 2.797 8,019,096 2.7823 0.35%
2016-11-25 0 5.700 5.700 5.710 5.660 5.750 3,207,330 18,278,937 5.6991 2.773 2.773 2.778 2.753 2.797 6,593,218 2.7724 -0.35%
2016-11-24 0 5.720 5.690 5.720 5.650 5.750 4,546,000 25,892,430 5.6957 2.783 2.768 2.783 2.748 2.797 9,345,085 2.7707 -0.52%
2016-11-23 0 5.750 5.750 5.770 5.690 5.810 7,792,411 44,855,196 5.7563 2.797 2.797 2.807 2.768 2.826 16,018,641 2.8002 0.70%
2016-11-22 0 5.710 5.710 5.740 5.640 5.770 10,036,687 57,501,648 5.7291 2.778 2.778 2.792 2.744 2.807 20,632,136 2.7870 1.78%
2016-11-21 0 5.610 5.610 5.630 5.560 5.650 5,140,431 28,853,746 5.6131 2.729 2.729 2.739 2.705 2.748 10,567,040 2.7305 0.18%
2016-11-18 0 5.600 5.600 5.620 5.510 5.630 5,170,206 28,888,852 5.5876 2.724 2.724 2.734 2.680 2.739 10,628,248 2.7181 0.36%
2016-11-17 0 5.580 5.580 5.590 5.540 5.630 5,780,000 32,297,200 5.5878 2.714 2.714 2.719 2.695 2.739 11,881,784 2.7182 0.54%
2016-11-16 0 5.550 5.550 5.580 5.550 5.650 8,041,525 44,894,009 5.5828 2.700 2.700 2.714 2.700 2.748 16,530,738 2.7158 -0.36%
2016-11-15 0 5.570 5.570 5.590 5.540 5.630 7,800,695 43,495,352 5.5758 2.710 2.710 2.719 2.695 2.739 16,035,670 2.7124 0.00%
2016-11-14 0 5.570 5.570 5.580 5.540 5.630 12,348,150 68,882,841 5.5784 2.710 2.710 2.714 2.695 2.739 25,383,746 2.7137 -1.76%
2016-11-11 0 5.670 5.670 5.700 5.600 5.780 14,483,911 82,176,873 5.6737 2.758 2.758 2.773 2.724 2.812 29,774,170 2.7600 -1.39%
2016-11-10 0 5.750 5.750 5.760 5.750 5.840 9,167,598 53,037,227 5.7853 2.797 2.797 2.802 2.797 2.841 18,845,574 2.8143 -0.17%
2016-11-09 0 5.760 5.750 5.760 5.590 5.870 16,128,012 91,595,808 5.6793 2.802 2.797 2.802 2.719 2.856 33,153,902 2.7627 -1.03%
2016-11-08 0 5.820 5.820 5.830 5.780 5.850 5,238,000 30,509,280 5.8246 2.831 2.831 2.836 2.812 2.846 10,767,610 2.8334 0.34%
2016-11-07 0 5.800 5.790 5.800 5.730 5.830 6,781,256 39,223,997 5.7842 2.821 2.817 2.821 2.787 2.836 13,940,038 2.8138 0.35%
2016-11-04 0 5.780 5.770 5.780 5.730 5.790 4,940,314 28,481,478 5.7651 2.812 2.807 2.812 2.787 2.817 10,155,665 2.8045 -0.34%
2016-11-03 0 5.800 5.800 5.810 5.750 5.840 10,029,568 58,088,028 5.7917 2.821 2.821 2.826 2.797 2.841 20,617,502 2.8174 0.35%
2016-11-02 0 5.780 5.780 5.810 5.740 5.850 8,571,155 49,584,098 5.7850 2.812 2.812 2.826 2.792 2.846 17,619,483 2.8142 -1.20%
2016-11-01 0 5.850 5.850 5.860 5.840 5.950 10,259,042 60,398,908 5.8874 2.846 2.846 2.851 2.841 2.894 21,089,225 2.8640 -0.34%
2016-10-31 0 5.870 5.860 5.870 5.840 5.940 5,120,447 30,070,719 5.8727 2.856 2.851 2.856 2.841 2.890 10,525,959 2.8568 -0.34%
2016-10-28 0 5.890 5.880 5.890 5.850 5.930 5,862,024 34,529,889 5.8904 2.865 2.860 2.865 2.846 2.885 12,050,398 2.8655 -0.34%
2016-10-27 0 5.910 5.900 5.910 5.820 5.950 8,558,000 50,373,180 5.8861 2.875 2.870 2.875 2.831 2.894 17,592,441 2.8633 -0.84%
2016-10-26 0 5.960 5.940 5.960 5.920 6.020 8,952,000 53,275,850 5.9513 2.899 2.890 2.899 2.880 2.928 18,402,375 2.8951 -1.32%
2016-10-25 0 6.040 6.030 6.040 5.970 6.060 6,621,212 39,810,451 6.0126 2.938 2.933 2.938 2.904 2.948 13,611,040 2.9249 0.00%
2016-10-24 0 6.040 6.040 6.050 5.940 6.100 9,375,538 56,665,486 6.0440 2.938 2.938 2.943 2.890 2.967 19,273,031 2.9401 1.00%
2016-10-20 0 5.980 5.980 6.010 5.980 6.100 12,681,330 76,410,267 6.0254 2.909 2.909 2.924 2.909 2.967 26,068,655 2.9311 0.84%
2016-10-19 0 5.930 5.930 5.940 5.900 5.980 5,850,101 34,718,949 5.9348 2.885 2.885 2.890 2.870 2.909 12,025,889 2.8870 -0.34%
2016-10-18 0 5.950 5.940 5.950 5.900 6.010 12,531,911 74,688,943 5.9599 2.894 2.890 2.894 2.870 2.924 25,761,498 2.8992 0.00%
2016-10-17 0 5.950 5.940 5.950 5.880 6.020 5,744,541 34,084,097 5.9333 2.894 2.890 2.894 2.860 2.928 11,808,892 2.8863 -0.17%
2016-10-14 0 5.960 5.950 5.960 5.890 6.000 13,521,400 80,616,443 5.9621 2.899 2.894 2.899 2.865 2.919 27,795,563 2.9003 0.34%
2016-10-13 0 5.940 5.930 5.940 5.870 6.120 21,377,380 126,985,219 5.9402 2.890 2.885 2.890 2.856 2.977 43,944,881 2.8896 -2.62%
2016-10-12 0 6.100 6.100 6.110 6.010 6.130 11,572,210 70,344,209 6.0787 2.967 2.967 2.972 2.924 2.982 23,788,668 2.9570 -0.65%
2016-10-11 0 6.140 6.130 6.140 6.050 6.290 9,046,035 55,441,296 6.1288 2.987 2.982 2.987 2.943 3.060 18,595,681 2.9814 -0.49%
2016-10-07 0 6.170 6.160 6.170 6.140 6.260 8,113,420 50,084,447 6.1730 3.001 2.997 3.001 2.987 3.045 16,678,530 3.0029 -0.80%
2016-10-06 0 6.220 6.210 6.220 6.170 6.300 11,149,225 69,523,966 6.2358 3.026 3.021 3.026 3.001 3.065 22,919,149 3.0334 0.97%
2016-10-05 0 6.160 6.150 6.160 5.950 6.220 27,226,884 167,989,688 6.1700 2.997 2.992 2.997 2.894 3.026 55,969,542 3.0014 2.67%
2016-10-04 0 6.000 6.000 6.020 5.920 6.040 11,409,667 68,367,391 5.9921 2.919 2.919 2.928 2.880 2.938 23,454,533 2.9149 1.01%
2016-10-03 0 5.940 5.940 5.950 5.930 6.040 4,300,000 25,658,540 5.9671 2.890 2.890 2.894 2.885 2.938 8,839,389 2.9028 0.00%
2016-09-30 0 5.940 5.940 5.970 5.900 6.010 17,136,596 101,993,473 5.9518 2.890 2.890 2.904 2.870 2.924 35,227,220 2.8953 -1.00%
2016-09-29 0 6.000 6.000 6.020 6.000 6.070 17,047,724 102,800,441 6.0302 2.919 2.919 2.928 2.919 2.953 35,044,528 2.9334 1.52%
2016-09-28 0 5.910 5.900 5.910 5.770 5.940 14,162,334 82,966,730 5.8583 2.875 2.870 2.875 2.807 2.890 29,113,113 2.8498 -0.84%
2016-09-27 0 5.960 5.950 5.960 5.860 6.010 12,212,103 72,562,249 5.9418 2.899 2.894 2.899 2.851 2.924 25,104,078 2.8905 0.34%
2016-09-26 0 5.940 5.930 5.940 5.870 5.990 13,881,416 82,039,999 5.9101 2.890 2.885 2.890 2.856 2.914 28,535,638 2.8750 -0.67%
2016-09-23 0 5.980 5.980 6.000 5.960 6.090 11,403,972 68,510,212 6.0076 2.909 2.909 2.919 2.899 2.963 23,442,826 2.9224 0.17%
2016-09-22 0 5.970 5.970 5.980 5.900 6.070 22,516,422 135,321,943 6.0099 2.904 2.904 2.909 2.870 2.953 46,286,378 2.9236 1.70%
2016-09-21 0 5.870 5.870 5.880 5.820 5.890 9,425,345 55,240,124 5.8608 2.856 2.856 2.860 2.831 2.865 19,375,418 2.8510 0.34%
2016-09-20 0 5.850 5.830 5.850 5.780 5.880 5,900,548 34,336,107 5.8191 2.846 2.836 2.846 2.812 2.860 12,129,591 2.8308 0.17%
2016-09-19 0 5.840 5.830 5.840 5.800 5.880 7,067,551 41,240,122 5.8351 2.841 2.836 2.841 2.821 2.860 14,528,566 2.8386 0.69%
2016-09-15 0 5.800 5.800 5.810 5.720 5.850 10,196,882 59,055,662 5.7915 2.821 2.821 2.826 2.783 2.846 20,961,445 2.8173 0.17%
2016-09-14 0 5.790 5.780 5.790 5.740 5.820 10,761,528 62,197,912 5.7797 2.817 2.812 2.817 2.792 2.831 22,122,171 2.8116 -0.34%
2016-09-13 0 5.810 5.800 5.810 5.740 5.880 10,338,122 60,168,032 5.8200 2.826 2.821 2.826 2.792 2.860 21,251,788 2.8312 0.17%
2016-09-12 0 5.800 5.800 5.810 5.740 5.850 15,837,342 91,705,992 5.7905 2.821 2.821 2.826 2.792 2.846 32,556,380 2.8168 -1.69%
2016-09-09 0 5.900 5.900 5.910 5.840 5.940 24,612,164 145,355,710 5.9058 2.870 2.870 2.875 2.841 2.890 50,594,536 2.8730 1.20%
2016-09-08 0 5.830 5.820 5.830 5.770 5.880 9,527,587 55,507,093 5.8259 2.836 2.831 2.836 2.807 2.860 19,585,594 2.8341 1.04%
2016-09-07 0 5.770 5.770 5.780 5.750 5.820 5,646,096 32,637,849 5.7806 2.807 2.807 2.812 2.797 2.831 11,606,521 2.8120 0.17%
2016-09-06 0 5.760 5.760 5.770 5.710 5.790 8,276,789 47,638,861 5.7557 2.802 2.802 2.807 2.778 2.817 17,014,363 2.7999 1.05%
2016-09-05 0 5.700 5.700 5.710 5.700 5.770 7,403,203 42,363,473 5.7223 2.773 2.773 2.778 2.773 2.807 15,218,557 2.7837 0.71%
2016-09-02 0 5.660 5.660 5.670 5.630 5.700 8,398,076 47,631,833 5.6718 2.753 2.753 2.758 2.739 2.773 17,263,689 2.7591 0.18%
2016-09-01 0 5.650 5.640 5.650 5.610 5.680 9,394,191 53,070,126 5.6492 2.748 2.744 2.748 2.729 2.763 19,311,375 2.7481 -1.05%
2016-08-31 0 5.710 5.700 5.710 5.620 5.760 22,032,531 124,924,073 5.6700 2.778 2.773 2.778 2.734 2.802 45,291,656 2.7582 -1.38%
2016-08-30 0 5.790 5.790 5.800 5.750 5.840 7,811,069 45,359,174 5.8070 2.817 2.817 2.821 2.797 2.841 16,056,996 2.8249 0.87%
2016-08-29 0 5.740 5.740 5.750 5.690 5.790 7,018,000 40,359,650 5.7509 2.792 2.792 2.797 2.768 2.817 14,426,706 2.7976 0.17%
2016-08-26 0 5.730 5.730 5.760 5.730 5.800 9,521,483 54,781,831 5.7535 2.787 2.787 2.802 2.787 2.821 19,573,046 2.7988 -0.35%
2016-08-25 0 5.750 5.740 5.750 5.670 5.870 24,018,735 137,396,218 5.7204 2.797 2.792 2.797 2.758 2.856 49,374,640 2.7827 -1.54%
2016-08-24 0 5.840 5.830 5.840 5.810 5.900 12,628,667 73,729,141 5.8382 2.841 2.836 2.841 2.826 2.870 25,960,397 2.8401 -0.17%
2016-08-23 0 5.850 5.850 5.860 5.820 5.910 13,218,737 77,376,751 5.8536 2.846 2.846 2.851 2.831 2.875 27,173,387 2.8475 -0.34%
2016-08-22 0 5.870 5.860 5.870 5.810 6.040 40,115,480 235,820,628 5.8785 2.856 2.851 2.856 2.826 2.938 82,464,268 2.8597 -3.14%
2016-08-19 0 6.060 6.060 6.070 6.060 6.230 33,088,385 202,636,553 6.1241 2.948 2.948 2.953 2.948 3.031 68,018,866 2.9791 2.19%
2016-08-18 0 5.930 5.920 5.930 5.900 6.070 20,074,000 119,640,240 5.9600 2.885 2.880 2.885 2.870 2.953 41,265,559 2.8993 -1.98%
2016-08-17 0 6.050 6.040 6.050 6.000 6.130 9,694,703 58,677,164 6.0525 2.943 2.938 2.943 2.919 2.982 19,929,129 2.9443 -0.66%
2016-08-16 0 6.090 6.080 6.090 6.060 6.150 9,035,673 55,031,675 6.0905 2.963 2.958 2.963 2.948 2.992 18,574,380 2.9628 0.66%
2016-08-15 0 6.050 6.050 6.060 5.980 6.080 16,711,816 101,141,792 6.0521 2.943 2.943 2.948 2.909 2.958 34,354,012 2.9441 1.17%
2016-08-12 0 5.980 5.980 5.990 5.920 6.010 18,867,075 112,756,226 5.9763 2.909 2.909 2.914 2.880 2.924 38,784,517 2.9072 1.01%
2016-08-11 0 5.920 5.910 5.920 5.880 5.960 5,817,640 34,355,331 5.9054 2.880 2.875 2.880 2.860 2.899 11,959,159 2.8727 -0.17%
2016-08-10 0 5.930 5.930 5.940 5.910 5.980 5,569,372 33,085,133 5.9406 2.885 2.885 2.890 2.875 2.909 11,448,802 2.8898 0.34%
2016-08-09 0 5.910 5.910 5.940 5.900 5.980 6,545,642 38,905,542 5.9437 2.875 2.875 2.890 2.870 2.909 13,455,693 2.8914 0.17%
2016-08-08 0 5.900 5.900 5.910 5.880 5.940 8,398,746 49,689,308 5.9163 2.870 2.870 2.875 2.860 2.890 17,265,067 2.8780 0.51%
2016-08-05 0 5.870 5.870 5.880 5.850 5.910 4,258,200 25,028,072 5.8776 2.856 2.856 2.860 2.846 2.875 8,753,462 2.8592 0.17%
2016-08-04 0 5.860 5.850 5.860 5.830 5.930 4,958,003 29,026,159 5.8544 2.851 2.846 2.851 2.836 2.885 10,192,028 2.8479 0.17%
2016-08-03 0 5.850 5.850 5.860 5.810 5.920 12,931,415 75,903,315 5.8697 2.846 2.846 2.851 2.826 2.880 26,582,747 2.8554 -0.34%
2016-08-01 0 5.870 5.870 5.890 5.870 5.940 10,614,818 62,612,838 5.8986 2.856 2.856 2.865 2.856 2.890 21,820,584 2.8694 0.17%
2016-07-29 0 5.860 5.850 5.860 5.800 5.910 10,042,500 58,683,550 5.8435 2.851 2.846 2.851 2.821 2.875 20,644,086 2.8426 -0.85%
2016-07-28 0 5.910 5.910 5.920 5.870 5.930 9,568,828 56,510,886 5.9057 2.875 2.875 2.880 2.856 2.885 19,670,372 2.8729 0.00%
2016-07-27 0 5.910 5.900 5.910 5.880 5.950 6,482,800 38,308,602 5.9093 2.875 2.870 2.875 2.860 2.894 13,326,510 2.8746 -0.17%
2016-07-26 0 5.920 5.910 5.920 5.870 5.950 8,475,412 50,159,716 5.9183 2.880 2.875 2.880 2.856 2.894 17,422,667 2.8790 -0.34%
2016-07-25 0 5.940 5.930 5.940 5.880 5.970 9,210,716 54,543,067 5.9217 2.890 2.885 2.890 2.860 2.904 18,934,211 2.8807 0.17%
2016-07-22 0 5.930 5.910 5.920 5.840 5.950 11,674,885 69,126,841 5.9210 2.885 2.875 2.880 2.841 2.894 23,999,734 2.8803 0.68%
2016-07-21 0 5.890 5.890 5.910 5.800 5.940 14,359,301 84,698,431 5.8985 2.865 2.865 2.875 2.821 2.890 29,518,013 2.8694 1.03%
2016-07-20 0 5.830 5.830 5.850 5.780 5.860 13,002,162 75,911,793 5.8384 2.836 2.836 2.846 2.812 2.851 26,728,180 2.8401 0.17%
2016-07-19 0 5.820 5.790 5.820 5.760 5.850 14,136,454 82,145,581 5.8109 2.831 2.817 2.831 2.802 2.846 29,059,912 2.8268 -0.51%
2016-07-18 0 5.850 5.850 5.860 5.790 5.870 20,417,473 118,952,138 5.8260 2.846 2.846 2.851 2.817 2.856 41,971,627 2.8341 -0.34%
2016-07-15 0 5.870 5.850 5.870 5.830 5.910 30,584,000 179,435,220 5.8670 2.856 2.846 2.856 2.836 2.875 62,870,672 2.8540 0.17%
2016-07-14 0 5.860 5.870 5.880 5.770 5.930 81,508,173 475,818,147 5.8377 2.851 2.856 2.860 2.807 2.885 167,554,067 2.8398 -5.48%
2016-07-13 0 6.200 6.200 6.210 6.100 6.280 10,491,848 64,712,774 6.1679 3.016 3.016 3.021 2.967 3.055 21,567,798 3.0004 0.49%
2016-07-12 0 6.170 6.160 6.180 6.060 6.330 16,814,740 103,149,469 6.1345 3.001 2.997 3.006 2.948 3.079 34,565,590 2.9842 -1.28%
2016-07-11 0 6.250 6.240 6.250 6.230 6.360 5,119,025 32,174,468 6.2853 3.040 3.036 3.040 3.031 3.094 10,523,036 3.0575 1.46%
2016-07-08 0 6.160 6.150 6.170 6.120 6.190 6,515,200 40,048,564 6.1469 2.997 2.992 3.001 2.977 3.011 13,393,114 2.9902 -1.12%
2016-07-07 0 6.230 6.220 6.230 6.220 6.320 4,098,881 25,585,387 6.2420 3.031 3.026 3.031 3.026 3.074 8,425,955 3.0365 -0.64%
2016-07-06 0 6.270 6.270 6.280 6.120 6.350 9,030,926 56,021,979 6.2033 3.050 3.050 3.055 2.977 3.089 18,564,621 3.0177 -1.88%
2016-07-05 0 6.390 6.380 6.400 6.360 6.480 4,689,167 30,135,575 6.4266 3.108 3.104 3.113 3.094 3.152 9,639,389 3.1263 -1.08%
2016-07-04 0 6.460 6.460 6.470 6.360 6.480 6,842,711 44,143,259 6.4511 3.143 3.143 3.147 3.094 3.152 14,066,369 3.1382 1.10%
2016-06-30 0 6.390 6.400 6.410 6.340 6.480 9,847,843 63,098,065 6.4073 3.108 3.113 3.118 3.084 3.152 20,243,935 3.1169 1.59%
2016-06-29 0 6.290 6.280 6.300 6.170 6.320 7,724,000 48,316,030 6.2553 3.060 3.055 3.065 3.001 3.074 15,878,010 3.0430 2.61%
2016-06-28 0 6.130 6.130 6.160 6.030 6.160 7,520,700 45,829,150 6.0937 2.982 2.982 2.997 2.933 2.997 15,460,092 2.9644 -1.13%
2016-06-27 0 6.200 6.200 6.210 6.090 6.210 5,759,478 35,395,142 6.1455 3.016 3.016 3.021 2.963 3.021 11,839,597 2.9896 0.32%
2016-06-24 0 6.180 6.170 6.210 5.990 6.440 13,396,935 82,135,805 6.1309 3.006 3.001 3.021 2.914 3.133 27,539,704 2.9825 -1.90%
2016-06-23 0 6.300 6.290 6.300 6.280 6.380 5,724,585 36,192,383 6.3223 3.065 3.060 3.065 3.055 3.104 11,767,869 3.0755 0.16%
2016-06-22 0 6.290 6.270 6.290 6.130 6.370 9,571,010 60,021,035 6.2711 3.060 3.050 3.060 2.982 3.099 19,674,857 3.0506 1.62%
2016-06-21 0 6.190 6.170 6.200 6.140 6.260 6,645,871 41,125,327 6.1881 3.011 3.001 3.016 2.987 3.045 13,661,731 3.0103 -0.16%
2016-06-20 0 6.200 6.180 6.200 6.160 6.250 4,172,000 25,879,514 6.2031 3.016 3.006 3.016 2.997 3.040 8,576,263 3.0176 0.65%
2016-06-17 0 6.160 6.160 6.190 6.130 6.250 10,827,926 66,795,743 6.1688 2.997 2.997 3.011 2.982 3.040 22,258,664 3.0009 -0.96%
2016-06-16 0 6.220 6.190 6.220 6.140 6.320 9,807,893 60,835,253 6.2027 3.026 3.011 3.026 2.987 3.074 20,161,811 3.0174 -2.20%
2016-06-15 0 6.360 6.360 6.370 6.150 6.420 7,641,516 48,161,800 6.3026 3.094 3.094 3.099 2.992 3.123 15,708,450 3.0660 1.44%
2016-06-14 0 6.270 6.270 6.280 6.230 6.370 4,482,865 28,169,580 6.2838 3.050 3.050 3.055 3.031 3.099 9,215,300 3.0568 -0.95%
2016-06-13 0 6.330 6.320 6.350 6.190 6.390 8,377,096 52,782,935 6.3009 3.079 3.074 3.089 3.011 3.108 17,220,561 3.0651 -1.09%
2016-06-10 0 6.400 6.400 6.420 6.310 6.610 13,699,460 88,073,692 6.4290 3.113 3.113 3.123 3.070 3.215 28,161,596 3.1274 -4.05%
2016-06-08 0 6.670 6.660 6.670 6.580 6.680 8,801,368 58,391,773 6.6344 3.245 3.240 3.245 3.201 3.250 18,092,725 3.2274 0.76%
2016-06-07 0 6.620 6.600 6.610 6.490 6.630 17,036,000 112,508,160 6.6041 3.220 3.211 3.215 3.157 3.225 35,020,428 3.2126 2.64%
2016-06-06 0 6.450 6.430 6.450 6.230 6.530 7,122,911 45,370,238 6.3696 3.138 3.128 3.138 3.031 3.177 14,642,368 3.0986 0.31%
2016-06-03 0 6.430 6.400 6.430 6.390 6.520 7,393,641 47,626,552 6.4416 3.128 3.113 3.128 3.108 3.172 15,198,901 3.1336 0.16%
2016-06-02 0 6.420 6.410 6.420 6.340 6.460 5,286,419 33,766,363 6.3874 3.123 3.118 3.123 3.084 3.143 10,867,143 3.1072 0.16%
2016-06-01 0 6.410 6.400 6.410 6.260 6.460 5,255,100 33,540,912 6.3825 3.118 3.113 3.118 3.045 3.143 10,802,762 3.1048 0.79%
2016-05-31 0 6.360 6.340 6.360 6.250 6.390 16,844,703 107,092,383 6.3576 3.094 3.084 3.094 3.040 3.108 34,627,184 3.0927 0.79%
2016-05-30 0 6.310 6.300 6.310 6.180 6.350 3,628,898 22,919,651 6.3159 3.070 3.065 3.070 3.006 3.089 7,459,824 3.0724 0.80%
2016-05-27 0 6.260 6.260 6.280 6.140 6.330 6,234,000 39,045,900 6.2634 3.045 3.045 3.055 2.987 3.079 12,815,059 3.0469 0.00%
2016-05-26 0 6.260 6.250 6.260 6.160 6.290 4,602,520 28,712,844 6.2385 3.045 3.040 3.045 2.997 3.060 9,461,271 3.0348 1.29%
2016-05-25 0 6.180 6.170 6.190 6.160 6.320 5,904,054 36,834,467 6.2388 3.006 3.001 3.011 2.997 3.074 12,136,798 3.0349 1.31%
2016-05-24 0 6.100 6.080 6.100 6.000 6.130 6,199,062 37,627,362 6.0698 2.967 2.958 2.967 2.919 2.982 12,743,238 2.9527 0.16%
2016-05-23 0 6.090 6.070 6.100 6.050 6.140 4,107,942 25,017,846 6.0901 2.963 2.953 2.967 2.943 2.987 8,444,581 2.9626 -0.33%
2016-05-20 0 6.110 6.100 6.120 6.040 6.180 6,718,075 41,097,877 6.1175 2.972 2.967 2.977 2.938 3.006 13,810,158 2.9759 0.66%
2016-05-19 0 6.070 6.050 6.060 6.000 6.210 7,548,000 45,734,930 6.0592 2.953 2.943 2.948 2.919 3.021 15,516,212 2.9476 -0.98%
2016-05-18 0 6.130 6.110 6.130 6.000 6.160 9,388,470 57,196,338 6.0922 2.982 2.972 2.982 2.919 2.997 19,299,615 2.9636 -0.33%
2016-05-17 0 6.150 6.150 6.160 5.970 6.190 12,798,000 78,331,100 6.1206 2.992 2.992 2.997 2.904 3.011 26,308,490 2.9774 3.54%
2016-05-16 0 6.000 6.000 6.010 5.890 6.070 11,465,924 68,274,936 5.9546 2.890 2.890 2.894 2.837 2.923 23,808,261 2.8677 -0.50%
2016-05-13 0 6.030 6.030 6.040 6.030 6.200 8,201,685 49,693,627 6.0590 2.904 2.904 2.909 2.904 2.986 17,030,277 2.9180 -2.90%
2016-05-12 0 6.210 6.190 6.210 6.010 6.280 9,006,951 55,380,520 6.1486 2.991 2.981 2.991 2.894 3.024 18,702,360 2.9612 2.64%
2016-05-11 0 6.050 6.050 6.070 6.000 6.240 11,641,428 70,495,672 6.0556 2.914 2.914 2.923 2.890 3.005 24,172,684 2.9163 -1.63%
2016-05-10 0 6.150 6.140 6.170 6.070 6.250 10,422,700 63,894,289 6.1303 2.962 2.957 2.971 2.923 3.010 21,642,073 2.9523 -0.97%
2016-05-09 0 6.210 6.200 6.220 6.190 6.290 6,408,375 39,917,260 6.2289 2.991 2.986 2.996 2.981 3.029 13,306,583 2.9998 -0.16%
2016-05-06 0 6.220 6.210 6.220 6.200 6.380 11,446,600 71,478,308 6.2445 2.996 2.991 2.996 2.986 3.073 23,768,136 3.0073 -2.35%
2016-05-05 0 6.370 6.370 6.380 6.300 6.460 11,442,154 72,656,590 6.3499 3.068 3.068 3.073 3.034 3.111 23,758,904 3.0581 -1.85%
2016-05-04 0 6.490 6.470 6.490 6.430 6.600 22,475,798 145,570,288 6.4768 3.126 3.116 3.126 3.097 3.179 46,669,564 3.1192 -2.84%
2016-05-03 0 6.680 6.680 6.710 6.670 6.840 9,410,615 63,140,631 6.7095 3.217 3.217 3.231 3.212 3.294 19,540,543 3.2313 -1.18%
2016-04-29 0 6.760 6.760 6.770 6.750 6.980 10,866,420 73,785,857 6.7903 3.256 3.256 3.260 3.251 3.362 22,563,429 3.2702 -3.43%
2016-04-28 0 7.000 6.990 7.000 6.970 7.140 11,979,130 84,454,499 7.0501 3.371 3.366 3.371 3.357 3.439 24,873,901 3.3953 0.43%
2016-04-27 0 6.970 6.960 6.980 6.890 7.000 9,452,000 65,881,960 6.9702 3.357 3.352 3.362 3.318 3.371 19,626,476 3.3568 0.58%
2016-04-26 0 6.930 6.890 6.930 6.730 6.930 9,383,879 64,313,067 6.8536 3.337 3.318 3.337 3.241 3.337 19,485,027 3.3006 0.58%
2016-04-25 0 6.890 6.890 6.900 6.800 6.900 5,736,300 39,461,901 6.8793 3.318 3.318 3.323 3.275 3.323 11,911,062 3.3130 -0.14%
2016-04-22 0 6.900 6.890 6.900 6.760 6.910 6,346,050 43,548,445 6.8623 3.323 3.318 3.323 3.256 3.328 13,177,169 3.3048 0.00%
2016-04-21 0 6.900 6.890 6.900 6.750 6.950 8,705,797 59,936,451 6.8847 3.323 3.318 3.323 3.251 3.347 18,077,033 3.3156 2.83%
2016-04-20 0 6.710 6.700 6.710 6.580 6.910 19,125,221 128,404,595 6.7139 3.231 3.227 3.231 3.169 3.328 39,712,304 3.2334 -2.61%
2016-04-19 0 6.890 6.880 6.890 6.820 6.950 16,891,471 116,303,698 6.8854 3.318 3.313 3.318 3.284 3.347 35,074,064 3.3159 2.07%
2016-04-18 0 6.750 6.740 6.760 6.510 6.780 16,510,008 109,746,190 6.6473 3.251 3.246 3.256 3.135 3.265 34,281,980 3.2013 0.60%
2016-04-15 0 6.710 6.700 6.710 6.640 6.940 21,267,782 143,066,007 6.7269 3.231 3.227 3.231 3.198 3.342 44,161,195 3.2396 -2.89%
2016-04-14 0 6.910 6.890 6.920 6.880 7.150 20,315,568 141,691,895 6.9745 3.328 3.318 3.333 3.313 3.443 42,183,984 3.3589 -1.99%
2016-04-13 0 7.050 7.050 7.060 6.890 7.060 26,350,223 185,055,233 7.0229 3.395 3.395 3.400 3.318 3.400 54,714,560 3.3822 3.52%
2016-04-12 0 6.810 6.780 6.810 6.700 6.890 17,344,587 118,112,031 6.8097 3.280 3.265 3.280 3.227 3.318 36,014,931 3.2795 0.89%
2016-04-11 0 6.750 6.730 6.750 6.660 6.890 12,779,182 86,359,543 6.7578 3.251 3.241 3.251 3.207 3.318 26,535,158 3.2545 0.00%
2016-04-08 0 6.750 6.740 6.750 6.650 6.830 12,448,000 83,942,960 6.7435 3.251 3.246 3.251 3.203 3.289 25,847,479 3.2476 -0.88%
2016-04-07 0 6.810 6.820 6.830 6.750 6.840 6,929,023 47,113,926 6.7995 3.280 3.284 3.289 3.251 3.294 14,387,675 3.2746 1.34%
2016-04-06 0 6.720 6.700 6.730 6.650 6.820 10,241,462 68,930,776 6.7306 3.236 3.227 3.241 3.203 3.284 21,265,744 3.2414 -0.44%
2016-04-05 0 6.750 6.740 6.750 6.570 6.800 16,924,043 113,449,277 6.7034 3.251 3.246 3.251 3.164 3.275 35,141,698 3.2283 1.05%
2016-04-01 0 6.680 6.680 6.690 6.600 6.800 6,772,000 45,157,950 6.6683 3.217 3.217 3.222 3.179 3.275 14,061,627 3.2114 -0.89%
2016-03-31 0 6.740 6.720 6.740 6.670 6.750 10,199,132 68,475,971 6.7139 3.246 3.236 3.246 3.212 3.251 21,177,848 3.2334 0.75%
2016-03-30 0 6.690 6.700 6.710 6.590 6.790 10,642,718 71,214,747 6.6914 3.222 3.227 3.231 3.174 3.270 22,098,926 3.2225 1.52%
2016-03-29 0 6.590 6.580 6.610 6.450 6.630 10,870,289 71,191,364 6.5492 3.174 3.169 3.183 3.106 3.193 22,571,463 3.1540 0.76%
2016-03-24 0 6.540 6.520 6.550 6.490 6.600 8,352,904 54,720,685 6.5511 3.150 3.140 3.154 3.126 3.179 17,344,273 3.1550 -0.30%
2016-03-23 0 6.560 6.540 6.550 6.500 6.600 5,744,350 37,571,274 6.5406 3.159 3.150 3.154 3.130 3.179 11,927,777 3.1499 -0.46%
2016-03-22 0 6.590 6.580 6.600 6.310 6.730 32,133,329 209,274,339 6.5127 3.174 3.169 3.179 3.039 3.241 66,722,812 3.1365 5.61%
2016-03-21 0 6.240 6.230 6.250 6.160 6.320 14,215,516 88,531,319 6.2278 3.005 3.000 3.010 2.967 3.044 29,517,614 2.9993 0.00%
2016-03-18 0 6.240 6.240 6.270 6.160 6.410 16,517,799 103,216,156 6.2488 3.005 3.005 3.020 2.967 3.087 34,298,158 3.0094 -2.50%
2016-03-17 0 6.400 6.400 6.420 6.300 6.490 8,807,740 56,252,420 6.3867 3.082 3.082 3.092 3.034 3.126 18,288,711 3.0758 2.24%
2016-03-16 0 6.260 6.250 6.260 6.200 6.450 7,823,524 49,058,995 6.2707 3.015 3.010 3.015 2.986 3.106 16,245,049 3.0199 -1.88%
2016-03-15 0 6.380 6.360 6.390 6.260 6.460 15,837,345 100,860,968 6.3686 3.073 3.063 3.077 3.015 3.111 32,885,239 3.0671 -1.24%
2016-03-14 0 6.460 6.430 6.460 6.380 6.520 8,557,151 55,164,463 6.4466 3.111 3.097 3.111 3.073 3.140 17,768,379 3.1046 1.41%
2016-03-11 0 6.370 6.370 6.400 6.250 6.400 7,154,757 45,462,116 6.3541 3.068 3.068 3.082 3.010 3.082 14,856,397 3.0601 1.27%
2016-03-10 0 6.290 6.290 6.300 6.190 6.350 8,919,588 56,239,469 6.3052 3.029 3.029 3.034 2.981 3.058 18,520,957 3.0365 1.94%
2016-03-09 0 6.170 6.170 6.190 6.070 6.300 7,568,511 46,573,458 6.1536 2.971 2.971 2.981 2.923 3.034 15,715,531 2.9635 -2.22%
2016-03-08 0 6.310 6.290 6.330 6.250 6.380 12,794,712 80,650,358 6.3034 3.039 3.029 3.048 3.010 3.073 26,567,405 3.0357 0.96%
2016-03-07 0 6.250 6.240 6.250 6.160 6.330 12,351,190 77,208,326 6.2511 3.010 3.005 3.010 2.967 3.048 25,646,460 3.0105 1.46%
2016-03-04 0 6.160 6.150 6.160 5.870 6.170 10,512,373 63,910,795 6.0796 2.967 2.962 2.967 2.827 2.971 21,828,273 2.9279 3.36%
2016-03-03 0 5.960 5.960 5.970 5.940 6.090 10,072,948 60,317,704 5.9881 2.870 2.870 2.875 2.861 2.933 20,915,835 2.8838 0.85%
2016-03-02 0 5.910 5.900 5.910 5.900 6.050 14,275,754 85,136,735 5.9637 2.846 2.841 2.846 2.841 2.914 29,642,694 2.8721 0.85%
2016-03-01 0 5.860 5.840 5.870 5.600 5.900 20,906,000 121,374,280 5.8057 2.822 2.813 2.827 2.697 2.841 43,409,978 2.7960 5.40%
2016-02-29 0 5.560 5.560 5.580 5.560 5.700 10,250,352 57,578,982 5.6173 2.678 2.678 2.687 2.678 2.745 21,284,203 2.7052 -1.42%
2016-02-26 0 5.640 5.630 5.640 5.450 5.680 10,205,162 57,018,073 5.5872 2.716 2.711 2.716 2.625 2.735 21,190,369 2.6908 5.82%
2016-02-25 0 5.330 5.330 5.350 5.330 5.560 8,159,050 44,141,417 5.4101 2.567 2.567 2.577 2.567 2.678 16,941,748 2.6055 -3.09%
2016-02-24 0 5.500 5.490 5.500 5.490 5.590 8,258,613 45,620,662 5.5240 2.649 2.644 2.649 2.644 2.692 17,148,484 2.6603 -1.79%
2016-02-23 0 5.600 5.590 5.600 5.560 5.710 22,041,046 123,520,215 5.6041 2.697 2.692 2.697 2.678 2.750 45,766,829 2.6989 0.00%
2016-02-22 0 5.600 5.590 5.600 5.590 5.770 14,323,800 80,844,706 5.6441 2.697 2.692 2.697 2.692 2.779 29,742,459 2.7182 0.18%
2016-02-19 0 5.590 5.590 5.600 5.580 5.710 12,150,416 68,491,616 5.6370 2.692 2.692 2.697 2.687 2.750 25,229,565 2.7147 -1.93%
2016-02-18 0 5.700 5.690 5.700 5.690 5.970 25,329,333 146,624,751 5.7887 2.745 2.740 2.745 2.740 2.875 52,594,747 2.7878 0.35%
2016-02-17 0 5.680 5.670 5.690 5.670 5.940 13,972,326 80,264,768 5.7446 2.735 2.731 2.740 2.731 2.861 29,012,645 2.7665 -4.05%
2016-02-16 0 5.920 5.920 5.930 5.910 6.140 9,091,596 54,472,073 5.9915 2.851 2.851 2.856 2.846 2.957 18,878,120 2.8855 -2.31%
2016-02-15 0 6.060 6.040 6.070 5.930 6.100 10,208,328 61,780,550 6.0520 2.918 2.909 2.923 2.856 2.938 21,196,943 2.9146 3.77%
2016-02-12 0 5.840 5.830 5.850 5.650 5.980 11,694,163 68,786,661 5.8821 2.813 2.808 2.817 2.721 2.880 24,282,185 2.8328 2.28%
2016-02-11 0 5.710 5.690 5.720 5.510 5.770 13,008,492 74,202,394 5.7042 2.750 2.740 2.755 2.654 2.779 27,011,305 2.7471 -2.06%
2016-02-05 0 5.830 5.820 5.840 5.670 5.840 7,143,801 41,442,701 5.8012 2.808 2.803 2.813 2.731 2.813 14,833,648 2.7938 1.22%
2016-02-04 0 5.760 5.750 5.760 5.700 5.870 6,066,243 35,259,787 5.8125 2.774 2.769 2.774 2.745 2.827 12,596,167 2.7992 2.67%
2016-02-03 0 5.610 5.600 5.610 5.320 5.640 8,797,150 48,608,612 5.5255 2.702 2.697 2.702 2.562 2.716 18,266,722 2.6610 -2.77%
2016-02-02 0 5.770 5.760 5.770 5.610 5.850 13,866,022 79,468,432 5.7312 2.779 2.774 2.779 2.702 2.817 28,791,912 2.7601 1.58%
2016-02-01 0 5.680 5.670 5.690 5.610 5.810 14,259,579 81,428,519 5.7104 2.735 2.731 2.740 2.702 2.798 29,609,108 2.7501 -1.90%
2016-01-29 0 5.790 5.790 5.840 5.360 5.900 35,700,132 204,737,261 5.7349 2.788 2.788 2.813 2.581 2.841 74,129,051 2.7619 8.22%
2016-01-28 0 5.350 5.340 5.350 5.300 5.400 14,495,700 77,506,454 5.3469 2.577 2.572 2.577 2.552 2.601 30,099,398 2.5750 0.00%
2016-01-27 0 5.350 5.350 5.380 5.300 5.460 17,487,955 93,877,483 5.3681 2.577 2.577 2.591 2.552 2.630 36,312,625 2.5853 1.52%
2016-01-26 0 5.270 5.240 5.270 5.220 5.390 16,468,579 87,043,857 5.2855 2.538 2.524 2.538 2.514 2.596 34,195,956 2.5454 -4.36%
2016-01-25 0 5.510 5.510 5.530 5.350 5.550 20,417,200 111,705,110 5.4711 2.654 2.654 2.663 2.577 2.673 42,395,016 2.6349 3.38%
2016-01-22 0 5.330 5.310 5.340 5.160 5.410 16,089,000 85,174,490 5.2940 2.567 2.557 2.572 2.485 2.605 33,407,784 2.5495 3.29%
2016-01-21 0 5.160 5.130 5.150 5.050 5.390 17,314,631 90,545,621 5.2294 2.485 2.471 2.480 2.432 2.596 35,952,729 2.5185 -0.19%
2016-01-20 0 5.170 5.160 5.170 5.080 5.500 14,825,295 76,971,369 5.1919 2.490 2.485 2.490 2.446 2.649 30,783,781 2.5004 -6.51%
2016-01-19 0 5.530 5.520 5.540 5.310 5.580 12,007,800 65,757,686 5.4762 2.663 2.658 2.668 2.557 2.687 24,933,432 2.6373 2.98%
2016-01-18 0 5.370 5.360 5.380 5.220 5.610 14,291,563 76,844,816 5.3769 2.586 2.581 2.591 2.514 2.702 29,675,521 2.5895 -1.65%
2016-01-15 0 5.460 5.460 5.470 5.450 5.830 13,316,603 74,089,914 5.5637 2.630 2.630 2.634 2.625 2.808 27,651,078 2.6795 -5.21%
2016-01-14 0 5.760 5.740 5.760 5.510 5.780 16,739,249 94,374,309 5.6379 2.774 2.764 2.774 2.654 2.784 34,757,985 2.7152 0.17%
2016-01-13 0 5.750 5.740 5.770 5.670 5.950 12,730,269 73,661,459 5.7863 2.769 2.764 2.779 2.731 2.865 26,433,593 2.7867 0.70%
2016-01-12 0 5.710 5.710 5.720 5.690 6.030 18,189,264 105,512,403 5.8008 2.750 2.750 2.755 2.740 2.904 37,768,849 2.7936 -3.71%
2016-01-11 0 5.930 5.930 5.940 5.930 6.290 23,528,381 141,756,191 6.0249 2.856 2.856 2.861 2.856 3.029 48,855,185 2.9016 -7.34%
2016-01-08 0 6.400 6.390 6.410 6.360 6.550 8,567,057 55,001,092 6.4201 3.082 3.077 3.087 3.063 3.154 17,788,948 3.0919 0.47%
2016-01-07 0 6.370 6.360 6.390 6.330 6.680 19,399,348 124,800,712 6.4332 3.068 3.063 3.077 3.048 3.217 40,281,511 3.0982 -5.07%
2016-01-06 0 6.710 6.710 6.720 6.700 6.840 7,380,365 49,698,193 6.7338 3.231 3.231 3.236 3.227 3.294 15,324,858 3.2430 -0.30%
2016-01-05 0 6.730 6.730 6.740 6.630 6.870 10,622,258 71,703,330 6.7503 3.241 3.241 3.246 3.193 3.309 22,056,442 3.2509 0.15%
2016-01-04 0 6.720 6.750 6.760 6.650 6.900 12,983,440 87,951,882 6.7742 3.236 3.251 3.256 3.203 3.323 26,959,287 3.2624 -2.61%
2015-12-31 0 6.900 6.890 6.900 6.830 6.920 5,858,800 40,242,486 6.8687 3.323 3.318 3.323 3.289 3.333 12,165,425 3.3079 -0.29%
2015-12-30 0 6.920 6.910 6.920 6.850 6.950 16,087,984 111,322,951 6.9196 3.333 3.328 3.333 3.299 3.347 33,405,675 3.3325 0.87%
2015-12-29 0 6.860 6.860 6.880 6.650 6.920 25,465,592 173,498,104 6.8130 3.304 3.304 3.313 3.203 3.333 52,877,680 3.2811 2.85%
2015-12-28 0 6.670 6.660 6.690 6.510 6.750 15,122,000 100,779,650 6.6644 3.212 3.207 3.222 3.135 3.251 31,399,870 3.2096 1.37%
2015-12-24 0 6.580 6.590 6.600 6.510 6.620 7,274,000 47,864,768 6.5803 3.169 3.174 3.179 3.135 3.188 15,103,998 3.1690 1.39%
2015-12-23 0 6.490 6.480 6.490 6.390 6.580 10,514,582 68,248,237 6.4908 3.126 3.121 3.126 3.077 3.169 21,832,860 3.1259 1.56%
2015-12-22 0 6.390 6.390 6.410 6.370 6.430 5,115,137 32,723,780 6.3974 3.077 3.077 3.087 3.068 3.097 10,621,256 3.0810 -0.93%
2015-12-21 0 6.450 6.450 6.460 6.300 6.580 6,220,582 40,232,535 6.4676 3.106 3.106 3.111 3.034 3.169 12,916,642 3.1148 1.10%
2015-12-18 0 6.380 6.380 6.390 6.320 6.420 9,133,675 58,273,217 6.3800 3.073 3.073 3.077 3.044 3.092 18,965,495 3.0726 -0.93%
2015-12-17 0 6.440 6.430 6.440 6.360 6.570 9,142,870 58,949,495 6.4476 3.101 3.097 3.101 3.063 3.164 18,984,587 3.1051 -1.08%
2015-12-16 0 6.510 6.500 6.520 6.400 6.640 10,190,156 66,519,371 6.5278 3.135 3.130 3.140 3.082 3.198 21,159,210 3.1438 2.20%
2015-12-15 0 6.370 6.360 6.380 6.280 6.430 9,386,049 59,792,229 6.3703 3.068 3.063 3.073 3.024 3.097 19,489,533 3.0679 -0.47%
2015-12-14 0 6.400 6.380 6.390 6.240 6.410 11,218,330 71,303,117 6.3559 3.082 3.073 3.077 3.005 3.087 23,294,148 3.0610 -1.08%
2015-12-11 0 6.470 6.450 6.480 6.370 6.480 9,194,076 59,108,658 6.4290 3.116 3.106 3.121 3.068 3.121 19,090,913 3.0962 0.15%
2015-12-10 0 6.460 6.460 6.470 6.450 6.580 8,414,304 54,592,316 6.4880 3.111 3.111 3.116 3.106 3.169 17,471,767 3.1246 -1.67%
2015-12-09 0 6.570 6.570 6.600 6.490 6.620 9,363,948 61,508,828 6.5687 3.164 3.164 3.179 3.126 3.188 19,443,642 3.1634 0.00%
2015-12-08 0 6.570 6.560 6.570 6.460 6.790 31,868,914 208,937,347 6.5561 3.164 3.159 3.164 3.111 3.270 66,173,771 3.1574 -3.24%
2015-12-07 0 6.790 6.770 6.790 6.770 6.940 10,280,000 70,054,820 6.8147 3.270 3.260 3.270 3.260 3.342 21,345,766 3.2819 -1.59%
2015-12-04 0 6.900 6.890 6.900 6.770 6.900 10,610,314 72,940,802 6.8745 3.323 3.318 3.323 3.260 3.323 22,031,641 3.3107 0.00%
2015-12-03 0 6.900 6.890 6.910 6.750 6.920 14,306,706 97,880,305 6.8416 3.323 3.318 3.328 3.251 3.333 29,706,964 3.2949 -0.86%
2015-12-02 0 6.960 6.950 6.960 6.940 7.010 10,381,920 72,426,283 6.9762 3.352 3.347 3.352 3.342 3.376 21,557,396 3.3597 0.29%
2015-12-01 0 6.940 6.930 6.960 6.800 6.990 19,363,271 134,225,409 6.9320 3.342 3.337 3.352 3.275 3.366 40,206,599 3.3384 2.21%
2015-11-30 0 6.790 6.790 6.860 6.690 6.900 29,363,746 199,548,888 6.7958 3.270 3.270 3.304 3.222 3.323 60,971,949 3.2728 1.95%
2015-11-27 0 6.660 6.640 6.650 6.630 7.020 23,741,147 159,173,599 6.7045 3.207 3.198 3.203 3.193 3.381 49,296,980 3.2289 -4.03%
2015-11-26 0 6.940 6.930 6.940 6.820 7.340 56,096,471 390,952,404 6.9693 3.342 3.337 3.342 3.284 3.535 116,480,751 3.3564 3.27%
2015-11-25 0 6.720 6.710 6.720 6.680 6.830 8,951,331 60,255,701 6.7315 3.236 3.231 3.236 3.217 3.289 18,586,869 3.2418 -0.44%
2015-11-24 0 6.750 6.730 6.740 6.520 6.780 30,040,944 201,598,893 6.7108 3.251 3.241 3.246 3.140 3.265 62,378,108 3.2319 2.58%
2015-11-23 0 6.580 6.570 6.580 6.510 6.640 12,299,302 80,999,660 6.5857 3.169 3.164 3.169 3.135 3.198 25,538,718 3.1716 -0.15%
2015-11-20 0 6.590 6.580 6.590 6.400 6.590 32,648,000 212,857,980 6.5198 3.174 3.169 3.174 3.082 3.174 67,791,493 3.1399 2.97%
2015-11-19 0 6.400 6.380 6.400 6.260 6.400 19,516,000 123,863,680 6.3468 3.082 3.073 3.082 3.015 3.082 40,523,731 3.0566 2.24%
2015-11-18 0 6.260 6.250 6.260 5.970 6.290 17,652,000 109,551,720 6.2062 3.015 3.010 3.015 2.875 3.029 36,653,254 2.9889 3.30%
2015-11-17 0 6.060 6.050 6.060 5.990 6.150 6,778,805 41,169,751 6.0733 2.918 2.914 2.918 2.885 2.962 14,075,757 2.9249 2.71%
2015-11-16 0 5.900 5.920 5.930 5.880 5.980 7,556,000 44,738,866 5.9210 2.841 2.851 2.856 2.832 2.880 15,689,553 2.8515 -2.48%
2015-11-13 0 6.050 6.040 6.050 5.820 6.090 17,209,694 102,762,776 5.9712 2.914 2.909 2.914 2.803 2.933 35,734,834 2.8757 -1.47%
2015-11-12 0 6.140 6.120 6.150 6.030 6.150 9,022,000 54,927,990 6.0882 2.957 2.947 2.962 2.904 2.962 18,733,609 2.9321 0.99%
2015-11-11 0 6.080 6.060 6.090 6.000 6.150 6,331,881 38,337,286 6.0546 2.928 2.918 2.933 2.890 2.962 13,147,748 2.9159 -0.65%
2015-11-10 0 6.120 6.120 6.140 6.080 6.250 7,636,070 46,791,147 6.1276 2.947 2.947 2.957 2.928 3.010 15,855,813 2.9510 -2.08%
2015-11-09 0 6.250 6.240 6.280 6.200 6.300 7,736,000 48,330,610 6.2475 3.010 3.005 3.024 2.986 3.034 16,063,311 3.0088 -0.79%
2015-11-06 0 6.300 6.290 6.310 6.270 6.440 8,484,191 53,433,979 6.2981 3.034 3.029 3.039 3.020 3.101 17,616,882 3.0331 -2.17%
2015-11-05 0 6.440 6.430 6.450 6.320 6.540 8,309,831 53,279,124 6.4116 3.101 3.097 3.106 3.044 3.150 17,254,835 3.0878 -0.46%
2015-11-04 0 6.470 6.460 6.470 6.310 6.660 15,172,887 98,739,826 6.5076 3.116 3.111 3.116 3.039 3.207 31,505,534 3.1340 3.85%
2015-11-03 0 6.230 6.200 6.220 6.210 6.380 4,208,564 26,322,054 6.2544 3.000 2.986 2.996 2.991 3.073 8,738,815 3.0121 0.65%
2015-11-02 0 6.190 6.180 6.190 6.160 6.340 11,251,000 69,901,590 6.2129 2.981 2.976 2.981 2.967 3.053 23,361,985 2.9921 -2.37%
2015-10-30 0 6.340 6.320 6.330 6.220 6.380 10,611,356 67,091,998 6.3227 3.053 3.044 3.048 2.996 3.073 22,033,805 3.0450 -1.86%
2015-10-29 0 6.460 6.450 6.460 6.430 6.550 11,894,590 77,003,955 6.4739 3.111 3.106 3.111 3.097 3.154 24,698,359 3.1178 1.41%
2015-10-28 0 6.370 6.340 6.390 6.280 6.430 8,048,785 50,962,574 6.3317 3.068 3.053 3.077 3.024 3.097 16,712,790 3.0493 -0.47%
2015-10-27 0 6.400 6.390 6.410 6.320 6.440 10,312,071 65,640,187 6.3654 3.082 3.077 3.087 3.044 3.101 21,412,359 3.0655 -1.39%
2015-10-26 0 6.490 6.480 6.490 6.430 6.620 7,452,500 48,357,900 6.4888 3.126 3.121 3.126 3.097 3.188 15,474,642 3.1250 0.00%
2015-10-23 0 6.490 6.490 6.500 6.480 6.650 24,399,714 159,882,863 6.5527 3.126 3.126 3.130 3.121 3.203 50,664,453 3.1557 1.41%
2015-10-22 0 6.400 6.380 6.410 6.320 6.440 13,228,722 84,476,217 6.3858 3.082 3.073 3.087 3.044 3.101 27,468,599 3.0754 -2.29%
2015-10-20 0 6.550 6.550 6.560 6.500 6.650 18,563,073 121,366,616 6.5381 3.154 3.154 3.159 3.130 3.203 38,545,039 3.1487 -1.65%
2015-10-19 0 6.660 6.650 6.660 6.500 6.700 6,286,618 41,771,826 6.6446 3.207 3.203 3.207 3.130 3.227 13,053,762 3.2000 1.37%
2015-10-16 0 6.570 6.560 6.570 6.560 6.720 11,166,886 74,023,825 6.6289 3.164 3.159 3.164 3.159 3.236 23,187,328 3.1924 -0.15%
2015-10-15 0 6.580 6.570 6.580 6.450 6.640 9,426,025 61,942,104 6.5714 3.169 3.164 3.169 3.106 3.198 19,572,541 3.1647 2.17%
2015-10-14 0 6.440 6.440 6.450 6.420 6.540 5,678,547 36,746,977 6.4712 3.101 3.101 3.106 3.092 3.150 11,791,141 3.1165 -1.23%
2015-10-13 0 6.520 6.510 6.520 6.300 6.580 18,110,958 117,900,980 6.5099 3.140 3.135 3.140 3.034 3.169 37,606,251 3.1351 0.00%
2015-10-12 0 6.520 6.520 6.540 6.400 6.540 21,404,683 138,990,789 6.4935 3.140 3.140 3.150 3.082 3.150 44,445,461 3.1272 2.35%
2015-10-09 0 6.370 6.360 6.370 6.360 6.530 10,015,936 64,730,277 6.4627 3.068 3.063 3.068 3.063 3.145 20,797,453 3.1124 1.43%
2015-10-08 0 6.280 6.280 6.300 6.160 6.370 14,785,999 93,072,514 6.2946 3.024 3.024 3.034 2.967 3.068 30,702,186 3.0315 -2.03%
2015-10-07 0 6.410 6.410 6.440 5.930 6.440 37,283,027 234,183,428 6.2812 3.087 3.087 3.101 2.856 3.101 77,415,832 3.0250 8.46%
2015-10-06 0 5.910 5.900 5.920 5.880 5.990 8,712,945 51,778,684 5.9427 2.846 2.841 2.851 2.832 2.885 18,091,876 2.8620 0.34%
2015-10-05 0 5.890 5.880 5.900 5.830 5.980 9,892,044 58,253,218 5.8889 2.837 2.832 2.841 2.808 2.880 20,540,200 2.8361 1.55%
2015-10-02 0 5.800 5.800 5.810 5.530 5.810 15,152,500 86,682,356 5.7207 2.793 2.793 2.798 2.663 2.798 31,463,202 2.7550 4.69%
2015-09-30 0 5.540 5.510 5.540 5.240 5.560 19,318,156 105,088,496 5.4399 2.668 2.654 2.668 2.524 2.678 40,112,921 2.6198 5.73%
2015-09-29 0 5.240 5.240 5.250 5.200 5.450 15,624,465 82,375,465 5.2722 2.524 2.524 2.528 2.504 2.625 32,443,207 2.5391 -5.59%
2015-09-25 0 5.550 5.540 5.560 5.490 5.630 7,386,000 41,053,785 5.5583 2.673 2.668 2.678 2.644 2.711 15,336,559 2.6769 -0.72%
2015-09-24 0 5.590 5.580 5.590 5.520 5.660 5,542,000 30,976,820 5.5895 2.692 2.687 2.692 2.658 2.726 11,507,610 2.6919 0.18%
2015-09-23 0 5.580 5.580 5.600 5.550 5.800 12,565,000 70,547,320 5.6146 2.687 2.687 2.697 2.673 2.793 26,090,423 2.7040 -5.42%
2015-09-22 0 5.900 5.880 5.890 5.790 5.950 8,990,000 53,066,520 5.9028 2.841 2.832 2.837 2.788 2.865 18,667,163 2.8428 2.79%
2015-09-21 0 5.740 5.730 5.740 5.710 5.870 7,267,915 41,827,484 5.7551 2.764 2.760 2.764 2.750 2.827 15,091,363 2.7716 -2.55%
2015-09-18 0 5.890 5.880 5.890 5.770 6.060 17,881,926 106,347,178 5.9472 2.837 2.832 2.837 2.779 2.918 37,130,681 2.8641 2.26%
2015-09-17 0 5.760 5.740 5.770 5.740 5.900 11,913,648 69,623,586 5.8440 2.774 2.764 2.779 2.764 2.841 24,737,932 2.8144 -0.86%
2015-09-16 0 5.810 5.800 5.810 5.780 5.880 10,771,840 62,671,260 5.8181 2.798 2.793 2.798 2.784 2.832 22,367,040 2.8019 0.87%
2015-09-15 0 5.760 5.750 5.760 5.740 5.830 7,327,252 42,205,041 5.7600 2.774 2.769 2.774 2.764 2.808 15,214,572 2.7740 0.00%
2015-09-14 0 5.760 5.750 5.760 5.660 5.770 12,318,727 70,662,938 5.7362 2.774 2.769 2.774 2.726 2.779 25,579,052 2.7625 0.35%
2015-09-11 0 5.740 5.730 5.740 5.610 5.750 14,822,114 84,635,882 5.7101 2.764 2.760 2.764 2.702 2.769 30,777,176 2.7500 2.50%
2015-09-10 0 5.600 5.570 5.600 5.500 5.750 15,137,080 84,386,690 5.5748 2.697 2.682 2.697 2.649 2.769 31,431,183 2.6848 -3.78%
2015-09-09 0 5.820 5.820 5.830 5.600 5.860 25,271,168 145,959,439 5.7757 2.803 2.803 2.808 2.697 2.822 52,473,971 2.7816 4.86%
2015-09-08 0 5.550 5.530 5.560 5.350 5.620 14,811,344 81,096,192 5.4753 2.673 2.663 2.678 2.577 2.707 30,754,813 2.6369 4.91%
2015-09-07 0 5.290 5.310 5.320 5.190 5.470 17,042,707 90,994,574 5.3392 2.548 2.557 2.562 2.499 2.634 35,388,096 2.5713 2.32%
2015-09-04 0 5.170 5.170 5.190 5.160 5.360 13,126,447 68,806,289 5.2418 2.490 2.490 2.499 2.485 2.581 27,256,231 2.5244 0.39%
2015-09-02 0 5.150 5.150 5.160 4.960 5.370 27,634,737 142,066,084 5.1409 2.480 2.480 2.485 2.389 2.586 57,381,772 2.4758 -4.28%
2015-09-01 0 5.380 5.360 5.380 5.360 5.650 15,060,203 82,468,626 5.4759 2.591 2.581 2.591 2.581 2.721 31,271,553 2.6372 -1.82%
2015-08-31 0 5.480 5.460 5.500 5.280 5.630 17,324,796 93,973,486 5.4242 2.639 2.630 2.649 2.543 2.711 35,973,836 2.6123 1.29%
2015-08-28 0 5.410 5.410 5.430 5.400 5.690 25,958,532 143,786,856 5.5391 2.605 2.605 2.615 2.601 2.740 53,901,239 2.6676 3.24%
2015-08-27 0 5.240 5.240 5.260 5.160 5.370 17,495,808 91,688,846 5.2406 2.524 2.524 2.533 2.485 2.586 36,328,931 2.5239 3.56%
2015-08-26 0 5.060 5.060 5.070 4.840 5.280 32,484,108 166,224,826 5.1171 2.437 2.437 2.442 2.331 2.543 67,451,182 2.4644 3.48%
2015-08-25 0 4.890 4.880 4.900 4.670 5.090 43,871,472 213,105,498 4.8575 2.355 2.350 2.360 2.249 2.451 91,096,318 2.3393 3.16%
2015-08-24 0 4.740 4.720 4.730 4.710 5.650 100,194,528 490,245,140 4.8929 2.283 2.273 2.278 2.268 2.721 208,047,558 2.3564 -17.99%
2015-08-21 0 5.780 5.780 5.790 5.670 5.910 26,290,149 151,342,096 5.7566 2.784 2.784 2.788 2.731 2.846 54,589,821 2.7724 -3.34%
2015-08-20 0 5.980 5.980 5.990 5.980 6.360 21,988,000 134,119,190 6.0997 2.880 2.880 2.885 2.880 3.063 45,656,682 2.9376 -6.12%
2015-08-19 0 6.370 6.360 6.380 6.310 6.540 10,949,436 69,726,905 6.3681 3.068 3.063 3.073 3.039 3.150 22,735,807 3.0668 -2.15%
2015-08-18 0 6.510 6.500 6.510 6.490 6.700 14,841,508 96,972,340 6.5339 3.135 3.130 3.135 3.126 3.227 30,817,446 3.1467 -1.66%
2015-08-17 0 6.620 6.620 6.630 6.600 6.780 11,333,216 75,159,500 6.6318 3.188 3.188 3.193 3.179 3.265 23,532,701 3.1938 -2.50%
2015-08-14 0 6.790 6.770 6.800 6.760 6.910 8,323,802 56,527,633 6.7911 3.270 3.260 3.275 3.256 3.328 17,283,845 3.2705 -1.31%
2015-08-13 0 6.880 6.880 6.890 6.800 6.910 9,695,274 66,534,361 6.8626 3.313 3.313 3.318 3.275 3.328 20,131,619 3.3050 -0.72%
2015-08-12 0 6.930 6.930 6.950 6.910 7.060 9,710,215 67,462,109 6.9475 3.337 3.337 3.347 3.328 3.400 20,162,643 3.3459 -1.70%
2015-08-11 0 7.050 7.050 7.070 7.000 7.120 13,526,334 95,314,941 7.0466 3.395 3.395 3.405 3.371 3.429 28,086,571 3.3936 0.57%
2015-08-10 0 7.010 7.020 7.030 6.900 7.080 17,356,000 121,580,660 7.0051 3.376 3.381 3.386 3.323 3.410 36,038,629 3.3736 -2.37%
2015-08-07 0 7.180 7.180 7.210 6.900 7.230 11,487,495 81,687,309 7.1110 3.458 3.458 3.472 3.323 3.482 23,853,052 3.4246 1.13%
2015-08-06 0 7.100 7.070 7.110 7.020 7.220 10,393,075 73,634,825 7.0850 3.419 3.405 3.424 3.381 3.477 21,580,559 3.4121 -2.47%
2015-08-05 0 7.280 7.270 7.280 7.210 7.350 6,986,192 50,859,529 7.2800 3.506 3.501 3.506 3.472 3.540 14,506,383 3.5060 0.28%
2015-08-04 0 7.260 7.250 7.260 7.210 7.350 5,664,253 41,267,817 7.2857 3.496 3.492 3.496 3.472 3.540 11,761,461 3.5087 -1.22%
2015-08-03 0 7.350 7.340 7.360 7.260 7.390 9,222,018 67,534,300 7.3232 3.540 3.535 3.545 3.496 3.559 19,148,933 3.5268 -0.54%
2015-07-31 0 7.390 7.380 7.400 7.330 7.430 11,826,000 87,139,690 7.3685 3.559 3.554 3.564 3.530 3.578 24,555,936 3.5486 1.51%
2015-07-30 0 7.280 7.280 7.290 7.090 7.460 21,546,616 157,816,667 7.3244 3.506 3.506 3.511 3.415 3.593 44,740,176 3.5274 2.68%
2015-07-29 0 7.090 7.070 7.090 6.870 7.150 14,746,180 103,883,697 7.0448 3.415 3.405 3.415 3.309 3.443 30,619,504 3.3927 4.11%
2015-07-28 0 6.810 6.810 6.840 6.720 6.950 19,934,816 136,086,697 6.8266 3.280 3.280 3.294 3.236 3.347 41,393,376 3.2876 0.29%
2015-07-27 0 6.790 6.780 6.790 6.770 7.030 12,358,403 84,779,378 6.8601 3.270 3.265 3.270 3.260 3.386 25,661,437 3.3038 -3.96%
2015-07-24 0 7.070 7.050 7.080 7.020 7.130 5,270,000 37,305,220 7.0788 3.405 3.395 3.410 3.381 3.434 10,942,819 3.4091 -0.28%
2015-07-23 0 7.090 7.080 7.090 7.030 7.150 5,072,600 35,920,945 7.0814 3.415 3.410 3.415 3.386 3.443 10,532,931 3.4103 0.14%
2015-07-22 0 7.080 7.080 7.090 7.020 7.120 4,570,324 32,251,938 7.0568 3.410 3.410 3.415 3.381 3.429 9,489,987 3.3985 -0.70%
2015-07-21 0 7.130 7.120 7.140 7.090 7.190 6,431,143 45,810,863 7.1233 3.434 3.429 3.439 3.415 3.463 13,353,859 3.4305 -1.11%
2015-07-20 0 7.210 7.200 7.220 7.160 7.280 3,986,346 28,729,983 7.2071 3.472 3.467 3.477 3.448 3.506 8,277,394 3.4709 -0.96%
2015-07-17 0 7.280 7.280 7.300 7.100 7.360 11,648,070 84,719,037 7.2732 3.506 3.506 3.516 3.419 3.545 24,186,476 3.5027 2.82%
2015-07-16 0 7.080 7.060 7.090 7.000 7.090 5,702,224 40,125,447 7.0368 3.410 3.400 3.415 3.371 3.415 11,840,305 3.3889 0.14%
2015-07-15 0 7.070 7.030 7.080 7.020 7.200 6,610,099 46,810,679 7.0817 3.405 3.386 3.410 3.381 3.467 13,725,450 3.4105 -0.70%
2015-07-14 0 7.120 7.090 7.120 7.000 7.150 11,308,026 80,125,964 7.0858 3.429 3.415 3.429 3.371 3.443 23,480,396 3.4125 -0.14%
2015-07-13 0 7.130 7.120 7.130 6.900 7.170 12,461,306 87,960,873 7.0587 3.434 3.429 3.434 3.323 3.453 25,875,109 3.3994 0.71%
2015-07-10 0 7.080 7.080 7.110 6.880 7.230 15,260,994 108,618,246 7.1174 3.410 3.410 3.424 3.313 3.482 31,688,482 3.4277 1.58%
2015-07-09 0 6.970 6.950 6.970 6.480 7.010 26,887,531 184,912,507 6.8773 3.357 3.347 3.357 3.121 3.376 55,830,246 3.3120 4.34%
2015-07-08 0 6.680 6.670 6.680 6.580 7.060 35,704,056 243,965,115 6.8330 3.217 3.212 3.217 3.169 3.400 74,137,199 3.2907 -7.73%
2015-07-07 0 7.240 7.220 7.250 7.060 7.370 20,977,357 150,859,755 7.1916 3.487 3.477 3.492 3.400 3.549 43,558,146 3.4634 -1.50%
2015-07-06 0 7.350 7.340 7.370 7.170 7.900 35,088,364 260,744,934 7.4311 3.540 3.535 3.549 3.453 3.805 72,858,754 3.5788 -5.04%
2015-07-03 0 7.740 7.730 7.740 7.700 7.920 13,625,535 105,273,289 7.7262 3.728 3.723 3.728 3.708 3.814 28,292,556 3.7209 0.00%
2015-07-02 0 7.740 7.740 7.750 7.720 7.860 16,354,429 126,826,259 7.7549 3.728 3.728 3.732 3.718 3.785 33,958,931 3.7347 -1.90%
2015-06-30 0 7.890 7.880 7.890 7.710 7.910 16,658,671 130,717,208 7.8468 3.800 3.795 3.800 3.713 3.809 34,590,670 3.7790 1.54%
2015-06-29 0 7.770 7.740 7.780 7.700 7.980 22,864,407 177,350,199 7.7566 3.742 3.728 3.747 3.708 3.843 47,476,485 3.7355 -1.65%
2015-06-26 0 7.900 7.890 7.920 7.830 8.030 13,198,358 104,326,445 7.9045 3.805 3.800 3.814 3.771 3.867 27,405,550 3.8068 -1.62%
2015-06-25 0 8.030 8.020 8.060 8.000 8.100 8,565,144 69,003,886 8.0564 3.867 3.862 3.882 3.853 3.901 17,784,976 3.8799 -0.12%
2015-06-24 0 8.040 8.040 8.050 7.830 8.090 18,602,684 149,381,903 8.0301 3.872 3.872 3.877 3.771 3.896 38,627,289 3.8673 2.42%
2015-06-23 0 7.850 7.820 7.850 7.750 7.860 12,140,496 95,075,562 7.8313 3.781 3.766 3.781 3.732 3.785 25,208,967 3.7715 0.26%
2015-06-22 0 7.830 7.840 7.850 7.700 7.860 5,848,588 45,495,060 7.7788 3.771 3.776 3.781 3.708 3.785 12,144,221 3.7462 1.03%
2015-06-19 0 7.750 7.740 7.760 7.700 7.900 10,804,039 84,014,179 7.7762 3.732 3.728 3.737 3.708 3.805 22,433,899 3.7450 -1.27%
2015-06-18 0 7.850 7.830 7.850 7.800 7.950 5,873,125 46,141,598 7.8564 3.781 3.771 3.781 3.756 3.829 12,195,170 3.7836 -0.38%
2015-06-17 0 7.880 7.840 7.890 7.780 7.910 9,808,964 76,929,755 7.8428 3.795 3.776 3.800 3.747 3.809 20,367,689 3.7770 0.00%
2015-06-16 0 7.880 7.870 7.890 7.830 7.960 9,730,272 76,664,324 7.8789 3.795 3.790 3.800 3.771 3.833 20,204,290 3.7945 -0.76%
2015-06-15 0 7.940 7.930 7.950 7.920 8.120 6,763,474 53,856,018 7.9628 3.824 3.819 3.829 3.814 3.911 14,043,923 3.8348 -1.85%
2015-06-12 0 8.090 8.080 8.090 7.960 8.130 16,112,196 129,506,240 8.0378 3.896 3.891 3.896 3.833 3.915 33,455,949 3.8709 1.51%
2015-06-11 0 7.970 7.970 7.990 7.900 8.140 14,759,402 117,839,569 7.9840 3.838 3.838 3.848 3.805 3.920 30,646,959 3.8451 -0.50%
2015-06-10 0 8.010 8.020 8.030 7.920 8.180 11,860,789 95,702,245 8.0688 3.858 3.862 3.867 3.814 3.939 24,628,173 3.8859 -0.25%
2015-06-09 0 8.030 8.020 8.040 7.900 8.240 17,149,813 138,576,333 8.0803 3.867 3.862 3.872 3.805 3.968 35,610,495 3.8914 -1.59%
2015-06-08 0 8.160 8.150 8.170 8.100 8.330 19,437,012 158,769,874 8.1684 3.930 3.925 3.935 3.901 4.012 40,359,718 3.9339 0.25%
2015-06-05 0 8.340 8.330 8.340 8.250 8.540 23,977,432 200,943,654 8.3805 3.920 3.915 3.920 3.878 4.014 51,010,894 3.9392 -1.07%
2015-06-04 0 8.430 8.430 8.440 8.280 8.580 19,860,541 167,522,579 8.4349 3.962 3.962 3.967 3.892 4.033 42,252,396 3.9648 1.69%
2015-06-03 0 8.290 8.290 8.310 8.210 8.470 17,899,827 149,639,102 8.3598 3.897 3.897 3.906 3.859 3.981 38,081,066 3.9295 0.12%
2015-06-02 0 8.280 8.300 8.310 8.180 8.360 20,325,467 167,307,013 8.2314 3.892 3.901 3.906 3.845 3.930 43,241,505 3.8691 -0.72%
2015-06-01 0 8.340 8.340 8.370 8.300 8.470 17,076,530 142,784,238 8.3614 3.920 3.920 3.934 3.901 3.981 36,329,539 3.9303 -0.95%
2015-05-29 0 8.420 8.390 8.430 8.330 8.540 29,589,107 248,681,803 8.4045 3.958 3.944 3.962 3.915 4.014 62,949,477 3.9505 0.48%
2015-05-28 0 8.380 8.360 8.370 8.320 8.540 18,484,489 155,730,650 8.4249 3.939 3.930 3.934 3.911 4.014 39,324,908 3.9601 -1.64%
2015-05-27 0 8.520 8.500 8.530 8.440 8.590 16,518,103 140,338,527 8.4960 4.005 3.995 4.009 3.967 4.038 35,141,511 3.9935 -0.81%
2015-05-26 0 8.590 8.570 8.600 8.480 8.790 29,765,933 256,032,400 8.6015 4.038 4.028 4.042 3.986 4.132 63,325,666 4.0431 0.12%
2015-05-22 0 8.580 8.570 8.580 8.480 8.660 21,953,733 188,749,482 8.5976 4.033 4.028 4.033 3.986 4.071 46,705,566 4.0413 1.54%
2015-05-21 0 8.450 8.440 8.460 8.400 8.600 22,254,386 188,264,756 8.4597 3.972 3.967 3.977 3.948 4.042 47,345,192 3.9764 -1.74%
2015-05-20 0 8.600 8.600 8.610 8.530 8.840 35,411,949 304,649,822 8.6030 4.042 4.042 4.047 4.009 4.155 75,337,308 4.0438 -2.71%
2015-05-19 0 8.840 8.840 8.850 8.780 8.950 36,555,195 322,971,966 8.8352 4.155 4.155 4.160 4.127 4.207 77,769,511 4.1529 -1.56%
2015-05-18 0 8.980 8.980 8.990 8.900 9.200 23,023,491 207,069,969 8.9939 4.221 4.221 4.226 4.183 4.324 48,981,428 4.2275 -1.54%
2015-05-15 0 9.120 9.120 9.130 9.060 9.250 14,627,736 133,728,938 9.1421 4.287 4.287 4.292 4.259 4.348 31,119,842 4.2972 -1.41%
2015-05-14 0 9.250 9.250 9.270 9.070 9.350 18,855,452 174,372,115 9.2478 4.348 4.348 4.357 4.263 4.395 40,114,115 4.3469 0.54%
2015-05-13 0 9.200 9.180 9.240 9.100 9.300 23,806,506 220,088,584 9.2449 4.324 4.315 4.343 4.277 4.371 50,647,257 4.3455 1.66%
2015-05-12 0 9.050 9.040 9.050 9.000 9.300 19,343,594 177,239,802 9.1627 4.254 4.249 4.254 4.230 4.371 41,152,615 4.3069 0.00%
2015-05-11 0 9.050 9.050 9.080 8.960 9.160 19,871,975 180,739,570 9.0952 4.254 4.254 4.268 4.212 4.306 42,276,721 4.2752 1.69%
2015-05-08 0 8.900 8.890 8.900 8.760 9.020 17,488,161 155,689,728 8.9026 4.183 4.179 4.183 4.118 4.240 37,205,265 4.1846 0.23%
2015-05-07 0 8.880 8.880 8.900 8.880 9.190 20,875,856 187,235,646 8.9690 4.174 4.174 4.183 4.174 4.320 44,412,432 4.2158 -2.52%
2015-05-06 0 9.110 9.090 9.110 9.070 9.310 22,702,475 208,670,164 9.1915 4.282 4.273 4.282 4.263 4.376 48,298,481 4.3204 -0.22%
2015-05-05 0 9.130 9.120 9.130 9.000 9.450 22,669,828 208,549,268 9.1994 4.292 4.287 4.292 4.230 4.442 48,229,026 4.3241 -1.72%
2015-05-04 0 9.290 9.290 9.300 9.200 9.390 14,556,130 135,342,914 9.2980 4.367 4.367 4.371 4.324 4.414 30,967,503 4.3705 0.65%
2015-04-30 0 9.230 9.210 9.230 9.200 9.470 17,332,487 161,004,467 9.2892 4.339 4.329 4.339 4.324 4.451 36,874,076 4.3663 -2.64%
2015-04-29 0 9.480 9.450 9.480 9.230 9.510 23,872,379 224,577,056 9.4074 4.456 4.442 4.456 4.339 4.470 50,787,398 4.4219 0.96%
2015-04-28 0 9.390 9.400 9.410 9.200 9.430 26,460,249 246,635,916 9.3210 4.414 4.418 4.423 4.324 4.433 56,292,974 4.3813 -1.05%
2015-04-27 0 9.490 9.460 9.490 9.100 9.720 51,741,502 490,081,571 9.4717 4.461 4.447 4.461 4.277 4.569 110,077,687 4.4521 4.75%
2015-04-24 0 9.060 9.050 9.060 8.840 9.190 30,941,198 278,254,123 8.9930 4.259 4.254 4.259 4.155 4.320 65,825,989 4.2271 0.11%
2015-04-23 0 9.050 9.030 9.060 8.950 9.400 31,854,279 290,183,013 9.1097 4.254 4.245 4.259 4.207 4.418 67,768,527 4.2820 -2.27%
2015-04-22 0 9.260 9.250 9.290 9.170 9.410 16,291,041 151,549,596 9.3026 4.353 4.348 4.367 4.310 4.423 34,658,447 4.3727 -0.43%
2015-04-21 0 9.300 9.300 9.320 9.110 9.400 25,295,813 233,321,261 9.2237 4.371 4.371 4.381 4.282 4.418 53,815,689 4.3356 3.22%
2015-04-20 0 9.010 9.000 9.030 8.900 9.650 46,377,414 426,086,486 9.1874 4.235 4.230 4.245 4.183 4.536 98,665,835 4.3185 -7.11%
2015-04-17 0 9.700 9.690 9.710 9.520 9.800 32,884,351 317,992,519 9.6700 4.559 4.555 4.564 4.475 4.606 69,959,958 4.5454 0.00%
2015-04-16 0 9.700 9.690 9.700 9.500 9.780 36,733,685 355,728,781 9.6840 4.559 4.555 4.559 4.465 4.597 78,149,241 4.5519 2.43%
2015-04-15 0 9.470 9.460 9.470 9.360 9.640 29,936,638 283,563,570 9.4721 4.451 4.447 4.451 4.400 4.531 63,688,833 4.4523 1.18%
2015-04-14 0 9.360 9.360 9.370 9.310 9.670 58,982,077 559,701,034 9.4893 4.400 4.400 4.404 4.376 4.545 125,481,681 4.4604 -2.90%
2015-04-13 0 9.640 9.630 9.640 8.680 9.670 120,681,109 1,126,955,718 9.3383 4.531 4.527 4.531 4.080 4.545 256,743,559 4.3894 11.45%
2015-04-10 0 8.650 8.650 8.660 8.480 8.800 40,812,304 351,066,432 8.6020 4.066 4.066 4.071 3.986 4.136 86,826,317 4.0433 1.76%
2015-04-09 0 8.500 8.500 8.520 8.280 8.960 83,140,339 713,017,253 8.5761 3.995 3.995 4.005 3.892 4.212 176,877,282 4.0311 2.78%
2015-04-08 0 8.270 8.270 8.280 7.990 8.390 70,698,839 579,608,807 8.1983 3.887 3.887 3.892 3.756 3.944 150,408,558 3.8536 7.82%
2015-04-02 0 7.670 7.660 7.670 7.540 7.700 21,002,640 160,527,171 7.6432 3.605 3.601 3.605 3.544 3.619 44,682,159 3.5926 2.13%
2015-04-01 0 7.510 7.510 7.530 7.430 7.600 17,126,030 128,235,425 7.4877 3.530 3.530 3.539 3.492 3.572 36,434,848 3.5196 -0.27%
2015-03-31 0 7.530 7.530 7.550 7.530 7.700 13,531,502 102,756,523 7.5939 3.539 3.539 3.549 3.539 3.619 28,787,654 3.5695 -1.57%
2015-03-30 0 7.650 7.640 7.650 7.620 7.730 18,102,039 138,919,650 7.6743 3.596 3.591 3.596 3.582 3.633 38,511,263 3.6072 0.92%
2015-03-27 0 7.580 7.560 7.570 7.550 7.620 13,462,255 102,131,565 7.5865 3.563 3.554 3.558 3.549 3.582 28,640,334 3.5660 0.40%
2015-03-26 0 7.550 7.530 7.570 7.380 7.610 21,524,459 161,650,637 7.5101 3.549 3.539 3.558 3.469 3.577 45,792,306 3.5301 2.58%
2015-03-25 0 7.360 7.360 7.370 7.320 7.450 8,956,837 66,056,746 7.3750 3.460 3.460 3.464 3.441 3.502 19,055,263 3.4666 -0.67%
2015-03-24 0 7.410 7.400 7.410 7.300 7.440 10,256,000 75,714,472 7.3825 3.483 3.478 3.483 3.431 3.497 21,819,173 3.4701 1.51%
2015-03-23 0 7.300 7.300 7.310 7.250 7.470 32,360,619 238,712,453 7.3766 3.431 3.431 3.436 3.408 3.511 68,845,742 3.4674 -2.28%
2015-03-20 0 7.470 7.500 7.510 7.310 7.510 49,156,204 363,576,462 7.3963 3.511 3.525 3.530 3.436 3.530 104,577,584 3.4766 1.36%
2015-03-19 0 7.370 7.360 7.370 7.340 7.520 10,713,593 79,458,310 7.4166 3.464 3.460 3.464 3.450 3.535 22,792,681 3.4861 0.00%
2015-03-18 0 7.370 7.370 7.380 7.130 7.440 14,949,661 109,297,026 7.3110 3.464 3.464 3.469 3.351 3.497 31,804,722 3.4365 3.51%
2015-03-17 0 7.120 7.100 7.120 7.060 7.210 9,806,414 69,681,029 7.1057 3.347 3.337 3.347 3.319 3.389 20,862,699 3.3400 -0.70%
2015-03-16 0 7.170 7.160 7.180 7.040 7.240 10,769,336 76,828,595 7.1340 3.370 3.366 3.375 3.309 3.403 22,911,272 3.3533 0.42%
2015-03-13 0 7.140 7.130 7.160 7.100 7.250 10,912,953 78,071,735 7.1540 3.356 3.351 3.366 3.337 3.408 23,216,810 3.3627 -0.97%
2015-03-12 0 7.210 7.210 7.220 7.170 7.320 8,367,100 60,454,997 7.2253 3.389 3.389 3.394 3.370 3.441 17,800,624 3.3962 -0.28%
2015-03-11 0 7.230 7.230 7.240 7.210 7.380 11,949,478 86,699,372 7.2555 3.398 3.398 3.403 3.389 3.469 25,421,970 3.4104 -1.63%
2015-03-10 0 7.350 7.350 7.360 7.340 7.470 9,430,304 69,393,044 7.3585 3.455 3.455 3.460 3.450 3.511 20,062,542 3.4588 -1.47%
2015-03-09 0 7.460 7.430 7.460 7.330 7.520 13,038,181 96,427,568 7.3958 3.507 3.492 3.507 3.445 3.535 27,738,136 3.4764 0.40%
2015-03-06 0 7.430 7.420 7.430 7.420 7.650 14,610,453 109,411,583 7.4886 3.492 3.488 3.492 3.488 3.596 31,083,073 3.5200 -1.72%
2015-03-05 0 7.560 7.560 7.570 7.520 7.660 9,645,187 73,200,553 7.5893 3.554 3.554 3.558 3.535 3.601 20,519,696 3.5673 -0.66%
2015-03-04 0 7.610 7.600 7.620 7.600 7.770 11,938,174 91,813,601 7.6908 3.577 3.572 3.582 3.572 3.652 25,397,921 3.6150 -1.30%
2015-03-03 0 7.710 7.690 7.710 7.650 7.770 10,485,969 80,895,376 7.7146 3.624 3.615 3.624 3.596 3.652 22,308,421 3.6262 0.00%
2015-03-02 0 7.710 7.700 7.730 7.620 7.770 15,315,316 117,748,807 7.6883 3.624 3.619 3.633 3.582 3.652 32,582,637 3.6139 1.05%
2015-02-27 0 7.630 7.620 7.650 7.620 7.730 8,705,006 66,803,226 7.6741 3.586 3.582 3.596 3.582 3.633 18,519,504 3.6072 -0.39%
2015-02-26 0 7.660 7.660 7.690 7.610 7.710 11,901,200 91,240,808 7.6665 3.601 3.601 3.615 3.577 3.624 25,319,261 3.6036 0.26%
2015-02-25 0 7.640 7.630 7.640 7.610 7.730 12,284,250 94,261,958 7.6734 3.591 3.586 3.591 3.577 3.633 26,134,182 3.6068 -0.52%
2015-02-24 0 7.680 7.660 7.670 7.580 7.730 15,700,995 119,806,860 7.6305 3.610 3.601 3.605 3.563 3.633 33,403,151 3.5867 -0.52%
2015-02-23 0 7.720 7.720 7.730 7.720 7.900 10,175,858 78,801,368 7.7440 3.629 3.629 3.633 3.629 3.713 21,648,674 3.6400 -1.53%
2015-02-18 0 7.840 7.840 7.850 7.650 7.860 11,126,000 87,010,000 7.8204 3.685 3.685 3.690 3.596 3.695 23,670,058 3.6760 1.69%
2015-02-17 0 7.710 7.700 7.720 7.680 7.780 5,450,379 42,086,664 7.7218 3.624 3.619 3.629 3.610 3.657 11,595,433 3.6296 -0.26%
2015-02-16 0 7.730 7.720 7.740 7.610 7.750 5,984,000 46,145,876 7.7115 3.633 3.629 3.638 3.577 3.643 12,730,687 3.6248 0.78%
2015-02-13 0 7.670 7.650 7.670 7.570 7.700 9,546,736 72,926,488 7.6389 3.605 3.596 3.605 3.558 3.619 20,310,246 3.5906 1.46%
2015-02-12 0 7.560 7.550 7.560 7.400 7.620 18,451,750 138,361,723 7.4986 3.554 3.549 3.554 3.478 3.582 39,255,257 3.5247 -0.40%
2015-02-11 0 7.590 7.590 7.610 7.540 7.900 26,810,503 205,560,299 7.6672 3.568 3.568 3.577 3.544 3.713 57,038,123 3.6039 -3.56%
2015-02-10 0 7.870 7.860 7.890 7.840 7.980 14,357,723 113,385,359 7.8972 3.699 3.695 3.709 3.685 3.751 30,545,401 3.7120 -1.38%
2015-02-09 0 7.980 7.960 7.970 7.920 8.060 19,479,334 155,656,984 7.9909 3.751 3.742 3.746 3.723 3.789 41,441,395 3.7561 -0.75%
2015-02-06 0 8.040 8.010 8.040 7.950 8.200 14,222,013 114,048,889 8.0192 3.779 3.765 3.779 3.737 3.854 30,256,684 3.7694 -0.50%
2015-02-05 0 8.080 8.060 8.100 7.960 8.250 20,594,797 166,249,024 8.0724 3.798 3.789 3.807 3.742 3.878 43,814,492 3.7944 -2.30%
2015-02-04 0 8.270 8.270 8.280 8.240 8.350 24,080,409 200,121,982 8.3106 3.887 3.887 3.892 3.873 3.925 51,229,973 3.9063 1.60%
2015-02-03 0 8.140 8.130 8.140 8.090 8.250 12,756,900 103,910,061 8.1454 3.826 3.821 3.826 3.803 3.878 27,139,723 3.8287 0.99%
2015-02-02 0 8.060 8.050 8.060 8.030 8.200 13,517,907 109,521,450 8.1020 3.789 3.784 3.789 3.774 3.854 28,758,731 3.8083 -0.12%
2015-01-30 0 8.070 8.050 8.070 8.000 8.220 17,309,153 140,334,422 8.1075 3.793 3.784 3.793 3.760 3.864 36,824,434 3.8109 -0.86%
2015-01-29 0 8.140 8.130 8.150 8.110 8.330 21,095,082 173,029,925 8.2024 3.826 3.821 3.831 3.812 3.915 44,878,826 3.8555 -1.81%
2015-01-28 0 8.290 8.290 8.300 8.220 8.350 24,121,971 199,786,705 8.2824 3.897 3.897 3.901 3.864 3.925 51,318,394 3.8931 0.36%
2015-01-27 0 8.260 8.240 8.270 8.090 8.290 20,594,000 168,795,826 8.1964 3.883 3.873 3.887 3.803 3.897 43,812,796 3.8527 1.60%
2015-01-26 0 8.130 8.120 8.130 8.040 8.250 22,547,883 182,566,402 8.0968 3.821 3.817 3.821 3.779 3.878 47,969,593 3.8059 -1.09%
2015-01-23 0 8.220 8.210 8.230 8.100 8.270 41,317,705 338,840,099 8.2008 3.864 3.859 3.868 3.807 3.887 87,901,534 3.8548 1.86%
2015-01-22 0 8.070 8.080 8.090 7.790 8.090 38,356,702 306,045,925 7.9789 3.793 3.798 3.803 3.662 3.803 81,602,135 3.7505 4.13%
2015-01-21 0 7.750 7.730 7.760 7.640 7.790 30,674,181 237,362,921 7.7382 3.643 3.633 3.648 3.591 3.662 65,257,922 3.6373 1.84%
2015-01-20 0 7.610 7.590 7.610 7.570 7.700 12,703,622 96,823,822 7.6217 3.577 3.568 3.577 3.558 3.619 27,026,377 3.5826 0.00%
2015-01-19 0 7.610 7.600 7.610 7.540 7.750 23,146,923 177,401,531 7.6642 3.577 3.572 3.577 3.544 3.643 49,244,024 3.6025 -0.52%
2015-01-16 0 7.650 7.650 7.660 7.620 7.670 14,208,120 108,680,441 7.6492 3.596 3.596 3.601 3.582 3.605 30,227,128 3.5955 -0.39%
2015-01-15 0 7.680 7.670 7.690 7.600 7.690 14,429,364 110,468,751 7.6558 3.610 3.605 3.615 3.572 3.615 30,697,814 3.5986 1.45%
2015-01-14 0 7.570 7.560 7.580 7.550 7.700 10,474,560 79,448,508 7.5849 3.558 3.554 3.563 3.549 3.619 22,284,149 3.5652 -0.53%
2015-01-13 0 7.610 7.610 7.620 7.500 7.680 11,297,214 86,109,536 7.6222 3.577 3.577 3.582 3.525 3.610 24,034,308 3.5828 0.53%
2015-01-12 0 7.570 7.560 7.570 7.500 7.680 20,658,020 156,337,265 7.5679 3.558 3.554 3.558 3.525 3.610 43,948,996 3.5572 -0.39%
2015-01-09 0 7.600 7.590 7.600 7.570 7.830 36,186,000 278,844,220 7.7059 3.572 3.568 3.572 3.558 3.680 76,984,066 3.6221 0.26%
2015-01-08 0 7.580 7.590 7.600 7.550 7.700 18,334,182 139,255,126 7.5954 3.563 3.568 3.572 3.549 3.619 39,005,137 3.5702 0.26%
2015-01-07 0 7.560 7.560 7.570 7.460 7.640 14,096,960 106,629,312 7.5640 3.554 3.554 3.558 3.507 3.591 29,990,640 3.5554 0.13%
2015-01-06 0 7.550 7.540 7.550 7.470 7.660 34,127,037 258,071,936 7.5621 3.549 3.544 3.549 3.511 3.601 72,603,716 3.5545 -2.83%
2015-01-05 0 7.770 7.770 7.780 7.520 7.870 39,093,592 303,794,942 7.7710 3.652 3.652 3.657 3.535 3.699 83,169,835 3.6527 1.83%
2015-01-02 0 7.630 7.620 7.640 7.350 7.650 21,852,500 164,294,215 7.5183 3.586 3.582 3.591 3.455 3.596 46,490,198 3.5340 4.09%
2014-12-31 0 7.330 7.340 7.350 7.320 7.380 5,687,154 41,730,850 7.3377 3.445 3.450 3.455 3.441 3.469 12,099,161 3.4491 -0.41%
2014-12-30 0 7.360 7.340 7.350 7.270 7.380 13,830,737 101,505,179 7.3391 3.460 3.450 3.455 3.417 3.469 29,424,263 3.4497 0.27%
2014-12-29 0 7.340 7.330 7.340 7.300 7.430 14,801,076 108,728,630 7.3460 3.450 3.445 3.450 3.431 3.492 31,488,615 3.4530 0.27%
2014-12-24 0 7.320 7.320 7.330 7.300 7.450 7,433,496 54,786,715 7.3702 3.441 3.441 3.445 3.431 3.502 15,814,424 3.4644 0.69%
2014-12-23 0 7.270 7.260 7.270 7.180 7.350 12,416,391 90,204,586 7.2650 3.417 3.413 3.417 3.375 3.455 26,415,306 3.4149 -0.95%
2014-12-22 0 7.340 7.350 7.360 7.230 7.390 25,729,600 188,699,407 7.3339 3.450 3.455 3.460 3.398 3.474 54,738,551 3.4473 3.97%
2014-12-19 0 7.060 7.050 7.070 7.020 7.100 29,483,828 207,955,102 7.0532 3.319 3.314 3.323 3.300 3.337 62,725,500 3.3153 0.28%
2014-12-18 0 7.040 7.030 7.050 7.000 7.220 46,927,604 332,469,779 7.0847 3.309 3.304 3.314 3.290 3.394 99,836,339 3.3301 0.72%
2014-12-17 0 6.990 6.980 7.010 6.970 7.080 30,108,334 211,174,091 7.0138 3.286 3.281 3.295 3.276 3.328 64,054,108 3.2968 0.00%
2014-12-16 0 6.990 6.960 7.010 6.960 7.100 22,981,784 161,079,856 7.0090 3.286 3.272 3.295 3.272 3.337 48,892,698 3.2946 -2.24%
2014-12-15 0 7.150 7.150 7.160 6.990 7.260 24,873,443 177,663,313 7.1427 3.361 3.361 3.366 3.286 3.413 52,917,116 3.3574 0.42%
2014-12-12 0 7.120 7.110 7.120 6.880 7.170 28,975,703 205,414,076 7.0892 3.347 3.342 3.347 3.234 3.370 61,644,488 3.3322 2.74%
2014-12-11 0 6.930 6.930 6.960 6.880 7.030 33,452,711 231,821,793 6.9298 3.257 3.257 3.272 3.234 3.304 71,169,118 3.2573 -3.48%
2014-12-10 0 7.180 7.180 7.200 7.170 7.390 24,129,000 175,855,740 7.2881 3.375 3.375 3.384 3.370 3.474 51,333,348 3.4258 -1.64%
2014-12-09 0 7.300 7.290 7.310 7.220 7.600 28,012,398 206,644,246 7.3769 3.431 3.427 3.436 3.394 3.572 59,595,100 3.4675 -5.32%
2014-12-08 0 7.710 7.700 7.710 7.650 7.900 17,100,249 132,073,139 7.7235 3.624 3.619 3.624 3.596 3.713 36,380,000 3.6304 -2.03%
2014-12-05 0 7.870 7.860 7.870 7.750 8.050 35,108,746 276,797,862 7.8840 3.699 3.695 3.699 3.643 3.784 74,692,257 3.7058 -2.11%
2014-12-04 0 8.040 8.050 8.060 7.520 8.130 64,823,200 505,612,534 7.7999 3.779 3.784 3.789 3.535 3.821 137,908,404 3.6663 4.15%
2014-12-03 0 7.720 7.720 7.730 7.700 8.090 29,502,102 230,364,738 7.8084 3.629 3.629 3.633 3.619 3.803 62,764,377 3.6703 -4.10%
2014-12-02 0 8.050 8.040 8.050 7.990 8.150 30,631,913 246,591,722 8.0502 3.784 3.779 3.784 3.756 3.831 65,167,999 3.7839 1.51%
2014-12-01 0 7.930 7.920 7.930 7.890 8.300 40,217,688 322,494,444 8.0187 3.727 3.723 3.727 3.709 3.901 85,561,298 3.7692 -5.48%
2014-11-28 0 8.390 8.380 8.390 8.230 8.500 22,782,000 190,772,819 8.3738 3.944 3.939 3.944 3.868 3.995 48,467,667 3.9361 -3.12%
2014-11-27 0 8.660 8.660 8.670 8.630 8.880 25,458,800 222,143,956 8.7256 4.071 4.071 4.075 4.056 4.174 54,162,437 4.1014 -2.48%
2014-11-26 0 8.880 8.860 8.870 8.700 8.890 39,507,065 348,445,168 8.8198 4.174 4.165 4.169 4.089 4.179 84,049,480 4.1457 0.34%
2014-11-25 0 8.850 8.840 8.850 8.510 8.900 228,258,867 1,942,701,025 8.5110 4.160 4.155 4.160 4.000 4.183 485,610,337 4.0005 3.75%
2014-11-24 0 8.530 8.540 8.550 8.490 8.760 53,557,200 458,904,288 8.5685 4.009 4.014 4.019 3.991 4.118 113,940,502 4.0276 0.24%
2014-11-21 0 8.510 8.500 8.510 8.460 8.670 43,503,399 372,929,805 8.5724 4.000 3.995 4.000 3.977 4.075 92,551,499 4.0294 0.83%
2014-11-20 0 8.440 8.440 8.470 8.380 8.600 34,485,174 293,090,046 8.4990 3.967 3.967 3.981 3.939 4.042 73,365,636 3.9949 -0.35%
2014-11-19 0 8.470 8.470 8.480 8.450 8.680 33,103,162 281,767,122 8.5118 3.981 3.981 3.986 3.972 4.080 70,425,468 4.0009 -2.87%
2014-11-18 0 8.720 8.710 8.720 8.700 9.060 24,345,764 213,745,418 8.7796 4.099 4.094 4.099 4.089 4.259 51,794,503 4.1268 -3.22%
2014-11-17 0 9.010 9.010 9.020 9.000 9.190 12,414,944 112,623,671 9.0716 4.235 4.235 4.240 4.230 4.320 26,412,228 4.2641 -1.10%
2014-11-14 0 9.110 9.110 9.140 9.060 9.400 22,403,100 203,966,164 9.1044 4.282 4.282 4.296 4.259 4.418 47,661,574 4.2795 -2.36%
2014-11-13 0 9.330 9.310 9.350 9.310 9.560 18,612,380 174,739,354 9.3883 4.386 4.376 4.395 4.376 4.494 39,596,990 4.4129 -1.79%
2014-11-12 0 9.500 9.490 9.500 9.470 9.740 27,839,790 264,822,923 9.5124 4.465 4.461 4.465 4.451 4.578 59,227,884 4.4713 -1.55%
2014-11-11 0 9.650 9.640 9.660 9.620 10.02 28,681,730 278,732,290 9.7181 4.536 4.531 4.541 4.522 4.710 61,019,073 4.5680 -3.31%
2014-11-10 0 9.980 9.980 10.00 9.960 10.30 20,525,482 205,560,936 10.015 4.691 4.691 4.700 4.682 4.841 43,667,027 4.7075 0.00%
2014-11-07 0 9.980 9.980 9.990 9.930 10.10 19,539,340 195,052,643 9.9826 4.691 4.691 4.696 4.668 4.747 41,569,055 4.6923 -0.80%
2014-11-06 0 10.06 10.04 10.06 10.02 10.20 10,401,600 104,483,520 10.045 4.729 4.719 4.729 4.710 4.794 22,128,930 4.7216 -0.40%
2014-11-05 0 10.10 10.10 10.12 10.02 10.18 26,944,280 271,510,556 10.077 4.747 4.747 4.757 4.710 4.785 57,322,728 4.7365 -0.79%
2014-11-04 0 10.18 10.14 10.16 10.08 10.26 6,605,222 67,478,357 10.216 4.785 4.766 4.776 4.738 4.823 14,052,309 4.8019 0.79%
2014-11-03 0 10.10 10.08 10.10 10.02 10.34 10,667,653 108,059,026 10.130 4.747 4.738 4.747 4.710 4.860 22,694,946 4.7614 -1.75%
2014-10-31 0 10.28 10.24 10.28 10.20 10.30 5,897,633 60,479,715 10.255 4.832 4.813 4.832 4.794 4.841 12,546,945 4.8203 0.78%
2014-10-30 0 10.20 10.16 10.22 10.08 10.32 11,446,226 116,153,589 10.148 4.794 4.776 4.804 4.738 4.851 24,351,324 4.7699 -0.78%
2014-10-29 0 10.28 10.28 10.30 10.22 10.50 11,747,749 121,409,908 10.335 4.832 4.832 4.841 4.804 4.935 24,992,801 4.8578 -0.39%
2014-10-28 0 10.32 10.32 10.34 10.04 10.42 14,677,848 150,208,515 10.234 4.851 4.851 4.860 4.719 4.898 31,226,453 4.8103 2.99%
2014-10-27 0 10.02 10.00 10.02 10.00 10.20 13,146,768 131,955,111 10.037 4.710 4.700 4.710 4.700 4.794 27,969,150 4.7179 -1.57%
2014-10-24 0 10.18 10.16 10.18 10.14 10.26 4,760,663 48,434,408 10.174 4.785 4.776 4.785 4.766 4.823 10,128,094 4.7822 -0.20%
2014-10-23 0 10.20 10.18 10.20 10.08 10.26 6,438,319 65,593,415 10.188 4.794 4.785 4.794 4.738 4.823 13,697,230 4.7888 0.20%
2014-10-22 0 10.18 10.16 10.18 10.14 10.36 9,459,514 96,730,772 10.226 4.785 4.776 4.785 4.766 4.870 20,124,685 4.8066 0.00%
2014-10-21 0 10.18 10.16 10.20 10.06 10.30 10,931,418 111,000,669 10.154 4.785 4.776 4.794 4.729 4.841 23,256,094 4.7730 -0.20%
2014-10-20 0 10.20 10.18 10.20 10.12 10.44 15,540,872 158,300,584 10.186 4.794 4.785 4.794 4.757 4.907 33,062,497 4.7879 -1.73%
2014-10-17 0 10.38 10.28 10.30 10.22 10.44 27,906,064 288,636,068 10.343 4.879 4.832 4.841 4.804 4.907 59,368,879 4.8617 1.76%
2014-10-16 0 10.20 10.18 10.22 10.14 10.46 70,630,000 721,267,028 10.212 4.794 4.785 4.804 4.766 4.917 150,262,106 4.8001 -0.39%
2014-10-15 0 10.24 10.22 10.26 10.12 10.48 14,912,661 152,919,241 10.254 4.813 4.804 4.823 4.757 4.926 31,726,007 4.8200 -1.54%
2014-10-14 0 10.40 10.36 10.40 10.30 10.50 26,317,281 273,556,178 10.395 4.888 4.870 4.888 4.841 4.935 55,988,816 4.8859 0.39%
2014-10-13 0 10.36 10.34 10.36 10.20 10.60 27,703,368 286,913,541 10.357 4.870 4.860 4.870 4.794 4.982 58,937,653 4.8681 -2.81%
2014-10-10 0 10.66 10.64 10.66 10.62 10.92 34,097,859 365,428,845 10.717 5.011 5.001 5.011 4.992 5.133 72,541,641 5.0375 -3.62%
2014-10-09 0 11.06 11.04 11.06 11.00 11.18 22,742,197 251,466,258 11.057 5.199 5.189 5.199 5.170 5.255 48,382,988 5.1974 -0.54%
2014-10-08 0 11.12 11.10 11.12 11.08 11.16 11,741,621 130,518,248 11.116 5.227 5.218 5.227 5.208 5.246 24,979,764 5.2250 -0.54%
2014-10-07 0 11.18 11.18 11.22 11.06 11.38 12,255,171 137,651,848 11.232 5.255 5.255 5.274 5.199 5.349 26,072,318 5.2796 -0.71%
2014-10-06 0 11.26 11.24 11.26 11.00 11.34 13,442,622 150,695,862 11.210 5.293 5.283 5.293 5.170 5.330 28,598,566 5.2694 1.62%
2014-10-03 0 11.08 11.08 11.10 10.90 11.20 17,047,585 188,673,777 11.067 5.208 5.208 5.218 5.123 5.265 36,267,960 5.2022 -1.07%
2014-09-30 0 11.20 11.18 11.20 11.10 11.34 15,262,547 171,152,297 11.214 5.265 5.255 5.265 5.218 5.330 32,470,373 5.2710 -2.27%
2014-09-29 0 11.46 11.42 11.46 11.40 11.60 15,411,898 176,596,618 11.458 5.387 5.368 5.387 5.359 5.453 32,788,111 5.3860 -2.22%
2014-09-26 0 11.72 11.72 11.74 11.72 11.86 8,565,705 100,810,182 11.769 5.509 5.509 5.518 5.509 5.575 18,223,147 5.5320 -1.18%
2014-09-25 0 11.86 11.86 11.88 11.84 12.06 6,283,695 75,020,691 11.939 5.575 5.575 5.584 5.565 5.669 13,368,275 5.6118 -0.34%
2014-09-24 0 11.90 11.88 11.92 11.86 12.00 6,089,793 72,605,266 11.922 5.594 5.584 5.603 5.575 5.641 12,955,757 5.6041 -0.34%
2014-09-23 0 11.94 11.90 11.94 11.86 12.06 8,368,574 100,107,271 11.962 5.612 5.594 5.612 5.575 5.669 17,803,760 5.6228 -1.16%
2014-09-22 0 12.08 12.06 12.08 11.60 12.18 14,823,750 177,959,215 12.005 5.678 5.669 5.678 5.453 5.725 31,536,853 5.6429 -1.15%
2014-09-19 0 12.22 12.14 12.16 12.14 12.34 29,154,761 356,149,446 12.216 5.744 5.706 5.716 5.706 5.800 62,025,425 5.7420 -0.65%
2014-09-18 0 12.30 12.30 12.34 12.20 12.56 17,936,500 221,118,230 12.328 5.782 5.782 5.800 5.735 5.904 38,159,086 5.7946 -2.07%
2014-09-17 0 12.56 12.54 12.56 12.50 12.66 9,357,533 117,447,350 12.551 5.904 5.894 5.904 5.876 5.951 19,907,725 5.8996 0.48%
2014-09-16 0 12.50 12.50 12.52 12.36 12.56 7,698,000 96,355,948 12.517 5.876 5.876 5.885 5.810 5.904 16,377,144 5.8836 -0.32%
2014-09-15 0 12.54 12.52 12.56 12.42 12.62 9,801,556 122,483,822 12.496 5.894 5.885 5.904 5.838 5.932 20,852,364 5.8739 -0.79%
2014-09-12 0 12.64 12.62 12.64 12.62 12.78 10,486,122 132,862,837 12.670 5.941 5.932 5.941 5.932 6.007 22,308,747 5.9556 -0.94%
2014-09-11 0 12.76 12.74 12.76 12.70 12.88 13,017,741 166,069,175 12.757 5.998 5.988 5.998 5.970 6.054 27,694,651 5.9964 -0.31%
2014-09-10 0 12.80 12.78 12.82 12.72 13.04 11,057,875 142,162,194 12.856 6.017 6.007 6.026 5.979 6.129 23,525,125 6.0430 -1.69%
2014-09-08 0 13.02 12.98 13.02 12.90 13.06 9,863,050 128,155,751 12.994 6.120 6.101 6.120 6.064 6.139 20,983,189 6.1075 0.31%
2014-09-05 0 12.98 12.96 13.00 12.94 13.10 15,160,582 197,022,145 12.996 6.101 6.092 6.111 6.082 6.158 32,253,447 6.1086 -0.76%
2014-09-04 0 13.08 13.06 13.10 12.94 13.12 8,995,000 117,293,940 13.040 6.148 6.139 6.158 6.082 6.167 19,136,453 6.1293 -0.15%
2014-09-03 0 13.10 13.10 13.12 12.96 13.18 19,539,506 255,719,609 13.087 6.158 6.158 6.167 6.092 6.195 41,569,408 6.1516 1.08%
2014-09-02 0 12.96 12.94 12.96 12.74 13.06 15,451,067 199,815,790 12.932 6.092 6.082 6.092 5.988 6.139 32,871,441 6.0787 1.89%
2014-09-01 0 12.72 12.70 12.72 12.62 12.76 13,551,450 171,648,338 12.666 5.979 5.970 5.979 5.932 5.998 28,830,092 5.9538 -0.62%
2014-08-29 0 12.80 12.76 12.88 12.34 12.90 38,030,352 480,591,492 12.637 6.017 5.998 6.054 5.800 6.064 80,907,841 5.9400 -0.93%
2014-08-28 0 12.92 12.90 12.92 12.86 12.98 13,284,785 171,599,677 12.917 6.073 6.064 6.073 6.045 6.101 28,262,775 6.0716 -0.31%
2014-08-27 0 12.96 12.94 12.96 12.80 13.14 9,284,178 120,555,797 12.985 6.092 6.082 6.092 6.017 6.176 19,751,666 6.1036 -1.07%
2014-08-26 0 13.10 13.06 13.10 13.06 13.18 6,900,539 90,457,982 13.109 6.158 6.139 6.158 6.139 6.195 14,680,582 6.1617 0.15%
2014-08-25 0 13.08 13.10 13.12 13.00 13.16 8,971,835 117,446,087 13.091 6.148 6.158 6.167 6.111 6.186 19,087,170 6.1531 0.46%
2014-08-22 0 13.02 13.00 13.02 12.94 13.08 10,484,435 136,369,337 13.007 6.120 6.111 6.120 6.082 6.148 22,305,158 6.1138 1.09%
2014-08-21 0 12.88 12.86 12.88 12.84 12.96 11,815,635 152,273,003 12.887 6.054 6.045 6.054 6.035 6.092 25,137,225 6.0577 -0.62%
2014-08-20 0 12.96 12.94 12.96 12.78 12.98 14,012,485 180,947,041 12.913 6.092 6.082 6.092 6.007 6.101 29,810,923 6.0698 1.25%
2014-08-19 0 12.80 12.78 12.80 12.76 13.16 35,445,891 456,893,111 12.890 6.017 6.007 6.017 5.998 6.186 75,409,518 6.0588 -2.44%
2014-08-18 0 13.12 13.12 13.16 13.08 13.24 6,943,635 91,315,867 13.151 6.167 6.167 6.186 6.148 6.223 14,772,267 6.1816 -0.46%
2014-08-15 0 13.18 13.18 13.24 13.04 13.24 13,570,011 178,454,254 13.151 6.195 6.195 6.223 6.129 6.223 28,869,580 6.1814 1.07%
2014-08-14 0 13.04 13.02 13.04 13.02 13.28 24,029,272 315,658,862 13.136 6.129 6.120 6.129 6.120 6.242 51,121,181 6.1747 -1.66%
2014-08-13 0 13.26 13.24 13.26 13.12 13.50 19,394,021 257,039,859 13.254 6.233 6.223 6.233 6.167 6.346 41,259,896 6.2298 -0.15%
2014-08-12 0 13.28 13.24 13.26 13.22 13.46 14,968,776 199,484,521 13.327 6.242 6.223 6.233 6.214 6.327 31,845,389 6.2642 -0.60%
2014-08-11 0 13.36 13.34 13.38 13.32 13.56 17,419,827 234,037,109 13.435 6.280 6.270 6.289 6.261 6.374 37,059,888 6.3151 0.60%
2014-08-08 0 13.28 13.26 13.28 13.14 13.40 12,004,956 159,294,017 13.269 6.242 6.233 6.242 6.176 6.299 25,539,997 6.2370 0.15%
2014-08-07 0 13.26 13.24 13.26 13.14 13.30 8,402,440 111,324,348 13.249 6.233 6.223 6.233 6.176 6.252 17,875,808 6.2277 -0.15%
2014-08-06 0 13.28 13.26 13.28 13.10 13.36 12,357,128 163,699,152 13.247 6.242 6.233 6.242 6.158 6.280 26,289,227 6.2269 0.45%
2014-08-05 0 13.22 13.20 13.24 13.06 13.34 12,641,807 166,839,663 13.197 6.214 6.205 6.223 6.139 6.270 26,894,868 6.2034 1.38%
2014-08-04 0 13.04 13.04 13.08 13.02 13.30 13,503,905 176,937,244 13.103 6.129 6.129 6.148 6.120 6.252 28,728,942 6.1588 -0.61%
2014-08-01 0 13.12 13.12 13.14 13.00 13.32 17,810,423 233,902,217 13.133 6.167 6.167 6.176 6.111 6.261 37,890,863 6.1731 -0.91%
2014-07-31 0 13.24 13.22 13.24 13.20 13.64 24,120,350 320,786,715 13.299 6.223 6.214 6.223 6.205 6.411 51,314,945 6.2513 -1.63%
2014-07-30 0 13.46 13.46 13.48 13.40 13.86 61,030,612 827,201,984 13.554 6.327 6.327 6.336 6.299 6.515 129,839,846 6.3709 1.51%
2014-07-29 0 13.26 13.24 13.28 13.14 13.54 22,335,783 297,538,002 13.321 6.233 6.223 6.242 6.176 6.364 47,518,360 6.2615 0.61%
2014-07-28 0 13.18 13.16 13.18 13.00 13.24 15,809,264 208,273,814 13.174 6.195 6.186 6.195 6.111 6.223 33,633,489 6.1925 1.54%
2014-07-25 0 12.98 12.96 13.00 12.92 13.12 14,323,028 186,437,052 13.017 6.101 6.092 6.111 6.073 6.167 30,471,589 6.1184 -0.31%
2014-07-24 0 13.02 13.00 13.02 12.94 13.10 16,876,718 219,530,989 13.008 6.120 6.111 6.120 6.082 6.158 35,904,448 6.1143 -0.31%
2014-07-23 0 13.06 13.04 13.06 12.90 13.16 15,512,981 201,893,640 13.014 6.139 6.129 6.139 6.064 6.186 33,003,160 6.1174 0.15%
2014-07-22 0 13.04 13.04 13.06 12.90 13.16 16,512,242 215,316,292 13.040 6.129 6.129 6.139 6.064 6.186 35,129,042 6.1293 1.40%
2014-07-21 0 12.86 12.82 12.86 12.82 13.00 15,039,466 194,279,019 12.918 6.045 6.026 6.045 6.026 6.111 31,995,778 6.0720 0.16%
2014-07-18 0 12.84 12.80 12.82 12.80 13.10 55,269,463 714,534,757 12.928 6.035 6.017 6.026 6.017 6.158 117,583,264 6.0768 -2.13%
2014-07-17 0 13.12 13.10 13.12 12.50 13.36 76,099,933 988,957,714 12.996 6.167 6.158 6.167 5.876 6.280 161,899,139 6.1085 7.36%
2014-07-16 0 12.22 12.22 12.24 12.18 12.28 5,376,603 65,723,784 12.224 5.744 5.744 5.753 5.725 5.772 11,438,478 5.7459 0.16%
2014-07-15 0 12.20 12.18 12.20 12.10 12.28 9,513,937 116,027,315 12.196 5.735 5.725 5.735 5.688 5.772 20,240,467 5.7324 0.49%
2014-07-14 0 12.14 12.10 12.14 11.96 12.16 7,677,343 92,636,150 12.066 5.706 5.688 5.706 5.622 5.716 16,333,197 5.6716 0.33%
2014-07-11 0 12.10 12.08 12.10 12.04 12.14 5,163,310 62,410,119 12.087 5.688 5.678 5.688 5.659 5.706 10,984,707 5.6815 -0.17%
2014-07-10 0 12.12 12.10 12.12 12.06 12.18 6,377,772 77,231,215 12.109 5.697 5.688 5.697 5.669 5.725 13,568,419 5.6920 0.17%
2014-07-09 0 12.10 12.08 12.10 11.98 12.14 9,492,328 114,639,731 12.077 5.688 5.678 5.688 5.631 5.706 20,194,495 5.6768 0.17%
2014-07-08 0 12.08 12.08 12.10 11.92 12.16 17,884,080 215,035,761 12.024 5.678 5.678 5.688 5.603 5.716 38,047,565 5.6518 -0.66%
2014-07-07 0 12.16 12.16 12.18 12.10 12.38 13,830,915 168,683,424 12.196 5.716 5.716 5.725 5.688 5.819 29,424,641 5.7327 -1.78%
2014-07-04 0 12.38 12.36 12.38 12.32 12.56 14,969,530 185,074,838 12.363 5.819 5.810 5.819 5.791 5.904 31,846,993 5.8114 -0.96%
2014-07-03 0 12.50 12.48 12.50 12.48 12.66 12,913,645 162,072,916 12.551 5.876 5.866 5.876 5.866 5.951 27,473,191 5.8993 -0.48%
2014-07-02 0 12.56 12.52 12.56 12.50 12.86 22,794,744 286,390,805 12.564 5.904 5.885 5.904 5.876 6.045 48,494,779 5.9056 -1.72%
2014-06-30 0 12.78 12.74 12.78 12.58 12.90 6,363,867 81,204,051 12.760 6.007 5.988 6.007 5.913 6.064 13,538,837 5.9979 0.31%
2014-06-27 0 12.74 12.72 12.74 12.72 13.00 7,714,881 98,704,887 12.794 5.988 5.979 5.988 5.979 6.111 16,413,058 6.0138 -0.78%
2014-06-26 0 12.84 12.82 12.84 12.72 12.86 4,528,000 57,925,800 12.793 6.035 6.026 6.035 5.979 6.045 9,633,114 6.0132 1.10%
2014-06-25 0 12.70 12.68 12.70 12.64 12.82 5,199,266 66,192,597 12.731 5.970 5.960 5.970 5.941 6.026 11,061,201 5.9842 0.16%
2014-06-24 0 12.68 12.68 12.70 12.60 12.84 7,282,507 92,418,978 12.691 5.960 5.960 5.970 5.923 6.035 15,493,202 5.9651 -0.94%
2014-06-23 0 12.80 12.78 12.82 12.66 13.02 10,287,445 132,120,910 12.843 6.017 6.007 6.026 5.951 6.120 21,886,070 6.0368 -0.62%
2014-06-20 0 12.88 12.86 12.88 12.82 13.06 7,798,634 100,722,012 12.915 6.054 6.045 6.054 6.026 6.139 16,591,238 6.0708 0.31%
2014-06-19 0 12.84 12.84 12.86 12.74 13.08 8,852,071 114,309,720 12.913 6.035 6.035 6.045 5.988 6.148 18,832,378 6.0699 -0.93%
2014-06-18 0 12.96 12.94 12.96 12.90 13.08 6,057,242 78,718,258 12.996 6.092 6.082 6.092 6.064 6.148 12,886,506 6.1086 -0.15%
2014-06-17 0 12.98 12.96 12.98 12.78 13.10 13,442,217 174,288,526 12.966 6.101 6.092 6.101 6.007 6.158 28,597,704 6.0945 1.56%
2014-06-16 0 12.78 12.74 12.78 12.62 12.82 4,096,600 52,228,794 12.749 6.007 5.988 6.007 5.932 6.026 8,715,330 5.9928 0.39%
2014-06-13 0 12.96 12.94 12.96 12.68 13.00 6,104,920 78,814,819 12.910 5.984 5.974 5.984 5.854 6.002 13,222,599 5.9606 1.57%
2014-06-12 0 12.76 12.76 12.80 12.60 12.80 2,950,000 37,504,714 12.713 5.891 5.891 5.910 5.817 5.910 6,389,382 5.8698 0.00%
2014-06-11 0 12.76 12.76 12.82 12.64 12.86 3,091,523 39,560,732 12.797 5.891 5.891 5.919 5.836 5.938 6,695,906 5.9082 -0.47%
2014-06-10 0 12.82 12.78 12.84 12.54 12.84 10,174,040 129,889,052 12.767 5.919 5.901 5.928 5.790 5.928 22,035,875 5.8944 1.58%
2014-06-09 0 12.62 12.60 12.62 12.56 12.78 4,857,578 61,420,828 12.644 5.827 5.817 5.827 5.799 5.901 10,520,991 5.8379 -0.32%
2014-06-06 0 12.66 12.66 12.70 12.62 12.84 2,510,012 31,864,838 12.695 5.845 5.845 5.864 5.827 5.928 5,436,416 5.8614 -0.78%
2014-06-05 0 12.76 12.72 12.76 12.68 12.80 2,308,300 29,370,486 12.724 5.891 5.873 5.891 5.854 5.910 4,999,529 5.8747 0.31%
2014-06-04 0 12.72 12.72 12.76 12.60 12.96 5,116,568 65,250,599 12.753 5.873 5.873 5.891 5.817 5.984 11,081,935 5.8880 -1.55%
2014-06-03 0 12.92 12.90 12.92 12.66 12.94 11,775,004 150,456,910 12.778 5.965 5.956 5.965 5.845 5.974 25,503,391 5.8995 2.22%
2014-05-30 0 12.64 12.62 12.66 12.58 12.74 8,435,910 106,842,200 12.665 5.836 5.827 5.845 5.808 5.882 18,271,273 5.8476 -0.32%
2014-05-29 0 12.68 12.64 12.68 12.62 12.78 4,049,000 51,390,942 12.692 5.854 5.836 5.854 5.827 5.901 8,769,698 5.8601 -0.16%
2014-05-28 0 12.70 12.68 12.70 12.52 12.86 10,439,530 132,961,044 12.736 5.864 5.854 5.864 5.781 5.938 22,610,898 5.8804 0.79%
2014-05-27 0 12.60 12.60 12.64 12.40 12.66 5,647,800 70,913,319 12.556 5.817 5.817 5.836 5.725 5.845 12,232,527 5.7971 -0.16%
2014-05-26 0 12.62 12.62 12.64 12.58 12.90 4,846,098 61,466,985 12.684 5.827 5.827 5.836 5.808 5.956 10,496,126 5.8562 -0.63%
2014-05-23 0 12.70 12.68 12.70 12.50 12.74 5,663,055 71,463,839 12.619 5.864 5.854 5.864 5.771 5.882 12,265,567 5.8264 0.00%
2014-05-22 0 12.70 12.70 12.74 12.34 12.76 23,644,000 298,273,414 12.615 5.864 5.864 5.882 5.697 5.891 51,210,358 5.8245 3.93%
2014-05-21 0 12.22 12.22 12.24 12.04 12.32 6,475,330 78,696,070 12.153 5.642 5.642 5.651 5.559 5.688 14,024,868 5.6112 0.99%
2014-05-20 0 12.10 12.08 12.14 12.02 12.34 6,252,543 75,889,691 12.137 5.587 5.577 5.605 5.550 5.697 13,542,335 5.6039 -0.33%
2014-05-19 0 12.14 12.14 12.16 11.96 12.48 6,526,987 79,187,666 12.132 5.605 5.605 5.614 5.522 5.762 14,136,751 5.6015 -1.62%
2014-05-16 0 12.34 12.30 12.32 12.28 12.38 5,002,962 61,723,902 12.337 5.697 5.679 5.688 5.670 5.716 10,835,877 5.6963 -0.48%
2014-05-15 0 12.40 12.34 12.40 12.30 12.44 5,345,653 66,137,348 12.372 5.725 5.697 5.725 5.679 5.744 11,578,109 5.7123 0.49%
2014-05-14 0 12.34 12.30 12.34 12.08 12.54 13,361,413 164,347,883 12.300 5.697 5.679 5.697 5.577 5.790 28,939,382 5.6790 1.98%
2014-05-13 0 12.10 12.10 12.14 12.04 12.24 9,038,941 109,410,977 12.104 5.587 5.587 5.605 5.559 5.651 19,577,373 5.5886 0.00%
2014-05-12 0 12.10 12.08 12.12 11.72 12.30 12,605,454 152,000,086 12.058 5.587 5.577 5.596 5.411 5.679 27,302,056 5.5673 2.37%
2014-05-09 0 11.82 11.78 11.82 11.68 11.98 8,951,938 105,417,720 11.776 5.457 5.439 5.457 5.393 5.531 19,388,934 5.4370 -0.34%
2014-05-08 0 11.86 11.84 11.86 11.72 12.02 13,143,968 155,874,265 11.859 5.476 5.467 5.476 5.411 5.550 28,468,419 5.4753 -0.34%
2014-05-07 0 11.90 11.88 11.92 11.86 12.00 12,399,630 147,780,690 11.918 5.494 5.485 5.504 5.476 5.540 26,856,263 5.5027 -1.98%
2014-05-05 0 12.14 12.10 12.14 11.90 12.24 10,333,700 124,534,613 12.051 5.605 5.587 5.605 5.494 5.651 22,381,682 5.5641 0.66%
2014-05-02 0 12.06 12.06 12.08 12.02 12.40 13,839,000 167,986,490 12.139 5.568 5.568 5.577 5.550 5.725 29,973,784 5.6044 -0.33%
2014-04-30 0 12.10 12.08 12.16 12.06 12.50 10,175,176 123,775,423 12.164 5.587 5.577 5.614 5.568 5.771 22,038,336 5.6164 -2.42%
2014-04-29 0 12.40 12.36 12.40 12.20 12.52 12,874,100 158,869,526 12.340 5.725 5.707 5.725 5.633 5.781 27,883,914 5.6975 0.32%
2014-04-28 0 12.36 12.34 12.36 12.28 12.64 12,822,945 159,359,914 12.428 5.707 5.697 5.707 5.670 5.836 27,773,118 5.7379 -2.06%
2014-04-25 0 12.62 12.60 12.64 12.58 12.76 4,646,600 58,710,108 12.635 5.827 5.817 5.836 5.808 5.891 10,064,035 5.8337 -0.63%
2014-04-24 0 12.70 12.66 12.70 12.66 12.82 3,090,876 39,305,445 12.717 5.864 5.845 5.864 5.845 5.919 6,694,505 5.8713 -0.63%
2014-04-23 0 12.78 12.78 12.80 12.70 12.94 9,646,758 123,382,016 12.790 5.901 5.901 5.910 5.864 5.974 20,893,839 5.9052 -0.47%
2014-04-22 0 12.84 12.82 12.86 12.54 12.92 8,332,447 106,482,722 12.779 5.928 5.919 5.938 5.790 5.965 18,047,183 5.9002 1.42%
2014-04-17 0 12.66 12.64 12.68 12.48 12.68 11,321,400 142,561,382 12.592 5.845 5.836 5.854 5.762 5.854 24,520,933 5.8139 0.64%
2014-04-16 0 12.58 12.56 12.58 12.46 12.64 8,916,000 112,032,696 12.565 5.808 5.799 5.808 5.753 5.836 19,311,096 5.8015 -0.32%
2014-04-15 0 12.62 12.60 12.62 12.56 12.88 8,434,935 106,750,013 12.656 5.827 5.817 5.827 5.799 5.947 18,269,161 5.8432 -2.02%
2014-04-14 0 12.88 12.86 12.90 12.72 12.92 6,875,530 88,177,507 12.825 5.947 5.938 5.956 5.873 5.965 14,891,658 5.9213 0.47%
2014-04-11 0 12.82 12.80 12.82 12.74 12.96 9,810,374 125,531,125 12.796 5.919 5.910 5.919 5.882 5.984 21,248,214 5.9078 0.00%
2014-04-10 0 12.82 12.82 12.84 12.50 12.84 14,931,788 189,331,080 12.680 5.919 5.919 5.928 5.771 5.928 32,340,645 5.8543 3.22%
2014-04-09 0 12.42 12.42 12.46 12.36 12.66 35,573,659 445,113,930 12.512 5.734 5.734 5.753 5.707 5.845 77,048,715 5.7770 -2.05%
2014-04-08 0 12.68 12.66 12.68 12.66 13.12 28,491,087 363,141,533 12.746 5.854 5.845 5.854 5.845 6.058 61,708,627 5.8848 -3.35%
2014-04-07 0 13.12 13.12 13.16 13.00 13.30 5,937,824 78,173,616 13.165 6.058 6.058 6.076 6.002 6.141 12,860,687 6.0785 -1.06%
2014-04-04 0 13.26 13.26 13.28 13.22 13.40 5,890,716 78,353,958 13.301 6.122 6.122 6.131 6.104 6.187 12,758,657 6.1412 -0.15%
2014-04-03 0 13.28 13.26 13.28 13.22 13.44 9,290,770 123,668,503 13.311 6.131 6.122 6.131 6.104 6.205 20,122,807 6.1457 0.76%
2014-04-02 0 13.18 13.16 13.18 13.08 13.30 7,018,000 92,326,980 13.156 6.085 6.076 6.085 6.039 6.141 15,200,232 6.0741 1.38%
2014-04-01 0 13.00 13.00 13.02 12.92 13.06 6,932,031 90,053,606 12.991 6.002 6.002 6.011 5.965 6.030 15,014,033 5.9980 0.15%
2014-03-31 0 12.98 12.96 13.02 12.88 13.10 8,204,388 106,464,856 12.977 5.993 5.984 6.011 5.947 6.048 17,769,821 5.9913 -0.15%
2014-03-28 0 13.00 12.98 13.00 12.80 13.10 7,578,000 98,259,890 12.966 6.002 5.993 6.002 5.910 6.048 16,413,132 5.9867 1.56%
2014-03-27 0 12.80 12.78 12.84 12.70 12.88 9,010,554 115,329,320 12.799 5.910 5.901 5.928 5.864 5.947 19,515,890 5.9095 0.00%
2014-03-26 0 12.80 12.80 12.84 12.76 13.00 9,283,094 119,269,914 12.848 5.910 5.910 5.928 5.891 6.002 20,106,182 5.9320 0.63%
2014-03-25 0 12.72 12.72 12.74 12.54 12.90 21,572,047 273,535,610 12.680 5.873 5.873 5.882 5.790 5.956 46,722,731 5.8544 -1.40%
2014-03-24 0 12.90 12.90 12.92 12.74 13.28 18,062,656 233,225,586 12.912 5.956 5.956 5.965 5.882 6.131 39,121,768 5.9615 -0.77%
2014-03-21 0 13.00 12.94 13.04 12.66 13.16 46,375,467 597,396,363 12.882 6.002 5.974 6.021 5.845 6.076 100,444,268 5.9475 -3.42%
2014-03-20 0 13.46 13.42 13.50 13.34 13.76 12,923,103 174,636,096 13.513 6.215 6.196 6.233 6.159 6.353 27,990,050 6.2392 -1.03%
2014-03-19 0 13.60 13.58 13.60 13.56 13.74 8,301,992 113,426,118 13.663 6.279 6.270 6.279 6.261 6.344 17,981,221 6.3080 -0.44%
2014-03-18 0 13.66 13.64 13.68 13.52 13.72 7,540,656 102,816,676 13.635 6.307 6.298 6.316 6.242 6.335 16,332,249 6.2953 0.00%
2014-03-17 0 13.66 13.66 13.68 13.56 13.76 3,693,000 50,498,604 13.674 6.307 6.307 6.316 6.261 6.353 7,998,640 6.3134 -0.15%
2014-03-14 0 13.68 13.68 13.70 13.52 13.84 10,183,454 139,537,811 13.702 6.316 6.316 6.325 6.242 6.390 22,056,265 6.3264 -0.73%
2014-03-13 0 13.78 13.76 13.80 13.70 13.94 10,292,651 141,939,581 13.790 6.362 6.353 6.372 6.325 6.436 22,292,774 6.3671 -0.29%
2014-03-12 0 13.82 13.80 13.82 13.60 13.84 11,287,952 155,078,217 13.738 6.381 6.372 6.381 6.279 6.390 24,448,489 6.3431 0.73%
2014-03-11 0 13.72 13.72 13.78 13.60 13.80 7,984,514 109,491,353 13.713 6.335 6.335 6.362 6.279 6.372 17,293,598 6.3313 0.00%
2014-03-10 0 13.72 13.72 13.76 13.58 13.86 7,974,684 109,370,895 13.715 6.335 6.335 6.353 6.270 6.399 17,272,307 6.3322 -1.01%
2014-03-07 0 13.86 13.86 13.88 13.80 13.96 8,583,722 119,035,645 13.868 6.399 6.399 6.408 6.372 6.445 18,591,418 6.4027 0.43%
2014-03-06 0 13.80 13.82 13.84 13.74 13.94 7,609,777 105,209,162 13.826 6.372 6.381 6.390 6.344 6.436 16,481,958 6.3833 0.88%
2014-03-05 0 13.68 13.68 13.74 13.64 13.98 10,817,756 148,751,223 13.751 6.316 6.316 6.344 6.298 6.455 23,430,095 6.3487 -0.73%
2014-03-04 0 13.78 13.78 13.82 13.68 13.96 7,334,979 101,276,501 13.807 6.362 6.362 6.381 6.316 6.445 15,886,775 6.3749 -0.58%
2014-03-03 0 13.86 13.84 13.86 13.72 14.02 14,816,200 206,180,586 13.916 6.399 6.390 6.399 6.335 6.473 32,090,294 6.4250 0.00%
2014-02-28 0 13.86 13.82 13.84 13.60 14.00 12,712,522 176,155,865 13.857 6.399 6.381 6.390 6.279 6.464 27,533,954 6.3978 1.17%
2014-02-27 0 13.70 13.74 13.76 13.48 13.84 15,308,477 209,380,639 13.677 6.325 6.344 6.353 6.224 6.390 33,156,513 6.3149 1.93%
2014-02-26 0 13.44 13.44 13.50 13.32 13.68 11,800,012 159,332,199 13.503 6.205 6.205 6.233 6.150 6.316 25,557,555 6.2343 -0.74%
2014-02-25 0 13.54 13.52 13.56 13.34 13.66 7,794,422 105,487,383 13.534 6.251 6.242 6.261 6.159 6.307 16,881,879 6.2486 0.89%
2014-02-24 0 13.42 13.42 13.44 13.28 13.60 4,508,280 60,547,789 13.430 6.196 6.196 6.205 6.131 6.279 9,764,449 6.2008 -1.32%
2014-02-21 0 13.60 13.54 13.62 13.46 13.66 12,443,870 168,755,355 13.561 6.279 6.251 6.288 6.215 6.307 26,952,083 6.2613 1.19%
2014-02-20 0 13.44 13.44 13.46 13.36 13.58 12,220,041 164,620,788 13.471 6.205 6.205 6.215 6.168 6.270 26,467,293 6.2198 0.60%
2014-02-19 0 13.36 13.32 13.36 13.20 13.42 6,739,498 89,818,223 13.327 6.168 6.150 6.168 6.094 6.196 14,597,027 6.1532 0.30%
2014-02-18 0 13.32 13.30 13.34 13.22 13.42 4,640,360 61,839,952 13.327 6.150 6.141 6.159 6.104 6.196 10,050,520 6.1529 -0.30%
2014-02-17 0 13.36 13.30 13.36 13.10 13.36 9,918,700 131,250,462 13.233 6.168 6.141 6.168 6.048 6.168 21,482,836 6.1095 -0.60%
2014-02-14 0 13.44 13.44 13.46 13.16 13.58 5,924,993 79,204,506 13.368 6.205 6.205 6.215 6.076 6.270 12,832,897 6.1720 0.15%
2014-02-13 0 13.42 13.40 13.42 13.30 13.60 8,990,321 120,353,320 13.387 6.196 6.187 6.196 6.141 6.279 19,472,067 6.1808 0.90%
2014-02-12 0 13.30 13.28 13.32 13.20 13.56 9,222,213 122,827,565 13.319 6.141 6.131 6.150 6.094 6.261 19,974,320 6.1493 -0.45%
2014-02-11 0 13.36 13.36 13.38 12.86 13.38 17,695,498 233,341,253 13.186 6.168 6.168 6.178 5.938 6.178 38,326,543 6.0882 3.25%
2014-02-10 0 12.94 12.92 12.94 12.80 13.04 9,002,108 116,576,521 12.950 5.974 5.965 5.974 5.910 6.021 19,497,597 5.9790 -0.31%
2014-02-07 0 12.98 12.94 12.98 12.68 12.98 9,271,545 118,929,652 12.827 5.993 5.974 5.993 5.854 5.993 20,081,168 5.9224 1.09%
2014-02-06 0 12.84 12.80 12.88 12.52 12.94 8,861,203 113,666,507 12.827 5.928 5.910 5.947 5.781 5.974 19,192,412 5.9225 1.90%
2014-02-05 0 12.60 12.60 12.62 12.50 12.76 7,887,759 99,462,725 12.610 5.817 5.817 5.827 5.771 5.891 17,084,037 5.8220 0.32%
2014-02-04 0 12.56 12.56 12.60 12.38 12.82 18,210,399 229,390,074 12.597 5.799 5.799 5.817 5.716 5.919 39,441,763 5.8159 -2.48%
2014-01-30 0 12.88 12.92 12.94 12.80 12.96 9,453,545 121,670,038 12.870 5.947 5.965 5.974 5.910 5.984 20,475,361 5.9423 -1.08%
2014-01-29 0 13.02 13.00 13.04 12.80 13.14 14,639,141 190,045,328 12.982 6.011 6.002 6.021 5.910 6.067 31,706,803 5.9938 0.77%
2014-01-28 0 12.92 12.92 12.94 12.80 13.04 17,194,620 221,904,285 12.905 5.965 5.965 5.974 5.910 6.021 37,241,696 5.9585 -0.77%
2014-01-27 0 13.02 12.96 13.06 12.92 13.20 27,286,948 355,307,450 13.021 6.011 5.984 6.030 5.965 6.094 59,100,591 6.0119 -3.41%
2014-01-24 0 13.48 13.48 13.50 13.10 13.58 20,683,935 277,047,992 13.394 6.224 6.224 6.233 6.048 6.270 44,799,176 6.1842 -0.88%
2014-01-23 0 13.60 13.56 13.58 13.42 13.86 23,754,077 322,842,097 13.591 6.279 6.261 6.270 6.196 6.399 51,448,773 6.2750 -3.27%
2014-01-22 0 14.06 14.00 14.06 13.70 14.06 9,779,630 136,151,255 13.922 6.492 6.464 6.492 6.325 6.492 21,181,626 6.4278 0.43%
2014-01-21 0 14.00 13.98 14.02 13.94 14.18 7,772,252 109,334,983 14.067 6.464 6.455 6.473 6.436 6.547 16,833,861 6.4949 0.57%
2014-01-20 0 13.92 13.88 13.94 13.80 14.02 10,014,450 139,781,798 13.958 6.427 6.408 6.436 6.372 6.473 21,690,220 6.4445 -0.14%
2014-01-17 0 13.94 13.94 13.96 13.66 14.08 11,249,931 156,751,382 13.934 6.436 6.436 6.445 6.307 6.501 24,366,139 6.4332 0.72%
2014-01-16 0 13.84 13.82 13.84 13.70 13.90 7,380,368 102,109,051 13.835 6.390 6.381 6.390 6.325 6.418 15,985,082 6.3878 1.02%
2014-01-15 0 13.70 13.68 13.72 13.52 13.76 9,953,866 135,969,302 13.660 6.325 6.316 6.335 6.242 6.353 21,559,002 6.3068 1.48%
2014-01-14 0 13.50 13.50 13.54 13.34 13.60 7,681,150 103,648,949 13.494 6.233 6.233 6.251 6.159 6.279 16,636,544 6.2302 0.00%
2014-01-13 0 13.50 13.50 13.52 13.46 13.74 10,126,410 137,051,303 13.534 6.233 6.233 6.242 6.215 6.344 21,932,714 6.2487 1.05%
2014-01-10 0 13.36 13.32 13.38 13.30 13.58 12,316,065 165,036,809 13.400 6.168 6.150 6.178 6.141 6.270 26,675,271 6.1869 -0.89%
2014-01-09 0 13.48 13.46 13.48 13.40 13.82 18,573,935 252,698,524 13.605 6.224 6.215 6.224 6.187 6.381 40,229,143 6.2815 -0.30%
2014-01-08 0 13.52 13.50 13.52 13.14 13.56 12,933,406 172,935,945 13.371 6.242 6.233 6.242 6.067 6.261 28,012,365 6.1736 1.81%
2014-01-07 0 13.28 13.26 13.30 13.24 13.44 9,700,180 129,400,262 13.340 6.131 6.122 6.141 6.113 6.205 21,009,545 6.1591 -0.90%
2014-01-06 0 13.40 13.38 13.42 13.04 13.42 13,375,100 177,126,710 13.243 6.187 6.178 6.196 6.021 6.196 28,969,026 6.1143 1.67%
2014-01-03 0 13.18 13.18 13.20 13.18 13.50 14,734,156 195,808,555 13.289 6.085 6.085 6.094 6.085 6.233 31,912,595 6.1358 -3.23%
2014-01-02 0 13.62 13.58 13.62 13.46 13.80 11,041,500 150,465,148 13.627 6.288 6.270 6.288 6.215 6.372 23,914,700 6.2917 -0.29%
2013-12-31 0 13.66 13.66 13.70 13.32 13.72 5,753,000 78,132,640 13.581 6.307 6.307 6.325 6.150 6.335 12,460,379 6.2705 1.64%
2013-12-30 0 13.44 13.42 13.44 13.40 13.82 13,190,652 178,487,240 13.531 6.205 6.196 6.205 6.187 6.381 28,569,532 6.2475 -2.33%
2013-12-27 0 13.76 13.74 13.78 13.68 14.06 5,226,810 72,366,400 13.845 6.353 6.344 6.362 6.316 6.492 11,320,708 6.3924 -0.72%
2013-12-24 0 13.86 13.84 13.90 13.74 13.98 7,034,194 97,527,058 13.865 6.399 6.390 6.418 6.344 6.455 15,235,307 6.4014 0.87%
2013-12-23 0 13.74 13.72 13.76 13.58 14.00 11,049,668 151,549,105 13.715 6.344 6.335 6.353 6.270 6.464 23,932,391 6.3324 0.00%
2013-12-20 0 13.74 13.70 13.78 13.52 14.02 15,386,069 210,610,972 13.688 6.344 6.325 6.362 6.242 6.473 33,324,569 6.3200 -1.15%
2013-12-19 0 13.90 13.88 13.92 13.80 14.06 26,778,619 373,669,008 13.954 6.418 6.408 6.427 6.372 6.492 57,999,605 6.4426 1.02%
2013-12-18 0 13.76 13.76 13.78 13.42 13.98 65,004,601 892,647,803 13.732 6.353 6.353 6.362 6.196 6.455 140,792,967 6.3401 -2.96%
2013-12-17 1 - - - - - 0 0 - 6.547 - - - - 0 - 0.00%
2013-12-16 0 14.18 14.18 14.20 14.14 14.60 20,246,246 287,806,589 14.215 6.547 6.547 6.556 6.528 6.741 43,851,189 6.5633 -3.14%
2013-12-13 0 14.64 14.62 14.64 14.34 14.82 19,388,284 284,459,477 14.672 6.759 6.750 6.759 6.621 6.842 41,992,936 6.7740 0.69%
2013-12-12 0 14.54 14.54 14.56 14.30 14.74 25,131,274 366,388,783 14.579 6.713 6.713 6.722 6.602 6.806 54,431,634 6.7312 1.39%
2013-12-11 0 14.34 14.30 14.32 14.14 14.48 16,573,311 237,562,753 14.334 6.621 6.602 6.612 6.528 6.685 35,896,007 6.6181 0.00%
2013-12-10 0 14.34 14.32 14.34 13.86 14.44 21,667,468 309,341,984 14.277 6.621 6.612 6.621 6.399 6.667 46,929,403 6.5916 3.31%
2013-12-09 0 13.88 13.86 13.88 13.84 14.08 7,792,657 108,457,828 13.918 6.408 6.399 6.408 6.390 6.501 16,878,056 6.4260 -0.29%
2013-12-06 0 13.92 13.92 13.96 13.86 14.08 21,763,507 303,823,618 13.960 6.427 6.427 6.445 6.399 6.501 47,137,413 6.4455 -1.14%
2013-12-05 0 14.08 14.04 14.06 14.00 14.20 12,765,079 179,673,295 14.075 6.501 6.482 6.492 6.464 6.556 27,647,787 6.4987 -0.14%
2013-12-04 0 14.10 14.08 14.10 14.00 14.26 10,865,744 153,377,955 14.116 6.510 6.501 6.510 6.464 6.584 23,534,032 6.5173 -0.28%
2013-12-03 0 14.14 14.12 14.16 14.12 14.30 7,507,762 106,486,470 14.184 6.528 6.519 6.538 6.519 6.602 16,261,004 6.5486 -0.84%
2013-12-02 0 14.26 14.26 14.28 14.02 14.50 16,812,526 239,558,537 14.249 6.584 6.584 6.593 6.473 6.695 36,414,121 6.5787 -0.56%
2013-11-29 0 14.34 14.28 14.34 14.26 14.56 12,508,591 179,778,330 14.372 6.621 6.593 6.621 6.584 6.722 27,092,261 6.6358 -0.14%
2013-11-28 0 14.36 14.34 14.36 14.18 14.38 17,962,142 256,944,482 14.305 6.630 6.621 6.630 6.547 6.639 38,904,066 6.6046 0.70%
2013-11-27 0 14.26 14.26 14.28 14.06 14.40 12,929,991 184,138,687 14.241 6.584 6.584 6.593 6.492 6.649 28,004,968 6.5752 0.56%
2013-11-26 0 14.18 14.10 14.22 14.10 14.42 23,301,347 332,164,754 14.255 6.547 6.510 6.565 6.510 6.658 50,468,209 6.5817 -1.53%
2013-11-25 0 14.40 14.38 14.40 13.98 14.42 26,012,406 372,324,958 14.313 6.649 6.639 6.649 6.455 6.658 56,340,071 6.6085 2.42%
2013-11-22 0 14.06 14.08 14.10 14.02 14.38 29,116,727 411,426,212 14.130 6.492 6.501 6.510 6.473 6.639 63,063,696 6.5240 0.43%
2013-11-21 0 14.00 14.00 14.02 13.78 14.04 29,584,768 412,584,455 13.946 6.464 6.464 6.473 6.362 6.482 64,077,422 6.4388 0.29%
2013-11-20 0 13.96 13.96 13.98 13.54 13.98 37,337,725 516,529,650 13.834 6.445 6.445 6.455 6.251 6.455 80,869,492 6.3872 2.35%
2013-11-19 0 13.64 13.64 13.66 13.30 13.94 32,667,064 446,113,918 13.656 6.298 6.298 6.307 6.141 6.436 70,753,343 6.3052 2.10%
2013-11-18 0 13.36 13.34 13.36 13.16 13.42 29,936,284 398,248,734 13.303 6.168 6.159 6.168 6.076 6.196 64,838,768 6.1421 2.93%
2013-11-15 0 12.98 12.96 12.98 12.74 13.06 15,881,243 206,430,236 12.998 5.993 5.984 5.993 5.882 6.030 34,397,062 6.0014 2.20%
2013-11-14 0 12.70 12.68 12.72 12.62 12.78 14,925,039 189,509,777 12.697 5.864 5.854 5.873 5.827 5.901 32,326,027 5.8625 0.63%
2013-11-13 0 12.62 12.60 12.64 12.58 12.76 16,181,443 205,026,792 12.670 5.827 5.817 5.836 5.808 5.891 35,047,263 5.8500 -1.87%
2013-11-12 0 12.86 12.86 12.90 12.82 13.06 10,130,188 131,090,800 12.941 5.938 5.938 5.956 5.919 6.030 21,940,896 5.9747 -1.68%
2013-11-11 0 13.08 13.08 13.10 12.72 13.10 12,205,597 157,604,442 12.912 6.039 6.039 6.048 5.873 6.048 26,436,009 5.9617 0.93%
2013-11-08 0 12.96 12.92 12.94 12.72 12.98 10,546,950 135,579,681 12.855 5.984 5.965 5.974 5.873 5.993 22,843,558 5.9351 -0.15%
2013-11-07 0 12.98 12.94 12.96 12.92 13.18 18,161,958 235,830,999 12.985 5.993 5.974 5.984 5.965 6.085 39,336,846 5.9952 -1.52%
2013-11-06 0 13.18 13.16 13.18 13.00 13.20 24,279,434 318,751,100 13.128 6.085 6.076 6.085 6.002 6.094 52,586,640 6.0614 2.33%
2013-11-05 0 12.88 12.86 12.88 12.78 13.00 17,011,100 219,803,338 12.921 5.947 5.938 5.947 5.901 6.002 36,844,211 5.9657 -0.16%
2013-11-04 0 12.90 12.90 12.92 12.50 13.08 33,832,000 434,092,720 12.831 5.956 5.956 5.965 5.771 6.039 73,276,469 5.9240 4.03%
2013-11-01 0 12.40 12.40 12.42 12.28 12.78 19,984,750 250,272,414 12.523 5.725 5.725 5.734 5.670 5.901 43,284,817 5.7820 -2.21%
2013-10-31 0 12.68 12.64 12.70 12.32 12.78 43,520,413 549,996,084 12.638 5.854 5.836 5.864 5.688 5.901 94,260,529 5.8349 1.28%
2013-10-30 0 12.52 12.52 12.54 11.80 12.58 71,473,033 872,251,194 12.204 5.781 5.781 5.790 5.448 5.808 154,802,894 5.6346 7.01%
2013-10-29 0 11.70 11.68 11.70 11.32 11.74 21,162,800 245,850,584 11.617 5.402 5.393 5.402 5.226 5.420 45,836,346 5.3637 3.17%
2013-10-28 0 11.34 11.32 11.34 11.24 11.48 10,917,375 123,694,505 11.330 5.236 5.226 5.236 5.190 5.300 23,645,859 5.2311 0.00%
2013-10-25 0 11.34 11.32 11.34 11.32 11.50 9,269,836 105,472,586 11.378 5.236 5.226 5.236 5.226 5.310 20,077,467 5.2533 -0.35%
2013-10-24 0 11.38 11.36 11.38 11.34 11.58 12,399,500 141,706,176 11.428 5.254 5.245 5.254 5.236 5.347 26,855,982 5.2765 -1.39%
2013-10-23 0 11.54 11.52 11.56 11.50 11.76 11,529,220 133,910,104 11.615 5.328 5.319 5.337 5.310 5.430 24,971,049 5.3626 -1.54%
2013-10-22 0 11.72 11.70 11.72 11.66 11.80 9,084,000 106,336,800 11.706 5.411 5.402 5.411 5.383 5.448 19,674,966 5.4047 -0.17%
2013-10-21 0 11.74 11.74 11.76 11.62 11.88 11,628,980 136,387,834 11.728 5.420 5.420 5.430 5.365 5.485 25,187,119 5.4150 0.51%
2013-10-18 0 11.68 11.68 11.70 11.60 11.90 14,900,000 174,590,500 11.717 5.393 5.393 5.402 5.356 5.494 32,271,796 5.4100 -1.52%
2013-10-17 0 11.86 11.84 11.88 11.84 11.98 9,617,932 114,393,058 11.894 5.476 5.467 5.485 5.467 5.531 20,831,405 5.4914 -0.34%
2013-10-16 0 11.90 11.86 11.90 11.84 11.98 11,335,689 134,923,678 11.903 5.494 5.476 5.494 5.467 5.531 24,551,882 5.4955 0.00%
2013-10-15 0 11.90 11.90 11.92 11.82 12.00 13,071,881 155,526,615 11.898 5.494 5.494 5.504 5.457 5.540 28,312,287 5.4933 -0.34%
2013-10-11 0 11.94 11.92 11.98 11.80 12.10 19,325,840 230,691,929 11.937 5.513 5.504 5.531 5.448 5.587 41,857,689 5.5113 0.17%
2013-10-10 0 11.92 11.90 11.92 11.80 12.00 23,286,143 276,708,181 11.883 5.504 5.494 5.504 5.448 5.540 50,435,278 5.4864 -0.17%
2013-10-09 0 11.94 11.92 11.94 11.54 12.00 27,779,502 328,838,591 11.837 5.513 5.504 5.513 5.328 5.540 60,167,410 5.4654 1.70%
2013-10-08 0 11.74 11.72 11.74 11.58 11.78 24,562,875 287,062,177 11.687 5.420 5.411 5.420 5.347 5.439 53,200,543 5.3959 -0.17%
2013-10-07 0 11.76 11.74 11.76 11.34 11.78 42,480,958 494,669,202 11.644 5.430 5.420 5.430 5.236 5.439 92,009,181 5.3763 3.16%
2013-10-04 0 11.40 11.36 11.40 11.10 11.42 20,384,252 231,343,571 11.349 5.263 5.245 5.263 5.125 5.273 44,150,095 5.2399 1.24%
2013-10-03 0 11.26 11.26 11.30 11.08 11.30 37,164,145 417,619,036 11.237 5.199 5.199 5.217 5.116 5.217 80,493,537 5.1882 1.81%
2013-10-02 0 11.06 11.06 11.08 10.86 11.10 28,074,460 308,896,008 11.003 5.106 5.106 5.116 5.014 5.125 60,806,258 5.0800 2.03%
2013-09-30 0 10.84 10.84 10.90 10.54 10.94 37,218,130 399,759,904 10.741 5.005 5.005 5.033 4.866 5.051 80,610,462 4.9592 1.12%
2013-09-27 0 10.72 10.70 10.72 10.66 10.86 22,681,706 242,914,068 10.710 4.949 4.940 4.949 4.922 5.014 49,126,133 4.9447 -0.74%
2013-09-26 0 10.80 10.82 10.84 10.62 10.98 31,431,180 338,932,048 10.783 4.986 4.996 5.005 4.903 5.070 68,076,552 4.9787 -1.46%
2013-09-25 0 10.96 10.96 10.98 10.92 11.14 18,768,215 206,886,761 11.023 5.060 5.060 5.070 5.042 5.143 40,649,933 5.0895 -1.62%
2013-09-24 0 11.14 11.10 11.14 11.06 11.16 16,643,000 185,019,253 11.117 5.143 5.125 5.143 5.106 5.153 36,046,946 5.1327 0.00%
2013-09-23 0 11.14 11.14 11.16 11.04 11.40 18,165,110 202,069,212 11.124 5.143 5.143 5.153 5.097 5.263 39,343,672 5.1360 -0.54%
2013-09-19 0 11.20 11.18 11.24 11.16 11.38 25,268,475 284,594,153 11.263 5.171 5.162 5.190 5.153 5.254 54,728,796 5.2001 -0.36%
2013-09-18 0 11.24 11.22 11.24 11.12 11.28 20,381,824 228,403,755 11.206 5.190 5.180 5.190 5.134 5.208 44,144,836 5.1740 0.54%
2013-09-17 0 11.18 11.14 11.22 11.12 11.28 14,176,575 158,439,837 11.176 5.162 5.143 5.180 5.134 5.208 30,704,935 5.1601 -0.36%
2013-09-16 0 11.22 11.22 11.26 11.18 11.36 13,902,663 156,428,631 11.252 5.180 5.180 5.199 5.162 5.245 30,111,671 5.1950 0.18%
2013-09-13 0 11.20 11.18 11.22 11.08 11.24 20,099,314 223,449,146 11.117 5.171 5.162 5.180 5.116 5.190 43,532,950 5.1329 0.72%
2013-09-12 0 11.12 11.12 11.14 11.10 11.36 23,418,218 262,615,903 11.214 5.134 5.134 5.143 5.125 5.245 50,721,339 5.1776 -0.54%
2013-09-11 0 11.18 11.14 11.18 11.06 11.40 30,818,713 344,362,328 11.174 5.162 5.143 5.162 5.106 5.263 66,750,014 5.1590 -0.89%
2013-09-10 0 11.28 11.30 11.32 11.26 11.50 40,131,860 454,859,795 11.334 5.208 5.217 5.226 5.199 5.310 86,921,288 5.2330 -0.35%
2013-09-09 0 11.32 11.30 11.32 11.22 11.60 39,101,774 444,522,277 11.368 5.226 5.217 5.226 5.180 5.356 84,690,232 5.2488 -1.57%
2013-09-06 0 11.50 11.50 11.52 11.24 11.56 39,683,166 455,159,989 11.470 5.310 5.310 5.319 5.190 5.337 85,949,465 5.2957 1.77%
2013-09-05 0 11.30 11.30 11.32 11.16 11.34 26,455,742 297,709,071 11.253 5.217 5.217 5.226 5.153 5.236 57,300,289 5.1956 0.36%
2013-09-04 0 11.26 11.24 11.26 11.14 11.30 25,552,620 286,982,814 11.231 5.199 5.190 5.199 5.143 5.217 55,344,224 5.1854 0.00%
2013-09-03 0 11.26 11.26 11.28 11.22 11.36 28,841,726 325,519,840 11.286 5.199 5.199 5.208 5.180 5.245 62,468,073 5.2110 0.36%
2013-09-02 0 11.22 11.20 11.22 11.12 11.34 53,023,220 595,109,236 11.224 5.180 5.171 5.180 5.134 5.236 114,842,585 5.1820 -0.71%
2013-08-30 0 11.30 11.26 11.28 11.04 11.38 56,389,010 634,380,221 11.250 5.217 5.199 5.208 5.097 5.254 122,132,524 5.1942 1.25%
2013-08-29 0 11.16 11.14 11.16 11.02 11.26 71,837,908 802,272,367 11.168 5.153 5.143 5.153 5.088 5.199 155,593,174 5.1562 2.57%
2013-08-28 0 10.88 10.86 10.88 10.74 11.38 272,306,508 3,015,204,690 11.073 5.023 5.014 5.023 4.959 5.254 589,786,577 5.1124 -13.51%
2013-08-27 1 - - - - - 0 0 - 5.808 - - - - 0 - 0.00%
2013-08-26 0 12.58 12.56 12.60 12.40 12.72 24,909,000 314,214,288 12.614 5.808 5.799 5.817 5.725 5.873 53,950,212 5.8242 0.96%
2013-08-23 0 12.46 12.40 12.46 12.12 12.46 20,052,800 246,896,260 12.312 5.753 5.725 5.753 5.596 5.753 43,432,206 5.6846 3.15%
2013-08-22 0 12.08 12.04 12.08 11.84 12.12 11,101,102 133,028,594 11.983 5.577 5.559 5.577 5.467 5.596 24,043,792 5.5328 0.33%
2013-08-21 0 12.04 12.04 12.06 11.80 12.16 17,426,201 208,754,972 11.979 5.559 5.559 5.568 5.448 5.614 37,743,275 5.5309 -0.82%
2013-08-20 0 12.14 12.10 12.12 12.10 12.50 20,384,000 249,372,720 12.234 5.605 5.587 5.596 5.587 5.771 44,149,549 5.6484 -2.41%
2013-08-19 0 12.44 12.44 12.46 12.34 12.56 4,762,160 59,331,880 12.459 5.744 5.744 5.753 5.697 5.799 10,314,326 5.7524 0.32%
2013-08-16 0 12.40 12.38 12.40 12.18 12.60 12,776,553 158,149,445 12.378 5.725 5.716 5.725 5.624 5.817 27,672,638 5.7150 0.65%
2013-08-15 0 12.32 12.30 12.34 12.30 12.60 21,359,390 266,007,586 12.454 5.688 5.679 5.697 5.679 5.817 46,262,139 5.7500 -1.91%
2013-08-13 0 12.56 12.56 12.58 12.40 12.72 17,526,267 220,526,214 12.583 5.799 5.799 5.808 5.725 5.873 37,960,007 5.8094 -0.32%
2013-08-12 0 12.60 12.60 12.62 12.30 12.68 30,150,687 378,487,946 12.553 5.817 5.817 5.827 5.679 5.854 65,303,142 5.7959 3.11%
2013-08-09 0 12.22 12.20 12.22 12.00 12.24 32,564,124 394,875,507 12.126 5.642 5.633 5.642 5.540 5.651 70,530,386 5.5987 3.56%
2013-08-08 0 11.80 11.80 11.82 11.80 11.94 15,298,328 181,413,866 11.858 5.448 5.448 5.457 5.448 5.513 33,134,531 5.4751 -0.17%
2013-08-07 0 11.82 11.80 11.84 11.74 11.88 22,378,882 264,315,900 11.811 5.457 5.448 5.467 5.420 5.485 48,470,249 5.4532 -0.17%
2013-08-06 0 11.84 11.82 11.84 11.68 11.92 22,250,008 263,006,812 11.821 5.467 5.457 5.467 5.393 5.504 48,191,122 5.4576 -1.00%
2013-08-05 0 11.96 11.96 11.98 11.60 11.98 26,671,662 315,947,763 11.846 5.522 5.522 5.531 5.356 5.531 57,767,948 5.4693 4.00%
2013-08-02 0 11.50 11.50 11.52 11.42 11.68 19,392,193 223,463,793 11.523 5.310 5.310 5.319 5.273 5.393 42,001,402 5.3204 0.17%
2013-08-01 0 11.48 11.48 11.54 11.42 11.66 27,437,562 316,213,020 11.525 5.300 5.300 5.328 5.273 5.383 59,426,805 5.3211 0.53%
2013-07-31 0 11.42 11.40 11.50 11.40 11.84 32,283,204 372,674,417 11.544 5.273 5.263 5.310 5.263 5.467 69,921,944 5.3299 -2.06%
2013-07-30 0 11.66 11.66 11.68 11.62 12.00 31,436,450 370,332,279 11.780 5.383 5.383 5.393 5.365 5.540 68,087,966 5.4390 0.52%
2013-07-29 0 11.60 11.58 11.60 11.56 12.22 75,412,251 888,558,378 11.783 5.356 5.347 5.356 5.337 5.642 163,334,816 5.4401 -6.15%
2013-07-26 0 12.36 12.34 12.36 12.32 12.98 40,764,584 511,534,495 12.549 5.707 5.697 5.707 5.688 5.993 88,291,700 5.7937 -4.48%
2013-07-25 0 12.94 12.92 12.98 12.90 13.06 9,182,031 119,035,187 12.964 5.974 5.965 5.993 5.956 6.030 19,887,291 5.9855 -0.46%
2013-07-24 0 13.00 12.98 13.02 12.92 13.28 9,144,600 119,013,048 13.015 6.002 5.993 6.011 5.965 6.131 19,806,219 6.0089 -1.07%
2013-07-23 0 13.14 13.10 13.12 12.74 13.16 17,454,200 227,062,736 13.009 6.067 6.048 6.058 5.882 6.076 37,803,918 6.0063 2.02%
2013-07-22 0 12.88 12.82 12.90 12.80 13.10 5,296,672 68,171,336 12.871 5.947 5.919 5.956 5.910 6.048 11,472,021 5.9424 -0.46%
2013-07-19 0 12.94 12.90 12.96 12.80 13.04 5,224,835 67,525,389 12.924 5.974 5.956 5.984 5.910 6.021 11,316,430 5.9670 0.78%
2013-07-18 0 12.84 12.84 12.88 12.80 13.10 8,867,000 114,537,840 12.917 5.928 5.928 5.947 5.910 6.048 19,204,967 5.9640 -0.47%
2013-07-17 0 12.90 12.86 12.90 12.78 13.20 12,009,000 155,522,932 12.951 5.956 5.938 5.956 5.901 6.094 26,010,201 5.9793 -1.38%
2013-07-16 0 13.08 13.06 13.08 13.02 13.40 8,766,550 115,272,829 13.149 6.039 6.030 6.039 6.011 6.187 18,987,403 6.0710 -1.36%
2013-07-15 0 13.26 13.20 13.28 13.10 13.60 12,287,577 163,713,747 13.324 6.122 6.094 6.131 6.048 6.279 26,613,569 6.1515 -1.04%
2013-07-12 0 13.40 13.36 13.42 12.92 13.42 23,185,253 308,003,874 13.284 6.187 6.168 6.196 5.965 6.196 50,216,762 6.1335 0.90%
2013-07-11 0 13.28 13.28 13.30 12.88 13.30 24,681,627 324,457,822 13.146 6.131 6.131 6.141 5.947 6.141 53,457,747 6.0694 3.11%
2013-07-10 0 12.88 12.88 12.90 12.44 12.90 22,519,000 286,206,028 12.710 5.947 5.947 5.956 5.744 5.956 48,773,729 5.8680 2.06%
2013-07-09 0 12.62 12.58 12.62 12.26 12.66 27,400,424 344,136,125 12.560 5.827 5.808 5.827 5.660 5.845 59,346,368 5.7988 2.27%
2013-07-08 0 12.34 12.34 12.36 11.88 12.46 17,268,469 211,330,876 12.238 5.697 5.697 5.707 5.485 5.753 37,401,645 5.6503 1.65%
2013-07-05 0 12.14 12.12 12.18 12.08 12.58 23,418,647 285,699,732 12.200 5.605 5.596 5.624 5.577 5.808 50,722,268 5.6326 -1.94%
2013-07-04 0 12.38 12.34 12.38 12.10 12.42 23,509,100 288,639,366 12.278 5.716 5.697 5.716 5.587 5.734 50,918,179 5.6687 2.48%
2013-07-03 0 12.08 12.10 12.14 12.04 13.10 44,638,138 548,610,730 12.290 5.577 5.587 5.605 5.559 6.048 96,681,401 5.6744 -6.36%
2013-07-02 0 12.90 12.86 12.92 12.86 14.18 40,332,991 528,155,252 13.095 5.956 5.938 5.965 5.938 6.547 87,356,916 6.0459 -6.25%
2013-06-28 0 13.76 13.72 13.78 13.40 13.78 20,148,221 275,560,098 13.677 6.353 6.335 6.362 6.187 6.362 43,638,877 6.3146 2.08%
2013-06-27 0 13.48 13.48 13.50 13.30 13.88 27,455,243 371,799,995 13.542 6.224 6.224 6.233 6.141 6.408 59,465,100 6.2524 3.53%
2013-06-26 0 13.02 13.00 13.06 12.72 13.08 26,476,136 343,593,395 12.977 6.011 6.002 6.030 5.873 6.039 57,344,460 5.9917 3.83%
2013-06-25 0 12.54 12.50 12.54 11.94 12.74 37,392,389 463,262,336 12.389 5.790 5.771 5.790 5.513 5.882 80,987,888 5.7201 -0.16%
2013-06-24 0 12.56 12.54 12.60 12.48 13.18 16,708,051 211,964,665 12.686 5.799 5.790 5.817 5.762 6.085 36,187,839 5.8573 -3.83%
2013-06-21 0 13.06 13.02 13.08 12.62 13.20 20,500,060 264,694,362 12.912 6.030 6.011 6.039 5.827 6.094 44,400,923 5.9615 0.31%
2013-06-20 0 13.02 13.00 13.02 13.00 13.58 28,042,650 368,873,869 13.154 6.011 6.002 6.011 6.002 6.270 60,737,361 6.0733 -4.41%
2013-06-19 0 13.62 13.58 13.60 13.58 13.90 17,770,826 243,644,168 13.710 6.288 6.270 6.279 6.270 6.418 38,489,696 6.3301 -2.01%
2013-06-18 0 13.90 13.86 13.90 13.62 13.92 12,578,589 173,510,910 13.794 6.418 6.399 6.418 6.288 6.427 27,243,869 6.3688 -0.57%
2013-06-17 0 13.98 13.94 13.96 13.86 14.08 5,458,533 76,139,514 13.949 6.455 6.436 6.445 6.399 6.501 11,822,595 6.4402 1.01%
2013-06-14 0 13.84 13.80 13.88 13.60 14.16 12,790,455 176,857,427 13.827 6.390 6.372 6.408 6.279 6.538 27,702,748 6.3841 -0.29%
2013-06-13 0 13.88 13.88 13.90 13.70 14.00 19,523,620 269,317,269 13.794 6.408 6.408 6.418 6.325 6.464 42,286,059 6.3689 -1.70%
2013-06-11 0 14.12 14.10 14.12 14.02 14.42 15,727,244 221,989,584 14.115 6.519 6.510 6.519 6.473 6.658 34,063,517 6.5169 -1.81%
2013-06-10 0 14.38 14.38 14.40 14.30 14.56 7,000,302 100,823,868 14.403 6.639 6.639 6.649 6.602 6.722 15,161,900 6.6498 -0.28%
2013-06-07 0 14.42 14.40 14.44 14.20 14.62 11,166,657 160,821,504 14.402 6.658 6.649 6.667 6.556 6.750 24,185,777 6.6494 0.00%
2013-06-06 0 14.42 14.40 14.42 14.30 14.58 10,216,643 147,145,249 14.403 6.658 6.649 6.658 6.602 6.732 22,128,149 6.6497 -1.23%
2013-06-05 0 14.60 14.58 14.60 14.50 14.74 14,664,752 213,813,232 14.580 6.741 6.732 6.741 6.695 6.806 31,762,274 6.7317 -0.95%
2013-06-04 0 14.74 14.74 14.76 14.70 14.86 15,554,327 229,794,892 14.774 6.806 6.806 6.815 6.787 6.861 33,688,998 6.8211 -0.41%
2013-06-03 0 14.80 14.78 14.80 14.72 14.90 15,832,665 235,057,488 14.846 6.833 6.824 6.833 6.796 6.879 34,291,848 6.8546 -0.67%
2013-05-31 0 14.90 14.84 14.90 14.74 14.90 20,516,012 304,252,319 14.830 6.879 6.852 6.879 6.806 6.879 44,435,473 6.8471 0.68%
2013-05-30 0 14.80 14.78 14.84 14.62 14.94 15,422,900 228,098,047 14.790 6.833 6.824 6.852 6.750 6.898 33,404,341 6.8284 0.14%
2013-05-29 0 14.78 14.78 14.82 14.72 14.96 17,886,851 265,613,173 14.850 6.824 6.824 6.842 6.796 6.907 38,740,993 6.8561 -1.07%
2013-05-28 0 14.94 14.92 14.96 14.66 15.10 13,450,935 200,044,288 14.872 6.898 6.889 6.907 6.769 6.972 29,133,277 6.8665 0.95%
2013-05-27 0 14.80 14.78 14.80 14.70 14.94 9,679,823 143,447,611 14.819 6.833 6.824 6.833 6.787 6.898 20,965,454 6.8421 0.27%
2013-05-24 0 14.76 14.74 14.78 14.64 14.82 15,870,994 233,774,318 14.730 6.815 6.806 6.824 6.759 6.842 34,374,864 6.8007 -0.27%
2013-05-23 0 14.80 14.82 14.84 14.68 15.08 34,533,952 511,679,948 14.817 6.833 6.842 6.852 6.778 6.962 74,796,822 6.8409 -1.66%
2013-05-22 0 15.28 15.24 15.28 15.14 15.66 23,174,460 354,330,715 15.290 6.949 6.930 6.949 6.885 7.121 50,960,460 6.9531 -2.43%
2013-05-21 0 15.66 15.66 15.68 15.48 15.68 15,514,476 242,342,232 15.620 7.121 7.121 7.131 7.040 7.131 34,116,214 7.1034 1.16%
2013-05-20 0 15.48 15.46 15.48 15.26 15.58 12,136,678 187,613,557 15.458 7.040 7.030 7.040 6.940 7.085 26,688,462 7.0298 1.44%
2013-05-16 0 15.26 15.22 15.24 15.16 15.48 9,329,589 142,367,689 15.260 6.940 6.921 6.930 6.894 7.040 20,515,695 6.9395 -0.65%
2013-05-15 0 15.36 15.32 15.36 15.22 15.48 8,194,695 125,569,711 15.323 6.985 6.967 6.985 6.921 7.040 18,020,072 6.9683 0.66%
2013-05-14 0 15.26 15.28 15.32 15.22 15.44 14,230,000 217,781,600 15.304 6.940 6.949 6.967 6.921 7.021 31,291,661 6.9597 0.39%
2013-05-13 0 15.20 15.22 15.24 15.16 15.52 11,945,720 182,379,042 15.267 6.912 6.921 6.930 6.894 7.058 26,268,547 6.9429 -1.68%
2013-05-10 0 15.46 15.44 15.48 15.20 15.50 12,195,382 187,324,141 15.360 7.030 7.021 7.040 6.912 7.049 26,817,552 6.9851 1.05%
2013-05-09 0 15.30 15.28 15.30 15.16 15.48 8,668,903 132,512,179 15.286 6.958 6.949 6.958 6.894 7.040 19,062,851 6.9513 -0.39%
2013-05-08 0 15.36 15.34 15.36 15.30 15.40 9,929,149 152,431,509 15.352 6.985 6.976 6.985 6.958 7.003 21,834,123 6.9813 0.39%
2013-05-07 0 15.30 15.28 15.30 15.16 15.36 12,717,561 194,065,730 15.260 6.958 6.949 6.958 6.894 6.985 27,965,819 6.9394 0.66%
2013-05-06 0 15.20 15.18 15.20 15.18 15.38 9,196,216 140,052,514 15.229 6.912 6.903 6.912 6.903 6.994 20,222,409 6.9256 -0.13%
2013-05-03 0 15.22 15.20 15.22 15.14 15.34 11,399,273 173,885,423 15.254 6.921 6.912 6.921 6.885 6.976 25,066,914 6.9369 0.93%
2013-05-02 0 15.08 15.08 15.10 14.94 15.24 18,643,822 281,638,618 15.106 6.858 6.858 6.867 6.794 6.930 40,997,622 6.8696 -0.66%
2013-04-30 0 15.18 15.18 15.22 15.00 15.22 17,993,337 271,956,689 15.114 6.903 6.903 6.921 6.821 6.921 39,567,210 6.8733 1.34%
2013-04-29 0 14.98 14.96 14.98 14.86 15.04 18,063,227 270,463,001 14.973 6.812 6.803 6.812 6.758 6.839 39,720,898 6.8091 1.22%
2013-04-26 0 14.80 14.78 14.80 14.74 14.94 20,386,273 302,158,856 14.822 6.730 6.721 6.730 6.703 6.794 44,829,258 6.7402 0.41%
2013-04-25 0 14.74 14.74 14.76 14.50 14.86 24,090,000 355,503,562 14.757 6.703 6.703 6.712 6.594 6.758 52,973,726 6.7109 1.24%
2013-04-24 0 14.56 14.54 14.56 14.38 14.66 22,338,141 324,368,330 14.521 6.621 6.612 6.621 6.539 6.667 49,121,401 6.6034 0.69%
2013-04-23 0 14.46 14.44 14.46 14.36 14.80 29,503,800 427,044,170 14.474 6.576 6.567 6.576 6.530 6.730 64,878,630 6.5822 -2.30%
2013-04-22 0 14.80 14.78 14.80 14.66 15.16 26,108,000 386,505,162 14.804 6.730 6.721 6.730 6.667 6.894 57,411,292 6.7322 -1.20%
2013-04-19 0 14.98 14.98 15.00 14.54 15.02 34,812,700 515,088,937 14.796 6.812 6.812 6.821 6.612 6.830 76,552,861 6.7285 1.77%
2013-04-18 0 14.72 14.70 14.72 14.54 15.00 56,275,508 828,900,507 14.729 6.694 6.685 6.694 6.612 6.821 123,749,411 6.6982 -2.52%
2013-04-17 0 15.10 15.10 15.12 15.04 15.88 63,257,029 966,965,360 15.286 6.867 6.867 6.876 6.839 7.221 139,101,722 6.9515 -4.55%
2013-04-16 0 15.82 15.80 15.84 15.64 15.94 44,174,182 695,712,830 15.749 7.194 7.185 7.203 7.112 7.249 97,138,688 7.1621 -1.74%
2013-04-15 0 16.10 16.08 16.10 16.00 16.20 9,126,984 147,122,153 16.119 7.322 7.312 7.322 7.276 7.367 20,070,168 7.3304 -0.74%
2013-04-12 0 16.22 16.20 16.24 16.10 16.60 7,672,600 125,185,248 16.316 7.376 7.367 7.385 7.322 7.549 16,871,989 7.4197 -1.82%
2013-04-11 0 16.52 16.48 16.52 16.34 16.56 15,140,579 248,938,165 16.442 7.513 7.494 7.513 7.431 7.531 33,294,017 7.4770 0.98%
2013-04-10 0 16.36 16.32 16.36 16.04 16.40 14,115,240 229,323,338 16.247 7.440 7.422 7.440 7.294 7.458 31,039,305 7.3882 2.25%
2013-04-09 0 16.00 16.00 16.06 16.00 16.28 11,464,126 184,360,955 16.082 7.276 7.276 7.303 7.276 7.403 25,209,525 7.3131 -0.37%
2013-04-08 0 16.06 16.02 16.04 15.90 16.16 8,153,175 130,799,909 16.043 7.303 7.285 7.294 7.231 7.349 17,928,769 7.2955 0.37%
2013-04-05 0 16.00 15.98 16.00 15.92 16.32 23,189,387 371,538,680 16.022 7.276 7.267 7.276 7.240 7.422 50,993,284 7.2860 -2.32%
2013-04-03 0 16.38 16.32 16.36 16.32 16.78 10,970,016 180,467,326 16.451 7.449 7.422 7.440 7.422 7.631 24,122,981 7.4811 -1.33%
2013-04-02 0 16.60 16.58 16.60 16.50 16.80 12,074,717 200,475,067 16.603 7.549 7.540 7.549 7.503 7.640 26,552,210 7.5502 0.61%
2013-03-28 0 16.50 16.48 16.52 16.40 16.70 15,775,701 260,868,938 16.536 7.503 7.494 7.513 7.458 7.594 34,690,646 7.5199 -0.36%
2013-03-27 0 16.56 16.52 16.56 16.50 16.88 13,562,000 225,661,688 16.639 7.531 7.513 7.531 7.503 7.676 29,822,734 7.5668 -1.66%
2013-03-26 0 16.84 16.82 16.84 16.62 16.90 11,470,324 192,458,416 16.779 7.658 7.649 7.658 7.558 7.685 25,223,155 7.6302 -0.59%
2013-03-25 0 16.94 16.90 16.92 16.78 17.04 26,239,131 444,682,426 16.947 7.704 7.685 7.694 7.631 7.749 57,699,648 7.7068 1.68%
2013-03-22 0 16.66 16.62 16.64 15.82 16.84 41,084,420 677,421,635 16.489 7.576 7.558 7.567 7.194 7.658 90,344,325 7.4982 2.97%
2013-03-21 0 16.18 16.18 16.20 16.16 16.44 15,482,650 252,632,991 16.317 7.358 7.358 7.367 7.349 7.476 34,046,229 7.4203 0.12%
2013-03-20 0 16.16 16.14 16.18 15.92 16.18 9,679,140 155,900,199 16.107 7.349 7.340 7.358 7.240 7.358 21,284,355 7.3246 1.64%
2013-03-19 0 15.90 15.90 15.94 15.86 16.08 17,678,059 281,756,094 15.938 7.231 7.231 7.249 7.212 7.312 38,873,916 7.2479 0.00%
2013-03-18 0 15.90 15.88 15.90 15.76 16.18 12,308,044 196,117,841 15.934 7.231 7.221 7.231 7.167 7.358 27,065,295 7.2461 -2.09%
2013-03-15 0 16.24 16.16 16.20 16.10 16.48 14,319,606 233,744,002 16.323 7.385 7.349 7.367 7.322 7.494 31,488,704 7.4231 -0.25%
2013-03-14 0 16.28 16.24 16.26 15.80 16.34 18,173,253 294,386,804 16.199 7.403 7.385 7.394 7.185 7.431 39,962,844 7.3665 2.26%
2013-03-13 0 15.92 15.90 15.92 15.82 16.14 12,873,275 205,415,461 15.957 7.240 7.231 7.240 7.194 7.340 28,308,233 7.2564 -1.12%
2013-03-12 0 16.10 16.06 16.12 16.06 16.42 8,847,685 143,745,738 16.247 7.322 7.303 7.331 7.303 7.467 19,455,992 7.3883 -1.23%
2013-03-11 0 16.30 16.28 16.30 16.10 16.34 9,597,479 155,887,777 16.243 7.412 7.403 7.412 7.322 7.431 21,104,783 7.3864 0.25%
2013-03-08 0 16.26 16.24 16.28 16.00 16.36 16,607,404 268,749,137 16.182 7.394 7.385 7.403 7.276 7.440 36,519,554 7.3590 1.37%
2013-03-07 0 16.04 16.04 16.06 16.00 16.14 8,803,718 141,299,749 16.050 7.294 7.294 7.303 7.276 7.340 19,359,308 7.2988 -0.25%
2013-03-06 0 16.08 16.08 16.10 16.02 16.22 25,624,253 412,469,248 16.097 7.312 7.312 7.322 7.285 7.376 56,347,536 7.3201 -1.23%
2013-03-05 0 16.28 16.20 16.30 15.96 16.62 28,109,511 458,690,011 16.318 7.403 7.367 7.412 7.258 7.558 61,812,599 7.4207 -1.09%
2013-03-04 0 16.46 16.48 16.50 16.20 16.60 26,285,708 432,517,058 16.454 7.485 7.494 7.503 7.367 7.549 57,802,071 7.4827 0.49%
2013-03-01 0 16.38 16.36 16.38 16.02 16.44 28,199,999 459,256,964 16.286 7.449 7.440 7.449 7.285 7.476 62,011,582 7.4060 1.87%
2013-02-28 0 16.08 16.06 16.12 15.74 16.12 19,085,180 305,956,268 16.031 7.312 7.303 7.331 7.158 7.331 41,968,165 7.2902 2.16%
2013-02-27 0 15.74 15.70 15.78 15.66 15.86 11,821,734 185,986,301 15.733 7.158 7.140 7.176 7.121 7.212 25,995,903 7.1544 -0.13%
2013-02-26 0 15.76 15.72 15.76 15.68 15.90 7,685,600 121,181,734 15.767 7.167 7.149 7.167 7.131 7.231 16,900,576 7.1703 -0.76%
2013-02-25 0 15.88 15.88 15.90 15.68 15.92 10,723,662 169,168,508 15.775 7.221 7.221 7.231 7.131 7.240 23,581,251 7.1739 1.40%
2013-02-22 0 15.66 15.66 15.70 15.62 15.88 16,448,916 258,881,397 15.739 7.121 7.121 7.140 7.103 7.221 36,171,040 7.1571 -1.51%
2013-02-21 0 15.90 15.90 15.92 15.86 16.02 21,440,466 341,795,907 15.942 7.231 7.231 7.240 7.212 7.285 47,147,421 7.2495 -1.24%
2013-02-20 0 16.10 16.08 16.10 16.04 16.34 8,827,226 142,485,954 16.142 7.322 7.312 7.322 7.294 7.431 19,411,002 7.3405 0.25%
2013-02-19 0 16.06 16.06 16.10 16.02 16.40 8,442,533 136,308,368 16.145 7.303 7.303 7.322 7.285 7.458 18,565,065 7.3422 -1.95%
2013-02-18 0 16.38 16.34 16.38 16.18 16.42 13,760,362 224,970,365 16.349 7.449 7.431 7.449 7.358 7.467 30,258,931 7.4348 1.24%
2013-02-15 0 16.18 16.14 16.18 16.00 16.20 6,129,612 98,931,905 16.140 7.358 7.340 7.358 7.276 7.367 13,478,970 7.3397 1.13%
2013-02-14 0 16.00 15.98 16.00 15.94 16.20 11,102,400 178,023,352 16.035 7.276 7.267 7.276 7.249 7.367 24,414,093 7.2918 -0.12%
2013-02-08 0 16.02 15.98 16.02 15.96 16.28 11,779,576 189,271,722 16.068 7.285 7.267 7.285 7.258 7.403 25,903,197 7.3069 -1.23%
2013-02-07 0 16.22 16.16 16.18 16.12 16.34 11,536,699 187,162,326 16.223 7.376 7.349 7.358 7.331 7.431 25,369,113 7.3776 0.62%
2013-02-06 0 16.12 16.08 16.14 16.02 16.20 6,859,354 110,400,508 16.095 7.331 7.312 7.340 7.285 7.367 15,083,667 7.3192 0.25%
2013-02-05 0 16.08 16.06 16.10 15.96 16.16 23,033,927 370,095,406 16.067 7.312 7.303 7.322 7.258 7.349 50,651,429 7.3067 -1.11%
2013-02-04 0 16.26 16.22 16.28 16.20 16.50 18,591,700 303,278,014 16.313 7.394 7.376 7.403 7.367 7.503 40,883,006 7.4182 -0.49%
2013-02-01 0 16.34 16.28 16.34 15.96 16.40 26,082,627 421,307,196 16.153 7.431 7.403 7.431 7.258 7.458 57,355,497 7.3455 1.36%
2013-01-31 0 16.12 16.06 16.14 15.80 16.24 64,723,106 1,035,585,544 16.000 7.331 7.303 7.340 7.185 7.385 142,325,615 7.2762 -2.18%
2013-01-30 0 16.48 16.46 16.50 16.34 16.84 46,156,101 761,695,808 16.503 7.494 7.485 7.503 7.431 7.658 101,496,913 7.5046 -1.90%
2013-01-29 0 16.80 16.78 16.80 16.42 16.92 24,793,516 415,133,355 16.744 7.640 7.631 7.640 7.467 7.694 54,520,752 7.6142 2.31%
2013-01-28 0 16.42 16.36 16.46 16.20 16.52 20,953,000 343,426,126 16.390 7.467 7.440 7.485 7.367 7.513 46,075,487 7.4536 0.49%
2013-01-25 0 16.34 16.34 16.38 16.30 16.58 21,470,201 352,288,669 16.408 7.431 7.431 7.449 7.412 7.540 47,212,808 7.4617 -0.73%
2013-01-24 0 16.46 16.46 16.48 16.44 16.86 18,688,400 309,650,710 16.569 7.485 7.485 7.494 7.476 7.667 41,095,649 7.5349 -1.44%
2013-01-23 0 16.70 16.70 16.76 16.64 17.32 28,228,014 475,329,165 16.839 7.594 7.594 7.622 7.567 7.876 62,073,187 7.6576 -2.45%
2013-01-22 0 17.12 17.08 17.10 16.96 17.20 35,507,355 605,585,712 17.055 7.785 7.767 7.776 7.713 7.822 78,080,402 7.7559 0.00%
2013-01-21 0 17.12 17.10 17.12 16.62 17.20 23,015,648 391,410,435 17.006 7.785 7.776 7.785 7.558 7.822 50,611,234 7.7337 2.51%
2013-01-18 0 16.70 16.66 16.70 16.50 16.70 14,390,700 239,594,158 16.649 7.594 7.576 7.594 7.503 7.594 31,645,039 7.5713 1.09%
2013-01-17 0 16.52 16.50 16.52 16.44 16.60 6,228,032 102,745,463 16.497 7.513 7.503 7.513 7.476 7.549 13,695,395 7.5022 0.24%
2013-01-16 0 16.48 16.50 16.52 16.40 16.66 10,992,769 181,460,182 16.507 7.494 7.503 7.513 7.458 7.576 24,173,015 7.5067 -0.12%
2013-01-15 0 16.50 16.50 16.54 16.40 16.58 13,797,498 227,819,545 16.512 7.503 7.503 7.522 7.458 7.540 30,340,592 7.5087 0.24%
2013-01-14 0 16.46 16.42 16.48 16.18 16.52 23,251,278 380,383,687 16.360 7.485 7.467 7.494 7.358 7.513 51,129,382 7.4396 1.73%
2013-01-11 0 16.18 16.16 16.18 16.16 16.36 16,952,549 275,170,759 16.232 7.358 7.349 7.358 7.349 7.440 37,278,525 7.3815 -1.10%
2013-01-10 0 16.36 16.30 16.32 16.20 16.46 19,828,928 323,391,848 16.309 7.440 7.412 7.422 7.367 7.485 43,603,661 7.4166 0.74%
2013-01-09 0 16.24 16.22 16.24 16.20 16.64 15,379,155 250,291,546 16.275 7.385 7.376 7.385 7.367 7.567 33,818,644 7.4010 -1.22%
2013-01-08 0 16.44 16.40 16.46 16.36 16.60 9,150,536 150,277,307 16.423 7.476 7.458 7.485 7.440 7.549 20,121,959 7.4683 -0.96%
2013-01-07 0 16.60 16.58 16.60 16.48 16.66 6,391,024 105,929,857 16.575 7.549 7.540 7.549 7.494 7.576 14,053,813 7.5374 0.00%
2013-01-04 0 16.60 16.58 16.60 16.20 16.64 13,499,172 222,548,036 16.486 7.549 7.540 7.549 7.367 7.567 29,684,576 7.4971 0.61%
2013-01-03 0 16.50 16.50 16.56 16.46 16.68 13,227,596 219,327,123 16.581 7.503 7.503 7.531 7.485 7.585 29,087,382 7.5403 -1.08%
2013-01-02 0 16.68 16.60 16.68 16.26 16.76 36,861,749 609,161,166 16.526 7.585 7.549 7.585 7.394 7.622 81,058,704 7.5151 3.09%
2012-12-31 0 16.18 16.16 16.24 16.10 16.30 5,096,600 82,672,554 16.221 7.358 7.349 7.385 7.322 7.412 11,207,384 7.3766 -0.98%
2012-12-28 0 16.34 16.32 16.34 16.06 16.34 10,884,800 177,021,564 16.263 7.431 7.422 7.431 7.303 7.431 23,935,592 7.3957 1.87%
2012-12-27 0 16.04 16.02 16.06 16.02 16.24 5,397,968 86,838,994 16.087 7.294 7.285 7.303 7.285 7.385 11,870,090 7.3158 -0.25%
2012-12-24 0 16.08 16.08 16.10 15.98 16.12 4,804,207 77,246,435 16.079 7.312 7.312 7.322 7.267 7.331 10,564,414 7.3119 -0.12%
2012-12-21 0 16.10 16.08 16.16 16.06 16.26 11,807,917 190,342,504 16.120 7.322 7.312 7.349 7.303 7.394 25,965,519 7.3306 0.00%
2012-12-20 0 16.10 16.06 16.10 15.78 16.12 13,116,484 209,741,847 15.991 7.322 7.303 7.322 7.176 7.331 28,843,048 7.2718 0.63%
2012-12-19 0 16.00 15.98 16.02 15.88 16.04 21,750,296 347,591,566 15.981 7.276 7.267 7.285 7.221 7.294 47,828,734 7.2674 0.76%
2012-12-18 0 15.88 15.88 15.90 15.62 15.92 17,630,740 279,330,340 15.843 7.221 7.221 7.231 7.103 7.240 38,769,862 7.2048 1.53%
2012-12-17 0 15.64 15.62 15.66 15.54 16.00 25,512,471 400,516,787 15.699 7.112 7.103 7.121 7.067 7.276 56,101,728 7.1391 -2.13%
2012-12-14 0 15.98 15.96 15.98 15.68 16.08 24,498,147 390,728,206 15.949 7.267 7.258 7.267 7.131 7.312 53,871,238 7.2530 0.50%
2012-12-13 0 15.90 15.90 15.92 15.88 16.10 22,005,744 351,974,102 15.995 7.231 7.231 7.240 7.221 7.322 48,390,463 7.2736 -1.00%
2012-12-12 0 16.06 16.04 16.06 16.02 16.22 16,999,945 273,576,679 16.093 7.303 7.294 7.303 7.285 7.376 37,382,749 7.3183 -0.37%
2012-12-11 0 16.12 16.12 16.14 16.00 16.28 17,415,896 280,749,799 16.120 7.331 7.331 7.340 7.276 7.403 38,297,422 7.3308 -0.37%
2012-12-10 0 16.18 16.16 16.18 16.12 16.42 46,956,196 764,374,116 16.278 7.358 7.349 7.358 7.331 7.467 103,256,316 7.4027 -1.58%
2012-12-07 0 16.44 16.64 16.66 15.90 16.96 133,083,165 2,169,604,299 16.303 7.476 7.567 7.576 7.231 7.713 292,648,861 7.4137 3.53%
2012-12-06 0 15.88 15.84 15.86 15.74 15.96 20,507,447 325,076,422 15.852 7.221 7.203 7.212 7.158 7.258 45,095,719 7.2086 0.38%
2012-12-05 0 15.82 15.82 15.84 15.74 15.86 11,073,812 175,155,722 15.817 7.194 7.194 7.203 7.158 7.212 24,351,228 7.1929 0.38%
2012-12-04 0 15.76 15.72 15.74 15.58 15.82 14,791,141 232,674,932 15.731 7.167 7.149 7.158 7.085 7.194 32,525,606 7.1536 0.77%
2012-12-03 0 15.64 15.62 15.64 15.60 15.90 10,155,788 159,870,180 15.742 7.112 7.103 7.112 7.094 7.231 22,332,500 7.1586 -0.89%
2012-11-30 0 15.78 15.74 15.78 15.74 15.94 13,819,728 218,800,827 15.832 7.176 7.158 7.176 7.158 7.249 30,389,476 7.1999 -0.13%
2012-11-29 0 15.80 15.78 15.80 15.64 15.92 18,393,273 291,011,147 15.822 7.185 7.176 7.185 7.112 7.240 40,446,667 7.1949 0.89%
2012-11-28 0 15.66 15.64 15.66 15.42 15.70 27,847,002 433,859,600 15.580 7.121 7.112 7.121 7.012 7.140 61,235,344 7.0851 1.69%
2012-11-27 0 15.40 15.38 15.42 15.34 15.58 16,324,584 252,328,629 15.457 7.003 6.994 7.012 6.976 7.085 35,897,635 7.0291 1.05%
2012-11-26 0 15.24 15.22 15.24 15.20 15.66 16,769,933 258,240,906 15.399 6.930 6.921 6.930 6.912 7.121 36,876,954 7.0028 -1.30%
2012-11-23 0 15.44 15.40 15.46 15.22 15.50 16,630,240 255,730,768 15.377 7.021 7.003 7.030 6.921 7.049 36,569,770 6.9930 -0.13%
2012-11-22 0 15.46 15.48 15.50 15.28 15.56 11,112,700 171,846,056 15.464 7.030 7.040 7.049 6.949 7.076 24,436,742 7.0323 0.52%
2012-11-21 0 15.38 15.38 15.40 15.36 15.62 13,293,645 205,381,840 15.450 6.994 6.994 7.003 6.985 7.103 29,232,624 7.0258 0.00%
2012-11-20 0 15.38 15.36 15.38 15.36 15.70 20,042,108 311,205,011 15.528 6.994 6.985 6.994 6.985 7.140 44,072,442 7.0612 0.00%
2012-11-19 0 15.38 15.36 15.38 15.22 15.84 44,174,030 686,444,359 15.540 6.994 6.985 6.994 6.921 7.203 97,138,354 7.0667 3.08%
2012-11-16 0 14.92 14.88 14.94 14.80 15.04 6,661,784 99,365,743 14.916 6.785 6.767 6.794 6.730 6.839 14,649,212 6.7830 -0.53%
2012-11-15 0 15.00 15.00 15.02 14.90 15.18 10,526,000 158,119,506 15.022 6.821 6.821 6.830 6.776 6.903 23,146,593 6.8312 0.00%
2012-11-14 0 15.00 15.00 15.02 14.78 15.08 11,058,950 165,759,895 14.989 6.821 6.821 6.830 6.721 6.858 24,318,546 6.8162 1.49%
2012-11-13 0 14.78 14.78 14.80 14.72 15.18 12,329,832 183,138,409 14.853 6.721 6.721 6.730 6.694 6.903 27,113,206 6.7546 -2.25%
2012-11-12 0 15.12 15.06 15.10 15.04 15.14 12,245,191 184,650,375 15.079 6.876 6.849 6.867 6.839 6.885 26,927,081 6.8574 0.80%
2012-11-09 0 15.00 14.98 15.00 14.88 15.06 17,671,000 264,834,180 14.987 6.821 6.812 6.821 6.767 6.849 38,858,394 6.8154 0.40%
2012-11-08 0 14.94 14.92 14.98 14.82 15.12 14,439,000 216,204,740 14.974 6.794 6.785 6.812 6.739 6.876 31,751,250 6.8093 -0.40%
2012-11-07 0 15.00 14.98 15.00 14.86 15.10 11,006,627 164,526,303 14.948 6.821 6.812 6.821 6.758 6.867 24,203,489 6.7976 0.27%
2012-11-06 0 14.96 14.94 14.96 14.70 15.00 11,701,000 174,130,410 14.882 6.803 6.794 6.803 6.685 6.821 25,730,409 6.7675 -0.27%
2012-11-05 0 15.00 14.96 15.00 14.88 15.10 13,200,807 197,738,178 14.979 6.821 6.803 6.821 6.767 6.867 29,028,474 6.8119 0.27%
2012-11-02 0 14.96 14.92 14.98 14.84 15.24 36,299,821 545,941,209 15.040 6.803 6.785 6.812 6.749 6.930 79,823,028 6.8394 1.22%
2012-11-01 0 14.78 14.76 14.78 14.38 14.80 31,093,499 457,887,103 14.726 6.721 6.712 6.721 6.539 6.730 68,374,366 6.6968 2.64%
2012-10-31 0 14.40 14.38 14.40 14.28 14.54 18,925,124 272,572,719 14.403 6.548 6.539 6.548 6.494 6.612 41,616,203 6.5497 0.00%
2012-10-30 0 14.40 14.38 14.40 14.06 14.44 54,173,007 774,127,086 14.290 6.548 6.539 6.548 6.394 6.567 119,126,028 6.4984 3.45%
2012-10-29 0 13.92 13.92 13.94 13.80 13.94 8,970,170 124,885,773 13.922 6.330 6.330 6.339 6.276 6.339 19,725,335 6.3312 0.43%
2012-10-26 0 13.86 13.82 13.88 13.78 13.94 8,094,150 112,193,305 13.861 6.303 6.285 6.312 6.267 6.339 17,798,974 6.3034 -0.29%
2012-10-25 0 13.90 13.86 13.90 13.78 13.94 7,421,700 102,852,208 13.858 6.321 6.303 6.321 6.267 6.339 16,320,261 6.3021 0.14%
2012-10-24 0 13.88 13.86 13.88 13.76 13.96 12,092,600 168,072,348 13.899 6.312 6.303 6.312 6.257 6.348 26,591,535 6.3205 0.14%
2012-10-22 0 13.86 13.80 13.90 13.74 13.90 9,345,784 129,060,460 13.809 6.303 6.276 6.321 6.248 6.321 20,551,307 6.2799 -0.43%
2012-10-19 0 13.92 13.86 13.90 13.76 13.94 8,611,540 119,371,969 13.862 6.330 6.303 6.321 6.257 6.339 18,936,711 6.3037 0.87%
2012-10-18 0 13.80 13.80 13.82 13.76 13.96 10,010,299 138,636,408 13.849 6.276 6.276 6.285 6.257 6.348 22,012,571 6.2981 -0.29%
2012-10-17 0 13.84 13.84 13.86 13.82 14.00 8,553,000 119,063,450 13.921 6.294 6.294 6.303 6.285 6.367 18,807,982 6.3305 -0.57%
2012-10-16 0 13.92 13.90 13.94 13.84 13.96 8,376,000 116,534,240 13.913 6.330 6.321 6.339 6.294 6.348 18,418,760 6.3269 0.58%
2012-10-15 0 13.84 13.82 13.84 13.82 13.92 8,487,000 117,637,556 13.861 6.294 6.285 6.294 6.285 6.330 18,662,848 6.3033 0.14%
2012-10-12 0 13.82 13.82 13.84 13.72 13.92 10,361,270 143,129,548 13.814 6.285 6.285 6.294 6.239 6.330 22,784,353 6.2819 0.00%
2012-10-11 0 13.82 13.82 13.84 13.68 13.86 12,037,514 166,202,223 13.807 6.285 6.285 6.294 6.221 6.303 26,470,401 6.2788 0.73%
2012-10-10 0 13.72 13.68 13.72 13.54 13.74 4,613,300 63,132,002 13.685 6.239 6.221 6.239 6.157 6.248 10,144,611 6.2232 0.44%
2012-10-09 0 13.66 13.64 13.68 13.54 13.72 12,667,270 173,043,357 13.661 6.212 6.203 6.221 6.157 6.239 27,855,230 6.2122 1.04%
2012-10-08 0 13.52 13.50 13.52 13.44 13.62 8,198,500 110,709,680 13.504 6.148 6.139 6.148 6.112 6.194 18,028,439 6.1408 -0.59%
2012-10-05 0 13.60 13.60 13.62 13.56 13.74 13,396,973 182,738,370 13.640 6.185 6.185 6.194 6.166 6.248 29,459,841 6.2030 0.44%
2012-10-04 0 13.54 13.54 13.56 13.44 13.60 7,766,160 105,038,998 13.525 6.157 6.157 6.166 6.112 6.185 17,077,726 6.1506 0.59%
2012-10-03 0 13.46 13.44 13.48 13.42 13.70 11,455,154 154,671,351 13.502 6.121 6.112 6.130 6.103 6.230 25,189,796 6.1402 -0.88%
2012-09-28 0 13.58 13.56 13.60 13.52 13.64 9,444,800 128,462,590 13.601 6.176 6.166 6.185 6.148 6.203 20,769,043 6.1853 0.44%
2012-09-27 0 13.52 13.48 13.52 13.34 13.54 10,203,586 137,674,663 13.493 6.148 6.130 6.148 6.066 6.157 22,437,607 6.1359 0.90%
2012-09-26 0 13.40 13.38 13.40 13.38 13.46 16,011,700 214,752,009 13.412 6.094 6.085 6.094 6.085 6.121 35,209,606 6.0992 -0.74%
2012-09-25 0 13.50 13.48 13.50 13.42 13.58 11,968,332 161,217,130 13.470 6.139 6.130 6.139 6.103 6.176 26,318,270 6.1257 -0.74%
2012-09-24 0 13.60 13.56 13.60 13.54 13.64 15,199,814 206,561,641 13.590 6.185 6.166 6.185 6.157 6.203 33,424,275 6.1800 -0.73%
2012-09-21 0 13.70 13.64 13.70 13.64 13.78 9,697,254 132,882,518 13.703 6.230 6.203 6.230 6.203 6.267 21,324,187 6.2315 0.44%
2012-09-20 0 13.64 13.60 13.64 13.54 13.78 12,370,873 168,910,845 13.654 6.203 6.185 6.203 6.157 6.267 27,203,455 6.2092 -0.44%
2012-09-19 0 13.70 13.68 13.72 13.54 13.74 53,911,602 728,483,917 13.513 6.230 6.221 6.239 6.157 6.248 118,551,200 6.1449 0.59%
2012-09-18 0 13.62 13.58 13.60 13.58 13.98 26,713,775 367,977,156 13.775 6.194 6.176 6.185 6.176 6.357 58,743,387 6.2641 -2.58%
2012-09-17 0 13.98 13.96 13.98 13.90 14.12 14,818,559 207,451,319 13.999 6.357 6.348 6.357 6.321 6.421 32,585,898 6.3663 0.29%
2012-09-14 0 13.94 13.92 13.96 13.86 13.96 17,504,000 243,611,254 13.917 6.339 6.330 6.348 6.303 6.348 38,491,162 6.3290 1.01%
2012-09-13 0 13.80 13.78 13.80 13.78 14.00 14,941,998 206,570,316 13.825 6.276 6.267 6.276 6.267 6.367 32,857,339 6.2869 0.44%
2012-09-12 0 13.74 13.74 13.76 13.68 13.88 13,947,306 191,459,418 13.727 6.248 6.248 6.257 6.221 6.312 30,670,019 6.2426 0.59%
2012-09-11 0 13.66 13.64 13.68 13.56 13.80 6,043,000 82,401,460 13.636 6.212 6.203 6.221 6.166 6.276 13,288,511 6.2010 -0.29%
2012-09-10 0 13.70 13.68 13.70 13.64 13.88 9,884,000 136,167,630 13.777 6.230 6.221 6.230 6.203 6.312 21,734,840 6.2649 0.00%
2012-09-07 0 13.70 13.68 13.72 13.60 13.72 30,552,971 418,488,414 13.697 6.230 6.221 6.239 6.185 6.239 67,185,749 6.2288 1.63%
2012-09-06 0 13.48 13.46 13.48 13.42 13.60 9,793,072 132,280,448 13.508 6.130 6.121 6.130 6.103 6.185 21,534,890 6.1426 0.60%
2012-09-05 0 13.40 13.38 13.40 13.26 13.46 14,407,820 192,625,690 13.370 6.094 6.085 6.094 6.030 6.121 31,682,686 6.0798 -0.30%
2012-09-04 0 13.44 13.42 13.46 13.36 13.66 13,613,800 183,991,120 13.515 6.112 6.103 6.121 6.076 6.212 29,936,642 6.1460 -0.15%
2012-09-03 0 13.46 13.42 13.46 13.30 13.52 13,556,900 182,408,851 13.455 6.121 6.103 6.121 6.048 6.148 29,811,519 6.1187 1.51%
2012-08-31 0 13.26 13.22 13.28 13.18 13.36 9,315,811 123,719,396 13.281 6.030 6.012 6.039 5.994 6.076 20,485,397 6.0394 -0.45%
2012-08-30 0 13.32 13.32 13.34 13.10 13.48 13,694,491 181,532,910 13.256 6.057 6.057 6.066 5.957 6.130 30,114,081 6.0282 0.76%
2012-08-29 0 13.22 13.18 13.26 13.16 13.36 9,929,403 131,561,528 13.250 6.012 5.994 6.030 5.985 6.076 21,834,681 6.0253 -0.30%
2012-08-28 0 13.26 13.24 13.28 13.16 13.40 8,631,581 114,589,557 13.276 6.030 6.021 6.039 5.985 6.094 18,980,781 6.0371 -0.75%
2012-08-27 0 13.36 13.34 13.36 13.18 13.52 19,655,530 261,878,309 13.323 6.076 6.066 6.076 5.994 6.148 43,222,360 6.0589 -0.60%
2012-08-24 0 13.44 13.44 13.46 13.38 13.74 53,609,681 724,829,923 13.521 6.112 6.112 6.121 6.085 6.248 117,887,278 6.1485 1.66%
2012-08-23 0 13.22 13.18 13.20 13.04 13.26 13,555,714 178,447,922 13.164 6.012 5.994 6.003 5.930 6.030 29,808,911 5.9864 1.23%
2012-08-22 0 13.06 13.06 13.08 12.94 13.16 23,320,689 305,164,810 13.086 5.939 5.939 5.948 5.885 5.985 51,282,017 5.9507 0.00%
2012-08-21 0 13.06 13.06 13.08 12.56 13.08 50,040,143 647,332,209 12.936 5.939 5.939 5.948 5.712 5.948 110,037,891 5.8828 4.31%
2012-08-20 0 12.52 12.52 12.54 12.38 12.64 7,665,000 95,941,720 12.517 5.694 5.694 5.703 5.630 5.748 16,855,276 5.6921 0.81%
2012-08-17 0 12.42 12.36 12.44 12.30 12.46 4,890,296 60,523,158 12.376 5.648 5.621 5.657 5.593 5.666 10,753,723 5.6281 0.65%
2012-08-16 0 12.34 12.34 12.38 12.30 12.44 5,659,782 69,901,272 12.351 5.612 5.612 5.630 5.593 5.657 12,445,817 5.6164 -0.32%
2012-08-15 0 12.38 12.36 12.44 12.34 12.46 7,051,762 87,377,915 12.391 5.630 5.621 5.657 5.612 5.666 15,506,771 5.6348 -0.96%
2012-08-14 0 12.50 12.50 12.52 12.46 12.58 4,335,327 54,191,931 12.500 5.684 5.684 5.694 5.666 5.721 9,533,351 5.6845 -0.16%
2012-08-13 0 12.52 12.52 12.54 12.50 12.72 7,559,026 95,020,755 12.571 5.694 5.694 5.703 5.684 5.784 16,622,240 5.7165 -0.32%
2012-08-10 0 12.56 12.56 12.58 12.48 12.62 8,185,322 102,741,838 12.552 5.712 5.712 5.721 5.675 5.739 17,999,460 5.7081 0.64%
2012-08-09 0 12.48 12.46 12.48 12.40 12.60 19,399,130 242,561,503 12.504 5.675 5.666 5.675 5.639 5.730 42,658,538 5.6861 -0.79%
2012-08-08 0 12.58 12.56 12.58 12.56 12.74 4,116,603 51,998,203 12.631 5.721 5.712 5.721 5.712 5.794 9,052,378 5.7441 -0.63%
2012-08-07 0 12.66 12.66 12.68 12.62 12.76 9,696,000 122,965,258 12.682 5.757 5.757 5.766 5.739 5.803 21,321,430 5.7672 -0.16%
2012-08-06 0 12.68 12.64 12.68 12.60 12.84 6,389,171 81,315,042 12.727 5.766 5.748 5.766 5.730 5.839 14,049,738 5.7877 -0.16%
2012-08-03 0 12.70 12.66 12.72 12.50 12.74 6,357,638 80,225,737 12.619 5.775 5.757 5.784 5.684 5.794 13,980,397 5.7384 0.47%
2012-08-02 0 12.64 12.62 12.64 12.60 12.72 4,548,929 57,543,065 12.650 5.748 5.739 5.748 5.730 5.784 10,003,060 5.7525 -0.16%
2012-08-01 0 12.66 12.64 12.66 12.52 12.78 11,989,924 151,820,871 12.662 5.757 5.748 5.757 5.694 5.812 26,365,751 5.7583 0.80%
2012-07-31 0 12.56 12.52 12.58 12.46 12.64 10,034,278 125,817,683 12.539 5.712 5.694 5.721 5.666 5.748 22,065,301 5.7021 0.48%
2012-07-30 0 12.50 12.48 12.50 12.48 12.62 8,438,833 105,654,455 12.520 5.684 5.675 5.684 5.675 5.739 18,556,929 5.6935 0.81%
2012-07-27 0 12.40 12.38 12.44 12.26 12.44 9,477,986 117,197,787 12.365 5.639 5.630 5.657 5.575 5.657 20,842,019 5.6231 1.64%
2012-07-26 0 12.20 12.20 12.22 12.10 12.50 6,991,380 85,809,651 12.274 5.548 5.548 5.557 5.503 5.684 15,373,991 5.5815 0.49%
2012-07-25 0 12.14 12.08 12.14 12.06 12.22 7,796,395 94,666,230 12.142 5.521 5.493 5.521 5.484 5.557 17,144,213 5.5218 0.17%
2012-07-24 0 12.12 12.12 12.14 12.08 12.28 4,356,748 52,882,491 12.138 5.512 5.512 5.521 5.493 5.584 9,580,455 5.5198 -0.82%
2012-07-23 0 12.22 12.20 12.26 12.08 12.30 8,341,288 101,618,461 12.183 5.557 5.548 5.575 5.493 5.593 18,342,428 5.5401 -0.33%
2012-07-20 0 12.26 12.20 12.26 12.18 12.30 8,865,429 108,438,778 12.232 5.575 5.548 5.575 5.539 5.593 19,495,010 5.5624 0.00%
2012-07-19 0 12.26 12.24 12.26 12.20 12.32 13,474,019 164,975,563 12.244 5.575 5.566 5.575 5.548 5.603 29,629,265 5.5680 0.66%
2012-07-18 0 12.18 12.16 12.18 12.14 12.36 7,445,052 90,875,196 12.206 5.539 5.530 5.539 5.521 5.621 16,371,612 5.5508 -1.14%
2012-07-17 0 12.32 12.32 12.36 12.24 12.40 7,537,967 92,754,751 12.305 5.603 5.603 5.621 5.566 5.639 16,575,932 5.5957 0.16%
2012-07-16 0 12.30 12.28 12.30 12.18 12.48 6,411,546 78,594,030 12.258 5.593 5.584 5.593 5.539 5.675 14,098,941 5.5745 0.33%
2012-07-13 0 12.26 12.26 12.28 12.20 12.34 4,172,222 51,206,491 12.273 5.575 5.575 5.584 5.548 5.612 9,174,684 5.5813 0.66%
2012-07-12 0 12.18 12.20 12.22 12.16 12.48 11,004,238 134,849,431 12.254 5.539 5.548 5.557 5.530 5.675 24,198,235 5.5727 -0.81%
2012-07-11 0 12.28 12.26 12.30 12.18 12.30 4,887,365 59,890,869 12.254 5.584 5.575 5.593 5.539 5.593 10,747,278 5.5727 -0.16%
2012-07-10 0 12.30 12.30 12.32 12.18 12.34 7,346,056 90,276,942 12.289 5.593 5.593 5.603 5.539 5.612 16,153,921 5.5885 1.49%
2012-07-09 0 12.12 12.12 12.16 12.10 12.28 12,266,000 149,128,320 12.158 5.512 5.512 5.530 5.503 5.584 26,972,840 5.5288 -1.46%
2012-07-06 0 12.30 12.28 12.30 12.22 12.44 9,424,895 116,189,815 12.328 5.593 5.584 5.593 5.557 5.657 20,725,272 5.6062 0.16%
2012-07-05 0 12.28 12.26 12.30 12.18 12.36 9,659,150 118,247,328 12.242 5.584 5.575 5.593 5.539 5.621 21,240,397 5.5671 -0.32%
2012-07-04 0 12.32 12.30 12.32 12.30 12.56 7,500,108 93,215,793 12.429 5.603 5.593 5.603 5.593 5.712 16,492,680 5.6519 -0.65%
2012-07-03 0 12.40 12.36 12.38 12.30 12.50 10,291,103 127,635,146 12.402 5.639 5.621 5.630 5.593 5.684 22,630,057 5.6401 0.49%
2012-06-29 0 12.34 12.34 12.36 12.30 12.48 10,270,127 126,970,709 12.363 5.612 5.612 5.621 5.593 5.675 22,583,931 5.6222 0.65%
2012-06-28 0 12.26 12.28 12.30 12.14 12.52 18,031,422 220,674,292 12.238 5.575 5.584 5.593 5.521 5.694 39,650,959 5.5654 -0.81%
2012-06-27 0 12.36 12.34 12.36 12.30 12.58 11,688,293 145,117,472 12.416 5.621 5.612 5.621 5.593 5.721 25,702,467 5.6461 0.16%
2012-06-26 0 12.34 12.30 12.34 12.22 12.42 13,722,196 168,532,263 12.282 5.612 5.593 5.612 5.557 5.648 30,175,004 5.5852 -0.64%
2012-06-25 0 12.42 12.42 12.44 12.40 12.72 9,523,913 119,291,803 12.526 5.648 5.648 5.657 5.639 5.784 20,943,012 5.6960 -0.16%
2012-06-22 0 12.44 12.42 12.44 12.36 12.50 18,352,015 228,214,921 12.435 5.657 5.648 5.657 5.621 5.684 40,355,940 5.6551 -1.74%
2012-06-21 0 12.66 12.66 12.70 12.56 13.08 11,440,256 145,583,205 12.726 5.757 5.757 5.775 5.712 5.948 25,157,035 5.7870 -3.21%
2012-06-20 0 13.08 13.04 13.08 12.98 13.20 5,584,992 72,949,915 13.062 5.948 5.930 5.948 5.903 6.003 12,281,355 5.9399 0.77%
2012-06-19 0 12.98 12.96 13.00 12.96 13.10 4,682,244 60,905,488 13.008 5.903 5.894 5.912 5.894 5.957 10,296,219 5.9153 -0.61%
2012-06-18 0 13.06 13.02 13.08 12.92 13.32 7,809,418 102,118,139 13.076 5.939 5.921 5.948 5.875 6.057 17,172,850 5.9465 -1.21%
2012-06-15 0 13.22 13.10 13.22 12.92 13.26 17,215,177 225,210,460 13.082 6.012 5.957 6.012 5.875 6.030 37,856,042 5.9491 1.85%
2012-06-14 0 12.98 13.00 13.02 12.94 13.30 15,578,982 203,476,761 13.061 5.903 5.912 5.921 5.885 6.048 34,258,062 5.9395 -1.07%
2012-06-13 0 13.12 13.12 13.14 12.80 13.14 10,848,485 141,563,300 13.049 5.966 5.966 5.975 5.821 5.975 23,855,735 5.9341 2.18%
2012-06-12 0 12.84 12.84 12.88 12.72 12.96 6,384,589 82,144,395 12.866 5.839 5.839 5.857 5.784 5.894 14,039,662 5.8509 -0.16%
2012-06-11 0 12.86 12.86 12.88 12.72 13.04 8,123,030 104,290,052 12.839 5.848 5.848 5.857 5.784 5.930 17,862,481 5.8385 1.10%
2012-06-08 0 12.72 12.58 12.78 12.34 12.80 13,317,367 167,502,270 12.578 5.784 5.721 5.812 5.612 5.821 29,284,788 5.7198 1.92%
2012-06-07 0 12.48 12.42 12.50 12.36 12.72 11,025,228 138,481,784 12.560 5.675 5.648 5.684 5.621 5.784 24,244,392 5.7119 0.00%
2012-06-06 0 12.48 12.46 12.48 12.36 12.50 8,440,495 104,855,708 12.423 5.675 5.666 5.675 5.621 5.684 18,560,584 5.6494 1.46%
2012-06-05 0 12.30 12.26 12.28 12.26 12.48 10,135,636 125,047,560 12.337 5.593 5.575 5.584 5.575 5.675 22,288,186 5.6105 0.65%
2012-06-04 0 12.22 12.20 12.22 12.14 12.86 25,451,536 313,509,581 12.318 5.557 5.548 5.557 5.521 5.848 55,967,733 5.6016 -6.14%
2012-06-01 0 13.02 13.00 13.02 12.94 13.24 22,283,974 292,917,979 13.145 5.921 5.912 5.921 5.885 6.021 49,002,288 5.9776 -1.81%
2012-05-31 0 13.26 13.16 13.30 12.92 13.30 73,945,087 974,056,043 13.173 6.030 5.985 6.048 5.875 6.048 162,604,680 5.9903 1.53%
2012-05-30 0 13.06 13.02 13.06 12.90 13.20 15,582,000 202,630,485 13.004 5.939 5.921 5.939 5.866 6.003 34,264,699 5.9137 -1.06%
2012-05-29 0 13.20 13.20 13.24 12.80 13.26 19,959,000 261,925,376 13.123 6.003 6.003 6.021 5.821 6.030 43,889,688 5.9678 2.33%
2012-05-28 0 12.90 12.86 12.90 12.30 12.90 12,828,000 163,759,436 12.766 5.866 5.848 5.866 5.593 5.866 28,208,674 5.8053 3.53%
2012-05-25 0 12.46 12.44 12.46 12.28 12.54 12,050,104 149,650,348 12.419 5.666 5.657 5.666 5.584 5.703 26,498,086 5.6476 1.96%
2012-05-24 0 12.22 12.26 12.32 12.20 12.60 14,496,828 178,686,770 12.326 5.557 5.575 5.603 5.548 5.730 31,878,414 5.6053 -2.24%
2012-05-23 0 12.50 12.50 12.52 12.38 12.64 15,248,392 190,545,304 12.496 5.684 5.684 5.694 5.630 5.748 33,531,097 5.6826 -1.26%
2012-05-22 0 12.66 12.62 12.64 12.22 12.72 31,750,869 397,000,092 12.504 5.757 5.739 5.748 5.557 5.784 69,819,918 5.6861 5.15%
2012-05-21 0 12.04 12.04 12.06 11.72 12.12 17,619,691 211,423,237 11.999 5.475 5.475 5.484 5.330 5.512 38,745,566 5.4567 1.86%
2012-05-18 0 11.82 11.82 11.84 11.54 12.00 35,890,900 421,456,606 11.743 5.375 5.375 5.384 5.248 5.457 78,923,814 5.3400 -2.31%
2012-05-17 0 12.32 12.28 12.34 12.24 12.48 21,182,007 261,423,477 12.342 5.503 5.485 5.511 5.467 5.574 47,425,963 5.5122 0.33%
2012-05-16 0 12.28 12.26 12.28 12.22 12.72 24,254,883 300,033,464 12.370 5.485 5.476 5.485 5.458 5.681 54,306,053 5.5249 -3.91%
2012-05-15 0 12.78 12.76 12.78 12.44 12.82 17,103,949 216,143,006 12.637 5.708 5.699 5.708 5.556 5.726 38,295,298 5.6441 1.27%
2012-05-14 0 12.62 12.60 12.62 12.58 12.78 12,704,439 161,166,167 12.686 5.637 5.628 5.637 5.619 5.708 28,444,909 5.6659 -0.16%
2012-05-11 0 12.64 12.64 12.66 12.56 12.78 19,475,007 246,590,041 12.662 5.645 5.645 5.654 5.610 5.708 43,604,035 5.6552 -1.56%
2012-05-10 0 12.84 12.86 12.88 12.80 13.20 22,893,400 296,704,542 12.960 5.735 5.744 5.753 5.717 5.896 51,257,728 5.7885 -1.23%
2012-05-09 0 13.00 12.98 13.04 12.94 13.16 16,224,150 211,124,679 13.013 5.806 5.797 5.824 5.779 5.878 36,325,450 5.8120 -0.91%
2012-05-08 0 13.12 13.10 13.12 13.02 13.24 9,686,710 127,094,088 13.120 5.860 5.851 5.860 5.815 5.913 21,688,292 5.8600 0.46%
2012-05-07 0 13.06 13.06 13.10 13.02 13.22 16,674,070 218,459,224 13.102 5.833 5.833 5.851 5.815 5.904 37,332,810 5.8517 -2.39%
2012-05-04 0 13.38 13.36 13.40 13.32 13.52 8,315,247 111,483,580 13.407 5.976 5.967 5.985 5.949 6.038 18,617,622 5.9881 -0.59%
2012-05-03 0 13.46 13.44 13.48 13.44 13.66 11,710,108 158,259,194 13.515 6.012 6.003 6.021 6.003 6.101 26,218,628 6.0361 -0.59%
2012-05-02 0 13.54 13.54 13.60 13.52 13.80 18,441,435 251,837,462 13.656 6.047 6.047 6.074 6.038 6.164 41,289,894 6.0993 -1.02%
2012-04-30 0 13.68 13.62 13.64 13.36 13.68 16,554,111 224,281,500 13.548 6.110 6.083 6.092 5.967 6.110 37,064,225 6.0512 1.94%
2012-04-27 0 13.42 13.40 13.42 13.24 13.60 32,734,779 440,029,002 13.442 5.994 5.985 5.994 5.913 6.074 73,292,320 6.0038 1.51%
2012-04-26 0 13.22 13.20 13.24 13.12 13.28 19,157,271 252,751,089 13.193 5.904 5.896 5.913 5.860 5.931 42,892,632 5.8926 0.61%
2012-04-25 0 13.14 13.12 13.14 12.80 13.16 17,676,969 230,086,871 13.016 5.869 5.860 5.869 5.717 5.878 39,578,274 5.8135 2.66%
2012-04-24 0 12.80 12.78 12.80 12.70 13.06 26,517,361 339,475,445 12.802 5.717 5.708 5.717 5.672 5.833 59,371,682 5.7178 -1.54%
2012-04-23 0 13.00 13.00 13.02 13.00 13.30 19,718,300 258,685,086 13.119 5.806 5.806 5.815 5.806 5.940 44,148,761 5.8594 -1.22%
2012-04-20 0 13.16 13.14 13.16 13.10 13.34 19,552,936 258,455,478 13.218 5.878 5.869 5.878 5.851 5.958 43,778,516 5.9037 -0.30%
2012-04-19 0 13.20 13.16 13.20 13.02 13.26 42,464,154 557,088,792 13.119 5.896 5.878 5.896 5.815 5.922 95,076,138 5.8594 0.76%
2012-04-18 0 13.10 13.10 13.12 13.04 13.38 26,598,641 351,442,242 13.213 5.851 5.851 5.860 5.824 5.976 59,553,666 5.9013 -0.15%
2012-04-17 0 13.12 13.12 13.14 13.08 13.52 50,492,211 665,320,383 13.177 5.860 5.860 5.869 5.842 6.038 113,050,749 5.8851 -2.38%
2012-04-16 0 13.44 13.40 13.44 13.38 13.70 19,241,695 259,661,689 13.495 6.003 5.985 6.003 5.976 6.119 43,081,655 6.0272 -1.61%
2012-04-13 0 13.66 13.66 13.68 13.62 13.98 23,339,520 320,135,285 13.716 6.101 6.101 6.110 6.083 6.244 52,256,579 6.1262 -1.44%
2012-04-12 0 13.86 13.84 13.88 13.66 13.98 18,413,634 254,471,513 13.820 6.190 6.181 6.199 6.101 6.244 41,227,648 6.1724 -0.14%
2012-04-11 0 13.88 13.86 13.88 13.82 14.02 29,165,702 406,368,281 13.933 6.199 6.190 6.199 6.172 6.262 65,301,249 6.2230 -0.57%
2012-04-10 0 13.96 13.90 13.92 13.74 14.12 27,649,138 385,704,747 13.950 6.235 6.208 6.217 6.137 6.306 61,905,702 6.2305 0.72%
2012-04-05 0 13.86 13.84 13.86 13.54 13.96 38,600,558 533,515,983 13.821 6.190 6.181 6.190 6.047 6.235 86,425,647 6.1731 0.87%
2012-04-03 0 13.74 13.74 13.76 13.40 13.92 895,566,439 11,788,829,191 13.164 6.137 6.137 6.146 5.985 6.217 2,005,149,993 5.8793 -3.10%
2012-04-02 0 14.18 14.16 14.18 14.10 14.54 36,365,506 520,233,781 14.306 6.333 6.324 6.333 6.298 6.494 81,421,423 6.3894 1.29%
2012-03-30 0 14.00 13.96 14.00 13.80 14.10 35,441,596 495,585,640 13.983 6.253 6.235 6.253 6.164 6.298 79,352,813 6.2453 2.94%
2012-03-29 0 13.60 13.60 13.62 13.50 13.70 11,115,396 151,186,286 13.602 6.074 6.074 6.083 6.030 6.119 24,887,083 6.0749 0.00%
2012-03-28 0 13.60 13.58 13.60 13.52 13.68 11,228,307 152,700,596 13.600 6.074 6.065 6.074 6.038 6.110 25,139,888 6.0740 -0.44%
2012-03-27 0 13.66 13.64 13.66 13.42 13.76 19,060,143 258,703,096 13.573 6.101 6.092 6.101 5.994 6.146 42,675,165 6.0621 1.49%
2012-03-26 0 13.46 13.46 13.50 13.46 13.96 14,961,600 204,172,740 13.646 6.012 6.012 6.030 6.012 6.235 33,498,634 6.0950 -2.75%
2012-03-23 0 13.84 13.82 13.88 13.50 14.10 24,087,773 335,261,469 13.918 6.181 6.172 6.199 6.030 6.298 53,931,898 6.2164 0.14%
2012-03-22 0 13.82 13.82 13.84 13.76 13.92 19,509,170 270,049,646 13.842 6.172 6.172 6.181 6.146 6.217 43,680,525 6.1824 -0.58%
2012-03-21 0 13.90 13.90 13.92 13.84 13.98 18,950,000 263,611,457 13.911 6.208 6.208 6.217 6.181 6.244 42,428,558 6.2131 -0.43%
2012-03-20 0 13.96 13.98 14.00 13.84 14.12 19,770,800 276,220,189 13.971 6.235 6.244 6.253 6.181 6.306 44,266,308 6.2400 -0.29%
2012-03-19 0 14.00 13.96 14.02 13.64 14.10 20,218,836 281,862,973 13.941 6.253 6.235 6.262 6.092 6.298 45,269,449 6.2263 2.04%
2012-03-16 0 13.72 13.68 13.70 13.54 13.80 11,727,924 160,283,811 13.667 6.128 6.110 6.119 6.047 6.164 26,258,517 6.1041 -0.58%
2012-03-15 0 13.80 13.80 13.82 13.30 13.86 20,412,526 279,541,440 13.695 6.164 6.164 6.172 5.940 6.190 45,703,115 6.1165 2.07%
2012-03-14 0 13.52 13.48 13.54 13.42 13.74 14,163,694 191,996,637 13.556 6.038 6.021 6.047 5.994 6.137 31,712,143 6.0544 1.05%
2012-03-13 0 13.38 13.34 13.36 13.10 13.48 13,751,963 183,663,470 13.355 5.976 5.958 5.967 5.851 6.021 30,790,288 5.9650 1.98%
2012-03-12 0 13.12 13.12 13.14 13.04 13.16 7,515,269 98,448,271 13.100 5.860 5.860 5.869 5.824 5.878 16,826,492 5.8508 0.00%
2012-03-09 0 13.12 13.10 13.12 12.90 13.12 10,470,000 136,159,322 13.005 5.860 5.851 5.860 5.762 5.860 23,442,058 5.8083 1.39%
2012-03-08 0 12.94 12.92 12.94 12.68 13.02 10,338,437 133,636,980 12.926 5.779 5.771 5.779 5.663 5.815 23,147,492 5.7733 1.89%
2012-03-07 0 12.70 12.70 12.74 12.44 12.74 5,133,817 64,991,075 12.659 5.672 5.672 5.690 5.556 5.690 11,494,483 5.6541 0.00%
2012-03-06 0 12.70 12.68 12.72 12.48 12.84 6,293,208 79,687,616 12.662 5.672 5.663 5.681 5.574 5.735 14,090,329 5.6555 -0.78%
2012-03-05 0 12.80 12.76 12.84 12.76 13.04 6,028,066 77,579,669 12.870 5.717 5.699 5.735 5.699 5.824 13,496,683 5.7481 -1.84%
2012-03-02 0 13.04 12.98 13.04 12.96 13.14 5,352,000 69,745,680 13.032 5.824 5.797 5.824 5.788 5.869 11,982,989 5.8204 0.31%
2012-03-01 0 13.00 13.00 13.02 12.92 13.08 5,310,000 69,048,577 13.003 5.806 5.806 5.815 5.771 5.842 11,888,952 5.8078 -0.61%
2012-02-29 0 13.08 13.00 13.08 12.90 13.10 9,158,000 119,119,136 13.007 5.842 5.806 5.842 5.762 5.851 20,504,524 5.8094 0.62%
2012-02-28 0 13.00 12.96 13.00 12.72 13.10 8,470,700 109,157,542 12.886 5.806 5.788 5.806 5.681 5.851 18,965,677 5.7555 -0.31%
2012-02-27 0 13.04 13.00 13.02 12.90 13.20 7,407,236 96,467,184 13.023 5.824 5.806 5.815 5.762 5.896 16,584,609 5.8167 -0.91%
2012-02-24 0 13.16 13.12 13.14 13.02 13.20 10,408,177 136,412,384 13.106 5.878 5.860 5.869 5.815 5.896 23,303,638 5.8537 0.92%
2012-02-23 0 13.04 13.02 13.10 12.90 13.20 19,831,194 258,757,397 13.048 5.824 5.815 5.851 5.762 5.896 44,401,528 5.8277 0.93%
2012-02-22 0 12.92 12.92 12.98 12.50 12.98 17,426,556 223,566,924 12.829 5.771 5.771 5.797 5.583 5.797 39,017,606 5.7299 2.54%
2012-02-21 0 12.60 12.60 12.62 12.52 12.70 8,596,022 108,350,783 12.605 5.628 5.628 5.637 5.592 5.672 19,246,270 5.6297 -0.47%
2012-02-20 0 12.66 12.64 12.66 12.58 12.74 7,761,000 98,074,220 12.637 5.654 5.645 5.654 5.619 5.690 17,376,677 5.6440 0.96%
2012-02-17 0 12.54 12.52 12.54 12.36 12.66 11,793,000 146,876,430 12.455 5.601 5.592 5.601 5.520 5.654 26,404,221 5.5626 0.64%
2012-02-16 0 12.46 12.46 12.48 12.40 12.62 7,465,627 93,239,338 12.489 5.565 5.565 5.574 5.538 5.637 16,715,345 5.5781 -1.42%
2012-02-15 0 12.64 12.56 12.58 12.46 12.70 8,321,857 104,632,806 12.573 5.645 5.610 5.619 5.565 5.672 18,632,422 5.6156 1.61%
2012-02-14 0 12.44 12.44 12.50 12.38 12.64 6,240,440 77,918,974 12.486 5.556 5.556 5.583 5.529 5.645 13,972,183 5.5767 -0.96%
2012-02-13 0 12.56 12.56 12.62 12.34 12.62 4,583,758 57,299,528 12.501 5.610 5.610 5.637 5.511 5.637 10,262,915 5.5832 0.80%
2012-02-10 0 12.46 12.44 12.50 12.40 12.84 6,637,302 83,498,982 12.580 5.565 5.556 5.583 5.538 5.735 14,860,747 5.6188 -1.89%
2012-02-09 0 12.70 12.70 12.72 12.64 12.86 10,714,100 136,715,114 12.760 5.672 5.672 5.681 5.645 5.744 23,988,592 5.6992 -0.78%
2012-02-08 0 12.80 12.76 12.80 12.60 12.84 8,565,770 109,480,536 12.781 5.717 5.699 5.717 5.628 5.735 19,178,537 5.7085 1.11%
2012-02-07 0 12.66 12.64 12.68 12.60 12.76 5,098,116 64,620,618 12.675 5.654 5.645 5.663 5.628 5.699 11,414,549 5.6613 -0.16%
2012-02-06 0 12.68 12.64 12.70 12.54 12.88 15,096,236 191,841,064 12.708 5.663 5.645 5.672 5.601 5.753 33,800,080 5.6758 1.28%
2012-02-03 0 12.52 12.50 12.52 12.30 12.52 10,365,152 128,822,777 12.428 5.592 5.583 5.592 5.494 5.592 23,207,306 5.5510 0.97%
2012-02-02 0 12.40 12.34 12.40 12.12 12.42 11,097,300 136,254,740 12.278 5.538 5.511 5.538 5.413 5.547 24,846,566 5.4838 2.99%
2012-02-01 0 12.04 12.04 12.06 12.00 12.30 4,906,533 59,306,564 12.087 5.377 5.377 5.386 5.360 5.494 10,985,600 5.3986 -1.63%
2012-01-31 0 12.24 12.20 12.24 12.10 12.30 8,498,821 103,636,570 12.194 5.467 5.449 5.467 5.404 5.494 19,028,639 5.4463 1.49%
2012-01-30 0 12.06 12.06 12.08 11.96 12.44 6,730,200 81,727,534 12.143 5.386 5.386 5.395 5.342 5.556 15,068,743 5.4236 -2.74%
2012-01-27 0 12.40 12.36 12.40 12.28 12.58 8,062,483 99,725,388 12.369 5.538 5.520 5.538 5.485 5.619 18,051,690 5.5244 -1.59%
2012-01-26 0 12.60 12.54 12.60 12.40 12.60 9,772,487 122,625,543 12.548 5.628 5.601 5.628 5.538 5.628 21,880,345 5.6044 2.27%
2012-01-20 0 12.32 12.28 12.32 12.12 12.46 7,678,890 93,986,161 12.240 5.503 5.485 5.503 5.413 5.565 17,192,835 5.4666 -0.32%
2012-01-19 0 12.36 12.30 12.36 12.18 12.60 11,186,048 137,928,572 12.330 5.520 5.494 5.520 5.440 5.628 25,045,271 5.5072 0.00%
2012-01-18 0 12.36 12.34 12.38 11.92 12.38 25,906,532 316,671,827 12.224 5.520 5.511 5.529 5.324 5.529 58,004,052 5.4595 4.22%
2012-01-17 0 11.86 11.84 11.86 11.60 11.88 10,174,381 119,666,112 11.762 5.297 5.288 5.297 5.181 5.306 22,780,175 5.2531 1.72%
2012-01-16 0 11.66 11.60 11.62 11.52 11.70 5,698,067 66,130,332 11.606 5.208 5.181 5.190 5.145 5.226 12,757,824 5.1835 -0.51%
2012-01-13 0 11.72 11.68 11.74 11.54 11.80 10,058,573 117,266,251 11.658 5.235 5.217 5.243 5.154 5.270 22,520,884 5.2070 0.86%
2012-01-12 0 11.62 11.60 11.62 11.48 11.70 11,227,000 130,383,442 11.613 5.190 5.181 5.190 5.127 5.226 25,136,961 5.1869 -0.17%
2012-01-11 0 11.64 11.64 11.66 11.36 11.66 14,516,333 166,969,370 11.502 5.199 5.199 5.208 5.074 5.208 32,501,692 5.1373 2.28%
2012-01-10 0 11.38 11.34 11.38 11.26 11.40 12,128,789 137,569,415 11.342 5.083 5.065 5.083 5.029 5.092 27,156,044 5.0659 0.00%
2012-01-09 0 11.38 11.36 11.40 11.12 11.40 5,520,741 62,266,171 11.279 5.083 5.074 5.092 4.967 5.092 12,360,796 5.0374 1.61%
2012-01-06 0 11.20 11.18 11.20 11.12 11.50 12,771,825 144,342,935 11.302 5.002 4.993 5.002 4.967 5.136 28,595,784 5.0477 0.00%
2012-01-05 0 11.20 11.16 11.20 11.06 11.42 14,312,111 160,029,680 11.181 5.002 4.984 5.002 4.940 5.101 32,044,445 4.9940 -1.75%
2012-01-04 0 11.40 11.40 11.44 11.34 11.50 9,901,662 112,776,701 11.390 5.092 5.092 5.109 5.065 5.136 22,169,564 5.0870 0.18%
2012-01-03 0 11.38 11.36 11.38 11.10 11.42 11,861,250 134,357,827 11.327 5.083 5.074 5.083 4.958 5.101 26,557,031 5.0592 2.89%
2011-12-30 0 11.06 11.02 11.06 11.04 11.30 7,878,091 87,394,530 11.093 4.940 4.922 4.940 4.931 5.047 17,638,841 4.9547 -1.43%
2011-12-29 0 11.22 11.20 11.24 10.90 11.28 9,859,000 109,322,860 11.089 5.011 5.002 5.020 4.868 5.038 22,074,045 4.9526 1.08%
2011-12-28 0 11.10 11.10 11.12 11.00 11.38 6,911,995 77,003,511 11.141 4.958 4.958 4.967 4.913 5.083 15,475,777 4.9757 -2.63%
2011-12-23 0 11.40 11.40 11.42 11.24 11.56 16,176,368 184,155,749 11.384 5.092 5.092 5.101 5.020 5.163 36,218,468 5.0846 -0.35%
2011-12-22 0 11.44 11.46 11.48 11.08 11.50 52,271,183 593,851,054 11.361 5.109 5.118 5.127 4.949 5.136 117,033,821 5.0742 3.81%
2011-12-21 0 11.02 11.02 11.06 10.64 11.06 77,638,606 843,806,957 10.868 4.922 4.922 4.940 4.752 4.940 173,830,822 4.8542 9.11%
2011-12-20 0 10.10 10.08 10.10 9.990 10.22 6,699,500 67,295,495 10.045 4.511 4.502 4.511 4.462 4.565 15,000,006 4.4864 0.20%
2011-12-19 0 10.08 10.08 10.12 10.04 10.20 5,468,000 55,231,400 10.101 4.502 4.502 4.520 4.484 4.556 12,242,710 4.5114 -2.14%
2011-12-16 0 10.30 10.30 10.36 9.960 10.38 8,231,200 84,131,084 10.221 4.600 4.600 4.627 4.448 4.636 18,429,443 4.5650 3.31%
2011-12-15 0 9.970 9.950 9.970 9.940 10.10 14,578,000 145,557,470 9.9847 4.453 4.444 4.453 4.440 4.511 32,639,763 4.4595 -1.87%
2011-12-14 0 10.16 10.12 10.16 10.08 10.22 4,168,000 42,288,760 10.146 4.538 4.520 4.538 4.502 4.565 9,332,044 4.5316 0.40%
2011-12-13 0 10.12 10.12 10.16 10.06 10.18 5,255,699 53,188,653 10.120 4.520 4.520 4.538 4.493 4.547 11,767,374 4.5200 0.60%
2011-12-12 0 10.06 10.06 10.10 10.06 10.30 6,178,000 62,627,320 10.137 4.493 4.493 4.511 4.493 4.600 13,832,382 4.5276 0.00%
2011-12-09 0 10.06 10.06 10.10 10.04 10.18 10,244,139 103,458,741 10.099 4.493 4.493 4.511 4.484 4.547 22,936,361 4.5107 -1.76%
2011-12-08 0 10.24 10.24 10.26 10.20 10.44 9,798,800 100,439,960 10.250 4.574 4.574 4.582 4.556 4.663 21,939,259 4.5781 -1.73%
2011-12-07 0 10.42 10.40 10.44 10.24 10.44 10,299,398 106,435,209 10.334 4.654 4.645 4.663 4.574 4.663 23,060,085 4.6156 1.17%
2011-12-06 0 10.30 10.30 10.32 10.16 10.68 14,784,000 152,504,300 10.315 4.600 4.600 4.609 4.538 4.770 33,100,992 4.6072 -4.10%
2011-12-05 0 10.74 10.74 10.76 10.62 10.84 4,670,031 50,012,459 10.709 4.797 4.797 4.806 4.743 4.842 10,456,078 4.7831 -1.10%
2011-12-02 0 10.86 10.84 10.88 10.68 10.90 4,228,960 45,430,051 10.743 4.850 4.842 4.859 4.770 4.868 9,468,532 4.7980 -0.18%
2011-12-01 0 10.88 10.86 10.88 10.46 10.90 22,960,390 245,077,533 10.674 4.859 4.850 4.859 4.672 4.868 51,407,717 4.7673 7.72%
2011-11-30 0 10.10 10.08 10.14 10.00 10.46 21,003,483 214,293,153 10.203 4.511 4.502 4.529 4.466 4.672 47,026,253 4.5569 -2.13%
2011-11-29 0 10.32 10.30 10.32 10.16 10.40 17,404,600 179,040,396 10.287 4.609 4.600 4.609 4.538 4.645 38,968,447 4.5945 1.78%
2011-11-28 0 10.14 10.10 10.16 10.06 10.30 13,680,000 138,652,308 10.135 4.529 4.511 4.538 4.493 4.600 30,629,165 4.5268 1.00%
2011-11-25 0 10.04 10.02 10.04 10.02 10.26 17,304,000 174,455,310 10.082 4.484 4.475 4.484 4.475 4.582 38,743,206 4.5029 -2.33%
2011-11-24 0 10.28 10.26 10.30 10.14 10.38 6,692,760 68,869,926 10.290 4.591 4.582 4.600 4.529 4.636 14,984,916 4.5960 -0.19%
2011-11-23 0 10.30 10.28 10.30 10.28 10.50 10,518,000 109,025,180 10.366 4.600 4.591 4.600 4.591 4.690 23,549,529 4.6296 -3.38%
2011-11-22 0 10.66 10.64 10.66 10.50 10.88 7,344,000 77,991,748 10.620 4.761 4.752 4.761 4.690 4.859 16,443,025 4.7432 -1.11%
2011-11-21 0 10.78 10.78 10.80 10.70 10.86 5,374,268 57,886,093 10.771 4.815 4.815 4.824 4.779 4.850 12,032,846 4.8107 -0.92%
2011-11-18 0 10.88 10.88 10.90 10.84 11.10 7,122,857 77,617,261 10.897 4.859 4.859 4.868 4.842 4.958 15,947,892 4.8669 -2.68%
2011-11-17 0 11.18 11.16 11.20 11.04 11.22 13,579,975 151,688,862 11.170 4.993 4.984 5.002 4.931 5.011 30,405,211 4.9889 1.08%
2011-11-16 0 11.06 11.04 11.08 11.02 11.26 18,918,823 210,099,713 11.105 4.940 4.931 4.949 4.922 5.029 42,358,753 4.9600 -0.18%
2011-11-15 0 11.08 11.10 11.12 10.96 11.12 11,820,000 130,470,287 11.038 4.949 4.958 4.967 4.895 4.967 26,464,673 4.9300 0.36%
2011-11-14 0 11.04 11.02 11.04 10.90 11.14 8,152,000 89,853,990 11.022 4.931 4.922 4.931 4.868 4.975 18,252,116 4.9229 2.03%
2011-11-11 0 10.82 10.80 10.82 10.60 10.86 11,736,785 125,888,067 10.726 4.833 4.824 4.833 4.734 4.850 26,278,357 4.7906 1.88%
2011-11-10 0 10.62 10.62 10.66 10.56 10.78 8,721,714 93,299,333 10.697 4.743 4.743 4.761 4.716 4.815 19,527,691 4.7778 -4.32%
2011-11-09 0 11.10 11.06 11.10 10.96 11.14 17,776,800 196,140,736 11.034 4.958 4.940 4.958 4.895 4.975 39,801,793 4.9279 3.35%
2011-11-08 0 10.74 10.70 10.74 10.70 10.92 7,577,723 81,783,495 10.793 4.797 4.779 4.797 4.779 4.877 16,966,325 4.8203 -0.56%
2011-11-07 0 10.80 10.76 10.80 10.70 11.06 8,000,000 86,348,820 10.794 4.824 4.806 4.824 4.779 4.940 17,911,792 4.8208 -1.82%
2011-11-04 0 11.00 11.00 11.02 10.82 11.08 11,355,930 124,035,520 10.923 4.913 4.913 4.922 4.833 4.949 25,425,632 4.8784 4.56%
2011-11-03 0 10.52 10.54 10.56 10.48 10.80 8,869,116 94,232,202 10.625 4.699 4.708 4.716 4.681 4.824 19,857,720 4.7454 -2.77%
2011-11-02 0 10.82 10.82 10.84 10.30 10.84 9,286,800 98,360,286 10.591 4.833 4.833 4.842 4.600 4.842 20,792,904 4.7305 1.88%
2011-11-01 0 10.62 10.60 10.62 10.54 10.88 10,059,200 107,448,584 10.682 4.743 4.734 4.743 4.708 4.859 22,522,287 4.7708 -3.98%
2011-10-31 0 11.06 11.02 11.06 11.02 11.44 6,535,934 72,734,424 11.128 4.940 4.922 4.940 4.922 5.109 14,633,786 4.9703 -1.25%
2011-10-28 0 11.20 11.18 11.20 11.12 11.68 16,530,962 188,167,282 11.383 5.002 4.993 5.002 4.967 5.217 37,012,394 5.0839 -1.23%
2011-10-27 0 11.34 11.30 11.32 11.04 11.36 20,860,468 234,846,541 11.258 5.065 5.047 5.056 4.931 5.074 46,706,046 5.0282 3.09%
2011-10-26 0 11.00 10.98 11.06 10.80 11.12 14,289,835 157,405,071 11.015 4.913 4.904 4.940 4.824 4.967 31,994,569 4.9197 -0.72%
2011-10-25 0 11.08 11.04 11.10 10.84 11.10 14,180,364 155,492,301 10.965 4.949 4.931 4.958 4.842 4.958 31,749,467 4.8975 2.59%
2011-10-24 0 10.80 10.80 10.82 10.52 10.82 9,229,940 98,305,508 10.651 4.824 4.824 4.833 4.699 4.833 20,665,596 4.7570 4.45%
2011-10-21 0 10.34 10.34 10.36 10.18 10.38 6,308,857 64,795,767 10.271 4.618 4.618 4.627 4.547 4.636 14,125,367 4.5872 1.77%
2011-10-20 0 10.16 10.12 10.14 10.12 10.50 7,798,283 79,569,958 10.204 4.538 4.520 4.529 4.520 4.690 17,460,153 4.5572 -3.61%
2011-10-19 0 10.54 10.54 10.56 10.46 10.66 6,021,700 63,494,790 10.544 4.708 4.708 4.716 4.672 4.761 13,482,430 4.7094 1.74%
2011-10-18 0 10.36 10.36 10.38 10.26 10.80 10,526,009 110,049,453 10.455 4.627 4.627 4.636 4.582 4.824 23,567,461 4.6696 -7.00%
2011-10-17 0 11.14 11.12 11.18 10.78 11.18 9,781,190 107,354,068 10.976 4.975 4.967 4.993 4.815 4.993 21,899,830 4.9021 4.31%
2011-10-14 0 10.68 10.68 10.78 10.66 11.32 6,655,876 71,938,939 10.808 4.770 4.770 4.815 4.761 5.056 14,902,333 4.8274 -4.81%
2011-10-13 0 11.22 11.18 11.20 10.70 11.28 14,690,000 161,266,120 10.978 5.011 4.993 5.002 4.779 5.038 32,890,528 4.9031 5.06%
2011-10-12 0 10.68 10.66 10.70 10.36 10.88 11,112,317 118,829,081 10.693 4.770 4.761 4.779 4.627 4.859 24,880,189 4.7761 -0.19%
2011-10-11 0 10.70 10.62 10.68 10.60 10.98 14,490,250 155,979,161 10.764 4.779 4.743 4.770 4.734 4.904 32,443,293 4.8077 2.29%
2011-10-10 0 10.46 10.44 10.46 10.24 10.76 6,252,000 65,025,466 10.401 4.672 4.663 4.672 4.574 4.806 13,998,066 4.6453 -2.79%
2011-10-07 0 10.76 10.70 10.76 10.46 10.80 14,200,400 151,834,520 10.692 4.806 4.779 4.806 4.672 4.824 31,794,327 4.7755 4.47%
2011-10-06 0 10.30 10.24 10.34 10.16 10.34 11,103,382 113,987,464 10.266 4.600 4.574 4.618 4.538 4.618 24,860,184 4.5851 4.57%
2011-10-04 0 9.850 9.840 9.850 9.830 10.30 17,828,260 178,089,095 9.9891 4.399 4.395 4.399 4.390 4.600 39,917,011 4.4615 -4.00%
2011-10-03 0 10.26 10.24 10.26 10.12 10.80 12,452,171 128,168,072 10.293 4.582 4.574 4.582 4.520 4.824 27,880,087 4.5971 -5.70%
2011-09-30 0 10.88 10.80 10.90 10.68 11.20 9,834,730 106,747,495 10.854 4.859 4.824 4.868 4.770 5.002 22,019,705 4.8478 -1.63%
2011-09-28 0 11.06 11.00 11.06 10.64 11.16 10,815,490 119,150,875 11.017 4.940 4.913 4.940 4.752 4.984 24,215,601 4.9204 1.84%
2011-09-27 0 10.86 10.86 10.90 10.32 11.08 16,832,820 180,702,387 10.735 4.850 4.850 4.868 4.609 4.949 37,688,247 4.7947 7.31%
2011-09-26 0 10.12 10.12 10.18 10.02 10.64 19,605,809 201,279,069 10.266 4.520 4.520 4.547 4.475 4.752 43,896,897 4.5853 -3.98%
2011-09-23 0 10.54 10.54 10.58 10.06 10.60 19,215,713 197,904,296 10.299 4.708 4.708 4.725 4.493 4.734 43,023,482 4.5999 -0.19%
2011-09-22 0 10.56 10.54 10.58 10.54 10.88 13,586,857 145,114,320 10.680 4.716 4.708 4.725 4.708 4.859 30,420,620 4.7703 -4.86%
2011-09-21 0 11.10 11.04 11.12 10.88 11.36 11,958,000 132,677,512 11.095 4.958 4.931 4.967 4.859 5.074 26,773,651 4.9555 0.91%
2011-09-20 0 11.00 11.00 11.02 10.88 11.18 9,338,000 102,551,190 10.982 4.913 4.913 4.922 4.859 4.993 20,907,539 4.9050 0.00%
2011-09-19 0 11.00 11.00 11.02 10.96 11.40 10,796,823 119,180,863 11.039 4.913 4.913 4.922 4.895 5.092 24,173,806 4.9302 -3.51%
2011-09-16 0 11.40 11.40 11.44 11.30 11.56 6,699,026 76,258,729 11.384 5.092 5.092 5.109 5.047 5.163 14,998,945 5.0843 1.60%
2011-09-15 0 11.22 11.22 11.24 11.20 11.54 8,964,491 101,390,439 11.310 5.011 5.011 5.020 5.002 5.154 20,071,262 5.0515 -0.88%
2011-09-14 0 11.32 11.30 11.34 10.74 11.88 28,720,459 323,454,771 11.262 5.056 5.047 5.065 4.797 5.306 64,304,362 5.0301 -2.25%
2011-09-12 0 11.58 11.60 11.62 11.46 12.10 15,500,000 183,090,846 11.812 5.172 5.181 5.190 5.118 5.404 34,704,097 5.2758 -5.70%
2011-09-09 0 12.28 12.26 12.30 12.26 12.32 10,341,239 127,194,595 12.300 5.485 5.476 5.494 5.476 5.503 23,153,765 5.4935 -0.16%
2011-09-08 0 12.30 12.26 12.30 12.18 12.40 10,758,800 132,341,272 12.301 5.494 5.476 5.494 5.440 5.538 24,088,674 5.4939 0.82%
2011-09-07 0 12.20 12.12 12.20 11.94 12.24 11,504,791 138,793,037 12.064 5.449 5.413 5.449 5.333 5.467 25,758,928 5.3882 3.39%
2011-09-06 0 11.80 11.80 11.82 11.58 11.84 13,308,000 156,127,993 11.732 5.270 5.270 5.279 5.172 5.288 29,796,266 5.2399 -0.67%
2011-09-05 0 11.88 11.86 11.90 11.78 11.98 9,003,800 106,674,466 11.848 5.306 5.297 5.315 5.261 5.351 20,159,274 5.2916 -2.78%
2011-09-02 0 12.22 12.22 12.26 12.10 12.34 17,060,600 208,966,616 12.248 5.458 5.458 5.476 5.404 5.511 38,198,240 5.4706 0.16%
2011-09-01 0 12.20 12.20 12.26 12.06 12.52 18,026,698 221,483,632 12.286 5.449 5.449 5.476 5.386 5.592 40,361,309 5.4875 1.67%
2011-08-31 0 12.00 12.00 12.04 11.68 12.06 14,476,778 172,827,222 11.938 5.360 5.360 5.377 5.217 5.386 32,413,130 5.3320 2.92%
2011-08-30 0 11.66 11.60 11.68 11.40 11.86 11,634,000 135,209,664 11.622 5.208 5.181 5.217 5.092 5.297 26,048,224 5.1907 0.52%
2011-08-29 0 11.60 11.56 11.60 11.18 11.66 24,948,084 287,441,414 11.522 5.181 5.163 5.181 4.993 5.208 55,858,112 5.1459 5.45%
2011-08-26 0 11.00 10.94 11.00 10.40 11.30 26,241,000 288,127,371 10.980 4.913 4.886 4.913 4.645 5.047 58,752,917 4.9041 3.97%
2011-08-25 0 10.58 10.60 10.62 10.42 10.90 10,313,000 109,967,267 10.663 4.725 4.734 4.743 4.654 4.868 23,090,539 4.7624 2.72%
2011-08-24 0 10.30 10.28 10.30 10.24 10.70 6,322,050 65,952,497 10.432 4.600 4.591 4.600 4.574 4.779 14,154,906 4.6593 -2.65%
2011-08-23 0 10.58 10.56 10.58 10.28 10.66 13,352,448 140,009,453 10.486 4.725 4.716 4.725 4.591 4.761 29,895,784 4.6833 1.73%
2011-08-22 0 10.40 10.40 10.42 10.14 11.00 16,888,000 175,296,424 10.380 4.645 4.645 4.654 4.529 4.913 37,811,793 4.6360 -3.17%
2011-08-19 0 10.74 10.80 10.84 10.72 11.08 10,462,000 114,275,550 10.923 4.797 4.824 4.842 4.788 4.949 23,424,146 4.8785 -4.96%
2011-08-18 0 11.30 11.22 11.28 11.20 11.62 4,589,800 52,219,886 11.377 5.047 5.011 5.038 5.002 5.190 10,276,443 5.0815 -0.53%
2011-08-17 0 11.36 11.36 11.38 11.20 11.50 8,721,000 99,030,589 11.355 5.074 5.074 5.083 5.002 5.136 19,526,092 5.0717 -0.70%
2011-08-16 0 11.44 11.46 11.48 11.38 11.54 19,596,000 224,690,770 11.466 5.109 5.118 5.127 5.083 5.154 43,874,935 5.1212 0.88%
2011-08-15 0 11.34 11.34 11.36 11.00 11.36 10,355,807 116,170,957 11.218 5.065 5.065 5.074 4.913 5.074 23,186,383 5.0103 4.04%
2011-08-12 0 10.90 10.88 10.90 10.86 11.14 14,718,000 161,416,140 10.967 4.868 4.859 4.868 4.850 4.975 32,953,220 4.8983 0.93%
2011-08-11 0 10.80 10.78 10.86 10.78 11.10 15,385,804 167,427,052 10.882 4.824 4.815 4.850 4.815 4.958 34,448,415 4.8602 -3.57%
2011-08-10 0 11.20 11.16 11.20 10.86 11.66 20,098,347 224,335,495 11.162 5.002 4.984 5.002 4.850 5.208 44,999,677 4.9853 0.90%
2011-08-09 0 11.10 11.10 11.12 10.60 11.78 19,471,902 215,895,114 11.088 4.958 4.958 4.967 4.734 5.261 43,597,083 4.9521 -4.15%
2011-08-08 0 11.58 11.56 11.60 11.00 12.06 23,919,700 274,326,806 11.469 5.172 5.163 5.181 4.913 5.386 53,555,587 5.1223 -5.55%
2011-08-05 0 12.26 12.28 12.32 12.00 12.38 19,736,868 240,116,523 12.166 5.476 5.485 5.503 5.360 5.529 44,190,335 5.4337 -4.37%
2011-08-04 0 12.82 12.80 12.82 12.80 12.96 7,942,000 102,158,900 12.863 5.726 5.717 5.726 5.717 5.788 17,781,932 5.7451 -0.16%
2011-08-03 0 12.84 12.84 12.88 12.80 13.00 8,252,000 106,279,250 12.879 5.735 5.735 5.753 5.717 5.806 18,476,014 5.7523 -1.98%
2011-08-02 0 13.10 13.04 13.10 13.02 13.16 5,232,301 68,475,511 13.087 5.851 5.824 5.851 5.815 5.878 11,714,986 5.8451 -0.61%
2011-08-01 0 13.18 13.18 13.20 13.08 13.28 6,037,188 79,735,203 13.207 5.887 5.887 5.896 5.842 5.931 13,517,107 5.8988 1.07%
2011-07-29 0 13.04 13.02 13.04 13.02 13.20 3,838,000 50,179,180 13.074 5.824 5.815 5.824 5.815 5.896 8,593,182 5.8394 -1.21%
2011-07-28 0 13.20 13.16 13.18 13.02 13.20 4,320,000 56,542,820 13.089 5.896 5.878 5.887 5.815 5.896 9,672,368 5.8458 0.00%
2011-07-27 0 13.20 13.18 13.20 13.12 13.28 4,461,000 58,872,450 13.197 5.896 5.887 5.896 5.860 5.931 9,988,063 5.8943 0.15%
2011-07-26 0 13.18 13.16 13.18 12.94 13.24 8,009,292 104,656,276 13.067 5.887 5.878 5.887 5.779 5.913 17,932,597 5.8361 0.61%
2011-07-25 0 13.10 13.10 13.12 13.00 13.28 7,876,308 103,071,182 13.086 5.851 5.851 5.860 5.806 5.931 17,634,849 5.8447 -1.65%
2011-07-22 0 13.32 13.28 13.30 13.16 13.38 12,210,523 161,922,415 13.261 5.949 5.931 5.940 5.878 5.976 27,339,044 5.9228 1.22%
2011-07-21 0 13.16 13.12 13.14 13.10 13.42 6,786,000 89,729,600 13.223 5.878 5.860 5.869 5.851 5.994 15,193,678 5.9057 -1.50%
2011-07-20 0 13.36 13.30 13.38 13.20 13.44 6,485,914 86,278,809 13.302 5.967 5.940 5.976 5.896 6.003 14,521,793 5.9413 0.75%
2011-07-19 0 13.26 13.28 13.30 13.06 13.56 10,488,000 139,082,560 13.261 5.922 5.931 5.940 5.833 6.056 23,482,360 5.9229 -1.78%
2011-07-18 0 13.50 13.46 13.50 13.28 13.70 9,208,500 124,672,508 13.539 6.030 6.012 6.030 5.931 6.119 20,617,592 6.0469 0.30%
2011-07-15 0 13.46 13.44 13.50 13.28 13.54 5,702,000 76,793,920 13.468 6.012 6.003 6.030 5.931 6.047 12,766,630 6.0152 0.60%
2011-07-14 0 13.38 13.32 13.38 13.24 13.40 4,723,500 63,024,360 13.343 5.976 5.949 5.976 5.913 5.985 10,575,794 5.9593 1.36%
2011-07-13 0 13.20 13.18 13.26 13.02 13.28 8,299,824 109,483,850 13.191 5.896 5.887 5.922 5.815 5.931 18,583,090 5.8916 1.85%
2011-07-12 0 12.96 12.92 12.98 12.88 13.40 8,685,890 113,920,942 13.116 5.788 5.771 5.797 5.753 5.985 19,447,482 5.8579 -3.86%
2011-07-11 0 13.48 13.40 13.46 13.34 13.58 6,610,001 89,082,623 13.477 6.021 5.985 6.012 5.958 6.065 14,799,621 6.0193 -0.74%
2011-07-08 0 13.58 13.52 13.60 13.44 13.60 7,234,000 97,832,700 13.524 6.065 6.038 6.074 6.003 6.074 16,196,738 6.0403 1.19%
2011-07-07 0 13.42 13.38 13.44 13.24 13.52 6,016,000 80,522,610 13.385 5.994 5.976 6.003 5.913 6.038 13,469,668 5.9781 1.36%
2011-07-06 0 13.24 13.24 13.26 13.10 13.48 8,650,698 114,873,492 13.279 5.913 5.913 5.922 5.851 6.021 19,368,688 5.9309 -1.34%
2011-07-05 0 13.42 13.40 13.44 13.36 13.52 9,292,000 124,858,060 13.437 5.994 5.985 6.003 5.967 6.038 20,804,547 6.0015 -1.47%
2011-07-04 0 13.62 13.60 13.62 13.48 13.70 13,610,300 184,673,228 13.569 6.083 6.074 6.083 6.021 6.119 30,473,108 6.0602 1.79%
2011-06-30 0 13.38 13.34 13.38 13.32 13.42 10,540,692 141,020,286 13.379 5.976 5.958 5.976 5.949 5.994 23,600,336 5.9754 0.15%
2011-06-29 0 13.36 13.34 13.36 13.24 13.44 16,769,528 223,895,446 13.351 5.967 5.958 5.967 5.913 6.003 37,546,538 5.9631 0.91%
2011-06-28 0 13.24 13.20 13.26 12.96 13.30 15,911,000 209,418,870 13.162 5.913 5.896 5.922 5.788 5.940 35,624,316 5.8785 1.85%
2011-06-27 0 13.00 12.96 12.98 12.72 13.10 9,940,000 128,838,970 12.962 5.806 5.788 5.797 5.681 5.851 22,255,402 5.7891 1.09%
2011-06-24 0 12.86 12.86 12.88 12.32 12.90 15,424,000 196,640,160 12.749 5.744 5.744 5.753 5.503 5.762 34,533,935 5.6941 2.88%
2011-06-23 0 12.50 12.50 12.52 12.44 12.68 21,195,200 266,379,913 12.568 5.583 5.583 5.592 5.556 5.663 47,455,502 5.6133 -1.26%
2011-06-22 0 12.66 12.68 12.72 12.64 13.20 17,361,600 222,351,540 12.807 5.654 5.663 5.681 5.645 5.896 38,872,171 5.7201 -2.62%
2011-06-21 0 13.00 12.96 13.00 12.38 13.06 23,718,740 301,433,233 12.709 5.806 5.788 5.806 5.529 5.833 53,105,643 5.6761 5.01%
2011-06-20 0 12.38 12.34 12.40 12.26 12.88 34,353,000 428,114,893 12.462 5.529 5.511 5.538 5.476 5.753 76,915,475 5.5660 -2.67%
2011-06-17 0 12.72 12.70 12.74 12.60 13.50 62,608,200 804,518,394 12.850 5.681 5.672 5.690 5.628 6.030 140,178,133 5.7393 -5.78%
2011-06-16 0 13.50 13.50 13.54 13.14 13.56 19,147,400 255,576,260 13.348 6.030 6.030 6.047 5.869 6.056 42,870,531 5.9616 0.15%
2011-06-15 0 13.48 13.44 13.52 13.42 13.84 13,366,500 181,108,838 13.549 6.021 6.003 6.038 5.994 6.181 29,927,246 6.0516 -0.59%
2011-06-14 0 13.56 13.56 13.58 13.48 13.76 8,787,884 119,396,629 13.587 6.056 6.056 6.065 6.021 6.146 19,675,844 6.0682 -0.59%
2011-06-13 0 13.64 13.60 13.64 13.22 13.76 12,466,149 168,590,145 13.524 6.092 6.074 6.092 5.904 6.146 27,911,384 6.0402 0.74%
2011-06-10 0 13.54 13.54 13.58 13.42 14.10 13,861,962 190,083,198 13.713 6.047 6.047 6.065 5.994 6.298 31,036,573 6.1245 -2.17%
2011-06-09 0 13.84 13.84 13.86 13.76 14.20 21,946,486 306,899,895 13.984 6.181 6.181 6.190 6.146 6.342 49,137,612 6.2457 0.29%
2011-06-08 0 13.80 13.80 13.82 13.72 14.20 12,816,000 177,834,440 13.876 6.164 6.164 6.172 6.128 6.342 28,694,691 6.1975 -2.27%
2011-06-07 0 14.12 14.10 14.12 13.66 14.12 12,089,800 168,646,977 13.950 6.306 6.298 6.306 6.101 6.306 27,068,748 6.2303 2.92%
2011-06-03 0 13.72 13.68 13.70 13.64 13.94 10,538,000 145,234,968 13.782 6.128 6.110 6.119 6.092 6.226 23,594,308 6.1555 -0.72%
2011-06-02 0 13.82 13.80 13.84 13.38 13.94 12,383,410 170,290,530 13.752 6.172 6.164 6.181 5.976 6.226 27,726,133 6.1419 1.62%
2011-06-01 0 13.60 13.60 13.66 13.58 13.70 9,879,673 134,527,936 13.617 6.074 6.074 6.101 6.065 6.119 22,120,331 6.0816 0.15%
2011-05-31 0 13.58 13.56 13.58 13.46 13.66 19,932,000 270,585,258 13.575 6.065 6.056 6.065 6.012 6.101 44,627,230 6.0632 1.04%
2011-05-30 0 13.44 13.42 13.44 13.38 13.68 20,861,480 282,752,164 13.554 6.003 5.994 6.003 5.976 6.110 46,708,312 6.0536 -1.61%
2011-05-27 0 13.66 13.66 13.70 13.54 13.80 10,034,547 137,121,406 13.665 6.101 6.101 6.119 6.047 6.164 22,467,090 6.1032 -0.44%
2011-05-26 0 13.72 13.70 13.76 13.54 13.88 28,597,149 393,469,023 13.759 6.128 6.119 6.146 6.047 6.199 64,028,274 6.1452 3.47%
2011-05-25 0 13.26 13.24 13.28 12.92 13.46 33,380,000 443,168,180 13.276 5.922 5.913 5.931 5.771 6.012 74,736,953 5.9297 4.57%
2011-05-24 0 12.68 12.68 12.70 12.58 12.86 6,589,000 83,355,980 12.651 5.663 5.663 5.672 5.619 5.744 14,752,600 5.6503 -0.63%
2011-05-23 0 12.76 12.74 12.80 12.72 12.94 8,456,687 108,220,241 12.797 5.699 5.690 5.717 5.681 5.779 18,934,303 5.7156 -2.00%
2011-05-20 0 13.02 13.00 13.04 12.92 13.14 9,204,000 119,720,554 13.007 5.815 5.806 5.824 5.771 5.869 20,607,517 5.8096 -0.61%
2011-05-19 0 13.10 13.10 13.12 12.96 13.14 20,283,200 264,881,756 13.059 5.851 5.851 5.860 5.788 5.869 45,413,558 5.8327 2.18%
2011-05-18 0 12.82 12.88 12.90 12.80 13.08 8,308,000 107,382,722 12.925 5.726 5.753 5.762 5.717 5.842 18,601,396 5.7728 -0.16%
2011-05-17 0 12.84 12.82 12.86 12.74 13.02 8,950,000 114,954,560 12.844 5.735 5.726 5.744 5.690 5.815 20,038,818 5.7366 -1.08%
2011-05-16 0 12.98 13.00 13.02 12.82 13.22 10,334,100 134,333,466 12.999 5.797 5.806 5.815 5.726 5.904 23,137,781 5.8058 -2.26%
2011-05-13 0 13.28 13.26 13.28 13.02 13.50 8,112,000 108,164,976 13.334 5.931 5.922 5.931 5.815 6.030 18,162,557 5.9554 1.22%
2011-05-12 0 13.12 13.12 13.14 13.00 13.30 14,104,612 184,932,273 13.111 5.860 5.860 5.869 5.806 5.940 31,579,860 5.8560 -1.52%
2011-05-11 0 13.46 13.46 13.48 13.44 13.90 7,375,705 100,468,191 13.622 5.950 5.950 5.959 5.941 6.145 16,685,077 6.0214 -2.60%
2011-05-09 0 13.82 13.78 13.82 13.50 13.82 6,918,000 94,431,308 13.650 6.109 6.092 6.109 5.968 6.109 15,649,672 6.0341 2.37%
2011-05-06 0 13.50 13.52 13.54 13.28 13.58 12,812,637 172,334,869 13.450 5.968 5.977 5.985 5.870 6.003 28,984,326 5.9458 -1.17%
2011-05-05 0 13.66 13.60 13.68 13.20 13.68 11,599,641 157,005,252 13.535 6.038 6.012 6.047 5.835 6.047 26,240,326 5.9834 1.94%
2011-05-04 0 13.40 13.42 13.44 13.24 13.66 15,627,959 209,059,392 13.377 5.924 5.932 5.941 5.853 6.038 35,353,055 5.9135 -1.47%
2011-05-03 0 13.60 13.58 13.60 13.50 13.84 7,850,101 106,806,592 13.606 6.012 6.003 6.012 5.968 6.118 17,758,240 6.0145 -1.16%
2011-04-29 0 13.76 13.72 13.76 13.50 13.98 8,538,367 117,459,128 13.757 6.083 6.065 6.083 5.968 6.180 19,315,213 6.0812 0.29%
2011-04-28 0 13.72 13.72 13.74 13.60 14.02 13,287,918 182,686,403 13.748 6.065 6.065 6.074 6.012 6.198 30,059,491 6.0775 -1.44%
2011-04-27 0 13.92 13.90 13.92 13.90 14.50 15,748,307 224,007,305 14.224 6.153 6.145 6.153 6.145 6.410 35,625,302 6.2879 -3.20%
2011-04-26 0 14.38 14.36 14.38 14.06 14.44 17,049,171 244,641,409 14.349 6.357 6.348 6.357 6.215 6.383 38,568,074 6.3431 2.13%
2011-04-21 0 14.08 14.08 14.14 13.90 14.26 20,536,800 290,248,796 14.133 6.224 6.224 6.251 6.145 6.304 46,457,674 6.2476 1.44%
2011-04-20 0 13.88 13.86 13.92 13.66 13.96 17,000,536 235,961,839 13.880 6.136 6.127 6.153 6.038 6.171 38,458,054 6.1356 2.36%
2011-04-19 0 13.56 13.56 13.60 13.24 13.60 14,837,035 200,023,385 13.481 5.994 5.994 6.012 5.853 6.012 33,563,853 5.9595 1.50%
2011-04-18 0 13.36 13.34 13.46 13.30 13.58 10,599,200 142,672,700 13.461 5.906 5.897 5.950 5.879 6.003 23,977,162 5.9504 0.45%
2011-04-15 0 13.30 13.28 13.34 13.16 13.46 6,391,000 85,025,296 13.304 5.879 5.870 5.897 5.817 5.950 14,457,510 5.8810 -0.75%
2011-04-14 0 13.40 13.32 13.44 13.14 13.46 7,210,220 96,080,607 13.326 5.924 5.888 5.941 5.809 5.950 16,310,723 5.8906 0.90%
2011-04-13 0 13.28 13.24 13.30 13.08 13.40 7,256,461 95,970,472 13.226 5.870 5.853 5.879 5.782 5.924 16,415,327 5.8464 -0.45%
2011-04-12 0 13.34 13.30 13.34 13.02 13.40 15,171,000 200,679,260 13.228 5.897 5.879 5.897 5.756 5.924 34,319,337 5.8474 -0.74%
2011-04-11 0 13.44 13.40 13.44 13.26 13.86 13,347,900 180,465,418 13.520 5.941 5.924 5.941 5.862 6.127 30,195,180 5.9766 -1.90%
2011-04-08 0 13.70 13.68 13.70 13.22 13.86 33,659,000 458,955,188 13.635 6.056 6.047 6.056 5.844 6.127 76,142,283 6.0276 3.63%
2011-04-07 0 13.22 13.20 13.22 13.08 13.28 9,244,520 122,027,898 13.200 5.844 5.835 5.844 5.782 5.870 20,912,649 5.8351 0.46%
2011-04-06 0 13.16 13.16 13.18 12.72 13.38 27,608,000 364,456,660 13.201 5.817 5.817 5.826 5.623 5.915 62,453,910 5.8356 2.02%
2011-04-04 0 12.90 12.88 12.90 12.70 13.04 17,092,900 220,422,266 12.896 5.702 5.694 5.702 5.614 5.764 38,666,996 5.7005 0.16%
2011-04-01 0 12.88 12.86 12.88 12.26 12.92 20,717,135 262,935,226 12.692 5.694 5.685 5.694 5.420 5.711 46,865,622 5.6104 3.87%
2011-03-31 0 12.40 12.36 12.40 12.20 12.46 12,558,144 155,438,688 12.378 5.481 5.464 5.481 5.393 5.508 28,408,620 5.4715 0.00%
2011-03-30 0 12.40 12.40 12.42 12.06 12.42 18,066,000 223,056,000 12.347 5.481 5.481 5.490 5.331 5.490 40,868,311 5.4579 2.99%
2011-03-29 0 12.04 12.02 12.04 11.86 12.18 11,888,500 143,296,475 12.053 5.322 5.313 5.322 5.243 5.384 26,893,774 5.3282 0.33%
2011-03-28 0 12.00 11.96 12.00 11.86 12.32 12,138,720 146,273,657 12.050 5.305 5.287 5.305 5.243 5.446 27,459,813 5.3268 -1.80%
2011-03-25 0 12.22 12.22 12.24 12.10 12.34 11,072,136 135,173,808 12.208 5.402 5.402 5.411 5.349 5.455 25,047,022 5.3968 -0.65%
2011-03-24 0 12.30 12.28 12.30 12.28 12.48 13,399,000 165,973,380 12.387 5.437 5.428 5.437 5.428 5.517 30,310,777 5.4757 -0.16%
2011-03-23 0 12.32 12.30 12.34 12.14 12.38 11,854,500 145,643,720 12.286 5.446 5.437 5.455 5.367 5.473 26,816,860 5.4311 0.82%
2011-03-22 0 12.22 12.22 12.24 12.10 12.40 18,047,000 220,172,060 12.200 5.402 5.402 5.411 5.349 5.481 40,825,330 5.3930 -0.97%
2011-03-21 0 12.34 12.34 12.36 11.62 12.36 38,206,878 462,884,536 12.115 5.455 5.455 5.464 5.137 5.464 86,430,343 5.3556 5.29%
2011-03-18 0 11.72 11.70 11.72 11.56 11.88 12,535,700 146,308,484 11.671 5.181 5.172 5.181 5.110 5.252 28,357,848 5.1594 -0.51%
2011-03-17 0 11.78 11.76 11.78 11.46 11.78 14,731,000 170,709,140 11.588 5.207 5.199 5.207 5.066 5.207 33,323,984 5.1227 0.17%
2011-03-16 0 11.76 11.74 11.78 11.66 11.90 10,328,400 121,615,572 11.775 5.199 5.190 5.207 5.154 5.260 23,364,567 5.2051 1.03%
2011-03-15 0 11.64 11.62 11.66 11.48 11.76 12,625,050 145,701,923 11.541 5.146 5.137 5.154 5.075 5.199 28,559,973 5.1016 -1.19%
2011-03-14 0 11.78 11.76 11.80 11.56 11.84 5,715,000 66,999,840 11.724 5.207 5.199 5.216 5.110 5.234 12,928,285 5.1824 0.86%
2011-03-11 0 11.68 11.66 11.68 11.60 11.84 12,025,438 140,975,888 11.723 5.163 5.154 5.163 5.128 5.234 27,203,550 5.1823 -1.68%
2011-03-10 0 11.88 11.88 11.90 11.86 12.04 7,441,900 88,697,458 11.919 5.252 5.252 5.260 5.243 5.322 16,834,821 5.2687 -1.00%
2011-03-09 0 12.00 11.98 12.00 11.90 12.28 15,946,452 192,462,057 12.069 5.305 5.296 5.305 5.260 5.428 36,073,539 5.3353 -0.99%
2011-03-08 0 12.12 12.10 12.12 11.96 12.14 18,613,600 224,982,649 12.087 5.358 5.349 5.358 5.287 5.367 42,107,074 5.3431 1.00%
2011-03-07 0 12.00 11.98 12.00 11.74 12.06 12,070,000 144,774,660 11.995 5.305 5.296 5.305 5.190 5.331 27,304,357 5.3023 1.35%
2011-03-04 0 11.84 11.84 11.86 11.76 11.92 8,616,400 102,210,168 11.862 5.234 5.234 5.243 5.199 5.269 19,491,737 5.2438 0.85%
2011-03-03 0 11.74 11.76 11.78 11.60 11.82 9,074,608 106,367,128 11.721 5.190 5.199 5.207 5.128 5.225 20,528,280 5.1815 1.03%
2011-03-02 0 11.62 11.58 11.64 11.50 11.68 6,139,813 71,063,238 11.574 5.137 5.119 5.146 5.084 5.163 13,889,283 5.1164 -0.51%
2011-03-01 0 11.68 11.66 11.68 11.58 11.76 5,189,400 60,595,054 11.677 5.163 5.154 5.163 5.119 5.199 11,739,290 5.1617 1.04%
2011-02-28 0 11.56 11.56 11.64 11.42 11.70 7,012,000 81,054,956 11.559 5.110 5.110 5.146 5.048 5.172 15,862,316 5.1099 -0.17%
2011-02-25 0 11.58 11.58 11.60 11.40 11.62 9,754,761 112,456,793 11.528 5.119 5.119 5.128 5.039 5.137 22,066,900 5.0962 0.52%
2011-02-24 0 11.52 11.52 11.54 11.32 11.62 14,694,000 168,337,220 11.456 5.092 5.092 5.101 5.004 5.137 33,240,284 5.0643 -0.35%
2011-02-23 0 11.56 11.56 11.60 11.50 11.74 12,139,700 141,020,296 11.616 5.110 5.110 5.128 5.084 5.190 27,462,030 5.1351 -1.20%
2011-02-22 0 11.70 11.68 11.72 11.56 11.94 15,583,000 181,740,820 11.663 5.172 5.163 5.181 5.110 5.278 35,251,350 5.1556 -2.34%
2011-02-21 0 11.98 11.96 11.98 11.84 12.04 12,288,800 146,749,320 11.942 5.296 5.287 5.296 5.234 5.322 27,799,319 5.2789 -0.17%
2011-02-18 0 12.00 11.96 12.00 11.82 12.06 7,478,000 89,534,620 11.973 5.305 5.287 5.305 5.225 5.331 16,916,486 5.2927 1.01%
2011-02-17 0 11.88 11.90 11.92 11.70 11.98 6,277,426 74,504,870 11.869 5.252 5.260 5.269 5.172 5.296 14,200,587 5.2466 0.85%
2011-02-16 0 11.78 11.74 11.80 11.58 11.84 10,255,335 119,859,560 11.688 5.207 5.190 5.216 5.119 5.234 23,199,282 5.1665 0.51%
2011-02-15 0 11.72 11.72 11.74 11.52 11.94 7,329,713 86,378,981 11.785 5.181 5.181 5.190 5.092 5.278 16,581,036 5.2095 -1.35%
2011-02-14 0 11.88 11.92 11.94 11.60 11.92 8,020,128 94,327,710 11.761 5.252 5.269 5.278 5.128 5.269 18,142,870 5.1992 3.12%
2011-02-11 0 11.52 11.54 11.58 11.50 11.72 10,801,439 125,154,291 11.587 5.092 5.101 5.119 5.084 5.181 24,434,660 5.1220 -0.86%
2011-02-10 0 11.62 11.64 11.68 11.58 11.92 17,098,000 200,374,700 11.719 5.137 5.146 5.163 5.119 5.269 38,678,533 5.1805 -2.68%
2011-02-09 0 11.94 11.92 12.00 11.92 12.22 33,380,480 402,490,642 12.058 5.278 5.269 5.305 5.269 5.402 75,512,224 5.3301 0.00%
2011-02-08 0 11.94 11.92 12.00 11.94 12.10 15,954,400 191,860,450 12.026 5.278 5.269 5.305 5.278 5.349 36,091,519 5.3159 0.17%
2011-02-07 0 11.92 11.92 11.94 11.74 12.08 15,949,851 190,278,728 11.930 5.269 5.269 5.278 5.190 5.340 36,081,228 5.2736 1.02%
2011-02-02 0 11.80 11.84 11.88 11.66 11.88 8,519,600 100,244,064 11.766 5.216 5.234 5.252 5.154 5.252 19,272,759 5.2013 1.72%
2011-02-01 0 11.60 11.54 11.60 11.38 11.78 10,928,200 126,656,684 11.590 5.128 5.101 5.128 5.031 5.207 24,721,415 5.1234 1.93%
2011-01-31 0 11.38 11.36 11.40 11.22 11.42 9,876,000 111,897,052 11.330 5.031 5.022 5.039 4.960 5.048 22,341,162 5.0086 -0.87%
2011-01-28 0 11.48 11.48 11.50 11.32 11.64 8,507,900 97,952,670 11.513 5.075 5.075 5.084 5.004 5.146 19,246,292 5.0894 -0.86%
2011-01-27 0 11.58 11.58 11.60 11.18 11.62 11,734,831 135,261,174 11.526 5.119 5.119 5.128 4.942 5.137 26,546,149 5.0953 2.84%
2011-01-26 0 11.26 11.26 11.28 11.06 11.50 15,915,300 179,146,870 11.256 4.978 4.978 4.986 4.889 5.084 36,003,068 4.9759 -1.92%
2011-01-25 0 11.48 11.46 11.48 11.36 11.70 19,407,800 223,193,028 11.500 5.075 5.066 5.075 5.022 5.172 43,903,687 5.0837 -1.37%
2011-01-24 0 11.64 11.62 11.64 11.62 11.90 15,708,000 183,616,540 11.689 5.146 5.137 5.146 5.137 5.260 35,534,121 5.1673 -1.19%
2011-01-21 0 11.78 11.78 11.80 11.76 11.94 13,174,000 156,326,080 11.866 5.207 5.207 5.216 5.199 5.278 29,801,790 5.2455 -1.01%
2011-01-20 0 11.90 11.88 11.90 11.84 12.18 11,468,000 136,751,176 11.925 5.260 5.252 5.260 5.234 5.384 25,942,533 5.2713 -2.46%
2011-01-19 0 12.20 12.16 12.20 12.16 12.34 18,321,500 224,672,270 12.263 5.393 5.375 5.393 5.375 5.455 41,446,295 5.4208 -0.16%
2011-01-18 0 12.22 12.20 12.22 11.72 12.24 30,948,300 374,523,942 12.102 5.402 5.393 5.402 5.181 5.411 70,010,227 5.3496 4.09%
2011-01-17 0 11.74 11.70 11.74 11.68 11.94 9,705,000 114,574,070 11.806 5.190 5.172 5.190 5.163 5.278 21,954,332 5.2187 -0.84%
2011-01-14 0 11.84 11.80 11.82 11.78 12.04 14,076,100 167,584,580 11.906 5.234 5.216 5.225 5.207 5.322 31,842,491 5.2629 -0.34%
2011-01-13 0 11.88 11.86 11.88 11.84 12.18 21,126,900 252,563,050 11.955 5.252 5.243 5.252 5.234 5.384 47,792,578 5.2846 -1.00%
2011-01-12 0 12.00 11.98 12.00 11.66 12.04 25,105,253 297,515,881 11.851 5.305 5.296 5.305 5.154 5.322 56,792,278 5.2387 1.69%
2011-01-11 0 11.80 11.76 11.78 11.70 12.00 14,762,200 174,659,298 11.832 5.216 5.199 5.207 5.172 5.305 33,394,563 5.2302 -1.17%
2011-01-10 0 11.94 11.94 11.96 11.92 12.10 16,057,000 192,584,728 11.994 5.278 5.278 5.287 5.269 5.349 36,323,617 5.3019 -1.16%
2011-01-07 0 12.08 12.06 12.08 11.96 12.08 17,104,338 205,649,948 12.023 5.340 5.331 5.340 5.287 5.340 38,692,871 5.3149 1.00%
2011-01-06 0 11.96 11.94 11.96 11.92 12.12 18,348,963 220,305,076 12.006 5.287 5.278 5.287 5.269 5.358 41,508,421 5.3075 -0.50%
2011-01-05 0 12.02 12.00 12.02 12.00 12.30 16,447,425 198,597,488 12.075 5.313 5.305 5.313 5.305 5.437 37,206,824 5.3377 -2.28%
2011-01-04 0 12.30 12.28 12.30 12.16 12.54 15,396,400 189,655,440 12.318 5.437 5.428 5.437 5.375 5.543 34,829,230 5.4453 -0.65%
2011-01-03 0 12.38 12.36 12.38 11.98 12.46 17,857,100 218,093,500 12.213 5.473 5.464 5.473 5.296 5.508 40,395,744 5.3989 2.65%
2010-12-31 0 12.06 11.98 12.00 11.98 12.14 6,144,000 74,004,640 12.045 5.331 5.296 5.305 5.296 5.367 13,898,755 5.3246 -0.50%
2010-12-30 0 12.12 12.08 12.12 11.98 12.16 8,300,000 100,061,567 12.056 5.358 5.340 5.358 5.296 5.375 18,775,987 5.3292 0.50%
2010-12-29 0 12.06 12.04 12.08 11.82 12.20 20,275,707 243,333,176 12.001 5.331 5.322 5.340 5.225 5.393 45,867,038 5.3052 0.50%
2010-12-28 0 12.00 11.98 12.00 11.92 12.82 34,034,795 421,557,631 12.386 5.305 5.296 5.305 5.269 5.667 76,992,394 5.4753 -3.38%
2010-12-24 0 12.42 12.42 12.44 12.20 12.44 7,752,000 95,466,160 12.315 5.490 5.490 5.499 5.393 5.499 17,536,320 5.4439 1.64%
2010-12-23 0 12.22 12.22 12.24 12.10 12.34 7,112,501 87,018,830 12.235 5.402 5.402 5.411 5.349 5.455 16,089,666 5.4084 0.00%
2010-12-22 0 12.22 12.22 12.24 12.12 12.50 10,440,876 127,948,632 12.255 5.402 5.402 5.411 5.358 5.526 23,619,006 5.4172 -1.61%
2010-12-21 0 12.42 12.40 12.42 12.00 12.50 21,190,000 261,542,180 12.343 5.490 5.481 5.490 5.305 5.526 47,935,321 5.4561 3.16%
2010-12-20 0 12.04 11.98 12.06 11.60 12.08 20,258,152 240,155,804 11.855 5.322 5.296 5.331 5.128 5.340 45,827,325 5.2404 1.52%
2010-12-17 0 11.86 11.84 11.86 11.84 12.16 18,031,551 215,703,443 11.963 5.243 5.234 5.243 5.234 5.375 40,790,382 5.2881 -0.84%
2010-12-16 0 11.96 11.96 11.98 11.84 12.18 29,377,400 351,328,078 11.959 5.287 5.287 5.296 5.234 5.384 66,456,588 5.2866 -1.64%
2010-12-15 0 12.16 12.12 12.20 12.06 12.64 23,298,900 285,320,066 12.246 5.375 5.358 5.393 5.331 5.588 52,706,005 5.4134 -2.72%
2010-12-14 0 12.50 12.50 12.54 12.46 12.76 16,044,701 202,633,608 12.629 5.526 5.526 5.543 5.508 5.641 36,295,795 5.5828 0.32%
2010-12-13 0 12.46 12.40 12.46 12.28 12.64 16,996,900 211,186,940 12.425 5.508 5.481 5.508 5.428 5.588 38,449,828 5.4925 -0.32%
2010-12-10 0 12.50 12.50 12.52 12.34 12.70 23,388,000 293,117,072 12.533 5.526 5.526 5.535 5.455 5.614 52,907,565 5.5402 -2.50%
2010-12-09 0 12.82 12.80 12.82 12.46 12.82 37,434,715 474,033,281 12.663 5.667 5.658 5.667 5.508 5.667 84,683,581 5.5977 3.72%
2010-12-08 0 12.36 12.36 12.38 11.90 12.50 42,965,000 529,082,062 12.314 5.464 5.464 5.473 5.260 5.526 97,194,010 5.4436 3.87%
2010-12-07 0 11.90 11.88 11.90 11.78 12.38 46,538,333 560,249,525 12.038 5.260 5.252 5.260 5.207 5.473 105,277,487 5.3216 -2.62%
2010-12-06 0 12.22 12.22 12.24 12.18 12.84 43,788,500 547,040,762 12.493 5.402 5.402 5.411 5.384 5.676 99,056,905 5.5225 -1.45%
2010-12-03 0 12.40 12.38 12.40 11.60 12.44 68,829,548 836,858,491 12.158 5.481 5.473 5.481 5.128 5.499 155,703,940 5.3747 5.08%
2010-12-02 0 11.80 11.80 11.82 11.42 11.84 31,958,023 372,628,820 11.660 5.216 5.216 5.225 5.048 5.234 72,294,389 5.1543 2.25%
2010-12-01 0 11.54 11.56 11.58 11.40 12.06 83,540,161 977,872,395 11.705 5.101 5.110 5.119 5.039 5.331 188,981,805 5.1744 2.12%
2010-11-30 0 11.30 11.28 11.32 10.84 11.34 77,467,100 861,946,568 11.127 4.995 4.986 5.004 4.792 5.013 175,243,526 4.9186 4.63%
2010-11-29 0 10.80 10.82 10.84 10.52 10.94 50,175,600 540,541,044 10.773 4.774 4.783 4.792 4.650 4.836 113,505,592 4.7622 0.93%
2010-11-26 0 10.70 10.74 10.76 10.16 11.16 101,971,000 1,095,467,680 10.743 4.730 4.748 4.757 4.491 4.933 230,675,443 4.7490 5.11%
2010-11-25 0 10.18 10.14 10.16 9.860 10.18 19,360,000 194,983,000 10.071 4.500 4.482 4.491 4.359 4.500 43,795,555 4.4521 2.72%
2010-11-24 0 9.910 9.880 9.910 9.810 9.970 30,556,600 302,636,324 9.9041 4.381 4.367 4.381 4.337 4.407 69,124,136 4.3782 1.75%
2010-11-23 0 9.740 9.740 9.780 9.710 9.900 14,233,000 139,249,660 9.7836 4.306 4.306 4.323 4.292 4.376 32,197,425 4.3249 -1.62%
2010-11-22 0 9.900 9.890 9.900 9.680 9.920 14,245,519 140,107,811 9.8352 4.376 4.372 4.376 4.279 4.385 32,225,745 4.3477 0.71%
2010-11-19 0 9.830 9.820 9.840 9.800 9.960 14,880,700 146,394,514 9.8379 4.345 4.341 4.350 4.332 4.403 33,662,630 4.3489 -0.91%
2010-11-18 0 9.920 9.920 9.930 9.810 9.950 15,333,377 151,533,034 9.8826 4.385 4.385 4.390 4.337 4.398 34,686,661 4.3686 0.20%
2010-11-17 0 9.900 9.880 9.910 9.840 9.990 14,548,220 144,226,960 9.9137 4.376 4.367 4.381 4.350 4.416 32,910,505 4.3824 -0.90%
2010-11-16 0 9.990 9.970 10.00 9.890 10.16 14,960,595 149,859,310 10.017 4.416 4.407 4.421 4.372 4.491 33,843,366 4.4280 1.01%
2010-11-15 0 9.890 9.860 9.890 9.810 9.980 8,121,000 80,263,000 9.8834 4.372 4.359 4.372 4.337 4.412 18,371,059 4.3690 0.30%
2010-11-12 0 9.860 9.830 9.840 9.830 10.14 22,899,894 228,219,301 9.9660 4.359 4.345 4.350 4.345 4.482 51,803,387 4.4055 -2.76%
2010-11-11 0 10.14 10.14 10.16 10.04 10.30 16,006,696 162,652,540 10.162 4.482 4.482 4.491 4.438 4.553 36,209,821 4.4919 1.00%
2010-11-10 0 10.04 10.02 10.06 9.980 10.16 9,436,000 94,668,440 10.033 4.438 4.429 4.447 4.412 4.491 21,345,809 4.4350 -0.99%
2010-11-09 0 10.14 10.12 10.14 10.08 10.20 8,787,250 88,960,020 10.124 4.482 4.474 4.482 4.456 4.509 19,878,228 4.4752 -0.78%
2010-11-08 0 10.22 10.20 10.24 10.12 10.32 20,064,000 204,407,440 10.188 4.518 4.509 4.527 4.474 4.562 45,388,121 4.5035 -0.78%
2010-11-05 0 10.30 10.30 10.32 10.16 10.48 25,916,887 267,479,664 10.321 4.553 4.553 4.562 4.491 4.633 58,628,330 4.5623 0.19%
2010-11-04 0 10.28 10.26 10.28 10.26 10.36 12,250,100 126,352,158 10.314 4.544 4.535 4.544 4.535 4.580 27,711,773 4.5595 0.39%
2010-11-03 0 10.24 10.22 10.24 10.12 10.36 11,126,000 114,079,000 10.253 4.527 4.518 4.527 4.474 4.580 25,168,871 4.5325 1.59%
2010-11-02 0 10.08 10.06 10.08 9.930 10.26 14,696,800 148,637,142 10.114 4.456 4.447 4.456 4.390 4.535 33,246,618 4.4707 1.41%
2010-11-01 0 9.940 9.920 9.930 9.920 10.02 19,630,000 195,584,900 9.9636 4.394 4.385 4.390 4.385 4.429 44,406,341 4.4044 0.81%
2010-10-29 0 9.860 9.850 9.860 9.800 10.08 25,783,000 254,273,090 9.8620 4.359 4.354 4.359 4.332 4.456 58,325,455 4.3596 -1.60%
2010-10-28 0 10.02 10.02 10.04 9.900 10.16 12,252,000 122,883,810 10.030 4.429 4.429 4.438 4.376 4.491 27,716,072 4.4337 0.91%
2010-10-27 0 9.930 9.930 9.940 9.910 10.18 15,006,000 149,856,440 9.9864 4.390 4.390 4.394 4.381 4.500 33,946,080 4.4145 -1.29%
2010-10-26 0 10.06 10.06 10.08 10.02 10.16 16,600,000 167,589,960 10.096 4.447 4.447 4.456 4.429 4.491 37,551,974 4.4629 0.00%
2010-10-25 0 10.06 10.04 10.06 10.00 10.16 26,049,087 262,164,000 10.064 4.447 4.438 4.447 4.421 4.491 58,927,388 4.4489 -0.20%
2010-10-22 0 10.08 10.06 10.08 10.06 10.30 15,675,000 158,737,548 10.127 4.456 4.447 4.456 4.447 4.553 35,459,470 4.4766 -1.56%
2010-10-21 0 10.24 10.20 10.28 10.16 10.36 12,625,900 129,316,508 10.242 4.527 4.509 4.544 4.491 4.580 28,561,896 4.5276 0.20%
2010-10-20 0 10.22 10.22 10.26 10.04 10.30 22,897,500 233,326,524 10.190 4.518 4.518 4.535 4.438 4.553 51,797,972 4.5045 -2.29%
2010-10-19 0 10.46 10.42 10.46 10.30 10.66 28,305,400 296,442,700 10.473 4.624 4.606 4.624 4.553 4.712 64,031,545 4.6296 -1.32%
2010-10-18 0 10.60 10.64 10.66 10.60 10.82 15,312,000 163,608,594 10.685 4.686 4.703 4.712 4.686 4.783 34,638,303 4.7233 -1.12%
2010-10-15 0 10.72 10.70 10.72 10.68 10.88 28,207,000 303,536,080 10.761 4.739 4.730 4.739 4.721 4.810 63,808,948 4.7570 -1.11%
2010-10-14 0 10.84 10.80 10.82 10.70 10.98 41,161,960 445,074,256 10.813 4.792 4.774 4.783 4.730 4.854 93,115,232 4.7798 0.93%
2010-10-13 0 10.74 10.72 10.74 10.68 11.06 34,992,000 379,451,820 10.844 4.748 4.739 4.748 4.721 4.889 79,157,752 4.7936 1.32%
2010-10-12 0 10.60 10.58 10.60 10.50 10.70 18,752,000 198,866,270 10.605 4.686 4.677 4.686 4.642 4.730 42,420,158 4.6880 1.34%
2010-10-11 0 10.46 10.46 10.48 10.42 10.84 25,403,672 269,186,630 10.596 4.624 4.624 4.633 4.606 4.792 57,467,351 4.6842 -1.88%
2010-10-08 0 10.66 10.60 10.64 10.52 11.08 27,742,749 298,347,516 10.754 4.712 4.686 4.703 4.650 4.898 62,758,735 4.7539 -1.84%
2010-10-07 0 10.86 10.86 10.88 10.74 11.20 20,462,250 222,887,608 10.893 4.801 4.801 4.810 4.748 4.951 46,289,029 4.8151 -1.09%
2010-10-06 0 10.98 10.90 10.98 10.90 11.22 48,507,777 536,896,775 11.068 4.854 4.818 4.854 4.818 4.960 109,732,698 4.8928 2.04%
2010-10-05 0 10.76 10.76 10.78 10.14 10.78 64,664,629 681,522,136 10.539 4.757 4.757 4.765 4.482 4.765 146,282,197 4.6590 5.91%
2010-10-04 0 10.16 10.14 10.16 10.10 10.22 20,078,680 203,996,987 10.160 4.491 4.482 4.491 4.465 4.518 45,421,330 4.4912 1.40%
2010-09-30 0 10.02 10.02 10.06 9.760 10.08 30,288,000 299,496,526 9.8883 4.429 4.429 4.447 4.314 4.456 68,516,518 4.3712 0.80%
2010-09-29 0 9.940 9.900 9.940 9.840 9.950 9,760,000 96,555,960 9.8930 4.394 4.376 4.394 4.350 4.398 22,078,751 4.3733 1.53%
2010-09-28 0 9.790 9.790 9.800 9.770 9.990 18,589,000 183,673,900 9.8808 4.328 4.328 4.332 4.319 4.416 42,051,425 4.3678 -1.51%
2010-09-27 0 9.940 9.910 9.940 9.910 10.24 26,944,527 270,056,761 10.023 4.394 4.381 4.394 4.381 4.527 60,953,023 4.4306 -2.17%
2010-09-24 0 10.16 10.16 10.18 9.990 10.18 10,583,045 106,650,288 10.077 4.491 4.491 4.500 4.416 4.500 23,940,616 4.4548 0.40%
2010-09-22 0 10.12 10.12 10.14 10.06 10.26 7,719,000 78,218,000 10.133 4.474 4.474 4.482 4.447 4.535 17,461,668 4.4794 -1.17%
2010-09-21 0 10.24 10.20 10.24 9.980 10.26 10,582,000 106,977,220 10.109 4.527 4.509 4.527 4.412 4.535 23,938,252 4.4689 0.79%
2010-09-20 0 10.16 10.16 10.18 10.12 10.30 5,733,566 58,497,866 10.203 4.491 4.491 4.500 4.474 4.553 12,970,284 4.5101 -0.59%
2010-09-17 0 10.22 10.22 10.24 10.06 10.24 6,962,000 70,912,660 10.186 4.518 4.518 4.527 4.447 4.527 15,749,207 4.5026 1.39%
2010-09-16 0 10.08 10.08 10.10 9.990 10.26 9,055,000 91,315,860 10.085 4.456 4.456 4.465 4.416 4.535 20,483,923 4.4579 -1.37%
2010-09-15 0 10.22 10.16 10.20 10.14 10.38 9,378,200 95,869,932 10.223 4.518 4.491 4.509 4.482 4.589 21,215,056 4.5190 -1.35%
2010-09-14 0 10.36 10.36 10.38 10.26 10.48 14,906,500 154,641,690 10.374 4.580 4.580 4.589 4.535 4.633 33,720,994 4.5859 0.39%
2010-09-13 0 10.32 10.30 10.34 10.06 10.34 16,811,600 172,456,516 10.258 4.562 4.553 4.571 4.447 4.571 38,030,649 4.5347 2.99%
2010-09-10 0 10.02 9.990 10.04 9.960 10.12 6,111,000 61,286,350 10.029 4.429 4.416 4.438 4.403 4.474 13,824,103 4.4333 -0.40%
2010-09-09 0 10.06 10.04 10.06 9.900 10.06 6,460,700 64,536,309 9.9891 4.447 4.438 4.447 4.376 4.447 14,615,183 4.4157 0.80%
2010-09-08 0 9.980 9.970 9.980 9.940 10.08 4,457,000 44,574,360 10.001 4.412 4.407 4.412 4.394 4.456 10,082,479 4.4210 -0.99%
2010-09-07 0 10.08 10.08 10.10 10.00 10.16 8,974,491 90,646,700 10.100 4.456 4.456 4.465 4.421 4.491 20,301,798 4.4650 0.00%
2010-09-06 0 10.08 10.06 10.12 9.900 10.14 13,394,964 134,681,053 10.055 4.456 4.447 4.474 4.376 4.482 30,301,647 4.4447 1.82%
2010-09-03 0 9.900 9.890 9.900 9.770 9.920 17,998,000 177,325,080 9.8525 4.376 4.372 4.376 4.319 4.385 40,714,484 4.3553 1.02%
2010-09-02 0 9.800 9.780 9.790 9.480 9.820 27,005,900 261,351,430 9.6776 4.332 4.323 4.328 4.191 4.341 61,091,859 4.2780 1.87%
2010-09-01 0 9.620 9.600 9.610 9.570 9.740 6,858,142 66,110,725 9.6397 4.253 4.244 4.248 4.230 4.306 15,514,263 4.2613 -0.10%
2010-08-31 0 9.630 9.610 9.640 9.500 9.690 11,095,000 106,223,830 9.5740 4.257 4.248 4.261 4.200 4.284 25,098,744 4.2322 -0.62%
2010-08-30 0 9.690 9.680 9.690 9.660 9.830 9,606,527 93,294,535 9.7116 4.284 4.279 4.284 4.270 4.345 21,731,570 4.2930 -0.51%
2010-08-27 0 9.740 9.700 9.740 9.660 9.850 8,590,000 83,398,752 9.7088 4.306 4.288 4.306 4.270 4.354 19,432,016 4.2918 -0.20%
2010-08-26 0 9.760 9.760 9.770 9.730 9.890 11,301,488 110,420,127 9.7704 4.314 4.314 4.319 4.301 4.372 25,565,855 4.3190 -1.31%
2010-08-25 0 9.890 9.820 9.890 9.800 9.990 4,942,556 48,822,840 9.8781 4.372 4.341 4.372 4.332 4.416 11,180,888 4.3666 -0.50%
2010-08-24 0 9.940 9.940 9.950 9.900 10.04 7,886,827 78,566,950 9.9618 4.394 4.394 4.398 4.376 4.438 17,841,321 4.4037 -0.30%
2010-08-23 0 9.970 9.970 9.980 9.920 10.02 5,964,400 59,435,456 9.9650 4.407 4.407 4.412 4.385 4.429 13,492,470 4.4051 -0.50%
2010-08-20 0 10.02 10.00 10.02 9.950 10.06 6,700,000 67,093,112 10.014 4.429 4.421 4.429 4.398 4.447 15,156,520 4.4267 -0.40%
2010-08-19 0 10.06 10.04 10.06 10.00 10.14 9,430,080 95,072,802 10.082 4.447 4.438 4.447 4.421 4.482 21,332,417 4.4567 0.40%
2010-08-18 0 10.02 9.990 10.00 9.910 10.06 10,408,000 104,063,880 9.9985 4.429 4.416 4.421 4.381 4.447 23,544,635 4.4199 1.21%
2010-08-17 0 9.900 9.880 9.900 9.880 9.990 8,339,885 82,896,411 9.9398 4.376 4.367 4.376 4.367 4.416 18,866,214 4.3939 -0.70%
2010-08-16 0 9.970 9.970 9.990 9.900 10.08 13,989,000 139,439,740 9.9678 4.407 4.407 4.416 4.376 4.456 31,645,456 4.4063 0.40%
2010-08-13 0 9.930 9.930 9.940 9.700 9.960 8,404,000 83,110,860 9.8894 4.390 4.390 4.394 4.288 4.403 19,011,252 4.3717 1.02%
2010-08-12 0 9.830 9.820 9.850 9.640 9.850 15,618,310 151,657,340 9.7102 4.345 4.341 4.354 4.261 4.354 35,331,227 4.2924 0.51%
2010-08-11 0 9.780 9.770 9.830 9.760 9.980 10,548,500 103,766,450 9.8371 4.323 4.319 4.345 4.314 4.412 23,862,470 4.3485 -1.31%
2010-08-10 0 9.910 9.900 9.910 9.900 10.08 7,230,500 72,033,770 9.9625 4.381 4.376 4.381 4.376 4.456 16,356,599 4.4040 -1.10%
2010-08-09 0 10.02 10.00 10.04 9.970 10.08 7,424,000 74,422,510 10.025 4.429 4.421 4.438 4.407 4.456 16,794,329 4.4314 -0.20%
2010-08-06 0 10.04 10.06 10.08 9.960 10.14 10,859,100 108,923,870 10.031 4.438 4.447 4.456 4.403 4.482 24,565,099 4.4341 0.00%
2010-08-05 0 10.04 10.02 10.04 10.00 10.16 9,732,600 97,823,970 10.051 4.438 4.429 4.438 4.421 4.491 22,016,768 4.4432 -0.99%
2010-08-04 0 10.14 10.12 10.14 10.08 10.30 8,604,998 87,530,908 10.172 4.482 4.474 4.482 4.456 4.553 19,465,944 4.4966 -1.36%
2010-08-03 0 10.28 10.20 10.28 10.16 10.40 18,395,739 188,599,670 10.252 4.544 4.509 4.544 4.491 4.597 41,614,236 4.5321 0.78%
2010-08-02 0 10.20 10.20 10.22 10.14 10.30 16,753,800 171,195,907 10.218 4.509 4.509 4.518 4.482 4.553 37,899,895 4.5171 0.79%
2010-07-30 0 10.12 10.10 10.12 9.980 10.20 18,921,409 191,374,949 10.114 4.474 4.465 4.474 4.412 4.509 42,803,389 4.4710 1.20%
2010-07-29 0 10.00 10.00 10.04 9.980 10.14 15,755,079 158,637,069 10.069 4.421 4.421 4.438 4.412 4.482 35,640,622 4.4510 0.20%
2010-07-28 0 9.980 9.980 9.990 9.890 10.00 6,911,079 68,920,475 9.9725 4.412 4.412 4.416 4.372 4.421 15,634,016 4.4084 0.20%
2010-07-27 0 9.960 9.960 9.970 9.840 10.00 5,218,607 51,717,794 9.9103 4.403 4.403 4.407 4.350 4.421 11,805,361 4.3809 0.00%
2010-07-26 0 9.960 9.950 9.970 9.920 10.14 4,813,339 48,137,936 10.001 4.403 4.398 4.407 4.385 4.482 10,888,577 4.4210 -0.80%
2010-07-23 0 10.04 10.04 10.06 9.900 10.14 13,448,000 134,802,720 10.024 4.438 4.438 4.447 4.376 4.482 30,421,623 4.4311 2.14%
2010-07-22 0 9.830 9.830 9.840 9.810 9.880 4,736,807 46,567,310 9.8309 4.345 4.345 4.350 4.337 4.367 10,715,449 4.3458 -0.61%
2010-07-21 0 9.890 9.890 9.900 9.760 9.900 11,690,600 114,973,430 9.8347 4.372 4.372 4.376 4.314 4.376 26,446,091 4.3475 1.44%
2010-07-20 0 9.750 9.740 9.750 9.670 9.800 5,839,000 56,913,020 9.7470 4.310 4.306 4.310 4.275 4.332 13,208,794 4.3087 1.25%
2010-07-19 0 9.630 9.630 9.640 9.600 9.700 7,259,400 69,972,422 9.6389 4.257 4.257 4.261 4.244 4.288 16,421,976 4.2609 -1.03%
2010-07-16 0 9.730 9.710 9.740 9.710 9.880 10,699,310 104,499,212 9.7669 4.301 4.292 4.306 4.292 4.367 24,203,627 4.3175 -1.72%
2010-07-15 0 9.900 9.900 9.910 9.710 9.960 19,059,866 187,192,500 9.8213 4.376 4.376 4.381 4.292 4.403 43,116,602 4.3415 -0.20%
2010-07-14 0 9.920 9.910 9.920 9.890 9.980 7,826,500 77,583,840 9.9130 4.385 4.381 4.385 4.372 4.412 17,704,851 4.3821 0.20%
2010-07-13 0 9.900 9.900 9.910 9.860 9.950 3,794,267 37,511,577 9.8864 4.376 4.376 4.381 4.359 4.398 8,583,266 4.3703 -0.40%
2010-07-12 0 9.940 9.950 9.960 9.840 9.980 6,680,123 66,346,496 9.9319 4.394 4.398 4.403 4.350 4.412 15,111,555 4.3904 -0.40%
2010-07-09 0 9.980 9.980 10.00 9.860 10.00 11,965,720 118,917,641 9.9382 4.412 4.412 4.421 4.359 4.421 27,068,458 4.3932 -0.10%
2010-07-08 0 9.990 9.990 10.00 9.930 10.10 8,096,184 81,023,138 10.008 4.416 4.416 4.421 4.390 4.465 18,314,921 4.4239 0.71%
2010-07-07 0 9.920 9.940 9.950 9.810 9.990 4,419,000 43,646,120 9.8769 4.385 4.394 4.398 4.337 4.416 9,996,516 4.3661 -0.70%
2010-07-06 0 9.990 9.980 9.990 9.800 9.990 10,176,318 100,866,892 9.9119 4.416 4.412 4.416 4.332 4.416 23,020,532 4.3816 1.94%
2010-07-05 0 9.800 9.760 9.800 9.600 9.850 15,452,000 150,799,548 9.7592 4.332 4.314 4.332 4.244 4.354 34,955,006 4.3141 -0.20%
2010-07-02 0 9.820 9.780 9.800 9.740 9.910 16,305,100 160,198,915 9.8251 4.341 4.323 4.332 4.306 4.381 36,884,861 4.3432 -1.21%
2010-06-30 0 9.940 9.920 9.940 9.700 9.960 11,211,927 110,578,888 9.8626 4.394 4.385 4.394 4.288 4.403 25,363,253 4.3598 1.33%
2010-06-29 0 9.810 9.800 9.820 9.650 10.00 32,034,000 315,590,660 9.8517 4.337 4.332 4.341 4.266 4.421 72,466,261 4.3550 -1.60%
2010-06-28 0 9.970 9.970 9.990 9.940 10.12 11,695,000 116,739,910 9.9820 4.407 4.407 4.416 4.394 4.474 26,456,044 4.4126 -0.70%
2010-06-25 0 10.04 10.04 10.10 10.02 10.18 7,598,000 76,446,000 10.061 4.438 4.438 4.465 4.429 4.500 17,187,946 4.4477 -1.38%
2010-06-24 0 10.18 10.16 10.18 10.10 10.26 6,560,000 66,779,472 10.180 4.500 4.491 4.500 4.465 4.535 14,839,816 4.5000 -0.20%
2010-06-23 0 10.20 10.18 10.20 10.12 10.38 10,348,506 105,248,043 10.170 4.509 4.500 4.509 4.474 4.589 23,410,050 4.4958 -1.35%
2010-06-22 0 10.34 10.32 10.34 10.30 10.52 7,794,000 80,914,440 10.382 4.571 4.562 4.571 4.553 4.650 17,631,331 4.5892 -2.27%
2010-06-21 0 10.58 10.58 10.60 10.42 10.66 14,360,283 151,840,444 10.574 4.677 4.677 4.686 4.606 4.712 32,485,360 4.6741 1.34%
2010-06-18 0 10.44 10.42 10.44 10.24 10.46 5,168,000 53,605,920 10.373 4.615 4.606 4.615 4.527 4.624 11,690,880 4.5853 0.58%
2010-06-17 0 10.38 10.38 10.42 10.34 10.46 5,350,872 55,510,138 10.374 4.589 4.589 4.606 4.571 4.624 12,104,567 4.5859 0.19%
2010-06-15 0 10.36 10.34 10.36 10.34 10.46 2,914,720 30,294,518 10.394 4.580 4.571 4.580 4.571 4.624 6,593,584 4.5945 -0.58%
2010-06-14 0 10.42 10.38 10.40 10.34 10.48 3,337,000 34,773,800 10.421 4.606 4.589 4.597 4.571 4.633 7,548,852 4.6065 1.36%
2010-06-11 0 10.28 10.26 10.28 10.26 10.40 5,469,500 56,492,606 10.329 4.544 4.535 4.544 4.535 4.597 12,372,923 4.5658 0.39%
2010-06-10 0 10.24 10.20 10.24 9.940 10.28 6,899,000 69,565,844 10.083 4.527 4.509 4.527 4.394 4.544 15,606,691 4.4574 1.39%
2010-06-09 0 10.10 10.08 10.10 9.940 10.18 8,264,539 82,962,855 10.038 4.465 4.456 4.465 4.394 4.500 18,695,768 4.4375 -0.20%
2010-06-08 0 10.12 10.10 10.12 10.02 10.28 5,761,000 58,235,640 10.109 4.474 4.465 4.474 4.429 4.544 13,032,345 4.4685 0.00%
2010-06-07 0 10.12 10.10 10.12 9.980 10.20 7,184,000 72,589,860 10.104 4.474 4.465 4.474 4.412 4.509 16,251,409 4.4667 -1.94%
2010-06-04 0 10.32 10.34 10.36 10.26 10.50 6,599,000 68,399,740 10.365 4.562 4.571 4.580 4.535 4.642 14,928,041 4.5820 -0.58%
2010-06-03 0 10.38 10.28 10.30 10.28 10.48 8,186,786 85,053,866 10.389 4.589 4.544 4.553 4.544 4.633 18,519,878 4.5926 2.77%
2010-06-02 0 10.10 10.12 10.14 9.980 10.38 10,624,970 107,722,280 10.139 4.465 4.474 4.482 4.412 4.589 24,035,458 4.4818 -1.75%
2010-06-01 0 10.28 10.26 10.28 10.24 10.86 14,071,000 147,549,030 10.486 4.544 4.535 4.544 4.527 4.801 31,830,954 4.6354 -4.10%
2010-05-31 0 10.72 10.74 10.76 10.52 10.94 20,981,700 224,679,860 10.708 4.739 4.748 4.757 4.650 4.836 47,464,112 4.7337 1.13%
2010-05-28 0 10.60 10.60 10.62 10.32 10.62 23,686,214 248,095,943 10.474 4.686 4.686 4.695 4.562 4.695 53,582,174 4.6302 4.54%
2010-05-27 0 10.14 10.16 10.18 9.810 10.34 20,559,602 208,338,307 10.133 4.482 4.491 4.500 4.337 4.571 46,509,256 4.4795 2.32%
2010-05-26 0 9.910 9.890 9.940 9.790 9.990 26,997,727 267,127,424 9.8944 4.381 4.372 4.394 4.328 4.416 61,073,370 4.3739 -0.80%
2010-05-25 0 9.990 9.990 10.00 9.680 10.00 46,550,000 459,330,270 9.8675 4.416 4.416 4.421 4.279 4.421 105,303,879 4.3620 -1.09%
2010-05-24 0 10.10 10.08 10.10 9.920 10.22 13,662,550 138,184,719 10.114 4.465 4.456 4.465 4.385 4.518 30,906,971 4.4710 1.10%
2010-05-20 0 9.990 9.990 10.00 9.280 10.00 60,596,000 590,504,700 9.7449 4.416 4.416 4.421 4.102 4.421 137,078,279 4.3078 0.20%
2010-05-19 0 9.970 9.920 9.970 9.640 9.980 34,610,000 341,434,000 9.8652 4.407 4.385 4.407 4.261 4.412 78,293,604 4.3609 0.10%
2010-05-18 0 9.960 9.920 9.960 9.740 10.02 31,797,000 314,078,480 9.8776 4.403 4.385 4.403 4.306 4.429 71,930,128 4.3664 0.10%
2010-05-17 0 9.950 9.950 9.960 9.510 9.980 26,489,300 257,140,180 9.7073 4.398 4.398 4.403 4.204 4.412 59,923,223 4.2912 -0.10%
2010-05-14 0 9.960 9.990 10.00 9.830 10.00 10,310,096 102,212,300 9.9138 4.403 4.416 4.421 4.345 4.421 23,323,160 4.3824 -0.80%
2010-05-13 0 10.04 10.00 10.04 9.890 10.10 7,958,848 79,283,728 9.9617 4.438 4.421 4.438 4.372 4.465 18,004,244 4.4036 0.40%
2010-05-12 0 10.00 9.990 10.00 9.720 10.02 15,100,977 148,918,857 9.8615 4.421 4.416 4.421 4.297 4.429 34,160,934 4.3593 0.10%
2010-05-11 0 9.990 9.990 10.00 9.810 10.32 19,724,700 196,557,530 9.9650 4.416 4.416 4.421 4.337 4.562 44,620,568 4.4051 -1.09%
2010-05-10 0 10.10 10.10 10.12 9.850 10.20 13,085,074 131,322,274 10.036 4.465 4.465 4.474 4.354 4.509 29,600,624 4.4365 2.12%
2010-05-07 0 9.890 9.810 9.820 9.330 9.900 17,331,557 168,299,761 9.7106 4.372 4.337 4.341 4.124 4.376 39,206,878 4.2926 1.02%
2010-05-06 0 9.790 9.810 9.830 9.400 10.10 28,187,737 275,402,070 9.7703 4.328 4.337 4.345 4.155 4.465 63,765,372 4.3190 -4.02%
2010-05-05 0 10.20 10.20 10.22 10.06 10.40 15,335,259 156,729,027 10.220 4.509 4.509 4.518 4.447 4.597 34,690,919 4.5179 -3.59%
2010-05-04 0 10.58 10.54 10.58 10.44 10.76 15,398,000 163,111,220 10.593 4.677 4.659 4.677 4.615 4.757 34,832,849 4.6827 2.12%
2010-05-03 0 10.36 10.36 10.38 10.34 10.58 7,586,679 79,160,931 10.434 4.580 4.580 4.589 4.571 4.677 17,162,336 4.6125 -1.15%
2010-04-30 0 10.48 10.44 10.46 10.28 10.54 9,175,722 95,510,138 10.409 4.633 4.615 4.624 4.544 4.659 20,757,017 4.6013 1.55%
2010-04-29 0 10.32 10.30 10.32 10.22 10.54 8,936,800 92,608,000 10.363 4.562 4.553 4.562 4.518 4.659 20,216,535 4.5808 -0.48%
2010-04-28 0 10.44 10.44 10.48 10.28 10.56 9,038,000 94,100,280 10.412 4.584 4.584 4.602 4.514 4.637 20,583,478 4.5716 -0.95%
2010-04-27 0 10.54 10.54 10.56 10.38 10.64 8,267,400 86,649,262 10.481 4.628 4.628 4.637 4.558 4.672 18,828,485 4.6020 -1.13%
2010-04-26 0 10.66 10.64 10.66 10.40 10.74 10,750,084 114,079,149 10.612 4.681 4.672 4.681 4.567 4.716 24,482,642 4.6596 2.70%
2010-04-23 0 10.38 10.36 10.40 10.32 10.52 11,912,096 124,299,530 10.435 4.558 4.549 4.567 4.531 4.619 27,129,052 4.5818 -1.52%
2010-04-22 0 10.54 10.58 10.60 10.28 10.60 10,924,000 113,303,360 10.372 4.628 4.646 4.654 4.514 4.654 24,878,725 4.5542 -0.38%
2010-04-21 0 10.58 10.58 10.60 10.32 10.88 22,123,328 234,312,866 10.591 4.646 4.646 4.654 4.531 4.777 50,384,492 4.6505 -2.04%
2010-04-20 0 10.80 10.80 10.86 10.22 10.88 23,629,000 249,313,160 10.551 4.742 4.742 4.769 4.488 4.777 53,813,566 4.6329 6.30%
2010-04-19 0 10.16 10.16 10.18 10.00 10.54 19,677,100 200,817,415 10.206 4.461 4.461 4.470 4.391 4.628 44,813,361 4.4812 -4.87%
2010-04-16 0 10.68 10.64 10.66 10.46 10.74 6,957,194 73,681,155 10.591 4.689 4.672 4.681 4.593 4.716 15,844,573 4.6502 -0.93%
2010-04-15 0 10.78 10.76 10.80 10.68 10.94 8,520,000 91,791,308 10.774 4.733 4.725 4.742 4.689 4.804 19,403,766 4.7306 -0.92%
2010-04-14 0 10.88 10.86 10.88 10.62 10.94 10,396,672 112,561,397 10.827 4.777 4.769 4.777 4.663 4.804 23,677,769 4.7539 2.64%
2010-04-13 0 10.60 10.58 10.60 10.54 10.90 14,215,800 151,640,876 10.667 4.654 4.646 4.654 4.628 4.786 32,375,593 4.6838 -2.57%
2010-04-12 0 10.88 10.82 10.88 10.82 11.20 12,876,850 140,658,623 10.923 4.777 4.751 4.777 4.751 4.918 29,326,218 4.7963 -2.51%
2010-04-09 0 11.16 11.12 11.16 11.04 11.34 6,791,021 75,718,203 11.150 4.900 4.883 4.900 4.848 4.979 15,466,124 4.8957 -0.18%
2010-04-08 0 11.18 11.14 11.16 11.06 11.36 7,882,000 88,127,061 11.181 4.909 4.891 4.900 4.856 4.988 17,950,761 4.9094 -1.76%
2010-04-07 0 11.38 11.36 11.38 11.10 11.50 16,986,450 192,554,038 11.336 4.997 4.988 4.997 4.874 5.050 38,685,575 4.9774 4.02%
2010-04-01 0 10.94 10.94 10.96 10.84 10.96 10,474,308 114,281,754 10.911 4.804 4.804 4.812 4.760 4.812 23,854,580 4.7908 0.37%
2010-03-31 0 10.90 10.88 10.90 10.66 10.90 10,087,117 109,430,292 10.849 4.786 4.777 4.786 4.681 4.786 22,972,776 4.7635 0.18%
2010-03-30 0 10.88 10.86 10.90 10.76 11.00 11,802,000 128,617,560 10.898 4.777 4.769 4.786 4.725 4.830 26,878,315 4.7852 1.12%
2010-03-29 0 10.76 10.76 10.78 10.36 10.86 20,857,700 222,052,086 10.646 4.725 4.725 4.733 4.549 4.769 47,502,104 4.6746 4.26%
2010-03-26 0 10.32 10.32 10.36 10.14 10.36 14,042,541 144,144,526 10.265 4.531 4.531 4.549 4.452 4.549 31,981,007 4.5072 0.00%
2010-03-25 0 10.32 10.32 10.34 10.16 10.40 9,618,187 98,873,760 10.280 4.531 4.531 4.540 4.461 4.567 21,904,818 4.5138 -0.39%
2010-03-24 0 10.36 10.36 10.38 10.26 10.44 9,544,000 98,361,174 10.306 4.549 4.549 4.558 4.505 4.584 21,735,862 4.5253 1.97%
2010-03-23 0 10.16 10.12 10.16 10.06 10.42 18,791,000 191,553,500 10.194 4.461 4.444 4.461 4.417 4.575 42,795,324 4.4760 -1.17%
2010-03-22 0 10.28 10.26 10.30 9.860 10.40 10,800,329 110,514,420 10.233 4.514 4.505 4.523 4.329 4.567 24,597,072 4.4930 0.59%
2010-03-19 0 10.22 10.20 10.22 10.20 10.70 18,250,232 189,386,752 10.377 4.488 4.479 4.488 4.479 4.698 41,563,759 4.5565 -3.95%
2010-03-18 0 10.64 10.58 10.66 10.42 10.66 15,276,000 161,259,780 10.556 4.672 4.646 4.681 4.575 4.681 34,790,132 4.6352 1.72%
2010-03-17 0 10.46 10.42 10.44 10.18 10.56 19,781,150 205,620,964 10.395 4.593 4.575 4.584 4.470 4.637 45,050,329 4.5643 3.36%
2010-03-16 0 10.12 10.12 10.14 10.04 10.28 7,752,781 78,523,470 10.128 4.444 4.444 4.452 4.408 4.514 17,656,473 4.4473 -0.98%
2010-03-15 0 10.22 10.22 10.24 10.08 10.38 7,727,400 79,094,280 10.236 4.488 4.488 4.496 4.426 4.558 17,598,669 4.4943 0.39%
2010-03-12 0 10.18 10.18 10.20 10.16 10.44 21,407,000 219,736,238 10.265 4.470 4.470 4.479 4.461 4.584 48,753,100 4.5071 -2.68%
2010-03-11 0 10.46 10.44 10.46 10.06 10.50 32,401,000 333,648,350 10.297 4.593 4.584 4.593 4.417 4.610 73,791,246 4.5215 4.18%
2010-03-10 0 10.04 10.00 10.04 9.620 10.06 33,958,000 337,398,660 9.9358 4.408 4.391 4.408 4.224 4.417 77,337,216 4.3627 3.83%
2010-03-09 0 9.670 9.670 9.680 9.600 9.790 7,465,784 72,344,158 9.6901 4.246 4.246 4.250 4.215 4.299 17,002,855 4.2548 -0.72%
2010-03-08 0 9.740 9.740 9.750 9.670 9.860 14,540,000 141,689,696 9.7448 4.277 4.277 4.281 4.246 4.329 33,113,938 4.2789 0.41%
2010-03-05 0 9.700 9.700 9.710 9.410 9.730 9,255,150 89,038,405 9.6204 4.259 4.259 4.264 4.132 4.272 21,078,024 4.2242 3.30%
2010-03-04 0 9.390 9.380 9.390 9.370 9.770 12,360,000 117,392,020 9.4977 4.123 4.119 4.123 4.114 4.290 28,149,125 4.1704 -3.20%
2010-03-03 0 9.700 9.680 9.700 9.580 9.800 14,855,714 143,474,387 9.6579 4.259 4.250 4.259 4.206 4.303 33,832,957 4.2407 -0.61%
2010-03-02 0 9.760 9.750 9.760 9.660 9.870 6,410,500 62,480,280 9.7466 4.286 4.281 4.286 4.242 4.334 14,599,512 4.2796 -0.81%
2010-03-01 0 9.840 9.850 9.860 9.800 9.920 6,757,000 66,608,720 9.8577 4.321 4.325 4.329 4.303 4.356 15,388,644 4.3284 0.61%
2010-02-26 0 9.780 9.750 9.770 9.600 9.800 5,315,000 51,457,670 9.6816 4.294 4.281 4.290 4.215 4.303 12,104,579 4.2511 0.82%
2010-02-25 0 9.700 9.690 9.700 9.600 9.840 9,110,000 88,464,328 9.7107 4.259 4.255 4.259 4.215 4.321 20,747,454 4.2639 0.00%
2010-02-24 0 9.700 9.700 9.740 9.540 9.740 11,648,000 112,565,536 9.6639 4.259 4.259 4.277 4.189 4.277 26,527,590 4.2433 -0.41%
2010-02-23 0 9.740 9.780 9.800 9.200 9.800 16,270,474 155,282,786 9.5438 4.277 4.294 4.303 4.040 4.303 37,054,984 4.1906 4.62%
2010-02-22 0 9.310 9.310 9.350 9.250 9.370 8,564,873 79,683,412 9.3035 4.088 4.088 4.105 4.062 4.114 19,505,961 4.0851 2.65%
2010-02-19 0 9.070 9.060 9.070 9.040 9.420 11,671,200 107,321,551 9.1954 3.983 3.978 3.983 3.969 4.136 26,580,426 4.0376 -4.43%
2010-02-18 0 9.490 9.490 9.500 9.370 9.660 9,133,333 87,229,338 9.5507 4.167 4.167 4.171 4.114 4.242 20,800,593 4.1936 0.11%
2010-02-17 0 9.480 9.450 9.460 9.360 9.500 10,257,335 96,787,357 9.4359 4.163 4.149 4.154 4.110 4.171 23,360,437 4.1432 1.83%
2010-02-12 0 9.310 9.320 9.330 9.250 9.430 14,525,424 135,265,161 9.3123 4.088 4.092 4.097 4.062 4.141 33,080,742 4.0889 -1.06%
2010-02-11 0 9.410 9.390 9.400 9.020 9.430 20,351,000 189,426,270 9.3080 4.132 4.123 4.127 3.961 4.141 46,348,126 4.0870 4.79%
2010-02-10 0 8.980 8.920 8.950 8.710 9.100 21,810,100 194,478,386 8.9169 3.943 3.917 3.930 3.824 3.996 49,671,135 3.9153 1.47%
2010-02-09 0 8.850 8.860 8.870 8.200 8.940 48,962,011 420,227,273 8.5827 3.886 3.890 3.895 3.601 3.925 111,507,910 3.7686 3.15%
2010-02-08 0 8.580 8.570 8.580 8.490 9.360 67,232,292 588,306,024 8.7503 3.767 3.763 3.767 3.728 4.110 153,117,329 3.8422 -7.44%
2010-02-05 0 9.270 9.260 9.300 9.230 9.560 32,945,200 308,090,540 9.3516 4.070 4.066 4.084 4.053 4.198 75,030,627 4.1062 -6.65%
2010-02-04 0 9.930 9.900 9.930 9.800 10.26 15,682,000 156,882,260 10.004 4.360 4.347 4.360 4.303 4.505 35,714,772 4.3926 0.10%
2010-02-03 0 9.920 9.900 9.930 9.750 10.12 29,738,000 294,777,620 9.9125 4.356 4.347 4.360 4.281 4.444 67,726,430 4.3525 0.20%
2010-02-02 0 9.900 9.900 9.970 9.800 10.58 31,435,333 316,853,397 10.080 4.347 4.347 4.378 4.303 4.646 71,592,000 4.4258 -4.44%
2010-02-01 0 10.36 10.34 10.36 9.730 10.38 22,996,350 230,671,027 10.031 4.549 4.540 4.549 4.272 4.558 52,372,745 4.4044 6.91%
2010-01-29 0 9.690 9.720 9.730 9.280 10.02 37,285,397 359,419,870 9.6397 4.255 4.268 4.272 4.075 4.400 84,915,154 4.2327 2.22%
2010-01-28 0 9.480 9.500 9.510 9.280 9.680 31,668,000 300,576,004 9.4915 4.163 4.171 4.176 4.075 4.250 72,121,884 4.1676 3.27%
2010-01-27 0 9.180 9.180 9.200 9.060 10.14 41,497,667 394,248,923 9.5005 4.031 4.031 4.040 3.978 4.452 94,508,334 4.1716 -7.65%
2010-01-26 0 9.940 9.930 9.990 9.900 10.94 31,667,000 322,427,040 10.182 4.365 4.360 4.387 4.347 4.804 72,119,607 4.4707 -8.81%
2010-01-25 0 10.90 10.90 10.92 10.58 10.92 11,325,000 122,245,261 10.794 4.786 4.786 4.795 4.646 4.795 25,791,977 4.7397 -0.91%
2010-01-22 0 11.00 10.96 11.00 10.06 11.02 40,454,000 426,625,263 10.546 4.830 4.812 4.830 4.417 4.839 92,131,448 4.6306 -1.96%
2010-01-21 0 11.22 11.20 11.22 11.16 11.70 18,210,038 207,549,946 11.398 4.927 4.918 4.927 4.900 5.137 41,472,220 5.0046 -4.10%
2010-01-20 0 11.70 11.68 11.70 11.50 12.00 17,777,500 208,694,980 11.739 5.137 5.129 5.137 5.050 5.269 40,487,141 5.1546 -0.85%
2010-01-19 0 11.80 11.78 11.80 11.70 11.90 19,991,000 236,275,700 11.819 5.181 5.172 5.181 5.137 5.225 45,528,249 5.1897 1.55%
2010-01-18 0 11.62 11.58 11.60 11.22 11.88 19,441,000 226,005,644 11.625 5.102 5.085 5.093 4.927 5.216 44,275,658 5.1045 2.83%
2010-01-15 0 11.30 11.26 11.32 11.18 11.36 6,611,491 74,537,215 11.274 4.962 4.944 4.970 4.909 4.988 15,057,256 4.9503 0.00%
2010-01-14 0 11.30 11.30 11.34 11.10 11.42 11,273,230 127,549,039 11.314 4.962 4.962 4.979 4.874 5.014 25,674,074 4.9680 -0.35%
2010-01-13 0 11.34 11.30 11.34 10.90 11.38 13,893,484 156,038,655 11.231 4.979 4.962 4.979 4.786 4.997 31,641,539 4.9314 1.80%
2010-01-12 0 11.14 11.06 11.14 11.00 11.30 18,513,600 206,394,913 11.148 4.891 4.856 4.891 4.830 4.962 42,163,563 4.8951 0.91%
2010-01-11 0 11.04 11.00 11.02 10.88 11.44 12,934,883 142,773,594 11.038 4.848 4.830 4.839 4.777 5.023 29,458,385 4.8466 -0.54%
2010-01-08 0 11.10 11.06 11.10 10.96 11.36 14,777,350 164,336,509 11.121 4.874 4.856 4.874 4.812 4.988 33,654,488 4.8830 -0.89%
2010-01-07 0 11.20 11.20 11.22 11.08 11.50 16,680,000 187,753,424 11.256 4.918 4.918 4.927 4.865 5.050 37,987,654 4.9425 2.00%
2010-01-06 0 10.98 10.98 11.00 10.82 11.50 31,815,621 352,220,062 11.071 4.821 4.821 4.830 4.751 5.050 72,458,082 4.8610 -3.51%
2010-01-05 0 11.38 11.36 11.38 11.20 11.60 24,282,400 278,416,280 11.466 4.997 4.988 4.997 4.918 5.093 55,301,643 5.0345 3.08%
2010-01-04 0 11.04 11.04 11.06 10.36 11.06 25,604,000 275,750,360 10.770 4.848 4.848 4.856 4.549 4.856 58,311,504 4.7289 6.98%
2009-12-31 0 10.32 10.32 10.34 10.20 10.36 5,553,000 57,126,060 10.287 4.531 4.531 4.540 4.479 4.549 12,646,609 4.5171 1.18%
2009-12-30 0 10.20 10.20 10.24 10.00 10.34 8,555,400 86,987,820 10.168 4.479 4.479 4.496 4.391 4.540 19,484,387 4.4645 0.59%
2009-12-29 0 10.14 10.12 10.16 9.980 10.40 11,742,110 118,737,460 10.112 4.452 4.444 4.461 4.382 4.567 26,741,919 4.4401 -0.98%
2009-12-28 0 10.24 10.24 10.26 10.20 10.42 9,942,000 102,448,760 10.305 4.496 4.496 4.505 4.479 4.575 22,642,282 4.5247 1.59%
2009-12-24 0 10.08 10.06 10.08 10.02 10.40 7,941,100 80,507,300 10.138 4.426 4.417 4.426 4.400 4.567 18,085,357 4.4515 -1.56%
2009-12-23 0 10.24 10.22 10.24 9.770 10.30 22,273,959 225,063,066 10.104 4.496 4.488 4.496 4.290 4.523 50,727,545 4.4367 5.13%
2009-12-22 0 9.740 9.730 9.740 9.550 9.900 17,649,409 171,210,406 9.7006 4.277 4.272 4.277 4.193 4.347 40,195,422 4.2595 2.31%
2009-12-21 0 9.520 9.460 9.530 9.420 9.700 11,091,090 105,802,379 9.5394 4.180 4.154 4.185 4.136 4.259 25,259,262 4.1887 -0.83%
2009-12-18 0 9.600 9.510 9.620 9.320 9.710 21,495,745 204,728,114 9.5241 4.215 4.176 4.224 4.092 4.264 48,955,211 4.1819 0.00%
2009-12-17 0 9.600 9.570 9.600 9.450 9.780 36,182,000 348,624,215 9.6353 4.215 4.202 4.215 4.149 4.294 82,402,236 4.2308 1.69%
2009-12-16 0 9.440 9.440 9.450 9.370 9.930 37,450,000 357,945,678 9.5580 4.145 4.145 4.149 4.114 4.360 85,290,027 4.1968 -5.41%
2009-12-15 0 9.980 9.980 9.990 9.980 10.20 20,406,000 204,880,220 10.040 4.382 4.382 4.387 4.382 4.479 46,473,385 4.4085 -2.35%
2009-12-14 0 10.22 10.16 10.20 9.980 10.34 21,021,330 213,542,493 10.158 4.488 4.461 4.479 4.382 4.540 47,874,761 4.4604 -0.39%
2009-12-11 0 10.26 10.26 10.28 10.10 10.66 15,993,129 166,500,403 10.411 4.505 4.505 4.514 4.435 4.681 36,423,348 4.5713 -0.19%
2009-12-10 0 10.28 10.28 10.32 9.870 10.44 31,123,000 315,948,400 10.152 4.514 4.514 4.531 4.334 4.584 70,880,681 4.4575 0.00%
2009-12-09 0 10.28 10.24 10.28 9.600 10.40 40,508,000 408,709,980 10.090 4.514 4.496 4.514 4.215 4.567 92,254,430 4.4302 5.98%
2009-12-08 0 9.700 9.680 9.710 9.650 9.900 10,988,186 106,937,796 9.7321 4.259 4.250 4.264 4.237 4.347 25,024,905 4.2733 -1.42%
2009-12-07 0 9.840 9.840 9.850 9.510 9.930 22,755,512 221,230,325 9.7221 4.321 4.321 4.325 4.176 4.360 51,824,252 4.2689 1.97%
2009-12-04 0 9.650 9.640 9.650 9.210 9.700 34,912,720 332,872,062 9.5344 4.237 4.233 4.237 4.044 4.259 79,511,530 4.1865 4.66%
2009-12-03 0 9.220 9.210 9.230 9.130 9.270 11,380,000 104,841,940 9.2128 4.048 4.044 4.053 4.009 4.070 25,917,236 4.0453 0.11%
2009-12-02 0 9.210 9.210 9.220 9.050 9.380 34,890,000 321,659,560 9.2192 4.044 4.044 4.048 3.974 4.119 79,459,787 4.0481 1.88%
2009-12-01 0 9.040 9.030 9.040 8.600 9.300 538,387,000 4,517,944,220 8.3916 3.969 3.965 3.969 3.776 4.084 1,226,142,631 3.6847 3.79%
2009-11-30 0 8.710 8.670 8.720 8.500 8.740 11,659,000 101,039,450 8.6662 3.824 3.807 3.829 3.732 3.838 26,552,641 3.8053 3.69%
2009-11-27 0 8.400 8.390 8.400 8.300 8.710 17,816,000 151,099,380 8.4811 3.688 3.684 3.688 3.644 3.824 40,574,823 3.7240 -4.76%
2009-11-26 0 8.820 8.820 8.830 8.660 8.900 8,058,000 70,569,320 8.7577 3.873 3.873 3.877 3.803 3.908 18,351,590 3.8454 -0.79%
2009-11-25 0 8.890 8.890 8.900 8.690 8.930 9,897,600 87,561,460 8.8467 3.904 3.904 3.908 3.816 3.921 22,541,163 3.8845 0.57%
2009-11-24 0 8.840 8.820 8.870 8.680 8.940 11,190,708 98,374,013 8.7907 3.882 3.873 3.895 3.811 3.925 25,486,136 3.8599 -0.45%
2009-11-23 0 8.880 8.890 8.920 8.700 9.000 12,535,400 110,686,962 8.8300 3.899 3.904 3.917 3.820 3.952 28,548,587 3.8771 -0.67%
2009-11-20 0 8.940 8.930 8.940 8.740 9.170 33,417,608 298,523,513 8.9331 3.925 3.921 3.925 3.838 4.026 76,106,507 3.9224 -0.22%
2009-11-19 0 8.960 8.950 8.960 8.440 9.080 61,333,900 539,450,392 8.7953 3.934 3.930 3.934 3.706 3.987 139,684,111 3.8619 7.43%
2009-11-18 0 8.340 8.340 8.360 8.160 8.460 25,509,273 212,963,266 8.3485 3.662 3.662 3.671 3.583 3.715 58,095,770 3.6657 2.46%
2009-11-17 0 8.140 8.120 8.150 8.020 8.270 11,608,500 94,447,819 8.1361 3.574 3.565 3.579 3.522 3.631 26,437,631 3.5725 -0.73%
2009-11-16 0 8.200 8.170 8.200 8.150 8.450 10,933,000 90,521,930 8.2797 3.601 3.587 3.601 3.579 3.710 24,899,222 3.6355 -1.44%
2009-11-13 0 8.320 8.310 8.340 8.000 8.380 24,361,980 200,545,324 8.2319 3.653 3.649 3.662 3.513 3.680 55,482,882 3.6145 3.48%
2009-11-12 0 8.040 8.040 8.050 7.960 8.100 10,300,000 82,570,660 8.0166 3.530 3.530 3.535 3.495 3.557 23,457,604 3.5200 0.63%
2009-11-11 0 7.990 7.990 8.000 7.920 8.070 11,723,000 93,611,030 7.9852 3.508 3.508 3.513 3.478 3.543 26,698,397 3.5062 -0.99%
2009-11-10 0 8.070 8.050 8.080 8.050 8.240 11,570,000 94,034,800 8.1275 3.543 3.535 3.548 3.535 3.618 26,349,949 3.5687 -0.12%
2009-11-09 0 8.080 8.070 8.090 7.980 8.130 9,248,008 74,677,665 8.0750 3.548 3.543 3.552 3.504 3.570 21,061,758 3.5457 1.13%
2009-11-06 0 7.990 7.980 7.990 7.960 8.140 9,770,000 78,605,300 8.0456 3.508 3.504 3.508 3.495 3.574 22,250,562 3.5327 0.88%
2009-11-05 0 7.920 7.900 7.940 7.860 8.040 11,524,923 91,441,078 7.9342 3.478 3.469 3.486 3.451 3.530 26,247,289 3.4838 -0.50%
2009-11-04 0 7.960 7.950 7.970 7.910 8.050 16,327,767 130,290,999 7.9797 3.495 3.491 3.500 3.473 3.535 37,185,465 3.5038 0.25%
2009-11-03 0 7.940 7.940 7.950 7.900 8.380 27,604,200 224,021,906 8.1155 3.486 3.486 3.491 3.469 3.680 62,866,834 3.5634 -4.57%
2009-11-02 0 8.320 8.320 8.330 7.900 8.460 27,250,400 224,857,556 8.2515 3.653 3.653 3.658 3.469 3.715 62,061,077 3.6232 0.12%
2009-10-30 0 8.310 8.220 8.230 8.180 8.340 24,770,000 204,607,827 8.2603 3.649 3.609 3.614 3.592 3.662 56,412,122 3.6270 5.06%
2009-10-29 0 7.910 7.900 7.930 7.770 8.000 25,588,430 200,581,022 7.8387 3.473 3.469 3.482 3.412 3.513 58,276,045 3.4419 -3.54%
2009-10-28 0 8.200 8.200 8.220 8.160 8.520 14,419,000 119,161,000 8.2642 3.601 3.601 3.609 3.583 3.741 32,838,368 3.6287 -2.03%
2009-10-27 0 8.370 8.370 8.380 8.310 8.560 19,023,539 159,920,970 8.4065 3.675 3.675 3.680 3.649 3.759 43,324,917 3.6912 -2.79%
2009-10-23 0 8.610 8.600 8.630 8.360 8.650 34,702,500 295,940,275 8.5279 3.781 3.776 3.789 3.671 3.798 79,032,768 3.7445 1.89%
2009-10-22 0 8.450 8.450 8.470 7.920 8.470 31,892,000 261,089,080 8.1867 3.710 3.710 3.719 3.478 3.719 72,632,030 3.5947 5.89%
2009-10-21 0 7.980 7.990 8.000 7.920 8.100 21,019,000 168,069,550 7.9961 3.504 3.508 3.513 3.478 3.557 47,869,454 3.5110 -1.85%
2009-10-20 0 8.130 8.120 8.150 8.040 8.340 33,052,722 270,717,268 8.1905 3.570 3.565 3.579 3.530 3.662 75,275,502 3.5964 -0.49%
2009-10-19 0 8.170 8.160 8.170 7.620 8.200 51,000,000 411,890,500 8.0763 3.587 3.583 3.587 3.346 3.601 116,149,302 3.5462 6.66%
2009-10-16 0 7.660 7.650 7.660 7.640 7.910 31,076,300 241,513,132 7.7716 3.363 3.359 3.363 3.355 3.473 70,774,325 3.4124 0.13%
2009-10-15 0 7.650 7.620 7.660 7.410 8.020 78,823,000 609,388,730 7.7311 3.359 3.346 3.363 3.254 3.522 179,514,440 3.3947 6.10%
2009-10-14 0 7.210 7.200 7.210 6.550 7.210 59,480,000 417,967,330 7.0270 3.166 3.161 3.166 2.876 3.166 135,461,970 3.0855 10.92%
2009-10-13 0 6.500 6.470 6.500 6.300 6.600 21,525,305 140,144,502 6.5107 2.854 2.841 2.854 2.766 2.898 49,022,532 2.8588 2.36%
2009-10-12 0 6.350 6.330 6.350 6.320 6.570 5,024,000 32,177,700 6.4048 2.788 2.779 2.788 2.775 2.885 11,441,845 2.8123 -2.31%
2009-10-09 0 6.500 6.480 6.500 6.440 6.540 13,955,000 90,693,020 6.4990 2.854 2.845 2.854 2.828 2.872 31,781,637 2.8536 0.00%
2009-10-08 0 6.500 6.490 6.510 6.380 6.520 24,081,400 155,738,286 6.4672 2.854 2.850 2.858 2.801 2.863 54,843,878 2.8397 1.88%
2009-10-07 0 6.380 6.380 6.390 6.370 6.580 25,344,813 164,959,358 6.5086 2.801 2.801 2.806 2.797 2.889 57,721,222 2.8579 -0.31%
2009-10-06 0 6.400 6.420 6.430 6.260 6.450 39,353,180 251,197,531 6.3832 2.810 2.819 2.823 2.749 2.832 89,624,400 2.8028 3.06%
2009-10-05 0 6.210 6.200 6.210 6.010 6.240 19,427,000 119,918,140 6.1728 2.727 2.722 2.727 2.639 2.740 44,243,774 2.7104 3.85%
2009-10-02 0 5.980 5.970 6.000 5.840 6.070 17,650,000 105,383,410 5.9707 2.626 2.621 2.635 2.564 2.665 40,196,768 2.6217 -2.61%
2009-09-30 0 6.140 6.110 6.160 5.810 6.200 31,019,200 187,921,308 6.0582 2.696 2.683 2.705 2.551 2.722 70,644,283 2.6601 4.96%
2009-09-29 0 5.850 5.810 5.860 5.780 5.930 8,628,000 50,474,720 5.8501 2.569 2.551 2.573 2.538 2.604 19,649,729 2.5687 1.39%
2009-09-28 0 5.770 5.760 5.770 5.760 5.920 8,878,785 51,698,013 5.8226 2.534 2.529 2.534 2.529 2.599 20,220,876 2.5567 -2.04%
2009-09-25 0 5.890 5.880 5.890 5.770 5.940 18,910,000 110,607,000 5.8491 2.586 2.582 2.586 2.534 2.608 43,066,339 2.5683 0.34%
2009-09-24 0 5.870 5.860 5.870 5.780 6.050 20,029,752 117,422,067 5.8624 2.577 2.573 2.577 2.538 2.656 45,616,504 2.5741 -3.29%
2009-09-23 0 6.070 6.050 6.080 5.970 6.110 10,857,309 65,444,281 6.0277 2.665 2.656 2.670 2.621 2.683 24,726,840 2.6467 0.50%
2009-09-22 0 6.040 6.030 6.070 6.010 6.130 8,382,500 50,750,480 6.0543 2.652 2.648 2.665 2.639 2.692 19,090,618 2.6584 -0.66%
2009-09-21 0 6.080 6.080 6.100 6.070 6.250 19,601,378 120,408,061 6.1428 2.670 2.670 2.678 2.665 2.744 44,640,909 2.6973 -1.14%
2009-09-18 0 6.150 6.160 6.190 6.080 6.240 33,545,879 205,550,906 6.1275 2.700 2.705 2.718 2.670 2.740 76,398,636 2.6905 -2.07%
2009-09-17 0 6.280 6.290 6.300 6.140 6.380 49,514,472 311,109,291 6.2832 2.757 2.762 2.766 2.696 2.801 112,766,105 2.7589 0.48%
2009-09-16 0 6.250 6.260 6.290 5.720 6.300 56,485,700 337,816,090 5.9806 2.744 2.749 2.762 2.512 2.766 128,642,640 2.6260 9.65%
2009-09-15 0 5.700 5.710 5.720 5.670 6.090 37,195,250 215,426,318 5.7918 2.503 2.507 2.512 2.490 2.674 84,709,849 2.5431 -6.25%
2009-09-14 0 6.080 6.070 6.080 6.040 6.160 15,808,422 96,118,082 6.0802 2.670 2.665 2.670 2.652 2.705 36,002,690 2.6697 -2.09%
2009-09-11 0 6.210 6.190 6.210 6.100 6.310 17,983,800 111,342,252 6.1913 2.727 2.718 2.727 2.678 2.771 40,956,977 2.7185 -0.64%
2009-09-10 0 6.250 6.220 6.250 6.160 6.420 23,032,200 144,629,182 6.2794 2.744 2.731 2.744 2.705 2.819 52,454,391 2.7572 -0.79%
2009-09-09 0 6.300 6.280 6.300 6.290 6.500 18,663,000 119,462,410 6.4010 2.766 2.757 2.766 2.762 2.854 42,503,812 2.8106 -1.25%
2009-09-08 0 6.380 6.380 6.390 6.070 6.480 41,422,000 263,724,400 6.3668 2.801 2.801 2.806 2.665 2.845 94,336,008 2.7956 5.11%
2009-09-07 0 6.070 6.070 6.080 6.030 6.200 22,471,461 136,980,206 6.0957 2.665 2.665 2.670 2.648 2.722 51,177,343 2.6766 -1.78%
2009-09-04 0 6.180 6.170 6.180 6.050 6.250 26,913,500 165,567,830 6.1519 2.714 2.709 2.714 2.656 2.744 61,293,809 2.7012 -0.32%
2009-09-03 0 6.200 6.190 6.200 5.930 6.290 38,126,133 234,178,581 6.1422 2.722 2.718 2.722 2.604 2.762 86,829,877 2.6970 4.38%
2009-09-02 0 5.940 5.940 5.950 5.930 6.060 23,364,500 139,996,420 5.9918 2.608 2.608 2.613 2.604 2.661 53,211,184 2.6310 -2.62%
2009-09-01 0 6.100 6.100 6.120 6.040 6.490 36,292,000 222,735,280 6.1373 2.678 2.678 2.687 2.652 2.850 82,652,754 2.6948 -5.72%
2009-08-31 0 6.470 6.460 6.500 6.340 6.600 24,599,231 158,020,405 6.4238 2.841 2.837 2.854 2.784 2.898 56,023,206 2.8206 -6.37%
2009-08-28 0 6.910 6.900 6.920 6.700 7.130 21,659,245 147,988,663 6.8326 3.034 3.030 3.039 2.942 3.131 49,327,572 3.0001 -2.68%
2009-08-27 0 7.100 7.090 7.100 6.960 7.200 7,715,501 54,444,747 7.0565 3.118 3.113 3.118 3.056 3.161 17,571,570 3.0985 -1.39%
2009-08-26 0 7.200 7.230 7.240 7.160 7.300 5,049,499 36,429,653 7.2145 3.161 3.175 3.179 3.144 3.205 11,499,917 3.1678 -0.55%
2009-08-25 0 7.240 7.230 7.250 7.080 7.350 9,066,291 65,313,809 7.2040 3.179 3.175 3.183 3.109 3.227 20,647,909 3.1632 -1.36%
2009-08-24 0 7.340 7.330 7.340 6.920 7.380 19,844,896 142,835,839 7.1976 3.223 3.219 3.223 3.039 3.240 45,195,506 3.1604 7.00%
2009-08-21 0 6.860 6.810 6.880 6.700 6.960 16,517,000 112,871,900 6.8337 3.012 2.990 3.021 2.942 3.056 37,616,432 3.0006 0.15%
2009-08-20 0 6.850 6.840 6.850 6.780 7.150 16,057,458 110,911,783 6.9072 3.008 3.003 3.008 2.977 3.139 36,569,854 3.0329 -1.72%
2009-08-19 0 6.970 6.960 6.970 6.860 7.100 6,200,000 43,285,500 6.9815 3.060 3.056 3.060 3.012 3.118 14,120,111 3.0655 -1.27%
2009-08-18 0 7.060 7.050 7.070 6.710 7.070 14,879,825 102,475,344 6.8869 3.100 3.096 3.104 2.946 3.104 33,887,868 3.0240 0.86%
2009-08-17 0 7.000 7.000 7.030 6.960 7.200 15,250,880 107,308,190 7.0362 3.074 3.074 3.087 3.056 3.161 34,732,923 3.0895 -5.02%
2009-08-14 0 7.370 7.380 7.390 7.200 7.410 7,747,004 56,441,671 7.2856 3.236 3.240 3.245 3.161 3.254 17,643,316 3.1990 0.27%
2009-08-13 0 7.350 7.340 7.350 7.210 7.530 7,123,600 52,625,366 7.3875 3.227 3.223 3.227 3.166 3.306 16,223,552 3.2438 2.08%
2009-08-12 0 7.200 7.160 7.180 7.130 7.410 11,409,600 82,954,126 7.2706 3.161 3.144 3.153 3.131 3.254 25,984,649 3.1924 -3.10%
2009-08-11 0 7.430 7.430 7.480 7.410 7.540 11,245,000 83,712,840 7.4444 3.262 3.262 3.284 3.254 3.311 25,609,782 3.2688 -0.40%
2009-08-10 0 7.460 7.460 7.470 7.420 7.630 16,453,000 123,371,530 7.4984 3.276 3.276 3.280 3.258 3.350 37,470,676 3.2925 -1.19%
2009-08-07 0 7.550 7.510 7.550 7.510 7.800 12,799,731 97,048,688 7.5821 3.315 3.298 3.315 3.298 3.425 29,150,585 3.3292 -3.45%
2009-08-06 0 7.820 7.810 7.820 7.530 7.820 15,428,157 118,198,664 7.6612 3.434 3.429 3.434 3.306 3.434 35,136,660 3.3640 0.90%
2009-08-05 0 7.750 7.750 7.770 7.690 8.050 15,444,904 120,952,769 7.8312 3.403 3.403 3.412 3.377 3.535 35,174,800 3.4386 -3.61%
2009-08-04 0 8.040 8.030 8.050 7.930 8.100 19,817,000 159,027,650 8.0248 3.530 3.526 3.535 3.482 3.557 45,131,975 3.5236 1.90%
2009-08-03 0 7.890 7.870 7.900 7.830 7.970 7,089,901 56,087,090 7.9108 3.464 3.456 3.469 3.438 3.500 16,146,805 3.4736 0.51%
2009-07-31 0 7.850 7.830 7.900 7.700 7.900 10,970,000 85,748,800 7.8167 3.447 3.438 3.469 3.381 3.469 24,983,487 3.4322 2.35%
2009-07-30 0 7.670 7.620 7.670 7.500 7.840 13,475,000 102,677,600 7.6199 3.368 3.346 3.368 3.293 3.442 30,688,468 3.3458 -0.52%
2009-07-29 0 7.710 7.680 7.710 7.480 7.940 17,876,000 137,084,560 7.6686 3.385 3.372 3.385 3.284 3.486 40,711,469 3.3672 -3.26%
2009-07-28 0 7.970 7.930 7.970 7.520 7.980 30,893,121 241,959,661 7.8322 3.500 3.482 3.500 3.302 3.504 70,357,146 3.4390 5.42%
2009-07-27 0 7.560 7.570 7.580 7.000 7.580 33,704,000 248,629,340 7.3768 3.320 3.324 3.328 3.074 3.328 76,758,746 3.2391 7.69%
2009-07-24 0 7.020 7.000 7.020 6.990 7.110 13,975,454 98,326,582 7.0357 3.082 3.074 3.082 3.069 3.122 31,828,220 3.0893 0.57%
2009-07-23 0 6.980 6.970 7.000 6.930 7.070 11,258,088 78,951,291 7.0129 3.065 3.060 3.074 3.043 3.104 25,639,589 3.0793 -0.29%
2009-07-22 0 7.000 7.000 7.010 6.980 7.100 14,711,792 103,412,885 7.0293 3.074 3.074 3.078 3.065 3.118 33,505,184 3.0865 -0.28%
2009-07-21 0 7.020 7.010 7.020 6.960 7.120 14,800,000 104,549,580 7.0642 3.082 3.078 3.082 3.056 3.126 33,706,072 3.1018 -0.71%
2009-07-20 0 7.070 7.070 7.080 7.050 7.200 17,181,139 122,003,801 7.1010 3.104 3.104 3.109 3.096 3.161 39,128,967 3.1180 -0.28%
2009-07-17 0 7.090 7.070 7.090 7.010 7.140 8,481,000 60,001,300 7.0748 3.113 3.104 3.113 3.078 3.135 19,314,946 3.1065 1.87%
2009-07-16 0 6.960 6.940 6.970 6.940 7.240 15,291,000 108,248,980 7.0793 3.056 3.047 3.060 3.047 3.179 34,824,294 3.1084 -0.43%
2009-07-15 0 6.990 6.980 7.000 6.910 7.100 17,820,000 124,757,900 7.0010 3.069 3.065 3.074 3.034 3.118 40,583,933 3.0741 -0.85%
2009-07-14 0 7.050 7.030 7.040 6.800 7.200 44,375,000 313,554,400 7.0660 3.096 3.087 3.091 2.986 3.161 101,061,280 3.1026 5.22%
2009-07-13 0 6.700 6.700 6.710 6.670 6.800 8,841,000 59,333,870 6.7112 2.942 2.942 2.946 2.929 2.986 20,134,823 2.9468 -1.18%
2009-07-10 0 6.780 6.790 6.800 6.680 6.940 17,200,700 116,769,733 6.7887 2.977 2.981 2.986 2.933 3.047 39,173,516 2.9808 -2.45%
2009-07-09 0 6.950 6.970 6.980 5.900 6.990 53,975,000 353,381,200 6.5471 3.052 3.060 3.065 2.591 3.069 122,924,678 2.8748 16.22%
2009-07-08 0 5.980 5.970 6.010 5.950 6.100 6,569,000 39,446,160 6.0049 2.626 2.621 2.639 2.613 2.678 14,960,486 2.6367 -2.45%
2009-07-07 0 6.130 6.060 6.160 6.000 6.180 8,086,659 49,204,054 6.0846 2.692 2.661 2.705 2.635 2.714 18,416,859 2.6717 0.00%
2009-07-06 0 6.130 6.090 6.140 5.990 6.200 9,620,000 58,524,500 6.0836 2.692 2.674 2.696 2.630 2.722 21,908,947 2.6713 -0.49%
2009-07-03 0 6.160 6.170 6.180 5.910 6.240 14,130,000 86,761,040 6.1402 2.705 2.709 2.714 2.595 2.740 32,180,189 2.6961 2.16%
2009-07-02 0 6.030 6.000 6.020 5.940 6.390 38,940,092 238,590,568 6.1271 2.648 2.635 2.643 2.608 2.806 88,683,618 2.6904 -5.78%
2009-06-30 0 6.400 6.360 6.430 6.350 6.600 15,152,494 98,558,863 6.5045 2.810 2.793 2.823 2.788 2.898 34,508,855 2.8560 -0.78%
2009-06-29 0 6.450 6.420 6.450 6.200 6.530 19,610,000 126,481,600 6.4499 2.832 2.819 2.832 2.722 2.867 44,660,545 2.8321 0.78%
2009-06-26 0 6.400 6.380 6.400 6.120 6.420 24,262,000 153,049,700 6.3082 2.810 2.801 2.810 2.687 2.819 55,255,184 2.7699 4.07%
2009-06-25 0 6.150 6.180 6.190 5.940 6.190 21,779,473 131,447,508 6.0354 2.700 2.714 2.718 2.608 2.718 49,601,384 2.6501 3.54%
2009-06-24 0 5.940 5.930 5.950 5.780 5.970 17,453,873 102,785,572 5.8890 2.608 2.604 2.613 2.538 2.621 39,750,101 2.5858 2.24%
2009-06-23 0 5.810 5.810 5.820 5.680 5.880 17,010,000 98,950,300 5.8172 2.551 2.551 2.556 2.494 2.582 38,739,208 2.5543 -1.86%
2009-06-22 0 5.920 5.900 5.920 5.800 5.920 12,172,000 71,395,840 5.8656 2.599 2.591 2.599 2.547 2.599 27,720,967 2.5755 0.34%
2009-06-19 0 5.900 5.910 5.920 5.720 5.930 13,254,000 77,150,900 5.8210 2.591 2.595 2.599 2.512 2.604 30,185,154 2.5559 1.37%
2009-06-18 0 5.820 5.760 5.810 5.750 5.990 28,421,818 167,056,053 5.8777 2.556 2.529 2.551 2.525 2.630 64,728,908 2.5809 -2.18%
2009-06-17 0 5.950 5.950 5.980 5.650 6.030 33,484,300 197,989,792 5.9129 2.613 2.613 2.626 2.481 2.648 76,258,394 2.5963 3.30%
2009-06-16 0 5.760 5.750 5.760 5.500 5.790 41,730,000 234,560,860 5.6209 2.529 2.525 2.529 2.415 2.542 95,037,458 2.4681 0.00%
2009-06-15 0 5.760 5.750 5.800 5.750 5.950 16,426,000 95,763,540 5.8300 2.529 2.525 2.547 2.525 2.613 37,409,185 2.5599 -2.87%
2009-06-12 0 5.930 5.900 5.920 5.700 6.100 52,194,300 305,141,351 5.8463 2.604 2.591 2.599 2.503 2.678 118,869,245 2.5670 -1.98%
2009-06-11 0 6.050 6.050 6.060 5.900 6.100 22,323,000 134,176,490 6.0107 2.656 2.656 2.661 2.591 2.678 50,839,233 2.6392 -1.47%
2009-06-10 0 6.140 6.150 6.170 5.900 6.200 21,276,229 128,281,377 6.0293 2.696 2.700 2.709 2.591 2.722 48,455,277 2.6474 1.32%
2009-06-09 0 6.060 6.030 6.070 6.000 6.280 21,936,500 133,786,950 6.0988 2.661 2.648 2.665 2.635 2.757 49,959,003 2.6779 -2.57%
2009-06-08 0 6.220 6.210 6.220 6.040 6.470 35,137,500 220,309,050 6.2699 2.731 2.727 2.731 2.652 2.841 80,023,453 2.7531 2.81%
2009-06-05 0 6.050 6.060 6.070 5.630 6.070 37,260,461 220,909,777 5.9288 2.656 2.661 2.665 2.472 2.665 84,858,363 2.6033 8.81%
2009-06-04 0 5.560 5.550 5.560 5.460 5.690 11,539,300 64,285,568 5.5710 2.441 2.437 2.441 2.397 2.498 26,280,032 2.4462 -0.18%
2009-06-03 0 5.570 5.570 5.600 5.440 5.730 31,161,333 175,845,208 5.6431 2.446 2.446 2.459 2.389 2.516 70,967,982 2.4778 4.50%
2009-06-02 0 5.330 5.310 5.330 5.300 5.700 26,495,900 146,911,960 5.5447 2.340 2.332 2.340 2.327 2.503 60,342,751 2.4346 -3.96%
2009-06-01 0 5.550 5.530 5.540 5.340 5.590 23,202,000 126,960,210 5.4720 2.437 2.428 2.433 2.345 2.455 52,841,100 2.4027 2.59%
2009-05-29 0 5.410 5.440 5.450 5.300 5.580 23,160,200 127,176,864 5.4912 2.375 2.389 2.393 2.327 2.450 52,745,903 2.4111 -0.37%
2009-05-27 0 5.430 5.430 5.440 5.420 5.700 21,959,000 121,527,330 5.5343 2.384 2.384 2.389 2.380 2.503 50,010,245 2.4300 -0.91%
2009-05-26 0 5.480 5.470 5.480 5.400 5.650 29,273,572 161,421,773 5.5142 2.406 2.402 2.406 2.371 2.481 66,668,725 2.4213 1.67%
2009-05-25 0 5.390 5.380 5.390 5.060 5.390 28,840,000 152,384,700 5.2838 2.367 2.362 2.367 2.222 2.367 65,681,291 2.3201 6.94%
2009-05-22 0 5.040 5.030 5.040 4.950 5.150 24,892,000 125,335,360 5.0352 2.213 2.209 2.213 2.173 2.261 56,689,969 2.2109 -2.51%
2009-05-21 0 5.170 5.160 5.180 4.960 5.180 19,827,500 100,271,255 5.0572 2.270 2.266 2.274 2.178 2.274 45,155,888 2.2206 2.78%
2009-05-20 0 5.030 5.030 5.040 4.940 5.100 26,907,195 135,038,836 5.0187 2.209 2.209 2.213 2.169 2.239 61,279,449 2.2037 -0.40%
2009-05-19 0 5.050 5.030 5.040 5.010 5.260 29,180,500 149,329,370 5.1174 2.217 2.209 2.213 2.200 2.310 66,456,759 2.2470 0.80%
2009-05-18 0 5.010 5.010 5.020 4.790 5.100 45,387,367 227,632,342 5.0153 2.200 2.200 2.204 2.103 2.239 103,366,882 2.2022 2.24%
2009-05-15 0 4.900 4.900 4.910 4.390 4.930 74,133,600 351,853,417 4.7462 2.152 2.152 2.156 1.928 2.165 168,834,625 2.0840 17.79%
2009-05-14 0 4.160 4.180 4.190 4.090 4.190 17,394,000 71,933,260 4.1355 1.827 1.835 1.840 1.796 1.840 39,613,744 1.8159 -1.42%
2009-05-13 0 4.220 4.200 4.210 4.200 4.380 11,761,000 50,683,150 4.3094 1.853 1.844 1.849 1.844 1.923 26,784,940 1.8922 -1.86%
2009-05-12 0 4.300 4.290 4.300 4.160 4.300 14,650,000 61,947,910 4.2285 1.888 1.884 1.888 1.827 1.888 33,364,456 1.8567 0.94%
2009-05-11 0 4.260 4.250 4.260 4.120 4.320 20,322,000 85,960,247 4.2299 1.871 1.866 1.871 1.809 1.897 46,282,081 1.8573 1.19%
2009-05-08 0 4.210 4.200 4.230 4.050 4.230 26,288,000 108,648,024 4.1330 1.849 1.844 1.857 1.778 1.857 59,869,272 1.8148 1.69%
2009-05-07 0 4.140 4.140 4.150 4.050 4.190 31,637,200 130,337,097 4.1197 1.818 1.818 1.822 1.778 1.840 72,051,739 1.8089 3.76%
2009-05-06 0 3.990 3.990 4.000 3.920 4.040 10,540,000 41,948,400 3.9799 1.752 1.752 1.756 1.721 1.774 24,004,189 1.7475 0.25%
2009-05-05 0 3.980 3.980 3.990 3.900 4.100 17,965,000 71,602,920 3.9857 1.748 1.748 1.752 1.712 1.800 40,914,161 1.7501 -0.25%
2009-05-04 0 3.990 3.990 4.000 3.880 4.050 19,027,000 76,013,830 3.9951 1.752 1.752 1.756 1.704 1.778 43,332,799 1.7542 2.84%
2009-04-30 0 3.880 3.850 3.860 3.720 3.880 24,735,246 94,404,110 3.8166 1.704 1.690 1.695 1.633 1.704 56,332,972 1.6758 3.47%
2009-04-29 0 3.750 3.730 3.750 3.500 3.800 30,065,000 111,228,850 3.6996 1.647 1.638 1.647 1.537 1.669 68,471,152 1.6245 7.14%
2009-04-28 0 3.650 3.620 3.630 3.590 3.710 20,365,624 74,127,978 3.6399 1.537 1.524 1.528 1.512 1.562 48,369,207 1.5325 1.11%
2009-04-27 0 3.610 3.610 3.620 3.600 3.800 11,430,376 41,778,277 3.6550 1.520 1.520 1.524 1.516 1.600 27,147,620 1.5389 -3.99%
2009-04-24 0 3.760 3.740 3.760 3.670 3.810 12,074,500 45,347,875 3.7557 1.583 1.575 1.583 1.545 1.604 28,677,442 1.5813 1.62%
2009-04-23 0 3.700 3.700 3.710 3.510 3.730 28,010,000 102,603,825 3.6631 1.558 1.558 1.562 1.478 1.570 66,524,919 1.5423 5.71%
2009-04-22 0 3.500 3.500 3.510 3.500 3.670 16,910,000 60,511,250 3.5784 1.474 1.474 1.478 1.474 1.545 40,161,956 1.5067 -3.05%
2009-04-21 0 3.610 3.610 3.620 3.600 3.680 20,790,000 75,269,300 3.6205 1.520 1.520 1.524 1.516 1.549 49,377,118 1.5244 -4.50%
2009-04-20 0 3.780 3.760 3.780 3.580 3.780 12,401,515 45,880,269 3.6996 1.592 1.583 1.592 1.507 1.592 29,454,116 1.5577 4.71%
2009-04-17 0 3.610 3.570 3.620 3.550 3.790 23,641,000 86,496,100 3.6587 1.520 1.503 1.524 1.495 1.596 56,148,362 1.5405 -2.96%
2009-04-16 0 3.720 3.700 3.720 3.630 3.850 12,092,320 45,063,978 3.7267 1.566 1.558 1.566 1.528 1.621 28,719,765 1.5691 -1.85%
2009-04-15 0 3.790 3.760 3.790 3.600 3.810 18,180,000 67,596,510 3.7182 1.596 1.583 1.596 1.516 1.604 43,178,259 1.5655 1.34%
2009-04-14 0 3.740 3.740 3.750 3.490 3.780 20,880,000 76,790,320 3.6777 1.575 1.575 1.579 1.469 1.592 49,590,872 1.5485 7.78%
2009-04-09 0 3.470 3.460 3.470 3.370 3.480 9,903,166 33,834,184 3.4165 1.461 1.457 1.461 1.419 1.465 23,520,433 1.4385 2.97%
2009-04-08 0 3.370 3.350 3.380 3.320 3.440 13,800,000 46,331,000 3.3573 1.419 1.411 1.423 1.398 1.448 32,775,576 1.4136 -2.60%
2009-04-07 0 3.460 3.450 3.480 3.400 3.490 7,496,834 25,793,826 3.4406 1.457 1.453 1.465 1.432 1.469 17,805,294 1.4487 -0.86%
2009-04-06 0 3.490 3.480 3.500 3.450 3.580 8,630,097 30,254,627 3.5057 1.469 1.465 1.474 1.453 1.507 20,496,841 1.4761 -1.13%
2009-04-03 0 3.530 3.520 3.530 3.390 3.550 16,962,856 59,003,753 3.4784 1.486 1.482 1.486 1.427 1.495 40,287,491 1.4646 4.44%
2009-04-02 0 3.380 3.370 3.390 3.330 3.400 10,704,131 36,056,779 3.3685 1.423 1.419 1.427 1.402 1.432 25,422,758 1.4183 2.42%
2009-04-01 0 3.300 3.290 3.300 3.290 3.380 9,080,267 30,217,643 3.3278 1.389 1.385 1.389 1.385 1.423 21,566,013 1.4012 0.61%
2009-03-31 0 3.280 3.280 3.290 3.180 3.400 24,268,062 79,768,323 3.2870 1.381 1.381 1.385 1.339 1.432 57,637,660 1.3840 2.18%
2009-03-30 0 3.210 3.210 3.230 3.150 3.390 11,632,500 37,701,775 3.2411 1.352 1.352 1.360 1.326 1.427 27,627,673 1.3646 -5.87%
2009-03-27 0 3.410 3.390 3.400 3.230 3.430 24,910,000 82,490,800 3.3116 1.436 1.427 1.432 1.360 1.444 59,162,290 1.3943 4.92%
2009-03-26 0 3.250 3.250 3.260 3.240 3.370 19,060,000 62,525,000 3.2804 1.368 1.368 1.373 1.364 1.419 45,268,296 1.3812 2.85%
2009-03-25 0 3.160 3.160 3.170 3.120 3.260 19,044,040 60,666,905 3.1856 1.331 1.331 1.335 1.314 1.373 45,230,390 1.3413 -2.17%
2009-03-24 0 3.230 3.250 3.260 3.140 3.400 16,885,489 54,475,945 3.2262 1.360 1.368 1.373 1.322 1.432 40,103,741 1.3584 -1.22%
2009-03-23 0 3.270 3.260 3.270 3.060 3.280 21,132,000 67,092,440 3.1749 1.377 1.373 1.377 1.288 1.381 50,189,382 1.3368 9.00%
2009-03-20 0 3.000 2.980 3.000 2.900 3.070 26,039,000 78,377,850 3.0100 1.263 1.255 1.263 1.221 1.293 61,843,712 1.2674 2.74%
2009-03-19 0 2.920 2.910 2.920 2.800 2.940 9,114,001 26,379,023 2.8943 1.229 1.225 1.229 1.179 1.238 21,646,133 1.2186 3.55%
2009-03-18 0 2.820 2.810 2.820 2.790 2.860 4,600,000 12,978,700 2.8215 1.187 1.183 1.187 1.175 1.204 10,925,192 1.1880 1.08%
2009-03-17 0 2.790 2.790 2.800 2.790 2.870 8,850,000 25,041,600 2.8296 1.175 1.175 1.179 1.175 1.208 21,019,119 1.1914 -3.13%
2009-03-16 0 2.880 2.880 2.890 2.810 2.910 12,760,000 36,546,900 2.8642 1.213 1.213 1.217 1.183 1.225 30,305,533 1.2059 1.41%
2009-03-13 0 2.840 2.830 2.840 2.730 2.840 15,800,000 44,262,200 2.8014 1.196 1.192 1.196 1.149 1.196 37,525,660 1.1795 5.19%
2009-03-12 0 2.700 2.700 2.710 2.660 2.730 10,787,000 29,008,130 2.6892 1.137 1.137 1.141 1.120 1.149 25,619,575 1.1323 -0.37%
2009-03-11 0 2.710 2.700 2.710 2.670 2.770 9,134,000 24,791,460 2.7142 1.141 1.137 1.141 1.124 1.166 21,693,631 1.1428 -0.37%
2009-03-10 0 2.720 2.710 2.720 2.680 2.760 5,829,000 15,880,420 2.7244 1.145 1.141 1.145 1.128 1.162 13,844,118 1.1471 0.74%
2009-03-09 0 2.700 2.700 2.710 2.690 2.770 8,520,000 23,210,400 2.7242 1.137 1.137 1.141 1.133 1.166 20,235,356 1.1470 -0.37%
2009-03-06 0 2.710 2.700 2.710 2.700 2.770 8,925,300 24,281,240 2.7205 1.141 1.137 1.141 1.137 1.166 21,197,960 1.1455 -1.81%
2009-03-05 0 2.760 2.750 2.760 2.700 2.810 14,129,882 38,899,488 2.7530 1.162 1.158 1.162 1.137 1.183 33,559,060 1.1591 1.10%
2009-03-04 0 2.730 2.730 2.740 2.630 2.770 12,727,000 34,668,860 2.7240 1.149 1.149 1.154 1.107 1.166 30,227,156 1.1469 2.25%
2009-03-03 0 2.670 2.660 2.670 2.470 2.700 19,100,000 49,906,700 2.6129 1.124 1.120 1.124 1.040 1.137 45,363,297 1.1002 5.53%
2009-03-02 0 2.530 2.530 2.540 2.510 2.600 14,507,651 36,926,562 2.5453 1.065 1.065 1.069 1.057 1.095 34,456,277 1.0717 -4.17%
2009-02-27 0 2.640 2.640 2.690 2.640 2.770 20,062,943 54,103,534 2.6967 1.112 1.112 1.133 1.112 1.166 47,650,327 1.1354 -4.00%
2009-02-26 0 2.750 2.740 2.750 2.680 2.930 24,376,301 68,726,163 2.8194 1.158 1.154 1.158 1.128 1.234 57,894,733 1.1871 -3.51%
2009-02-25 0 2.850 2.850 2.860 2.800 2.910 30,727,000 87,760,950 2.8562 1.200 1.200 1.204 1.179 1.225 72,977,908 1.2026 2.15%
2009-02-24 0 2.790 2.780 2.790 2.670 2.840 32,130,400 88,655,848 2.7593 1.175 1.171 1.175 1.124 1.196 76,311,041 1.1618 2.20%
2009-02-23 0 2.730 2.730 2.740 2.630 2.760 18,227,600 49,560,740 2.7190 1.149 1.149 1.154 1.107 1.162 43,291,311 1.1448 3.80%
2009-02-20 0 2.630 2.620 2.630 2.580 2.670 8,945,564 23,424,574 2.6186 1.107 1.103 1.107 1.086 1.124 21,246,088 1.1025 -0.38%
2009-02-19 0 2.640 2.640 2.650 2.570 2.670 10,680,000 28,039,755 2.6254 1.112 1.112 1.116 1.082 1.124 25,365,446 1.1054 2.33%
2009-02-18 0 2.580 2.580 2.590 2.530 2.640 11,092,021 28,706,452 2.5880 1.086 1.086 1.091 1.065 1.112 26,344,013 1.0897 0.00%
2009-02-17 0 2.580 2.570 2.580 2.560 2.750 51,040,000 135,940,100 2.6634 1.086 1.082 1.086 1.078 1.158 121,222,131 1.1214 -3.73%
2009-02-16 0 2.680 2.670 2.680 2.450 2.680 64,046,000 166,832,620 2.6049 1.128 1.124 1.128 1.032 1.128 152,111,924 1.0968 12.13%
2009-02-13 0 2.390 2.380 2.390 2.290 2.390 17,342,000 40,583,400 2.3402 1.006 1.002 1.006 0.964 1.006 41,187,974 0.9853 6.22%
2009-02-12 0 2.250 2.240 2.250 2.200 2.310 11,380,000 25,594,700 2.2491 0.947 0.943 0.947 0.926 0.973 27,027,975 0.9470 -0.44%
2009-02-11 0 2.260 2.260 2.290 2.240 2.310 4,742,070 10,787,200 2.2748 0.952 0.952 0.964 0.943 0.973 11,262,614 0.9578 -4.64%
2009-02-10 0 2.370 2.360 2.370 2.250 2.370 7,180,000 16,681,000 2.3233 0.998 0.994 0.998 0.947 0.998 17,052,800 0.9782 3.49%
2009-02-09 0 2.290 2.290 2.300 2.240 2.320 7,100,000 16,200,900 2.2818 0.964 0.964 0.968 0.943 0.977 16,862,796 0.9607 0.88%
2009-02-06 0 2.270 2.260 2.270 2.230 2.280 9,064,928 20,410,023 2.2515 0.956 0.952 0.956 0.939 0.960 21,529,582 0.9480 2.25%
2009-02-05 0 2.220 2.220 2.240 2.190 2.280 5,700,000 12,774,700 2.2412 0.935 0.935 0.943 0.922 0.960 13,537,738 0.9436 1.37%
2009-02-04 0 2.190 2.190 2.200 2.160 2.220 5,761,714 12,648,705 2.1953 0.922 0.922 0.926 0.909 0.935 13,684,311 0.9243 2.34%
2009-02-03 0 2.140 2.130 2.140 2.130 2.180 1,545,000 3,318,150 2.1477 0.901 0.897 0.901 0.897 0.918 3,669,439 0.9043 -0.47%
2009-02-02 0 2.150 2.140 2.150 2.150 2.230 4,048,000 8,782,430 2.1696 0.905 0.901 0.905 0.905 0.939 9,614,169 0.9135 -3.15%
2009-01-30 0 2.220 2.220 2.250 2.160 2.260 5,310,000 11,775,400 2.2176 0.935 0.935 0.947 0.909 0.952 12,611,472 0.9337 0.91%
2009-01-29 0 2.200 2.200 2.210 2.160 2.250 6,460,000 14,138,900 2.1887 0.926 0.926 0.931 0.909 0.947 15,342,770 0.9215 3.29%
2009-01-23 0 2.130 2.110 2.130 2.100 2.150 1,860,000 3,925,300 2.1104 0.897 0.888 0.897 0.884 0.905 4,417,578 0.8886 -0.93%
2009-01-22 0 2.150 2.130 2.150 2.130 2.190 3,917,000 8,426,840 2.1514 0.905 0.897 0.905 0.897 0.922 9,303,039 0.9058 0.47%
2009-01-21 0 2.140 2.120 2.140 2.100 2.210 7,314,000 15,797,800 2.1599 0.901 0.893 0.901 0.884 0.931 17,371,055 0.9094 -2.28%
2009-01-20 0 2.190 2.190 2.200 2.170 2.290 6,750,000 14,862,100 2.2018 0.922 0.922 0.926 0.914 0.964 16,031,532 0.9271 -4.37%
2009-01-19 0 2.290 2.280 2.290 2.280 2.340 2,570,000 5,919,600 2.3033 0.964 0.960 0.964 0.960 0.985 6,103,857 0.9698 0.44%
2009-01-16 0 2.280 2.280 2.290 2.250 2.320 4,572,000 10,432,540 2.2818 0.960 0.960 0.964 0.947 0.977 10,858,691 0.9608 1.33%
2009-01-15 0 2.250 2.250 2.260 2.220 2.280 10,330,000 23,128,000 2.2389 0.947 0.947 0.952 0.935 0.960 24,534,181 0.9427 -4.66%
2009-01-14 0 2.360 2.360 2.390 2.310 2.430 6,542,000 15,475,420 2.3655 0.994 0.994 1.006 0.973 1.023 15,537,523 0.9960 3.06%
2009-01-13 0 2.290 2.290 2.300 2.250 2.350 10,860,000 25,054,200 2.3070 0.964 0.964 0.968 0.947 0.989 25,792,953 0.9714 -2.14%
2009-01-12 0 2.340 2.330 2.350 2.330 2.430 4,616,682 10,904,535 2.3620 0.985 0.981 0.989 0.981 1.023 10,964,812 0.9945 -2.09%
2009-01-09 0 2.390 2.380 2.400 2.350 2.480 8,473,000 20,429,500 2.4111 1.006 1.002 1.011 0.989 1.044 20,123,729 1.0152 -2.45%
2009-01-08 0 2.450 2.450 2.460 2.440 2.580 5,370,279 13,276,020 2.4721 1.032 1.032 1.036 1.027 1.086 12,754,637 1.0409 -5.04%
2009-01-07 0 2.580 2.570 2.580 2.570 2.690 6,414,009 16,937,784 2.6407 1.086 1.082 1.086 1.082 1.133 15,233,539 1.1119 -3.01%
2009-01-06 0 2.660 2.660 2.670 2.620 2.740 9,615,128 25,641,122 2.6667 1.120 1.120 1.124 1.103 1.154 22,836,330 1.1228 -0.75%
2009-01-05 0 2.680 2.680 2.690 2.580 2.680 10,390,000 27,452,400 2.6422 1.128 1.128 1.133 1.086 1.128 24,676,684 1.1125 5.93%
2009-01-02 0 2.530 2.520 2.530 2.440 2.530 8,120,000 20,334,600 2.5043 1.065 1.061 1.065 1.027 1.065 19,285,339 1.0544 4.98%
2008-12-31 0 2.410 2.410 2.450 2.410 2.480 3,420,000 8,365,900 2.4462 1.015 1.015 1.032 1.015 1.044 8,122,643 1.0299 -0.82%
2008-12-30 0 2.430 2.430 2.440 2.410 2.510 10,600,000 25,989,100 2.4518 1.023 1.023 1.027 1.015 1.057 25,175,443 1.0323 0.00%
2008-12-29 0 2.430 2.430 2.440 2.380 2.460 2,885,000 7,035,900 2.4388 1.023 1.023 1.027 1.002 1.036 6,851,995 1.0268 0.83%
2008-12-24 0 2.410 2.400 2.430 2.300 2.430 2,990,000 7,079,500 2.3677 1.015 1.011 1.023 0.968 1.023 7,101,375 0.9969 1.26%
2008-12-23 0 2.380 2.380 2.390 2.380 2.560 8,566,000 20,704,420 2.4170 1.002 1.002 1.006 1.002 1.078 20,344,608 1.0177 -6.67%
2008-12-22 0 2.550 2.530 2.550 2.520 2.730 10,323,990 26,887,951 2.6044 1.074 1.065 1.074 1.061 1.149 24,519,907 1.0966 -3.04%
2008-12-19 0 2.630 2.630 2.640 2.510 2.700 9,080,000 23,923,100 2.6347 1.107 1.107 1.112 1.057 1.137 21,565,379 1.1093 0.77%
2008-12-18 0 2.610 2.610 2.630 2.560 2.640 12,336,000 32,154,700 2.6066 1.099 1.099 1.107 1.078 1.112 29,298,515 1.0975 -2.25%
2008-12-17 0 2.670 2.660 2.670 2.500 2.670 16,424,030 41,798,175 2.5449 1.124 1.120 1.124 1.053 1.124 39,007,757 1.0715 7.66%
2008-12-16 0 2.480 2.470 2.480 2.430 2.510 10,789,000 26,607,430 2.4662 1.044 1.040 1.044 1.023 1.057 25,624,325 1.0384 -1.20%
2008-12-15 0 2.510 2.500 2.510 2.500 2.660 15,730,000 40,327,400 2.5637 1.057 1.053 1.057 1.053 1.120 37,359,407 1.0794 -4.20%
2008-12-12 0 2.620 2.590 2.620 2.540 2.760 9,539,933 24,973,030 2.6177 1.103 1.091 1.103 1.069 1.162 22,657,739 1.1022 -4.38%
2008-12-11 0 2.740 2.740 2.750 2.680 2.800 14,276,545 39,281,275 2.7515 1.154 1.154 1.158 1.128 1.179 33,907,390 1.1585 -0.72%
2008-12-10 0 2.760 2.750 2.760 2.650 2.780 20,293,161 55,340,998 2.7271 1.162 1.158 1.162 1.116 1.171 48,197,105 1.1482 3.76%
2008-12-09 0 2.660 2.650 2.660 2.600 2.740 18,630,333 49,726,592 2.6691 1.120 1.116 1.120 1.095 1.154 44,247,819 1.1238 2.70%
2008-12-08 0 2.590 2.590 2.600 2.510 2.610 19,301,521 49,803,448 2.5803 1.091 1.091 1.095 1.057 1.099 45,841,918 1.0864 1.97%
2008-12-05 0 2.540 2.540 2.550 2.440 2.560 10,740,000 27,228,400 2.5352 1.069 1.069 1.074 1.027 1.078 25,507,948 1.0674 2.42%
2008-12-04 0 2.480 2.480 2.490 2.410 2.500 9,903,400 24,432,120 2.4670 1.044 1.044 1.048 1.015 1.053 23,520,988 1.0387 2.06%
2008-12-03 0 2.430 2.400 2.430 2.360 2.440 8,270,000 19,913,200 2.4079 1.023 1.011 1.023 0.994 1.027 19,641,595 1.0138 0.83%
2008-12-02 0 2.410 2.400 2.410 2.330 2.450 10,669,200 25,273,740 2.3689 1.015 1.011 1.015 0.981 1.032 25,339,795 0.9974 -3.21%
2008-12-01 0 2.490 2.480 2.490 2.400 2.500 8,240,445 20,408,537 2.4766 1.048 1.044 1.048 1.011 1.053 19,571,401 1.0428 2.47%
2008-11-28 0 2.430 2.430 2.440 2.370 2.450 15,060,000 36,471,900 2.4218 1.023 1.023 1.027 0.998 1.032 35,768,129 1.0197 0.41%
2008-11-27 0 2.420 2.420 2.430 2.390 2.480 7,870,000 19,067,700 2.4228 1.019 1.019 1.023 1.006 1.044 18,691,579 1.0201 1.68%
2008-11-26 0 2.380 2.380 2.390 2.250 2.380 15,325,099 35,762,780 2.3336 1.002 1.002 1.006 0.947 1.002 36,397,750 0.9826 5.31%
2008-11-25 0 2.260 2.250 2.270 2.230 2.360 35,890,000 82,589,200 2.3012 0.952 0.947 0.956 0.939 0.994 85,240,248 0.9689 -0.88%
2008-11-24 0 2.280 2.280 2.290 2.250 2.340 14,400,000 32,845,620 2.2809 0.960 0.960 0.964 0.947 0.985 34,200,601 0.9604 -2.56%
2008-11-21 0 2.340 2.310 2.340 2.170 2.360 17,998,852 40,609,232 2.2562 0.985 0.973 0.985 0.914 0.994 42,748,025 0.9500 0.86%
2008-11-20 0 2.320 2.300 2.320 2.260 2.370 11,860,000 27,460,463 2.3154 0.977 0.968 0.977 0.952 0.998 28,167,995 0.9749 -4.53%
2008-11-19 0 2.430 2.430 2.450 2.400 2.520 24,608,000 60,677,400 2.4658 1.023 1.023 1.032 1.011 1.061 58,445,027 1.0382 -2.80%
2008-11-18 0 2.500 2.490 2.500 2.470 2.600 11,754,600 29,777,816 2.5333 1.053 1.048 1.053 1.040 1.095 27,917,666 1.0666 -4.94%
2008-11-17 0 2.630 2.590 2.640 2.560 2.680 14,440,000 37,827,700 2.6196 1.107 1.091 1.112 1.078 1.128 34,295,603 1.1030 -1.13%
2008-11-14 0 2.660 2.630 2.660 2.560 2.680 15,190,000 40,003,200 2.6335 1.120 1.107 1.120 1.078 1.128 36,076,884 1.1088 4.72%
2008-11-13 0 2.540 2.510 2.540 2.460 2.560 12,530,000 31,739,400 2.5331 1.069 1.057 1.069 1.036 1.078 29,759,273 1.0665 -2.68%
2008-11-12 0 2.610 2.610 2.620 2.510 2.620 8,690,000 22,440,100 2.5823 1.099 1.099 1.103 1.057 1.103 20,639,113 1.0873 1.16%
2008-11-11 0 2.580 2.580 2.590 2.520 2.660 7,790,000 20,262,600 2.6011 1.086 1.086 1.091 1.061 1.120 18,501,575 1.0952 -1.90%
2008-11-10 0 2.630 2.630 2.640 2.550 2.650 9,590,000 24,984,300 2.6052 1.107 1.107 1.112 1.074 1.116 22,776,650 1.0969 5.20%
2008-11-07 0 2.500 2.490 2.500 2.320 2.540 13,978,000 34,393,300 2.4605 1.053 1.048 1.053 0.977 1.069 33,198,334 1.0360 4.17%
2008-11-06 0 2.400 2.400 2.420 2.310 2.500 17,710,000 42,852,100 2.4197 1.011 1.011 1.019 0.973 1.053 42,061,989 1.0188 -3.23%
2008-11-05 0 2.480 2.460 2.480 2.420 2.580 17,700,000 44,211,000 2.4978 1.044 1.036 1.044 1.019 1.086 42,038,239 1.0517 4.64%
2008-11-04 0 2.370 2.370 2.390 2.250 2.410 17,070,000 39,922,200 2.3387 0.998 0.998 1.006 0.947 1.015 40,541,963 0.9847 -1.25%
2008-11-03 0 2.400 2.380 2.400 2.340 2.490 7,781,000 18,843,350 2.4217 1.011 1.002 1.011 0.985 1.048 18,480,200 1.0197 3.90%
2008-10-31 0 2.310 2.310 2.320 2.270 2.430 12,220,000 28,612,600 2.3415 0.973 0.973 0.977 0.956 1.023 29,023,010 0.9859 -3.75%
2008-10-30 0 2.400 2.390 2.400 2.320 2.480 28,600,000 68,606,500 2.3988 1.011 1.006 1.011 0.977 1.044 67,926,194 1.0100 6.19%
2008-10-29 0 2.260 2.240 2.260 2.190 2.340 22,347,000 50,982,180 2.2814 0.952 0.943 0.952 0.922 0.985 53,075,058 0.9606 3.67%
2008-10-28 0 2.180 2.140 2.180 1.850 2.210 35,546,000 73,316,120 2.0626 0.918 0.901 0.918 0.779 0.931 84,423,234 0.8684 9.00%
2008-10-27 0 2.000 1.950 2.000 1.820 2.260 78,600,527 167,353,477 2.1292 0.842 0.821 0.842 0.766 0.952 186,679,533 0.8965 -13.04%
2008-10-24 0 2.300 2.300 2.310 2.150 2.400 47,238,001 105,856,902 2.2409 0.968 0.968 0.973 0.905 1.011 112,192,224 0.9435 -4.96%
2008-10-23 0 2.420 2.400 2.420 2.240 2.420 20,568,000 48,434,900 2.3549 1.019 1.011 1.019 0.943 1.019 48,849,859 0.9915 0.41%
2008-10-22 0 2.410 2.400 2.410 2.360 2.570 33,341,455 82,335,474 2.4695 1.015 1.011 1.015 0.994 1.082 79,187,348 1.0398 -6.59%
2008-10-21 0 2.580 2.560 2.590 2.560 2.690 7,000,000 18,432,300 2.6332 1.086 1.078 1.091 1.078 1.133 16,625,292 1.1087 -0.77%
2008-10-20 0 2.600 2.600 2.650 2.490 2.720 11,800,000 30,833,900 2.6130 1.095 1.095 1.116 1.048 1.145 28,025,493 1.1002 4.00%
2008-10-17 0 2.500 2.500 2.510 2.420 2.510 13,050,000 32,169,000 2.4651 1.053 1.053 1.057 1.019 1.057 30,994,295 1.0379 0.81%
2008-10-16 0 2.480 2.480 2.500 2.360 2.530 17,800,000 44,114,700 2.4784 1.044 1.044 1.053 0.994 1.065 42,275,743 1.0435 -7.12%
2008-10-15 0 2.670 2.650 2.670 2.640 2.760 21,950,000 58,678,800 2.6733 1.124 1.116 1.124 1.112 1.162 52,132,166 1.1256 -4.64%
2008-10-14 0 2.800 2.800 2.810 2.590 2.800 45,212,720 122,339,910 2.7059 1.179 1.179 1.183 1.091 1.179 107,382,098 1.1393 9.38%
2008-10-13 0 2.560 2.550 2.560 2.300 2.600 31,947,918 79,856,738 2.4996 1.078 1.074 1.078 0.968 1.095 75,877,639 1.0524 1.99%
2008-10-10 0 2.510 2.500 2.510 2.460 2.630 27,012,878 68,293,471 2.5282 1.057 1.053 1.057 1.036 1.107 64,156,713 1.0645 -10.36%
2008-10-09 0 2.800 2.780 2.800 2.530 2.850 41,975,000 114,269,850 2.7223 1.179 1.171 1.179 1.065 1.200 99,692,377 1.1462 10.24%
2008-10-08 0 2.540 2.540 2.600 2.500 2.910 59,614,000 157,566,900 2.6431 1.069 1.069 1.095 1.053 1.225 141,585,739 1.1129 -17.53%
2008-10-06 0 3.080 3.080 3.100 3.050 3.200 19,430,000 60,426,400 3.1100 1.297 1.297 1.305 1.284 1.347 46,147,061 1.3094 -4.35%
2008-10-03 0 3.220 3.210 3.250 3.190 3.310 20,768,000 67,237,740 3.2376 1.356 1.352 1.368 1.343 1.394 49,324,867 1.3632 -3.30%
2008-10-02 0 3.330 3.310 3.330 3.180 3.370 16,335,000 53,673,200 3.2858 1.402 1.394 1.402 1.339 1.419 38,796,307 1.3835 2.46%
2008-09-30 0 3.250 3.210 3.250 3.020 3.250 17,017,000 53,352,570 3.1353 1.368 1.352 1.368 1.272 1.368 40,416,085 1.3201 0.31%
2008-09-29 0 3.240 3.230 3.240 3.150 3.380 17,380,000 56,654,700 3.2598 1.364 1.360 1.364 1.326 1.423 41,278,226 1.3725 -4.71%
2008-09-26 0 3.400 3.400 3.410 3.280 3.410 14,186,356 47,698,010 3.3622 1.432 1.432 1.436 1.381 1.436 33,693,188 1.4157 1.19%
2008-09-25 0 3.360 3.350 3.360 3.280 3.430 27,144,000 90,988,920 3.3521 1.415 1.411 1.415 1.381 1.444 64,468,133 1.4114 2.75%
2008-09-24 0 3.270 3.270 3.280 3.210 3.320 20,870,000 68,312,000 3.2732 1.377 1.377 1.381 1.352 1.398 49,567,121 1.3782 0.31%
2008-09-23 0 3.260 3.250 3.260 3.230 3.530 40,890,118 137,931,289 3.3732 1.373 1.368 1.373 1.360 1.486 97,115,737 1.4203 -1.81%
2008-09-22 0 3.320 3.300 3.320 3.150 3.340 35,320,000 115,769,322 3.2777 1.398 1.389 1.398 1.326 1.406 83,886,475 1.3801 0.91%
2008-09-19 0 3.290 3.230 3.290 3.010 3.290 47,389,473 146,349,619 3.0882 1.385 1.360 1.385 1.267 1.385 112,551,977 1.3003 9.30%
2008-09-18 0 3.010 3.010 3.050 2.920 3.100 43,044,000 129,851,637 3.0167 1.267 1.267 1.284 1.229 1.305 102,231,297 1.2702 -5.94%
2008-09-17 0 3.200 3.190 3.200 3.120 3.220 20,566,000 65,313,120 3.1758 1.347 1.343 1.347 1.314 1.356 48,845,109 1.3371 -0.62%
2008-09-16 0 3.220 3.210 3.220 2.900 3.220 33,530,000 103,927,400 3.0995 1.356 1.352 1.356 1.221 1.356 79,635,150 1.3050 0.31%
2008-09-12 0 3.210 3.210 3.220 3.080 3.280 32,502,600 104,054,940 3.2014 1.352 1.352 1.356 1.297 1.381 77,195,032 1.3479 2.56%
2008-09-11 0 3.130 3.130 3.140 3.040 3.220 27,376,000 84,970,300 3.1038 1.318 1.318 1.322 1.280 1.356 65,019,143 1.3069 0.00%
2008-09-10 0 3.130 3.070 3.130 2.950 3.130 41,720,000 126,968,500 3.0433 1.318 1.293 1.318 1.242 1.318 99,086,742 1.2814 0.00%
2008-09-09 0 3.130 3.100 3.130 3.080 3.160 9,115,000 28,442,700 3.1204 1.318 1.305 1.318 1.297 1.331 21,648,506 1.3138 0.32%
2008-09-08 0 3.120 3.110 3.120 3.080 3.180 9,830,350 30,759,164 3.1290 1.314 1.309 1.314 1.297 1.339 23,347,492 1.3175 1.30%
2008-09-05 0 3.080 3.080 3.120 3.040 3.150 9,170,000 28,426,200 3.0999 1.297 1.297 1.314 1.280 1.326 21,779,133 1.3052 -1.91%
2008-09-04 0 3.140 3.140 3.150 3.110 3.220 19,133,000 60,369,880 3.1553 1.322 1.322 1.326 1.309 1.356 45,441,674 1.3285 -2.18%
2008-09-03 0 3.210 3.200 3.210 3.160 3.340 28,509,929 91,910,598 3.2238 1.352 1.347 1.352 1.331 1.406 67,712,272 1.3574 -3.89%
2008-09-02 0 3.340 3.340 3.350 3.130 3.480 49,355,000 163,925,200 3.3213 1.406 1.406 1.411 1.318 1.465 117,220,185 1.3984 5.03%
2008-09-01 0 3.180 3.170 3.180 3.040 3.210 20,579,700 64,557,120 3.1369 1.339 1.335 1.339 1.280 1.352 48,877,647 1.3208 5.30%
2008-08-29 0 3.020 3.020 3.080 3.020 3.280 22,844,500 71,486,850 3.1293 1.272 1.272 1.297 1.272 1.381 54,256,641 1.3176 -4.13%
2008-08-28 0 3.150 3.140 3.150 3.130 3.520 60,396,000 197,640,020 3.2724 1.326 1.322 1.326 1.318 1.482 143,443,021 1.3778 1.61%
2008-08-27 0 3.100 3.100 3.110 2.960 3.230 19,680,000 60,502,250 3.0743 1.305 1.305 1.309 1.246 1.360 46,740,822 1.2944 2.65%
2008-08-26 0 3.020 3.000 3.020 2.730 3.050 6,140,000 17,733,400 2.8882 1.272 1.263 1.272 1.149 1.284 14,582,756 1.2161 7.86%
2008-08-25 0 2.800 2.780 2.810 2.700 2.830 6,030,000 16,719,500 2.7727 1.179 1.171 1.183 1.137 1.192 14,321,502 1.1674 3.32%
2008-08-21 0 2.710 2.710 2.720 2.660 2.750 4,531,500 12,208,825 2.6942 1.141 1.141 1.145 1.120 1.158 10,762,502 1.1344 -0.73%
2008-08-20 0 2.730 2.720 2.740 2.500 2.750 8,790,000 23,675,400 2.6934 1.149 1.145 1.154 1.053 1.158 20,876,617 1.1341 5.81%
2008-08-19 0 2.580 2.570 2.580 2.550 2.740 11,290,000 29,938,670 2.6518 1.086 1.082 1.086 1.074 1.154 26,814,221 1.1165 -6.52%
2008-08-18 0 2.760 2.750 2.760 2.710 2.770 2,808,000 7,731,787 2.7535 1.162 1.158 1.162 1.141 1.166 6,669,117 1.1593 -0.72%
2008-08-15 0 2.780 2.770 2.810 2.690 2.870 11,221,400 31,194,720 2.7799 1.171 1.166 1.183 1.133 1.208 26,651,293 1.1705 -3.14%
2008-08-14 0 2.870 2.870 2.890 2.830 2.930 10,050,000 28,794,833 2.8652 1.208 1.208 1.217 1.192 1.234 23,869,170 1.2064 2.50%
2008-08-13 0 2.800 2.800 2.810 2.660 2.830 13,532,000 36,764,510 2.7169 1.179 1.179 1.183 1.120 1.192 32,139,065 1.1439 1.82%
2008-08-12 0 2.750 2.740 2.760 2.710 2.840 14,270,000 39,399,200 2.7610 1.158 1.154 1.162 1.141 1.196 33,891,846 1.1625 -4.18%
2008-08-11 0 2.870 2.850 2.870 2.840 3.060 11,398,999 33,567,797 2.9448 1.208 1.200 1.208 1.196 1.288 27,073,099 1.2399 -5.28%
2008-08-08 0 3.030 3.020 3.030 3.000 3.120 7,985,667 24,301,981 3.0432 1.276 1.272 1.276 1.263 1.314 18,966,293 1.2813 -0.98%
2008-08-07 0 3.060 3.050 3.060 3.010 3.200 12,568,000 38,794,040 3.0867 1.288 1.284 1.288 1.267 1.347 29,849,525 1.2997 0.00%
2008-08-05 0 3.060 3.060 3.080 3.010 3.240 15,190,000 47,264,840 3.1116 1.288 1.288 1.297 1.267 1.364 36,076,884 1.3101 -5.85%
2008-08-04 0 3.250 3.250 3.260 3.190 3.290 10,415,000 33,645,650 3.2305 1.368 1.368 1.373 1.343 1.385 24,736,060 1.3602 -1.22%
2008-08-01 0 3.290 3.290 3.300 3.200 3.340 14,364,410 46,711,741 3.2519 1.385 1.385 1.389 1.347 1.406 34,116,073 1.3692 -1.79%
2008-07-31 0 3.350 3.340 3.350 3.330 3.400 15,220,000 51,148,900 3.3606 1.411 1.406 1.411 1.402 1.432 36,148,135 1.4150 0.30%
2008-07-30 0 3.340 3.340 3.350 3.340 3.420 9,490,000 31,998,000 3.3718 1.406 1.406 1.411 1.406 1.440 22,539,146 1.4197 -0.60%
2008-07-29 0 3.360 3.350 3.360 3.360 3.420 4,567,500 15,434,580 3.3792 1.415 1.411 1.415 1.415 1.440 10,848,003 1.4228 -1.18%
2008-07-28 0 3.400 3.400 3.410 3.390 3.440 2,740,000 9,344,500 3.4104 1.432 1.432 1.436 1.427 1.448 6,507,614 1.4359 -0.58%
2008-07-25 0 3.420 3.420 3.440 3.410 3.550 6,454,000 22,153,520 3.4325 1.440 1.440 1.448 1.436 1.495 15,328,519 1.4452 -2.84%
2008-07-24 0 3.520 3.500 3.520 3.430 3.550 12,593,000 43,786,740 3.4771 1.482 1.474 1.482 1.444 1.495 29,908,901 1.4640 2.92%
2008-07-23 0 3.420 3.420 3.460 3.410 3.470 19,640,000 67,574,400 3.4407 1.440 1.440 1.457 1.436 1.461 46,645,820 1.4487 -1.44%
2008-07-22 0 3.470 3.460 3.470 3.450 3.550 15,540,000 54,559,900 3.5109 1.461 1.457 1.461 1.453 1.495 36,908,149 1.4783 0.58%
2008-07-21 0 3.450 3.450 3.460 3.400 3.510 6,090,000 21,058,500 3.4579 1.453 1.453 1.457 1.432 1.478 14,464,004 1.4559 0.00%
2008-07-18 0 3.450 3.450 3.460 3.350 3.450 7,490,000 25,462,800 3.3996 1.453 1.453 1.457 1.411 1.453 17,789,063 1.4314 2.07%
2008-07-17 0 3.380 3.370 3.380 3.350 3.470 18,202,344 62,142,735 3.4140 1.423 1.419 1.423 1.411 1.461 43,231,327 1.4374 -0.59%
2008-07-16 0 3.400 3.390 3.400 3.390 3.600 18,410,000 63,615,700 3.4555 1.432 1.427 1.432 1.427 1.516 43,724,519 1.4549 -4.76%
2008-07-15 0 3.570 3.570 3.580 3.550 3.670 10,530,000 37,757,500 3.5857 1.503 1.503 1.507 1.495 1.545 25,009,190 1.5097 -1.65%
2008-07-14 0 3.630 3.630 3.650 3.610 3.730 11,000,000 40,363,200 3.6694 1.528 1.528 1.537 1.520 1.570 26,125,459 1.5450 -0.55%
2008-07-11 0 3.650 3.650 3.660 3.590 3.680 8,693,000 31,766,880 3.6543 1.537 1.537 1.541 1.512 1.549 20,646,238 1.5386 1.96%
2008-07-10 0 3.580 3.580 3.610 3.490 3.630 28,920,000 103,085,391 3.5645 1.507 1.507 1.520 1.469 1.528 68,686,207 1.5008 -1.38%
2008-07-09 0 3.630 3.620 3.630 3.610 3.690 13,634,000 49,578,460 3.6364 1.528 1.524 1.528 1.520 1.554 32,381,319 1.5311 0.28%
2008-07-08 0 3.620 3.620 3.630 3.550 3.740 17,410,000 63,035,400 3.6206 1.524 1.524 1.528 1.495 1.575 41,349,477 1.5245 -3.21%
2008-07-07 0 3.740 3.740 3.750 3.630 3.800 7,925,000 29,567,800 3.7310 1.575 1.575 1.579 1.528 1.600 18,822,206 1.5709 1.91%
2008-07-04 0 3.670 3.670 3.710 3.580 3.720 9,851,115 35,975,781 3.6520 1.545 1.545 1.562 1.507 1.566 23,396,809 1.5376 3.67%
2008-07-03 0 3.540 3.540 3.550 3.510 3.820 37,940,000 140,655,000 3.7073 1.491 1.491 1.495 1.478 1.608 90,109,084 1.5609 -7.09%
2008-07-02 0 3.810 3.790 3.810 3.710 3.840 52,140,000 196,914,100 3.7766 1.604 1.596 1.604 1.562 1.617 123,834,677 1.5901 3.53%
2008-06-30 0 3.680 3.670 3.680 3.490 3.890 19,140,000 69,704,400 3.6418 1.549 1.545 1.549 1.469 1.638 45,458,299 1.5334 6.36%
2008-06-27 0 3.460 3.460 3.470 3.410 3.500 6,500,000 22,496,400 3.4610 1.457 1.457 1.461 1.436 1.474 15,437,771 1.4572 -0.86%
2008-06-26 0 3.490 3.490 3.500 3.490 3.590 11,750,000 41,604,960 3.5408 1.469 1.469 1.474 1.469 1.512 27,906,741 1.4909 -0.85%
2008-06-25 0 3.520 3.510 3.520 3.480 3.550 7,740,000 27,202,050 3.5145 1.482 1.478 1.482 1.465 1.495 18,382,823 1.4798 -0.28%
2008-06-24 0 3.530 3.530 3.540 3.500 3.600 12,200,000 43,227,600 3.5432 1.486 1.486 1.491 1.474 1.516 28,975,509 1.4919 -1.67%
2008-06-23 0 3.590 3.570 3.590 3.480 3.630 6,700,000 23,795,400 3.5516 1.512 1.503 1.512 1.465 1.528 15,912,780 1.4954 0.84%
2008-06-20 0 3.560 3.560 3.570 3.550 3.780 19,110,000 69,799,300 3.6525 1.499 1.499 1.503 1.495 1.592 45,387,048 1.5379 0.85%
2008-06-19 0 3.530 3.520 3.560 3.530 3.640 15,100,000 53,885,800 3.5686 1.486 1.482 1.499 1.486 1.533 35,863,130 1.5025 -3.29%
2008-06-18 0 3.650 3.650 3.660 3.520 3.710 21,920,000 79,191,400 3.6127 1.537 1.537 1.541 1.482 1.562 52,060,915 1.5211 1.11%
2008-06-17 0 3.610 3.600 3.610 3.590 3.680 6,460,000 23,503,400 3.6383 1.520 1.516 1.520 1.512 1.549 15,342,770 1.5319 -1.10%
2008-06-16 0 3.650 3.640 3.650 3.550 3.700 10,090,000 36,664,500 3.6337 1.537 1.533 1.537 1.495 1.558 23,964,171 1.5300 2.82%
2008-06-13 0 3.550 3.550 3.580 3.550 3.700 16,730,000 60,132,000 3.5943 1.495 1.495 1.507 1.495 1.558 39,734,448 1.5133 -3.01%
2008-06-12 0 3.660 3.660 3.680 3.650 3.770 23,820,000 87,706,400 3.6820 1.541 1.541 1.549 1.537 1.587 56,573,494 1.5503 -3.68%
2008-06-11 0 3.800 3.800 3.810 3.760 3.840 12,270,000 46,760,080 3.8109 1.600 1.600 1.604 1.583 1.617 29,141,762 1.6046 0.00%
2008-06-10 0 3.800 3.790 3.800 3.800 3.940 18,650,000 72,320,600 3.8778 1.600 1.596 1.600 1.600 1.659 44,294,529 1.6327 -3.80%
2008-06-06 0 3.950 3.930 3.950 3.900 3.970 24,124,750 94,785,229 3.9290 1.663 1.655 1.663 1.642 1.672 57,297,288 1.6543 2.60%
2008-06-05 0 3.850 3.830 3.850 3.800 3.970 33,120,000 127,110,800 3.8379 1.621 1.613 1.621 1.600 1.672 78,661,383 1.6159 -3.75%
2008-06-04 0 4.000 4.000 4.010 3.980 4.160 13,910,481 56,245,158 4.0434 1.684 1.684 1.688 1.676 1.752 33,037,973 1.7024 -1.72%
2008-06-03 0 4.070 4.060 4.070 4.030 4.120 12,730,000 51,772,050 4.0669 1.714 1.709 1.714 1.697 1.735 30,234,281 1.7124 -1.21%
2008-06-02 0 4.120 4.120 4.130 4.030 4.170 16,612,000 68,399,142 4.1175 1.735 1.735 1.739 1.697 1.756 39,454,194 1.7336 0.49%
2008-05-30 0 4.100 4.090 4.100 4.050 4.170 16,789,000 68,967,140 4.1079 1.726 1.722 1.726 1.705 1.756 39,874,576 1.7296 -1.20%
2008-05-29 0 4.150 4.140 4.150 4.120 4.310 14,108,000 58,944,040 4.1781 1.747 1.743 1.747 1.735 1.815 33,507,089 1.7592 -1.19%
2008-05-28 0 4.200 4.200 4.210 4.150 4.280 13,663,731 57,552,597 4.2121 1.768 1.768 1.773 1.747 1.802 32,451,932 1.7735 -2.33%
2008-05-27 0 4.300 4.300 4.310 4.260 4.380 15,485,000 67,008,800 4.3273 1.810 1.810 1.815 1.794 1.844 36,777,521 1.8220 1.90%
2008-05-26 0 4.220 4.220 4.250 4.150 4.260 18,891,416 79,253,449 4.1952 1.777 1.777 1.789 1.747 1.794 44,867,902 1.7664 -2.76%
2008-05-23 0 4.340 4.330 4.350 4.260 4.560 40,761,300 179,186,265 4.3960 1.827 1.823 1.832 1.794 1.920 96,809,789 1.8509 -6.47%
2008-05-22 0 4.640 4.640 4.650 4.300 4.660 103,230,000 468,994,600 4.5432 1.954 1.954 1.958 1.810 1.962 245,175,560 1.9129 7.16%
2008-05-21 0 4.330 4.330 4.340 3.950 4.360 69,703,400 294,338,880 4.2227 1.823 1.823 1.827 1.663 1.836 165,548,485 1.7780 9.07%
2008-05-20 0 3.970 3.970 3.990 3.920 4.020 30,841,000 122,330,600 3.9665 1.672 1.672 1.680 1.650 1.693 73,248,663 1.6701 1.02%
2008-05-19 0 3.930 3.920 3.930 3.900 3.970 12,760,000 50,088,300 3.9254 1.655 1.650 1.655 1.642 1.672 30,305,533 1.6528 1.55%
2008-05-16 0 3.870 3.870 3.880 3.840 3.930 10,690,000 41,425,600 3.8752 1.629 1.629 1.634 1.617 1.655 25,389,196 1.6316 0.26%
2008-05-15 0 3.980 3.980 3.990 3.890 3.990 7,360,000 29,030,800 3.9444 1.625 1.625 1.629 1.588 1.629 18,023,737 1.6107 2.31%
2008-05-14 0 3.890 3.890 3.900 3.840 3.900 18,052,667 69,821,211 3.8676 1.588 1.588 1.593 1.568 1.593 44,208,765 1.5794 -0.26%
2008-05-13 0 3.900 3.890 3.900 3.810 3.970 21,765,000 84,020,300 3.8603 1.593 1.588 1.593 1.556 1.621 53,299,813 1.5764 -1.52%
2008-05-09 0 3.960 3.960 3.990 3.940 4.070 13,069,600 52,174,063 3.9920 1.617 1.617 1.629 1.609 1.662 32,005,846 1.6301 -0.50%
2008-05-08 0 3.980 3.980 4.000 3.900 4.050 16,180,000 64,384,600 3.9793 1.625 1.625 1.633 1.593 1.654 39,622,834 1.6249 -0.75%
2008-05-07 0 4.010 4.000 4.010 3.960 4.250 34,747,400 142,524,730 4.1017 1.637 1.633 1.637 1.617 1.735 85,092,117 1.6749 -2.43%
2008-05-06 0 4.110 4.110 4.120 3.970 4.130 28,180,000 114,318,900 4.0567 1.678 1.678 1.682 1.621 1.686 69,009,361 1.6566 2.75%
2008-05-05 0 4.000 3.990 4.000 3.910 4.050 33,550,518 133,799,902 3.9880 1.633 1.629 1.633 1.597 1.654 82,161,100 1.6285 4.44%
2008-05-02 0 3.830 3.830 3.850 3.750 3.850 18,540,000 70,524,800 3.8039 1.564 1.564 1.572 1.531 1.572 45,402,184 1.5533 2.13%
2008-04-30 0 3.750 3.750 3.790 3.710 3.830 23,380,344 87,885,166 3.7589 1.531 1.531 1.548 1.515 1.564 57,255,592 1.5350 -2.85%
2008-04-29 0 3.860 3.850 3.860 3.750 3.870 26,960,000 103,448,600 3.8371 1.576 1.572 1.576 1.531 1.580 66,021,730 1.5669 4.04%
2008-04-28 0 3.710 3.710 3.720 3.680 3.760 6,620,000 24,579,600 3.7129 1.515 1.515 1.519 1.503 1.535 16,211,567 1.5162 0.00%
2008-04-25 0 3.710 3.700 3.710 3.700 3.910 16,870,000 63,447,600 3.7610 1.515 1.511 1.515 1.511 1.597 41,312,559 1.5358 -4.38%
2008-04-24 0 3.880 3.870 3.890 3.810 3.920 28,280,000 109,105,800 3.8581 1.584 1.580 1.588 1.556 1.601 69,254,248 1.5754 2.65%
2008-04-23 0 3.780 3.780 3.790 3.710 3.820 32,050,000 121,301,500 3.7848 1.544 1.544 1.548 1.515 1.560 78,486,516 1.5455 0.00%
2008-04-22 0 3.780 3.760 3.770 3.540 3.790 39,999,000 146,643,840 3.6662 1.544 1.535 1.539 1.446 1.548 97,952,641 1.4971 5.59%
2008-04-21 0 3.580 3.590 3.600 3.440 3.610 33,220,000 118,109,000 3.5554 1.462 1.466 1.470 1.405 1.474 81,351,702 1.4518 4.99%
2008-04-18 0 3.410 3.400 3.420 3.380 3.440 15,886,000 54,035,120 3.4014 1.392 1.388 1.397 1.380 1.405 38,902,864 1.3890 0.59%
2008-04-17 0 3.390 3.370 3.390 3.330 3.440 27,290,000 92,094,750 3.3747 1.384 1.376 1.384 1.360 1.405 66,829,860 1.3780 1.19%
2008-04-16 0 3.350 3.330 3.350 3.330 3.460 33,450,000 112,914,962 3.3756 1.368 1.360 1.368 1.360 1.413 81,914,944 1.3784 -1.76%
2008-04-15 0 3.410 3.400 3.410 3.360 3.510 12,100,000 41,308,500 3.4139 1.392 1.388 1.392 1.372 1.433 29,631,415 1.3941 0.00%
2008-04-14 0 3.410 3.410 3.450 3.330 3.470 22,312,800 76,205,688 3.4153 1.392 1.392 1.409 1.360 1.417 54,641,308 1.3947 -1.45%
2008-04-11 0 3.460 3.460 3.470 3.450 3.710 50,332,200 177,353,210 3.5237 1.413 1.413 1.417 1.409 1.515 123,257,379 1.4389 -3.08%
2008-04-10 0 3.570 3.570 3.590 3.550 3.650 20,560,000 73,818,637 3.5904 1.458 1.458 1.466 1.450 1.490 50,348,916 1.4661 -0.28%
2008-04-09 0 3.580 3.570 3.580 3.560 3.860 25,510,400 93,652,450 3.6711 1.462 1.458 1.462 1.454 1.576 62,471,838 1.4991 -7.01%
2008-04-08 0 3.850 3.840 3.850 3.830 4.040 12,600,000 49,432,200 3.9232 1.572 1.568 1.572 1.564 1.650 30,855,853 1.6020 -3.99%
2008-04-07 0 4.010 4.000 4.010 3.980 4.090 12,090,000 48,679,000 4.0264 1.637 1.633 1.637 1.625 1.670 29,606,926 1.6442 0.75%
2008-04-03 0 3.980 3.960 3.980 3.750 4.040 26,252,000 103,307,180 3.9352 1.625 1.617 1.625 1.531 1.650 64,287,925 1.6069 6.13%
2008-04-02 0 3.750 3.740 3.750 3.650 3.750 12,322,000 45,536,320 3.6955 1.531 1.527 1.531 1.490 1.531 30,175,065 1.5091 4.75%
2008-04-01 0 3.580 3.570 3.610 3.530 3.640 6,880,731 24,615,969 3.5775 1.462 1.458 1.474 1.441 1.486 16,850,066 1.4609 0.28%
2008-03-31 0 3.570 3.540 3.570 3.500 3.600 18,706,600 66,490,338 3.5544 1.458 1.446 1.458 1.429 1.470 45,810,167 1.4514 -1.65%
2008-03-28 0 3.630 3.630 3.640 3.530 3.720 22,650,000 82,338,600 3.6353 1.482 1.482 1.486 1.441 1.519 55,467,070 1.4845 1.40%
2008-03-27 0 3.580 3.550 3.600 3.500 3.610 18,500,000 65,608,940 3.5464 1.462 1.450 1.470 1.429 1.474 45,304,229 1.4482 -1.92%
2008-03-26 0 3.650 3.630 3.650 3.630 3.710 9,555,400 35,154,210 3.6790 1.490 1.482 1.490 1.482 1.515 23,400,002 1.5023 0.27%
2008-03-25 0 3.640 3.640 3.660 3.400 3.660 19,650,000 70,409,200 3.5832 1.486 1.486 1.495 1.388 1.495 48,120,438 1.4632 1.11%
2008-03-20 0 3.600 3.580 3.600 3.310 3.680 18,891,500 66,322,020 3.5107 1.470 1.462 1.470 1.352 1.503 46,262,964 1.4336 -0.28%
2008-03-19 0 3.610 3.590 3.630 3.580 3.890 9,742,000 35,996,980 3.6950 1.474 1.466 1.482 1.462 1.588 23,856,962 1.5089 1.40%
2008-03-18 0 3.560 3.560 3.580 3.520 3.910 31,273,367 113,945,555 3.6435 1.454 1.454 1.462 1.437 1.597 76,584,637 1.4878 -6.32%
2008-03-17 0 3.800 3.770 3.780 3.780 4.090 17,080,000 67,273,050 3.9387 1.552 1.539 1.544 1.544 1.670 41,826,823 1.6084 -7.99%
2008-03-14 0 4.130 4.090 4.130 4.000 4.170 8,100,000 32,980,000 4.0716 1.686 1.670 1.686 1.633 1.703 19,835,906 1.6626 0.73%
2008-03-13 0 4.100 4.030 4.100 4.010 4.190 15,850,992 65,197,907 4.1132 1.674 1.646 1.674 1.637 1.711 38,817,134 1.6796 -0.73%
2008-03-12 0 4.130 4.110 4.140 4.070 4.200 17,830,000 73,670,338 4.1318 1.686 1.678 1.691 1.662 1.715 43,663,481 1.6872 2.23%
2008-03-11 0 4.040 4.000 4.040 3.900 4.070 25,670,000 102,524,800 3.9940 1.650 1.633 1.650 1.593 1.662 62,862,679 1.6309 2.28%
2008-03-10 0 3.950 3.960 3.970 3.890 4.000 15,780,826 62,367,471 3.9521 1.613 1.617 1.621 1.588 1.633 38,645,306 1.6138 0.51%
2008-03-07 0 3.930 3.920 3.930 3.850 4.000 16,811,600 65,866,836 3.9179 1.605 1.601 1.605 1.572 1.633 41,169,545 1.5999 -1.01%
2008-03-06 0 3.970 3.960 3.970 3.960 4.050 17,168,182 68,342,601 3.9808 1.621 1.617 1.621 1.617 1.654 42,042,770 1.6255 2.32%
2008-03-05 0 3.880 3.880 3.890 3.850 4.120 23,863,091 93,824,024 3.9318 1.584 1.584 1.588 1.572 1.682 58,437,780 1.6055 -6.95%
2008-03-04 0 4.170 4.130 4.170 4.080 4.340 15,059,286 62,927,462 4.1786 1.703 1.686 1.703 1.666 1.772 36,878,343 1.7064 -3.25%
2008-03-03 0 4.310 4.280 4.350 4.250 4.380 6,427,000 27,873,860 4.3370 1.760 1.748 1.776 1.735 1.789 15,738,934 1.7710 -2.27%
2008-02-29 0 4.410 4.380 4.390 4.390 4.420 24,945,000 110,173,800 4.4167 1.801 1.789 1.793 1.793 1.805 61,087,243 1.8035 0.23%
2008-02-28 0 4.400 4.390 4.400 4.350 4.420 11,910,000 52,439,500 4.4030 1.797 1.793 1.797 1.776 1.805 29,166,128 1.7980 0.92%
2008-02-27 0 4.360 4.350 4.380 4.350 4.420 11,642,000 51,114,700 4.3905 1.780 1.776 1.789 1.776 1.805 28,509,829 1.7929 0.69%
2008-02-26 0 4.330 4.300 4.350 4.280 4.420 7,150,000 31,225,000 4.3671 1.768 1.756 1.776 1.748 1.805 17,509,472 1.7833 -1.59%
2008-02-25 0 4.400 4.400 4.410 4.350 4.420 10,283,878 45,219,028 4.3971 1.797 1.797 1.801 1.776 1.805 25,183,955 1.7955 0.92%
2008-02-22 0 4.360 4.350 4.370 4.230 4.420 15,094,231 65,414,320 4.3337 1.780 1.776 1.784 1.727 1.805 36,963,919 1.7697 0.23%
2008-02-21 0 4.350 4.350 4.370 4.290 4.360 8,180,000 35,275,500 4.3124 1.776 1.776 1.784 1.752 1.780 20,031,816 1.7610 1.40%
2008-02-20 0 4.290 4.270 4.290 4.140 4.420 16,641,418 71,830,955 4.3164 1.752 1.744 1.752 1.691 1.805 40,752,790 1.7626 -0.92%
2008-02-19 0 4.330 4.290 4.330 4.250 4.350 12,340,000 53,064,400 4.3002 1.768 1.752 1.768 1.735 1.776 30,219,145 1.7560 2.85%
2008-02-18 0 4.210 4.210 4.240 4.150 4.340 22,743,215 96,132,171 4.2269 1.719 1.719 1.731 1.695 1.772 55,695,342 1.7260 1.45%
2008-02-15 0 4.150 4.150 4.160 3.910 4.220 23,086,673 94,669,188 4.1006 1.695 1.695 1.699 1.597 1.723 56,536,428 1.6745 5.06%
2008-02-14 0 3.950 3.950 3.960 3.920 4.000 19,439,000 77,147,900 3.9687 1.613 1.613 1.617 1.601 1.633 47,603,725 1.6206 1.80%
2008-02-13 0 3.880 3.870 3.880 3.860 3.950 13,930,000 54,314,600 3.8991 1.584 1.580 1.584 1.576 1.613 34,112,860 1.5922 0.26%
2008-02-12 0 3.870 3.850 3.860 3.780 3.900 9,500,000 36,650,400 3.8579 1.580 1.572 1.576 1.544 1.593 23,264,334 1.5754 2.93%
2008-02-11 0 3.760 3.750 3.770 3.760 3.960 4,806,300 18,367,362 3.8215 1.535 1.531 1.539 1.535 1.617 11,770,039 1.5605 -0.79%
2008-02-06 0 3.790 3.760 3.790 3.690 3.820 10,332,800 38,960,000 3.7705 1.548 1.535 1.548 1.507 1.560 25,303,759 1.5397 -2.82%
2008-02-05 0 3.900 3.880 3.900 3.800 3.960 9,379,661 36,448,280 3.8859 1.593 1.584 1.593 1.552 1.617 22,969,638 1.5868 1.56%
2008-02-04 0 3.840 3.830 3.860 3.790 3.910 21,840,121 83,825,068 3.8381 1.568 1.564 1.576 1.548 1.597 53,483,775 1.5673 3.23%
2008-02-01 0 3.720 3.720 3.730 3.580 3.740 11,288,500 41,510,870 3.6773 1.519 1.519 1.523 1.462 1.527 27,644,151 1.5016 2.20%
2008-01-31 0 3.640 3.660 3.670 3.520 3.660 20,695,968 74,003,913 3.5758 1.486 1.495 1.499 1.437 1.495 50,681,885 1.4602 1.68%
2008-01-30 0 3.580 3.550 3.570 3.500 3.740 21,013,564 75,966,073 3.6151 1.462 1.450 1.458 1.429 1.527 51,459,639 1.4762 -1.10%
2008-01-29 0 3.620 3.630 3.640 3.610 3.830 20,502,000 76,033,280 3.7086 1.478 1.482 1.486 1.474 1.564 50,206,881 1.5144 -2.95%
2008-01-28 0 3.730 3.630 3.730 3.510 3.830 20,080,000 73,251,900 3.6480 1.523 1.482 1.523 1.433 1.564 49,173,455 1.4897 -4.36%
2008-01-25 0 3.900 3.900 3.910 3.780 3.960 39,970,000 153,851,260 3.8492 1.593 1.593 1.597 1.544 1.617 97,881,623 1.5718 5.98%
2008-01-24 0 3.680 3.680 3.720 3.650 4.000 22,829,300 87,970,660 3.8534 1.503 1.503 1.519 1.490 1.633 55,906,153 1.5735 -7.77%
2008-01-23 0 3.990 3.950 3.980 3.690 4.020 19,787,679 76,158,450 3.8488 1.629 1.613 1.625 1.507 1.642 48,457,597 1.5717 9.32%
2008-01-22 0 3.650 3.610 3.640 3.450 3.850 31,201,294 113,547,834 3.6392 1.490 1.474 1.486 1.409 1.572 76,408,139 1.4861 -8.75%
2008-01-21 0 4.000 4.000 4.020 3.910 4.090 23,633,000 94,671,790 4.0059 1.633 1.633 1.642 1.597 1.670 57,874,316 1.6358 -4.76%
2008-01-18 0 4.200 4.200 4.210 3.970 4.280 22,583,000 93,923,390 4.1590 1.715 1.715 1.719 1.621 1.748 55,302,995 1.6983 -2.33%
2008-01-17 0 4.300 4.300 4.320 3.900 4.400 38,664,035 159,213,503 4.1179 1.756 1.756 1.764 1.593 1.797 94,683,475 1.6815 2.63%
2008-01-16 0 4.190 4.170 4.180 4.060 4.650 63,122,500 264,921,825 4.1969 1.711 1.703 1.707 1.658 1.899 154,579,254 1.7138 -11.23%
2008-01-15 0 4.720 4.700 4.720 4.690 4.910 19,550,000 93,215,700 4.7681 1.927 1.919 1.927 1.915 2.005 47,875,550 1.9470 0.21%
2008-01-14 0 4.710 4.710 4.720 4.700 5.000 23,180,560 110,815,194 4.7805 1.923 1.923 1.927 1.919 2.042 56,766,346 1.9521 -5.04%
2008-01-11 0 4.960 4.950 4.960 4.940 5.170 22,947,596 116,713,276 5.0861 2.025 2.021 2.025 2.017 2.111 56,195,846 2.0769 -3.69%
2008-01-10 0 5.150 5.150 5.170 5.130 5.320 14,786,487 76,806,238 5.1944 2.103 2.103 2.111 2.095 2.172 36,210,292 2.1211 -3.20%
2008-01-09 0 5.320 5.310 5.320 5.180 5.350 8,889,222 47,011,767 5.2886 2.172 2.168 2.172 2.115 2.185 21,768,613 2.1596 0.38%
2008-01-08 0 5.300 5.300 5.310 5.180 5.450 19,714,000 104,964,500 5.3244 2.164 2.164 2.168 2.115 2.226 48,277,166 2.1742 1.92%
2008-01-07 0 5.200 5.200 5.220 5.110 5.240 7,982,574 41,319,253 5.1762 2.123 2.123 2.132 2.087 2.140 19,548,344 2.1137 -2.07%
2008-01-04 0 5.310 5.300 5.310 5.120 5.450 28,845,000 152,883,100 5.3002 2.168 2.164 2.168 2.091 2.226 70,637,864 2.1643 4.12%
2008-01-03 0 5.100 5.080 5.100 5.020 5.180 26,070,000 132,500,500 5.0825 2.083 2.074 2.083 2.050 2.115 63,842,230 2.0754 2.00%
2008-01-02 0 5.000 4.990 5.000 4.950 5.070 17,002,000 85,047,500 5.0022 2.042 2.038 2.042 2.021 2.070 41,635,811 2.0427 0.20%
2007-12-31 0 4.990 4.940 5.000 4.930 5.000 4,496,000 22,315,440 4.9634 2.038 2.017 2.042 2.013 2.042 11,010,152 2.0268 1.84%
2007-12-28 0 4.900 4.900 4.950 4.860 5.050 9,503,851 46,982,990 4.9436 2.001 2.001 2.021 1.985 2.062 23,273,764 2.0187 -2.97%
2007-12-27 0 5.050 5.040 5.060 4.990 5.250 8,959,677 46,083,392 5.1434 2.062 2.058 2.066 2.038 2.144 21,941,149 2.1003 -0.98%
2007-12-24 0 5.100 5.090 5.120 4.930 5.170 10,949,654 55,274,780 5.0481 2.083 2.079 2.091 2.013 2.111 26,814,358 2.0614 3.45%
2007-12-21 0 4.930 4.930 4.950 4.770 4.950 26,552,000 128,995,600 4.8582 2.013 2.013 2.021 1.948 2.021 65,022,589 1.9839 1.23%
2007-12-20 0 4.870 4.860 4.870 4.850 5.000 10,840,000 53,379,000 4.9243 1.989 1.985 1.989 1.980 2.042 26,545,829 2.0108 -0.81%
2007-12-19 0 4.910 4.900 4.920 4.850 4.980 19,665,000 96,239,100 4.8939 2.005 2.001 2.009 1.980 2.034 48,157,171 1.9984 0.41%
2007-12-18 0 4.890 4.860 4.890 4.770 4.990 33,250,000 161,630,200 4.8611 1.997 1.985 1.997 1.948 2.038 81,425,168 1.9850 -3.17%
2007-12-17 0 5.050 5.100 5.130 4.920 5.250 30,180,000 151,873,600 5.0323 2.062 2.083 2.095 2.009 2.144 73,907,115 2.0549 -3.63%
2007-12-14 0 5.240 5.210 5.240 5.110 5.300 12,855,267 66,956,507 5.2085 2.140 2.128 2.140 2.087 2.164 31,480,971 2.1269 0.96%
2007-12-13 0 5.190 5.180 5.190 5.170 5.500 31,012,266 165,132,486 5.3247 2.119 2.115 2.119 2.111 2.246 75,945,232 2.1744 0.39%
2007-12-12 0 5.170 5.160 5.170 5.070 5.250 21,880,700 113,181,254 5.1727 2.111 2.107 2.111 2.070 2.144 53,583,148 2.1123 -1.34%
2007-12-11 0 5.240 5.230 5.240 5.110 5.250 13,157,341 68,224,417 5.1853 2.140 2.136 2.140 2.087 2.144 32,220,713 2.1174 2.75%
2007-12-10 0 5.100 5.100 5.110 5.070 5.420 19,017,733 100,365,472 5.2775 2.083 2.083 2.087 2.070 2.213 46,572,094 2.1551 -4.32%
2007-12-07 0 5.330 5.320 5.330 5.230 5.440 53,911,056 287,865,995 5.3396 2.177 2.172 2.177 2.136 2.221 132,021,558 2.1804 3.90%
2007-12-06 0 5.130 5.110 5.140 5.040 5.140 27,060,000 137,877,700 5.0953 2.095 2.087 2.099 2.058 2.099 66,266,618 2.0807 1.99%
2007-12-05 0 5.030 5.010 5.020 5.000 5.160 27,800,000 140,741,300 5.0626 2.054 2.046 2.050 2.042 2.107 68,078,787 2.0673 -0.40%
2007-12-04 0 5.050 5.010 5.020 5.020 5.340 25,419,330 131,667,995 5.1798 2.062 2.046 2.050 2.050 2.181 62,248,819 2.1152 -2.51%
2007-12-03 0 5.180 5.160 5.170 5.150 5.480 23,490,000 124,902,352 5.3173 2.115 2.107 2.111 2.103 2.238 57,524,126 2.1713 -2.81%
2007-11-30 0 5.330 5.330 5.340 5.130 5.340 41,333,932 217,339,289 5.2581 2.177 2.177 2.181 2.095 2.181 101,221,725 2.1472 4.92%
2007-11-29 0 5.080 5.070 5.140 4.980 5.160 24,790,000 124,780,300 5.0335 2.074 2.070 2.099 2.034 2.107 60,707,667 2.0554 2.83%
2007-11-28 0 4.940 4.900 4.940 4.880 5.020 11,993,127 59,185,741 4.9350 2.017 2.001 2.017 1.993 2.050 29,369,696 2.0152 -0.60%
2007-11-27 0 4.970 4.960 4.970 4.840 5.030 12,989,654 64,572,470 4.9711 2.030 2.025 2.030 1.976 2.054 31,810,068 2.0299 -2.36%
2007-11-26 0 5.090 5.070 5.080 4.500 5.090 19,745,000 98,440,950 4.9856 2.079 2.070 2.074 1.838 2.079 48,353,081 2.0359 7.16%
2007-11-23 0 4.750 4.730 4.750 4.670 5.010 19,290,000 93,408,100 4.8423 1.940 1.931 1.940 1.907 2.046 47,238,842 1.9774 -1.04%
2007-11-22 0 4.800 4.800 4.810 4.730 5.000 22,060,000 106,517,100 4.8285 1.960 1.960 1.964 1.931 2.042 54,022,232 1.9717 -0.21%
2007-11-21 0 4.810 4.810 4.850 4.800 5.170 28,080,000 139,899,620 4.9822 1.964 1.964 1.980 1.960 2.111 68,764,473 2.0345 -3.80%
2007-11-20 0 5.000 5.010 5.020 4.620 5.030 35,898,300 171,586,680 4.7798 2.042 2.046 2.050 1.887 2.054 87,910,530 1.9518 0.81%
2007-11-19 0 4.960 4.890 4.960 4.800 5.010 20,160,000 98,988,300 4.9101 2.025 1.997 2.025 1.960 2.046 49,369,365 2.0051 -0.60%
2007-11-16 0 4.990 5.000 5.010 4.850 5.190 32,260,000 159,816,750 4.9540 2.038 2.042 2.046 1.980 2.119 79,000,780 2.0230 -5.85%
2007-11-15 0 5.300 5.250 5.280 5.250 5.500 15,765,700 84,244,334 5.3435 2.164 2.144 2.156 2.144 2.246 38,608,264 2.1820 -3.28%
2007-11-14 0 5.480 5.480 5.500 5.130 5.560 38,065,400 201,832,724 5.3023 2.238 2.238 2.246 2.095 2.270 93,217,492 2.1652 6.20%
2007-11-13 0 5.160 5.160 5.180 4.300 5.300 24,974,000 125,703,100 5.0334 2.107 2.107 2.115 1.756 2.164 61,158,260 2.0554 -0.39%
2007-11-12 0 5.180 5.100 5.110 4.870 5.300 45,136,000 228,945,710 5.0724 2.115 2.083 2.087 1.989 2.164 110,532,523 2.0713 -4.95%
2007-11-09 0 5.450 5.430 5.450 5.250 5.500 46,433,000 251,257,980 5.4112 2.226 2.217 2.226 2.144 2.246 113,708,717 2.2097 4.01%
2007-11-08 0 5.240 5.260 5.270 5.210 5.550 64,750,000 351,864,690 5.4342 2.140 2.148 2.152 2.128 2.266 158,564,801 2.2191 -8.39%
2007-11-07 0 5.720 5.700 5.710 5.710 5.940 36,270,000 211,332,100 5.8266 2.336 2.328 2.332 2.332 2.426 88,820,778 2.3793 1.60%
2007-11-06 0 5.630 5.600 5.650 5.520 5.700 55,961,000 311,575,530 5.5677 2.299 2.287 2.307 2.254 2.328 137,041,619 2.2736 0.90%
2007-11-05 0 5.580 5.580 5.590 5.520 6.260 49,143,000 287,799,750 5.8564 2.279 2.279 2.283 2.254 2.556 120,345,174 2.3915 -8.07%
2007-11-02 0 6.070 6.050 6.060 6.040 6.290 32,390,100 200,470,205 6.1892 2.479 2.471 2.475 2.466 2.569 79,319,379 2.5274 -6.62%
2007-11-01 0 6.500 6.500 6.510 6.400 6.590 41,502,000 270,057,760 6.5071 2.654 2.654 2.658 2.613 2.691 101,633,303 2.6572 4.00%
2007-10-31 0 6.250 6.230 6.250 6.200 6.490 31,581,000 199,997,800 6.3329 2.552 2.544 2.552 2.532 2.650 77,337,992 2.5860 -5.30%
2007-10-30 0 6.600 6.580 6.590 6.550 6.820 34,964,000 234,279,240 6.7006 2.695 2.687 2.691 2.675 2.785 85,622,544 2.7362 -1.49%
2007-10-29 0 6.700 6.670 6.690 6.500 7.000 37,293,000 252,329,300 6.7661 2.736 2.724 2.732 2.654 2.858 91,325,979 2.7630 -0.74%
2007-10-26 0 6.750 6.700 6.750 6.480 6.900 58,086,200 387,277,150 6.6673 2.756 2.736 2.756 2.646 2.818 142,245,973 2.7226 3.85%
2007-10-25 0 6.500 6.480 6.490 5.900 6.700 146,747,966 917,064,567 6.2492 2.654 2.646 2.650 2.409 2.736 359,367,754 2.5519 13.04%
2007-10-24 0 5.750 5.740 5.750 5.650 6.020 64,136,400 375,026,798 5.8473 2.348 2.344 2.348 2.307 2.458 157,062,170 2.3878 0.88%
2007-10-23 0 5.700 5.690 5.700 5.320 5.740 49,592,000 278,701,100 5.6199 2.328 2.324 2.328 2.172 2.344 121,444,720 2.2949 7.75%
2007-10-22 0 5.290 5.290 5.300 5.220 5.480 35,830,000 192,164,150 5.3632 2.160 2.160 2.164 2.132 2.238 87,743,272 2.1901 -5.20%
2007-10-18 0 5.580 5.580 5.620 5.570 5.800 39,312,000 221,972,080 5.6464 2.279 2.279 2.295 2.275 2.368 96,270,262 2.3057 -1.24%
2007-10-17 0 5.650 5.640 5.650 5.460 5.670 47,983,000 268,677,850 5.5994 2.307 2.303 2.307 2.230 2.315 117,504,477 2.2865 0.18%
2007-10-16 0 5.640 5.630 5.640 5.630 5.880 117,537,000 676,999,310 5.7599 2.303 2.299 2.303 2.299 2.401 287,833,684 2.3521 0.53%
2007-10-15 0 5.610 5.590 5.600 5.120 5.770 218,576,500 1,195,682,407 5.4703 2.291 2.283 2.287 2.091 2.356 535,267,016 2.2338 11.75%
2007-10-12 0 5.020 5.020 5.030 4.800 5.100 104,666,000 520,613,285 4.9740 2.050 2.050 2.054 1.960 2.083 256,314,185 2.0312 2.45%
2007-10-11 0 4.900 4.880 4.900 4.650 4.950 49,004,000 238,255,920 4.8620 2.001 1.993 2.001 1.899 2.021 120,004,780 1.9854 2.73%
2007-10-10 0 4.770 4.750 4.770 4.590 4.770 38,270,500 179,788,800 4.6978 1.948 1.940 1.948 1.874 1.948 93,719,756 1.9184 3.92%
2007-10-09 0 4.590 4.590 4.600 4.510 4.610 14,961,000 68,291,960 4.5647 1.874 1.874 1.878 1.842 1.882 36,637,652 1.8640 1.10%
2007-10-08 0 4.540 4.530 4.540 4.500 4.720 18,643,500 86,346,290 4.6314 1.854 1.850 1.854 1.838 1.927 45,655,643 1.8913 -1.94%
2007-10-05 0 4.630 4.610 4.630 4.550 4.690 21,835,000 100,692,040 4.6115 1.891 1.882 1.891 1.858 1.915 53,471,235 1.8831 3.35%
2007-10-04 0 4.480 4.470 4.520 4.400 4.580 54,871,300 245,772,955 4.4791 1.829 1.825 1.846 1.797 1.870 134,373,078 1.8290 -2.18%
2007-10-03 0 4.580 4.570 4.580 4.500 4.930 78,858,000 372,531,340 4.7241 1.870 1.866 1.870 1.838 2.013 193,113,562 1.9291 -7.29%
2007-10-02 0 4.940 4.920 4.940 4.930 5.120 39,846,800 200,425,330 5.0299 2.017 2.009 2.017 2.013 2.091 97,579,922 2.0540 0.41%
2007-09-28 0 4.920 4.930 4.940 4.910 5.080 42,717,000 213,166,200 4.9902 2.009 2.013 2.017 2.005 2.074 104,608,689 2.0377 -1.40%
2007-09-27 0 4.990 4.980 5.000 4.850 4.990 42,356,000 208,929,950 4.9327 2.038 2.034 2.042 1.980 2.038 103,724,644 2.0143 1.01%
2007-09-25 0 4.940 4.920 4.930 4.800 4.960 36,658,728 179,689,529 4.9017 2.017 2.009 2.013 1.960 2.025 89,772,725 2.0016 -0.20%
2007-09-24 0 4.950 4.950 4.960 4.800 5.080 102,168,376 509,058,700 4.9825 2.021 2.021 2.025 1.960 2.074 250,197,811 2.0346 4.21%
2007-09-21 0 4.750 4.730 4.740 4.640 4.780 40,855,000 192,854,030 4.7205 1.940 1.931 1.936 1.895 1.952 100,048,880 1.9276 1.50%
2007-09-20 0 4.680 4.670 4.680 4.510 4.760 55,189,000 256,527,570 4.6482 1.911 1.907 1.911 1.842 1.944 135,151,086 1.8981 3.77%
2007-09-19 0 4.510 4.520 4.530 4.490 4.750 84,780,376 389,608,723 4.5955 1.842 1.846 1.850 1.833 1.940 207,616,733 1.8766 3.20%
2007-09-18 0 4.370 4.370 4.380 4.250 4.390 31,919,468 137,557,194 4.3095 1.784 1.784 1.789 1.735 1.793 78,166,859 1.7598 -0.23%
2007-09-17 0 4.380 4.330 4.380 4.230 4.410 56,489,002 243,249,559 4.3061 1.789 1.768 1.789 1.727 1.801 138,334,631 1.7584 -2.23%
2007-09-14 0 4.480 4.480 4.490 4.400 4.510 52,975,158 237,004,370 4.4739 1.829 1.829 1.833 1.797 1.842 129,729,659 1.8269 0.45%
2007-09-13 0 4.460 4.450 4.460 4.390 4.610 87,773,100 392,230,888 4.4687 1.821 1.817 1.821 1.793 1.882 214,945,547 1.8248 1.83%
2007-09-12 0 4.380 4.370 4.380 4.300 4.450 29,624,000 129,341,100 4.3661 1.789 1.784 1.789 1.756 1.817 72,545,539 1.7829 1.62%
2007-09-11 0 4.310 4.280 4.320 4.220 4.390 21,754,000 93,766,100 4.3103 1.760 1.748 1.764 1.723 1.793 53,272,876 1.7601 0.94%
2007-09-10 0 4.270 4.260 4.310 4.140 4.430 47,944,200 206,903,620 4.3155 1.744 1.740 1.760 1.691 1.809 117,409,460 1.7622 1.18%
2007-09-07 0 4.220 4.200 4.210 4.120 4.310 38,120,000 161,433,300 4.2349 1.723 1.715 1.719 1.682 1.760 93,351,200 1.7293 1.93%
2007-09-06 0 4.140 4.150 4.160 4.100 4.170 16,530,000 68,246,548 4.1286 1.691 1.695 1.699 1.674 1.703 40,479,941 1.6859 -0.24%
2007-09-05 0 4.150 4.150 4.170 4.090 4.230 17,980,000 74,808,400 4.1606 1.695 1.695 1.703 1.670 1.727 44,030,813 1.6990 0.97%
2007-09-04 0 4.110 4.120 4.150 4.100 4.250 19,512,050 81,789,308 4.1917 1.678 1.682 1.695 1.674 1.735 47,782,615 1.7117 -1.20%
2007-09-03 0 4.160 4.140 4.150 4.070 4.170 10,602,141 43,731,614 4.1248 1.699 1.691 1.695 1.662 1.703 25,963,342 1.6844 0.48%
2007-08-31 0 4.140 4.120 4.140 4.060 4.160 13,288,000 54,615,440 4.1101 1.691 1.682 1.691 1.658 1.699 32,540,681 1.6784 2.99%
2007-08-30 0 4.020 4.020 4.080 4.020 4.190 11,310,883 46,632,950 4.1228 1.642 1.642 1.666 1.642 1.711 27,698,964 1.6836 -0.25%
2007-08-29 0 4.030 4.010 4.020 3.970 4.120 28,335,000 114,492,850 4.0407 1.646 1.637 1.642 1.621 1.682 69,388,937 1.6500 -4.05%
2007-08-28 0 4.200 4.200 4.210 4.160 4.370 28,310,000 120,964,000 4.2728 1.715 1.715 1.719 1.699 1.784 69,327,715 1.7448 -3.00%
2007-08-27 0 4.330 4.320 4.330 4.280 4.400 25,762,000 111,774,060 4.3387 1.768 1.764 1.768 1.748 1.797 63,087,976 1.7717 2.85%
2007-08-24 0 4.210 4.200 4.210 4.060 4.210 12,940,000 53,860,400 4.1623 1.719 1.715 1.719 1.658 1.719 31,688,472 1.6997 1.45%
2007-08-23 0 4.150 4.110 4.130 4.020 4.170 42,015,840 172,297,926 4.1008 1.695 1.678 1.686 1.642 1.703 102,891,634 1.6746 4.80%
2007-08-22 0 3.960 3.940 3.950 3.860 3.970 22,001,000 86,188,920 3.9175 1.617 1.609 1.613 1.576 1.621 53,877,748 1.5997 1.02%
2007-08-21 0 3.920 3.920 3.930 3.900 4.200 24,842,000 99,999,150 4.0254 1.601 1.601 1.605 1.593 1.715 60,835,008 1.6438 -2.49%
2007-08-20 0 4.020 4.000 4.020 3.930 4.030 21,976,000 87,677,100 3.9897 1.642 1.633 1.642 1.605 1.646 53,816,526 1.6292 3.61%
2007-08-17 0 3.880 3.880 3.890 3.510 3.940 30,305,000 111,753,000 3.6876 1.584 1.584 1.588 1.433 1.609 74,213,225 1.5058 -2.02%
2007-08-16 0 3.960 3.980 3.990 3.800 4.000 33,376,666 129,673,664 3.8852 1.617 1.625 1.629 1.552 1.633 81,735,358 1.5865 -2.70%
2007-08-15 0 4.070 4.090 4.100 4.030 4.120 28,322,000 114,949,440 4.0587 1.662 1.670 1.674 1.646 1.682 69,357,101 1.6574 -2.16%
2007-08-14 0 4.160 4.160 4.170 4.110 4.180 8,505,000 35,255,350 4.1452 1.699 1.699 1.703 1.678 1.707 20,827,701 1.6927 -0.95%
2007-08-13 0 4.200 4.170 4.200 4.070 4.260 41,583,000 172,874,250 4.1573 1.715 1.703 1.715 1.662 1.740 101,831,662 1.6976 -0.94%
2007-08-10 0 4.240 4.220 4.240 4.060 4.270 24,315,000 101,891,650 4.1905 1.731 1.723 1.731 1.658 1.744 59,544,450 1.7112 -4.07%
2007-08-09 0 4.420 4.420 4.430 4.360 4.480 17,550,000 77,512,500 4.4167 1.805 1.805 1.809 1.780 1.829 42,977,796 1.8035 0.23%
2007-08-08 0 4.410 4.400 4.410 4.310 4.430 18,333,000 80,313,690 4.3808 1.801 1.797 1.801 1.760 1.809 44,895,266 1.7889 0.68%
2007-08-07 0 4.380 4.370 4.390 4.260 4.520 49,323,000 215,084,510 4.3607 1.789 1.784 1.793 1.740 1.846 120,785,972 1.7807 -2.01%
2007-08-06 0 4.470 4.480 4.500 4.330 4.550 53,665,000 237,791,450 4.4310 1.825 1.829 1.838 1.768 1.858 131,418,997 1.8094 -3.66%
2007-08-03 0 4.640 4.650 4.660 4.510 4.710 26,690,000 122,822,500 4.6018 1.895 1.899 1.903 1.842 1.923 65,360,534 1.8792 -0.85%
2007-08-02 0 4.680 4.680 4.690 4.540 4.810 32,024,682 149,271,274 4.6611 1.911 1.911 1.915 1.854 1.964 78,424,515 1.9034 -1.47%
2007-08-01 0 4.750 4.740 4.750 4.480 4.870 27,610,000 130,428,900 4.7240 1.940 1.936 1.940 1.829 1.989 67,613,501 1.9290 -1.66%
2007-07-31 0 4.830 4.820 4.850 4.720 4.890 32,997,674 157,701,031 4.7792 1.972 1.968 1.980 1.927 1.997 80,807,253 1.9516 1.68%
2007-07-30 0 4.750 4.740 4.750 4.630 4.770 24,680,000 115,935,670 4.6976 1.940 1.936 1.940 1.891 1.948 60,438,290 1.9182 1.28%
2007-07-27 0 4.690 4.670 4.690 4.680 4.820 38,309,000 181,060,200 4.7263 1.915 1.907 1.915 1.911 1.968 93,814,038 1.9300 -3.89%
2007-07-26 0 4.880 4.880 4.890 4.820 4.990 16,688,366 82,006,157 4.9140 1.993 1.993 1.997 1.968 2.038 40,867,760 2.0066 -0.41%
2007-07-25 0 4.900 4.890 4.900 4.880 4.980 30,920,000 152,431,400 4.9299 2.001 1.997 2.001 1.993 2.034 75,719,284 2.0131 -2.00%
2007-07-24 0 5.000 4.990 5.000 4.930 5.030 21,452,000 106,943,840 4.9853 2.042 2.038 2.042 2.013 2.054 52,533,315 2.0357 -0.20%
2007-07-23 0 5.010 5.010 5.020 4.860 5.070 27,958,000 139,129,990 4.9764 2.046 2.046 2.050 1.985 2.070 68,465,710 2.0321 1.42%
2007-07-20 0 4.940 4.930 4.950 4.900 5.040 32,836,100 163,284,539 4.9727 2.017 2.013 2.021 2.001 2.058 80,411,578 2.0306 1.44%
2007-07-19 0 4.870 4.870 4.880 4.740 4.890 45,585,000 220,413,550 4.8352 1.989 1.989 1.993 1.936 1.997 111,632,069 1.9745 -0.61%
2007-07-18 0 4.900 4.900 4.910 4.870 5.090 46,112,000 228,934,790 4.9648 2.001 2.001 2.005 1.989 2.079 112,922,627 2.0274 -4.11%
2007-07-17 0 5.110 5.110 5.120 5.030 5.140 20,374,000 103,984,450 5.1038 2.087 2.087 2.091 2.054 2.099 49,893,425 2.0841 1.39%
2007-07-16 0 5.040 5.030 5.040 5.030 5.170 15,311,000 78,061,930 5.0984 2.058 2.054 2.058 2.054 2.111 37,494,759 2.0819 -2.14%
2007-07-13 0 5.150 5.140 5.150 5.070 5.210 28,118,000 144,773,450 5.1488 2.103 2.099 2.103 2.070 2.128 68,857,530 2.1025 0.39%
2007-07-12 0 5.130 5.120 5.140 5.060 5.170 29,100,000 148,551,920 5.1049 2.095 2.091 2.099 2.066 2.111 71,262,328 2.0846 1.18%
2007-07-11 0 5.070 5.070 5.080 5.020 5.140 33,220,500 169,419,905 5.0999 2.070 2.070 2.074 2.050 2.099 81,352,926 2.0825 -2.12%
2007-07-10 0 5.180 5.180 5.190 5.080 5.220 33,633,771 173,349,105 5.1540 2.115 2.115 2.119 2.074 2.132 82,364,976 2.1046 0.97%
2007-07-09 0 5.130 5.160 5.170 5.050 5.310 87,337,907 452,269,944 5.1784 2.095 2.107 2.111 2.062 2.168 213,879,813 2.1146 1.79%
2007-07-06 0 5.040 5.050 5.060 4.820 5.080 134,202,000 667,627,270 4.9748 2.058 2.062 2.066 1.968 2.074 328,644,224 2.0315 4.35%
2007-07-05 0 4.830 4.820 4.830 4.680 4.940 96,021,000 463,754,250 4.8297 1.972 1.968 1.972 1.911 2.017 235,143,642 1.9722 3.21%
2007-07-04 0 4.680 4.670 4.690 4.580 4.800 62,390,000 292,238,300 4.6841 1.911 1.907 1.915 1.870 1.960 152,785,451 1.9127 0.21%
2007-07-03 0 4.670 4.670 4.680 4.440 4.740 64,505,565 297,601,099 4.6136 1.907 1.907 1.911 1.813 1.936 157,966,210 1.8840 5.90%
2007-06-29 0 4.410 4.410 4.440 4.400 4.490 21,542,000 95,583,430 4.4371 1.801 1.801 1.813 1.797 1.833 52,753,714 1.8119 -0.68%
2007-06-28 0 4.440 4.440 4.450 4.400 4.470 29,605,450 131,225,678 4.4325 1.813 1.813 1.817 1.797 1.825 72,500,113 1.8100 1.83%
2007-06-27 0 4.360 4.350 4.360 4.320 4.450 43,638,000 190,319,720 4.3613 1.780 1.776 1.780 1.764 1.817 106,864,105 1.7810 -2.02%
2007-06-26 0 4.450 4.450 4.460 4.400 4.530 29,274,000 130,537,160 4.4592 1.817 1.817 1.821 1.797 1.850 71,688,432 1.8209 -0.89%
2007-06-25 0 4.490 4.490 4.500 4.460 4.600 55,091,000 249,004,290 4.5199 1.833 1.833 1.838 1.821 1.878 134,911,096 1.8457 -2.60%
2007-06-22 0 4.610 4.610 4.620 4.600 4.740 74,359,300 348,132,817 4.6818 1.882 1.882 1.887 1.878 1.936 182,096,797 1.9118 -2.33%
2007-06-21 0 4.720 4.710 4.720 4.550 4.780 116,568,000 548,464,220 4.7051 1.927 1.923 1.927 1.858 1.952 285,460,722 1.9213 2.16%
2007-06-20 0 4.620 4.610 4.620 4.380 4.650 182,751,732 827,681,419 4.5290 1.887 1.882 1.887 1.789 1.899 447,536,557 1.8494 6.70%
2007-06-18 0 4.330 4.320 4.330 4.250 4.340 84,840,000 364,538,400 4.2968 1.768 1.764 1.768 1.735 1.772 207,762,745 1.7546 1.88%
2007-06-15 0 4.250 4.250 4.260 4.210 4.280 73,522,000 312,890,460 4.2557 1.735 1.735 1.740 1.719 1.748 180,046,353 1.7378 0.95%
2007-06-14 0 4.210 4.210 4.220 4.120 4.220 35,940,000 150,287,000 4.1816 1.719 1.719 1.723 1.682 1.723 88,012,648 1.7076 1.69%
2007-06-13 0 4.140 4.120 4.140 4.040 4.160 40,721,000 167,699,550 4.1183 1.691 1.682 1.691 1.650 1.699 99,720,730 1.6817 1.22%
2007-06-12 0 4.090 4.080 4.090 4.070 4.160 16,781,000 68,749,800 4.0969 1.670 1.666 1.670 1.662 1.699 41,094,609 1.6730 -0.24%
2007-06-11 0 4.100 4.070 4.080 4.060 4.190 40,610,000 166,861,600 4.1089 1.674 1.662 1.666 1.658 1.711 99,448,905 1.6779 -1.20%
2007-06-08 0 4.150 4.150 4.160 4.130 4.230 30,380,000 126,801,350 4.1738 1.695 1.695 1.699 1.686 1.727 74,396,891 1.7044 -2.35%
2007-06-07 0 4.250 4.240 4.250 4.140 4.260 60,040,000 253,494,000 4.2221 1.735 1.731 1.735 1.691 1.740 147,030,590 1.7241 1.19%
2007-06-06 0 4.200 4.200 4.210 4.130 4.300 103,575,000 438,246,250 4.2312 1.715 1.715 1.719 1.686 1.756 253,642,460 1.7278 1.69%
2007-06-05 0 4.130 4.130 4.140 4.030 4.150 81,680,000 334,614,000 4.0966 1.686 1.686 1.691 1.646 1.695 200,024,293 1.6729 2.48%
2007-06-04 0 4.030 4.030 4.040 3.980 4.080 30,843,000 124,190,450 4.0265 1.646 1.646 1.650 1.625 1.666 75,530,721 1.6442 -0.25%
2007-06-01 0 4.040 4.030 4.050 4.000 4.080 32,430,880 130,644,150 4.0284 1.650 1.646 1.654 1.633 1.666 79,419,244 1.6450 0.25%
2007-05-31 0 4.130 4.120 4.140 4.030 4.130 36,530,000 148,985,600 4.0784 1.646 1.642 1.650 1.606 1.646 91,677,274 1.6251 3.51%
2007-05-30 0 3.990 3.980 3.990 3.950 4.100 58,770,000 235,295,900 4.0037 1.590 1.586 1.590 1.574 1.634 147,491,744 1.5953 -3.39%
2007-05-29 0 4.130 4.120 4.130 4.080 4.220 26,400,000 109,194,500 4.1362 1.646 1.642 1.646 1.626 1.682 66,254,586 1.6481 -1.67%
2007-05-28 0 4.200 4.200 4.210 4.170 4.280 66,098,000 278,725,150 4.2168 1.674 1.674 1.678 1.662 1.705 165,882,411 1.6803 1.20%
2007-05-25 0 4.150 4.150 4.160 4.020 4.150 46,640,000 189,902,750 4.0717 1.654 1.654 1.658 1.602 1.654 117,049,769 1.6224 0.24%
2007-05-23 0 4.140 4.130 4.140 4.090 4.210 52,934,750 219,523,290 4.1471 1.650 1.646 1.650 1.630 1.678 132,847,347 1.6524 0.49%
2007-05-22 0 4.120 4.110 4.120 3.980 4.140 73,464,000 298,204,740 4.0592 1.642 1.638 1.642 1.586 1.650 184,368,445 1.6174 1.73%
2007-05-21 0 4.050 4.040 4.060 4.040 4.140 30,940,000 126,279,300 4.0814 1.614 1.610 1.618 1.610 1.650 77,648,368 1.6263 0.50%
2007-05-18 0 4.030 4.020 4.030 3.960 4.080 53,335,000 213,758,350 4.0078 1.606 1.602 1.606 1.578 1.626 133,851,832 1.5970 -0.98%
2007-05-17 0 4.070 4.070 4.080 4.050 4.300 142,934,000 600,598,780 4.2019 1.622 1.622 1.626 1.614 1.713 358,713,374 1.6743 -1.93%
2007-05-16 0 4.150 4.150 4.160 3.980 4.220 235,185,000 971,944,792 4.1327 1.654 1.654 1.658 1.586 1.682 590,230,489 1.6467 4.80%
2007-05-15 0 3.960 3.940 3.950 3.850 4.100 167,902,000 667,818,510 3.9774 1.578 1.570 1.574 1.534 1.634 421,374,151 1.5849 2.59%
2007-05-14 0 3.860 3.850 3.860 3.680 3.960 98,111,000 378,771,110 3.8606 1.538 1.534 1.538 1.466 1.578 246,223,626 1.5383 6.34%
2007-05-11 0 3.630 3.630 3.640 3.600 3.650 7,405,610 26,901,416 3.6326 1.446 1.446 1.450 1.434 1.454 18,585,440 1.4474 -0.82%
2007-05-10 0 3.660 3.660 3.670 3.640 3.710 33,203,000 121,847,350 3.6698 1.458 1.458 1.462 1.450 1.478 83,327,691 1.4623 -0.27%
2007-05-09 0 3.670 3.660 3.680 3.610 3.680 13,745,000 50,125,000 3.6468 1.462 1.458 1.466 1.438 1.466 34,495,049 1.4531 -0.27%
2007-05-08 0 3.680 3.670 3.680 3.650 3.700 20,400,000 74,914,600 3.6723 1.466 1.462 1.466 1.454 1.474 51,196,726 1.4633 -0.27%
2007-05-07 0 3.690 3.680 3.700 3.630 3.700 29,570,000 108,612,700 3.6731 1.470 1.466 1.474 1.446 1.474 74,210,156 1.4636 0.82%
2007-05-04 0 3.660 3.680 3.690 3.550 3.720 60,060,000 219,816,060 3.6599 1.458 1.466 1.470 1.415 1.482 150,729,184 1.4584 3.98%
2007-05-03 0 3.520 3.510 3.540 3.430 3.550 15,690,000 54,705,100 3.4866 1.403 1.399 1.411 1.367 1.415 39,376,305 1.3893 2.62%
2007-05-02 0 3.430 3.430 3.440 3.420 3.470 24,910,000 85,576,200 3.4354 1.367 1.367 1.371 1.363 1.383 62,515,218 1.3689 -1.44%
2007-04-30 0 3.480 3.470 3.480 3.420 3.500 11,510,000 39,723,900 3.4513 1.387 1.383 1.387 1.363 1.395 28,885,996 1.3752 0.29%
2007-04-27 0 3.470 3.470 3.480 3.440 3.490 10,225,000 35,387,000 3.4608 1.383 1.383 1.387 1.371 1.391 25,661,104 1.3790 -0.57%
2007-04-26 0 3.490 3.480 3.490 3.460 3.530 12,910,000 45,094,900 3.4930 1.391 1.387 1.391 1.379 1.407 32,399,497 1.3918 0.29%
2007-04-25 0 3.480 3.470 3.480 3.410 3.490 22,559,000 77,986,039 3.4570 1.387 1.383 1.387 1.359 1.391 56,615,046 1.3775 -0.57%
2007-04-24 0 3.500 3.500 3.510 3.430 3.500 23,560,000 81,666,100 3.4663 1.395 1.395 1.399 1.367 1.395 59,127,199 1.3812 0.00%
2007-04-23 0 3.500 3.490 3.500 3.480 3.550 18,521,000 64,926,520 3.5056 1.395 1.391 1.395 1.387 1.415 46,481,106 1.3968 0.00%
2007-04-20 0 3.500 3.500 3.510 3.490 3.550 18,024,000 63,379,620 3.5164 1.395 1.395 1.399 1.391 1.415 45,233,813 1.4012 -1.13%
2007-04-19 0 3.540 3.540 3.550 3.480 3.550 17,740,200 62,065,288 3.4986 1.411 1.411 1.415 1.387 1.415 44,521,576 1.3940 0.00%
2007-04-18 0 3.540 3.540 3.550 3.520 3.620 24,710,000 87,649,800 3.5471 1.411 1.411 1.415 1.403 1.442 62,013,289 1.4134 -1.12%
2007-04-17 0 3.580 3.580 3.590 3.540 3.660 52,280,000 187,742,000 3.5911 1.426 1.426 1.430 1.411 1.458 131,204,158 1.4309 -2.19%
2007-04-16 0 3.660 3.660 3.680 3.650 3.700 17,399,200 63,995,120 3.6780 1.458 1.458 1.466 1.454 1.474 43,665,788 1.4656 -0.27%
2007-04-13 0 3.670 3.660 3.670 3.630 3.730 45,750,000 168,280,300 3.6783 1.462 1.458 1.462 1.446 1.486 114,816,187 1.4656 -1.61%
2007-04-12 0 3.730 3.720 3.740 3.710 3.790 35,743,000 134,228,380 3.7554 1.486 1.482 1.490 1.478 1.510 89,702,185 1.4964 -3.87%
2007-04-11 0 3.880 3.870 3.880 3.830 3.900 12,619,000 48,661,170 3.8562 1.546 1.542 1.546 1.526 1.554 31,669,190 1.5365 0.78%
2007-04-10 0 3.850 3.830 3.850 3.770 3.870 18,510,000 70,685,420 3.8188 1.534 1.526 1.534 1.502 1.542 46,453,500 1.5216 -0.77%
2007-04-04 0 3.880 3.870 3.880 3.820 3.890 17,629,000 68,015,600 3.8582 1.546 1.542 1.546 1.522 1.550 44,242,504 1.5373 0.00%
2007-04-03 0 3.880 3.860 3.880 3.840 3.900 6,890,000 26,606,000 3.8615 1.546 1.538 1.546 1.530 1.554 17,291,443 1.5387 1.04%
2007-04-02 0 3.840 3.850 3.860 3.840 3.930 11,700,000 45,502,200 3.8891 1.530 1.534 1.538 1.530 1.566 29,362,828 1.5497 -1.54%
2007-03-30 0 3.900 3.900 3.910 3.830 3.930 20,620,000 80,152,900 3.8871 1.554 1.554 1.558 1.526 1.566 51,748,847 1.5489 1.04%
2007-03-29 0 3.860 3.850 3.860 3.800 3.940 35,616,000 137,875,650 3.8712 1.538 1.534 1.538 1.514 1.570 89,383,460 1.5425 0.00%
2007-03-28 0 3.860 3.850 3.860 3.720 3.880 58,139,000 222,065,600 3.8196 1.538 1.534 1.538 1.482 1.546 145,908,159 1.5220 4.32%
2007-03-27 0 3.700 3.700 3.710 3.660 3.780 23,360,000 86,808,400 3.7161 1.474 1.474 1.478 1.458 1.506 58,625,270 1.4807 -0.80%
2007-03-26 0 3.730 3.720 3.730 3.610 3.780 25,688,000 95,987,620 3.7367 1.486 1.482 1.486 1.438 1.506 64,467,720 1.4889 3.32%
2007-03-23 0 3.610 3.610 3.620 3.590 3.630 7,280,000 26,289,100 3.6111 1.438 1.438 1.442 1.430 1.446 18,270,204 1.4389 0.84%
2007-03-22 0 3.580 3.580 3.590 3.580 3.640 7,472,000 26,977,900 3.6105 1.426 1.426 1.430 1.426 1.450 18,752,056 1.4387 -0.28%
2007-03-21 0 3.590 3.580 3.590 3.460 3.600 9,964,000 35,404,100 3.5532 1.430 1.426 1.430 1.379 1.434 25,006,087 1.4158 3.76%
2007-03-20 0 3.460 3.450 3.480 3.420 3.490 6,550,493 22,657,672 3.4589 1.379 1.375 1.387 1.363 1.391 16,439,402 1.3783 0.00%
2007-03-19 0 3.460 3.430 3.450 3.410 3.460 8,660,000 29,766,300 3.4372 1.379 1.367 1.375 1.359 1.379 21,733,512 1.3696 -0.29%
2007-03-16 0 3.470 3.470 3.480 3.420 3.490 11,820,000 40,860,400 3.4569 1.383 1.383 1.387 1.363 1.391 29,663,985 1.3774 -0.86%
2007-03-15 0 3.500 3.490 3.500 3.450 3.520 11,454,000 39,958,400 3.4886 1.395 1.391 1.395 1.375 1.403 28,745,456 1.3901 0.86%
2007-03-14 0 3.470 3.470 3.480 3.410 3.490 9,096,000 31,353,480 3.4470 1.383 1.383 1.387 1.359 1.391 22,827,717 1.3735 -1.98%
2007-03-13 0 3.540 3.530 3.550 3.510 3.570 4,683,507 16,599,475 3.5442 1.411 1.407 1.415 1.399 1.423 11,753,933 1.4122 -1.12%
2007-03-12 0 3.580 3.580 3.590 3.490 3.590 5,800,000 20,466,300 3.5287 1.426 1.426 1.430 1.391 1.430 14,555,932 1.4060 0.28%
2007-03-09 0 3.570 3.550 3.560 3.560 3.650 6,330,000 22,742,500 3.5928 1.423 1.415 1.419 1.419 1.454 15,886,043 1.4316 -1.38%
2007-03-08 0 3.620 3.620 3.650 3.530 3.650 24,165,500 86,741,325 3.5895 1.442 1.442 1.454 1.407 1.454 60,646,788 1.4303 2.55%
2007-03-07 0 3.530 3.530 3.560 3.450 3.550 26,229,392 91,550,636 3.4904 1.407 1.407 1.419 1.375 1.415 65,826,421 1.3908 2.32%
2007-03-06 0 3.450 3.440 3.450 3.310 3.490 18,164,000 62,152,300 3.4217 1.375 1.371 1.375 1.319 1.391 45,585,163 1.3634 1.47%
2007-03-05 0 3.400 3.400 3.420 3.340 3.560 26,804,000 91,794,540 3.4247 1.355 1.355 1.363 1.331 1.419 67,268,482 1.3646 -7.10%
2007-03-02 0 3.660 3.660 3.670 3.610 3.720 10,838,000 39,863,800 3.6782 1.458 1.458 1.462 1.438 1.482 27,199,515 1.4656 -0.27%
2007-03-01 0 3.670 3.660 3.680 3.660 3.730 7,150,000 26,387,700 3.6906 1.462 1.458 1.466 1.458 1.486 17,943,951 1.4706 -1.34%
2007-02-28 0 3.720 3.710 3.720 3.460 3.730 18,430,000 67,488,800 3.6619 1.482 1.478 1.482 1.379 1.486 46,252,728 1.4591 -2.11%
2007-02-27 0 3.800 3.800 3.810 3.760 3.880 22,915,500 87,412,180 3.8145 1.514 1.514 1.518 1.498 1.546 57,509,734 1.5200 -0.78%
2007-02-26 0 3.830 3.820 3.830 3.750 3.840 22,560,000 85,918,900 3.8085 1.526 1.522 1.526 1.494 1.530 56,617,556 1.5175 2.96%
2007-02-23 0 3.720 3.720 3.730 3.710 3.800 28,150,000 105,098,000 3.7335 1.482 1.482 1.486 1.478 1.514 70,646,462 1.4877 -1.06%
2007-02-22 0 3.760 3.750 3.760 3.750 3.820 15,228,500 57,501,365 3.7759 1.498 1.494 1.498 1.494 1.522 38,218,105 1.5046 -0.27%
2007-02-21 0 3.770 3.770 3.780 3.740 3.820 25,590,000 96,522,900 3.7719 1.502 1.502 1.506 1.490 1.522 64,221,775 1.5030 -1.05%
2007-02-16 0 3.810 3.810 3.820 3.800 3.860 14,063,000 53,641,820 3.8144 1.518 1.518 1.522 1.514 1.538 35,293,116 1.5199 -0.78%
2007-02-15 0 3.840 3.840 3.860 3.810 3.880 18,243,000 70,039,290 3.8392 1.530 1.530 1.538 1.518 1.546 45,783,425 1.5298 0.52%
2007-02-14 0 3.820 3.810 3.830 3.810 3.880 17,532,000 67,117,380 3.8283 1.522 1.518 1.526 1.518 1.546 43,999,069 1.5254 -1.04%
2007-02-13 0 3.860 3.860 3.870 3.830 3.880 9,855,000 37,872,400 3.8430 1.538 1.538 1.542 1.526 1.546 24,732,536 1.5313 -0.77%
2007-02-12 0 3.890 3.880 3.890 3.850 3.890 10,618,600 41,120,460 3.8725 1.550 1.546 1.550 1.534 1.550 26,648,900 1.5430 0.26%
2007-02-09 0 3.880 3.870 3.880 3.850 3.920 30,080,000 116,391,100 3.8694 1.546 1.542 1.546 1.534 1.562 75,490,074 1.5418 0.78%
2007-02-08 0 3.850 3.850 3.860 3.830 3.900 38,125,000 146,695,350 3.8477 1.534 1.534 1.538 1.526 1.554 95,680,156 1.5332 -1.53%
2007-02-07 0 3.910 3.910 3.930 3.890 3.940 23,752,331 92,949,161 3.9133 1.558 1.558 1.566 1.550 1.570 59,609,881 1.5593 1.03%
2007-02-06 0 3.870 3.860 3.870 3.820 3.920 29,877,000 115,409,426 3.8628 1.542 1.538 1.542 1.522 1.562 74,980,617 1.5392 -0.51%
2007-02-05 0 3.890 3.890 3.900 3.850 3.980 32,801,000 127,972,750 3.9015 1.550 1.550 1.554 1.534 1.586 82,318,814 1.5546 -1.52%
2007-02-02 0 3.950 3.940 3.960 3.890 3.970 14,775,750 58,248,550 3.9422 1.574 1.570 1.578 1.550 1.582 37,081,864 1.5708 0.51%
2007-02-01 0 3.930 3.930 3.940 3.910 3.970 8,567,000 33,649,830 3.9278 1.566 1.566 1.570 1.558 1.582 21,500,115 1.5651 0.51%
2007-01-31 0 3.910 3.900 3.910 3.900 4.010 12,520,000 49,474,200 3.9516 1.558 1.554 1.558 1.554 1.598 31,420,736 1.5746 -0.26%
2007-01-30 0 3.920 3.930 3.940 3.880 3.940 10,163,000 39,763,900 3.9126 1.562 1.566 1.570 1.546 1.570 25,505,506 1.5590 -0.76%
2007-01-29 0 3.950 3.940 3.960 3.900 3.960 13,010,000 51,022,900 3.9218 1.574 1.570 1.578 1.554 1.578 32,650,461 1.5627 1.54%
2007-01-26 0 3.890 3.900 3.910 3.860 3.920 22,284,896 86,574,606 3.8849 1.550 1.554 1.558 1.538 1.562 55,927,143 1.5480 -1.77%
2007-01-25 0 3.960 3.960 3.970 3.950 4.040 16,801,000 67,121,720 3.9951 1.578 1.578 1.582 1.574 1.610 42,164,519 1.5919 -0.75%
2007-01-24 0 3.990 3.990 4.000 3.980 4.090 39,192,000 158,160,680 4.0355 1.590 1.590 1.594 1.586 1.630 98,357,945 1.6080 1.01%
2007-01-23 0 3.950 3.950 3.960 3.890 4.000 21,385,000 84,089,100 3.9322 1.574 1.574 1.578 1.550 1.594 53,668,725 1.5668 -1.00%
2007-01-22 0 3.990 3.990 4.000 3.970 4.020 42,055,000 168,159,650 3.9986 1.590 1.590 1.594 1.582 1.602 105,543,054 1.5933 2.05%
2007-01-19 0 3.910 3.900 3.910 3.830 3.960 43,820,000 171,242,500 3.9079 1.558 1.554 1.558 1.526 1.578 109,972,575 1.5571 0.51%
2007-01-18 0 3.890 3.890 3.900 3.870 3.930 28,344,000 110,456,335 3.8970 1.550 1.550 1.554 1.542 1.566 71,133,333 1.5528 1.30%
2007-01-17 0 3.840 3.830 3.840 3.810 3.870 29,830,000 114,256,390 3.8303 1.530 1.526 1.530 1.518 1.542 74,862,663 1.5262 -1.03%
2007-01-16 0 3.880 3.870 3.880 3.850 3.930 21,230,000 82,406,020 3.8816 1.546 1.542 1.546 1.534 1.566 53,279,730 1.5467 -1.02%
2007-01-15 0 3.920 3.920 3.930 3.900 3.960 19,922,000 78,245,700 3.9276 1.562 1.562 1.566 1.554 1.578 49,997,116 1.5650 0.51%
2007-01-12 0 3.900 3.890 3.900 3.880 3.930 11,700,000 45,567,400 3.8946 1.554 1.550 1.554 1.546 1.566 29,362,828 1.5519 0.00%
2007-01-11 0 3.900 3.890 3.910 3.810 3.950 15,762,000 61,332,410 3.8912 1.554 1.550 1.558 1.518 1.574 39,557,000 1.5505 0.00%
2007-01-10 0 3.900 3.890 3.900 3.880 3.960 34,716,000 135,509,500 3.9034 1.554 1.550 1.554 1.546 1.578 87,124,781 1.5553 -2.50%
2007-01-09 0 4.000 3.990 4.000 3.970 4.040 15,050,000 60,123,600 3.9949 1.594 1.590 1.594 1.582 1.610 37,770,134 1.5918 -0.25%
2007-01-08 0 4.010 4.000 4.010 3.950 4.040 12,390,000 49,551,500 3.9993 1.598 1.594 1.598 1.574 1.610 31,094,482 1.5936 0.50%
2007-01-05 0 3.990 4.000 4.030 3.930 4.070 38,095,000 152,064,250 3.9917 1.590 1.594 1.606 1.566 1.622 95,604,866 1.5905 -1.48%
2007-01-04 0 4.050 4.050 4.070 4.010 4.170 52,930,000 217,813,800 4.1151 1.614 1.614 1.622 1.598 1.662 132,835,427 1.6397 -5.59%
2007-01-03 0 4.290 4.290 4.300 4.260 4.370 28,600,000 122,697,500 4.2901 1.709 1.709 1.713 1.697 1.741 71,775,802 1.7095 -0.23%
2007-01-02 0 4.300 4.300 4.310 4.270 4.360 22,997,000 98,972,010 4.3037 1.713 1.713 1.717 1.701 1.737 57,714,270 1.7149 0.00%
2006-12-29 0 4.300 4.300 4.310 4.220 4.380 18,880,000 80,853,500 4.2825 1.713 1.713 1.717 1.682 1.745 47,382,068 1.7064 0.00%
2006-12-28 0 4.300 4.290 4.310 4.270 4.510 36,228,000 158,036,260 4.3623 1.713 1.709 1.717 1.701 1.797 90,919,362 1.7382 -3.37%
2006-12-27 0 4.450 4.440 4.450 4.230 4.450 75,342,366 329,694,810 4.3760 1.773 1.769 1.773 1.685 1.773 189,082,474 1.7437 6.21%
2006-12-22 0 4.190 4.180 4.190 4.090 4.190 67,843,000 281,950,100 4.1559 1.670 1.666 1.670 1.630 1.670 170,261,739 1.6560 3.20%
2006-12-21 0 4.060 4.050 4.060 3.960 4.080 40,540,000 163,769,600 4.0397 1.618 1.614 1.618 1.578 1.626 101,740,945 1.6097 3.57%
2006-12-20 0 3.920 3.910 3.920 3.910 3.990 13,213,000 52,047,790 3.9391 1.562 1.558 1.562 1.558 1.590 33,159,919 1.5696 0.26%
2006-12-19 0 3.910 3.910 3.920 3.900 3.940 18,540,000 72,504,800 3.9107 1.558 1.558 1.562 1.554 1.570 46,528,789 1.5583 -1.76%
2006-12-18 0 3.980 3.980 3.990 3.960 4.070 16,068,000 64,001,400 3.9832 1.586 1.586 1.590 1.578 1.622 40,324,951 1.5871 -0.75%
2006-12-15 0 4.010 4.000 4.020 3.970 4.120 14,830,000 59,780,200 4.0310 1.598 1.594 1.602 1.582 1.642 37,218,012 1.6062 -0.74%
2006-12-14 0 4.040 4.020 4.040 3.930 4.040 17,210,000 68,682,700 3.9909 1.610 1.602 1.610 1.566 1.610 43,190,963 1.5902 2.80%
2006-12-13 0 3.930 3.930 3.940 3.870 4.000 29,932,000 117,714,440 3.9327 1.566 1.566 1.570 1.542 1.594 75,118,647 1.5670 -1.75%
2006-12-12 0 4.000 3.990 4.000 3.970 4.060 13,060,000 52,487,600 4.0190 1.594 1.590 1.594 1.582 1.618 32,775,943 1.6014 0.76%
2006-12-11 0 3.970 3.980 3.990 3.950 4.080 30,920,000 123,238,900 3.9857 1.582 1.586 1.590 1.574 1.626 77,598,175 1.5882 -1.24%
2006-12-08 0 4.020 4.020 4.030 4.000 4.090 19,560,000 78,988,300 4.0383 1.602 1.602 1.606 1.594 1.630 49,088,625 1.6091 -1.71%
2006-12-07 0 4.090 4.080 4.090 4.060 4.160 16,690,000 68,478,100 4.1029 1.630 1.626 1.630 1.618 1.658 41,885,949 1.6349 -1.92%
2006-12-06 0 4.170 4.160 4.170 4.130 4.270 30,650,000 128,358,300 4.1879 1.662 1.658 1.662 1.646 1.701 76,920,571 1.6687 -1.18%
2006-12-05 0 4.220 4.200 4.220 4.160 4.240 35,454,000 148,762,700 4.1959 1.682 1.674 1.682 1.658 1.689 88,976,898 1.6719 0.72%
2006-12-04 0 4.190 4.190 4.200 4.110 4.260 22,911,111 96,424,500 4.2086 1.670 1.670 1.674 1.638 1.697 57,498,719 1.6770 1.70%
2006-12-01 0 4.120 4.100 4.110 4.090 4.270 82,313,700 345,286,130 4.1948 1.642 1.634 1.638 1.630 1.701 206,578,036 1.6715 -0.72%
2006-11-30 0 4.150 4.150 4.160 3.980 4.160 130,116,350 532,605,927 4.0933 1.654 1.654 1.658 1.586 1.658 326,545,642 1.6310 6.41%
2006-11-29 0 3.900 3.890 3.900 3.860 3.930 28,080,000 109,549,800 3.9013 1.554 1.550 1.554 1.538 1.566 70,470,787 1.5545 1.83%
2006-11-28 0 3.830 3.820 3.830 3.800 3.990 34,410,000 133,553,000 3.8812 1.526 1.522 1.526 1.514 1.590 86,356,830 1.5465 -4.01%
2006-11-27 0 3.990 3.990 4.000 3.950 4.080 26,815,000 107,664,900 4.0151 1.590 1.590 1.594 1.574 1.626 67,296,088 1.5999 -0.25%
2006-11-24 0 4.000 4.000 4.010 3.990 4.100 32,097,000 129,993,640 4.0500 1.594 1.594 1.598 1.590 1.634 80,552,025 1.6138 -0.99%
2006-11-23 0 4.040 4.030 4.040 3.980 4.150 75,059,000 303,654,304 4.0455 1.610 1.606 1.610 1.586 1.654 188,371,326 1.6120 2.02%
2006-11-22 0 3.960 3.950 3.960 3.860 3.980 38,889,250 152,750,180 3.9278 1.578 1.574 1.578 1.538 1.586 97,598,151 1.5651 3.94%
2006-11-21 0 3.810 3.800 3.810 3.790 3.850 14,781,000 56,292,430 3.8084 1.518 1.514 1.518 1.510 1.534 37,095,039 1.5175 0.26%
2006-11-20 0 3.800 3.780 3.790 3.770 3.820 11,310,000 42,910,900 3.7941 1.514 1.506 1.510 1.502 1.522 28,384,067 1.5118 -0.52%
2006-11-17 0 3.820 3.810 3.820 3.720 3.820 26,600,000 100,332,200 3.7719 1.522 1.518 1.522 1.482 1.522 66,756,515 1.5030 -1.04%
2006-11-16 0 3.860 3.850 3.860 3.840 3.870 27,460,000 105,779,000 3.8521 1.538 1.534 1.538 1.530 1.542 68,914,808 1.5349 0.26%
2006-11-15 0 3.850 3.840 3.850 3.830 3.890 30,893,000 118,973,840 3.8512 1.534 1.530 1.534 1.526 1.550 77,530,414 1.5345 0.00%
2006-11-14 0 3.850 3.840 3.850 3.830 3.890 29,200,000 112,527,200 3.8537 1.534 1.530 1.534 1.526 1.550 73,281,588 1.5355 -1.28%
2006-11-13 0 3.900 3.890 3.900 3.880 4.000 47,400,000 185,389,400 3.9112 1.554 1.550 1.554 1.546 1.594 118,957,098 1.5585 -2.50%
2006-11-10 0 4.000 4.000 4.010 4.000 4.100 32,500,000 131,771,000 4.0545 1.594 1.594 1.598 1.594 1.634 81,563,411 1.6156 0.25%
2006-11-09 0 3.990 3.980 3.990 3.950 4.000 20,840,000 82,873,700 3.9767 1.590 1.586 1.590 1.574 1.594 52,300,969 1.5846 2.05%
2006-11-08 0 3.910 3.910 3.920 3.900 4.000 9,751,700 38,240,245 3.9214 1.558 1.558 1.562 1.554 1.594 24,473,290 1.5625 -1.26%
2006-11-07 0 3.960 3.950 3.960 3.940 4.020 11,304,000 45,008,000 3.9816 1.578 1.574 1.578 1.570 1.602 28,369,009 1.5865 0.51%
2006-11-06 0 3.940 3.930 3.940 3.930 3.990 6,040,000 23,890,200 3.9553 1.570 1.566 1.570 1.566 1.590 15,158,246 1.5761 0.25%
2006-11-03 0 3.930 3.920 3.940 3.900 3.980 11,529,000 45,314,950 3.9305 1.566 1.562 1.570 1.554 1.586 28,933,679 1.5662 -2.00%
2006-11-02 0 4.010 4.000 4.010 3.960 4.020 25,165,700 100,616,032 3.9981 1.598 1.594 1.598 1.578 1.602 63,156,934 1.5931 -0.50%
2006-11-01 0 4.030 4.030 4.040 3.890 4.040 34,910,000 139,258,428 3.9891 1.606 1.606 1.610 1.550 1.610 87,611,652 1.5895 3.33%
2006-10-31 0 3.900 3.890 3.900 3.810 3.910 16,322,000 63,128,360 3.8677 1.554 1.550 1.554 1.518 1.558 40,962,400 1.5411 -1.02%
2006-10-27 0 3.940 3.930 3.940 3.900 3.990 26,154,500 102,667,585 3.9254 1.570 1.566 1.570 1.554 1.590 65,638,469 1.5641 -1.01%
2006-10-26 0 3.980 3.970 3.990 3.920 4.030 39,718,000 158,477,560 3.9901 1.586 1.582 1.590 1.562 1.606 99,678,018 1.5899 3.11%
2006-10-25 0 3.860 3.850 3.860 3.840 3.910 12,714,000 49,159,400 3.8666 1.538 1.534 1.538 1.530 1.558 31,907,607 1.5407 1.58%
2006-10-24 0 3.800 3.790 3.800 3.790 3.870 20,350,000 77,751,350 3.8207 1.514 1.510 1.514 1.510 1.542 51,071,244 1.5224 -1.81%
2006-10-23 0 3.870 3.870 3.880 3.860 3.980 29,770,000 116,088,260 3.8995 1.542 1.542 1.546 1.538 1.586 74,712,085 1.5538 -4.68%
2006-10-20 0 4.060 4.050 4.060 3.990 4.070 19,550,000 78,889,100 4.0352 1.618 1.614 1.618 1.590 1.622 49,063,529 1.6079 2.53%
2006-10-19 0 3.960 3.960 3.970 3.870 3.980 15,480,848 60,899,839 3.9339 1.578 1.578 1.582 1.542 1.586 38,851,408 1.5675 0.00%
2006-10-18 0 3.960 3.950 3.960 3.840 3.960 14,007,000 54,800,720 3.9124 1.578 1.574 1.578 1.530 1.578 35,152,575 1.5589 0.51%
2006-10-17 0 3.940 3.930 3.940 3.910 4.030 29,853,300 118,296,505 3.9626 1.570 1.566 1.570 1.558 1.606 74,921,138 1.5789 -0.25%
2006-10-16 0 3.950 3.940 3.950 3.750 3.960 55,000,000 214,132,800 3.8933 1.574 1.570 1.574 1.494 1.578 138,030,388 1.5513 6.18%
2006-10-13 0 3.720 3.710 3.720 3.680 3.740 17,192,000 63,785,140 3.7102 1.482 1.478 1.482 1.466 1.490 43,145,790 1.4784 1.92%
2006-10-12 0 3.650 3.650 3.670 3.630 3.760 46,575,000 170,859,840 3.6685 1.454 1.454 1.462 1.446 1.498 116,886,643 1.4618 -2.67%
2006-10-11 0 3.750 3.750 3.760 3.690 3.760 11,440,000 42,583,000 3.7223 1.494 1.494 1.498 1.470 1.498 28,710,321 1.4832 -0.53%
2006-10-10 0 3.770 3.760 3.780 3.760 3.820 12,506,000 47,347,420 3.7860 1.502 1.498 1.506 1.498 1.522 31,385,601 1.5086 0.00%
2006-10-09 0 3.770 3.760 3.770 3.750 3.830 16,360,900 61,900,857 3.7835 1.502 1.498 1.502 1.494 1.526 41,060,025 1.5076 -1.57%
2006-10-06 0 3.830 3.830 3.840 3.740 3.850 19,300,000 72,858,100 3.7750 1.526 1.526 1.530 1.490 1.534 48,436,118 1.5042 3.23%
2006-10-05 0 3.710 3.700 3.710 3.680 3.740 18,496,000 68,428,234 3.6996 1.478 1.474 1.478 1.466 1.490 46,418,365 1.4742 2.49%
2006-10-04 0 3.620 3.620 3.630 3.600 3.700 35,915,152 130,672,055 3.6384 1.442 1.442 1.446 1.434 1.474 90,134,225 1.4497 -4.74%
2006-10-03 0 3.800 3.800 3.810 3.740 3.930 24,105,800 92,162,706 3.8233 1.514 1.514 1.518 1.490 1.566 60,496,963 1.5234 -3.55%
2006-09-29 0 3.940 3.930 3.940 3.930 4.020 21,491,977 85,035,651 3.9566 1.570 1.566 1.570 1.566 1.602 53,937,199 1.5766 0.25%
2006-09-28 0 3.930 3.930 3.940 3.820 3.950 29,500,000 115,121,100 3.9024 1.566 1.566 1.570 1.522 1.574 74,034,481 1.5550 5.93%
2006-09-27 0 3.710 3.710 3.730 3.700 3.790 16,548,431 61,740,083 3.7309 1.478 1.478 1.486 1.474 1.510 41,530,661 1.4866 2.20%
2006-09-26 0 3.630 3.620 3.630 3.570 3.880 35,931,300 133,093,753 3.7041 1.446 1.442 1.446 1.423 1.546 90,174,751 1.4760 -4.72%
2006-09-25 0 3.810 3.800 3.810 3.760 4.010 41,027,000 158,145,900 3.8547 1.518 1.514 1.518 1.498 1.598 102,963,141 1.5359 -5.93%
2006-09-22 0 4.050 4.040 4.060 4.020 4.080 5,610,000 22,682,000 4.0431 1.614 1.610 1.618 1.602 1.626 14,079,100 1.6110 -0.25%
2006-09-21 0 4.060 4.060 4.070 3.960 4.100 27,727,000 110,968,790 4.0022 1.618 1.618 1.622 1.578 1.634 69,584,883 1.5947 0.50%
2006-09-20 0 4.040 4.030 4.040 4.020 4.080 16,050,300 64,986,112 4.0489 1.610 1.606 1.610 1.602 1.626 40,280,530 1.6133 -2.42%
2006-09-19 0 4.140 4.140 4.150 4.100 4.180 15,520,000 64,221,800 4.1380 1.650 1.650 1.654 1.634 1.666 38,949,666 1.6488 1.97%
2006-09-18 0 4.060 4.060 4.070 4.040 4.120 8,870,000 36,175,500 4.0784 1.618 1.618 1.622 1.610 1.642 22,260,537 1.6251 0.74%
2006-09-15 0 4.030 4.030 4.040 4.000 4.070 15,185,000 61,277,650 4.0354 1.606 1.606 1.610 1.594 1.622 38,108,935 1.6080 -0.25%
2006-09-14 0 4.040 4.030 4.040 4.030 4.180 37,011,000 151,568,690 4.0952 1.610 1.606 1.610 1.606 1.666 92,884,413 1.6318 0.00%
2006-09-13 0 4.040 4.040 4.060 3.900 4.140 50,102,700 203,591,522 4.0635 1.610 1.610 1.618 1.554 1.650 125,739,912 1.6191 1.76%
2006-09-12 0 3.970 3.960 3.970 3.860 4.110 74,741,000 294,696,400 3.9429 1.582 1.578 1.582 1.538 1.638 187,573,259 1.5711 -3.87%
2006-09-11 0 4.130 4.120 4.130 4.070 4.370 57,180,000 238,498,700 4.1710 1.646 1.642 1.646 1.622 1.741 143,501,411 1.6620 -9.83%
2006-09-08 0 4.580 4.570 4.580 4.520 4.650 15,750,000 71,800,900 4.5588 1.825 1.821 1.825 1.801 1.853 39,526,884 1.8165 -1.72%
2006-09-07 0 4.660 4.650 4.660 4.600 4.700 17,790,000 82,550,320 4.6403 1.857 1.853 1.857 1.833 1.873 44,646,557 1.8490 -1.06%
2006-09-06 0 4.710 4.700 4.710 4.660 4.740 16,852,062 79,084,647 4.6929 1.877 1.873 1.877 1.857 1.889 42,292,667 1.8699 0.43%
2006-09-05 0 4.690 4.690 4.700 4.550 4.710 21,690,472 100,981,809 4.6556 1.869 1.869 1.873 1.813 1.877 54,435,350 1.8551 1.52%
2006-09-04 0 4.620 4.600 4.620 4.480 4.630 10,310,000 47,200,500 4.5781 1.841 1.833 1.841 1.785 1.845 25,874,424 1.8242 1.99%
2006-09-01 0 4.530 4.510 4.530 4.410 4.530 7,716,000 34,434,720 4.4628 1.805 1.797 1.805 1.757 1.805 19,364,409 1.7782 1.57%
2006-08-31 0 4.460 4.460 4.470 4.440 4.510 13,100,000 58,433,900 4.4606 1.777 1.777 1.781 1.769 1.797 32,876,329 1.7774 -1.33%
2006-08-30 0 4.520 4.510 4.520 4.440 4.530 13,050,000 58,543,790 4.4861 1.801 1.797 1.801 1.769 1.805 32,750,847 1.7876 0.22%
2006-08-29 0 4.510 4.500 4.510 4.490 4.570 11,790,000 53,323,400 4.5228 1.797 1.793 1.797 1.789 1.821 29,588,696 1.8022 -1.31%
2006-08-28 0 4.570 4.570 4.580 4.530 4.620 6,850,000 31,393,200 4.5829 1.821 1.821 1.825 1.805 1.841 17,191,057 1.8261 -0.44%
2006-08-25 0 4.590 4.590 4.600 4.500 4.600 17,310,000 79,098,800 4.5695 1.829 1.829 1.833 1.793 1.833 43,441,928 1.8208 2.68%
2006-08-24 0 4.470 4.460 4.470 4.460 4.560 11,360,000 51,138,000 4.5016 1.781 1.777 1.781 1.777 1.817 28,509,549 1.7937 -2.61%
2006-08-23 0 4.590 4.600 4.620 4.510 4.640 7,270,000 33,368,500 4.5899 1.829 1.833 1.841 1.797 1.849 18,245,108 1.8289 -0.86%
2006-08-22 0 4.630 4.620 4.640 4.450 4.640 8,750,000 39,736,500 4.5413 1.845 1.841 1.849 1.773 1.849 21,959,380 1.8095 5.23%
2006-08-21 0 4.400 4.400 4.430 4.380 4.480 15,595,000 68,958,650 4.4218 1.753 1.753 1.765 1.745 1.785 39,137,889 1.7619 0.00%
2006-08-18 0 4.400 4.390 4.410 4.380 4.480 22,692,127 100,210,022 4.4161 1.753 1.749 1.757 1.745 1.785 56,949,147 1.7596 -2.44%
2006-08-17 0 4.510 4.510 4.520 4.420 4.700 27,882,800 126,396,760 4.5331 1.797 1.797 1.801 1.761 1.873 69,975,886 1.8063 -5.05%
2006-08-16 0 4.750 4.730 4.740 4.730 4.790 3,876,000 18,451,260 4.7604 1.893 1.885 1.889 1.885 1.909 9,727,378 1.8968 0.00%
2006-08-15 0 4.750 4.720 4.750 4.720 4.840 9,765,000 46,553,440 4.7674 1.893 1.881 1.893 1.881 1.929 24,506,668 1.8996 -1.45%
2006-08-14 0 4.820 4.810 4.820 4.730 4.870 14,330,000 69,332,000 4.8382 1.921 1.917 1.921 1.885 1.941 35,963,190 1.9279 0.21%
2006-08-11 0 4.810 4.800 4.810 4.740 4.890 24,565,000 118,378,850 4.8190 1.917 1.913 1.917 1.889 1.948 61,649,391 1.9202 0.84%
2006-08-10 0 4.770 4.760 4.770 4.700 4.790 17,355,000 82,598,350 4.7593 1.901 1.897 1.901 1.873 1.909 43,554,862 1.8964 0.21%
2006-08-09 0 4.760 4.740 4.760 4.580 4.770 29,940,000 140,931,500 4.7071 1.897 1.889 1.897 1.825 1.901 75,138,724 1.8756 3.70%
2006-08-08 0 4.590 4.590 4.600 4.540 4.640 14,020,000 64,254,400 4.5831 1.829 1.829 1.833 1.809 1.849 35,185,201 1.8262 1.10%
2006-08-07 0 4.540 4.530 4.540 4.430 4.560 9,844,198 44,361,075 4.5063 1.809 1.805 1.809 1.765 1.817 24,705,427 1.7956 0.00%
2006-08-04 0 4.540 4.520 4.540 4.470 4.560 8,510,000 38,546,930 4.5296 1.809 1.801 1.809 1.781 1.817 21,357,066 1.8049 0.00%
2006-08-03 0 4.540 4.510 4.570 4.510 4.590 8,192,000 37,286,900 4.5516 1.809 1.797 1.821 1.797 1.829 20,558,999 1.8137 0.00%
2006-08-02 0 4.540 4.530 4.540 4.450 4.550 8,770,000 39,700,200 4.5268 1.809 1.805 1.809 1.773 1.813 22,009,573 1.8038 2.95%
2006-08-01 0 4.410 4.400 4.410 4.360 4.480 7,260,000 32,150,815 4.4285 1.757 1.753 1.757 1.737 1.785 18,220,011 1.7646 -1.12%
2006-07-31 0 4.460 4.460 4.470 4.410 4.580 6,670,000 29,925,100 4.4865 1.777 1.777 1.781 1.757 1.825 16,739,322 1.7877 -1.98%
2006-07-28 0 4.550 4.540 4.560 4.510 4.640 12,240,000 56,060,700 4.5801 1.813 1.809 1.817 1.797 1.849 30,718,036 1.8250 -0.22%
2006-07-27 0 4.560 4.560 4.570 4.410 4.570 10,867,000 48,607,580 4.4730 1.817 1.817 1.821 1.757 1.821 27,272,295 1.7823 3.64%
2006-07-26 0 4.400 4.370 4.400 4.340 4.420 9,800,000 42,926,600 4.3803 1.753 1.741 1.753 1.729 1.761 24,594,506 1.7454 -0.68%
2006-07-25 0 4.430 4.400 4.410 4.340 4.640 9,670,000 43,333,200 4.4812 1.765 1.753 1.757 1.729 1.849 24,268,252 1.7856 -1.99%
2006-07-24 0 4.520 4.540 4.580 4.490 4.580 5,100,000 23,132,370 4.5358 1.801 1.809 1.825 1.789 1.825 12,799,181 1.8073 -1.20%
2006-07-21 0 4.575 4.550 4.600 4.550 4.650 16,381,200 75,822,388 4.6286 1.823 1.813 1.833 1.813 1.853 41,110,971 1.8443 -2.14%
2006-07-20 0 4.675 4.650 4.700 4.600 4.750 28,140,000 131,593,750 4.6764 1.863 1.853 1.873 1.833 1.893 70,621,366 1.8634 3.31%
2006-07-19 0 4.525 4.500 4.550 4.300 4.550 14,667,125 65,652,019 4.4761 1.803 1.793 1.813 1.713 1.813 36,809,254 1.7836 4.02%
2006-07-18 0 4.350 4.325 4.350 4.300 4.425 8,220,000 35,810,500 4.3565 1.733 1.723 1.733 1.713 1.763 20,629,269 1.7359 -1.14%
2006-07-17 0 4.400 4.400 4.425 4.275 4.400 8,440,000 36,495,500 4.3241 1.753 1.753 1.763 1.703 1.753 21,181,391 1.7230 3.53%
2006-07-14 0 4.250 4.250 4.275 4.200 4.475 18,850,000 82,437,500 4.3733 1.693 1.693 1.703 1.674 1.783 47,306,779 1.7426 -1.73%
2006-07-13 0 4.325 4.300 4.325 4.275 4.625 21,165,000 93,501,500 4.4177 1.723 1.713 1.723 1.703 1.843 53,116,603 1.7603 -5.46%
2006-07-12 0 4.575 4.550 4.575 4.500 4.725 17,231,000 79,514,650 4.6146 1.823 1.813 1.823 1.793 1.883 43,243,666 1.8388 -1.08%
2006-07-11 0 4.625 4.625 4.650 4.550 4.675 18,785,000 87,190,750 4.6415 1.843 1.843 1.853 1.813 1.863 47,143,652 1.8495 -1.07%
2006-07-10 0 4.675 4.650 4.675 4.350 4.675 32,625,000 149,705,415 4.5887 1.863 1.853 1.863 1.733 1.863 81,877,117 1.8284 5.06%
2006-07-07 0 4.450 4.450 4.475 4.400 4.600 19,500,000 87,692,260 4.4970 1.773 1.773 1.783 1.753 1.833 48,938,047 1.7919 0.00%
2006-07-06 0 4.450 4.425 4.450 4.325 4.450 13,645,000 59,889,375 4.3891 1.773 1.763 1.773 1.723 1.773 34,244,085 1.7489 1.14%
2006-07-05 0 4.400 4.400 4.425 4.125 4.425 13,350,000 56,602,500 4.2399 1.753 1.753 1.763 1.644 1.763 33,503,740 1.6894 3.53%
2006-07-04 0 4.250 4.225 4.275 4.225 4.375 8,820,000 37,926,186 4.3000 1.693 1.684 1.703 1.684 1.743 22,135,055 1.7134 -0.58%
2006-07-03 0 4.275 4.250 4.275 4.250 4.475 10,890,000 47,465,500 4.3586 1.703 1.693 1.703 1.693 1.783 27,330,017 1.7368 -2.29%
2006-06-30 0 4.375 4.375 4.400 4.225 4.425 31,184,000 134,957,200 4.3278 1.743 1.743 1.753 1.684 1.763 78,260,721 1.7245 6.71%
2006-06-29 0 4.100 4.100 4.125 3.900 4.175 28,153,000 113,452,900 4.0299 1.634 1.634 1.644 1.554 1.664 70,653,991 1.6058 6.49%
2006-06-28 0 3.850 3.825 3.850 3.775 3.850 16,640,000 63,467,690 3.8142 1.534 1.524 1.534 1.504 1.534 41,760,467 1.5198 -1.28%
2006-06-27 0 3.900 3.850 3.925 3.850 3.925 10,030,000 38,997,000 3.8880 1.554 1.534 1.564 1.534 1.564 25,171,724 1.5492 1.96%
2006-06-26 0 3.825 3.825 3.850 3.625 3.850 22,960,000 86,969,250 3.7879 1.524 1.524 1.534 1.444 1.534 57,621,413 1.5093 4.08%
2006-06-23 0 3.675 3.675 3.700 3.350 3.700 30,560,000 108,746,000 3.5584 1.464 1.464 1.474 1.335 1.474 76,694,703 1.4179 6.52%
2006-06-22 0 3.450 3.450 3.475 3.400 3.475 16,610,000 57,100,322 3.4377 1.375 1.375 1.385 1.355 1.385 41,685,177 1.3698 3.76%
2006-06-21 0 3.325 3.300 3.325 3.200 3.375 12,347,000 40,696,350 3.2961 1.325 1.315 1.325 1.275 1.345 30,986,567 1.3134 3.91%
2006-06-20 0 3.200 3.175 3.200 3.125 3.250 10,710,000 34,075,000 3.1816 1.275 1.265 1.275 1.245 1.295 26,878,281 1.2678 -1.54%
2006-06-19 0 3.250 3.250 3.275 3.225 3.425 19,160,000 64,182,620 3.3498 1.295 1.295 1.305 1.285 1.365 48,084,768 1.3348 -5.11%
2006-06-16 0 3.425 3.400 3.450 3.400 3.525 24,680,000 84,983,050 3.4434 1.365 1.355 1.375 1.355 1.405 61,938,000 1.3721 7.03%
2006-06-15 0 3.200 3.175 3.200 3.100 3.225 20,110,000 63,584,476 3.1618 1.275 1.265 1.275 1.235 1.285 50,468,929 1.2599 4.92%
2006-06-14 0 3.050 3.025 3.050 3.025 3.200 36,112,800 112,212,600 3.1073 1.215 1.205 1.215 1.205 1.275 90,630,251 1.2381 -4.69%
2006-06-13 0 3.200 3.225 3.250 3.175 3.375 28,990,000 94,027,790 3.2435 1.275 1.285 1.295 1.265 1.345 72,754,563 1.2924 -5.88%
2006-06-12 0 3.400 3.400 3.425 3.375 3.475 15,620,000 53,218,750 3.4071 1.355 1.355 1.365 1.345 1.385 39,200,630 1.3576 -0.73%
2006-06-09 0 3.425 3.425 3.450 3.350 3.525 36,023,343 123,804,675 3.4368 1.365 1.365 1.375 1.335 1.405 90,405,746 1.3694 2.24%
2006-06-08 0 3.350 3.325 3.375 3.325 3.600 30,376,657 104,727,135 3.4476 1.335 1.325 1.345 1.325 1.434 76,234,578 1.3737 -10.07%
2006-06-07 0 3.725 3.700 3.725 3.700 3.875 13,930,000 52,433,500 3.7641 1.484 1.474 1.484 1.474 1.544 34,959,333 1.4998 -4.49%
2006-06-06 0 3.900 3.875 3.925 3.850 4.025 15,720,000 61,546,500 3.9152 1.554 1.544 1.564 1.534 1.604 39,451,595 1.5601 0.65%
2006-06-05 0 3.875 3.875 3.900 3.875 4.075 23,085,000 91,653,750 3.9703 1.544 1.544 1.554 1.544 1.624 57,935,119 1.5820 0.65%
2006-06-02 0 3.850 3.825 3.850 3.800 3.950 6,760,000 26,265,000 3.8854 1.534 1.524 1.534 1.514 1.574 16,965,190 1.5482 -0.65%
2006-06-01 0 3.875 3.875 3.900 3.825 3.975 16,110,000 63,005,500 3.9110 1.544 1.544 1.554 1.524 1.584 40,430,356 1.5584 -0.64%
2006-05-30 0 3.900 3.875 3.900 3.825 3.900 6,590,000 25,378,750 3.8511 1.554 1.544 1.554 1.524 1.554 16,538,550 1.5345 1.96%
2006-05-29 0 3.825 3.800 3.825 3.800 3.900 9,510,000 36,603,250 3.8489 1.524 1.514 1.524 1.514 1.554 23,866,709 1.5337 0.66%
2006-05-26 0 3.800 3.825 3.850 3.800 3.875 18,285,000 69,889,735 3.8222 1.514 1.524 1.534 1.514 1.544 45,888,830 1.5230 2.01%
2006-05-25 0 3.725 3.725 3.750 3.575 3.825 22,940,000 83,739,440 3.6504 1.484 1.484 1.494 1.425 1.524 57,571,220 1.4545 -2.61%
2006-05-24 0 3.825 3.825 3.850 3.825 4.000 18,530,000 72,556,500 3.9156 1.524 1.524 1.534 1.524 1.594 46,503,693 1.5602 -2.55%
2006-05-23 0 3.925 3.925 3.950 3.775 4.050 24,962,000 98,363,350 3.9405 1.564 1.564 1.574 1.504 1.614 62,645,719 1.5702 0.64%
2006-05-22 0 3.900 3.900 3.925 3.850 4.200 23,363,000 92,223,800 3.9474 1.554 1.554 1.564 1.534 1.674 58,632,799 1.5729 -8.24%
2006-05-19 0 4.250 4.250 4.275 4.150 4.400 25,787,000 110,871,950 4.2995 1.693 1.693 1.703 1.654 1.753 64,716,175 1.7132 1.80%
2006-05-18 0 4.175 4.150 4.175 3.950 4.200 28,062,000 114,484,504 4.0797 1.664 1.654 1.664 1.574 1.674 70,425,614 1.6256 -2.91%
2006-05-17 0 4.300 4.300 4.325 4.200 4.325 31,817,800 135,184,240 4.2487 1.713 1.713 1.723 1.674 1.723 79,851,333 1.6929 2.38%
2006-05-16 0 4.200 4.200 4.225 3.600 4.275 110,883,000 430,965,800 3.8867 1.674 1.674 1.684 1.434 1.703 278,276,792 1.5487 0.60%
2006-05-15 0 4.175 4.150 4.200 4.150 4.400 38,412,248 164,241,864 4.2758 1.664 1.654 1.674 1.654 1.753 96,401,046 1.7037 -6.70%
2006-05-12 0 4.475 4.450 4.475 4.400 4.550 23,850,000 106,760,658 4.4763 1.783 1.773 1.783 1.753 1.813 59,854,996 1.7837 -1.54%
2006-05-11 0 4.625 4.625 4.650 4.575 4.725 33,300,000 153,350,750 4.6051 1.811 1.811 1.821 1.791 1.850 85,042,125 1.8032 -1.07%
2006-05-10 0 4.675 4.650 4.675 4.575 4.750 36,070,000 168,413,000 4.6691 1.831 1.821 1.831 1.791 1.860 92,116,200 1.8283 0.00%
2006-05-09 0 4.675 4.650 4.675 4.375 4.750 55,890,000 253,856,500 4.5421 1.831 1.821 1.831 1.713 1.860 142,732,864 1.7785 1.63%
2006-05-08 0 4.600 4.550 4.575 4.550 4.925 62,343,000 295,350,325 4.7375 1.801 1.782 1.791 1.782 1.928 159,212,649 1.8551 -6.12%
2006-05-04 0 4.900 4.900 4.950 4.825 4.975 15,527,000 76,141,275 4.9038 1.919 1.919 1.938 1.889 1.948 39,653,125 1.9202 -1.01%
2006-05-03 0 4.950 4.925 4.950 4.925 5.100 47,214,000 235,866,600 4.9957 1.938 1.928 1.938 1.928 1.997 120,575,943 1.9562 2.06%
2006-05-02 0 4.850 4.850 4.875 4.750 4.875 18,810,000 90,886,670 4.8318 1.899 1.899 1.909 1.860 1.909 48,037,308 1.8920 4.30%
2006-04-28 0 4.650 4.675 4.700 4.550 4.725 38,610,000 179,277,150 4.6433 1.821 1.831 1.840 1.782 1.850 98,602,896 1.8182 -3.13%
2006-04-27 0 4.800 4.775 4.800 4.725 4.975 21,414,186 103,753,525 4.8451 1.880 1.870 1.880 1.850 1.948 54,687,924 1.8972 -1.03%
2006-04-26 0 4.850 4.850 4.875 4.775 4.975 47,092,000 228,638,330 4.8551 1.899 1.899 1.909 1.870 1.948 120,264,377 1.9011 -3.00%
2006-04-25 0 5.000 4.975 5.000 4.550 5.000 52,485,318 251,549,456 4.7928 1.958 1.948 1.958 1.782 1.958 134,037,927 1.8767 2.04%
2006-04-24 0 4.900 4.900 4.925 4.675 5.000 82,515,000 403,316,535 4.8878 1.919 1.919 1.928 1.831 1.958 210,728,257 1.9139 3.70%
2006-04-21 0 4.725 4.725 4.750 4.425 4.750 47,430,000 217,620,640 4.5882 1.850 1.850 1.860 1.733 1.860 121,127,567 1.7966 2.72%
2006-04-20 0 4.600 4.600 4.625 4.400 4.650 98,567,328 449,377,790 4.5591 1.801 1.801 1.811 1.723 1.821 251,722,974 1.7852 5.75%
2006-04-19 0 4.350 4.375 4.400 4.250 4.375 51,913,000 223,152,300 4.2986 1.703 1.713 1.723 1.664 1.713 132,576,331 1.6832 3.57%
2006-04-18 0 4.200 4.200 4.225 4.125 4.350 71,681,000 301,451,600 4.2055 1.645 1.645 1.654 1.615 1.703 183,060,197 1.6467 -1.75%
2006-04-13 0 4.275 4.250 4.275 4.200 4.325 43,700,000 186,276,250 4.2626 1.674 1.664 1.674 1.645 1.694 111,601,828 1.6691 1.79%
2006-04-12 0 4.200 4.200 4.225 3.950 4.700 239,135,366 1,015,500,722 4.2466 1.645 1.645 1.654 1.547 1.840 610,708,099 1.6628 15.86%
2006-04-11 0 3.625 3.600 3.625 3.375 3.625 61,710,487 218,145,940 3.5350 1.419 1.410 1.419 1.322 1.419 157,597,326 1.3842 8.21%
2006-04-10 0 3.350 3.325 3.350 3.150 3.350 35,205,000 115,080,250 3.2689 1.312 1.302 1.312 1.233 1.312 89,907,147 1.2800 5.51%
2006-04-07 0 3.175 3.150 3.175 3.125 3.250 46,580,000 148,080,750 3.1791 1.243 1.233 1.243 1.224 1.273 118,956,822 1.2448 0.79%
2006-04-06 0 3.150 3.150 3.175 3.100 3.200 67,605,000 213,618,125 3.1598 1.233 1.233 1.243 1.214 1.253 172,650,837 1.2373 4.13%
2006-04-04 0 3.025 3.025 3.050 2.725 3.150 119,845,000 355,492,875 2.9663 1.185 1.185 1.194 1.067 1.233 306,062,266 1.1615 10.00%
2006-04-03 0 2.750 2.725 2.750 2.650 2.775 28,955,000 79,015,000 2.7289 1.077 1.067 1.077 1.038 1.087 73,945,788 1.0686 1.85%
2006-03-31 0 2.700 2.650 2.675 2.625 2.700 23,905,000 63,476,000 2.6553 1.057 1.038 1.047 1.028 1.057 61,049,009 1.0398 3.85%
2006-03-30 0 2.600 2.600 2.625 2.600 2.650 15,220,000 39,963,250 2.6257 1.018 1.018 1.028 1.018 1.038 38,869,103 1.0281 0.00%
2006-03-29 0 2.600 2.575 2.600 2.550 2.625 28,950,000 74,915,750 2.5878 1.018 1.008 1.018 0.999 1.028 73,933,019 1.0133 1.96%
2006-03-28 0 2.550 2.525 2.550 2.525 2.600 19,360,000 49,428,250 2.5531 0.999 0.989 0.999 0.989 1.018 49,441,908 0.9997 -1.92%
2006-03-27 0 2.600 2.600 2.625 2.575 2.700 16,630,000 43,357,000 2.6072 1.018 1.018 1.028 1.008 1.057 42,469,986 1.0209 -2.80%
2006-03-24 0 2.675 2.650 2.700 2.600 2.725 41,715,487 111,297,028 2.6680 1.047 1.038 1.057 1.018 1.067 106,533,744 1.0447 1.90%
2006-03-23 0 2.625 2.625 2.650 2.550 2.650 52,620,000 137,010,250 2.6038 1.028 1.028 1.038 0.999 1.038 134,381,880 1.0196 2.94%
2006-03-22 0 2.550 2.525 2.550 2.525 2.575 41,700,000 106,485,000 2.5536 0.999 0.989 0.999 0.989 1.008 106,494,193 0.9999 0.00%
2006-03-21 0 2.550 2.525 2.550 2.500 2.550 28,510,000 72,064,750 2.5277 0.999 0.989 0.999 0.979 0.999 72,809,339 0.9898 0.00%
2006-03-20 0 2.550 2.550 2.575 2.450 2.600 60,860,000 154,940,250 2.5458 0.999 0.999 1.008 0.959 1.018 155,425,337 0.9969 5.15%
2006-03-17 0 2.425 2.400 2.425 2.325 2.450 32,305,000 77,576,375 2.4014 0.950 0.940 0.950 0.910 0.959 82,501,077 0.9403 5.43%
2006-03-16 0 2.300 2.300 2.325 2.275 2.350 10,468,000 24,192,150 2.3111 0.901 0.901 0.910 0.891 0.920 26,733,362 0.9049 -2.13%
2006-03-15 0 2.350 2.350 2.375 2.300 2.350 17,520,000 41,025,750 2.3417 0.920 0.920 0.930 0.901 0.920 44,742,884 0.9169 2.17%
2006-03-14 0 2.300 2.300 2.325 2.275 2.325 11,390,000 26,335,250 2.3121 0.901 0.901 0.910 0.891 0.910 29,087,982 0.9054 1.10%
2006-03-13 0 2.275 2.250 2.275 2.250 2.300 7,213,000 16,461,525 2.2822 0.891 0.881 0.891 0.881 0.901 18,420,686 0.8936 0.00%
2006-03-10 0 2.275 2.250 2.275 2.225 2.300 15,093,000 34,316,500 2.2737 0.891 0.881 0.891 0.871 0.901 38,544,769 0.8903 1.11%
2006-03-09 0 2.250 2.225 2.250 2.175 2.250 25,191,800 55,755,720 2.2132 0.881 0.871 0.881 0.852 0.881 64,335,261 0.8666 1.12%
2006-03-08 0 2.225 2.200 2.225 2.175 2.350 41,569,200 92,567,050 2.2268 0.871 0.861 0.871 0.852 0.920 106,160,153 0.8720 -5.32%
2006-03-07 0 2.350 2.350 2.375 2.325 2.425 17,060,000 40,543,250 2.3765 0.920 0.920 0.930 0.910 0.950 43,568,128 0.9306 -5.05%
2006-03-06 0 2.475 2.450 2.475 2.450 2.500 18,460,000 45,707,375 2.4760 0.969 0.959 0.969 0.959 0.979 47,143,472 0.9695 0.00%
2006-03-03 0 2.475 2.450 2.475 2.400 2.525 30,277,752 74,780,967 2.4698 0.969 0.959 0.969 0.940 0.989 77,323,855 0.9671 2.06%
2006-03-02 0 2.425 2.400 2.425 2.350 2.475 19,830,000 47,813,250 2.4112 0.950 0.940 0.950 0.920 0.969 50,642,202 0.9441 3.19%
2006-03-01 0 2.350 2.350 2.375 2.325 2.375 14,160,700 33,292,325 2.3510 0.920 0.920 0.930 0.910 0.930 36,163,844 0.9206 1.08%
2006-02-28 0 2.325 2.325 2.350 2.300 2.375 19,063,693 44,578,342 2.3384 0.910 0.910 0.920 0.901 0.930 48,685,194 0.9156 -3.13%
2006-02-27 0 2.400 2.375 2.400 2.375 2.450 19,900,000 48,095,250 2.4168 0.940 0.930 0.940 0.930 0.959 50,820,970 0.9464 2.13%
2006-02-24 0 2.350 2.350 2.375 2.325 2.450 30,200,000 71,518,750 2.3682 0.920 0.920 0.930 0.910 0.959 77,125,291 0.9273 -4.08%
2006-02-23 0 2.450 2.425 2.450 2.425 2.550 39,780,000 98,470,000 2.4754 0.959 0.950 0.959 0.950 0.999 101,590,863 0.9693 -2.97%
2006-02-22 0 2.525 2.500 2.525 2.450 2.550 43,992,675 110,421,353 2.5100 0.989 0.979 0.989 0.959 0.999 112,349,266 0.9828 2.02%
2006-02-21 0 2.475 2.450 2.475 2.450 2.550 23,020,000 57,457,750 2.4960 0.969 0.959 0.969 0.959 0.999 58,788,880 0.9774 -1.00%
2006-02-20 0 2.500 2.475 2.500 2.400 2.500 32,680,000 79,921,250 2.4456 0.979 0.969 0.979 0.940 0.979 83,458,758 0.9576 5.26%
2006-02-17 0 2.375 2.375 2.400 2.350 2.450 26,450,000 63,606,250 2.4048 0.930 0.930 0.940 0.920 0.959 67,548,475 0.9416 0.00%
2006-02-16 0 2.375 2.350 2.375 2.325 2.400 38,570,000 90,767,026 2.3533 0.930 0.920 0.930 0.910 0.940 98,500,744 0.9215 -1.04%
2006-02-15 0 2.400 2.375 2.400 2.300 2.450 98,724,422 234,617,478 2.3765 0.940 0.930 0.940 0.901 0.959 252,124,163 0.9306 -2.04%
2006-02-14 0 2.450 2.425 2.450 2.325 2.475 63,840,300 153,282,573 2.4010 0.959 0.950 0.959 0.910 0.969 163,036,480 0.9402 0.00%
2006-02-13 0 2.450 2.450 2.475 2.450 2.550 46,524,000 115,868,025 2.4905 0.959 0.959 0.969 0.959 0.999 118,813,809 0.9752 -5.77%
2006-02-10 0 2.600 2.575 2.600 2.525 2.625 44,410,000 114,975,250 2.5889 1.018 1.008 1.018 0.989 1.028 113,415,038 1.0138 1.96%
2006-02-09 0 2.550 2.525 2.550 2.525 2.775 64,052,900 167,174,783 2.6099 0.999 0.989 0.999 0.989 1.087 163,579,421 1.0220 -6.42%
2006-02-08 0 2.725 2.725 2.750 2.575 2.775 83,590,000 222,785,250 2.6652 1.067 1.067 1.077 1.008 1.087 213,473,611 1.0436 1.87%
2006-02-07 0 2.675 2.675 2.700 2.500 2.700 123,570,000 323,068,500 2.6145 1.047 1.047 1.057 0.979 1.057 315,575,237 1.0237 9.18%
2006-02-06 0 2.450 2.425 2.450 2.300 2.450 38,950,000 92,326,500 2.3704 0.959 0.950 0.959 0.901 0.959 99,471,194 0.9282 7.69%
2006-02-03 0 2.275 2.250 2.275 2.200 2.325 33,230,000 75,392,750 2.2688 0.891 0.881 0.891 0.861 0.910 84,863,358 0.8884 0.00%
2006-02-02 0 2.275 2.250 2.275 2.250 2.350 37,497,489 86,385,726 2.3038 0.891 0.881 0.891 0.881 0.920 95,761,746 0.9021 -3.19%
2006-02-01 0 2.350 2.325 2.350 2.200 2.350 58,810,000 133,680,750 2.2731 0.920 0.910 0.920 0.861 0.920 150,190,011 0.8901 9.30%
2006-01-27 0 2.150 2.125 2.150 2.125 2.175 21,570,000 46,485,250 2.1551 0.842 0.832 0.842 0.832 0.852 55,085,845 0.8439 1.18%
2006-01-26 0 2.125 2.100 2.125 2.100 2.175 22,078,000 47,224,000 2.1390 0.832 0.822 0.832 0.822 0.852 56,383,184 0.8376 -1.16%
2006-01-25 0 2.150 2.150 2.175 2.125 2.175 17,330,000 37,267,250 2.1504 0.842 0.842 0.852 0.832 0.852 44,257,658 0.8421 0.00%
2006-01-24 0 2.150 2.150 2.175 2.150 2.225 38,691,941 84,472,625 2.1832 0.842 0.842 0.852 0.842 0.871 98,812,159 0.8549 -1.15%
2006-01-23 0 2.175 2.175 2.200 2.075 2.200 80,762,000 174,002,300 2.1545 0.852 0.852 0.861 0.813 0.861 206,251,414 0.8436 4.82%
2006-01-20 0 2.075 2.075 2.100 2.025 2.200 58,146,000 122,094,650 2.0998 0.813 0.813 0.822 0.793 0.861 148,494,276 0.8222 -3.49%
2006-01-19 0 2.150 2.125 2.150 2.075 2.175 46,956,000 99,934,900 2.1283 0.842 0.832 0.842 0.813 0.852 119,917,058 0.8334 1.18%
2006-01-18 0 2.125 2.100 2.125 2.025 2.200 118,701,070 253,252,444 2.1335 0.832 0.822 0.832 0.793 0.861 303,140,878 0.8354 3.66%
2006-01-17 0 2.050 2.000 2.025 1.900 2.050 166,575,641 330,102,556 1.9817 0.803 0.783 0.793 0.744 0.803 425,403,798 0.7760 9.63%
2006-01-16 0 1.870 1.860 1.870 1.810 1.890 55,590,000 103,182,800 1.8561 0.732 0.728 0.732 0.709 0.740 141,966,719 0.7268 2.75%
2006-01-13 0 1.820 1.820 1.830 1.750 1.850 47,985,000 87,188,850 1.8170 0.713 0.713 0.717 0.685 0.724 122,544,936 0.7115 2.25%
2006-01-12 0 1.780 1.770 1.780 1.760 1.800 12,490,000 22,308,300 1.7861 0.697 0.693 0.697 0.689 0.705 31,897,181 0.6994 0.56%
2006-01-11 0 1.770 1.770 1.780 1.770 1.820 23,640,000 42,543,300 1.7996 0.693 0.693 0.697 0.693 0.713 60,372,247 0.7047 -0.56%
2006-01-10 0 1.780 1.770 1.780 1.760 1.820 26,780,000 47,838,700 1.7864 0.697 0.693 0.697 0.689 0.713 68,391,234 0.6995 -1.66%
2006-01-09 0 1.810 1.790 1.810 1.750 1.820 46,772,366 84,058,962 1.7972 0.709 0.701 0.709 0.685 0.713 119,448,090 0.7037 4.02%
2006-01-06 0 1.740 1.730 1.740 1.710 1.760 14,300,000 24,814,600 1.7353 0.681 0.677 0.681 0.670 0.689 36,519,591 0.6795 0.58%
2006-01-05 0 1.730 1.720 1.730 1.720 1.760 10,773,000 18,709,960 1.7367 0.677 0.674 0.677 0.674 0.689 27,512,277 0.6801 -1.14%
2006-01-04 0 1.750 1.750 1.760 1.710 1.770 31,010,000 54,283,300 1.7505 0.685 0.685 0.689 0.670 0.693 79,193,883 0.6854 3.55%
2006-01-03 0 1.690 1.690 1.700 1.690 1.710 5,660,000 9,623,900 1.7003 0.662 0.662 0.666 0.662 0.670 14,454,607 0.6658 -1.17%
2005-12-30 0 1.710 1.700 1.710 1.690 1.730 3,310,000 5,648,800 1.7066 0.670 0.666 0.670 0.662 0.677 8,453,136 0.6682 -1.16%
2005-12-29 0 1.730 1.710 1.730 1.700 1.730 6,600,000 11,327,500 1.7163 0.677 0.670 0.677 0.666 0.677 16,855,196 0.6720 1.76%
2005-12-28 0 1.700 1.700 1.710 1.670 1.730 12,870,000 21,884,500 1.7004 0.666 0.666 0.670 0.654 0.677 32,867,632 0.6658 0.59%
2005-12-23 0 1.690 1.680 1.690 1.680 1.700 5,740,000 9,694,200 1.6889 0.662 0.658 0.662 0.658 0.666 14,658,913 0.6613 0.00%
2005-12-22 0 1.690 1.680 1.690 1.680 1.720 13,590,000 23,072,700 1.6978 0.662 0.658 0.662 0.658 0.674 34,706,381 0.6648 -0.59%
2005-12-21 0 1.700 1.700 1.710 1.690 1.720 5,810,570 9,909,441 1.7054 0.666 0.666 0.670 0.662 0.674 14,839,136 0.6678 1.19%
2005-12-20 0 1.680 1.670 1.690 1.670 1.700 6,990,000 11,759,000 1.6823 0.658 0.654 0.662 0.654 0.666 17,851,185 0.6587 -1.18%
2005-12-19 0 1.700 1.700 1.710 1.650 1.720 12,910,000 21,898,200 1.6962 0.666 0.666 0.670 0.646 0.674 32,969,785 0.6642 2.41%
2005-12-16 0 1.660 1.660 1.670 1.640 1.700 20,270,000 33,680,500 1.6616 0.650 0.650 0.654 0.642 0.666 51,765,882 0.6506 -2.35%
2005-12-15 0 1.700 1.690 1.710 1.690 1.750 16,800,000 28,794,300 1.7139 0.666 0.662 0.670 0.662 0.685 42,904,135 0.6711 -2.30%
2005-12-14 0 1.740 1.740 1.750 1.720 1.770 14,230,000 24,879,900 1.7484 0.681 0.681 0.685 0.674 0.693 36,340,824 0.6846 -1.69%
2005-12-13 0 1.770 1.760 1.770 1.760 1.800 13,730,000 24,419,004 1.7785 0.693 0.689 0.693 0.689 0.705 35,063,915 0.6964 -0.56%
2005-12-12 0 1.780 1.770 1.780 1.780 1.830 33,910,000 61,134,800 1.8029 0.697 0.693 0.697 0.697 0.717 86,599,954 0.7059 0.00%
2005-12-09 0 1.780 1.770 1.780 1.760 1.810 27,120,000 48,308,600 1.7813 0.697 0.693 0.697 0.689 0.709 69,259,532 0.6975 -0.56%
2005-12-08 0 1.790 1.780 1.790 1.740 1.820 69,930,000 124,872,600 1.7857 0.701 0.697 0.701 0.681 0.713 178,588,463 0.6992 2.29%
2005-12-07 0 1.750 1.750 1.760 1.690 1.770 43,320,000 75,374,500 1.7399 0.685 0.685 0.689 0.662 0.693 110,631,377 0.6813 4.17%
2005-12-06 0 1.680 1.680 1.690 1.680 1.740 13,160,000 22,578,100 1.7157 0.658 0.658 0.662 0.658 0.681 33,608,239 0.6718 -2.33%
2005-12-05 0 1.720 1.710 1.720 1.690 1.720 18,140,000 31,004,600 1.7092 0.674 0.670 0.674 0.662 0.674 46,326,251 0.6693 1.18%
2005-12-02 0 1.700 1.690 1.700 1.670 1.740 36,692,366 62,432,251 1.7015 0.666 0.662 0.666 0.654 0.681 93,705,609 0.6663 3.03%
2005-12-01 0 1.650 1.640 1.650 1.620 1.650 4,620,000 7,570,900 1.6387 0.646 0.642 0.646 0.634 0.646 11,798,637 0.6417 1.85%
2005-11-30 0 1.620 1.620 1.630 1.620 1.660 5,040,000 8,236,800 1.6343 0.634 0.634 0.638 0.634 0.650 12,871,241 0.6399 -2.41%
2005-11-29 0 1.660 1.650 1.660 1.640 1.670 8,430,000 13,963,400 1.6564 0.650 0.646 0.650 0.642 0.654 21,528,682 0.6486 0.00%
2005-11-28 0 1.660 1.660 1.670 1.650 1.680 8,330,000 13,890,500 1.6675 0.650 0.650 0.654 0.646 0.658 21,273,300 0.6530 0.61%
2005-11-25 0 1.650 1.640 1.650 1.620 1.650 7,277,099 11,916,058 1.6375 0.646 0.642 0.646 0.634 0.646 18,584,383 0.6412 0.61%
2005-11-24 0 1.640 1.630 1.640 1.620 1.650 7,040,000 11,464,100 1.6284 0.642 0.638 0.642 0.634 0.646 17,978,876 0.6376 0.00%
2005-11-23 0 1.640 1.640 1.650 1.610 1.670 21,250,000 35,021,700 1.6481 0.642 0.642 0.646 0.630 0.654 54,268,623 0.6453 2.50%
2005-11-22 0 1.600 1.590 1.600 1.580 1.620 9,770,000 15,636,032 1.6004 0.627 0.623 0.627 0.619 0.634 24,950,798 0.6267 0.00%
2005-11-21 0 1.600 1.600 1.610 1.580 1.670 14,890,000 24,139,800 1.6212 0.627 0.627 0.630 0.619 0.654 38,026,344 0.6348 -3.03%
2005-11-18 0 1.650 1.640 1.650 1.640 1.670 8,595,000 14,223,100 1.6548 0.646 0.642 0.646 0.642 0.654 21,950,062 0.6480 -1.20%
2005-11-17 0 1.670 1.660 1.670 1.650 1.670 10,120,000 16,749,400 1.6551 0.654 0.650 0.654 0.646 0.654 25,844,634 0.6481 1.83%
2005-11-16 0 1.640 1.630 1.640 1.630 1.680 22,500,000 37,153,900 1.6513 0.642 0.638 0.642 0.638 0.658 57,460,895 0.6466 -1.20%
2005-11-15 0 1.660 1.650 1.660 1.630 1.670 16,120,000 26,602,000 1.6502 0.650 0.646 0.650 0.638 0.654 41,167,539 0.6462 1.84%
2005-11-14 0 1.630 1.630 1.640 1.620 1.680 17,936,300 29,509,743 1.6453 0.638 0.638 0.642 0.634 0.658 45,806,038 0.6442 -2.98%
2005-11-11 0 1.680 1.670 1.680 1.670 1.710 15,390,000 25,965,300 1.6872 0.658 0.654 0.658 0.654 0.670 39,303,252 0.6606 -2.33%
2005-11-10 0 1.720 1.710 1.720 1.690 1.740 20,292,366 34,858,851 1.7178 0.674 0.670 0.674 0.662 0.681 51,823,001 0.6727 0.00%
2005-11-09 0 1.720 1.720 1.730 1.710 1.770 35,860,000 62,552,900 1.7444 0.674 0.674 0.677 0.670 0.693 91,579,898 0.6830 0.58%
2005-11-08 0 1.710 1.700 1.710 1.640 1.740 57,680,000 98,479,100 1.7073 0.670 0.666 0.670 0.642 0.681 147,304,197 0.6685 1.79%
2005-11-07 0 1.680 1.680 1.690 1.620 1.690 54,210,000 89,643,800 1.6536 0.658 0.658 0.662 0.634 0.662 138,442,450 0.6475 -0.59%
2005-11-04 0 1.690 1.700 1.710 1.590 1.700 75,180,000 123,931,900 1.6485 0.662 0.666 0.670 0.623 0.666 191,996,005 0.6455 8.33%
2005-11-03 0 1.560 1.550 1.560 1.530 1.630 27,740,000 44,083,200 1.5892 0.611 0.607 0.611 0.599 0.638 70,842,899 0.6223 1.30%
2005-11-02 0 1.540 1.540 1.550 1.510 1.550 10,020,000 15,371,600 1.5341 0.603 0.603 0.607 0.591 0.607 25,589,252 0.6007 1.32%
2005-11-01 0 1.520 1.510 1.530 1.500 1.540 14,910,000 22,678,900 1.5211 0.595 0.591 0.599 0.587 0.603 38,077,420 0.5956 0.66%
2005-10-31 0 1.510 1.510 1.530 1.430 1.530 27,315,000 40,462,600 1.4813 0.591 0.591 0.599 0.560 0.599 69,757,527 0.5800 7.09%
2005-10-28 0 1.410 1.410 1.420 1.350 1.430 13,180,000 18,423,700 1.3979 0.552 0.552 0.556 0.529 0.560 33,659,316 0.5474 2.92%
2005-10-27 0 1.370 1.360 1.370 1.350 1.390 6,450,000 8,806,800 1.3654 0.536 0.533 0.536 0.529 0.544 16,472,123 0.5346 -0.72%
2005-10-26 0 1.380 1.370 1.380 1.370 1.400 6,094,600 8,438,164 1.3845 0.540 0.536 0.540 0.536 0.548 15,564,497 0.5421 1.47%
2005-10-25 0 1.360 1.360 1.370 1.360 1.400 9,098,000 12,505,240 1.3745 0.533 0.533 0.536 0.533 0.548 23,234,632 0.5382 0.00%
2005-10-24 0 1.360 1.360 1.370 1.360 1.410 10,243,000 14,108,716 1.3774 0.533 0.533 0.536 0.533 0.552 26,158,753 0.5393 -2.16%
2005-10-21 0 1.390 1.380 1.390 1.360 1.420 24,003,000 33,287,750 1.3868 0.544 0.540 0.544 0.533 0.556 61,299,283 0.5430 -4.14%
2005-10-20 0 1.450 1.450 1.460 1.440 1.500 8,974,400 13,118,048 1.4617 0.568 0.568 0.572 0.564 0.587 22,918,980 0.5724 -2.68%
2005-10-19 0 1.490 1.490 1.500 1.470 1.540 11,990,000 17,899,700 1.4929 0.583 0.583 0.587 0.576 0.603 30,620,273 0.5846 -3.87%
2005-10-18 0 1.550 1.540 1.560 1.520 1.560 8,670,000 13,424,200 1.5484 0.607 0.603 0.611 0.595 0.611 22,141,598 0.6063 1.97%
2005-10-17 0 1.520 1.510 1.520 1.490 1.560 13,740,000 20,952,700 1.5249 0.595 0.591 0.595 0.583 0.611 35,089,453 0.5971 -1.30%
2005-10-14 0 1.540 1.530 1.540 1.520 1.610 11,470,000 17,921,600 1.5625 0.603 0.599 0.603 0.595 0.630 29,292,288 0.6118 -4.35%
2005-10-13 0 1.610 1.610 1.620 1.610 1.640 6,000,000 9,680,100 1.6134 0.630 0.630 0.634 0.630 0.642 15,322,905 0.6317 -0.62%
2005-10-12 0 1.620 1.620 1.630 1.580 1.660 23,370,000 38,038,100 1.6276 0.634 0.634 0.638 0.619 0.650 59,682,717 0.6373 0.62%
2005-10-10 0 1.610 1.600 1.620 1.600 1.650 10,095,000 16,327,300 1.6174 0.630 0.627 0.634 0.627 0.646 25,780,788 0.6333 -1.23%
2005-10-07 0 1.630 1.620 1.630 1.610 1.640 10,240,000 16,651,500 1.6261 0.638 0.634 0.638 0.630 0.642 26,151,092 0.6367 1.24%
2005-10-06 0 1.610 1.600 1.610 1.610 1.670 22,010,000 35,829,600 1.6279 0.630 0.627 0.630 0.630 0.654 56,209,525 0.6374 -4.17%
2005-10-05 0 1.680 1.680 1.690 1.670 1.700 7,020,000 11,805,700 1.6817 0.658 0.658 0.662 0.654 0.666 17,927,799 0.6585 -2.33%
2005-10-04 0 1.720 1.710 1.720 1.670 1.730 19,720,000 33,827,600 1.7154 0.674 0.670 0.674 0.654 0.677 50,361,282 0.6717 1.78%
2005-10-03 0 1.690 1.680 1.690 1.680 1.700 10,360,000 17,433,000 1.6827 0.662 0.658 0.662 0.658 0.666 26,457,550 0.6589 1.20%
2005-09-30 0 1.670 1.670 1.690 1.660 1.690 10,320,000 17,273,800 1.6738 0.654 0.654 0.662 0.650 0.662 26,355,397 0.6554 0.00%
2005-09-29 0 1.670 1.660 1.670 1.640 1.680 12,680,000 21,150,700 1.6680 0.654 0.650 0.654 0.642 0.658 32,382,407 0.6532 2.45%
2005-09-28 0 1.630 1.630 1.640 1.610 1.650 13,580,000 22,233,100 1.6372 0.638 0.638 0.642 0.630 0.646 34,680,843 0.6411 0.00%
2005-09-27 0 1.630 1.620 1.630 1.610 1.660 17,300,000 28,323,400 1.6372 0.638 0.634 0.638 0.630 0.650 44,181,044 0.6411 0.00%
2005-09-26 0 1.630 1.630 1.640 1.610 1.700 32,999,000 54,227,350 1.6433 0.638 0.638 0.642 0.630 0.666 84,273,426 0.6435 -4.68%
2005-09-23 0 1.710 1.700 1.710 1.680 1.710 17,770,000 30,136,600 1.6959 0.670 0.666 0.670 0.658 0.670 45,381,338 0.6641 0.59%
2005-09-22 0 1.700 1.690 1.700 1.690 1.740 15,890,000 27,262,700 1.7157 0.666 0.662 0.666 0.662 0.681 40,580,161 0.6718 -1.16%
2005-09-21 0 1.720 1.710 1.720 1.700 1.780 27,660,000 47,786,700 1.7276 0.674 0.670 0.674 0.666 0.697 70,638,594 0.6765 -3.37%
2005-09-20 0 1.780 1.770 1.780 1.760 1.810 34,647,000 61,947,180 1.7880 0.697 0.693 0.697 0.689 0.709 88,482,117 0.7001 1.14%
2005-09-16 0 1.760 1.750 1.760 1.750 1.780 21,190,000 37,349,316 1.7626 0.689 0.685 0.689 0.685 0.697 54,115,394 0.6902 -1.12%
2005-09-15 0 1.780 1.770 1.780 1.760 1.850 60,442,000 109,854,420 1.8175 0.697 0.693 0.697 0.689 0.724 154,357,841 0.7117 -1.11%
2005-09-14 0 1.800 1.790 1.800 1.750 1.810 49,115,000 87,823,450 1.7881 0.705 0.701 0.705 0.685 0.709 125,430,750 0.7002 2.27%
2005-09-13 0 1.760 1.750 1.770 1.730 1.790 46,770,000 82,381,100 1.7614 0.689 0.685 0.693 0.677 0.701 119,442,048 0.6897 0.57%
2005-09-12 0 1.750 1.750 1.760 1.680 1.760 19,540,000 33,641,100 1.7217 0.685 0.685 0.689 0.658 0.689 49,901,595 0.6741 4.17%
2005-09-09 0 1.680 1.680 1.700 1.680 1.720 16,243,651 27,540,111 1.6954 0.658 0.658 0.666 0.658 0.674 41,483,321 0.6639 0.00%
2005-09-08 0 1.680 1.690 1.700 1.680 1.700 14,734,000 24,897,560 1.6898 0.658 0.662 0.666 0.658 0.666 37,627,948 0.6617 -0.59%
2005-09-07 0 1.690 1.680 1.690 1.660 1.720 28,989,366 48,930,741 1.6879 0.662 0.658 0.662 0.650 0.674 74,033,552 0.6609 0.00%
2005-09-06 0 1.690 1.680 1.690 1.670 1.740 31,790,000 53,956,500 1.6973 0.662 0.658 0.662 0.654 0.681 81,185,860 0.6646 -2.87%
2005-09-05 0 1.740 1.730 1.740 1.730 1.760 14,220,000 24,763,500 1.7415 0.681 0.677 0.681 0.677 0.689 36,315,286 0.6819 -1.69%
2005-09-02 0 1.770 1.760 1.770 1.760 1.810 23,550,000 41,833,100 1.7764 0.693 0.689 0.693 0.689 0.709 60,142,404 0.6956 -0.56%
2005-09-01 0 1.780 1.770 1.780 1.730 1.820 82,980,000 148,453,268 1.7890 0.697 0.693 0.697 0.677 0.713 211,915,782 0.7005 2.89%
2005-08-31 0 1.730 1.720 1.730 1.690 1.740 45,790,000 78,412,500 1.7124 0.677 0.674 0.677 0.662 0.681 116,939,306 0.6705 2.37%
2005-08-30 0 1.690 1.690 1.700 1.680 1.750 29,510,000 50,363,500 1.7067 0.662 0.662 0.666 0.658 0.685 75,363,156 0.6683 -2.31%
2005-08-29 0 1.730 1.720 1.730 1.710 1.770 25,970,000 45,099,481 1.7366 0.677 0.674 0.677 0.670 0.693 66,322,642 0.6800 -1.14%
2005-08-26 0 1.750 1.740 1.750 1.720 1.770 49,790,000 86,848,100 1.7443 0.685 0.681 0.685 0.674 0.693 127,154,577 0.6830 1.74%
2005-08-25 0 1.720 1.710 1.720 1.670 1.730 49,728,000 84,773,620 1.7047 0.674 0.670 0.674 0.654 0.677 126,996,240 0.6675 2.38%
2005-08-24 0 1.680 1.670 1.680 1.660 1.710 25,070,000 42,298,800 1.6872 0.658 0.654 0.658 0.650 0.670 64,024,206 0.6607 0.60%
2005-08-23 0 1.670 1.670 1.680 1.640 1.720 62,236,000 104,720,320 1.6826 0.654 0.654 0.658 0.642 0.674 158,939,390 0.6589 1.21%
2005-08-22 0 1.650 1.640 1.650 1.610 1.650 29,420,000 48,027,400 1.6325 0.646 0.642 0.646 0.630 0.646 75,133,313 0.6392 3.77%
2005-08-19 0 1.590 1.590 1.600 1.580 1.640 46,360,000 74,506,600 1.6071 0.623 0.623 0.627 0.619 0.642 118,394,982 0.6293 -3.05%
2005-08-18 0 1.640 1.630 1.640 1.580 1.720 75,170,000 125,242,200 1.6661 0.642 0.638 0.642 0.619 0.674 191,970,467 0.6524 -6.29%
2005-08-17 0 1.750 1.750 1.760 1.680 1.780 70,440,000 121,344,000 1.7227 0.685 0.685 0.689 0.658 0.697 179,890,910 0.6745 0.57%
2005-08-16 0 1.740 1.740 1.750 1.730 1.830 58,300,000 103,185,500 1.7699 0.681 0.681 0.685 0.677 0.717 148,887,564 0.6930 -4.40%
2005-08-15 0 1.820 1.810 1.820 1.750 1.830 91,750,000 164,460,000 1.7925 0.713 0.709 0.713 0.685 0.717 234,312,762 0.7019 4.60%
2005-08-12 0 1.740 1.740 1.750 1.670 1.750 91,673,000 157,411,090 1.7171 0.681 0.681 0.685 0.654 0.685 234,116,118 0.6724 5.45%
2005-08-11 0 1.650 1.640 1.650 1.630 1.720 55,950,000 93,700,600 1.6747 0.646 0.642 0.646 0.638 0.674 142,886,093 0.6558 0.61%
2005-08-10 0 1.640 1.640 1.650 1.630 1.680 35,457,098 58,655,051 1.6543 0.642 0.642 0.646 0.638 0.658 90,550,960 0.6478 -0.61%
2005-08-09 0 1.650 1.640 1.650 1.630 1.710 163,980,000 273,665,500 1.6689 0.646 0.642 0.646 0.638 0.670 418,775,005 0.6535 1.85%
2005-08-08 0 1.620 1.620 1.630 1.500 1.640 140,210,000 222,808,500 1.5891 0.634 0.634 0.638 0.587 0.642 358,070,761 0.6222 8.00%
2005-08-05 0 1.500 1.490 1.500 1.470 1.540 23,950,000 36,042,800 1.5049 0.587 0.583 0.587 0.576 0.603 61,163,931 0.5893 -1.32%
2005-08-04 0 1.520 1.510 1.520 1.490 1.560 62,060,000 94,604,500 1.5244 0.595 0.591 0.595 0.583 0.611 158,489,918 0.5969 0.66%
2005-08-03 0 1.510 1.510 1.520 1.470 1.560 74,320,000 112,040,700 1.5075 0.591 0.591 0.595 0.576 0.611 189,799,722 0.5903 -1.95%
2005-08-02 0 1.540 1.530 1.540 1.450 1.560 142,790,000 216,384,700 1.5154 0.603 0.599 0.603 0.568 0.611 364,659,611 0.5934 6.94%
2005-08-01 0 1.440 1.440 1.450 1.430 1.510 57,081,832 83,625,725 1.4650 0.564 0.564 0.568 0.560 0.591 145,776,585 0.5737 -1.37%
2005-07-29 0 1.460 1.460 1.470 1.410 1.500 185,515,072 269,429,054 1.4523 0.572 0.572 0.576 0.552 0.587 473,771,650 0.5687 2.82%
2005-07-28 0 1.420 1.410 1.420 1.300 1.510 290,205,162 408,777,844 1.4086 0.556 0.552 0.556 0.509 0.591 741,131,041 0.5516 9.23%
2005-07-27 0 1.300 1.290 1.300 1.270 1.310 20,460,000 26,407,900 1.2907 0.509 0.505 0.509 0.497 0.513 52,251,107 0.5054 2.36%
2005-07-26 0 1.270 1.270 1.280 1.270 1.300 10,530,000 13,553,000 1.2871 0.497 0.497 0.501 0.497 0.509 26,891,699 0.5040 -2.31%
2005-07-25 0 1.300 1.290 1.300 1.260 1.320 40,120,000 51,848,100 1.2923 0.509 0.505 0.509 0.493 0.517 102,459,161 0.5060 3.17%
2005-07-22 0 1.260 1.250 1.260 1.250 1.270 11,050,000 13,878,601 1.2560 0.493 0.489 0.493 0.489 0.497 28,219,684 0.4918 -0.79%
2005-07-21 0 1.270 1.260 1.270 1.230 1.270 22,880,000 28,567,200 1.2486 0.497 0.493 0.497 0.482 0.497 58,431,346 0.4889 2.42%
2005-07-20 0 1.240 1.230 1.240 1.230 1.250 12,450,000 15,486,644 1.2439 0.486 0.482 0.486 0.482 0.489 31,795,029 0.4871 0.81%
2005-07-19 0 1.230 1.230 1.240 1.220 1.240 5,290,000 6,525,100 1.2335 0.482 0.482 0.486 0.478 0.486 13,509,695 0.4830 -1.60%
2005-07-18 0 1.250 1.230 1.250 1.230 1.250 3,616,000 4,483,540 1.2399 0.489 0.482 0.489 0.482 0.489 9,234,604 0.4855 1.63%
2005-07-15 0 1.230 1.230 1.240 1.220 1.240 14,380,000 17,643,800 1.2270 0.482 0.482 0.486 0.478 0.486 36,723,897 0.4804 -0.81%
2005-07-14 0 1.240 1.240 1.250 1.230 1.260 20,950,000 26,050,200 1.2434 0.486 0.486 0.489 0.482 0.493 53,502,478 0.4869 -2.36%
2005-07-13 0 1.270 1.260 1.270 1.260 1.290 18,930,000 24,043,300 1.2701 0.497 0.493 0.497 0.493 0.505 48,343,767 0.4973 1.60%
2005-07-12 0 1.250 1.250 1.260 1.240 1.260 5,570,000 6,963,800 1.2502 0.489 0.489 0.493 0.486 0.493 14,224,764 0.4896 0.00%
2005-07-11 0 1.250 1.250 1.260 1.240 1.260 9,170,000 11,450,300 1.2487 0.489 0.489 0.493 0.486 0.493 23,418,507 0.4889 -0.79%
2005-07-08 0 1.260 1.250 1.260 1.240 1.270 18,850,000 23,687,000 1.2566 0.493 0.489 0.493 0.486 0.497 48,139,461 0.4920 0.00%
2005-07-07 0 1.260 1.260 1.270 1.250 1.340 90,540,000 117,835,000 1.3015 0.493 0.493 0.497 0.489 0.525 231,222,643 0.5096 -3.82%
2005-07-06 0 1.310 1.310 1.320 1.260 1.320 113,840,000 147,002,100 1.2913 0.513 0.513 0.517 0.493 0.517 290,726,592 0.5056 3.97%
2005-07-05 0 1.260 1.250 1.260 1.240 1.280 32,220,000 40,701,400 1.2632 0.493 0.489 0.493 0.486 0.501 82,284,002 0.4946 1.61%
2005-07-04 0 1.240 1.230 1.240 1.230 1.250 8,950,000 11,063,500 1.2361 0.486 0.482 0.486 0.482 0.489 22,856,667 0.4840 0.00%
2005-06-30 0 1.240 1.230 1.240 1.230 1.250 10,248,000 12,707,500 1.2400 0.486 0.482 0.486 0.482 0.489 26,171,522 0.4855 -0.80%
2005-06-29 0 1.250 1.250 1.260 1.250 1.280 16,160,000 20,390,700 1.2618 0.489 0.489 0.493 0.489 0.501 41,269,692 0.4941 -1.57%
2005-06-28 0 1.270 1.260 1.270 1.260 1.280 20,090,000 25,525,000 1.2705 0.497 0.493 0.497 0.493 0.501 51,306,195 0.4975 0.79%
2005-06-27 0 1.260 1.260 1.270 1.240 1.280 24,330,000 30,694,600 1.2616 0.493 0.493 0.497 0.486 0.501 62,134,381 0.4940 0.00%
2005-06-24 0 1.260 1.250 1.260 1.230 1.280 59,930,000 75,406,700 1.2582 0.493 0.489 0.493 0.482 0.501 153,050,287 0.4927 4.13%
2005-06-23 0 1.210 1.210 1.220 1.200 1.220 8,250,000 10,005,700 1.2128 0.474 0.474 0.478 0.470 0.478 21,068,995 0.4749 0.00%
2005-06-22 0 1.210 1.210 1.220 1.200 1.220 9,224,869 11,161,048 1.2099 0.474 0.474 0.478 0.470 0.478 23,558,633 0.4738 0.83%
2005-06-21 0 1.200 1.200 1.210 1.200 1.220 5,340,000 6,453,800 1.2086 0.470 0.470 0.474 0.470 0.478 13,637,386 0.4732 -0.83%
2005-06-20 0 1.210 1.210 1.220 1.200 1.220 15,910,000 19,247,600 1.2098 0.474 0.474 0.478 0.470 0.478 40,631,238 0.4737 1.68%
2005-06-17 0 1.190 1.180 1.190 1.180 1.200 3,780,000 4,487,200 1.1871 0.466 0.462 0.466 0.462 0.470 9,653,430 0.4648 0.00%
2005-06-16 0 1.190 1.190 1.200 1.180 1.200 3,120,000 3,713,400 1.1902 0.466 0.466 0.470 0.462 0.470 7,967,911 0.4660 0.00%
2005-06-15 0 1.190 1.190 1.200 1.180 1.200 3,430,000 4,081,500 1.1899 0.466 0.466 0.470 0.462 0.470 8,759,594 0.4659 -0.83%
2005-06-14 0 1.200 1.190 1.200 1.180 1.210 11,140,000 13,308,500 1.1947 0.470 0.466 0.470 0.462 0.474 28,449,528 0.4678 1.69%
2005-06-13 0 1.180 1.180 1.190 1.180 1.210 6,600,570 7,897,827 1.1965 0.462 0.462 0.466 0.462 0.474 16,856,652 0.4685 -1.67%
2005-06-10 0 1.200 1.190 1.200 1.170 1.200 7,080,000 8,428,400 1.1905 0.470 0.466 0.470 0.458 0.470 18,081,028 0.4661 2.56%
2005-06-09 0 1.170 1.170 1.180 1.170 1.190 11,867,137 14,049,636 1.1839 0.458 0.458 0.462 0.458 0.466 30,306,503 0.4636 -0.85%
2005-06-08 0 1.180 1.180 1.190 1.160 1.190 9,807,869 11,533,992 1.1760 0.462 0.462 0.466 0.454 0.466 25,047,508 0.4605 0.85%
2005-06-07 0 1.170 1.160 1.170 1.160 1.170 8,050,000 9,400,700 1.1678 0.458 0.454 0.458 0.454 0.458 20,558,231 0.4573 0.86%
2005-06-06 0 1.160 1.160 1.170 1.140 1.170 9,310,000 10,812,300 1.1614 0.454 0.454 0.458 0.446 0.458 23,776,042 0.4548 1.75%
2005-06-03 0 1.140 1.130 1.140 1.130 1.150 3,470,000 3,955,600 1.1399 0.446 0.442 0.446 0.442 0.450 8,861,747 0.4464 -0.87%
2005-06-02 0 1.150 1.140 1.150 1.140 1.160 4,510,000 5,209,800 1.1552 0.450 0.446 0.450 0.446 0.454 11,517,717 0.4523 0.88%
2005-06-01 0 1.140 1.140 1.150 1.140 1.160 8,444,718 9,755,490 1.1552 0.446 0.446 0.450 0.446 0.454 21,566,269 0.4523 0.00%
2005-05-31 0 1.140 1.140 1.150 1.130 1.150 1,600,000 1,824,800 1.1405 0.446 0.446 0.450 0.442 0.450 4,086,108 0.4466 -0.87%
2005-05-30 0 1.150 1.140 1.150 1.140 1.160 2,650,000 3,045,500 1.1492 0.450 0.446 0.450 0.446 0.454 6,767,617 0.4500 0.00%
2005-05-27 0 1.150 1.140 1.150 1.140 1.160 3,830,000 4,406,000 1.1504 0.450 0.446 0.450 0.446 0.454 9,781,121 0.4505 0.88%
2005-05-26 0 1.140 1.130 1.140 1.130 1.150 3,220,000 3,679,700 1.1428 0.446 0.442 0.446 0.442 0.450 8,223,293 0.4475 0.00%
2005-05-25 0 1.140 1.130 1.140 1.120 1.140 3,490,000 3,955,200 1.1333 0.446 0.442 0.446 0.439 0.446 8,912,823 0.4438 1.79%
2005-05-24 0 1.120 1.120 1.130 1.120 1.140 2,780,000 3,147,300 1.1321 0.439 0.439 0.442 0.439 0.446 7,099,613 0.4433 0.00%
2005-05-23 0 1.120 1.120 1.130 1.110 1.130 2,310,000 2,588,600 1.1206 0.439 0.439 0.442 0.435 0.442 5,899,319 0.4388 0.00%
2005-05-20 0 1.120 1.120 1.130 1.120 1.140 3,949,430 4,462,084 1.1298 0.439 0.439 0.442 0.439 0.446 10,086,124 0.4424 -0.44%
2005-05-19 0 1.160 1.160 1.170 1.150 1.170 3,010,000 3,490,300 1.1596 0.441 0.441 0.444 0.437 0.444 7,926,142 0.4404 0.87%
2005-05-18 0 1.150 1.140 1.150 1.140 1.170 5,300,000 6,127,200 1.1561 0.437 0.433 0.437 0.433 0.444 13,956,329 0.4390 0.00%
2005-05-17 0 1.150 1.140 1.160 1.140 1.170 16,560,000 19,014,400 1.1482 0.437 0.433 0.441 0.433 0.444 43,606,946 0.4360 -2.54%
2005-05-13 0 1.180 1.170 1.180 1.170 1.180 10,460,000 12,289,600 1.1749 0.448 0.444 0.448 0.444 0.448 27,544,001 0.4462 0.00%
2005-05-12 0 1.180 1.180 1.190 1.180 1.200 6,080,000 7,234,600 1.1899 0.448 0.448 0.452 0.448 0.456 16,010,280 0.4519 0.00%
2005-05-11 0 1.180 1.180 1.190 1.180 1.200 4,970,000 5,892,400 1.1856 0.448 0.448 0.452 0.448 0.456 13,087,350 0.4502 -1.67%
2005-05-10 0 1.200 1.180 1.200 1.180 1.210 7,080,000 8,465,700 1.1957 0.456 0.448 0.456 0.448 0.460 18,643,549 0.4541 0.00%
2005-05-09 0 1.200 1.190 1.200 1.190 1.200 3,120,000 3,735,000 1.1971 0.456 0.452 0.456 0.452 0.456 8,215,801 0.4546 0.84%
2005-05-06 0 1.190 1.190 1.200 1.190 1.200 5,380,000 6,424,300 1.1941 0.452 0.452 0.456 0.452 0.456 14,166,991 0.4535 0.00%
2005-05-05 0 1.190 1.190 1.200 1.190 1.210 6,590,000 7,901,700 1.1990 0.452 0.452 0.456 0.452 0.460 17,353,247 0.4553 0.00%
2005-05-04 0 1.190 1.190 1.200 1.180 1.200 3,100,000 3,689,300 1.1901 0.452 0.452 0.456 0.448 0.456 8,163,136 0.4519 0.85%
2005-05-03 0 1.180 1.180 1.190 1.180 1.200 5,030,000 5,994,300 1.1917 0.448 0.448 0.452 0.448 0.456 13,245,346 0.4526 -1.67%
2005-04-29 0 1.200 1.190 1.200 1.180 1.200 11,840,000 14,104,400 1.1913 0.456 0.452 0.456 0.448 0.456 31,177,913 0.4524 -0.83%
2005-04-28 0 1.210 1.200 1.210 1.200 1.210 4,720,000 5,705,100 1.2087 0.460 0.456 0.460 0.456 0.460 12,429,033 0.4590 0.00%
2005-04-27 0 1.210 1.200 1.210 1.190 1.220 11,320,000 13,646,500 1.2055 0.460 0.456 0.460 0.452 0.463 29,808,613 0.4578 0.83%
2005-04-26 0 1.200 1.190 1.200 1.190 1.210 25,600,000 30,697,200 1.1991 0.456 0.452 0.456 0.452 0.460 67,411,704 0.4554 0.00%
2005-04-25 0 1.200 1.200 1.210 1.190 1.260 38,070,000 46,356,100 1.2177 0.456 0.456 0.460 0.452 0.478 100,248,576 0.4624 -3.23%
2005-04-22 0 1.240 1.240 1.250 1.230 1.260 15,230,000 18,874,200 1.2393 0.471 0.471 0.475 0.467 0.478 40,104,697 0.4706 0.00%
2005-04-21 0 1.240 1.230 1.240 1.220 1.240 4,030,000 4,973,800 1.2342 0.471 0.467 0.471 0.463 0.471 10,612,077 0.4687 0.00%
2005-04-20 0 1.240 1.240 1.250 1.230 1.250 5,160,000 6,394,700 1.2393 0.471 0.471 0.475 0.467 0.475 13,587,671 0.4706 0.81%
2005-04-19 0 1.230 1.220 1.240 1.220 1.250 13,140,000 16,193,800 1.2324 0.467 0.463 0.471 0.463 0.475 34,601,163 0.4680 0.00%
2005-04-18 0 1.230 1.230 1.240 1.220 1.250 11,280,000 13,927,800 1.2347 0.467 0.467 0.471 0.463 0.475 29,703,282 0.4689 -2.38%
2005-04-15 0 1.260 1.250 1.260 1.240 1.270 12,270,000 15,397,600 1.2549 0.478 0.475 0.478 0.471 0.482 32,310,219 0.4766 0.00%
2005-04-14 0 1.260 1.260 1.270 1.260 1.270 6,740,000 8,511,500 1.2628 0.478 0.478 0.482 0.478 0.482 17,748,238 0.4796 -1.56%
2005-04-13 0 1.280 1.270 1.280 1.270 1.290 5,630,000 7,206,200 1.2800 0.486 0.482 0.486 0.482 0.490 14,825,308 0.4861 0.00%
2005-04-12 0 1.280 1.280 1.290 1.280 1.300 10,320,000 13,299,400 1.2887 0.486 0.486 0.490 0.486 0.494 27,175,343 0.4894 -2.29%
2005-04-11 0 1.310 1.300 1.310 1.260 1.320 36,350,000 47,076,700 1.2951 0.497 0.494 0.497 0.478 0.501 95,719,353 0.4918 3.15%
2005-04-08 0 1.270 1.270 1.280 1.260 1.280 6,590,000 8,365,000 1.2693 0.482 0.482 0.486 0.478 0.486 17,353,247 0.4820 0.79%
2005-04-07 0 1.260 1.260 1.270 1.260 1.280 8,360,000 10,599,900 1.2679 0.478 0.478 0.482 0.478 0.486 22,014,134 0.4815 0.00%
2005-04-06 0 1.260 1.250 1.270 1.250 1.280 14,310,000 18,100,500 1.2649 0.478 0.475 0.482 0.475 0.486 37,682,089 0.4803 -1.56%
2005-04-04 0 1.280 1.280 1.290 1.270 1.300 10,040,000 12,874,000 1.2823 0.486 0.486 0.490 0.482 0.494 26,438,027 0.4870 0.00%
2005-04-01 0 1.280 1.270 1.280 1.240 1.280 20,159,000 25,409,700 1.2605 0.486 0.482 0.486 0.471 0.486 53,084,083 0.4787 4.07%
2005-03-31 0 1.230 1.230 1.240 1.220 1.240 4,822,000 5,932,180 1.2302 0.467 0.467 0.471 0.463 0.471 12,697,626 0.4672 0.00%
2005-03-30 0 1.230 1.230 1.240 1.230 1.240 13,010,000 16,058,100 1.2343 0.467 0.467 0.471 0.467 0.471 34,258,838 0.4687 0.00%
2005-03-29 0 1.230 1.220 1.230 1.220 1.240 5,460,000 6,702,400 1.2275 0.467 0.463 0.467 0.463 0.471 14,377,652 0.4662 -0.81%
2005-03-24 0 1.240 1.230 1.240 1.220 1.240 11,360,000 13,981,100 1.2307 0.471 0.467 0.471 0.463 0.471 29,913,943 0.4674 0.81%
2005-03-23 0 1.230 1.220 1.230 1.210 1.250 22,337,300 27,485,660 1.2305 0.467 0.463 0.467 0.460 0.475 58,820,135 0.4673 -2.38%
2005-03-22 0 1.260 1.250 1.260 1.250 1.330 59,830,000 76,129,400 1.2724 0.478 0.475 0.478 0.475 0.505 157,548,524 0.4832 -4.55%
2005-03-21 0 1.320 1.320 1.330 1.310 1.340 33,880,000 44,876,100 1.3246 0.501 0.501 0.505 0.497 0.509 89,215,176 0.5030 0.00%
2005-03-18 0 1.320 1.310 1.320 1.280 1.360 109,144,000 144,734,800 1.3261 0.501 0.497 0.501 0.486 0.516 287,405,585 0.5036 3.13%
2005-03-17 0 1.280 1.280 1.290 1.270 1.290 19,660,000 25,130,200 1.2782 0.486 0.486 0.490 0.482 0.490 51,770,082 0.4854 0.79%
2005-03-16 0 1.270 1.270 1.280 1.270 1.280 5,280,000 6,751,600 1.2787 0.482 0.482 0.486 0.482 0.486 13,903,664 0.4856 -0.78%
2005-03-15 0 1.280 1.270 1.280 1.260 1.300 16,926,000 21,646,880 1.2789 0.486 0.482 0.486 0.478 0.494 44,570,722 0.4857 0.79%
2005-03-14 0 1.270 1.270 1.280 1.270 1.300 16,860,000 21,629,400 1.2829 0.482 0.482 0.486 0.482 0.494 44,396,927 0.4872 0.00%
2005-03-11 0 1.270 1.270 1.280 1.260 1.290 13,415,473 17,113,382 1.2756 0.482 0.482 0.486 0.478 0.490 35,326,558 0.4844 -0.78%
2005-03-10 0 1.280 1.280 1.290 1.260 1.290 21,341,000 27,366,350 1.2823 0.486 0.486 0.490 0.478 0.490 56,196,608 0.4870 0.00%
2005-03-09 0 1.280 1.270 1.280 1.270 1.300 46,220,000 59,502,800 1.2874 0.486 0.482 0.486 0.482 0.494 121,709,724 0.4889 1.59%
2005-03-08 0 1.260 1.250 1.260 1.240 1.260 16,020,000 20,102,300 1.2548 0.478 0.475 0.478 0.471 0.478 42,184,980 0.4765 1.61%
2005-03-07 0 1.240 1.230 1.240 1.230 1.260 12,030,000 15,045,400 1.2507 0.471 0.467 0.471 0.467 0.478 31,678,234 0.4749 0.00%
2005-03-04 0 1.240 1.240 1.250 1.220 1.280 12,471,486 15,508,668 1.2435 0.471 0.471 0.475 0.463 0.486 32,840,786 0.4722 -1.59%
2005-03-03 0 1.260 1.250 1.260 1.240 1.270 11,020,000 13,863,700 1.2580 0.478 0.475 0.478 0.471 0.482 29,018,632 0.4778 0.80%
2005-03-02 0 1.250 1.250 1.260 1.240 1.280 23,630,000 29,536,100 1.2499 0.475 0.475 0.478 0.471 0.486 62,224,162 0.4747 -2.34%
2005-03-01 0 1.280 1.270 1.280 1.260 1.290 13,250,000 16,861,500 1.2726 0.486 0.482 0.486 0.478 0.490 34,890,823 0.4833 0.00%
2005-02-28 0 1.280 1.280 1.290 1.270 1.310 28,414,943 36,710,279 1.2919 0.486 0.486 0.490 0.482 0.497 74,824,208 0.4906 0.00%
2005-02-25 0 1.280 1.270 1.280 1.270 1.290 22,750,000 29,068,800 1.2777 0.486 0.482 0.486 0.482 0.490 59,906,885 0.4852 2.40%
2005-02-24 0 1.250 1.250 1.260 1.250 1.260 6,240,000 7,829,700 1.2548 0.475 0.475 0.478 0.475 0.478 16,431,603 0.4765 0.00%
2005-02-23 0 1.250 1.250 1.260 1.240 1.260 11,410,000 14,293,300 1.2527 0.475 0.475 0.478 0.471 0.478 30,045,607 0.4757 0.00%
2005-02-22 0 1.250 1.240 1.250 1.240 1.270 11,180,000 13,980,700 1.2505 0.475 0.471 0.475 0.471 0.482 29,439,955 0.4749 -0.79%
2005-02-21 0 1.260 1.260 1.270 1.230 1.270 18,410,000 23,096,700 1.2546 0.478 0.478 0.482 0.467 0.482 48,478,495 0.4764 1.61%
2005-02-18 0 1.240 1.230 1.240 1.230 1.250 12,510,000 15,535,300 1.2418 0.471 0.467 0.471 0.467 0.475 32,942,204 0.4716 -1.59%
2005-02-17 0 1.260 1.260 1.270 1.200 1.260 27,534,000 33,885,700 1.2307 0.478 0.478 0.482 0.456 0.478 72,504,447 0.4674 5.88%
2005-02-16 0 1.190 1.190 1.200 1.190 1.210 7,880,000 9,463,300 1.2009 0.452 0.452 0.456 0.452 0.460 20,750,165 0.4561 -0.83%
2005-02-15 0 1.200 1.200 1.210 1.190 1.210 11,370,000 13,639,300 1.1996 0.456 0.456 0.460 0.452 0.460 29,940,276 0.4556 0.84%
2005-02-14 0 1.190 1.190 1.200 1.190 1.210 11,430,564 13,685,609 1.1973 0.452 0.452 0.456 0.452 0.460 30,099,757 0.4547 0.00%
2005-02-08 0 1.190 1.180 1.190 1.180 1.190 1,890,000 2,239,300 1.1848 0.452 0.448 0.452 0.448 0.452 4,976,880 0.4499 0.85%
2005-02-07 0 1.180 1.180 1.190 1.160 1.190 12,540,000 14,756,000 1.1767 0.448 0.448 0.452 0.441 0.452 33,021,202 0.4469 1.72%
2005-02-04 0 1.160 1.150 1.160 1.140 1.160 1,120,000 1,287,500 1.1496 0.441 0.437 0.441 0.433 0.441 2,949,262 0.4365 0.00%
2005-02-03 0 1.160 1.150 1.160 1.140 1.160 2,290,000 2,631,100 1.1490 0.441 0.437 0.441 0.433 0.441 6,030,188 0.4363 0.87%
2005-02-02 0 1.150 1.140 1.150 1.140 1.150 4,980,000 5,699,500 1.1445 0.437 0.433 0.437 0.433 0.437 13,113,683 0.4346 0.88%
2005-02-01 0 1.140 1.130 1.140 1.120 1.170 11,980,000 13,711,200 1.1445 0.433 0.429 0.433 0.425 0.444 31,546,571 0.4346 -2.56%
2005-01-31 0 1.170 1.160 1.170 1.150 1.180 8,330,000 9,689,900 1.1633 0.444 0.441 0.444 0.437 0.448 21,935,136 0.4418 0.86%
2005-01-28 0 1.160 1.160 1.170 1.160 1.170 1,890,000 2,199,900 1.1640 0.441 0.441 0.444 0.441 0.444 4,976,880 0.4420 0.00%
2005-01-27 0 1.160 1.150 1.160 1.160 1.170 6,210,000 7,231,500 1.1645 0.441 0.437 0.441 0.441 0.444 16,352,605 0.4422 0.00%
2005-01-26 0 1.160 1.150 1.160 1.150 1.160 2,870,000 3,317,300 1.1559 0.441 0.437 0.441 0.437 0.441 7,557,484 0.4389 0.87%
2005-01-25 0 1.150 1.150 1.160 1.130 1.160 3,630,000 4,160,800 1.1462 0.437 0.437 0.441 0.429 0.441 9,558,769 0.4353 0.88%
2005-01-24 0 1.140 1.130 1.140 1.130 1.140 2,350,000 2,672,100 1.1371 0.433 0.429 0.433 0.429 0.433 6,188,184 0.4318 0.00%
2005-01-21 0 1.140 1.130 1.140 1.130 1.140 6,330,000 7,182,100 1.1346 0.433 0.429 0.433 0.429 0.433 16,668,597 0.4309 0.00%
2005-01-20 0 1.140 1.130 1.140 1.130 1.150 9,710,000 11,083,400 1.1414 0.433 0.429 0.433 0.429 0.437 25,569,049 0.4335 -1.72%
2005-01-19 0 1.160 1.160 1.170 1.160 1.170 3,940,000 4,577,710 1.1619 0.441 0.441 0.444 0.441 0.444 10,375,083 0.4412 -0.85%
2005-01-18 0 1.170 1.160 1.170 1.140 1.170 6,930,000 8,045,100 1.1609 0.444 0.441 0.444 0.433 0.444 18,248,559 0.4409 1.74%
2005-01-17 0 1.150 1.150 1.160 1.130 1.150 6,930,000 7,920,700 1.1430 0.437 0.437 0.441 0.429 0.437 18,248,559 0.4340 1.77%
2005-01-14 0 1.130 1.120 1.140 1.120 1.150 10,600,000 12,048,300 1.1366 0.429 0.425 0.433 0.425 0.437 27,912,659 0.4316 0.00%
2005-01-13 0 1.130 1.130 1.140 1.130 1.150 6,490,000 7,362,800 1.1345 0.429 0.429 0.433 0.429 0.437 17,089,920 0.4308 -0.88%
2005-01-12 0 1.140 1.130 1.140 1.120 1.140 7,420,000 8,390,800 1.1308 0.433 0.429 0.433 0.425 0.433 19,538,861 0.4294 0.00%
2005-01-11 0 1.140 1.130 1.140 1.130 1.160 7,150,000 8,205,700 1.1477 0.433 0.429 0.433 0.429 0.441 18,827,878 0.4358 -0.87%
2005-01-10 0 1.150 1.140 1.150 1.130 1.150 5,810,000 6,647,400 1.1441 0.437 0.433 0.437 0.429 0.437 15,299,297 0.4345 0.00%
2005-01-07 0 1.150 1.140 1.150 1.130 1.180 8,280,000 9,504,000 1.1478 0.437 0.433 0.437 0.429 0.448 21,803,473 0.4359 -1.71%
2005-01-06 0 1.170 1.170 1.180 1.150 1.180 7,980,000 9,321,800 1.1681 0.444 0.444 0.448 0.437 0.448 21,013,492 0.4436 0.86%
2005-01-05 0 1.160 1.150 1.160 1.140 1.170 12,750,000 14,739,200 1.1560 0.441 0.437 0.441 0.433 0.444 33,574,188 0.4390 -1.69%
2005-01-04 0 1.180 1.170 1.180 1.170 1.220 13,397,000 15,879,110 1.1853 0.448 0.444 0.448 0.444 0.463 35,277,914 0.4501 -3.28%
2005-01-03 0 1.220 1.220 1.230 1.210 1.240 10,380,000 12,738,200 1.2272 0.463 0.463 0.467 0.460 0.471 27,333,339 0.4660 0.00%
2004-12-31 0 1.220 1.210 1.230 1.210 1.230 4,751,000 5,794,950 1.2197 0.463 0.460 0.467 0.460 0.467 12,510,664 0.4632 0.83%
2004-12-30 0 1.210 1.210 1.220 1.200 1.230 16,015,000 19,472,950 1.2159 0.460 0.460 0.463 0.456 0.467 42,171,814 0.4618 1.68%
2004-12-29 0 1.190 1.190 1.200 1.180 1.200 5,146,675 6,140,143 1.1930 0.452 0.452 0.456 0.448 0.456 13,552,583 0.4531 0.00%
2004-12-28 0 1.190 1.180 1.190 1.180 1.190 4,263,325 5,067,324 1.1886 0.452 0.448 0.452 0.448 0.452 11,226,484 0.4514 -0.83%
2004-12-24 0 1.200 1.190 1.200 1.190 1.210 2,740,000 3,281,700 1.1977 0.456 0.452 0.456 0.452 0.460 7,215,159 0.4548 0.00%
2004-12-23 0 1.200 1.190 1.200 1.180 1.210 8,243,350 9,882,419 1.1988 0.456 0.452 0.456 0.448 0.460 21,706,964 0.4553 0.84%
2004-12-22 0 1.190 1.180 1.190 1.170 1.190 6,110,000 7,229,800 1.1833 0.452 0.448 0.452 0.444 0.452 16,089,278 0.4494 0.00%
2004-12-21 0 1.190 1.190 1.200 1.180 1.200 9,010,000 10,719,900 1.1898 0.452 0.452 0.456 0.448 0.456 23,725,760 0.4518 0.00%
2004-12-20 0 1.190 1.180 1.190 1.180 1.200 4,260,000 5,054,900 1.1866 0.452 0.448 0.452 0.448 0.456 11,217,729 0.4506 0.00%
2004-12-17 0 1.190 1.180 1.190 1.180 1.210 10,350,000 12,318,700 1.1902 0.452 0.448 0.452 0.448 0.460 27,254,341 0.4520 0.85%
2004-12-16 0 1.180 1.170 1.180 1.160 1.200 6,330,000 7,456,700 1.1780 0.448 0.444 0.448 0.441 0.456 16,668,597 0.4474 -0.84%
2004-12-15 0 1.190 1.180 1.190 1.160 1.200 10,610,000 12,546,800 1.1825 0.452 0.448 0.452 0.441 0.456 27,938,991 0.4491 1.71%
2004-12-14 0 1.170 1.160 1.170 1.150 1.170 5,020,000 5,826,800 1.1607 0.444 0.441 0.444 0.437 0.444 13,219,014 0.4408 1.74%
2004-12-13 0 1.150 1.150 1.160 1.140 1.160 7,970,000 9,170,400 1.1506 0.437 0.437 0.441 0.433 0.441 20,987,159 0.4370 -0.86%
2004-12-10 0 1.160 1.150 1.170 1.150 1.180 13,413,664 15,603,404 1.1632 0.441 0.437 0.444 0.437 0.448 35,321,795 0.4418 -0.85%
2004-12-09 0 1.170 1.170 1.180 1.160 1.180 10,940,000 12,823,000 1.1721 0.444 0.444 0.448 0.441 0.448 28,807,970 0.4451 0.86%
2004-12-08 0 1.160 1.150 1.160 1.160 1.190 11,040,000 12,929,100 1.1711 0.441 0.437 0.441 0.441 0.452 29,071,297 0.4447 -3.33%
2004-12-07 0 1.200 1.200 1.210 1.190 1.220 12,110,000 14,561,900 1.2025 0.456 0.456 0.460 0.452 0.463 31,888,896 0.4566 1.69%
2004-12-06 0 1.180 1.170 1.190 1.170 1.200 11,820,000 13,992,700 1.1838 0.448 0.444 0.452 0.444 0.456 31,125,248 0.4496 0.85%
2004-12-03 0 1.170 1.160 1.170 1.150 1.200 22,500,900 26,393,499 1.1730 0.444 0.441 0.444 0.437 0.456 59,250,938 0.4455 -2.50%
2004-12-02 0 1.200 1.200 1.210 1.190 1.240 29,970,000 36,337,900 1.2125 0.456 0.456 0.460 0.452 0.471 78,919,092 0.4604 -3.23%
2004-12-01 0 1.240 1.230 1.240 1.220 1.250 14,690,000 18,114,600 1.2331 0.471 0.467 0.471 0.463 0.475 38,682,731 0.4683 -0.80%
2004-11-30 0 1.250 1.240 1.250 1.240 1.270 14,420,000 18,055,700 1.2521 0.475 0.471 0.475 0.471 0.482 37,971,749 0.4755 0.00%
2004-11-29 0 1.250 1.250 1.260 1.250 1.270 26,610,000 33,394,400 1.2550 0.475 0.475 0.478 0.475 0.482 70,071,306 0.4766 0.81%
2004-11-26 0 1.240 1.240 1.250 1.240 1.260 14,820,000 18,440,100 1.2443 0.471 0.471 0.475 0.471 0.478 39,025,057 0.4725 0.81%
2004-11-25 0 1.230 1.230 1.240 1.230 1.270 14,130,000 17,543,700 1.2416 0.467 0.467 0.471 0.467 0.482 37,208,100 0.4715 -2.38%
2004-11-24 0 1.260 1.250 1.260 1.250 1.280 14,530,000 18,374,500 1.2646 0.478 0.475 0.478 0.475 0.486 38,261,408 0.4802 -0.79%
2004-11-23 0 1.270 1.260 1.270 1.250 1.290 21,380,000 27,125,500 1.2687 0.482 0.478 0.482 0.475 0.490 56,299,306 0.4818 0.00%
2004-11-22 0 1.270 1.260 1.270 1.220 1.270 20,200,000 25,272,800 1.2511 0.482 0.478 0.482 0.463 0.482 53,192,047 0.4751 1.60%
2004-11-19 0 1.250 1.240 1.250 1.230 1.260 19,580,000 24,242,100 1.2381 0.475 0.471 0.475 0.467 0.478 51,559,420 0.4702 0.00%
2004-11-18 0 1.250 1.240 1.250 1.240 1.270 29,990,000 37,668,400 1.2560 0.475 0.471 0.475 0.471 0.482 78,971,757 0.4770 0.81%
2004-11-17 0 1.240 1.240 1.250 1.230 1.270 19,630,000 24,509,700 1.2486 0.471 0.471 0.475 0.467 0.482 51,691,084 0.4742 -0.80%
2004-11-16 0 1.250 1.240 1.250 1.240 1.290 52,350,000 66,472,000 1.2698 0.475 0.471 0.475 0.471 0.490 137,851,667 0.4822 0.00%
2004-11-15 0 1.250 1.240 1.250 1.250 1.300 40,775,800 51,403,760 1.2606 0.475 0.471 0.475 0.475 0.494 107,373,677 0.4787 -1.57%
2004-11-12 0 1.270 1.260 1.270 1.260 1.320 61,420,000 78,451,600 1.2773 0.482 0.478 0.482 0.478 0.501 161,735,423 0.4851 -3.05%
2004-11-11 0 1.310 1.290 1.300 1.280 1.340 79,490,000 104,051,800 1.3090 0.497 0.490 0.494 0.486 0.509 209,318,606 0.4971 -2.24%
2004-11-10 0 1.340 1.330 1.340 1.270 1.390 255,678,000 342,043,660 1.3378 0.509 0.505 0.509 0.482 0.528 673,269,123 0.5080 5.51%
2004-11-09 0 1.270 1.260 1.270 1.190 1.270 28,350,000 35,030,900 1.2357 0.482 0.478 0.482 0.452 0.482 74,653,195 0.4692 5.83%
2004-11-08 0 1.200 1.190 1.200 1.180 1.210 6,840,000 8,162,000 1.1933 0.456 0.452 0.456 0.448 0.460 18,011,565 0.4532 0.00%
2004-11-05 0 1.200 1.190 1.200 1.190 1.210 8,840,000 10,584,500 1.1973 0.456 0.452 0.456 0.452 0.460 23,278,104 0.4547 0.00%
2004-11-04 0 1.200 1.190 1.200 1.190 1.220 13,630,000 16,382,700 1.2020 0.456 0.452 0.456 0.452 0.463 35,891,466 0.4565 0.84%
2004-11-03 0 1.190 1.190 1.200 1.180 1.200 6,555,000 7,788,800 1.1882 0.452 0.452 0.456 0.448 0.456 17,261,083 0.4512 -0.83%
2004-11-02 0 1.200 1.200 1.210 1.180 1.210 6,810,000 8,131,600 1.1941 0.456 0.456 0.460 0.448 0.460 17,932,566 0.4535 0.84%
2004-11-01 0 1.190 1.180 1.190 1.170 1.190 1,120,000 1,325,600 1.1836 0.452 0.448 0.452 0.444 0.452 2,949,262 0.4495 0.00%
2004-10-29 0 1.190 1.170 1.190 1.170 1.190 10,170,000 12,010,100 1.1809 0.452 0.444 0.452 0.444 0.452 26,780,353 0.4485 -1.65%
2004-10-28 0 1.210 1.210 1.220 1.190 1.220 5,710,000 6,889,900 1.2066 0.460 0.460 0.463 0.452 0.463 15,035,970 0.4582 -0.82%
2004-10-27 0 1.220 1.220 1.230 1.210 1.230 15,830,000 19,340,400 1.2218 0.463 0.463 0.467 0.460 0.467 41,684,659 0.4640 0.83%
2004-10-26 0 1.210 1.210 1.220 1.200 1.240 13,450,000 16,388,900 1.2185 0.460 0.460 0.463 0.456 0.471 35,417,477 0.4627 0.00%
2004-10-25 0 1.210 1.210 1.220 1.150 1.220 14,710,000 17,514,300 1.1906 0.460 0.460 0.463 0.437 0.463 38,735,397 0.4522 2.54%
2004-10-21 0 1.180 1.180 1.190 1.170 1.200 5,510,000 6,507,900 1.1811 0.448 0.448 0.452 0.444 0.456 14,509,316 0.4485 0.00%
2004-10-20 0 1.180 1.170 1.190 1.170 1.200 9,900,000 11,664,400 1.1782 0.448 0.444 0.452 0.444 0.456 26,069,370 0.4474 -2.48%
2004-10-19 0 1.210 1.210 1.220 1.190 1.210 9,550,000 11,459,600 1.2000 0.460 0.460 0.463 0.452 0.460 25,147,725 0.4557 0.00%
2004-10-18 0 1.210 1.200 1.210 1.200 1.230 7,800,000 9,412,500 1.2067 0.460 0.456 0.460 0.456 0.467 20,539,503 0.4583 0.00%
2004-10-15 0 1.210 1.210 1.220 1.200 1.230 9,462,366 11,469,145 1.2121 0.460 0.460 0.463 0.456 0.467 24,916,961 0.4603 0.00%
2004-10-14 0 1.210 1.200 1.210 1.200 1.230 24,040,000 29,130,400 1.2117 0.460 0.456 0.460 0.456 0.467 63,303,803 0.4602 -2.42%
2004-10-13 0 1.240 1.230 1.240 1.230 1.260 17,730,000 21,967,300 1.2390 0.471 0.467 0.471 0.467 0.478 46,687,871 0.4705 -1.59%
2004-10-12 0 1.260 1.260 1.270 1.250 1.280 8,490,000 10,670,600 1.2568 0.478 0.478 0.482 0.475 0.486 22,356,460 0.4773 0.00%
2004-10-11 0 1.260 1.250 1.260 1.240 1.260 10,550,000 13,209,200 1.2521 0.478 0.475 0.478 0.471 0.478 27,780,995 0.4755 0.80%
2004-10-08 0 1.250 1.240 1.250 1.230 1.280 29,510,000 37,156,900 1.2591 0.475 0.471 0.475 0.467 0.486 77,707,788 0.4782 -1.57%
2004-10-07 0 1.270 1.270 1.280 1.250 1.280 19,460,000 24,620,860 1.2652 0.482 0.482 0.486 0.475 0.486 51,243,428 0.4805 1.60%
2004-10-06 0 1.250 1.250 1.260 1.240 1.260 19,040,000 23,869,800 1.2537 0.475 0.475 0.478 0.471 0.478 50,137,455 0.4761 0.81%
2004-10-05 0 1.240 1.230 1.240 1.230 1.270 18,740,000 23,241,700 1.2402 0.471 0.467 0.471 0.467 0.482 49,347,474 0.4710 -1.59%
2004-10-04 0 1.260 1.250 1.260 1.220 1.280 48,727,000 61,015,980 1.2522 0.478 0.475 0.478 0.463 0.486 128,311,331 0.4755 5.00%
2004-09-30 0 1.200 1.190 1.200 1.170 1.200 36,984,000 44,069,640 1.1916 0.456 0.452 0.456 0.444 0.456 97,388,845 0.4525 3.45%
2004-09-28 0 1.160 1.150 1.160 1.130 1.160 10,930,000 12,573,100 1.1503 0.441 0.437 0.441 0.429 0.441 28,781,637 0.4368 2.65%
2004-09-27 0 1.130 1.130 1.140 1.120 1.150 7,572,577 8,574,638 1.1323 0.429 0.429 0.433 0.425 0.437 19,940,637 0.4300 -0.88%
2004-09-24 0 1.140 1.140 1.150 1.130 1.160 15,170,000 17,353,300 1.1439 0.433 0.433 0.437 0.429 0.441 39,946,701 0.4344 -1.72%
2004-09-23 0 1.160 1.150 1.160 1.120 1.170 22,790,000 26,229,500 1.1509 0.441 0.437 0.441 0.425 0.444 60,012,216 0.4371 2.65%
2004-09-22 0 1.130 1.130 1.140 1.130 1.180 34,210,000 39,752,500 1.1620 0.429 0.429 0.433 0.429 0.448 90,084,155 0.4413 -1.74%
2004-09-21 0 1.150 1.150 1.160 1.070 1.160 63,660,000 72,013,900 1.1312 0.437 0.437 0.441 0.406 0.441 167,633,947 0.4296 5.50%
2004-09-20 0 1.090 1.080 1.090 1.060 1.090 10,280,000 11,096,400 1.0794 0.414 0.410 0.414 0.403 0.414 27,070,012 0.4099 2.83%
2004-09-17 0 1.060 1.060 1.070 1.060 1.110 13,150,000 14,217,000 1.0811 0.403 0.403 0.406 0.403 0.422 34,627,496 0.4106 -3.64%
2004-09-16 0 1.100 1.090 1.100 1.070 1.100 7,860,000 8,566,400 1.0899 0.418 0.414 0.418 0.406 0.418 20,697,500 0.4139 2.80%
2004-09-15 0 1.070 1.060 1.080 1.070 1.090 4,920,000 5,296,800 1.0766 0.406 0.403 0.410 0.406 0.414 12,955,687 0.4088 -0.93%
2004-09-14 0 1.080 1.070 1.080 1.070 1.090 7,510,000 8,117,900 1.0809 0.410 0.406 0.410 0.406 0.414 19,775,855 0.4105 0.00%
2004-09-13 0 1.080 1.070 1.080 1.070 1.090 4,390,000 4,741,500 1.0801 0.410 0.406 0.410 0.406 0.414 11,560,054 0.4102 0.93%
2004-09-10 0 1.070 1.070 1.080 1.050 1.080 6,080,000 6,444,600 1.0600 0.406 0.406 0.410 0.399 0.410 16,010,280 0.4025 0.94%
2004-09-09 0 1.060 1.060 1.070 1.050 1.090 7,100,000 7,628,800 1.0745 0.403 0.403 0.406 0.399 0.414 18,696,215 0.4080 -1.85%
2004-09-08 0 1.080 1.080 1.090 1.070 1.110 17,220,000 18,777,000 1.0904 0.410 0.410 0.414 0.406 0.422 45,344,904 0.4141 -0.92%
2004-09-07 0 1.090 1.090 1.100 1.050 1.100 24,220,000 26,132,500 1.0790 0.414 0.414 0.418 0.399 0.418 63,777,791 0.4097 3.81%
2004-09-06 0 1.050 1.040 1.050 1.020 1.060 15,890,000 16,605,470 1.0450 0.399 0.395 0.399 0.387 0.403 41,842,655 0.3969 2.94%
2004-09-03 0 1.020 1.020 1.030 1.010 1.020 11,120,000 11,291,700 1.0154 0.387 0.387 0.391 0.384 0.387 29,281,959 0.3856 0.99%
2004-09-02 0 1.010 1.000 1.010 1.000 1.020 6,820,000 6,847,300 1.0040 0.384 0.380 0.384 0.380 0.387 17,958,899 0.3813 1.00%
2004-09-01 0 1.000 1.000 1.010 1.000 1.010 2,750,000 2,753,700 1.0013 0.380 0.380 0.384 0.380 0.384 7,241,492 0.3803 0.00%
2004-08-31 0 1.000 0.990 1.000 0.990 1.010 2,120,000 2,121,300 1.0006 0.380 0.376 0.380 0.376 0.384 5,582,532 0.3800 0.00%
2004-08-30 0 1.000 1.000 1.010 1.000 1.020 3,240,000 3,270,600 1.0094 0.380 0.380 0.384 0.380 0.387 8,531,794 0.3833 1.01%
2004-08-27 0 0.990 0.990 1.000 0.990 1.010 2,500,000 2,499,200 0.9997 0.376 0.376 0.380 0.376 0.384 6,583,174 0.3796 -1.98%
2004-08-26 0 1.010 1.000 1.010 1.000 1.020 5,580,000 5,614,400 1.0062 0.384 0.380 0.384 0.380 0.387 14,693,645 0.3821 1.00%
2004-08-25 0 1.000 1.000 1.010 0.980 1.000 3,440,000 3,431,400 0.9975 0.380 0.380 0.384 0.372 0.380 9,058,448 0.3788 1.01%
2004-08-24 0 0.990 0.980 1.000 0.980 0.990 1,130,000 1,113,000 0.9850 0.376 0.372 0.380 0.372 0.376 2,975,595 0.3740 -1.00%
2004-08-23 0 1.000 0.990 1.000 0.990 1.010 3,380,000 3,379,700 0.9999 0.380 0.376 0.380 0.376 0.384 8,900,451 0.3797 0.00%
2004-08-20 0 1.000 0.990 1.000 0.990 1.010 7,100,000 7,082,800 0.9976 0.380 0.376 0.380 0.376 0.384 18,696,215 0.3788 0.00%
2004-08-19 0 1.000 0.990 1.000 0.970 1.000 4,810,000 4,740,400 0.9855 0.380 0.376 0.380 0.368 0.380 12,666,027 0.3743 3.09%
2004-08-18 0 0.970 0.960 0.970 0.950 0.970 1,400,000 1,355,100 0.9679 0.368 0.365 0.368 0.361 0.368 3,686,578 0.3676 2.11%
2004-08-17 0 0.950 0.950 0.970 0.950 0.980 1,640,000 1,574,200 0.9599 0.361 0.361 0.368 0.361 0.372 4,318,562 0.3645 0.00%
2004-08-16 0 0.950 0.950 0.960 0.950 0.970 3,018,000 2,879,280 0.9540 0.361 0.361 0.365 0.361 0.368 7,947,208 0.3623 -2.06%
2004-08-13 0 0.970 0.960 0.970 0.960 0.980 1,140,000 1,100,800 0.9656 0.368 0.365 0.368 0.365 0.372 3,001,927 0.3667 -1.02%
2004-08-12 0 0.980 0.970 0.990 0.940 0.980 4,550,000 4,402,000 0.9675 0.372 0.368 0.376 0.357 0.372 11,981,377 0.3674 2.08%
2004-08-11 0 0.960 0.960 0.970 0.960 0.990 1,990,000 1,925,700 0.9677 0.365 0.365 0.368 0.365 0.376 5,240,207 0.3675 -3.03%
2004-08-10 0 0.990 0.970 0.990 0.970 0.990 4,260,000 4,175,900 0.9803 0.376 0.368 0.376 0.368 0.376 11,217,729 0.3723 1.02%
2004-08-09 0 0.980 0.980 0.990 0.980 0.990 1,810,000 1,783,800 0.9855 0.372 0.372 0.376 0.372 0.376 4,766,218 0.3743 -2.00%
2004-08-06 0 1.000 0.990 1.000 0.990 1.000 2,000,000 1,982,200 0.9911 0.380 0.376 0.380 0.376 0.380 5,266,539 0.3764 0.00%
2004-08-05 0 1.000 0.990 1.000 0.980 1.000 2,850,000 2,829,200 0.9927 0.380 0.376 0.380 0.372 0.380 7,504,819 0.3770 1.01%
2004-08-04 0 0.990 0.990 1.000 0.980 1.000 2,590,000 2,571,100 0.9927 0.376 0.376 0.380 0.372 0.380 6,820,168 0.3770 0.00%
2004-08-03 0 0.990 0.990 1.000 0.980 1.020 4,870,000 4,869,000 0.9998 0.376 0.376 0.380 0.372 0.387 12,824,023 0.3797 -1.00%
2004-08-02 0 1.000 0.990 1.000 0.980 1.000 2,820,000 2,793,900 0.9907 0.380 0.376 0.380 0.372 0.380 7,425,820 0.3762 1.01%
2004-07-30 0 0.990 0.990 1.000 0.980 1.010 10,070,000 10,019,700 0.9950 0.376 0.376 0.380 0.372 0.384 26,517,026 0.3779 1.02%
2004-07-29 0 0.980 0.980 0.990 0.980 1.000 5,970,000 5,908,000 0.9896 0.372 0.372 0.376 0.372 0.380 15,720,620 0.3758 -1.01%
2004-07-28 0 0.990 0.980 0.990 0.980 1.020 3,500,000 3,483,200 0.9952 0.376 0.372 0.376 0.372 0.387 9,216,444 0.3779 -1.00%
2004-07-27 0 1.000 0.990 1.000 0.990 1.020 6,700,000 6,719,600 1.0029 0.380 0.376 0.380 0.376 0.387 17,642,907 0.3809 -0.99%
2004-07-26 0 1.010 1.010 1.020 0.970 1.010 3,970,000 3,925,500 0.9888 0.384 0.384 0.387 0.368 0.384 10,454,081 0.3755 2.02%
2004-07-23 0 0.990 0.980 0.990 0.980 1.000 2,240,000 2,221,800 0.9919 0.376 0.372 0.376 0.372 0.380 5,898,524 0.3767 -1.00%
2004-07-22 0 1.000 0.990 1.000 0.990 1.010 3,490,000 3,471,700 0.9948 0.380 0.376 0.380 0.376 0.384 9,190,111 0.3778 -0.99%
2004-07-21 0 1.010 1.010 1.020 1.010 1.040 8,740,000 8,935,000 1.0223 0.384 0.384 0.387 0.384 0.395 23,014,777 0.3882 -1.94%
2004-07-20 0 1.030 1.020 1.030 1.010 1.030 8,420,000 8,588,900 1.0201 0.391 0.387 0.391 0.384 0.391 22,172,131 0.3874 0.00%
2004-07-19 0 1.030 1.020 1.030 0.990 1.030 12,860,000 12,958,400 1.0077 0.391 0.387 0.391 0.376 0.391 33,863,848 0.3827 4.04%
2004-07-16 0 0.990 0.980 0.990 0.960 0.990 4,130,000 4,036,200 0.9773 0.376 0.372 0.376 0.365 0.376 10,875,404 0.3711 3.13%
2004-07-15 0 0.960 0.960 0.970 0.950 0.960 3,200,000 3,064,536 0.9577 0.365 0.365 0.368 0.361 0.365 8,426,463 0.3637 0.00%
2004-07-14 0 0.960 0.950 0.960 0.940 0.960 2,630,000 2,499,500 0.9504 0.365 0.361 0.365 0.357 0.365 6,925,499 0.3609 2.13%
2004-07-13 0 0.940 0.940 0.950 0.940 0.970 6,710,000 6,349,100 0.9462 0.357 0.357 0.361 0.357 0.368 17,669,239 0.3593 -3.09%
2004-07-12 0 0.970 0.960 0.970 0.960 0.990 7,810,000 7,605,800 0.9739 0.368 0.365 0.368 0.365 0.376 20,565,836 0.3698 1.04%
2004-07-09 0 0.960 0.950 0.970 0.950 0.960 2,310,000 2,205,200 0.9546 0.365 0.361 0.368 0.361 0.365 6,082,853 0.3625 1.05%
2004-07-08 0 0.950 0.940 0.950 0.950 0.980 2,960,000 2,831,400 0.9566 0.361 0.357 0.361 0.361 0.372 7,794,478 0.3633 -2.06%
2004-07-07 0 0.970 0.960 0.980 0.960 0.980 5,270,000 5,090,700 0.9660 0.368 0.365 0.372 0.365 0.372 13,877,331 0.3668 -1.02%
2004-07-06 0 0.980 0.970 0.980 0.950 0.980 10,560,000 10,141,100 0.9603 0.372 0.368 0.372 0.361 0.372 27,807,328 0.3647 5.38%
2004-07-05 0 0.930 0.930 0.940 0.920 0.940 2,910,000 2,716,900 0.9336 0.353 0.353 0.357 0.349 0.357 7,662,815 0.3546 1.09%
2004-07-02 0 0.920 0.920 0.930 0.910 0.930 3,080,000 2,830,300 0.9189 0.349 0.349 0.353 0.346 0.353 8,110,471 0.3490 0.00%
2004-06-30 0 0.920 0.920 0.930 0.910 0.930 4,110,000 3,782,800 0.9204 0.349 0.349 0.353 0.346 0.353 10,822,738 0.3495 -1.08%
2004-06-29 0 0.930 0.920 0.930 0.910 0.940 3,750,000 3,457,600 0.9220 0.353 0.349 0.353 0.346 0.357 9,874,761 0.3501 0.00%
2004-06-28 0 0.930 0.930 0.940 0.920 0.950 1,720,000 1,604,400 0.9328 0.353 0.353 0.357 0.349 0.361 4,529,224 0.3542 -1.06%
2004-06-25 0 0.940 0.930 0.940 0.930 0.950 2,500,000 2,344,900 0.9380 0.357 0.353 0.357 0.353 0.361 6,583,174 0.3562 1.08%
2004-06-24 0 0.930 0.930 0.940 0.920 0.940 3,920,000 3,657,000 0.9329 0.353 0.353 0.357 0.349 0.357 10,322,417 0.3543 2.20%
2004-06-23 0 0.910 0.910 0.920 0.910 0.940 3,760,000 3,474,500 0.9241 0.346 0.346 0.349 0.346 0.357 9,901,094 0.3509 -2.15%
2004-06-21 0 0.930 0.920 0.930 0.920 0.940 1,400,000 1,294,800 0.9249 0.353 0.349 0.353 0.349 0.357 3,686,578 0.3512 1.09%
2004-06-18 0 0.920 0.920 0.930 0.910 0.950 3,740,000 3,487,800 0.9326 0.349 0.349 0.353 0.346 0.361 9,848,429 0.3541 -3.16%
2004-06-17 0 0.950 0.940 0.950 0.940 0.970 3,430,000 3,269,900 0.9533 0.361 0.357 0.361 0.357 0.368 9,032,115 0.3620 0.00%
2004-06-16 0 0.950 0.950 0.960 0.950 0.970 3,180,000 3,038,600 0.9555 0.361 0.361 0.365 0.361 0.368 8,373,798 0.3629 -1.04%
2004-06-15 0 0.960 0.960 0.970 0.950 0.970 2,830,000 2,717,700 0.9603 0.365 0.365 0.368 0.361 0.368 7,452,153 0.3647 -1.03%
2004-06-14 0 0.970 0.960 0.970 0.960 1.010 3,490,000 3,424,000 0.9811 0.368 0.365 0.368 0.365 0.384 9,190,111 0.3726 -3.00%
2004-06-11 0 1.000 0.990 1.000 0.990 1.000 2,280,000 2,271,700 0.9964 0.380 0.376 0.380 0.376 0.380 6,003,855 0.3784 1.01%
2004-06-10 0 0.990 0.990 1.000 0.980 1.000 4,370,000 4,333,000 0.9915 0.376 0.376 0.380 0.372 0.380 11,507,388 0.3765 -1.00%
2004-06-09 0 1.000 1.000 1.010 0.990 1.020 5,960,000 5,957,800 0.9996 0.380 0.380 0.384 0.376 0.387 15,694,287 0.3796 0.00%
2004-06-08 0 1.000 1.000 1.010 0.990 1.020 5,570,000 5,602,100 1.0058 0.380 0.380 0.384 0.376 0.387 14,667,312 0.3819 0.00%
2004-06-07 0 1.000 1.000 1.010 1.000 1.020 3,211,600 3,230,204 1.0058 0.380 0.380 0.384 0.380 0.387 8,457,009 0.3820 2.04%
2004-06-04 0 0.980 0.980 0.990 0.970 0.990 3,050,000 3,002,600 0.9845 0.372 0.372 0.376 0.368 0.376 8,031,472 0.3739 0.00%
2004-06-03 0 0.980 0.960 0.980 0.960 1.040 13,058,000 12,875,640 0.9860 0.372 0.365 0.372 0.365 0.395 34,385,235 0.3745 -3.92%
2004-06-02 0 1.020 1.010 1.020 1.010 1.030 3,310,000 3,372,400 1.0189 0.387 0.384 0.387 0.384 0.391 8,716,123 0.3869 2.00%
2004-06-01 0 1.000 1.000 1.010 1.000 1.020 8,520,000 8,576,700 1.0067 0.380 0.380 0.384 0.380 0.387 22,435,458 0.3823 1.01%
2004-05-31 0 0.990 0.990 1.000 0.980 1.010 3,890,000 3,860,400 0.9924 0.376 0.376 0.380 0.372 0.384 10,243,419 0.3769 -1.98%
2004-05-28 0 1.010 1.000 1.010 1.000 1.030 4,950,000 5,002,700 1.0106 0.384 0.380 0.384 0.380 0.391 13,034,685 0.3838 0.00%
2004-05-27 0 1.010 1.010 1.020 0.980 1.020 11,260,000 11,270,900 1.0010 0.384 0.384 0.387 0.372 0.387 29,650,616 0.3801 4.12%
2004-05-25 0 0.970 0.960 0.980 0.960 0.980 5,990,000 5,799,300 0.9682 0.368 0.365 0.372 0.365 0.372 15,773,285 0.3677 1.04%
2004-05-24 0 0.960 0.960 0.970 0.940 0.970 5,900,000 5,646,200 0.9570 0.365 0.365 0.368 0.357 0.368 15,536,291 0.3634 0.00%
2004-05-21 0 0.960 0.950 0.960 0.920 0.960 8,160,000 7,712,000 0.9451 0.365 0.361 0.365 0.349 0.365 21,487,481 0.3589 3.23%
2004-05-20 0 0.930 0.920 0.930 0.920 0.940 4,140,000 3,847,800 0.9294 0.353 0.349 0.353 0.349 0.357 10,901,736 0.3530 0.00%
2004-05-19 0 0.950 0.940 0.950 0.910 0.960 8,032,000 7,600,400 0.9463 0.353 0.349 0.353 0.338 0.357 21,605,270 0.3518 3.26%
2004-05-18 0 0.920 0.910 0.920 0.900 0.920 4,580,000 4,166,300 0.9097 0.342 0.338 0.342 0.335 0.342 12,319,738 0.3382 3.37%
2004-05-17 0 0.890 0.890 0.900 0.890 0.920 11,469,525 10,310,492 0.8989 0.331 0.331 0.335 0.331 0.342 30,851,865 0.3342 -3.26%
2004-05-14 0 0.920 0.920 0.930 0.910 0.960 13,780,000 12,790,900 0.9282 0.342 0.342 0.346 0.338 0.357 37,066,810 0.3451 -3.16%
2004-05-13 0 0.950 0.940 0.950 0.930 0.950 4,250,000 3,982,800 0.9371 0.353 0.349 0.353 0.346 0.353 11,432,071 0.3484 1.06%
2004-05-12 0 0.940 0.930 0.940 0.930 0.950 9,020,000 8,446,600 0.9364 0.349 0.346 0.349 0.346 0.353 24,262,890 0.3481 1.08%
2004-05-11 0 0.930 0.920 0.940 0.890 0.930 11,200,000 10,222,200 0.9127 0.346 0.342 0.349 0.331 0.346 30,126,870 0.3393 1.09%
2004-05-10 0 0.920 0.910 0.920 0.910 0.980 7,350,000 6,859,000 0.9332 0.342 0.338 0.342 0.338 0.364 19,770,759 0.3469 -6.12%
2004-05-07 0 0.980 0.980 0.990 0.970 1.000 12,560,000 12,426,600 0.9894 0.364 0.364 0.368 0.361 0.372 33,785,133 0.3678 0.00%
2004-05-06 0 0.980 0.980 0.990 0.960 0.990 8,050,000 7,851,400 0.9753 0.364 0.364 0.368 0.357 0.368 21,653,688 0.3626 1.03%
2004-05-05 0 0.970 0.950 0.970 0.960 0.980 4,090,000 3,963,900 0.9692 0.361 0.353 0.361 0.357 0.364 11,001,687 0.3603 0.00%
2004-05-04 0 0.970 0.960 0.970 0.940 0.970 3,910,000 3,754,400 0.9602 0.361 0.357 0.361 0.349 0.361 10,517,506 0.3570 3.19%
2004-05-03 0 0.940 0.930 0.940 0.920 0.950 1,840,000 1,711,600 0.9302 0.349 0.346 0.349 0.342 0.353 4,949,414 0.3458 0.00%
2004-04-30 0 0.940 0.930 0.940 0.910 0.940 6,720,000 6,210,100 0.9241 0.349 0.346 0.349 0.338 0.349 18,076,122 0.3436 0.00%
2004-04-29 0 0.940 0.930 0.940 0.920 0.950 6,580,000 6,138,800 0.9329 0.349 0.346 0.349 0.342 0.353 17,699,536 0.3468 -4.08%
2004-04-28 0 0.980 0.980 0.990 0.970 0.990 4,270,000 4,202,100 0.9841 0.364 0.364 0.368 0.361 0.368 11,485,869 0.3658 2.08%
2004-04-27 0 0.960 0.960 0.970 0.960 0.980 2,370,000 2,297,300 0.9693 0.357 0.357 0.361 0.357 0.364 6,375,061 0.3604 -2.04%
2004-04-26 0 0.980 0.960 0.980 0.960 1.000 4,480,000 4,348,300 0.9706 0.364 0.357 0.364 0.357 0.372 12,050,748 0.3608 -2.00%
2004-04-23 0 1.000 0.990 1.000 0.970 1.010 9,420,000 9,391,500 0.9970 0.372 0.368 0.372 0.361 0.375 25,338,850 0.3706 3.09%
2004-04-22 0 0.970 0.960 0.970 0.940 1.000 7,530,000 7,335,600 0.9742 0.361 0.357 0.361 0.349 0.372 20,254,940 0.3622 0.00%
2004-04-21 0 0.970 0.970 0.980 0.960 1.010 9,080,000 8,851,700 0.9749 0.361 0.361 0.364 0.357 0.375 24,424,284 0.3624 -4.90%
2004-04-20 0 1.020 1.010 1.040 0.980 1.070 17,790,000 18,045,600 1.0144 0.379 0.375 0.387 0.364 0.398 47,853,305 0.3771 -3.77%
2004-04-19 0 1.060 1.050 1.060 1.050 1.080 3,970,000 4,233,600 1.0664 0.394 0.390 0.394 0.390 0.402 10,678,900 0.3964 -1.85%
2004-04-16 0 1.080 1.080 1.090 1.040 1.080 9,440,000 10,058,300 1.0655 0.402 0.402 0.405 0.387 0.402 25,392,648 0.3961 2.86%
2004-04-15 0 1.050 1.040 1.050 1.040 1.090 19,090,000 20,109,900 1.0534 0.390 0.387 0.390 0.387 0.405 51,350,174 0.3916 -2.78%
2004-04-14 0 1.080 1.080 1.090 1.080 1.160 15,050,000 16,552,700 1.0998 0.402 0.402 0.405 0.402 0.431 40,482,982 0.4089 -6.90%
2004-04-13 0 1.160 1.160 1.170 1.140 1.170 15,680,000 18,191,600 1.1602 0.431 0.431 0.435 0.424 0.435 42,177,618 0.4313 2.65%
2004-04-08 0 1.130 1.120 1.130 1.080 1.130 11,800,000 13,057,200 1.1065 0.420 0.416 0.420 0.402 0.420 31,740,810 0.4114 4.63%
2004-04-07 0 1.080 1.080 1.090 1.080 1.120 11,690,000 12,805,300 1.0954 0.402 0.402 0.405 0.402 0.416 31,444,921 0.4072 -3.57%
2004-04-06 0 1.120 1.120 1.130 1.110 1.140 12,910,000 14,405,350 1.1158 0.416 0.416 0.420 0.413 0.424 34,726,598 0.4148 2.75%
2004-04-02 0 1.090 1.080 1.090 1.070 1.110 12,610,000 13,710,700 1.0873 0.405 0.402 0.405 0.398 0.413 33,919,628 0.4042 0.93%
2004-04-01 0 1.080 1.070 1.080 1.070 1.080 5,610,000 6,044,700 1.0775 0.402 0.398 0.402 0.398 0.402 15,090,334 0.4006 0.00%
2004-03-31 0 1.080 1.070 1.080 1.060 1.080 11,697,500 12,516,050 1.0700 0.402 0.398 0.402 0.394 0.402 31,465,095 0.3978 1.89%
2004-03-30 0 1.060 1.050 1.060 1.050 1.090 17,250,000 18,296,000 1.0606 0.394 0.390 0.394 0.390 0.405 46,400,760 0.3943 -0.93%
2004-03-29 0 1.070 1.060 1.070 1.050 1.110 10,720,000 11,514,700 1.0741 0.398 0.394 0.398 0.390 0.413 28,835,719 0.3993 -2.73%
2004-03-26 0 1.100 1.100 1.110 1.090 1.140 6,280,000 6,992,100 1.1134 0.409 0.409 0.413 0.405 0.424 16,892,567 0.4139 -1.79%
2004-03-25 0 1.120 1.110 1.130 1.110 1.140 3,420,000 3,842,200 1.1235 0.416 0.413 0.420 0.413 0.424 9,199,455 0.4177 -2.61%
2004-03-24 0 1.150 1.150 1.160 1.130 1.160 5,470,000 6,262,300 1.1448 0.428 0.428 0.431 0.420 0.431 14,713,748 0.4256 1.77%
2004-03-23 0 1.130 1.120 1.130 1.100 1.140 4,055,000 4,558,500 1.1242 0.420 0.416 0.420 0.409 0.424 10,907,541 0.4179 0.89%
2004-03-22 0 1.120 1.120 1.130 1.110 1.140 7,263,664 8,189,057 1.1274 0.416 0.416 0.420 0.413 0.424 19,538,523 0.4191 -2.61%
2004-03-19 0 1.150 1.140 1.150 1.130 1.160 7,510,000 8,604,600 1.1458 0.428 0.424 0.428 0.420 0.431 20,201,142 0.4259 -0.86%
2004-03-18 0 1.160 1.150 1.160 1.140 1.180 8,590,000 9,947,700 1.1581 0.431 0.428 0.431 0.424 0.439 23,106,233 0.4305 -1.69%
2004-03-17 0 1.180 1.170 1.180 1.160 1.180 9,080,000 10,618,500 1.1694 0.439 0.435 0.439 0.431 0.439 24,424,284 0.4348 1.72%
2004-03-16 0 1.160 1.150 1.160 1.140 1.160 4,200,000 4,827,100 1.1493 0.431 0.428 0.431 0.424 0.431 11,297,576 0.4273 -0.85%
2004-03-15 0 1.170 1.160 1.170 1.160 1.180 12,670,000 14,824,200 1.1700 0.435 0.431 0.435 0.431 0.439 34,081,022 0.4350 1.74%
2004-03-12 0 1.150 1.150 1.160 1.060 1.160 21,800,000 24,030,200 1.1023 0.428 0.428 0.431 0.394 0.431 58,639,801 0.4098 1.77%
2004-03-11 0 1.130 1.130 1.140 1.120 1.160 21,310,000 24,345,300 1.1424 0.420 0.420 0.424 0.416 0.431 57,321,750 0.4247 -2.59%
2004-03-10 0 1.160 1.160 1.170 1.160 1.210 37,376,000 44,089,640 1.1796 0.431 0.431 0.435 0.431 0.450 100,537,670 0.4385 -3.33%
2004-03-09 0 1.200 1.200 1.210 1.200 1.230 21,851,000 26,525,380 1.2139 0.446 0.446 0.450 0.446 0.457 58,776,986 0.4513 -0.83%
2004-03-08 0 1.210 1.210 1.220 1.200 1.240 17,532,723 21,408,013 1.2210 0.450 0.450 0.454 0.446 0.461 47,161,256 0.4539 -1.63%
2004-03-05 0 1.230 1.220 1.230 1.210 1.240 9,350,000 11,432,200 1.2227 0.457 0.454 0.457 0.450 0.461 25,150,557 0.4546 2.50%
2004-03-04 0 1.200 1.200 1.210 1.200 1.220 20,010,000 24,180,100 1.2084 0.446 0.446 0.450 0.446 0.454 53,824,882 0.4492 -1.64%
2004-03-03 0 1.220 1.210 1.220 1.210 1.250 22,100,000 27,009,400 1.2221 0.454 0.450 0.454 0.450 0.465 59,446,771 0.4543 -2.40%
2004-03-02 0 1.250 1.250 1.260 1.240 1.270 40,130,000 50,468,600 1.2576 0.465 0.465 0.468 0.461 0.472 107,945,652 0.4675 0.81%
2004-03-01 0 1.240 1.240 1.250 1.240 1.270 3,120,000 3,883,300 1.2446 0.461 0.461 0.465 0.461 0.472 8,392,485 0.4627 -0.80%
2004-02-27 0 1.250 1.250 1.260 1.240 1.260 7,030,000 8,769,400 1.2474 0.465 0.465 0.468 0.461 0.468 18,909,991 0.4637 0.81%
2004-02-26 0 1.240 1.240 1.250 1.240 1.250 3,960,000 4,915,400 1.2413 0.461 0.461 0.465 0.461 0.465 10,652,001 0.4615 0.81%
2004-02-25 0 1.230 1.230 1.240 1.230 1.260 8,630,000 10,709,400 1.2410 0.457 0.457 0.461 0.457 0.468 23,213,829 0.4613 -1.60%
2004-02-24 0 1.250 1.240 1.250 1.240 1.270 8,525,000 10,666,400 1.2512 0.465 0.461 0.465 0.461 0.472 22,931,390 0.4651 0.00%
2004-02-23 0 1.250 1.240 1.250 1.240 1.270 13,998,000 17,566,880 1.2550 0.465 0.461 0.465 0.461 0.472 37,653,208 0.4665 -1.57%
2004-02-20 0 1.270 1.260 1.270 1.260 1.280 8,420,000 10,693,000 1.2700 0.472 0.468 0.472 0.468 0.476 22,648,951 0.4721 -0.78%
2004-02-19 0 1.280 1.270 1.280 1.260 1.300 16,660,000 21,358,400 1.2820 0.476 0.472 0.476 0.468 0.483 44,813,719 0.4766 -1.54%
2004-02-18 0 1.300 1.300 1.310 1.290 1.330 57,150,000 74,868,600 1.3100 0.483 0.483 0.487 0.480 0.494 153,727,735 0.4870 0.78%
2004-02-17 0 1.290 1.290 1.300 1.250 1.300 33,200,000 42,484,800 1.2797 0.480 0.480 0.483 0.465 0.483 89,304,651 0.4757 1.57%
2004-02-16 0 1.270 1.270 1.280 1.250 1.290 25,810,000 32,866,400 1.2734 0.472 0.472 0.476 0.465 0.480 69,426,296 0.4734 0.00%
2004-02-13 0 1.270 1.260 1.270 1.200 1.270 37,780,000 47,202,800 1.2494 0.472 0.468 0.472 0.446 0.472 101,624,389 0.4645 5.83%
2004-02-12 0 1.200 1.200 1.210 1.200 1.230 10,510,000 12,731,600 1.2114 0.446 0.446 0.450 0.446 0.457 28,270,840 0.4503 -1.64%
2004-02-11 0 1.220 1.210 1.220 1.200 1.230 10,520,000 12,828,500 1.2194 0.454 0.450 0.454 0.446 0.457 28,297,739 0.4533 0.00%
2004-02-10 0 1.220 1.210 1.220 1.210 1.240 12,880,000 15,842,500 1.2300 0.454 0.450 0.454 0.450 0.461 34,645,901 0.4573 -1.61%
2004-02-09 0 1.240 1.230 1.240 1.200 1.250 16,440,000 20,262,200 1.2325 0.461 0.457 0.461 0.446 0.465 44,221,942 0.4582 3.33%
2004-02-06 0 1.200 1.200 1.210 1.170 1.210 11,460,000 13,720,100 1.1972 0.446 0.446 0.450 0.435 0.450 30,826,244 0.4451 2.56%
2004-02-05 0 1.170 1.170 1.180 1.150 1.210 16,766,748 19,778,960 1.1797 0.435 0.435 0.439 0.428 0.450 45,100,861 0.4385 -3.31%
2004-02-04 0 1.210 1.210 1.220 1.210 1.230 9,680,000 11,804,800 1.2195 0.450 0.450 0.454 0.450 0.457 26,038,224 0.4534 -0.82%
2004-02-03 0 1.220 1.220 1.230 1.190 1.230 10,930,000 13,308,700 1.2176 0.454 0.454 0.457 0.442 0.457 29,400,597 0.4527 0.83%
2004-02-02 0 1.210 1.210 1.220 1.210 1.250 10,020,000 12,201,800 1.2177 0.450 0.450 0.454 0.450 0.465 26,952,789 0.4527 -3.20%
2004-01-30 0 1.250 1.240 1.250 1.240 1.260 10,510,000 13,194,300 1.2554 0.465 0.461 0.465 0.461 0.468 28,270,840 0.4667 0.81%
2004-01-29 0 1.240 1.230 1.240 1.200 1.240 15,100,000 18,492,500 1.2247 0.461 0.457 0.461 0.446 0.461 40,617,477 0.4553 0.81%
2004-01-28 0 1.230 1.230 1.240 1.230 1.270 11,720,000 14,626,800 1.2480 0.457 0.457 0.461 0.457 0.472 31,525,618 0.4640 -2.38%
2004-01-27 0 1.260 1.250 1.260 1.230 1.260 13,230,000 16,479,900 1.2456 0.468 0.465 0.468 0.457 0.468 35,587,365 0.4631 0.80%
2004-01-26 0 1.250 1.240 1.250 1.230 1.290 14,060,000 17,562,500 1.2491 0.465 0.461 0.465 0.457 0.480 37,819,982 0.4644 -3.10%
2004-01-21 0 1.290 1.270 1.290 1.270 1.290 18,003,800 23,049,812 1.2803 0.480 0.472 0.480 0.472 0.480 48,428,406 0.4760 0.78%
2004-01-20 0 1.280 1.270 1.280 1.250 1.290 15,430,000 19,604,300 1.2705 0.476 0.472 0.476 0.465 0.480 41,505,144 0.4723 2.40%
2004-01-19 0 1.250 1.240 1.250 1.190 1.250 13,910,000 16,921,800 1.2165 0.465 0.461 0.465 0.442 0.465 37,416,497 0.4523 1.63%
2004-01-16 0 1.230 1.230 1.240 1.220 1.270 13,550,000 16,745,000 1.2358 0.457 0.457 0.461 0.454 0.472 36,448,133 0.4594 -1.60%
2004-01-15 0 1.250 1.250 1.260 1.250 1.310 9,940,000 12,736,700 1.2814 0.465 0.465 0.468 0.465 0.487 26,737,597 0.4764 -3.10%
2004-01-14 0 1.290 1.280 1.290 1.260 1.290 11,113,664 14,223,143 1.2798 0.480 0.476 0.480 0.468 0.480 29,894,635 0.4758 1.57%
2004-01-13 0 1.270 1.260 1.270 1.220 1.290 29,109,000 36,533,210 1.2550 0.472 0.468 0.472 0.454 0.480 78,300,274 0.4666 -1.55%
2004-01-12 0 1.290 1.280 1.290 1.280 1.330 22,200,000 28,964,600 1.3047 0.480 0.476 0.480 0.476 0.494 59,715,761 0.4850 -3.01%
2004-01-09 0 1.330 1.330 1.340 1.330 1.370 26,390,000 35,425,700 1.3424 0.494 0.494 0.498 0.494 0.509 70,986,438 0.4990 -0.75%
2004-01-08 0 1.340 1.340 1.350 1.320 1.360 27,160,000 36,377,800 1.3394 0.498 0.498 0.502 0.491 0.506 73,057,660 0.4979 -1.47%
2004-01-07 0 1.360 1.350 1.360 1.330 1.380 44,003,476 59,404,119 1.3500 0.506 0.502 0.506 0.494 0.513 118,364,912 0.5019 2.26%
2004-01-06 0 1.330 1.330 1.340 1.310 1.410 68,190,000 92,069,700 1.3502 0.494 0.494 0.498 0.487 0.524 183,424,221 0.5019 -4.32%
2004-01-05 0 1.390 1.390 1.400 1.360 1.430 72,970,000 102,028,300 1.3982 0.517 0.517 0.520 0.506 0.532 196,281,939 0.5198 -0.71%
2004-01-02 0 1.400 1.400 1.410 1.340 1.430 138,990,000 192,685,400 1.3863 0.520 0.520 0.524 0.498 0.532 373,869,079 0.5154 5.26%
2003-12-31 0 1.330 1.320 1.330 1.260 1.330 113,260,000 147,773,990 1.3047 0.494 0.491 0.494 0.468 0.494 304,657,975 0.4850 6.40%
2003-12-30 0 1.250 1.240 1.250 1.230 1.310 100,223,568 128,140,360 1.2785 0.465 0.461 0.465 0.457 0.487 269,591,288 0.4753 -0.79%
2003-12-29 0 1.260 1.260 1.270 1.200 1.270 27,820,000 34,429,300 1.2376 0.468 0.468 0.472 0.446 0.472 74,832,994 0.4601 0.80%
2003-12-24 0 1.250 1.250 1.260 1.230 1.260 14,930,000 18,585,000 1.2448 0.465 0.465 0.468 0.457 0.468 40,160,194 0.4628 0.81%
2003-12-23 0 1.240 1.240 1.250 1.230 1.310 51,675,000 65,052,950 1.2589 0.461 0.461 0.465 0.457 0.487 139,000,537 0.4680 -4.62%
2003-12-22 0 1.300 1.300 1.310 1.260 1.320 68,887,500 88,464,300 1.2842 0.483 0.483 0.487 0.468 0.491 185,300,426 0.4774 3.17%
2003-12-19 0 1.260 1.260 1.270 1.240 1.280 62,776,349 79,083,719 1.2598 0.468 0.468 0.472 0.461 0.476 168,862,046 0.4683 3.28%
2003-12-18 0 1.220 1.220 1.230 1.180 1.240 48,200,000 58,433,500 1.2123 0.454 0.454 0.457 0.439 0.461 129,653,138 0.4507 1.67%
2003-12-17 0 1.200 1.190 1.200 1.160 1.250 37,452,000 45,230,440 1.2077 0.446 0.442 0.446 0.431 0.465 100,742,102 0.4490 -0.83%
2003-12-16 0 1.210 1.200 1.210 1.200 1.260 62,860,000 77,128,800 1.2270 0.450 0.446 0.450 0.446 0.468 169,087,059 0.4561 -1.63%
2003-12-15 0 1.230 1.220 1.230 1.210 1.330 74,405,000 94,277,050 1.2671 0.457 0.454 0.457 0.450 0.494 200,141,944 0.4711 -6.11%
2003-12-12 0 1.310 1.300 1.310 1.250 1.340 129,686,564 169,236,802 1.3050 0.487 0.483 0.487 0.465 0.498 348,843,775 0.4851 3.97%
2003-12-11 0 1.260 1.250 1.260 1.230 1.310 132,010,000 167,085,300 1.2657 0.468 0.465 0.468 0.457 0.487 355,093,584 0.4705 -0.79%
2003-12-10 0 1.270 1.260 1.270 1.150 1.270 232,910,000 283,945,400 1.2191 0.472 0.468 0.472 0.428 0.472 626,504,405 0.4532 9.48%
2003-12-09 0 1.160 1.150 1.160 1.130 1.160 49,140,137 56,442,758 1.1486 0.431 0.428 0.431 0.420 0.431 132,182,012 0.4270 3.57%
2003-12-08 0 1.120 1.110 1.120 1.110 1.140 10,010,000 11,227,700 1.1216 0.416 0.413 0.416 0.413 0.424 26,925,890 0.4170 0.00%
2003-12-05 0 1.120 1.120 1.130 1.120 1.140 20,092,895 22,755,921 1.1325 0.416 0.416 0.420 0.416 0.424 54,047,861 0.4210 0.00%
2003-12-04 0 1.120 1.110 1.120 1.110 1.140 19,265,000 21,693,500 1.1261 0.416 0.413 0.416 0.413 0.424 51,820,907 0.4186 -0.88%
2003-12-03 0 1.130 1.120 1.130 1.120 1.170 50,380,000 57,786,400 1.1470 0.420 0.416 0.420 0.416 0.435 135,517,118 0.4264 0.00%
2003-12-02 0 1.130 1.120 1.130 1.100 1.170 84,230,000 96,057,600 1.1404 0.420 0.416 0.420 0.409 0.435 226,570,203 0.4240 -1.74%
2003-12-01 0 1.150 1.140 1.150 1.100 1.160 100,740,000 114,577,200 1.1374 0.428 0.424 0.428 0.409 0.431 270,980,438 0.4228 3.60%
2003-11-28 0 1.110 1.100 1.110 1.070 1.110 61,100,000 66,912,700 1.0951 0.413 0.409 0.413 0.398 0.413 164,352,837 0.4071 3.74%
2003-11-27 0 1.070 1.060 1.070 1.060 1.080 13,050,000 13,986,800 1.0718 0.398 0.394 0.398 0.394 0.402 35,103,184 0.3984 -0.93%
2003-11-26 0 1.080 1.070 1.080 1.070 1.090 16,270,000 17,519,800 1.0768 0.402 0.398 0.402 0.398 0.405 43,764,659 0.4003 -0.92%
2003-11-25 0 1.090 1.080 1.090 1.060 1.090 27,588,396 29,687,448 1.0761 0.405 0.402 0.405 0.394 0.405 74,210,002 0.4000 3.81%
2003-11-24 0 1.050 1.050 1.060 1.030 1.050 9,247,160 9,694,760 1.0484 0.390 0.390 0.394 0.383 0.390 24,873,928 0.3898 0.96%
2003-11-21 0 1.040 1.040 1.050 1.020 1.060 33,280,000 34,444,500 1.0350 0.387 0.387 0.390 0.379 0.394 89,519,843 0.3848 -1.89%
2003-11-20 0 1.060 1.050 1.060 1.050 1.110 23,533,664 25,347,237 1.0771 0.394 0.390 0.394 0.390 0.413 63,303,182 0.4004 -0.93%
2003-11-19 0 1.070 1.070 1.080 1.060 1.090 10,822,366 11,628,461 1.0745 0.398 0.398 0.402 0.394 0.405 29,111,073 0.3995 -0.93%
2003-11-18 0 1.080 1.070 1.080 1.060 1.100 16,100,000 17,353,200 1.0778 0.402 0.398 0.402 0.394 0.409 43,307,376 0.4007 0.00%
2003-11-17 0 1.080 1.080 1.090 1.060 1.090 16,890,000 18,214,400 1.0784 0.402 0.402 0.405 0.394 0.405 45,432,396 0.4009 -1.82%
2003-11-14 0 1.100 1.100 1.110 1.100 1.140 50,550,000 56,689,000 1.1214 0.409 0.409 0.413 0.409 0.424 135,974,401 0.4169 -1.79%
2003-11-13 0 1.120 1.110 1.120 1.050 1.130 68,230,000 74,491,300 1.0918 0.416 0.413 0.416 0.390 0.420 183,531,817 0.4059 6.67%
2003-11-12 0 1.050 1.040 1.050 1.020 1.060 32,220,000 33,536,900 1.0409 0.390 0.387 0.390 0.379 0.394 86,668,550 0.3870 -0.94%
2003-11-11 0 1.060 1.050 1.060 1.040 1.070 31,990,000 33,778,300 1.0559 0.394 0.390 0.394 0.387 0.398 86,049,873 0.3925 -1.85%
2003-11-10 0 1.080 1.070 1.080 1.060 1.110 28,240,000 30,354,900 1.0749 0.402 0.398 0.402 0.394 0.413 75,962,751 0.3996 -2.70%
2003-11-07 0 1.110 1.100 1.110 1.080 1.140 61,590,000 68,521,800 1.1125 0.413 0.409 0.413 0.402 0.424 165,670,887 0.4136 1.83%
2003-11-06 0 1.090 1.080 1.090 1.050 1.120 53,030,000 57,573,600 1.0857 0.405 0.402 0.405 0.390 0.416 142,645,351 0.4036 -0.91%
2003-11-05 0 1.100 1.090 1.100 1.080 1.150 146,642,366 162,601,855 1.1088 0.409 0.405 0.409 0.402 0.428 394,453,172 0.4122 1.85%
2003-11-04 0 1.080 1.080 1.090 1.050 1.150 171,831,383 189,201,911 1.1011 0.402 0.402 0.405 0.390 0.428 462,209,087 0.4093 -4.42%
2003-11-03 0 1.130 1.120 1.130 1.030 1.200 342,252,638 391,164,083 1.1429 0.420 0.416 0.420 0.383 0.446 920,625,072 0.4249 7.62%
2003-10-31 0 1.050 1.040 1.050 0.880 1.070 248,807,099 246,480,460 0.9906 0.390 0.387 0.390 0.327 0.398 669,265,998 0.3683 19.32%
2003-10-30 0 0.880 0.870 0.880 0.850 0.880 8,360,000 7,235,600 0.8655 0.327 0.323 0.327 0.316 0.327 22,487,557 0.3218 1.15%
2003-10-29 0 0.870 0.870 0.880 0.860 0.890 22,135,366 19,382,347 0.8756 0.323 0.323 0.327 0.320 0.331 59,541,902 0.3255 1.16%
2003-10-28 0 0.860 0.850 0.860 0.830 0.860 20,350,000 17,291,300 0.8497 0.320 0.316 0.320 0.309 0.320 54,739,447 0.3159 3.61%
2003-10-27 0 0.830 0.830 0.840 0.820 0.850 3,290,000 2,730,200 0.8298 0.309 0.309 0.312 0.305 0.316 8,849,768 0.3085 0.00%
2003-10-24 0 0.830 0.830 0.840 0.810 0.840 6,520,000 5,386,800 0.8262 0.309 0.309 0.312 0.301 0.312 17,538,142 0.3071 0.00%
2003-10-23 0 0.830 0.830 0.840 0.820 0.870 21,660,564 18,274,757 0.8437 0.309 0.309 0.312 0.305 0.323 58,264,732 0.3137 -4.60%
2003-10-22 0 0.870 0.870 0.880 0.870 0.890 9,660,000 8,490,000 0.8789 0.323 0.323 0.327 0.323 0.331 25,984,426 0.3267 0.00%
2003-10-21 0 0.870 0.870 0.880 0.860 0.880 9,777,577 8,526,592 0.8721 0.323 0.323 0.327 0.320 0.327 26,300,696 0.3242 0.00%
2003-10-20 0 0.870 0.870 0.880 0.860 0.880 7,830,000 6,812,100 0.8700 0.323 0.323 0.327 0.320 0.327 21,061,910 0.3234 0.00%
2003-10-17 0 0.870 0.860 0.880 0.860 0.880 8,290,000 7,227,800 0.8719 0.323 0.320 0.327 0.320 0.327 22,299,264 0.3241 -1.14%
2003-10-16 0 0.880 0.860 0.880 0.850 0.880 22,650,000 19,653,500 0.8677 0.327 0.320 0.327 0.316 0.327 60,926,215 0.3226 1.15%
2003-10-15 0 0.870 0.860 0.870 0.850 0.870 10,120,000 8,687,800 0.8585 0.323 0.320 0.323 0.316 0.323 27,221,779 0.3191 1.16%
2003-10-14 0 0.860 0.850 0.860 0.850 0.870 26,377,500 22,698,275 0.8605 0.320 0.316 0.320 0.316 0.323 70,952,814 0.3199 1.18%
2003-10-13 0 0.850 0.850 0.870 0.850 0.870 15,270,000 13,133,500 0.8601 0.316 0.316 0.323 0.316 0.323 41,074,760 0.3197 -1.16%
2003-10-10 0 0.860 0.850 0.860 0.850 0.890 25,800,000 22,460,800 0.8706 0.320 0.316 0.320 0.316 0.331 69,399,397 0.3236 0.00%
2003-10-09 0 0.860 0.860 0.870 0.840 0.870 20,845,828 17,878,135 0.8576 0.320 0.320 0.323 0.312 0.323 56,073,175 0.3188 2.38%
2003-10-08 0 0.840 0.840 0.850 0.840 0.860 12,065,771 10,310,475 0.8545 0.312 0.312 0.316 0.312 0.320 32,455,707 0.3177 -1.18%
2003-10-07 0 0.850 0.850 0.860 0.840 0.860 5,660,000 4,816,100 0.8509 0.316 0.316 0.320 0.312 0.320 15,224,829 0.3163 -1.16%
2003-10-06 0 0.860 0.850 0.860 0.850 0.880 17,521,212 15,109,162 0.8623 0.320 0.316 0.320 0.316 0.327 47,130,293 0.3206 1.18%
2003-10-03 0 0.850 0.840 0.850 0.830 0.850 8,863,449 7,433,990 0.8387 0.316 0.312 0.316 0.309 0.316 23,841,784 0.3118 1.19%
2003-10-02 0 0.840 0.840 0.850 0.830 0.840 9,855,610 8,261,788 0.8383 0.312 0.312 0.316 0.309 0.312 26,510,597 0.3116 1.20%
2003-09-30 0 0.830 0.830 0.840 0.830 0.840 5,292,366 4,394,895 0.8304 0.309 0.309 0.312 0.309 0.312 14,235,931 0.3087 0.00%
2003-09-29 0 0.830 0.830 0.840 0.810 0.830 6,577,052 5,421,030 0.8242 0.309 0.309 0.312 0.301 0.309 17,691,606 0.3064 1.22%
2003-09-26 0 0.820 0.810 0.820 0.810 0.830 4,930,000 4,031,600 0.8178 0.305 0.301 0.305 0.301 0.309 13,261,203 0.3040 0.00%
2003-09-25 0 0.820 0.810 0.820 0.820 0.840 8,633,656 7,122,452 0.8250 0.305 0.301 0.305 0.305 0.312 23,223,664 0.3067 0.00%
2003-09-24 0 0.820 0.820 0.830 0.800 0.830 5,458,424 4,464,908 0.8180 0.305 0.305 0.309 0.297 0.309 14,682,610 0.3041 2.50%
2003-09-23 0 0.800 0.800 0.810 0.790 0.820 5,060,000 4,080,700 0.8065 0.297 0.297 0.301 0.294 0.305 13,610,890 0.2998 -1.23%
2003-09-22 0 0.810 0.800 0.810 0.800 0.830 5,210,000 4,184,200 0.8031 0.301 0.297 0.301 0.297 0.309 14,014,374 0.2986 -2.41%
2003-09-19 0 0.830 0.810 0.830 0.780 0.840 24,180,000 19,448,000 0.8043 0.309 0.301 0.309 0.290 0.312 65,041,761 0.2990 5.06%
2003-09-18 0 0.790 0.790 0.800 0.770 0.810 14,250,000 11,244,300 0.7891 0.294 0.294 0.297 0.286 0.301 38,331,063 0.2933 -2.47%
2003-09-17 0 0.810 0.800 0.810 0.800 0.840 13,040,000 10,643,400 0.8162 0.301 0.297 0.301 0.297 0.312 35,076,285 0.3034 -2.41%
2003-09-16 0 0.830 0.820 0.830 0.820 0.850 12,140,000 10,117,200 0.8334 0.309 0.305 0.309 0.305 0.316 32,655,375 0.3098 -2.35%
2003-09-15 0 0.850 0.850 0.860 0.840 0.860 10,110,000 8,611,700 0.8518 0.316 0.316 0.320 0.312 0.320 27,194,880 0.3167 0.00%
2003-09-11 0 0.850 0.840 0.850 0.830 0.850 9,280,000 7,843,200 0.8452 0.316 0.312 0.316 0.309 0.316 24,962,264 0.3142 1.19%
2003-09-10 0 0.840 0.830 0.840 0.820 0.850 35,610,000 29,748,400 0.8354 0.312 0.309 0.312 0.305 0.316 95,787,308 0.3106 0.00%
2003-09-09 0 0.840 0.840 0.850 0.840 0.880 29,007,260 25,158,326 0.8673 0.312 0.312 0.316 0.312 0.327 78,026,603 0.3224 -2.33%
2003-09-08 0 0.860 0.860 0.870 0.850 0.870 20,051,228 17,313,195 0.8634 0.320 0.320 0.323 0.316 0.323 53,935,781 0.3210 -1.15%
2003-09-05 0 0.870 0.860 0.870 0.840 0.870 32,060,000 27,390,800 0.8544 0.323 0.320 0.323 0.312 0.323 86,238,166 0.3176 4.82%
2003-09-04 0 0.830 0.830 0.840 0.830 0.850 22,668,832 18,988,466 0.8376 0.309 0.309 0.312 0.309 0.316 60,976,871 0.3114 0.00%
2003-09-03 0 0.830 0.820 0.830 0.800 0.840 20,430,000 16,801,500 0.8224 0.309 0.305 0.309 0.297 0.312 54,954,639 0.3057 1.22%
2003-09-02 0 0.820 0.820 0.830 0.820 0.840 4,450,000 3,681,400 0.8273 0.305 0.305 0.309 0.305 0.312 11,970,051 0.3076 -1.20%
2003-09-01 0 0.830 0.830 0.840 0.820 0.850 21,920,000 18,339,500 0.8367 0.309 0.309 0.312 0.305 0.316 58,962,589 0.3110 1.22%
2003-08-29 0 0.820 0.810 0.820 0.810 0.830 11,790,000 9,630,600 0.8168 0.305 0.301 0.305 0.301 0.309 31,713,911 0.3037 2.50%
2003-08-28 0 0.800 0.800 0.810 0.800 0.830 15,910,000 12,915,200 0.8118 0.297 0.297 0.301 0.297 0.309 42,796,295 0.3018 1.27%
2003-08-27 0 0.790 0.790 0.800 0.780 0.810 8,110,869 6,449,352 0.7951 0.294 0.294 0.297 0.290 0.301 21,817,419 0.2956 1.28%
2003-08-26 0 0.780 0.780 0.790 0.760 0.790 14,010,000 10,892,500 0.7775 0.290 0.290 0.294 0.283 0.294 37,685,487 0.2890 -1.27%
2003-08-25 0 0.790 0.780 0.790 0.770 0.830 24,750,000 19,774,900 0.7990 0.294 0.290 0.294 0.286 0.309 66,575,003 0.2970 -3.66%
2003-08-22 0 0.820 0.820 0.830 0.820 0.830 12,840,000 10,578,800 0.8239 0.305 0.305 0.309 0.305 0.309 34,538,305 0.3063 0.00%
2003-08-21 0 0.820 0.820 0.830 0.810 0.840 30,031,000 24,807,820 0.8261 0.305 0.305 0.309 0.301 0.312 80,780,361 0.3071 1.23%
2003-08-20 0 0.810 0.800 0.810 0.800 0.820 26,680,000 21,477,000 0.8050 0.301 0.297 0.301 0.297 0.305 71,766,509 0.2993 3.85%
2003-08-19 0 0.780 0.780 0.790 0.780 0.830 65,160,000 52,083,400 0.7993 0.290 0.290 0.294 0.290 0.309 175,273,827 0.2972 1.30%
2003-08-18 0 0.770 0.770 0.780 0.740 0.780 42,700,000 32,533,200 0.7619 0.286 0.286 0.290 0.275 0.290 114,858,693 0.2832 5.48%
2003-08-15 0 0.730 0.730 0.740 0.730 0.740 8,434,732 6,221,412 0.7376 0.271 0.271 0.275 0.271 0.275 22,688,578 0.2742 -1.35%
2003-08-14 0 0.740 0.740 0.750 0.730 0.750 6,061,307 4,487,202 0.7403 0.275 0.275 0.279 0.271 0.279 16,304,304 0.2752 -1.33%
2003-08-13 0 0.750 0.740 0.750 0.730 0.750 16,615,592 12,320,158 0.7415 0.279 0.275 0.279 0.271 0.279 44,694,266 0.2757 2.74%
2003-08-12 0 0.730 0.730 0.740 0.730 0.740 7,826,382 5,772,621 0.7376 0.271 0.271 0.275 0.271 0.275 21,052,178 0.2742 -1.35%
2003-08-11 0 0.740 0.740 0.750 0.730 0.750 11,530,000 8,523,900 0.7393 0.275 0.275 0.279 0.271 0.279 31,014,537 0.2748 2.78%
2003-08-08 0 0.720 0.720 0.730 0.720 0.730 5,970,000 4,331,000 0.7255 0.268 0.268 0.271 0.268 0.271 16,058,698 0.2697 -1.37%
2003-08-07 0 0.730 0.720 0.730 0.720 0.730 5,190,000 3,748,100 0.7222 0.271 0.268 0.271 0.268 0.271 13,960,576 0.2685 1.39%
2003-08-06 0 0.720 0.720 0.730 0.720 0.740 9,650,000 6,983,800 0.7237 0.268 0.268 0.271 0.268 0.275 25,957,527 0.2690 -2.70%
2003-08-05 0 0.740 0.740 0.750 0.740 0.760 27,050,814 20,201,697 0.7468 0.275 0.275 0.279 0.275 0.283 72,763,961 0.2776 1.37%
2003-08-04 0 0.730 0.730 0.740 0.730 0.740 3,370,654 2,477,001 0.7349 0.271 0.271 0.275 0.271 0.275 9,066,719 0.2732 0.00%
2003-08-01 0 0.730 0.730 0.740 0.730 0.740 9,730,000 7,132,300 0.7330 0.271 0.271 0.275 0.271 0.275 26,172,718 0.2725 0.00%
2003-07-31 0 0.730 0.730 0.740 0.720 0.740 7,172,217 5,234,608 0.7298 0.271 0.271 0.275 0.268 0.275 19,292,540 0.2713 0.00%
2003-07-30 0 0.730 0.730 0.740 0.730 0.750 8,484,732 6,218,565 0.7329 0.271 0.271 0.275 0.271 0.279 22,823,073 0.2725 -2.67%
2003-07-29 0 0.750 0.740 0.750 0.730 0.760 30,483,075 22,797,058 0.7479 0.279 0.275 0.279 0.271 0.283 81,996,397 0.2780 2.74%
2003-07-28 0 0.730 0.720 0.730 0.720 0.740 6,190,000 4,522,000 0.7305 0.271 0.268 0.271 0.268 0.275 16,650,476 0.2716 0.00%
2003-07-25 0 0.730 0.720 0.730 0.720 0.730 2,960,000 2,139,400 0.7228 0.271 0.268 0.271 0.268 0.271 7,962,101 0.2687 0.00%
2003-07-24 0 0.730 0.720 0.730 0.710 0.730 10,791,520 7,800,734 0.7229 0.271 0.268 0.271 0.264 0.271 29,028,100 0.2687 2.82%
2003-07-23 0 0.710 0.710 0.720 0.710 0.730 19,670,000 14,101,500 0.7169 0.264 0.264 0.268 0.264 0.271 52,910,316 0.2665 -1.39%
2003-07-22 0 0.720 0.710 0.720 0.710 0.730 7,319,465 5,270,236 0.7200 0.268 0.264 0.268 0.264 0.271 19,688,623 0.2677 -1.37%
2003-07-21 0 0.730 0.720 0.730 0.720 0.740 14,774,124 10,719,604 0.7256 0.271 0.268 0.271 0.268 0.275 39,740,903 0.2697 1.39%
2003-07-18 0 0.720 0.710 0.720 0.700 0.720 14,795,856 10,584,824 0.7154 0.268 0.264 0.268 0.260 0.268 39,799,360 0.2660 2.86%
2003-07-17 0 0.700 0.700 0.710 0.700 0.750 19,670,000 14,223,900 0.7231 0.260 0.260 0.264 0.260 0.279 52,910,316 0.2688 -5.41%
2003-07-16 0 0.740 0.740 0.750 0.740 0.750 17,590,000 13,147,200 0.7474 0.275 0.275 0.279 0.275 0.279 47,315,326 0.2779 0.00%
2003-07-15 0 0.740 0.730 0.740 0.730 0.770 20,450,000 15,246,400 0.7455 0.275 0.271 0.275 0.271 0.286 55,008,437 0.2772 -2.63%
2003-07-14 0 0.760 0.750 0.760 0.740 0.770 33,130,000 25,073,700 0.7568 0.283 0.279 0.283 0.275 0.286 89,116,358 0.2814 2.70%
2003-07-11 0 0.740 0.740 0.750 0.730 0.750 21,940,000 16,283,800 0.7422 0.275 0.275 0.279 0.271 0.279 59,016,387 0.2759 -1.33%
2003-07-10 0 0.750 0.750 0.760 0.740 0.760 31,310,000 23,397,300 0.7473 0.279 0.279 0.283 0.275 0.283 84,220,742 0.2778 -1.32%
2003-07-09 0 0.760 0.750 0.760 0.740 0.770 50,890,000 38,384,000 0.7543 0.283 0.279 0.283 0.275 0.286 136,888,967 0.2804 2.70%
2003-07-08 0 0.740 0.740 0.750 0.730 0.750 22,710,000 16,772,800 0.7386 0.275 0.275 0.279 0.271 0.279 61,087,609 0.2746 0.00%
2003-07-07 0 0.740 0.740 0.750 0.720 0.750 40,580,000 29,852,900 0.7357 0.275 0.275 0.279 0.268 0.279 109,156,107 0.2735 2.78%
2003-07-04 0 0.720 0.720 0.730 0.710 0.730 37,730,000 27,174,400 0.7202 0.268 0.268 0.271 0.264 0.271 101,489,894 0.2678 1.41%
2003-07-03 0 0.710 0.710 0.720 0.690 0.720 28,610,000 20,064,800 0.7013 0.264 0.264 0.268 0.257 0.268 76,958,014 0.2607 1.43%
2003-07-02 0 0.700 0.690 0.700 0.690 0.700 14,158,383 9,800,765 0.6922 0.260 0.257 0.260 0.257 0.260 38,084,622 0.2573 1.45%
2003-06-30 0 0.690 0.690 0.700 0.690 0.700 8,650,000 6,005,900 0.6943 0.257 0.257 0.260 0.257 0.260 23,267,627 0.2581 -1.43%
2003-06-27 0 0.700 0.690 0.700 0.690 0.710 11,970,000 8,375,800 0.6997 0.260 0.257 0.260 0.257 0.264 32,198,093 0.2601 0.00%
2003-06-26 0 0.700 0.700 0.710 0.690 0.710 20,440,000 14,246,000 0.6970 0.260 0.260 0.264 0.257 0.264 54,981,538 0.2591 1.45%
2003-06-25 0 0.690 0.690 0.700 0.680 0.700 6,690,000 4,604,800 0.6883 0.257 0.257 0.260 0.253 0.260 17,995,425 0.2559 1.47%
2003-06-24 0 0.680 0.680 0.690 0.670 0.700 14,920,000 10,184,900 0.6826 0.253 0.253 0.257 0.249 0.260 40,133,295 0.2538 -2.86%
2003-06-23 0 0.700 0.690 0.700 0.690 0.720 30,240,000 21,219,200 0.7017 0.260 0.257 0.260 0.257 0.268 81,342,550 0.2609 0.00%
2003-06-20 0 0.700 0.700 0.710 0.690 0.720 48,970,000 34,762,800 0.7099 0.260 0.260 0.264 0.257 0.268 131,724,360 0.2639 0.00%
2003-06-19 0 0.700 0.690 0.700 0.680 0.720 29,920,000 21,006,300 0.7021 0.260 0.257 0.260 0.253 0.268 80,481,782 0.2610 0.00%
2003-06-18 0 0.700 0.690 0.700 0.680 0.720 35,160,000 24,583,700 0.6992 0.260 0.257 0.260 0.253 0.268 94,576,853 0.2599 -1.41%
2003-06-17 0 0.710 0.710 0.720 0.700 0.750 34,135,000 24,535,250 0.7188 0.264 0.264 0.268 0.260 0.279 91,819,707 0.2672 -2.74%
2003-06-16 0 0.730 0.720 0.730 0.720 0.760 64,920,000 47,979,500 0.7391 0.271 0.268 0.271 0.268 0.283 174,628,251 0.2748 -1.35%
2003-06-13 0 0.740 0.730 0.740 0.700 0.770 123,780,000 91,229,100 0.7370 0.275 0.271 0.275 0.260 0.286 332,955,714 0.2740 5.71%
2003-06-12 0 0.700 0.700 0.710 0.690 0.710 38,070,000 26,620,200 0.6992 0.260 0.260 0.264 0.257 0.264 102,404,460 0.2600 0.00%
2003-06-11 0 0.700 0.690 0.700 0.690 0.710 37,673,000 26,279,450 0.6976 0.260 0.257 0.260 0.257 0.264 101,336,570 0.2593 1.45%
2003-06-10 0 0.690 0.690 0.700 0.650 0.700 85,450,000 58,050,200 0.6793 0.257 0.257 0.260 0.242 0.260 229,851,880 0.2526 4.55%
2003-06-09 0 0.660 0.650 0.660 0.640 0.660 39,310,000 25,658,100 0.6527 0.245 0.242 0.245 0.238 0.245 105,739,935 0.2427 3.13%
2003-06-06 0 0.640 0.630 0.640 0.630 0.640 9,910,000 6,338,100 0.6396 0.238 0.234 0.238 0.234 0.238 26,656,900 0.2378 1.59%
2003-06-05 0 0.630 0.630 0.640 0.630 0.650 21,660,000 13,892,300 0.6414 0.234 0.234 0.238 0.234 0.242 58,263,215 0.2384 -3.08%
2003-06-03 0 0.650 0.640 0.650 0.630 0.650 20,500,000 13,164,300 0.6422 0.242 0.238 0.242 0.234 0.242 55,142,932 0.2387 1.56%
2003-06-02 0 0.640 0.640 0.650 0.630 0.650 43,080,000 27,638,200 0.6416 0.238 0.238 0.242 0.234 0.242 115,880,854 0.2385 1.59%
2003-05-30 0 0.630 0.620 0.630 0.610 0.630 40,020,000 24,738,400 0.6182 0.234 0.230 0.234 0.227 0.234 107,649,763 0.2298 1.61%
2003-05-29 0 0.620 0.610 0.620 0.610 0.640 40,200,000 24,905,300 0.6195 0.230 0.227 0.230 0.227 0.238 108,133,945 0.2303 -1.59%
2003-05-28 0 0.630 0.630 0.640 0.630 0.670 48,650,000 31,721,800 0.6520 0.234 0.234 0.238 0.234 0.249 130,863,592 0.2424 -1.56%
2003-05-27 0 0.640 0.640 0.650 0.640 0.670 58,180,000 37,775,900 0.6493 0.238 0.238 0.242 0.238 0.249 156,498,331 0.2414 -4.48%
2003-05-26 0 0.670 0.660 0.670 0.640 0.680 95,500,000 63,486,400 0.6648 0.249 0.245 0.249 0.238 0.253 256,885,367 0.2471 0.00%
2003-05-23 0 0.670 0.670 0.680 0.630 0.730 169,170,000 115,085,900 0.6803 0.249 0.249 0.253 0.234 0.271 455,050,235 0.2529 6.35%
2003-05-22 0 0.630 0.620 0.630 0.620 0.630 19,210,000 11,948,400 0.6220 0.234 0.230 0.234 0.230 0.234 51,672,962 0.2312 1.61%
2003-05-21 0 0.620 0.610 0.620 0.600 0.620 13,220,000 8,067,800 0.6103 0.230 0.227 0.230 0.223 0.230 35,560,466 0.2269 1.64%
2003-05-20 0 0.610 0.610 0.620 0.600 0.620 14,120,000 8,575,500 0.6073 0.227 0.227 0.230 0.223 0.230 37,981,376 0.2258 0.00%
2003-05-19 0 0.610 0.600 0.610 0.600 0.620 9,510,000 5,796,400 0.6095 0.227 0.223 0.227 0.223 0.230 25,580,941 0.2266 0.00%
2003-05-16 0 0.610 0.610 0.620 0.600 0.620 11,070,000 6,718,900 0.6069 0.227 0.227 0.230 0.223 0.230 29,777,183 0.2256 0.00%
2003-05-15 0 0.610 0.600 0.610 0.600 0.620 10,830,000 6,549,100 0.6047 0.227 0.223 0.227 0.223 0.230 29,131,608 0.2248 0.83%
2003-05-14 0 0.640 0.640 0.650 0.630 0.650 10,510,000 6,722,900 0.6397 0.225 0.225 0.228 0.221 0.228 29,906,343 0.2248 0.00%
2003-05-13 0 0.640 0.630 0.640 0.630 0.650 8,130,000 5,177,500 0.6368 0.225 0.221 0.225 0.221 0.228 23,134,022 0.2238 0.00%
2003-05-12 0 0.640 0.640 0.650 0.630 0.650 9,050,000 5,759,600 0.6364 0.225 0.225 0.228 0.221 0.228 25,751,894 0.2237 1.59%
2003-05-09 0 0.630 0.630 0.640 0.620 0.640 5,870,000 3,691,800 0.6289 0.221 0.221 0.225 0.218 0.225 16,703,162 0.2210 0.00%
2003-05-07 0 0.630 0.630 0.640 0.600 0.640 12,910,000 8,044,800 0.6231 0.221 0.221 0.225 0.211 0.225 36,735,574 0.2190 3.28%
2003-05-06 0 0.610 0.600 0.610 0.600 0.610 6,360,000 3,858,300 0.6067 0.214 0.211 0.214 0.211 0.214 18,097,463 0.2132 -1.61%
2003-05-05 0 0.620 0.610 0.620 0.590 0.620 11,674,000 7,073,240 0.6059 0.218 0.214 0.218 0.207 0.218 33,218,520 0.2129 6.90%
2003-05-02 0 0.580 0.580 0.590 0.580 0.590 9,990,000 5,845,000 0.5851 0.204 0.204 0.207 0.204 0.207 28,426,676 0.2056 1.75%
2003-04-30 0 0.570 0.570 0.580 0.570 0.580 2,560,000 1,472,800 0.5753 0.200 0.200 0.204 0.200 0.204 7,284,514 0.2022 0.00%
2003-04-29 0 0.570 0.570 0.580 0.570 0.580 9,110,000 5,226,200 0.5737 0.200 0.200 0.204 0.200 0.204 25,922,625 0.2016 -1.72%
2003-04-28 0 0.580 0.560 0.580 0.560 0.580 3,360,000 1,898,900 0.5651 0.204 0.197 0.204 0.197 0.204 9,560,924 0.1986 3.57%
2003-04-25 0 0.560 0.550 0.560 0.550 0.560 3,230,000 1,797,900 0.5566 0.197 0.193 0.197 0.193 0.197 9,191,007 0.1956 0.00%
2003-04-24 0 0.560 0.550 0.560 0.550 0.560 6,910,000 3,852,900 0.5576 0.197 0.193 0.197 0.193 0.197 19,662,496 0.1960 -1.75%
2003-04-23 0 0.570 0.560 0.570 0.560 0.570 4,340,000 2,439,900 0.5622 0.200 0.197 0.200 0.197 0.200 12,349,527 0.1976 0.00%
2003-04-22 0 0.570 0.560 0.570 0.560 0.570 1,530,000 861,400 0.5630 0.200 0.197 0.200 0.197 0.200 4,353,635 0.1979 0.00%
2003-04-17 0 0.570 0.560 0.570 0.560 0.570 870,000 492,600 0.5662 0.200 0.197 0.200 0.197 0.200 2,475,596 0.1990 0.00%
2003-04-16 0 0.570 0.560 0.570 0.560 0.570 650,000 366,600 0.5640 0.200 0.197 0.200 0.197 0.200 1,849,584 0.1982 0.00%
2003-04-15 0 0.570 0.560 0.570 0.560 0.570 820,000 462,400 0.5639 0.200 0.197 0.200 0.197 0.200 2,333,321 0.1982 0.00%
2003-04-14 0 0.570 0.560 0.570 0.560 0.570 1,340,000 762,400 0.5690 0.200 0.197 0.200 0.197 0.200 3,812,988 0.1999 0.00%
2003-04-11 0 0.570 0.560 0.580 0.560 0.570 2,090,000 1,187,500 0.5682 0.200 0.197 0.204 0.197 0.200 5,947,122 0.1997 0.00%
2003-04-10 0 0.570 0.570 0.580 0.560 0.580 1,680,000 957,200 0.5698 0.200 0.200 0.204 0.197 0.204 4,780,462 0.2002 0.00%
2003-04-09 0 0.570 0.570 0.580 0.560 0.580 3,650,000 2,083,500 0.5708 0.200 0.200 0.204 0.197 0.204 10,386,123 0.2006 -1.72%
2003-04-08 0 0.580 0.570 0.580 0.570 0.580 4,840,000 2,804,100 0.5794 0.204 0.200 0.204 0.200 0.204 13,772,284 0.2036 0.00%
2003-04-07 0 0.580 0.580 0.590 0.560 0.590 6,790,000 3,891,300 0.5731 0.204 0.204 0.207 0.197 0.207 19,321,034 0.2014 1.75%
2003-04-04 0 0.570 0.560 0.570 0.550 0.570 1,910,000 1,076,000 0.5634 0.200 0.197 0.200 0.193 0.200 5,434,930 0.1980 0.00%
2003-04-03 0 0.570 0.560 0.570 0.560 0.570 1,160,000 655,600 0.5652 0.200 0.197 0.200 0.197 0.200 3,300,795 0.1986 0.00%
2003-04-02 0 0.570 0.560 0.570 0.560 0.570 2,950,000 1,655,000 0.5610 0.200 0.197 0.200 0.197 0.200 8,394,264 0.1972 1.79%
2003-04-01 0 0.560 0.550 0.560 0.550 0.560 2,610,000 1,441,200 0.5522 0.197 0.193 0.197 0.193 0.197 7,426,789 0.1941 1.82%
2003-03-31 0 0.550 0.550 0.560 0.550 0.560 3,570,000 1,979,500 0.5545 0.193 0.193 0.197 0.193 0.197 10,158,482 0.1949 -1.79%
2003-03-28 0 0.560 0.560 0.570 0.560 0.570 1,920,000 1,080,500 0.5628 0.197 0.197 0.200 0.197 0.200 5,463,385 0.1978 1.82%
2003-03-27 0 0.550 0.550 0.560 0.550 0.560 2,080,000 1,157,400 0.5564 0.193 0.193 0.197 0.193 0.197 5,918,667 0.1956 0.00%
2003-03-26 0 0.550 0.550 0.560 0.550 0.560 730,000 402,000 0.5507 0.193 0.193 0.197 0.193 0.197 2,077,225 0.1935 0.00%
2003-03-25 0 0.550 0.550 0.560 0.550 0.560 2,910,000 1,615,300 0.5551 0.193 0.193 0.197 0.193 0.197 8,280,443 0.1951 -1.79%
2003-03-24 0 0.560 0.550 0.560 0.550 0.560 1,410,000 782,800 0.5552 0.197 0.193 0.197 0.193 0.197 4,012,174 0.1951 0.00%
2003-03-21 0 0.560 0.550 0.560 0.550 0.560 1,860,000 1,031,500 0.5546 0.197 0.193 0.197 0.193 0.197 5,292,654 0.1949 1.82%
2003-03-20 0 0.550 0.550 0.560 0.550 0.560 3,460,000 1,923,700 0.5560 0.193 0.193 0.197 0.193 0.197 9,845,475 0.1954 0.00%
2003-03-19 0 0.550 0.550 0.560 0.540 0.550 1,680,000 923,100 0.5495 0.193 0.193 0.197 0.190 0.193 4,780,462 0.1931 0.00%
2003-03-18 0 0.550 0.540 0.560 0.540 0.550 2,090,000 1,146,900 0.5488 0.193 0.190 0.197 0.190 0.193 5,947,122 0.1928 0.00%
2003-03-17 0 0.550 0.550 0.560 0.540 0.560 7,910,000 4,315,100 0.5455 0.193 0.193 0.197 0.190 0.197 22,508,009 0.1917 0.00%
2003-03-14 0 0.550 0.550 0.560 0.550 0.560 660,000 365,800 0.5542 0.193 0.193 0.197 0.193 0.197 1,878,039 0.1948 0.00%
2003-03-13 0 0.550 0.550 0.560 0.550 0.560 420,000 231,200 0.5505 0.193 0.193 0.197 0.193 0.197 1,195,116 0.1935 0.00%
2003-03-12 0 0.550 0.550 0.560 0.550 0.550 1,170,000 643,500 0.5500 0.193 0.193 0.197 0.193 0.193 3,329,250 0.1933 0.00%
2003-03-11 0 0.550 0.550 0.560 0.540 0.550 1,260,000 690,400 0.5479 0.193 0.193 0.197 0.190 0.193 3,585,347 0.1926 0.00%
2003-03-10 0 0.550 0.550 0.560 0.540 0.550 2,630,000 1,435,900 0.5460 0.193 0.193 0.197 0.190 0.193 7,483,700 0.1919 0.00%
2003-03-07 0 0.550 0.540 0.550 0.540 0.550 3,630,000 1,987,800 0.5476 0.193 0.190 0.193 0.190 0.193 10,329,213 0.1924 0.00%
2003-03-06 0 0.550 0.540 0.550 0.550 0.560 2,960,000 1,628,400 0.5501 0.193 0.190 0.193 0.193 0.197 8,422,719 0.1933 0.00%
2003-03-05 0 0.550 0.550 0.560 0.550 0.560 1,170,000 643,700 0.5502 0.193 0.193 0.197 0.193 0.197 3,329,250 0.1933 0.00%
2003-03-04 0 0.550 0.550 0.560 0.550 0.560 2,040,000 1,125,500 0.5517 0.193 0.193 0.197 0.193 0.197 5,804,847 0.1939 -1.79%
2003-03-03 0 0.560 0.550 0.560 0.550 0.570 1,650,000 924,100 0.5601 0.197 0.193 0.197 0.193 0.200 4,695,097 0.1968 0.00%
2003-02-28 0 0.560 0.560 0.570 0.560 0.570 1,480,000 832,200 0.5623 0.197 0.197 0.200 0.197 0.200 4,211,359 0.1976 0.00%
2003-02-27 0 0.560 0.550 0.560 0.550 0.560 3,380,000 1,868,900 0.5529 0.197 0.193 0.197 0.193 0.197 9,617,834 0.1943 1.82%
2003-02-26 0 0.550 0.550 0.560 0.550 0.570 2,090,000 1,164,700 0.5573 0.193 0.193 0.197 0.193 0.200 5,947,122 0.1958 -3.51%
2003-02-25 0 0.570 0.560 0.570 0.560 0.570 3,412,000 1,914,490 0.5611 0.200 0.197 0.200 0.197 0.200 9,708,891 0.1972 1.79%
2003-02-24 0 0.560 0.560 0.570 0.560 0.570 2,700,000 1,535,100 0.5686 0.197 0.197 0.200 0.197 0.200 7,682,885 0.1998 -1.75%
2003-02-21 0 0.570 0.570 0.580 0.570 0.570 1,240,000 706,800 0.5700 0.200 0.200 0.204 0.200 0.200 3,528,436 0.2003 -1.72%
2003-02-20 0 0.580 0.570 0.580 0.560 0.580 5,120,000 2,931,800 0.5726 0.204 0.200 0.204 0.197 0.204 14,569,027 0.2012 0.00%
2003-02-19 0 0.580 0.570 0.580 0.570 0.580 1,140,000 650,000 0.5702 0.204 0.200 0.204 0.200 0.204 3,243,885 0.2004 0.00%
2003-02-18 0 0.580 0.570 0.580 0.570 0.580 1,280,000 732,300 0.5721 0.204 0.200 0.204 0.200 0.204 3,642,257 0.2011 0.00%
2003-02-17 0 0.580 0.570 0.580 0.570 0.580 2,200,000 1,260,700 0.5730 0.204 0.200 0.204 0.200 0.204 6,260,129 0.2014 0.00%
2003-02-14 0 0.580 0.570 0.580 0.570 0.590 1,510,000 875,700 0.5799 0.204 0.200 0.204 0.200 0.207 4,296,725 0.2038 0.00%
2003-02-13 0 0.580 0.570 0.580 0.570 0.580 2,620,000 1,519,100 0.5798 0.204 0.200 0.204 0.200 0.204 7,455,244 0.2038 -1.69%
2003-02-12 0 0.590 0.580 0.590 0.580 0.590 2,390,000 1,387,200 0.5804 0.207 0.204 0.207 0.204 0.207 6,800,776 0.2040 3.51%
2003-02-11 0 0.570 0.570 0.580 0.570 0.580 1,780,000 1,031,000 0.5792 0.200 0.200 0.204 0.200 0.204 5,065,013 0.2036 -3.39%
2003-02-10 0 0.590 0.580 0.590 0.580 0.600 3,890,000 2,274,300 0.5847 0.207 0.204 0.207 0.204 0.211 11,069,046 0.2055 -1.67%
2003-02-07 0 0.600 0.590 0.600 0.590 0.610 2,121,300 1,267,815 0.5977 0.211 0.207 0.211 0.207 0.214 6,036,187 0.2100 0.00%
2003-02-06 0 0.600 0.590 0.600 0.590 0.600 4,980,000 2,971,900 0.5968 0.211 0.207 0.211 0.207 0.211 14,170,655 0.2097 1.69%
2003-02-05 0 0.590 0.580 0.590 0.570 0.590 2,050,000 1,191,300 0.5811 0.207 0.204 0.207 0.200 0.207 5,833,302 0.2042 1.72%
2003-02-04 0 0.580 0.570 0.580 0.570 0.580 830,000 474,000 0.5711 0.204 0.200 0.204 0.200 0.204 2,361,776 0.2007 0.00%
2003-01-30 0 0.580 0.570 0.580 0.570 0.580 970,000 557,400 0.5746 0.204 0.200 0.204 0.200 0.204 2,760,148 0.2019 0.00%
2003-01-29 0 0.580 0.570 0.580 0.560 0.580 1,180,000 674,200 0.5714 0.204 0.200 0.204 0.197 0.204 3,357,705 0.2008 0.00%
2003-01-28 0 0.580 0.570 0.580 0.570 0.580 1,170,000 667,700 0.5707 0.204 0.200 0.204 0.200 0.204 3,329,250 0.2006 0.00%
2003-01-27 0 0.580 0.570 0.580 0.570 0.580 2,030,000 1,164,500 0.5736 0.204 0.200 0.204 0.200 0.204 5,776,392 0.2016 0.00%
2003-01-24 0 0.580 0.580 0.590 0.580 0.590 1,190,000 694,200 0.5834 0.204 0.204 0.207 0.204 0.207 3,386,161 0.2050 0.00%
2003-01-23 0 0.580 0.580 0.590 0.580 0.590 1,380,000 811,100 0.5878 0.204 0.204 0.207 0.204 0.207 3,926,808 0.2066 0.00%
2003-01-22 0 0.580 0.580 0.590 0.580 0.600 4,530,000 2,678,700 0.5913 0.204 0.204 0.207 0.204 0.211 12,890,174 0.2078 -3.33%
2003-01-21 0 0.600 0.590 0.600 0.570 0.600 8,780,000 5,231,000 0.5958 0.211 0.207 0.211 0.200 0.211 24,983,605 0.2094 3.45%
2003-01-20 0 0.580 0.570 0.580 0.570 0.580 1,370,000 786,000 0.5737 0.204 0.200 0.204 0.200 0.204 3,898,353 0.2016 0.00%
2003-01-17 0 0.580 0.570 0.580 0.570 0.580 2,082,925 1,201,680 0.5769 0.204 0.200 0.204 0.200 0.204 5,926,990 0.2027 0.00%
2003-01-16 0 0.580 0.570 0.580 0.570 0.590 4,876,000 2,829,140 0.5802 0.204 0.200 0.204 0.200 0.207 13,874,722 0.2039 0.00%
2003-01-15 0 0.580 0.580 0.590 0.580 0.600 3,380,000 1,983,600 0.5869 0.204 0.204 0.207 0.204 0.211 9,617,834 0.2062 -3.33%
2003-01-14 0 0.600 0.590 0.600 0.590 0.610 5,510,000 3,297,900 0.5985 0.211 0.207 0.211 0.207 0.214 15,678,777 0.2103 0.00%
2003-01-13 0 0.600 0.600 0.610 0.590 0.620 6,850,000 4,142,800 0.6048 0.211 0.211 0.214 0.207 0.218 19,491,765 0.2125 -3.23%
2003-01-10 0 0.620 0.610 0.620 0.580 0.620 27,430,000 16,431,700 0.5990 0.218 0.214 0.218 0.204 0.218 78,052,425 0.2105 8.77%
2003-01-09 0 0.570 0.570 0.580 0.530 0.570 11,640,000 6,434,100 0.5528 0.200 0.200 0.204 0.186 0.200 33,121,773 0.1943 5.56%
2003-01-08 0 0.540 0.530 0.540 0.530 0.540 1,640,000 879,500 0.5363 0.190 0.186 0.190 0.186 0.190 4,666,642 0.1885 0.00%
2003-01-07 0 0.540 0.540 0.550 0.540 0.550 3,320,000 1,795,100 0.5407 0.190 0.190 0.193 0.190 0.193 9,447,104 0.1900 0.00%
2003-01-06 0 0.540 0.530 0.540 0.530 0.540 3,420,000 1,837,000 0.5371 0.190 0.186 0.190 0.186 0.190 9,731,655 0.1888 1.89%
2003-01-03 0 0.530 0.530 0.540 0.530 0.540 880,000 466,500 0.5301 0.186 0.186 0.190 0.186 0.190 2,504,052 0.1863 0.00%
2003-01-02 0 0.530 0.530 0.540 0.530 0.530 900,000 477,000 0.5300 0.186 0.186 0.190 0.186 0.186 2,560,962 0.1863 0.00%
2002-12-31 0 0.530 0.530 0.540 0.530 0.530 520,000 275,600 0.5300 0.186 0.186 0.190 0.186 0.186 1,479,667 0.1863 0.00%
2002-12-30 0 0.530 0.530 0.540 0.530 0.540 3,310,000 1,755,300 0.5303 0.186 0.186 0.190 0.186 0.190 9,418,648 0.1864 -1.85%
2002-12-27 0 0.540 0.530 0.540 0.530 0.540 2,130,000 1,147,000 0.5385 0.190 0.186 0.190 0.186 0.190 6,060,943 0.1892 0.00%
2002-12-24 0 0.540 0.530 0.540 0.530 0.540 560,000 301,800 0.5389 0.190 0.186 0.190 0.186 0.190 1,593,487 0.1894 1.89%
2002-12-23 0 0.530 0.530 0.540 0.530 0.540 2,700,000 1,431,100 0.5300 0.186 0.186 0.190 0.186 0.190 7,682,885 0.1863 0.00%
2002-12-20 0 0.530 0.530 0.540 0.530 0.530 1,340,000 710,200 0.5300 0.186 0.186 0.190 0.186 0.186 3,812,988 0.1863 -1.85%
2002-12-19 0 0.540 0.530 0.540 0.530 0.540 1,800,000 955,100 0.5306 0.190 0.186 0.190 0.186 0.190 5,121,924 0.1865 1.89%
2002-12-18 0 0.530 0.530 0.540 0.530 0.540 4,210,000 2,231,900 0.5301 0.186 0.186 0.190 0.186 0.190 11,979,610 0.1863 0.00%
2002-12-17 0 0.530 0.530 0.540 0.530 0.540 4,820,000 2,558,200 0.5307 0.186 0.186 0.190 0.186 0.190 13,715,373 0.1865 0.00%
2002-12-16 0 0.530 0.520 0.530 0.530 0.540 2,620,000 1,389,600 0.5304 0.186 0.183 0.186 0.186 0.190 7,455,244 0.1864 0.00%
2002-12-13 0 0.530 0.530 0.540 0.520 0.530 3,260,000 1,725,600 0.5293 0.186 0.186 0.190 0.183 0.186 9,276,373 0.1860 0.00%
2002-12-12 0 0.530 0.520 0.530 0.520 0.530 9,940,000 5,202,300 0.5234 0.186 0.183 0.186 0.183 0.186 28,284,400 0.1839 0.00%
2002-12-11 0 0.530 0.520 0.530 0.520 0.530 3,670,000 1,944,300 0.5298 0.186 0.183 0.186 0.183 0.186 10,443,033 0.1862 0.00%
2002-12-10 0 0.530 0.520 0.530 0.520 0.530 1,080,000 569,500 0.5273 0.186 0.183 0.186 0.183 0.186 3,073,154 0.1853 0.00%
2002-12-09 0 0.530 0.520 0.530 0.520 0.530 850,000 450,300 0.5298 0.186 0.183 0.186 0.183 0.186 2,418,686 0.1862 0.00%
2002-12-06 0 0.530 0.520 0.530 0.520 0.530 3,380,000 1,790,000 0.5296 0.186 0.183 0.186 0.183 0.186 9,617,834 0.1861 0.00%
2002-12-05 0 0.530 0.520 0.540 0.520 0.540 4,390,000 2,326,700 0.5300 0.186 0.183 0.190 0.183 0.190 12,491,803 0.1863 -1.85%
2002-12-04 0 0.540 0.530 0.540 0.530 0.540 1,770,000 951,700 0.5377 0.190 0.186 0.190 0.186 0.190 5,036,558 0.1890 -1.82%
2002-12-03 0 0.550 0.540 0.550 0.540 0.550 4,300,000 2,331,200 0.5421 0.193 0.190 0.193 0.190 0.193 12,235,706 0.1905 1.85%
2002-12-02 0 0.540 0.540 0.550 0.530 0.550 9,500,000 5,162,500 0.5434 0.190 0.190 0.193 0.186 0.193 27,032,375 0.1910 1.89%
2002-11-29 0 0.530 0.530 0.540 0.520 0.530 4,000,000 2,119,600 0.5299 0.186 0.186 0.190 0.183 0.186 11,382,052 0.1862 0.00%
2002-11-28 0 0.530 0.530 0.540 0.520 0.530 3,710,000 1,958,400 0.5279 0.186 0.186 0.190 0.183 0.186 10,556,854 0.1855 1.92%
2002-11-27 0 0.520 0.520 0.530 0.520 0.530 2,690,000 1,398,900 0.5200 0.183 0.183 0.186 0.183 0.186 7,654,430 0.1828 -1.89%
2002-11-26 0 0.530 0.530 0.540 0.520 0.530 800,000 420,900 0.5261 0.186 0.186 0.190 0.183 0.186 2,276,410 0.1849 0.00%
2002-11-25 0 0.530 0.520 0.540 0.520 0.530 785,825 415,787 0.5291 0.186 0.183 0.190 0.183 0.186 2,236,075 0.1859 1.92%
2002-11-22 0 0.520 0.520 0.530 0.520 0.530 1,490,000 788,800 0.5294 0.183 0.183 0.186 0.183 0.186 4,239,815 0.1860 0.00%
2002-11-21 0 0.520 0.520 0.540 0.520 0.540 2,564,415 1,358,563 0.5298 0.183 0.183 0.190 0.183 0.190 7,297,077 0.1862 -1.89%
2002-11-20 0 0.530 0.530 0.540 0.530 0.530 4,500,000 2,385,000 0.5300 0.186 0.186 0.190 0.186 0.186 12,804,809 0.1863 0.00%
2002-11-19 0 0.530 0.530 0.540 0.530 0.540 1,510,000 800,400 0.5301 0.186 0.186 0.190 0.186 0.190 4,296,725 0.1863 0.00%
2002-11-18 0 0.530 0.530 0.540 0.530 0.540 1,840,000 975,600 0.5302 0.186 0.186 0.190 0.186 0.190 5,235,744 0.1863 0.00%
2002-11-15 0 0.530 0.530 0.540 0.530 0.540 1,490,000 791,400 0.5311 0.186 0.186 0.190 0.186 0.190 4,239,815 0.1867 0.00%
2002-11-14 0 0.530 0.530 0.540 0.530 0.530 3,250,000 1,722,500 0.5300 0.186 0.186 0.190 0.186 0.186 9,247,918 0.1863 -1.85%
2002-11-13 0 0.540 0.530 0.540 0.530 0.540 550,000 292,500 0.5318 0.190 0.186 0.190 0.186 0.190 1,565,032 0.1869 1.89%
2002-11-12 0 0.530 0.530 0.540 0.530 0.540 1,660,000 879,900 0.5301 0.186 0.186 0.190 0.186 0.190 4,723,552 0.1863 0.00%
2002-11-11 0 0.530 0.530 0.540 0.530 0.530 1,501,000 795,500 0.5300 0.186 0.186 0.190 0.186 0.186 4,271,115 0.1863 -1.85%
2002-11-08 0 0.540 0.530 0.550 0.530 0.540 3,600,000 1,935,400 0.5376 0.190 0.186 0.193 0.186 0.190 10,243,847 0.1889 1.89%
2002-11-07 0 0.530 0.530 0.540 0.520 0.540 2,110,000 1,117,600 0.5297 0.186 0.186 0.190 0.183 0.190 6,004,033 0.1861 0.00%
2002-11-06 0 0.530 0.530 0.540 0.530 0.540 3,450,000 1,828,900 0.5301 0.186 0.186 0.190 0.186 0.190 9,817,020 0.1863 0.00%
2002-11-05 0 0.530 0.530 0.540 0.530 0.530 3,000,000 1,590,000 0.5300 0.186 0.186 0.190 0.186 0.186 8,536,539 0.1863 0.00%
2002-11-04 0 0.530 0.530 0.540 0.530 0.540 1,770,000 939,100 0.5306 0.186 0.186 0.190 0.186 0.190 5,036,558 0.1865 0.00%
2002-11-01 0 0.530 0.520 0.530 0.520 0.530 1,278,000 670,640 0.5248 0.186 0.183 0.186 0.183 0.186 3,636,566 0.1844 0.00%
2002-10-31 0 0.530 0.530 0.540 0.530 0.530 1,560,000 826,800 0.5300 0.186 0.186 0.190 0.186 0.186 4,439,000 0.1863 -1.85%
2002-10-30 0 0.540 0.530 0.540 0.530 0.540 1,480,000 784,700 0.5302 0.190 0.186 0.190 0.186 0.190 4,211,359 0.1863 1.89%
2002-10-29 0 0.530 0.530 0.540 0.530 0.540 3,770,000 1,999,000 0.5302 0.186 0.186 0.190 0.186 0.190 10,727,584 0.1863 -1.85%
2002-10-28 0 0.540 0.540 0.550 0.540 0.550 1,640,000 885,700 0.5401 0.190 0.190 0.193 0.190 0.193 4,666,642 0.1898 -1.82%
2002-10-25 0 0.550 0.540 0.550 0.530 0.550 6,143,000 3,318,200 0.5402 0.193 0.190 0.193 0.186 0.193 17,479,987 0.1898 0.00%
2002-10-24 0 0.550 0.540 0.550 0.540 0.550 3,840,000 2,078,600 0.5413 0.193 0.190 0.193 0.190 0.193 10,926,770 0.1902 0.00%
2002-10-23 0 0.550 0.540 0.550 0.530 0.550 6,190,000 3,349,600 0.5411 0.193 0.190 0.193 0.186 0.193 17,613,726 0.1902 1.85%
2002-10-22 0 0.540 0.530 0.540 0.530 0.540 3,000,000 1,608,900 0.5363 0.190 0.186 0.190 0.186 0.190 8,536,539 0.1885 0.00%
2002-10-21 0 0.540 0.540 0.550 0.530 0.540 2,590,000 1,397,600 0.5396 0.190 0.190 0.193 0.186 0.190 7,369,879 0.1896 0.00%
2002-10-18 0 0.540 0.530 0.540 0.530 0.550 8,450,000 4,587,200 0.5429 0.190 0.186 0.190 0.186 0.193 24,044,586 0.1908 0.00%
2002-10-17 0 0.540 0.540 0.550 0.530 0.540 2,340,000 1,260,800 0.5388 0.190 0.190 0.193 0.186 0.190 6,658,501 0.1894 0.00%
2002-10-16 0 0.540 0.540 0.550 0.530 0.540 5,650,000 3,050,300 0.5399 0.190 0.190 0.193 0.186 0.190 16,077,149 0.1897 -1.82%
2002-10-15 0 0.550 0.540 0.550 0.530 0.550 4,050,000 2,186,100 0.5398 0.193 0.190 0.193 0.186 0.193 11,524,328 0.1897 1.85%
2002-10-11 0 0.540 0.530 0.540 0.530 0.540 5,299,000 2,821,600 0.5325 0.190 0.186 0.190 0.186 0.190 15,078,374 0.1871 0.00%
2002-10-10 0 0.540 0.530 0.540 0.520 0.540 5,540,000 2,936,900 0.5301 0.190 0.186 0.190 0.183 0.190 15,764,143 0.1863 1.89%
2002-10-09 0 0.530 0.530 0.540 0.520 0.540 3,490,000 1,849,800 0.5300 0.186 0.186 0.190 0.183 0.190 9,930,841 0.1863 0.00%
2002-10-08 0 0.530 0.530 0.540 0.520 0.530 3,970,000 2,090,500 0.5266 0.186 0.186 0.190 0.183 0.186 11,296,687 0.1851 0.00%
2002-10-07 0 0.530 0.530 0.540 0.520 0.540 3,060,000 1,621,900 0.5300 0.186 0.186 0.190 0.183 0.190 8,707,270 0.1863 -1.85%
2002-10-04 0 0.540 0.530 0.540 0.520 0.540 3,565,000 1,893,350 0.5311 0.190 0.186 0.190 0.183 0.190 10,144,254 0.1866 0.00%
2002-10-03 0 0.540 0.530 0.540 0.530 0.540 3,780,000 2,012,700 0.5325 0.190 0.186 0.190 0.186 0.190 10,756,040 0.1871 0.00%
2002-10-02 0 0.540 0.530 0.540 0.530 0.550 4,531,000 2,432,400 0.5368 0.190 0.186 0.190 0.186 0.193 12,893,020 0.1887 0.00%
2002-09-30 0 0.540 0.540 0.550 0.520 0.550 5,120,000 2,732,600 0.5337 0.190 0.190 0.193 0.183 0.193 14,569,027 0.1876 1.89%
2002-09-27 0 0.530 0.530 0.540 0.520 0.540 4,390,000 2,321,500 0.5288 0.186 0.186 0.190 0.183 0.190 12,491,803 0.1858 1.92%
2002-09-26 0 0.520 0.510 0.520 0.510 0.530 4,880,000 2,539,400 0.5204 0.183 0.179 0.183 0.179 0.186 13,886,104 0.1829 1.96%
2002-09-25 0 0.510 0.510 0.520 0.510 0.520 2,884,000 1,484,600 0.5148 0.179 0.179 0.183 0.179 0.183 8,206,460 0.1809 -1.92%
2002-09-24 0 0.520 0.520 0.530 0.520 0.540 4,330,000 2,293,500 0.5297 0.183 0.183 0.186 0.183 0.190 12,321,072 0.1861 -1.89%
2002-09-23 0 0.530 0.530 0.540 0.530 0.540 2,210,000 1,191,200 0.5390 0.186 0.186 0.190 0.186 0.190 6,288,584 0.1894 0.00%
2002-09-20 0 0.530 0.530 0.540 0.530 0.540 1,350,000 722,000 0.5348 0.186 0.186 0.190 0.186 0.190 3,841,443 0.1880 -3.64%
2002-09-19 0 0.550 0.540 0.550 0.540 0.550 2,020,000 1,099,700 0.5444 0.193 0.190 0.193 0.190 0.193 5,747,937 0.1913 3.77%
2002-09-18 0 0.530 0.530 0.540 0.530 0.540 1,780,000 954,400 0.5362 0.186 0.186 0.190 0.186 0.190 5,065,013 0.1884 -3.64%
2002-09-17 0 0.550 0.540 0.550 0.540 0.550 3,660,000 2,008,900 0.5489 0.193 0.190 0.193 0.190 0.193 10,414,578 0.1929 0.00%
2002-09-16 0 0.550 0.540 0.550 0.530 0.550 6,720,000 3,675,200 0.5469 0.193 0.190 0.193 0.186 0.193 19,121,848 0.1922 1.85%
2002-09-13 0 0.540 0.530 0.540 0.530 0.550 6,700,000 3,601,100 0.5375 0.190 0.186 0.190 0.186 0.193 19,064,938 0.1889 1.89%
2002-09-12 0 0.530 0.520 0.530 0.530 0.550 7,130,000 3,829,500 0.5371 0.186 0.183 0.186 0.186 0.193 20,288,509 0.1888 0.00%
2002-09-11 0 0.530 0.530 0.540 0.530 0.540 2,090,000 1,124,800 0.5382 0.186 0.186 0.190 0.186 0.190 5,947,122 0.1891 0.00%
2002-09-10 0 0.530 0.530 0.540 0.520 0.540 2,250,000 1,194,500 0.5309 0.186 0.186 0.190 0.183 0.190 6,402,405 0.1866 0.00%
2002-09-09 0 0.530 0.520 0.530 0.520 0.540 3,020,000 1,598,900 0.5294 0.186 0.183 0.186 0.183 0.190 8,593,450 0.1861 1.92%
2002-09-06 0 0.520 0.520 0.530 0.510 0.530 1,504,000 781,320 0.5195 0.183 0.183 0.186 0.179 0.186 4,279,652 0.1826 0.00%
2002-09-05 0 0.520 0.520 0.530 0.520 0.530 2,120,000 1,104,300 0.5209 0.183 0.183 0.186 0.183 0.186 6,032,488 0.1831 -1.89%
2002-09-04 0 0.530 0.520 0.530 0.510 0.530 1,110,000 572,800 0.5160 0.186 0.183 0.186 0.179 0.186 3,158,520 0.1814 1.92%
2002-09-03 0 0.520 0.520 0.530 0.520 0.530 2,390,000 1,257,500 0.5262 0.183 0.183 0.186 0.183 0.186 6,800,776 0.1849 -1.89%
2002-09-02 0 0.530 0.530 0.540 0.530 0.530 380,000 201,400 0.5300 0.186 0.186 0.190 0.186 0.186 1,081,295 0.1863 -1.85%
2002-08-30 0 0.540 0.530 0.540 0.530 0.540 710,000 382,900 0.5393 0.190 0.186 0.190 0.186 0.190 2,020,314 0.1895 1.89%
2002-08-29 0 0.530 0.530 0.540 0.520 0.540 2,480,000 1,312,900 0.5294 0.186 0.186 0.190 0.183 0.190 7,056,873 0.1860 -1.85%
2002-08-28 0 0.540 0.530 0.540 0.530 0.550 2,670,000 1,440,900 0.5397 0.190 0.186 0.190 0.186 0.193 7,597,520 0.1897 0.00%
2002-08-27 0 0.540 0.540 0.550 0.540 0.560 1,220,000 669,000 0.5484 0.190 0.190 0.193 0.190 0.197 3,471,526 0.1927 -1.82%
2002-08-26 0 0.550 0.550 0.560 0.540 0.550 1,040,000 571,800 0.5498 0.193 0.193 0.197 0.190 0.193 2,959,334 0.1932 -1.79%
2002-08-23 0 0.560 0.550 0.560 0.550 0.570 1,900,000 1,064,100 0.5601 0.197 0.193 0.197 0.193 0.200 5,406,475 0.1968 0.00%
2002-08-22 0 0.560 0.560 0.570 0.560 0.570 4,060,000 2,275,200 0.5604 0.197 0.197 0.200 0.197 0.200 11,552,783 0.1969 -1.75%
2002-08-21 0 0.570 0.560 0.570 0.550 0.570 3,070,000 1,725,500 0.5621 0.200 0.197 0.200 0.193 0.200 8,735,725 0.1975 1.79%
2002-08-20 0 0.560 0.550 0.560 0.550 0.560 2,190,000 1,212,700 0.5537 0.197 0.193 0.197 0.193 0.197 6,231,674 0.1946 1.82%
2002-08-19 0 0.550 0.540 0.550 0.540 0.550 1,140,000 624,000 0.5474 0.193 0.190 0.193 0.190 0.193 3,243,885 0.1924 0.00%
2002-08-16 0 0.550 0.540 0.550 0.540 0.560 1,860,000 1,019,400 0.5481 0.193 0.190 0.193 0.190 0.197 5,292,654 0.1926 0.00%
2002-08-15 0 0.550 0.540 0.550 0.540 0.550 1,340,000 732,600 0.5467 0.193 0.190 0.193 0.190 0.193 3,812,988 0.1921 1.85%
2002-08-14 0 0.540 0.530 0.540 0.530 0.540 1,313,000 701,400 0.5342 0.190 0.186 0.190 0.186 0.190 3,736,159 0.1877 -1.82%
2002-08-13 0 0.550 0.540 0.550 0.530 0.550 3,710,000 2,001,100 0.5394 0.193 0.190 0.193 0.186 0.193 10,556,854 0.1896 0.00%
2002-08-12 0 0.550 0.540 0.550 0.540 0.560 7,130,000 3,879,400 0.5441 0.193 0.190 0.193 0.190 0.197 20,288,509 0.1912 -1.79%
2002-08-09 0 0.560 0.550 0.560 0.550 0.560 2,140,000 1,184,600 0.5536 0.197 0.193 0.197 0.193 0.197 6,089,398 0.1945 0.00%
2002-08-08 0 0.560 0.540 0.560 0.540 0.570 5,180,000 2,853,700 0.5509 0.197 0.190 0.197 0.190 0.200 14,739,758 0.1936 0.00%
2002-08-07 0 0.560 0.550 0.560 0.550 0.570 2,240,000 1,250,400 0.5582 0.197 0.193 0.197 0.193 0.200 6,373,949 0.1962 1.82%
2002-08-06 0 0.550 0.540 0.550 0.540 0.560 2,990,000 1,637,700 0.5477 0.193 0.190 0.193 0.190 0.197 8,508,084 0.1925 -1.79%
2002-08-05 0 0.560 0.550 0.560 0.550 0.560 3,410,000 1,876,600 0.5503 0.197 0.193 0.197 0.193 0.197 9,703,200 0.1934 -1.75%
2002-08-02 0 0.570 0.560 0.570 0.550 0.570 3,390,000 1,898,800 0.5601 0.200 0.197 0.200 0.193 0.200 9,646,289 0.1968 0.00%
2002-08-01 0 0.570 0.560 0.570 0.560 0.580 3,240,000 1,841,100 0.5682 0.200 0.197 0.200 0.197 0.204 9,219,463 0.1997 0.00%
2002-07-31 0 0.570 0.570 0.580 0.540 0.580 5,040,000 2,815,900 0.5587 0.200 0.200 0.204 0.190 0.204 14,341,386 0.1963 3.64%
2002-07-30 0 0.550 0.540 0.550 0.550 0.570 7,930,000 4,378,600 0.5522 0.193 0.190 0.193 0.193 0.200 22,564,919 0.1940 0.00%
2002-07-29 0 0.550 0.540 0.550 0.530 0.550 4,700,000 2,523,200 0.5369 0.193 0.190 0.193 0.186 0.193 13,373,912 0.1887 3.77%
2002-07-26 0 0.530 0.530 0.540 0.510 0.550 6,720,000 3,544,900 0.5275 0.186 0.186 0.190 0.179 0.193 19,121,848 0.1854 -3.64%
2002-07-25 0 0.550 0.550 0.560 0.540 0.560 3,700,000 2,043,400 0.5523 0.193 0.193 0.197 0.190 0.197 10,528,399 0.1941 0.00%
2002-07-24 0 0.550 0.540 0.550 0.530 0.550 2,900,000 1,568,200 0.5408 0.193 0.190 0.193 0.186 0.193 8,251,988 0.1900 0.00%
2002-07-23 0 0.550 0.540 0.550 0.530 0.550 2,430,000 1,308,700 0.5386 0.193 0.190 0.193 0.186 0.193 6,914,597 0.1893 1.85%
2002-07-22 0 0.540 0.530 0.550 0.530 0.560 4,990,000 2,715,520 0.5442 0.190 0.186 0.193 0.186 0.197 14,199,110 0.1912 -5.26%
2002-07-19 0 0.570 0.570 0.580 0.560 0.570 3,480,000 1,969,800 0.5660 0.200 0.200 0.204 0.197 0.200 9,902,386 0.1989 -1.72%
2002-07-18 0 0.580 0.570 0.580 0.570 0.580 1,550,000 886,500 0.5719 0.204 0.200 0.204 0.200 0.204 4,410,545 0.2010 0.00%
2002-07-17 0 0.580 0.570 0.580 0.560 0.580 2,970,000 1,686,000 0.5677 0.204 0.200 0.204 0.197 0.204 8,451,174 0.1995 0.00%
2002-07-16 0 0.580 0.580 0.590 0.580 0.590 4,120,000 2,390,200 0.5801 0.204 0.204 0.207 0.204 0.207 11,723,514 0.2039 -3.33%
2002-07-15 0 0.600 0.580 0.600 0.580 0.600 3,040,000 1,788,600 0.5884 0.211 0.204 0.211 0.204 0.211 8,650,360 0.2068 0.00%
2002-07-12 0 0.600 0.590 0.600 0.590 0.610 4,440,000 2,659,900 0.5991 0.211 0.207 0.211 0.207 0.214 12,634,078 0.2105 -1.64%
2002-07-11 0 0.610 0.600 0.610 0.580 0.640 5,280,000 3,150,200 0.5966 0.214 0.211 0.214 0.204 0.225 15,024,309 0.2097 3.39%
2002-07-10 0 0.590 0.580 0.600 0.580 0.590 930,000 548,000 0.5892 0.207 0.204 0.211 0.204 0.207 2,646,327 0.2071 -1.67%
2002-07-09 0 0.600 0.590 0.600 0.580 0.600 2,340,000 1,384,800 0.5918 0.211 0.207 0.211 0.204 0.211 6,658,501 0.2080 1.69%
2002-07-08 0 0.590 0.590 0.600 0.590 0.600 1,222,000 721,200 0.5902 0.207 0.207 0.211 0.207 0.211 3,477,217 0.2074 -1.67%
2002-07-05 0 0.600 0.590 0.600 0.590 0.600 1,480,000 886,900 0.5993 0.211 0.207 0.211 0.207 0.211 4,211,359 0.2106 0.00%
2002-07-04 0 0.600 0.590 0.600 0.590 0.600 1,360,000 813,500 0.5982 0.211 0.207 0.211 0.207 0.211 3,869,898 0.2102 0.00%
2002-07-03 0 0.600 0.590 0.600 0.580 0.610 3,330,000 1,989,200 0.5974 0.211 0.207 0.211 0.204 0.214 9,475,559 0.2099 3.45%
2002-07-02 0 0.580 0.580 0.590 0.580 0.590 4,210,000 2,447,800 0.5814 0.204 0.204 0.207 0.204 0.207 11,979,610 0.2043 -1.69%
2002-06-28 0 0.590 0.580 0.590 0.580 0.590 1,400,000 824,700 0.5891 0.207 0.204 0.207 0.204 0.207 3,983,718 0.2070 1.72%
2002-06-27 0 0.580 0.580 0.590 0.580 0.600 2,100,000 1,236,800 0.5890 0.204 0.204 0.207 0.204 0.211 5,975,578 0.2070 0.00%
2002-06-26 0 0.580 0.580 0.590 0.580 0.590 2,280,000 1,341,800 0.5885 0.204 0.204 0.207 0.204 0.207 6,487,770 0.2068 -3.33%
2002-06-25 0 0.600 0.590 0.600 0.590 0.610 2,810,000 1,686,400 0.6001 0.211 0.207 0.211 0.207 0.214 7,995,892 0.2109 -1.64%
2002-06-24 0 0.610 0.600 0.610 0.590 0.610 4,960,000 2,987,000 0.6022 0.214 0.211 0.214 0.207 0.214 14,113,745 0.2116 1.67%
2002-06-21 0 0.600 0.590 0.600 0.580 0.600 2,650,000 1,561,300 0.5892 0.211 0.207 0.211 0.204 0.211 7,540,610 0.2071 0.00%
2002-06-20 0 0.600 0.590 0.600 0.580 0.600 3,700,000 2,174,800 0.5878 0.211 0.207 0.211 0.204 0.211 10,528,399 0.2066 3.45%
2002-06-19 0 0.580 0.580 0.590 0.580 0.610 5,505,000 3,262,700 0.5927 0.204 0.204 0.207 0.204 0.214 15,664,550 0.2083 -4.92%
2002-06-18 0 0.610 0.600 0.610 0.600 0.620 3,620,000 2,204,200 0.6089 0.214 0.211 0.214 0.211 0.218 10,300,758 0.2140 1.67%
2002-06-17 0 0.600 0.600 0.610 0.600 0.630 4,640,000 2,858,300 0.6160 0.211 0.211 0.214 0.211 0.221 13,203,181 0.2165 -4.76%
2002-06-14 0 0.630 0.630 0.640 0.630 0.650 3,230,000 2,042,400 0.6323 0.221 0.221 0.225 0.221 0.228 9,191,007 0.2222 -1.56%
2002-06-13 0 0.640 0.640 0.650 0.630 0.640 2,990,000 1,909,500 0.6386 0.225 0.225 0.228 0.221 0.225 8,508,084 0.2244 1.59%
2002-06-12 0 0.630 0.630 0.640 0.630 0.640 3,760,000 2,386,300 0.6347 0.221 0.221 0.225 0.221 0.225 10,699,129 0.2230 -1.56%
2002-06-11 0 0.640 0.630 0.640 0.640 0.650 3,030,000 1,941,000 0.6406 0.225 0.221 0.225 0.225 0.228 8,621,905 0.2251 0.00%
2002-06-10 0 0.640 0.640 0.650 0.640 0.660 9,620,000 6,260,800 0.6508 0.225 0.225 0.228 0.225 0.232 27,373,836 0.2287 0.00%
2002-06-07 0 0.640 0.630 0.640 0.630 0.640 3,950,000 2,497,900 0.6324 0.225 0.221 0.225 0.221 0.225 11,239,777 0.2222 1.59%
2002-06-06 0 0.630 0.630 0.640 0.620 0.630 2,980,000 1,876,100 0.6296 0.221 0.221 0.225 0.218 0.221 8,479,629 0.2212 1.61%
2002-06-05 0 0.620 0.620 0.630 0.620 0.630 1,570,000 979,800 0.6241 0.218 0.218 0.221 0.218 0.221 4,467,456 0.2193 0.00%
2002-06-04 0 0.620 0.620 0.630 0.620 0.630 1,260,000 786,200 0.6240 0.218 0.218 0.221 0.218 0.221 3,585,347 0.2193 -3.12%
2002-06-03 0 0.640 0.630 0.640 0.630 0.640 2,080,000 1,325,100 0.6371 0.225 0.221 0.225 0.221 0.225 5,918,667 0.2239 1.59%
2002-05-31 0 0.630 0.620 0.630 0.620 0.630 3,000,000 1,874,800 0.6249 0.221 0.218 0.221 0.218 0.221 8,536,539 0.2196 1.61%
2002-05-30 0 0.620 0.620 0.630 0.620 0.640 3,100,000 1,944,500 0.6273 0.218 0.218 0.221 0.218 0.225 8,821,091 0.2204 -1.59%
2002-05-29 0 0.630 0.630 0.640 0.630 0.640 4,290,000 2,734,400 0.6374 0.221 0.221 0.225 0.221 0.225 12,207,251 0.2240 -1.56%
2002-05-28 0 0.640 0.640 0.650 0.640 0.650 2,230,000 1,429,700 0.6411 0.225 0.225 0.228 0.225 0.228 6,345,494 0.2253 -1.54%
2002-05-27 0 0.650 0.640 0.650 0.640 0.650 2,990,000 1,939,300 0.6486 0.228 0.225 0.228 0.225 0.228 8,508,084 0.2279 -1.52%
2002-05-24 0 0.660 0.650 0.660 0.650 0.660 3,390,000 2,228,300 0.6573 0.232 0.228 0.232 0.228 0.232 9,646,289 0.2310 1.54%
2002-05-23 0 0.670 0.670 0.680 0.660 0.680 7,380,000 4,940,400 0.6694 0.228 0.228 0.232 0.225 0.232 21,646,037 0.2282 0.00%
2002-05-22 0 0.670 0.660 0.670 0.660 0.670 2,330,000 1,554,300 0.6671 0.228 0.225 0.228 0.225 0.228 6,834,047 0.2274 0.00%
2002-05-21 0 0.670 0.660 0.670 0.660 0.670 4,470,000 2,959,700 0.6621 0.228 0.225 0.228 0.225 0.228 13,110,811 0.2257 0.00%
2002-05-17 0 0.670 0.660 0.670 0.660 0.670 7,600,000 5,090,200 0.6698 0.228 0.225 0.228 0.225 0.228 22,291,312 0.2283 0.00%
2002-05-16 0 0.670 0.660 0.670 0.650 0.670 6,220,000 4,104,700 0.6599 0.228 0.225 0.228 0.222 0.228 18,243,679 0.2250 1.52%
2002-05-15 0 0.660 0.650 0.660 0.650 0.660 1,670,000 1,098,400 0.6577 0.225 0.222 0.225 0.222 0.225 4,898,223 0.2242 0.00%
2002-05-14 0 0.660 0.650 0.660 0.650 0.660 5,760,000 3,750,000 0.6510 0.225 0.222 0.225 0.222 0.225 16,894,468 0.2220 0.00%
2002-05-13 0 0.660 0.650 0.660 0.650 0.660 1,620,000 1,062,200 0.6557 0.225 0.222 0.225 0.222 0.225 4,751,569 0.2235 0.00%
2002-05-10 0 0.660 0.650 0.660 0.650 0.660 1,140,000 745,600 0.6540 0.225 0.222 0.225 0.222 0.225 3,343,697 0.2230 1.54%
2002-05-09 0 0.650 0.650 0.660 0.650 0.670 2,230,000 1,465,100 0.6570 0.222 0.222 0.225 0.222 0.228 6,540,740 0.2240 -1.52%
2002-05-08 0 0.660 0.650 0.660 0.650 0.660 1,359,000 885,900 0.6519 0.225 0.222 0.225 0.222 0.225 3,986,039 0.2223 1.54%
2002-05-07 0 0.650 0.650 0.660 0.640 0.660 3,130,000 2,036,100 0.6505 0.222 0.222 0.225 0.218 0.225 9,180,501 0.2218 -1.52%
2002-05-06 0 0.660 0.650 0.660 0.650 0.670 3,340,000 2,191,900 0.6563 0.225 0.222 0.225 0.222 0.228 9,796,445 0.2237 0.00%
2002-05-03 0 0.660 0.660 0.670 0.650 0.670 4,880,000 3,222,000 0.6602 0.225 0.225 0.228 0.222 0.228 14,313,369 0.2251 0.00%
2002-05-02 0 0.660 0.660 0.670 0.640 0.660 7,310,000 4,754,100 0.6504 0.225 0.225 0.228 0.218 0.225 21,440,723 0.2217 3.13%
2002-04-30 0 0.640 0.640 0.650 0.640 0.650 6,540,000 4,199,100 0.6421 0.218 0.218 0.222 0.218 0.222 19,182,261 0.2189 -1.54%
2002-04-29 0 0.650 0.640 0.650 0.640 0.650 2,980,000 1,930,600 0.6479 0.222 0.218 0.222 0.218 0.222 8,740,541 0.2209 0.00%
2002-04-26 0 0.650 0.650 0.660 0.650 0.660 2,594,000 1,687,700 0.6506 0.222 0.222 0.225 0.222 0.225 7,608,377 0.2218 0.00%
2002-04-25 0 0.650 0.650 0.660 0.650 0.660 4,920,000 3,203,600 0.6511 0.222 0.222 0.225 0.222 0.225 14,430,691 0.2220 0.00%
2002-04-24 0 0.650 0.650 0.660 0.650 0.670 4,480,000 2,964,300 0.6617 0.222 0.222 0.225 0.222 0.228 13,140,142 0.2256 -1.52%
2002-04-23 0 0.660 0.650 0.660 0.650 0.670 8,420,000 5,589,500 0.6638 0.225 0.222 0.225 0.222 0.228 24,696,427 0.2263 0.00%
2002-04-22 0 0.660 0.660 0.670 0.660 0.710 17,840,000 12,213,700 0.6846 0.225 0.225 0.228 0.225 0.242 52,325,922 0.2334 -4.35%
2002-04-19 0 0.690 0.690 0.700 0.670 0.710 23,140,000 15,986,500 0.6909 0.235 0.235 0.239 0.228 0.242 67,871,179 0.2355 1.47%
2002-04-18 0 0.680 0.670 0.680 0.660 0.680 5,900,000 3,950,900 0.6696 0.232 0.228 0.232 0.225 0.232 17,305,098 0.2283 1.49%
2002-04-17 0 0.670 0.670 0.680 0.660 0.680 7,427,000 4,974,040 0.6697 0.228 0.228 0.232 0.225 0.232 21,783,891 0.2283 1.52%
2002-04-16 0 0.660 0.660 0.670 0.650 0.670 3,325,000 2,191,350 0.6591 0.225 0.225 0.228 0.222 0.228 9,752,449 0.2247 0.00%
2002-04-15 0 0.660 0.660 0.670 0.660 0.670 1,895,000 1,250,900 0.6601 0.225 0.225 0.228 0.225 0.228 5,558,163 0.2251 0.00%
2002-04-12 0 0.660 0.660 0.670 0.660 0.670 1,200,000 795,200 0.6627 0.225 0.225 0.228 0.225 0.228 3,519,681 0.2259 -1.49%
2002-04-11 0 0.670 0.660 0.680 0.660 0.670 3,090,000 2,063,700 0.6679 0.228 0.225 0.232 0.225 0.228 9,063,178 0.2277 1.52%
2002-04-10 0 0.660 0.660 0.670 0.660 0.670 3,430,000 2,271,100 0.6621 0.225 0.225 0.228 0.225 0.228 10,060,421 0.2257 -1.49%
2002-04-09 0 0.670 0.670 0.680 0.660 0.680 4,314,095 2,894,539 0.6709 0.228 0.228 0.232 0.225 0.232 12,653,531 0.2288 0.00%
2002-04-08 0 0.670 0.660 0.670 0.660 0.680 2,660,000 1,775,900 0.6676 0.228 0.225 0.228 0.225 0.232 7,801,959 0.2276 -1.47%
2002-04-04 0 0.680 0.670 0.680 0.660 0.680 4,333,500 2,905,770 0.6705 0.232 0.228 0.232 0.225 0.232 12,710,447 0.2286 0.00%
2002-04-03 0 0.680 0.670 0.680 0.670 0.690 13,290,000 9,092,700 0.6842 0.232 0.228 0.232 0.228 0.235 38,980,465 0.2333 0.00%
2002-04-02 0 0.680 0.670 0.680 0.660 0.680 6,200,000 4,175,800 0.6735 0.232 0.228 0.232 0.225 0.232 18,185,018 0.2296 1.49%
2002-03-28 0 0.670 0.660 0.670 0.650 0.670 3,315,000 2,193,000 0.6615 0.228 0.225 0.228 0.222 0.228 9,723,118 0.2255 3.08%
2002-03-27 0 0.650 0.650 0.660 0.640 0.660 3,240,000 2,120,700 0.6545 0.222 0.222 0.225 0.218 0.225 9,503,138 0.2232 0.00%
2002-03-26 0 0.650 0.650 0.660 0.640 0.650 3,560,000 2,302,500 0.6468 0.222 0.222 0.225 0.218 0.222 10,441,720 0.2205 -1.52%
2002-03-25 0 0.660 0.650 0.670 0.650 0.670 2,690,000 1,775,300 0.6600 0.225 0.222 0.228 0.222 0.228 7,889,951 0.2250 1.54%
2002-03-22 0 0.650 0.650 0.660 0.650 0.670 2,400,000 1,577,700 0.6574 0.222 0.222 0.225 0.222 0.228 7,039,362 0.2241 0.00%
2002-03-21 0 0.650 0.650 0.660 0.650 0.660 3,460,000 2,252,400 0.6510 0.222 0.222 0.225 0.222 0.225 10,148,413 0.2219 0.00%
2002-03-20 0 0.650 0.650 0.660 0.640 0.670 6,615,000 4,332,650 0.6550 0.222 0.222 0.225 0.218 0.228 19,402,241 0.2233 -2.99%
2002-03-19 0 0.670 0.660 0.670 0.660 0.680 3,180,000 2,107,400 0.6627 0.228 0.225 0.228 0.225 0.232 9,327,154 0.2259 0.00%
2002-03-18 0 0.670 0.660 0.670 0.660 0.680 5,583,600 3,725,632 0.6672 0.228 0.225 0.228 0.225 0.232 16,377,075 0.2275 0.00%
2002-03-15 0 0.670 0.660 0.670 0.660 0.690 4,820,000 3,238,300 0.6718 0.228 0.225 0.228 0.225 0.235 14,137,385 0.2291 -1.47%
2002-03-14 0 0.680 0.670 0.680 0.670 0.690 3,590,000 2,436,700 0.6787 0.232 0.228 0.232 0.228 0.235 10,529,712 0.2314 -1.45%
2002-03-13 0 0.690 0.670 0.690 0.670 0.700 10,845,000 7,364,500 0.6791 0.235 0.228 0.235 0.228 0.239 31,809,116 0.2315 0.00%
2002-03-12 0 0.690 0.680 0.690 0.680 0.700 22,500,000 15,515,500 0.6896 0.235 0.232 0.235 0.232 0.239 65,994,016 0.2351 2.99%
2002-03-11 0 0.670 0.670 0.680 0.670 0.680 3,620,000 2,443,800 0.6751 0.228 0.228 0.232 0.228 0.232 10,617,704 0.2302 -1.47%
2002-03-08 0 0.680 0.670 0.680 0.660 0.690 7,870,000 5,313,900 0.6752 0.232 0.228 0.232 0.225 0.235 23,083,240 0.2302 0.00%
2002-03-07 0 0.680 0.670 0.680 0.650 0.680 11,720,000 7,879,600 0.6723 0.232 0.228 0.232 0.222 0.232 34,375,550 0.2292 3.03%
2002-03-06 0 0.660 0.650 0.660 0.650 0.660 3,490,000 2,299,000 0.6587 0.225 0.222 0.225 0.222 0.225 10,236,405 0.2246 0.00%
2002-03-05 0 0.660 0.650 0.660 0.650 0.670 5,710,000 3,766,900 0.6597 0.225 0.222 0.225 0.222 0.228 16,747,815 0.2249 0.00%
2002-03-04 0 0.660 0.650 0.660 0.640 0.660 4,690,000 3,033,900 0.6469 0.225 0.222 0.225 0.218 0.225 13,756,086 0.2205 3.13%
2002-03-01 0 0.640 0.630 0.640 0.630 0.650 1,900,000 1,214,000 0.6389 0.218 0.215 0.218 0.215 0.222 5,572,828 0.2178 -1.54%
2002-02-28 0 0.650 0.640 0.650 0.640 0.660 1,630,000 1,058,600 0.6494 0.222 0.218 0.222 0.218 0.225 4,780,900 0.2214 -1.52%
2002-02-27 0 0.660 0.650 0.660 0.650 0.670 4,040,000 2,664,300 0.6595 0.225 0.222 0.225 0.222 0.228 11,849,592 0.2248 1.54%
2002-02-26 0 0.650 0.640 0.650 0.640 0.650 1,730,000 1,120,400 0.6476 0.222 0.218 0.222 0.218 0.222 5,074,207 0.2208 0.00%
2002-02-25 0 0.650 0.640 0.650 0.640 0.680 8,790,000 5,738,400 0.6528 0.222 0.218 0.222 0.218 0.232 25,781,662 0.2226 -4.41%
2002-02-22 0 0.680 0.670 0.680 0.660 0.680 4,150,000 2,774,300 0.6685 0.232 0.228 0.232 0.225 0.232 12,172,230 0.2279 0.00%
2002-02-21 0 0.680 0.670 0.680 0.660 0.730 9,560,000 6,485,200 0.6784 0.232 0.228 0.232 0.225 0.249 28,040,124 0.2313 -1.45%
2002-02-20 0 0.690 0.680 0.690 0.660 0.700 10,710,000 7,295,200 0.6812 0.235 0.232 0.235 0.225 0.239 31,413,152 0.2322 1.47%
2002-02-19 0 0.680 0.670 0.680 0.660 0.680 10,480,000 7,019,500 0.6698 0.232 0.228 0.232 0.225 0.232 30,738,546 0.2284 -1.45%
2002-02-18 0 0.690 0.680 0.690 0.640 0.690 19,960,000 13,377,800 0.6702 0.235 0.232 0.235 0.218 0.235 58,544,025 0.2285 7.81%
2002-02-15 0 0.640 0.640 0.650 0.640 0.660 4,830,000 3,136,600 0.6494 0.218 0.218 0.222 0.218 0.225 14,166,715 0.2214 -1.54%
2002-02-11 0 0.650 0.640 0.650 0.630 0.650 4,430,000 2,843,900 0.6420 0.222 0.218 0.222 0.215 0.222 12,993,488 0.2189 3.17%
2002-02-08 0 0.630 0.630 0.640 0.630 0.640 1,142,000 725,280 0.6351 0.215 0.215 0.218 0.215 0.218 3,349,563 0.2165 -1.56%
2002-02-07 0 0.640 0.630 0.640 0.630 0.650 6,200,000 3,961,000 0.6389 0.218 0.215 0.218 0.215 0.222 18,185,018 0.2178 0.00%
2002-02-06 0 0.640 0.630 0.640 0.620 0.640 7,040,000 4,481,200 0.6365 0.218 0.215 0.218 0.211 0.218 20,648,794 0.2170 1.59%
2002-02-05 0 0.630 0.620 0.630 0.620 0.640 7,860,000 4,887,600 0.6218 0.215 0.211 0.215 0.211 0.218 23,053,910 0.2120 -1.56%
2002-02-04 0 0.640 0.630 0.640 0.630 0.650 7,481,000 4,757,380 0.6359 0.218 0.215 0.218 0.215 0.222 21,942,277 0.2168 0.00%
2002-02-01 0 0.640 0.630 0.640 0.630 0.660 8,030,000 5,157,700 0.6423 0.218 0.215 0.218 0.215 0.225 23,552,531 0.2190 -1.54%
2002-01-31 0 0.650 0.650 0.660 0.640 0.690 32,310,000 21,490,300 0.6651 0.222 0.222 0.225 0.218 0.235 94,767,407 0.2268 -2.99%
2002-01-30 0 0.670 0.660 0.670 0.620 0.680 60,390,000 39,366,900 0.6519 0.228 0.225 0.228 0.211 0.232 177,127,939 0.2223 3.08%
2002-01-29 0 0.650 0.640 0.650 0.610 0.650 37,740,000 23,775,600 0.6300 0.222 0.218 0.222 0.208 0.222 110,693,963 0.2148 8.33%
2002-01-28 0 0.600 0.590 0.600 0.590 0.610 6,800,000 4,078,600 0.5998 0.205 0.201 0.205 0.201 0.208 19,944,858 0.2045 0.00%
2002-01-25 0 0.600 0.590 0.600 0.580 0.610 14,310,000 8,473,100 0.5921 0.205 0.201 0.205 0.198 0.208 41,972,194 0.2019 3.45%
2002-01-24 0 0.580 0.570 0.580 0.570 0.580 4,981,000 2,851,430 0.5725 0.198 0.194 0.198 0.194 0.198 14,609,609 0.1952 1.75%
2002-01-23 0 0.570 0.570 0.580 0.570 0.580 2,720,000 1,551,500 0.5704 0.194 0.194 0.198 0.194 0.198 7,977,943 0.1945 0.00%
2002-01-22 0 0.570 0.570 0.580 0.570 0.580 1,485,000 846,750 0.5702 0.194 0.194 0.198 0.194 0.198 4,355,605 0.1944 0.00%
2002-01-21 0 0.570 0.570 0.580 0.570 0.580 1,360,000 784,800 0.5771 0.194 0.194 0.198 0.194 0.198 3,988,972 0.1967 0.00%
2002-01-18 0 0.570 0.570 0.580 0.570 0.580 1,530,000 882,600 0.5769 0.194 0.194 0.198 0.194 0.198 4,487,593 0.1967 -1.72%
2002-01-17 0 0.580 0.570 0.580 0.570 0.580 2,595,000 1,496,500 0.5767 0.198 0.194 0.198 0.194 0.198 7,611,310 0.1966 1.75%
2002-01-16 0 0.570 0.570 0.580 0.570 0.590 4,300,000 2,486,700 0.5783 0.194 0.194 0.198 0.194 0.201 12,612,190 0.1972 0.00%
2002-01-15 0 0.570 0.570 0.580 0.570 0.580 2,880,000 1,643,600 0.5707 0.194 0.194 0.198 0.194 0.198 8,447,234 0.1946 -1.72%
2002-01-14 0 0.580 0.580 0.590 0.580 0.590 1,480,000 860,700 0.5816 0.198 0.198 0.201 0.198 0.201 4,340,940 0.1983 -1.69%
2002-01-11 0 0.590 0.590 0.600 0.580 0.600 2,030,000 1,197,600 0.5900 0.201 0.201 0.205 0.198 0.205 5,954,127 0.2011 0.00%
2002-01-10 0 0.590 0.580 0.590 0.570 0.590 3,310,000 1,917,800 0.5794 0.201 0.198 0.201 0.194 0.201 9,708,453 0.1975 1.72%
2002-01-09 0 0.580 0.580 0.590 0.570 0.600 5,720,000 3,354,900 0.5865 0.198 0.198 0.201 0.194 0.205 16,777,145 0.2000 -3.33%
2002-01-08 0 0.600 0.590 0.600 0.590 0.620 12,058,000 7,369,980 0.6112 0.205 0.201 0.205 0.201 0.211 35,366,926 0.2084 -3.23%
2002-01-07 0 0.620 0.610 0.620 0.600 0.630 14,090,000 8,651,500 0.6140 0.211 0.208 0.211 0.205 0.215 41,326,919 0.2093 1.64%
2002-01-04 0 0.610 0.610 0.620 0.590 0.620 7,550,000 4,569,300 0.6052 0.208 0.208 0.211 0.201 0.211 22,144,659 0.2063 1.67%
2002-01-03 0 0.600 0.600 0.610 0.590 0.610 2,700,000 1,619,000 0.5996 0.205 0.205 0.208 0.201 0.208 7,919,282 0.2044 1.69%
2002-01-02 0 0.590 0.590 0.600 0.580 0.590 1,110,000 651,600 0.5870 0.201 0.201 0.205 0.198 0.201 3,255,705 0.2001 1.72%
2001-12-31 0 0.580 0.580 0.590 0.580 0.580 590,000 342,200 0.5800 0.198 0.198 0.201 0.198 0.198 1,730,510 0.1977 -1.69%
2001-12-28 0 0.590 0.580 0.600 0.580 0.590 2,920,000 1,721,900 0.5897 0.201 0.198 0.205 0.198 0.201 8,564,557 0.2010 1.72%
2001-12-27 0 0.580 0.580 0.590 0.570 0.590 1,510,000 874,700 0.5793 0.198 0.198 0.201 0.194 0.201 4,428,932 0.1975 0.00%
2001-12-24 0 0.580 0.570 0.580 0.570 0.580 635,000 364,050 0.5733 0.198 0.194 0.198 0.194 0.198 1,862,498 0.1955 1.75%
2001-12-21 0 0.570 0.570 0.580 0.560 0.580 1,330,000 757,700 0.5697 0.194 0.194 0.198 0.191 0.198 3,900,980 0.1942 0.00%
2001-12-20 0 0.570 0.570 0.580 0.560 0.580 2,120,000 1,208,800 0.5702 0.194 0.194 0.198 0.191 0.198 6,218,103 0.1944 0.00%
2001-12-19 0 0.570 0.570 0.580 0.570 0.580 2,020,000 1,154,200 0.5714 0.194 0.194 0.198 0.194 0.198 5,924,796 0.1948 -1.72%
2001-12-18 0 0.580 0.580 0.590 0.580 0.590 1,040,000 604,200 0.5810 0.198 0.198 0.201 0.198 0.201 3,050,390 0.1981 0.00%
2001-12-17 0 0.580 0.580 0.590 0.580 0.590 1,030,000 599,900 0.5824 0.198 0.198 0.201 0.198 0.201 3,021,059 0.1986 0.00%
2001-12-14 0 0.580 0.580 0.590 0.570 0.590 4,090,000 2,370,400 0.5796 0.198 0.198 0.201 0.194 0.201 11,996,246 0.1976 0.00%
2001-12-13 0 0.580 0.580 0.590 0.580 0.600 4,350,000 2,559,900 0.5885 0.198 0.198 0.201 0.198 0.205 12,758,843 0.2006 -3.33%
2001-12-12 0 0.600 0.590 0.610 0.590 0.610 5,220,000 3,137,000 0.6010 0.205 0.201 0.208 0.201 0.208 15,310,612 0.2049 -1.64%
2001-12-11 0 0.610 0.610 0.620 0.600 0.610 2,980,000 1,809,700 0.6073 0.208 0.208 0.211 0.205 0.208 8,740,541 0.2070 1.67%
2001-12-10 0 0.600 0.590 0.610 0.600 0.610 2,090,000 1,254,400 0.6002 0.205 0.201 0.208 0.205 0.208 6,130,111 0.2046 0.00%
2001-12-07 0 0.600 0.600 0.610 0.600 0.610 3,730,000 2,265,000 0.6072 0.205 0.205 0.208 0.205 0.208 10,940,341 0.2070 -1.64%
2001-12-06 0 0.610 0.610 0.620 0.610 0.620 7,044,995 4,317,397 0.6128 0.208 0.208 0.211 0.208 0.211 20,663,445 0.2089 0.00%
2001-12-05 0 0.610 0.610 0.620 0.610 0.620 4,840,005 2,955,103 0.6106 0.208 0.208 0.211 0.208 0.211 14,196,061 0.2082 0.00%
2001-12-04 0 0.610 0.610 0.620 0.600 0.620 8,270,000 5,045,800 0.6101 0.208 0.208 0.211 0.205 0.211 24,256,467 0.2080 0.00%
2001-12-03 0 0.610 0.600 0.610 0.580 0.610 8,290,000 4,913,700 0.5927 0.208 0.205 0.208 0.198 0.208 24,315,129 0.2021 5.17%
2001-11-30 0 0.580 0.580 0.590 0.580 0.590 2,840,860 1,666,464 0.5866 0.198 0.198 0.201 0.198 0.201 8,332,434 0.2000 0.00%
2001-11-29 0 0.580 0.580 0.590 0.580 0.590 2,930,000 1,701,200 0.5806 0.198 0.198 0.201 0.198 0.201 8,593,887 0.1980 0.00%
2001-11-28 0 0.580 0.580 0.590 0.580 0.590 1,830,000 1,074,200 0.5870 0.198 0.198 0.201 0.198 0.201 5,367,513 0.2001 -1.69%
2001-11-27 0 0.590 0.590 0.600 0.580 0.600 4,690,000 2,768,100 0.5902 0.201 0.201 0.205 0.198 0.205 13,756,086 0.2012 -1.67%
2001-11-26 0 0.600 0.600 0.610 0.590 0.610 3,530,000 2,118,100 0.6000 0.205 0.205 0.208 0.201 0.208 10,353,728 0.2046 -1.64%
2001-11-23 0 0.610 0.610 0.620 0.600 0.620 5,490,000 3,348,100 0.6099 0.208 0.208 0.211 0.205 0.211 16,102,540 0.2079 1.67%
2001-11-22 0 0.600 0.600 0.610 0.590 0.600 2,100,000 1,259,200 0.5996 0.205 0.205 0.208 0.201 0.205 6,159,441 0.2044 0.00%
2001-11-21 0 0.600 0.600 0.610 0.600 0.610 3,610,000 2,168,000 0.6006 0.205 0.205 0.208 0.205 0.208 10,588,373 0.2048 0.00%
2001-11-20 0 0.600 0.590 0.600 0.580 0.610 4,910,000 2,927,500 0.5962 0.205 0.201 0.205 0.198 0.208 14,401,361 0.2033 3.45%
2001-11-19 0 0.580 0.580 0.590 0.580 0.600 8,560,000 5,022,200 0.5867 0.198 0.198 0.201 0.198 0.205 25,107,057 0.2000 -1.69%
2001-11-16 0 0.590 0.580 0.590 0.580 0.610 8,340,000 4,894,100 0.5868 0.201 0.198 0.201 0.198 0.208 24,461,782 0.2001 -3.28%
2001-11-15 0 0.610 0.600 0.610 0.600 0.630 4,500,000 2,732,800 0.6073 0.208 0.205 0.208 0.205 0.215 13,198,803 0.2070 -1.61%
2001-11-14 0 0.620 0.620 0.630 0.610 0.630 3,950,000 2,458,600 0.6224 0.211 0.211 0.215 0.208 0.215 11,585,616 0.2122 0.00%
2001-11-13 0 0.620 0.620 0.630 0.610 0.630 4,880,000 3,017,000 0.6182 0.211 0.211 0.215 0.208 0.215 14,313,369 0.2108 0.00%
2001-11-12 0 0.620 0.620 0.630 0.620 0.640 2,200,000 1,377,000 0.6259 0.211 0.211 0.215 0.211 0.218 6,452,748 0.2134 -1.59%
2001-11-09 0 0.630 0.620 0.630 0.620 0.630 1,710,000 1,069,700 0.6256 0.215 0.211 0.215 0.211 0.215 5,015,545 0.2133 1.61%
2001-11-08 0 0.620 0.610 0.620 0.610 0.630 2,430,000 1,504,100 0.6190 0.211 0.208 0.211 0.208 0.215 7,127,354 0.2110 0.00%
2001-11-07 0 0.620 0.610 0.620 0.610 0.640 7,410,000 4,597,600 0.6205 0.211 0.208 0.211 0.208 0.218 21,734,029 0.2115 -3.12%
2001-11-06 0 0.640 0.630 0.640 0.620 0.650 10,442,277 6,622,843 0.6342 0.218 0.215 0.218 0.211 0.222 30,627,902 0.2162 -1.54%
2001-11-05 0 0.650 0.640 0.650 0.610 0.650 10,270,000 6,478,400 0.6308 0.222 0.218 0.222 0.208 0.222 30,122,602 0.2151 3.17%
2001-11-02 0 0.630 0.610 0.630 0.610 0.630 12,020,000 7,411,100 0.6166 0.215 0.208 0.215 0.208 0.215 35,255,470 0.2102 3.28%
2001-11-01 0 0.610 0.600 0.620 0.600 0.630 14,530,000 8,969,300 0.6173 0.208 0.205 0.211 0.205 0.215 42,617,469 0.2105 0.00%
2001-10-31 0 0.610 0.600 0.610 0.600 0.620 10,750,000 6,475,900 0.6024 0.208 0.205 0.208 0.205 0.211 31,530,474 0.2054 1.67%
2001-10-30 0 0.600 0.600 0.610 0.580 0.620 18,880,000 11,344,100 0.6009 0.205 0.205 0.208 0.198 0.211 55,376,312 0.2049 3.45%
2001-10-29 0 0.580 0.570 0.580 0.560 0.580 2,320,000 1,326,000 0.5716 0.198 0.194 0.198 0.191 0.198 6,804,716 0.1949 1.75%
2001-10-26 0 0.570 0.560 0.570 0.560 0.570 3,265,000 1,860,700 0.5699 0.194 0.191 0.194 0.191 0.194 9,576,465 0.1943 -1.72%
2001-10-24 0 0.580 0.570 0.580 0.560 0.580 4,750,000 2,715,600 0.5717 0.198 0.194 0.198 0.191 0.198 13,932,070 0.1949 -1.69%
2001-10-23 0 0.590 0.580 0.590 0.570 0.590 6,598,000 3,826,020 0.5799 0.201 0.198 0.201 0.194 0.201 19,352,379 0.1977 7.27%
2001-10-22 0 0.550 0.550 0.560 0.550 0.560 3,040,000 1,687,500 0.5551 0.188 0.188 0.191 0.188 0.191 8,916,525 0.1893 -1.79%
2001-10-19 0 0.560 0.560 0.570 0.560 0.580 1,980,000 1,119,700 0.5655 0.191 0.191 0.194 0.191 0.198 5,807,473 0.1928 -3.45%
2001-10-18 0 0.580 0.570 0.580 0.570 0.590 1,970,000 1,142,600 0.5800 0.198 0.194 0.198 0.194 0.201 5,778,143 0.1977 -1.69%
2001-10-17 0 0.590 0.580 0.600 0.580 0.590 4,190,000 2,471,600 0.5899 0.201 0.198 0.205 0.198 0.201 12,289,552 0.2011 0.00%
2001-10-16 0 0.590 0.580 0.600 0.570 0.590 5,620,000 3,272,900 0.5824 0.201 0.198 0.205 0.194 0.201 16,483,839 0.1986 1.72%
2001-10-15 0 0.580 0.580 0.590 0.580 0.610 4,060,000 2,406,000 0.5926 0.198 0.198 0.201 0.198 0.208 11,908,254 0.2020 -6.45%
2001-10-12 0 0.620 0.610 0.620 0.590 0.620 8,330,000 5,060,300 0.6075 0.211 0.208 0.211 0.201 0.211 24,432,451 0.2071 -1.59%
2001-10-11 0 0.630 0.620 0.630 0.620 0.640 8,480,000 5,369,300 0.6332 0.215 0.211 0.215 0.211 0.218 24,872,411 0.2159 1.61%
2001-10-10 0 0.620 0.610 0.620 0.600 0.640 8,160,000 5,017,700 0.6149 0.211 0.208 0.211 0.205 0.218 23,933,830 0.2096 0.00%
2001-10-09 0 0.620 0.610 0.620 0.600 0.620 6,460,000 3,974,900 0.6153 0.211 0.208 0.211 0.205 0.211 18,947,615 0.2098 3.33%
2001-10-08 0 0.600 0.590 0.600 0.580 0.600 6,460,000 3,835,800 0.5938 0.205 0.201 0.205 0.198 0.205 18,947,615 0.2024 0.00%
2001-10-05 0 0.600 0.600 0.610 0.580 0.610 8,910,000 5,310,300 0.5960 0.205 0.205 0.208 0.198 0.208 26,133,630 0.2032 1.69%
2001-10-04 0 0.590 0.580 0.590 0.570 0.590 5,958,000 3,460,740 0.5809 0.201 0.198 0.201 0.194 0.201 17,475,215 0.1980 3.51%
2001-10-03 0 0.570 0.560 0.570 0.560 0.580 6,730,000 3,840,400 0.5706 0.194 0.191 0.194 0.191 0.198 19,739,543 0.1946 0.00%
2001-09-28 0 0.570 0.560 0.570 0.550 0.570 9,100,000 5,111,100 0.5617 0.194 0.191 0.194 0.188 0.194 26,690,913 0.1915 1.79%
2001-09-27 0 0.560 0.550 0.560 0.540 0.560 8,634,000 4,729,600 0.5478 0.191 0.188 0.191 0.184 0.191 25,324,104 0.1868 3.70%
2001-09-26 0 0.540 0.530 0.540 0.530 0.540 9,550,000 5,085,400 0.5325 0.184 0.181 0.184 0.181 0.184 28,010,793 0.1816 1.89%
2001-09-25 0 0.530 0.530 0.540 0.510 0.540 23,220,000 12,125,100 0.5222 0.181 0.181 0.184 0.174 0.184 68,105,824 0.1780 -1.85%
2001-09-24 0 0.540 0.530 0.540 0.495 0.540 13,892,000 7,236,930 0.5209 0.184 0.181 0.184 0.169 0.184 40,746,172 0.1776 9.09%
2001-09-21 0 0.495 0.490 0.495 0.490 0.550 21,060,000 10,760,450 0.5109 0.169 0.167 0.169 0.167 0.188 61,770,399 0.1742 -11.61%
2001-09-20 0 0.560 0.550 0.560 0.540 0.570 5,360,000 2,981,000 0.5562 0.191 0.188 0.191 0.184 0.194 15,721,241 0.1896 0.00%
2001-09-19 0 0.560 0.550 0.560 0.520 0.560 8,920,000 4,897,200 0.5490 0.191 0.188 0.191 0.177 0.191 26,162,961 0.1872 7.69%
2001-09-18 0 0.520 0.520 0.530 0.520 0.550 6,660,000 3,566,200 0.5355 0.177 0.177 0.181 0.177 0.188 19,534,229 0.1826 -3.70%
2001-09-17 0 0.540 0.540 0.550 0.520 0.550 7,040,000 3,780,200 0.5370 0.184 0.184 0.188 0.177 0.188 20,648,794 0.1831 0.00%
2001-09-14 0 0.540 0.530 0.540 0.530 0.560 5,560,000 3,014,300 0.5421 0.184 0.181 0.184 0.181 0.191 16,307,855 0.1848 -1.82%
2001-09-13 0 0.550 0.540 0.550 0.540 0.570 6,950,000 3,830,400 0.5511 0.188 0.184 0.188 0.184 0.194 20,384,818 0.1879 0.00%
2001-09-12 0 0.550 0.550 0.560 0.520 0.600 14,890,000 8,310,600 0.5581 0.188 0.188 0.191 0.177 0.205 43,673,373 0.1903 -8.33%
2001-09-11 0 0.600 0.600 0.610 0.590 0.620 5,710,000 3,428,700 0.6005 0.205 0.205 0.208 0.201 0.211 16,747,815 0.2047 -3.23%
2001-09-10 0 0.620 0.610 0.620 0.600 0.630 3,200,000 1,953,200 0.6104 0.211 0.208 0.211 0.205 0.215 9,385,816 0.2081 -1.59%
2001-09-07 0 0.630 0.610 0.640 0.610 0.640 7,690,000 4,825,100 0.6275 0.215 0.208 0.218 0.208 0.218 22,555,288 0.2139 -1.56%
2001-09-06 0 0.640 0.630 0.640 0.610 0.650 13,450,000 8,592,000 0.6388 0.218 0.215 0.218 0.208 0.222 39,449,756 0.2178 4.92%
2001-09-05 0 0.610 0.600 0.610 0.600 0.620 3,470,000 2,122,500 0.6117 0.208 0.205 0.208 0.205 0.211 10,177,744 0.2085 0.00%
2001-09-04 0 0.610 0.590 0.600 0.580 0.610 2,040,000 1,212,900 0.5946 0.208 0.201 0.205 0.198 0.208 5,983,457 0.2027 3.39%
2001-09-03 0 0.590 0.590 0.600 0.590 0.610 2,640,000 1,570,900 0.5950 0.201 0.201 0.205 0.201 0.208 7,743,298 0.2029 -3.28%
2001-08-31 0 0.610 0.610 0.620 0.590 0.630 8,360,000 5,122,000 0.6127 0.208 0.208 0.211 0.201 0.215 24,520,443 0.2089 1.67%
2001-08-30 0 0.600 0.590 0.600 0.580 0.600 3,260,000 1,915,100 0.5875 0.205 0.201 0.205 0.198 0.205 9,561,800 0.2003 1.69%
2001-08-29 0 0.590 0.580 0.590 0.580 0.610 4,160,000 2,478,300 0.5957 0.201 0.198 0.201 0.198 0.208 12,201,560 0.2031 -1.67%
2001-08-28 0 0.600 0.590 0.600 0.580 0.610 5,850,000 3,462,500 0.5919 0.205 0.201 0.205 0.198 0.208 17,158,444 0.2018 -3.23%
2001-08-27 0 0.620 0.620 0.630 0.620 0.660 8,600,000 5,444,700 0.6331 0.211 0.211 0.215 0.211 0.225 25,224,379 0.2159 -4.62%
2001-08-24 0 0.650 0.650 0.660 0.650 0.680 10,010,000 6,619,100 0.6612 0.222 0.222 0.225 0.222 0.232 29,360,004 0.2254 -5.80%
2001-08-23 0 0.690 0.680 0.690 0.680 0.700 3,890,000 2,682,800 0.6897 0.235 0.232 0.235 0.232 0.239 11,409,632 0.2351 0.00%
2001-08-22 0 0.690 0.680 0.690 0.680 0.690 4,540,000 3,127,900 0.6890 0.235 0.232 0.235 0.232 0.235 13,316,126 0.2349 -1.43%
2001-08-21 0 0.700 0.690 0.700 0.670 0.710 5,910,000 4,073,500 0.6893 0.239 0.235 0.239 0.228 0.242 17,334,428 0.2350 2.94%
2001-08-20 0 0.680 0.670 0.680 0.670 0.680 2,980,000 2,016,100 0.6765 0.232 0.228 0.232 0.228 0.232 8,740,541 0.2307 -1.45%
2001-08-17 0 0.690 0.680 0.690 0.670 0.690 4,330,000 2,946,800 0.6806 0.235 0.232 0.235 0.228 0.235 12,700,182 0.2320 1.47%
2001-08-16 0 0.680 0.680 0.690 0.680 0.700 2,510,000 1,728,500 0.6886 0.232 0.232 0.235 0.232 0.239 7,361,999 0.2348 -1.45%
2001-08-15 0 0.690 0.690 0.700 0.690 0.700 6,250,000 4,347,300 0.6956 0.235 0.235 0.239 0.235 0.239 18,331,671 0.2371 -1.43%
2001-08-14 0 0.700 0.690 0.700 0.680 0.700 2,140,000 1,477,700 0.6905 0.239 0.235 0.239 0.232 0.239 6,276,764 0.2354 2.94%
2001-08-13 0 0.680 0.680 0.690 0.680 0.690 1,490,000 1,019,700 0.6844 0.232 0.232 0.235 0.232 0.235 4,370,270 0.2333 -1.45%
2001-08-10 0 0.690 0.690 0.700 0.690 0.700 2,710,000 1,889,200 0.6971 0.235 0.235 0.239 0.235 0.239 7,948,613 0.2377 0.00%
2001-08-09 0 0.690 0.690 0.700 0.680 0.700 4,110,000 2,837,200 0.6903 0.235 0.235 0.239 0.232 0.239 12,054,907 0.2354 -1.43%
2001-08-08 0 0.700 0.690 0.700 0.700 0.720 5,940,000 4,184,200 0.7044 0.239 0.235 0.239 0.239 0.245 17,422,420 0.2402 -1.41%
2001-08-07 0 0.710 0.710 0.720 0.680 0.720 13,610,000 9,514,800 0.6991 0.242 0.242 0.245 0.232 0.245 39,919,047 0.2384 1.43%
2001-08-06 0 0.700 0.690 0.700 0.660 0.700 15,174,318 10,376,976 0.6839 0.239 0.235 0.239 0.225 0.239 44,507,297 0.2332 -1.41%
2001-08-03 0 0.710 0.710 0.720 0.700 0.720 8,440,000 5,985,000 0.7091 0.242 0.242 0.245 0.239 0.245 24,755,089 0.2418 0.00%
2001-08-02 0 0.710 0.710 0.720 0.710 0.720 3,500,000 2,499,900 0.7143 0.242 0.242 0.245 0.242 0.245 10,265,736 0.2435 0.00%
2001-08-01 0 0.710 0.710 0.720 0.710 0.730 3,300,000 2,362,600 0.7159 0.242 0.242 0.245 0.242 0.249 9,679,122 0.2441 -1.39%
2001-07-31 0 0.720 0.710 0.720 0.700 0.730 8,540,000 6,143,900 0.7194 0.245 0.242 0.245 0.239 0.249 25,048,395 0.2453 0.00%
2001-07-30 0 0.720 0.710 0.720 0.700 0.740 6,040,000 4,328,600 0.7167 0.245 0.242 0.245 0.239 0.252 17,715,727 0.2443 -2.70%
2001-07-27 0 0.740 0.740 0.750 0.740 0.760 6,750,000 5,032,800 0.7456 0.252 0.252 0.256 0.252 0.259 19,798,205 0.2542 -2.63%
2001-07-26 0 0.760 0.750 0.760 0.750 0.770 17,520,000 13,250,200 0.7563 0.259 0.256 0.259 0.256 0.263 51,387,340 0.2578 1.33%
2001-07-24 0 0.750 0.740 0.750 0.720 0.750 11,820,000 8,696,800 0.7358 0.256 0.252 0.256 0.245 0.256 34,668,856 0.2509 4.17%
2001-07-23 0 0.720 0.710 0.720 0.710 0.730 4,450,000 3,165,800 0.7114 0.245 0.242 0.245 0.242 0.249 13,052,150 0.2426 0.00%
2001-07-20 0 0.720 0.710 0.720 0.690 0.730 9,690,000 6,885,900 0.7106 0.245 0.242 0.245 0.235 0.249 28,421,423 0.2423 2.86%
2001-07-19 0 0.700 0.690 0.700 0.690 0.710 15,400,000 10,735,400 0.6971 0.239 0.235 0.239 0.235 0.242 45,169,238 0.2377 -1.41%
2001-07-18 0 0.710 0.700 0.710 0.700 0.730 8,900,000 6,340,000 0.7124 0.242 0.239 0.242 0.239 0.249 26,104,300 0.2429 0.00%
2001-07-17 0 0.710 0.710 0.720 0.700 0.730 17,260,000 12,346,300 0.7153 0.242 0.242 0.245 0.239 0.249 50,624,743 0.2439 -2.74%
2001-07-16 0 0.730 0.730 0.740 0.730 0.750 9,740,000 7,167,700 0.7359 0.249 0.249 0.252 0.249 0.256 28,568,076 0.2509 -2.67%
2001-07-13 0 0.750 0.740 0.750 0.740 0.770 11,100,000 8,374,400 0.7545 0.256 0.252 0.256 0.252 0.263 32,557,048 0.2572 0.00%
2001-07-12 0 0.750 0.750 0.760 0.750 0.760 5,711,000 4,295,600 0.7522 0.256 0.256 0.259 0.256 0.259 16,750,748 0.2564 1.35%
2001-07-11 0 0.740 0.740 0.750 0.740 0.760 6,920,000 5,181,800 0.7488 0.252 0.252 0.256 0.252 0.259 20,296,826 0.2553 -2.63%
2001-07-10 0 0.760 0.750 0.760 0.740 0.760 12,310,000 9,240,400 0.7506 0.259 0.256 0.259 0.252 0.259 36,106,059 0.2559 2.70%
2001-07-09 0 0.740 0.730 0.740 0.720 0.750 11,697,000 8,637,130 0.7384 0.252 0.249 0.252 0.245 0.256 34,308,089 0.2518 -1.33%
2001-07-05 0 0.750 0.750 0.760 0.750 0.780 16,240,000 12,351,600 0.7606 0.256 0.256 0.259 0.256 0.266 47,633,014 0.2593 -2.60%
2001-07-04 0 0.770 0.760 0.770 0.760 0.790 12,320,000 9,546,600 0.7749 0.263 0.259 0.263 0.259 0.269 36,135,390 0.2642 0.00%
2001-07-03 0 0.770 0.760 0.770 0.740 0.770 12,590,000 9,616,000 0.7638 0.263 0.259 0.263 0.252 0.263 36,927,318 0.2604 1.32%
2001-06-29 0 0.760 0.760 0.770 0.750 0.780 18,266,040 13,942,551 0.7633 0.259 0.259 0.263 0.256 0.266 53,575,526 0.2602 1.33%
2001-06-28 0 0.750 0.750 0.760 0.750 0.790 20,140,000 15,337,100 0.7615 0.256 0.256 0.259 0.256 0.269 59,071,977 0.2596 -6.25%
2001-06-27 0 0.800 0.790 0.800 0.780 0.810 10,700,000 8,497,600 0.7942 0.273 0.269 0.273 0.266 0.276 31,383,821 0.2708 -1.23%
2001-06-26 0 0.810 0.800 0.810 0.790 0.840 24,920,000 20,387,300 0.8181 0.276 0.273 0.276 0.269 0.286 73,092,039 0.2789 0.00%
2001-06-22 0 0.810 0.810 0.820 0.800 0.860 45,160,000 36,868,500 0.8164 0.276 0.276 0.280 0.273 0.293 132,457,323 0.2783 -1.22%
2001-06-21 0 0.820 0.810 0.820 0.770 0.830 45,360,000 36,606,400 0.8070 0.280 0.276 0.280 0.263 0.283 133,043,936 0.2751 3.80%
2001-06-20 0 0.790 0.780 0.790 0.750 0.810 60,190,000 47,168,800 0.7837 0.269 0.266 0.269 0.256 0.276 176,541,325 0.2672 3.95%
2001-06-19 0 0.760 0.750 0.760 0.730 0.780 29,520,000 22,095,400 0.7485 0.259 0.256 0.259 0.249 0.266 86,584,149 0.2552 -1.30%
2001-06-18 0 0.770 0.760 0.770 0.750 0.860 35,360,000 27,551,800 0.7792 0.263 0.259 0.263 0.256 0.293 103,713,262 0.2657 -3.75%
2001-06-15 0 0.800 0.780 0.790 0.710 0.800 91,445,000 68,798,750 0.7524 0.273 0.266 0.269 0.242 0.273 268,214,346 0.2565 1.27%
2001-06-14 0 0.790 0.790 0.800 0.780 0.890 58,640,000 48,268,600 0.8231 0.269 0.269 0.273 0.266 0.303 171,995,071 0.2806 -10.23%
2001-06-13 0 0.880 0.870 0.880 0.860 0.950 43,325,000 38,213,700 0.8820 0.300 0.297 0.300 0.293 0.324 127,075,144 0.3007 -3.30%
2001-06-12 0 0.910 0.900 0.910 0.890 0.910 38,400,000 34,587,300 0.9007 0.310 0.307 0.310 0.303 0.310 112,629,787 0.3071 2.25%
2001-06-11 0 0.890 0.890 0.900 0.880 0.940 35,186,667 31,968,100 0.9085 0.303 0.303 0.307 0.300 0.320 103,204,865 0.3098 -1.11%
2001-06-08 0 0.900 0.900 0.910 0.890 0.940 72,750,000 66,810,200 0.9184 0.307 0.307 0.310 0.303 0.320 213,380,652 0.3131 0.00%
2001-06-07 0 0.900 0.900 0.910 0.860 0.910 47,540,000 42,183,000 0.8873 0.307 0.307 0.310 0.293 0.310 139,438,023 0.3025 1.12%
2001-06-06 0 0.890 0.880 0.890 0.880 0.950 72,790,000 66,565,600 0.9145 0.303 0.300 0.303 0.300 0.324 213,497,974 0.3118 -5.32%
2001-06-05 0 0.940 0.940 0.950 0.930 1.000 172,280,000 167,621,300 0.9730 0.320 0.320 0.324 0.317 0.341 505,308,847 0.3317 0.00%
2001-06-04 0 0.940 0.940 0.950 0.880 0.960 137,410,000 128,339,500 0.9340 0.320 0.320 0.324 0.300 0.327 403,032,788 0.3184 6.82%
2001-06-01 0 0.880 0.880 0.890 0.880 0.910 58,500,000 52,250,600 0.8932 0.300 0.300 0.303 0.300 0.310 171,584,441 0.3045 0.00%
2001-05-31 0 0.880 0.870 0.880 0.840 0.910 117,200,000 104,332,700 0.8902 0.300 0.297 0.300 0.286 0.310 343,755,496 0.3035 1.15%
2001-05-30 0 0.870 0.860 0.870 0.840 0.890 92,130,000 79,244,900 0.8601 0.297 0.293 0.297 0.286 0.303 270,223,497 0.2933 -1.14%
2001-05-29 0 0.880 0.880 0.890 0.870 0.960 195,920,000 177,629,300 0.9066 0.300 0.300 0.303 0.297 0.327 574,646,560 0.3091 -7.37%
2001-05-28 0 0.950 0.940 0.950 0.800 0.950 270,986,000 236,948,980 0.8744 0.324 0.320 0.324 0.273 0.324 794,820,196 0.2981 15.85%
2001-05-25 0 0.820 0.810 0.820 0.790 0.830 56,950,000 46,006,300 0.8078 0.280 0.276 0.280 0.269 0.283 167,038,187 0.2754 2.50%
2001-05-24 0 0.800 0.800 0.810 0.780 0.810 29,360,000 23,354,600 0.7955 0.273 0.273 0.276 0.266 0.276 86,114,858 0.2712 1.27%
2001-05-23 0 0.790 0.790 0.800 0.790 0.840 30,350,000 24,396,200 0.8038 0.269 0.269 0.273 0.269 0.286 89,018,595 0.2741 -1.25%
2001-05-22 0 0.800 0.790 0.800 0.790 0.840 34,820,000 27,941,600 0.8025 0.273 0.269 0.273 0.269 0.286 102,129,406 0.2736 0.00%
2001-05-21 0 0.800 0.800 0.810 0.770 0.820 43,290,000 34,460,400 0.7960 0.273 0.273 0.276 0.263 0.280 126,972,487 0.2714 -1.23%
2001-05-18 0 0.810 0.810 0.820 0.800 0.820 21,920,000 17,690,700 0.8071 0.276 0.276 0.280 0.273 0.280 64,292,837 0.2752 -0.00%
2001-05-17 0 0.850 0.850 0.860 0.850 0.880 61,860,000 53,061,300 0.8578 0.276 0.276 0.279 0.276 0.286 190,399,525 0.2787 -1.16%
2001-05-16 0 0.860 0.860 0.870 0.830 0.890 131,760,000 113,293,700 0.8598 0.279 0.279 0.283 0.270 0.289 405,545,449 0.2794 3.61%
2001-05-15 0 0.830 0.820 0.830 0.800 0.830 48,300,000 39,430,600 0.8164 0.270 0.266 0.270 0.260 0.270 148,663,063 0.2652 3.75%
2001-05-14 0 0.800 0.790 0.800 0.790 0.810 20,180,000 16,224,400 0.8040 0.260 0.257 0.260 0.257 0.263 62,112,228 0.2612 -1.23%
2001-05-11 0 0.810 0.810 0.820 0.800 0.830 20,290,000 16,545,600 0.8155 0.263 0.263 0.266 0.260 0.270 62,450,798 0.2649 -1.22%
2001-05-10 0 0.820 0.810 0.820 0.790 0.850 38,936,000 31,873,660 0.8186 0.266 0.263 0.266 0.257 0.276 119,841,512 0.2660 -1.20%
2001-05-09 0 0.830 0.830 0.840 0.820 0.870 85,940,000 72,891,800 0.8482 0.270 0.270 0.273 0.266 0.283 264,515,603 0.2756 -2.35%
2001-05-08 0 0.850 0.840 0.850 0.780 0.850 102,184,100 84,709,134 0.8290 0.276 0.273 0.276 0.253 0.276 314,513,484 0.2693 8.97%
2001-05-07 0 0.780 0.780 0.790 0.780 0.800 20,620,000 16,315,100 0.7912 0.253 0.253 0.257 0.253 0.260 63,466,508 0.2571 -1.27%
2001-05-04 0 0.790 0.780 0.790 0.770 0.800 41,170,000 32,283,100 0.7841 0.257 0.253 0.257 0.250 0.260 126,717,563 0.2548 -1.25%
2001-05-03 0 0.800 0.790 0.800 0.790 0.820 25,357,500 20,387,590 0.8040 0.260 0.257 0.260 0.257 0.266 78,048,108 0.2612 -1.23%
2001-05-02 0 0.810 0.800 0.810 0.790 0.820 61,144,000 49,179,600 0.8043 0.263 0.260 0.263 0.257 0.266 188,195,742 0.2613 2.53%
2001-04-27 0 0.790 0.780 0.790 0.760 0.810 75,690,900 59,814,325 0.7902 0.257 0.253 0.257 0.247 0.263 232,969,794 0.2567 1.28%
2001-04-26 0 0.780 0.770 0.780 0.740 0.780 42,841,500 32,708,280 0.7635 0.253 0.250 0.253 0.240 0.253 131,862,290 0.2480 2.63%
2001-04-25 0 0.760 0.760 0.770 0.750 0.820 107,990,000 84,936,600 0.7865 0.247 0.247 0.250 0.244 0.266 332,383,523 0.2555 -5.00%
2001-04-24 0 0.800 0.790 0.800 0.710 0.800 180,800,000 138,828,300 0.7679 0.260 0.257 0.260 0.231 0.260 556,486,166 0.2495 5.26%
2001-04-23 0 0.760 0.750 0.760 0.750 0.800 68,165,000 52,903,500 0.7761 0.247 0.244 0.247 0.244 0.260 209,805,749 0.2522 0.00%
2001-04-20 0 0.760 0.750 0.760 0.710 0.760 110,290,000 81,232,700 0.7365 0.247 0.244 0.247 0.231 0.247 339,462,717 0.2393 8.57%
2001-04-19 0 0.700 0.690 0.700 0.680 0.760 85,630,000 60,806,900 0.7101 0.227 0.224 0.227 0.221 0.247 263,561,451 0.2307 -4.11%
2001-04-18 0 0.730 0.720 0.730 0.620 0.730 132,890,000 90,455,400 0.6807 0.237 0.234 0.237 0.201 0.237 409,023,488 0.2211 17.74%
2001-04-17 0 0.620 0.620 0.630 0.590 0.630 36,220,000 22,107,400 0.6104 0.201 0.201 0.205 0.192 0.205 111,481,908 0.1983 6.90%
2001-04-12 0 0.580 0.580 0.590 0.580 0.600 14,120,000 8,349,200 0.5913 0.188 0.188 0.192 0.188 0.195 43,460,092 0.1921 1.75%
2001-04-11 0 0.570 0.570 0.590 0.570 0.630 41,570,000 25,207,000 0.6064 0.185 0.185 0.192 0.185 0.205 127,948,727 0.1970 -3.39%
2001-04-10 0 0.590 0.590 0.600 0.550 0.600 38,830,000 22,332,900 0.5751 0.192 0.192 0.195 0.179 0.195 119,515,253 0.1869 3.51%
2001-04-09 0 0.570 0.560 0.570 0.530 0.570 23,690,000 13,209,700 0.5576 0.185 0.182 0.185 0.172 0.185 72,915,693 0.1812 7.55%
2001-04-06 0 0.530 0.530 0.540 0.530 0.550 9,100,000 4,914,500 0.5401 0.172 0.172 0.175 0.172 0.179 28,008,983 0.1755 0.00%
2001-04-04 0 0.530 0.520 0.530 0.520 0.540 14,730,000 7,804,400 0.5298 0.172 0.169 0.172 0.169 0.175 45,337,617 0.1721 -3.64%
2001-04-03 0 0.550 0.550 0.560 0.540 0.560 11,150,000 6,140,400 0.5507 0.179 0.179 0.182 0.175 0.182 34,318,699 0.1789 -3.51%
2001-04-02 0 0.570 0.570 0.580 0.540 0.590 38,340,000 21,791,700 0.5684 0.185 0.185 0.188 0.175 0.192 118,007,077 0.1847 3.64%
2001-03-30 0 0.550 0.540 0.550 0.530 0.550 11,960,000 6,457,500 0.5399 0.179 0.175 0.179 0.172 0.179 36,811,806 0.1754 1.85%
2001-03-29 0 0.540 0.530 0.540 0.520 0.550 9,582,600 5,113,274 0.5336 0.175 0.172 0.175 0.169 0.179 29,494,382 0.1734 3.85%
2001-03-28 0 0.520 0.520 0.530 0.520 0.540 8,950,000 4,779,900 0.5341 0.169 0.169 0.172 0.169 0.175 27,547,296 0.1735 0.00%
2001-03-27 0 0.520 0.520 0.530 0.520 0.530 5,460,000 2,878,900 0.5273 0.169 0.169 0.172 0.169 0.172 16,805,390 0.1713 -1.89%
2001-03-26 0 0.530 0.520 0.540 0.520 0.530 6,170,000 3,263,300 0.5289 0.172 0.169 0.175 0.169 0.172 18,990,706 0.1718 3.92%
2001-03-23 0 0.510 0.510 0.520 0.500 0.520 4,280,000 2,175,100 0.5082 0.166 0.166 0.169 0.162 0.169 13,173,456 0.1651 2.00%
2001-03-22 0 0.500 0.500 0.510 0.500 0.520 7,218,000 3,675,360 0.5092 0.162 0.162 0.166 0.162 0.169 22,216,356 0.1654 -3.85%
2001-03-21 0 0.520 0.520 0.530 0.510 0.530 4,265,000 2,205,450 0.5171 0.169 0.169 0.172 0.166 0.172 13,127,287 0.1680 -1.89%
2001-03-20 0 0.530 0.520 0.530 0.520 0.550 9,440,000 5,006,900 0.5304 0.172 0.169 0.172 0.169 0.179 29,055,472 0.1723 -3.64%
2001-03-19 0 0.550 0.540 0.550 0.540 0.560 9,140,000 5,015,000 0.5487 0.179 0.175 0.179 0.175 0.182 28,132,099 0.1783 -1.79%
2001-03-16 0 0.560 0.550 0.560 0.530 0.560 12,710,000 6,940,000 0.5460 0.182 0.179 0.182 0.172 0.182 39,120,239 0.1774 3.70%
2001-03-15 0 0.540 0.530 0.540 0.520 0.540 13,740,000 7,273,000 0.5293 0.175 0.172 0.175 0.169 0.175 42,290,486 0.1720 0.00%
2001-03-14 0 0.540 0.530 0.540 0.520 0.570 21,060,000 11,467,200 0.5445 0.175 0.172 0.175 0.169 0.185 64,820,789 0.1769 -1.82%
2001-03-13 0 0.550 0.550 0.560 0.510 0.550 22,230,000 11,857,900 0.5334 0.179 0.179 0.182 0.166 0.179 68,421,944 0.1733 1.85%
2001-03-12 0 0.540 0.530 0.540 0.500 0.540 13,350,000 6,953,200 0.5208 0.175 0.172 0.175 0.162 0.175 41,090,101 0.1692 0.00%
2001-03-09 0 0.540 0.530 0.540 0.530 0.550 6,480,000 3,502,900 0.5406 0.175 0.172 0.175 0.172 0.179 19,944,858 0.1756 -3.57%
2001-03-08 0 0.560 0.550 0.560 0.540 0.560 10,200,000 5,596,300 0.5487 0.182 0.179 0.182 0.175 0.182 31,394,684 0.1783 0.00%
2001-03-07 0 0.560 0.550 0.560 0.520 0.570 25,890,000 14,201,900 0.5485 0.182 0.179 0.182 0.169 0.185 79,687,095 0.1782 5.66%
2001-03-06 0 0.530 0.520 0.530 0.510 0.540 14,323,000 7,569,090 0.5285 0.172 0.169 0.172 0.166 0.175 44,084,908 0.1717 1.92%
2001-03-05 0 0.520 0.510 0.520 0.475 0.520 15,122,000 7,561,500 0.5000 0.169 0.166 0.169 0.154 0.169 46,544,158 0.1625 8.33%
2001-03-02 0 0.480 0.475 0.480 0.475 0.510 16,420,000 8,018,500 0.4883 0.156 0.154 0.156 0.154 0.166 50,539,286 0.1587 -4.00%
2001-03-01 0 0.500 0.495 0.500 0.495 0.540 21,700,000 11,155,700 0.5141 0.162 0.161 0.162 0.161 0.175 66,790,652 0.1670 -7.41%
2001-02-28 0 0.540 0.530 0.540 0.530 0.600 24,870,000 13,629,900 0.5480 0.175 0.172 0.175 0.172 0.195 76,547,627 0.1781 -6.90%
2001-02-27 0 0.580 0.570 0.580 0.530 0.580 26,370,000 14,820,000 0.5620 0.188 0.185 0.188 0.172 0.188 81,164,492 0.1826 1.75%
2001-02-26 0 0.570 0.560 0.570 0.520 0.590 49,180,000 27,516,400 0.5595 0.185 0.182 0.185 0.169 0.192 151,371,624 0.1818 7.55%
2001-02-23 0 0.530 0.520 0.530 0.480 0.530 32,440,000 16,653,350 0.5134 0.172 0.169 0.172 0.156 0.172 99,847,407 0.1668 10.42%
2001-02-22 0 0.480 0.470 0.480 0.440 0.480 4,544,000 2,132,035 0.4692 0.156 0.153 0.156 0.143 0.156 13,986,024 0.1524 0.00%
2001-02-21 0 0.480 0.475 0.480 0.480 0.520 13,530,000 6,666,950 0.4928 0.156 0.154 0.156 0.156 0.169 41,644,125 0.1601 -7.69%
2001-02-20 0 0.520 0.510 0.520 0.470 0.520 32,070,000 15,956,900 0.4976 0.169 0.166 0.169 0.153 0.169 98,708,580 0.1617 10.64%
2001-02-19 0 0.470 0.465 0.470 0.445 0.470 6,410,000 2,942,500 0.4590 0.153 0.151 0.153 0.145 0.153 19,729,404 0.1491 4.44%
2001-02-16 0 0.450 0.450 0.455 0.450 0.455 2,730,000 1,234,000 0.4520 0.146 0.146 0.148 0.146 0.148 8,402,695 0.1469 0.00%
2001-02-15 0 0.450 0.445 0.450 0.445 0.455 6,020,000 2,708,800 0.4500 0.146 0.145 0.146 0.145 0.148 18,529,019 0.1462 0.00%
2001-02-14 0 0.450 0.445 0.450 0.445 0.465 3,390,000 1,534,650 0.4527 0.146 0.145 0.146 0.145 0.151 10,434,116 0.1471 -2.17%
2001-02-13 0 0.460 0.455 0.460 0.455 0.475 11,870,000 5,524,400 0.4654 0.149 0.148 0.149 0.148 0.154 36,534,794 0.1512 0.00%
2001-02-12 0 0.460 0.455 0.460 0.435 0.460 6,620,000 2,994,100 0.4523 0.149 0.148 0.149 0.141 0.149 20,375,766 0.1469 3.37%
2001-02-09 0 0.445 0.440 0.445 0.420 0.445 5,040,000 2,173,400 0.4312 0.145 0.143 0.145 0.136 0.145 15,512,667 0.1401 5.95%
2001-02-08 0 0.420 0.415 0.420 0.410 0.420 3,366,000 1,394,880 0.4144 0.136 0.135 0.136 0.133 0.136 10,360,246 0.1346 0.00%
2001-02-07 0 0.420 0.420 0.425 0.420 0.425 3,200,000 1,351,200 0.4223 0.136 0.136 0.138 0.136 0.138 9,849,313 0.1372 -1.18%
2001-02-06 0 0.425 0.425 0.430 0.420 0.430 2,530,000 1,072,550 0.4239 0.138 0.138 0.140 0.136 0.140 7,787,113 0.1377 0.00%
2001-02-05 0 0.425 0.425 0.430 0.425 0.435 2,880,000 1,229,800 0.4270 0.138 0.138 0.140 0.138 0.141 8,864,381 0.1387 -2.30%
2001-02-02 0 0.435 0.430 0.440 0.430 0.440 2,580,000 1,114,100 0.4318 0.141 0.140 0.143 0.140 0.143 7,941,008 0.1403 1.16%
2001-02-01 0 0.430 0.430 0.435 0.425 0.430 3,046,000 1,305,050 0.4284 0.140 0.140 0.141 0.138 0.140 9,375,314 0.1392 -1.15%
2001-01-31 0 0.435 0.435 0.440 0.430 0.435 980,000 425,150 0.4338 0.141 0.141 0.143 0.140 0.141 3,016,352 0.1409 1.16%
2001-01-30 0 0.430 0.430 0.435 0.430 0.440 2,210,000 965,100 0.4367 0.140 0.140 0.141 0.140 0.143 6,802,182 0.1419 -2.27%
2001-01-29 0 0.440 0.440 0.445 0.430 0.445 1,700,000 755,150 0.4442 0.143 0.143 0.145 0.140 0.145 5,232,447 0.1443 -2.22%
2001-01-23 0 0.450 0.445 0.450 0.435 0.450 1,650,000 730,750 0.4429 0.146 0.145 0.146 0.141 0.146 5,078,552 0.1439 0.00%
2001-01-22 0 0.450 0.445 0.450 0.445 0.450 2,500,000 1,120,300 0.4481 0.146 0.145 0.146 0.145 0.146 7,694,776 0.1456 2.27%
2001-01-19 0 0.440 0.440 0.445 0.435 0.445 4,224,000 1,864,840 0.4415 0.143 0.143 0.145 0.141 0.145 13,001,093 0.1434 1.15%
2001-01-18 0 0.435 0.435 0.445 0.425 0.445 4,420,000 1,925,250 0.4356 0.141 0.141 0.145 0.138 0.145 13,604,363 0.1415 0.00%
2001-01-17 0 0.435 0.435 0.440 0.430 0.450 3,940,000 1,737,950 0.4411 0.141 0.141 0.143 0.140 0.146 12,126,966 0.1433 -2.25%
2001-01-16 0 0.445 0.445 0.450 0.445 0.460 3,120,000 1,406,500 0.4508 0.145 0.145 0.146 0.145 0.149 9,603,080 0.1465 0.00%
2001-01-15 0 0.445 0.445 0.450 0.445 0.455 2,900,000 1,298,450 0.4477 0.145 0.145 0.146 0.145 0.148 8,925,940 0.1455 -1.11%
2001-01-12 0 0.450 0.445 0.450 0.440 0.465 4,680,000 2,111,250 0.4511 0.146 0.145 0.146 0.143 0.151 14,404,620 0.1466 0.00%
2001-01-11 0 0.450 0.450 0.455 0.450 0.465 2,880,000 1,318,900 0.4580 0.146 0.146 0.148 0.146 0.151 8,864,381 0.1488 -3.23%
2001-01-10 0 0.465 0.465 0.470 0.465 0.480 2,990,000 1,401,800 0.4688 0.151 0.151 0.153 0.151 0.156 9,202,952 0.1523 -2.11%
2001-01-09 0 0.475 0.475 0.480 0.455 0.490 6,210,000 2,972,950 0.4787 0.154 0.154 0.156 0.148 0.159 19,113,822 0.1555 2.15%
2001-01-08 0 0.465 0.460 0.465 0.450 0.470 4,520,000 2,078,850 0.4599 0.151 0.149 0.151 0.146 0.153 13,912,154 0.1494 2.20%
2001-01-05 0 0.455 0.450 0.460 0.450 0.465 4,800,000 2,189,150 0.4561 0.148 0.146 0.149 0.146 0.151 14,773,969 0.1482 -2.15%
2001-01-04 0 0.465 0.460 0.465 0.460 0.465 3,915,000 1,804,250 0.4609 0.151 0.149 0.151 0.149 0.151 12,050,018 0.1497 2.20%
2001-01-03 0 0.455 0.455 0.460 0.445 0.460 3,440,000 1,563,400 0.4545 0.148 0.148 0.149 0.145 0.149 10,588,011 0.1477 1.11%
2001-01-02 0 0.450 0.445 0.455 0.445 0.460 2,030,000 916,950 0.4517 0.146 0.145 0.148 0.145 0.149 6,248,158 0.1468 -3.23%
2000-12-29 0 0.465 0.455 0.465 0.445 0.465 2,956,000 1,351,980 0.4574 0.151 0.148 0.151 0.145 0.151 9,098,303 0.1486 1.09%
2000-12-28 0 0.460 0.450 0.460 0.445 0.460 4,265,000 1,925,550 0.4515 0.149 0.146 0.149 0.145 0.149 13,127,287 0.1467 0.00%
2000-12-27 0 0.460 0.440 0.465 0.440 0.465 5,220,000 2,355,700 0.4513 0.149 0.143 0.151 0.143 0.151 16,066,691 0.1466 -1.08%
2000-12-22 0 0.465 0.460 0.465 0.460 0.465 2,800,000 1,291,250 0.4612 0.151 0.149 0.151 0.149 0.151 8,618,149 0.1498 1.09%
2000-12-21 0 0.460 0.455 0.460 0.440 0.460 6,522,230 2,973,814 0.4560 0.149 0.148 0.149 0.143 0.149 20,074,838 0.1481 0.00%
2000-12-20 0 0.460 0.455 0.460 0.450 0.460 3,820,000 1,740,750 0.4557 0.149 0.148 0.149 0.146 0.149 11,757,617 0.1481 -1.08%
2000-12-19 0 0.465 0.460 0.465 0.455 0.465 6,529,000 2,992,320 0.4583 0.151 0.149 0.151 0.148 0.151 20,095,676 0.1489 1.09%
2000-12-18 0 0.460 0.450 0.460 0.450 0.465 6,033,000 2,753,010 0.4563 0.149 0.146 0.149 0.146 0.151 18,569,032 0.1483 0.00%
2000-12-15 0 0.460 0.455 0.460 0.450 0.465 4,780,000 2,202,700 0.4608 0.149 0.148 0.149 0.146 0.151 14,712,411 0.1497 -1.08%
2000-12-14 0 0.465 0.465 0.470 0.465 0.475 4,880,000 2,285,800 0.4684 0.151 0.151 0.153 0.151 0.154 15,020,202 0.1522 0.00%
2000-12-13 0 0.465 0.460 0.465 0.460 0.465 1,980,000 913,800 0.4615 0.151 0.149 0.151 0.149 0.151 6,094,262 0.1499 0.00%
2000-12-12 0 0.465 0.460 0.465 0.455 0.465 4,028,000 1,852,890 0.4600 0.151 0.149 0.151 0.148 0.151 12,397,822 0.1495 2.20%
2000-12-11 0 0.455 0.455 0.460 0.455 0.465 3,110,000 1,430,100 0.4598 0.148 0.148 0.149 0.148 0.151 9,572,301 0.1494 -1.09%
2000-12-08 0 0.460 0.460 0.465 0.455 0.470 3,350,000 1,548,200 0.4621 0.149 0.149 0.151 0.148 0.153 10,310,999 0.1502 0.00%
2000-12-07 0 0.460 0.460 0.465 0.460 0.470 2,630,000 1,214,300 0.4617 0.149 0.149 0.151 0.149 0.153 8,094,904 0.1500 -3.16%
2000-12-06 0 0.475 0.475 0.480 0.455 0.480 5,990,000 2,817,850 0.4704 0.154 0.154 0.156 0.148 0.156 18,436,682 0.1528 2.15%
2000-12-05 0 0.465 0.465 0.470 0.465 0.475 2,270,000 1,071,950 0.4722 0.151 0.151 0.153 0.151 0.154 6,986,856 0.1534 -2.11%
2000-12-04 0 0.475 0.470 0.475 0.465 0.485 5,180,000 2,479,000 0.4786 0.154 0.153 0.154 0.151 0.158 15,943,575 0.1555 0.00%
2000-12-01 0 0.475 0.475 0.480 0.455 0.480 4,220,000 1,989,300 0.4714 0.154 0.154 0.156 0.148 0.156 12,988,781 0.1532 1.06%
2000-11-30 0 0.470 0.460 0.470 0.450 0.480 6,090,000 2,835,650 0.4656 0.153 0.149 0.153 0.146 0.156 18,744,473 0.1513 -2.08%
2000-11-29 0 0.480 0.475 0.480 0.475 0.490 5,730,000 2,754,800 0.4808 0.156 0.154 0.156 0.154 0.159 17,636,425 0.1562 -3.03%
2000-11-28 0 0.495 0.490 0.495 0.495 0.510 3,270,000 1,624,650 0.4968 0.161 0.159 0.161 0.161 0.166 10,064,766 0.1614 -1.00%
2000-11-27 0 0.500 0.500 0.510 0.495 0.510 3,370,000 1,684,850 0.5000 0.162 0.162 0.166 0.161 0.166 10,372,557 0.1624 -1.96%
2000-11-24 0 0.510 0.500 0.510 0.495 0.520 7,620,000 3,834,800 0.5033 0.166 0.162 0.166 0.161 0.169 23,453,676 0.1635 3.03%
2000-11-23 0 0.495 0.495 0.500 0.490 0.500 4,998,000 2,481,230 0.4964 0.161 0.161 0.162 0.159 0.162 15,383,395 0.1613 -1.00%
2000-11-22 0 0.500 0.495 0.510 0.495 0.520 4,420,000 2,216,700 0.5015 0.162 0.161 0.166 0.161 0.169 13,604,363 0.1629 0.00%
2000-11-21 0 0.500 0.500 0.510 0.495 0.500 6,010,000 3,003,250 0.4997 0.162 0.162 0.166 0.161 0.162 18,498,240 0.1624 0.00%
2000-11-20 0 0.500 0.500 0.510 0.500 0.520 2,637,000 1,347,760 0.5111 0.162 0.162 0.166 0.162 0.169 8,116,449 0.1661 -1.96%
2000-11-17 0 0.510 0.510 0.520 0.510 0.520 3,140,000 1,608,500 0.5123 0.166 0.166 0.169 0.166 0.169 9,664,638 0.1664 0.00%
2000-11-16 0 0.510 0.510 0.530 0.500 0.530 5,692,000 2,932,340 0.5152 0.166 0.166 0.172 0.162 0.172 17,519,465 0.1674 2.00%
2000-11-15 0 0.500 0.500 0.510 0.500 0.520 4,630,000 2,366,300 0.5111 0.162 0.162 0.166 0.162 0.169 14,250,724 0.1660 -1.96%
2000-11-14 0 0.510 0.510 0.520 0.500 0.520 4,293,000 2,192,310 0.5107 0.166 0.166 0.169 0.162 0.169 13,213,469 0.1659 2.00%
2000-11-13 0 0.500 0.500 0.510 0.500 0.510 7,737,000 3,931,460 0.5081 0.162 0.162 0.166 0.162 0.166 23,813,791 0.1651 -5.66%
2000-11-10 0 0.530 0.520 0.530 0.520 0.530 6,603,000 3,444,670 0.5217 0.172 0.169 0.172 0.169 0.172 20,323,441 0.1695 0.00%
2000-11-09 0 0.530 0.520 0.540 0.520 0.540 4,646,000 2,458,820 0.5292 0.172 0.169 0.175 0.169 0.175 14,299,971 0.1719 0.00%
2000-11-08 0 0.530 0.530 0.540 0.530 0.550 8,480,000 4,581,200 0.5402 0.172 0.172 0.175 0.172 0.179 26,100,679 0.1755 -3.64%
2000-11-07 0 0.550 0.540 0.550 0.540 0.550 4,520,000 2,468,400 0.5461 0.179 0.175 0.179 0.175 0.179 13,912,154 0.1774 1.85%
2000-11-06 0 0.540 0.540 0.550 0.530 0.560 10,890,000 5,917,400 0.5434 0.175 0.175 0.179 0.172 0.182 33,518,442 0.1765 -1.82%
2000-11-03 0 0.550 0.540 0.550 0.530 0.560 10,312,000 5,620,380 0.5450 0.179 0.175 0.179 0.172 0.182 31,739,410 0.1771 0.00%
2000-11-02 0 0.550 0.540 0.550 0.540 0.570 5,470,000 3,041,200 0.5560 0.179 0.175 0.179 0.175 0.185 16,836,169 0.1806 -3.51%
2000-11-01 0 0.570 0.560 0.570 0.550 0.570 11,320,000 6,360,100 0.5618 0.185 0.182 0.185 0.179 0.185 34,841,944 0.1825 3.64%
2000-10-31 0 0.550 0.540 0.550 0.540 0.560 10,952,000 6,013,800 0.5491 0.179 0.175 0.179 0.175 0.182 33,709,273 0.1784 1.85%
2000-10-30 0 0.540 0.530 0.540 0.530 0.540 4,716,277 2,538,627 0.5383 0.175 0.172 0.175 0.172 0.175 14,516,277 0.1749 1.89%
2000-10-27 0 0.530 0.530 0.540 0.530 0.550 5,017,000 2,697,730 0.5377 0.172 0.172 0.175 0.172 0.179 15,441,876 0.1747 0.00%
2000-10-26 0 0.530 0.530 0.540 0.530 0.550 3,250,000 1,754,300 0.5398 0.172 0.172 0.175 0.172 0.179 10,003,208 0.1754 -1.85%
2000-10-25 0 0.540 0.540 0.550 0.540 0.560 4,710,000 2,608,800 0.5539 0.175 0.175 0.179 0.175 0.182 14,496,957 0.1800 -1.82%
2000-10-24 0 0.550 0.550 0.560 0.550 0.570 7,050,000 3,920,200 0.5561 0.179 0.179 0.182 0.179 0.185 21,699,267 0.1807 -1.79%
2000-10-23 0 0.560 0.550 0.560 0.540 0.570 5,095,362 2,829,381 0.5553 0.182 0.179 0.182 0.175 0.185 15,683,067 0.1804 0.00%
2000-10-20 0 0.560 0.550 0.560 0.550 0.590 6,000,000 3,363,500 0.5606 0.182 0.179 0.182 0.179 0.192 18,467,461 0.1821 -1.75%
2000-10-19 0 0.570 0.560 0.570 0.530 0.570 29,623,000 16,396,830 0.5535 0.185 0.182 0.185 0.172 0.185 91,176,934 0.1798 3.64%
2000-10-18 0 0.550 0.550 0.560 0.510 0.560 23,770,000 12,920,000 0.5435 0.179 0.179 0.182 0.166 0.182 73,161,926 0.1766 3.77%
2000-10-17 0 0.530 0.530 0.540 0.520 0.550 5,070,000 2,686,700 0.5299 0.172 0.172 0.175 0.169 0.179 15,605,005 0.1722 -3.64%
2000-10-16 0 0.550 0.550 0.560 0.540 0.590 7,120,000 4,012,300 0.5635 0.179 0.179 0.182 0.175 0.192 21,914,721 0.1831 -3.51%
2000-10-13 0 0.570 0.570 0.580 0.570 0.610 12,477,800 7,271,668 0.5828 0.185 0.185 0.188 0.185 0.198 38,405,548 0.1893 -3.39%
2000-10-12 0 0.590 0.580 0.590 0.580 0.610 8,500,000 5,044,900 0.5935 0.192 0.188 0.192 0.188 0.198 26,162,237 0.1928 -1.67%
2000-10-11 0 0.600 0.600 0.610 0.590 0.630 23,150,000 14,188,500 0.6129 0.195 0.195 0.198 0.192 0.205 71,253,621 0.1991 1.69%
2000-10-10 0 0.590 0.580 0.590 0.580 0.600 2,610,000 1,521,800 0.5831 0.192 0.188 0.192 0.188 0.195 8,033,346 0.1894 0.00%
2000-10-09 0 0.590 0.590 0.600 0.580 0.590 7,910,000 4,610,400 0.5829 0.192 0.192 0.195 0.188 0.192 24,346,270 0.1894 -1.67%
2000-10-05 0 0.600 0.590 0.600 0.590 0.630 16,470,000 10,135,900 0.6154 0.195 0.192 0.195 0.192 0.205 50,693,181 0.1999 -3.23%
2000-10-04 0 0.620 0.620 0.630 0.610 0.630 12,368,357 7,724,343 0.6245 0.201 0.201 0.205 0.198 0.205 38,068,692 0.2029 1.64%
2000-10-03 0 0.610 0.610 0.620 0.570 0.620 14,117,000 8,481,180 0.6008 0.198 0.198 0.201 0.185 0.201 43,450,858 0.1952 3.39%
2000-09-29 0 0.590 0.580 0.590 0.580 0.600 8,590,000 5,066,400 0.5898 0.192 0.188 0.192 0.188 0.195 26,439,249 0.1916 1.72%
2000-09-28 0 0.580 0.580 0.590 0.570 0.590 10,630,000 6,177,800 0.5812 0.188 0.188 0.192 0.185 0.192 32,718,186 0.1888 1.75%
2000-09-27 0 0.570 0.570 0.580 0.560 0.580 10,160,000 5,817,200 0.5726 0.185 0.185 0.188 0.182 0.188 31,271,568 0.1860 0.00%
2000-09-26 0 0.570 0.570 0.580 0.540 0.600 22,816,000 13,026,120 0.5709 0.185 0.185 0.188 0.175 0.195 70,225,599 0.1855 0.00%
2000-09-25 0 0.570 0.560 0.570 0.530 0.570 14,550,000 7,946,100 0.5461 0.185 0.182 0.185 0.172 0.185 44,783,594 0.1774 11.76%
2000-09-22 0 0.510 0.510 0.520 0.500 0.530 21,783,873 11,132,391 0.5110 0.166 0.166 0.169 0.162 0.172 67,048,805 0.1660 -3.77%
2000-09-21 0 0.530 0.520 0.530 0.520 0.570 12,840,000 6,925,900 0.5394 0.172 0.169 0.172 0.169 0.185 39,520,367 0.1752 -7.02%
2000-09-20 0 0.570 0.560 0.570 0.540 0.570 16,110,000 9,021,800 0.5600 0.185 0.182 0.185 0.175 0.185 49,585,133 0.1819 5.56%
2000-09-19 0 0.540 0.530 0.540 0.520 0.550 32,599,400 17,562,875 0.5387 0.175 0.172 0.175 0.169 0.179 100,338,026 0.1750 -3.57%
2000-09-18 0 0.560 0.560 0.570 0.560 0.600 29,522,000 17,023,020 0.5766 0.182 0.182 0.185 0.182 0.195 90,866,065 0.1873 -5.08%
2000-09-15 0 0.590 0.580 0.600 0.570 0.610 24,723,000 14,617,290 0.5912 0.192 0.188 0.195 0.185 0.198 76,095,174 0.1921 0.00%
2000-09-14 0 0.590 0.580 0.590 0.570 0.650 55,949,000 34,153,860 0.6104 0.192 0.188 0.192 0.185 0.211 172,205,998 0.1983 -6.35%
2000-09-12 0 0.630 0.630 0.640 0.620 0.640 9,516,000 5,979,220 0.6283 0.205 0.205 0.208 0.201 0.208 29,289,394 0.2041 1.61%
2000-09-11 0 0.620 0.610 0.640 0.610 0.660 13,320,000 8,511,500 0.6390 0.201 0.198 0.208 0.198 0.214 40,997,764 0.2076 -6.06%
2000-09-08 0 0.660 0.660 0.670 0.660 0.690 8,435,000 5,665,450 0.6717 0.214 0.214 0.218 0.214 0.224 25,962,173 0.2182 -4.35%
2000-09-07 0 0.690 0.680 0.690 0.680 0.690 3,570,000 2,436,400 0.6825 0.224 0.221 0.224 0.221 0.224 10,988,139 0.2217 0.00%
2000-09-06 0 0.690 0.680 0.690 0.680 0.710 12,200,000 8,490,400 0.6959 0.224 0.221 0.224 0.221 0.231 37,550,505 0.2261 -2.82%
2000-09-05 0 0.710 0.710 0.720 0.710 0.730 7,020,000 5,020,300 0.7151 0.231 0.231 0.234 0.231 0.237 21,606,930 0.2323 -1.39%
2000-09-04 0 0.720 0.720 0.730 0.720 0.730 7,430,000 5,355,300 0.7208 0.234 0.234 0.237 0.234 0.237 22,868,873 0.2342 0.00%
2000-09-01 0 0.720 0.720 0.730 0.710 0.730 5,670,000 4,071,400 0.7181 0.234 0.234 0.237 0.231 0.237 17,451,751 0.2333 0.00%
2000-08-31 0 0.720 0.710 0.720 0.710 0.740 8,430,000 6,069,500 0.7200 0.234 0.231 0.234 0.231 0.240 25,946,783 0.2339 -2.70%
2000-08-30 0 0.740 0.730 0.740 0.720 0.740 5,140,000 3,741,800 0.7280 0.240 0.237 0.240 0.234 0.240 15,820,458 0.2365 1.37%
2000-08-29 0 0.730 0.730 0.740 0.730 0.750 6,940,000 5,140,000 0.7406 0.237 0.237 0.240 0.237 0.244 21,360,697 0.2406 -1.35%
2000-08-28 0 0.740 0.740 0.750 0.740 0.760 9,070,000 6,747,100 0.7439 0.240 0.240 0.244 0.240 0.247 27,916,646 0.2417 0.00%
2000-08-25 0 0.740 0.740 0.750 0.740 0.790 20,270,000 15,433,200 0.7614 0.240 0.240 0.244 0.240 0.257 62,389,240 0.2474 -2.63%
2000-08-24 0 0.760 0.750 0.760 0.740 0.800 21,970,000 16,892,300 0.7689 0.247 0.244 0.247 0.240 0.260 67,621,687 0.2498 2.70%
2000-08-23 0 0.740 0.730 0.740 0.730 0.770 9,200,000 6,816,800 0.7410 0.240 0.237 0.240 0.237 0.250 28,316,774 0.2407 -1.33%
2000-08-22 0 0.750 0.750 0.760 0.740 0.770 9,360,000 7,018,700 0.7499 0.244 0.244 0.247 0.240 0.250 28,809,240 0.2436 -1.32%
2000-08-21 0 0.760 0.750 0.760 0.750 0.760 5,380,000 4,071,600 0.7568 0.247 0.244 0.247 0.244 0.247 16,559,157 0.2459 1.33%
2000-08-18 0 0.750 0.750 0.760 0.750 0.780 10,580,000 7,989,000 0.7551 0.244 0.244 0.247 0.244 0.253 32,564,290 0.2453 -2.60%
2000-08-17 0 0.770 0.770 0.780 0.770 0.800 14,440,000 11,301,000 0.7826 0.250 0.250 0.253 0.250 0.260 44,445,023 0.2543 -1.28%
2000-08-16 0 0.780 0.780 0.790 0.720 0.780 17,250,000 13,241,800 0.7676 0.253 0.253 0.257 0.234 0.253 53,093,951 0.2494 6.85%
2000-08-15 0 0.730 0.730 0.740 0.730 0.770 11,600,000 8,591,300 0.7406 0.237 0.237 0.240 0.237 0.250 35,703,758 0.2406 -3.95%
2000-08-14 0 0.760 0.760 0.770 0.750 0.790 13,120,000 10,052,100 0.7662 0.247 0.247 0.250 0.244 0.257 40,382,182 0.2489 -2.56%
2000-08-11 0 0.780 0.780 0.790 0.780 0.800 7,520,000 5,918,800 0.7871 0.253 0.253 0.257 0.253 0.260 23,145,885 0.2557 -1.27%
2000-08-10 0 0.790 0.790 0.800 0.780 0.820 22,910,000 18,418,800 0.8040 0.257 0.257 0.260 0.253 0.266 70,514,923 0.2612 -1.25%
2000-08-09 0 0.800 0.790 0.800 0.760 0.840 39,130,000 31,074,300 0.7941 0.260 0.257 0.260 0.247 0.273 120,438,626 0.2580 -1.23%
2000-08-08 0 0.810 0.810 0.820 0.810 0.860 106,340,000 89,047,500 0.8374 0.263 0.263 0.266 0.263 0.279 327,304,972 0.2721 -2.41%
2000-08-07 0 0.830 0.820 0.830 0.750 0.830 63,930,000 50,883,300 0.7959 0.270 0.266 0.270 0.244 0.270 196,770,800 0.2586 7.79%
2000-08-04 0 0.770 0.760 0.770 0.760 0.780 25,220,000 19,445,300 0.7710 0.250 0.247 0.250 0.247 0.253 77,624,895 0.2505 1.32%
2000-08-03 0 0.760 0.750 0.760 0.740 0.770 26,220,000 19,869,400 0.7578 0.247 0.244 0.247 0.240 0.250 80,702,806 0.2462 1.33%
2000-08-02 0 0.750 0.750 0.760 0.740 0.790 29,500,000 22,529,100 0.7637 0.244 0.244 0.247 0.240 0.257 90,798,351 0.2481 -1.32%
2000-08-01 0 0.760 0.760 0.770 0.690 0.770 27,440,000 20,045,000 0.7305 0.247 0.247 0.250 0.224 0.250 84,457,856 0.2373 7.04%
2000-07-31 0 0.710 0.700 0.710 0.660 0.720 13,025,000 9,096,350 0.6984 0.231 0.227 0.231 0.214 0.234 40,089,780 0.2269 1.43%
2000-07-28 0 0.700 0.690 0.700 0.680 0.740 20,490,000 14,412,500 0.7034 0.227 0.224 0.227 0.221 0.240 63,066,380 0.2285 -4.11%
2000-07-27 0 0.730 0.720 0.730 0.720 0.750 17,720,000 12,971,200 0.7320 0.237 0.234 0.237 0.234 0.244 54,540,569 0.2378 -2.67%
2000-07-26 0 0.750 0.750 0.760 0.750 0.790 34,160,000 26,288,800 0.7696 0.244 0.244 0.247 0.244 0.257 105,141,413 0.2500 0.00%
2000-07-25 0 0.750 0.740 0.750 0.740 0.810 41,280,000 31,649,200 0.7667 0.244 0.240 0.244 0.240 0.263 127,056,133 0.2491 -5.06%
2000-07-24 0 0.790 0.790 0.800 0.750 0.820 113,450,000 90,043,200 0.7937 0.257 0.257 0.260 0.244 0.266 349,188,913 0.2579 5.33%
2000-07-21 0 0.750 0.740 0.750 0.720 0.770 115,640,000 86,542,800 0.7484 0.244 0.240 0.244 0.234 0.250 355,929,536 0.2431 4.17%
2000-07-20 0 0.720 0.720 0.730 0.670 0.730 78,610,000 55,838,000 0.7103 0.234 0.234 0.237 0.218 0.237 241,954,521 0.2308 7.46%
2000-07-19 0 0.670 0.670 0.680 0.660 0.690 12,010,000 8,063,800 0.6714 0.218 0.218 0.221 0.214 0.224 36,965,702 0.2181 1.52%
2000-07-18 0 0.660 0.660 0.670 0.660 0.680 8,020,000 5,340,100 0.6658 0.214 0.214 0.218 0.214 0.221 24,684,840 0.2163 0.00%
2000-07-17 0 0.660 0.660 0.670 0.660 0.690 12,410,000 8,347,200 0.6726 0.214 0.214 0.218 0.214 0.224 38,196,866 0.2185 -2.94%
2000-07-14 0 0.680 0.680 0.690 0.670 0.690 38,830,000 26,546,900 0.6837 0.221 0.221 0.224 0.218 0.224 119,515,253 0.2221 4.62%
2000-07-13 0 0.650 0.650 0.660 0.650 0.740 23,070,000 15,757,800 0.6830 0.211 0.211 0.214 0.211 0.240 71,007,389 0.2219 -5.80%
2000-07-12 0 0.690 0.670 0.680 0.640 0.730 19,900,000 13,171,600 0.6619 0.224 0.218 0.221 0.208 0.237 61,250,413 0.2150 7.81%
2000-07-11 0 0.640 0.630 0.640 0.600 0.640 8,910,000 5,550,400 0.6229 0.208 0.205 0.208 0.195 0.208 27,424,180 0.2024 4.92%
2000-07-10 0 0.610 0.610 0.620 0.610 0.630 5,310,000 3,292,200 0.6200 0.198 0.198 0.201 0.198 0.205 16,343,703 0.2014 -1.61%
2000-07-07 0 0.620 0.620 0.630 0.610 0.630 7,136,000 4,423,380 0.6199 0.201 0.201 0.205 0.198 0.205 21,963,967 0.2014 -1.59%
2000-07-06 0 0.630 0.620 0.630 0.620 0.640 8,520,000 5,365,100 0.6297 0.205 0.201 0.205 0.201 0.208 26,223,795 0.2046 -1.56%
2000-07-05 0 0.640 0.640 0.650 0.640 0.660 8,960,000 5,800,100 0.6473 0.208 0.208 0.211 0.208 0.214 27,578,075 0.2103 -1.54%
2000-07-04 0 0.650 0.650 0.660 0.640 0.670 7,490,000 4,910,100 0.6556 0.211 0.211 0.214 0.208 0.218 23,053,547 0.2130 0.00%
2000-07-03 0 0.650 0.650 0.660 0.640 0.660 4,810,000 3,128,500 0.6504 0.211 0.211 0.214 0.208 0.214 14,804,748 0.2113 -1.52%
2000-06-30 0 0.660 0.660 0.670 0.650 0.670 9,310,000 6,106,600 0.6559 0.214 0.214 0.218 0.211 0.218 28,655,344 0.2131 -1.49%
2000-06-29 0 0.670 0.660 0.670 0.660 0.690 17,260,000 11,676,200 0.6765 0.218 0.214 0.218 0.214 0.224 53,124,730 0.2198 -1.47%
2000-06-28 0 0.680 0.680 0.690 0.670 0.690 10,390,000 7,058,500 0.6794 0.221 0.221 0.224 0.218 0.224 31,979,487 0.2207 0.00%
2000-06-27 0 0.680 0.680 0.690 0.680 0.730 19,680,000 13,782,200 0.7003 0.221 0.221 0.224 0.221 0.237 60,573,273 0.2275 -4.23%
2000-06-26 0 0.710 0.700 0.710 0.680 0.710 21,130,000 14,766,000 0.6988 0.231 0.227 0.231 0.221 0.231 65,036,243 0.2270 4.41%
2000-06-23 0 0.680 0.680 0.690 0.680 0.700 11,520,000 7,961,700 0.6911 0.221 0.221 0.224 0.221 0.227 35,457,526 0.2245 -2.86%
2000-06-22 0 0.700 0.680 0.700 0.670 0.700 16,630,000 11,371,900 0.6838 0.227 0.221 0.227 0.218 0.227 51,185,647 0.2222 4.48%
2000-06-21 0 0.670 0.670 0.680 0.670 0.690 9,110,000 6,194,900 0.6800 0.218 0.218 0.221 0.218 0.224 28,039,762 0.2209 -1.47%
2000-06-20 0 0.680 0.680 0.690 0.680 0.730 15,010,000 10,479,400 0.6982 0.221 0.221 0.224 0.221 0.237 46,199,432 0.2268 -5.56%
2000-06-19 0 0.720 0.720 0.730 0.700 0.740 40,430,000 29,266,600 0.7239 0.234 0.234 0.237 0.227 0.240 124,439,910 0.2352 2.86%
2000-06-16 0 0.700 0.700 0.710 0.680 0.730 34,680,000 24,576,800 0.7087 0.227 0.227 0.231 0.221 0.237 106,741,926 0.2302 2.94%
2000-06-15 0 0.680 0.680 0.690 0.680 0.700 11,390,000 7,854,800 0.6896 0.221 0.221 0.224 0.221 0.227 35,057,397 0.2241 0.00%
2000-06-14 0 0.680 0.680 0.690 0.680 0.700 9,220,000 6,320,400 0.6855 0.221 0.221 0.224 0.221 0.227 28,378,332 0.2227 0.00%
2000-06-13 0 0.680 0.680 0.690 0.680 0.710 16,260,000 11,241,000 0.6913 0.221 0.221 0.224 0.221 0.231 50,046,820 0.2246 0.00%
2000-06-12 0 0.680 0.680 0.690 0.670 0.700 9,790,000 6,681,300 0.6825 0.221 0.221 0.224 0.218 0.227 30,132,741 0.2217 -2.86%
2000-06-09 0 0.700 0.690 0.700 0.680 0.710 13,735,000 9,614,800 0.7000 0.227 0.224 0.227 0.221 0.231 42,275,097 0.2274 0.00%
2000-06-08 0 0.700 0.700 0.710 0.700 0.760 28,630,000 20,576,900 0.7187 0.227 0.227 0.231 0.227 0.247 88,120,569 0.2335 -5.41%
2000-06-07 0 0.740 0.730 0.740 0.690 0.750 97,380,000 70,872,300 0.7278 0.240 0.237 0.240 0.224 0.244 299,726,896 0.2365 5.71%
2000-06-05 0 0.700 0.690 0.700 0.630 0.700 38,250,000 25,415,700 0.6645 0.227 0.224 0.227 0.205 0.227 117,730,065 0.2159 11.11%
2000-06-02 0 0.630 0.630 0.640 0.610 0.640 14,110,000 8,843,600 0.6268 0.205 0.205 0.208 0.198 0.208 43,429,313 0.2036 1.61%
2000-06-01 0 0.620 0.610 0.620 0.600 0.620 7,010,000 4,316,100 0.6157 0.201 0.198 0.201 0.195 0.201 21,576,151 0.2000 1.64%
2000-05-31 0 0.610 0.610 0.620 0.610 0.640 5,910,000 3,640,700 0.6160 0.198 0.198 0.201 0.198 0.208 18,190,449 0.2001 0.00%
2000-05-30 0 0.610 0.600 0.610 0.600 0.630 7,400,000 4,514,500 0.6101 0.198 0.195 0.198 0.195 0.205 22,776,536 0.1982 -1.61%
2000-05-29 0 0.620 0.620 0.630 0.610 0.640 8,490,000 5,288,200 0.6229 0.201 0.201 0.205 0.198 0.208 26,131,458 0.2024 -1.59%
2000-05-26 0 0.630 0.620 0.630 0.610 0.650 12,250,000 7,750,200 0.6327 0.205 0.201 0.205 0.198 0.211 37,704,400 0.2056 -3.08%
2000-05-25 0 0.650 0.640 0.660 0.610 0.690 18,270,000 11,777,800 0.6447 0.211 0.208 0.214 0.198 0.224 56,233,420 0.2094 -2.99%
2000-05-24 0 0.670 0.670 0.680 0.650 0.680 12,320,000 8,129,200 0.6598 0.218 0.218 0.221 0.211 0.221 37,919,854 0.2144 -2.90%
2000-05-23 0 0.690 0.680 0.690 0.670 0.730 19,052,000 13,134,740 0.6894 0.224 0.221 0.224 0.218 0.237 58,640,345 0.2240 -4.17%
2000-05-22 0 0.720 0.710 0.720 0.700 0.740 55,660,000 40,256,500 0.7233 0.234 0.231 0.234 0.227 0.240 171,316,482 0.2350 2.86%
2000-05-19 0 0.700 0.690 0.700 0.670 0.710 22,110,000 15,179,800 0.6866 0.227 0.224 0.227 0.218 0.231 68,052,595 0.2231 2.94%
2000-05-18 0 0.680 0.680 0.690 0.650 0.710 30,960,000 21,409,600 0.6915 0.221 0.221 0.224 0.211 0.231 95,292,100 0.2247 0.00%
2000-05-17 0 0.680 0.680 0.690 0.670 0.730 26,690,000 18,692,600 0.7004 0.221 0.221 0.224 0.218 0.237 82,149,423 0.2275 -5.56%
2000-05-16 0 0.720 0.710 0.720 0.670 0.750 93,562,000 67,401,040 0.7204 0.234 0.231 0.234 0.218 0.244 287,975,435 0.2341 7.46%
2000-05-15 0 0.670 0.660 0.670 0.650 0.690 42,580,000 28,765,300 0.6756 0.218 0.214 0.218 0.211 0.224 131,057,417 0.2195 3.08%
2000-05-12 0 0.650 0.640 0.650 0.590 0.680 71,520,000 46,464,400 0.6497 0.211 0.208 0.211 0.192 0.221 220,132,138 0.2111 10.17%
2000-05-10 0 0.590 0.590 0.600 0.580 0.620 19,737,000 11,810,470 0.5984 0.192 0.192 0.195 0.188 0.201 60,748,714 0.1944 -3.28%
2000-05-09 0 0.610 0.610 0.620 0.600 0.620 5,588,000 3,417,160 0.6115 0.198 0.198 0.201 0.195 0.201 17,199,362 0.1987 -1.61%
2000-05-08 0 0.620 0.610 0.620 0.620 0.660 3,560,000 2,228,800 0.6261 0.201 0.198 0.201 0.201 0.214 10,957,360 0.2034 -3.12%
2000-05-05 0 0.640 0.640 0.650 0.640 0.660 6,307,000 4,096,330 0.6495 0.208 0.208 0.211 0.208 0.214 19,412,380 0.2110 0.00%
2000-05-04 0 0.640 0.630 0.640 0.630 0.650 4,120,000 2,631,400 0.6387 0.208 0.205 0.208 0.205 0.211 12,680,990 0.2075 -1.54%
2000-05-03 0 0.650 0.640 0.650 0.640 0.670 5,420,000 3,550,600 0.6551 0.211 0.208 0.211 0.208 0.218 16,682,273 0.2128 -2.99%
2000-05-02 0 0.670 0.660 0.670 0.640 0.690 13,980,000 9,310,000 0.6660 0.218 0.214 0.218 0.208 0.224 43,029,185 0.2164 1.52%
2000-04-28 0 0.660 0.660 0.670 0.640 0.670 6,880,000 4,531,300 0.6586 0.214 0.214 0.218 0.208 0.218 21,176,022 0.2140 0.00%
2000-04-27 0 0.660 0.650 0.660 0.650 0.670 4,320,000 2,846,700 0.6590 0.214 0.211 0.214 0.211 0.218 13,296,572 0.2141 0.00%
2000-04-26 0 0.660 0.660 0.670 0.650 0.680 9,530,000 6,381,400 0.6696 0.214 0.214 0.218 0.211 0.221 29,332,484 0.2176 1.54%
2000-04-25 0 0.650 0.650 0.660 0.640 0.670 5,888,000 3,812,690 0.6475 0.211 0.211 0.214 0.208 0.218 18,122,735 0.2104 1.56%
2000-04-20 0 0.640 0.630 0.640 0.630 0.660 7,050,000 4,541,100 0.6441 0.208 0.205 0.208 0.205 0.214 21,699,267 0.2093 1.59%
2000-04-19 0 0.630 0.630 0.640 0.630 0.710 26,140,000 17,758,200 0.6793 0.205 0.205 0.208 0.205 0.231 80,456,573 0.2207 -5.97%
2000-04-18 0 0.670 0.660 0.670 0.610 0.690 33,750,000 21,977,500 0.6512 0.218 0.214 0.218 0.198 0.224 103,879,470 0.2116 13.56%
2000-04-17 0 0.590 0.580 0.590 0.560 0.610 10,720,000 6,349,800 0.5923 0.192 0.188 0.192 0.182 0.198 32,995,197 0.1924 -10.61%
2000-04-14 0 0.660 0.650 0.660 0.620 0.660 12,330,000 7,873,200 0.6385 0.214 0.211 0.214 0.201 0.214 37,950,633 0.2075 3.13%
2000-04-13 0 0.640 0.630 0.640 0.600 0.670 10,260,000 6,661,300 0.6492 0.208 0.205 0.208 0.195 0.218 31,579,359 0.2109 0.00%
2000-04-12 0 0.640 0.640 0.650 0.640 0.660 4,520,000 2,952,400 0.6532 0.208 0.208 0.211 0.208 0.214 13,912,154 0.2122 -1.54%
2000-04-11 0 0.650 0.650 0.660 0.630 0.670 8,940,400 5,783,640 0.6469 0.211 0.211 0.214 0.205 0.218 27,517,748 0.2102 -1.52%
2000-04-10 0 0.660 0.660 0.670 0.660 0.700 11,411,243 7,629,546 0.6686 0.214 0.214 0.218 0.214 0.227 35,122,781 0.2172 -5.71%
2000-04-07 0 0.700 0.700 0.710 0.650 0.700 14,220,000 9,481,800 0.6668 0.227 0.227 0.231 0.211 0.227 43,767,883 0.2166 7.69%
2000-04-06 0 0.650 0.640 0.650 0.620 0.650 9,360,000 5,987,900 0.6397 0.211 0.208 0.211 0.201 0.211 28,809,240 0.2078 4.84%
2000-04-05 0 0.620 0.620 0.630 0.600 0.630 11,390,000 7,020,200 0.6163 0.201 0.201 0.205 0.195 0.205 35,057,397 0.2002 -3.12%
2000-04-03 0 0.640 0.640 0.650 0.640 0.710 14,650,000 9,794,800 0.6686 0.208 0.208 0.211 0.208 0.231 45,091,385 0.2172 -9.86%
2000-03-31 0 0.710 0.710 0.720 0.690 0.730 15,130,000 10,728,900 0.7091 0.231 0.231 0.234 0.224 0.237 46,568,781 0.2304 -2.74%
2000-03-30 0 0.730 0.730 0.740 0.730 0.770 11,920,000 8,923,300 0.7486 0.237 0.237 0.240 0.237 0.250 36,688,690 0.2432 -5.19%
2000-03-29 0 0.770 0.760 0.770 0.760 0.800 10,610,000 8,185,100 0.7715 0.250 0.247 0.250 0.247 0.260 32,656,627 0.2506 -2.53%
2000-03-28 0 0.790 0.790 0.800 0.780 0.800 13,450,000 10,565,300 0.7855 0.257 0.257 0.260 0.253 0.260 41,397,892 0.2552 0.00%
2000-03-27 0 0.790 0.790 0.800 0.790 0.810 15,061,000 12,019,130 0.7980 0.257 0.257 0.260 0.257 0.263 46,356,406 0.2593 1.28%
2000-03-24 0 0.780 0.780 0.790 0.780 0.810 24,530,000 19,303,300 0.7869 0.253 0.253 0.257 0.253 0.263 75,501,137 0.2557 -1.27%
2000-03-23 0 0.790 0.780 0.790 0.760 0.840 109,240,000 88,651,000 0.8115 0.257 0.253 0.257 0.247 0.273 336,230,911 0.2637 2.60%
2000-03-22 0 0.770 0.770 0.780 0.770 0.800 9,690,000 7,645,500 0.7890 0.250 0.250 0.253 0.250 0.260 29,824,950 0.2563 -1.28%
2000-03-21 0 0.780 0.780 0.790 0.780 0.810 9,495,000 7,530,100 0.7931 0.253 0.253 0.257 0.253 0.263 29,224,757 0.2577 -2.50%
2000-03-20 0 0.800 0.790 0.800 0.780 0.810 9,720,000 7,749,700 0.7973 0.260 0.257 0.260 0.253 0.263 29,917,287 0.2590 -3.61%
2000-03-17 0 0.830 0.820 0.830 0.810 0.850 17,255,000 14,277,200 0.8274 0.270 0.266 0.270 0.263 0.276 53,109,341 0.2688 2.47%
2000-03-16 0 0.810 0.800 0.810 0.800 0.840 17,244,000 14,115,140 0.8186 0.263 0.260 0.263 0.260 0.273 53,075,484 0.2659 -3.57%
2000-03-15 0 0.840 0.830 0.840 0.820 0.850 18,500,000 15,427,400 0.8339 0.273 0.270 0.273 0.266 0.276 56,941,339 0.2709 1.20%
2000-03-14 0 0.830 0.820 0.830 0.820 0.880 46,097,000 39,324,900 0.8531 0.270 0.266 0.270 0.266 0.286 141,882,427 0.2772 0.00%
2000-03-13 0 0.830 0.830 0.840 0.810 0.850 11,980,000 9,942,800 0.8299 0.270 0.270 0.273 0.263 0.276 36,873,364 0.2696 -1.19%
2000-03-10 0 0.840 0.830 0.840 0.800 0.850 22,650,000 18,652,400 0.8235 0.273 0.270 0.273 0.260 0.276 69,714,666 0.2676 1.20%
2000-03-09 0 0.830 0.820 0.830 0.820 0.850 11,445,000 9,515,100 0.8314 0.270 0.266 0.270 0.266 0.276 35,226,682 0.2701 0.00%
2000-03-08 0 0.830 0.830 0.840 0.830 0.860 12,610,000 10,663,100 0.8456 0.270 0.270 0.273 0.270 0.279 38,812,448 0.2747 -2.35%
2000-03-07 0 0.850 0.850 0.860 0.830 0.860 15,056,100 12,760,180 0.8475 0.276 0.276 0.279 0.270 0.279 46,341,324 0.2754 1.19%
2000-03-06 0 0.840 0.830 0.840 0.830 0.870 19,200,000 16,394,100 0.8539 0.273 0.270 0.273 0.270 0.283 59,095,876 0.2774 0.00%
2000-03-03 0 0.840 0.840 0.850 0.820 0.880 13,590,000 11,475,900 0.8444 0.273 0.273 0.276 0.266 0.286 41,828,800 0.2744 2.44%
2000-03-02 0 0.820 0.820 0.830 0.810 0.860 10,930,000 9,105,900 0.8331 0.266 0.266 0.270 0.263 0.279 33,641,559 0.2707 -1.20%
2000-03-01 0 0.830 0.830 0.840 0.820 0.880 14,210,000 12,035,800 0.8470 0.270 0.270 0.273 0.266 0.286 43,737,104 0.2752 -2.35%
2000-02-29 0 0.850 0.840 0.850 0.840 0.870 15,380,000 13,124,200 0.8533 0.276 0.273 0.276 0.273 0.283 47,338,259 0.2772 1.19%
2000-02-28 0 0.840 0.830 0.840 0.820 0.900 35,290,000 29,842,000 0.8456 0.273 0.270 0.273 0.266 0.292 108,619,451 0.2747 -6.67%
2000-02-25 0 0.900 0.890 0.900 0.870 0.940 31,578,000 28,428,200 0.9003 0.292 0.289 0.292 0.283 0.305 97,194,249 0.2925 -2.17%
2000-02-24 0 0.920 0.900 0.920 0.900 1.010 44,150,509 42,900,363 0.9717 0.299 0.292 0.299 0.292 0.328 135,891,302 0.3157 -6.12%
2000-02-23 0 0.980 0.970 0.980 0.900 0.980 33,210,000 31,194,700 0.9393 0.318 0.315 0.318 0.292 0.318 102,217,398 0.3052 8.89%
2000-02-22 0 0.900 0.900 0.910 0.850 0.950 26,580,000 23,589,000 0.8875 0.292 0.292 0.296 0.276 0.309 81,810,853 0.2883 -5.26%
2000-02-21 0 0.950 0.940 0.950 0.940 1.000 23,022,000 22,254,280 0.9667 0.309 0.305 0.309 0.305 0.325 70,859,649 0.3141 -5.00%
2000-02-18 0 1.000 0.990 1.000 0.990 1.070 55,105,000 56,524,150 1.0258 0.325 0.322 0.325 0.322 0.348 169,608,242 0.3333 -1.96%
2000-02-17 0 1.020 1.010 1.020 1.010 1.070 34,850,000 35,876,500 1.0295 0.331 0.328 0.331 0.328 0.348 107,265,171 0.3345 -1.92%
2000-02-16 0 1.040 1.040 1.050 1.030 1.110 46,020,000 49,784,300 1.0818 0.338 0.338 0.341 0.335 0.361 141,645,428 0.3515 -2.80%
2000-02-15 0 1.070 1.060 1.080 1.060 1.170 164,134,500 180,312,890 1.0986 0.348 0.344 0.351 0.344 0.380 505,191,253 0.3569 -0.93%
2000-02-14 0 1.080 1.070 1.080 1.010 1.170 96,380,000 101,447,100 1.0526 0.351 0.348 0.351 0.328 0.380 296,648,986 0.3420 1.89%
2000-02-11 0 1.060 1.070 1.100 0.930 1.070 67,800,000 66,878,900 0.9864 0.344 0.348 0.357 0.302 0.348 208,682,312 0.3205 10.42%
2000-02-10 0 0.960 0.950 0.960 0.950 1.050 49,640,000 50,113,700 1.0095 0.312 0.309 0.312 0.309 0.341 152,787,463 0.3280 -4.95%
2000-02-09 0 1.010 1.020 1.030 0.930 1.070 111,006,500 111,693,950 1.0062 0.328 0.331 0.335 0.302 0.348 341,668,040 0.3269 8.60%
2000-02-08 0 0.930 0.930 0.940 0.920 1.000 18,320,000 17,335,700 0.9463 0.302 0.302 0.305 0.299 0.325 56,387,315 0.3074 -5.10%
2000-02-03 0 0.980 0.980 0.990 0.960 1.010 26,560,000 26,032,100 0.9801 0.318 0.318 0.322 0.312 0.328 81,749,295 0.3184 0.00%
2000-02-02 0 0.980 0.970 0.980 0.960 1.030 112,246,000 111,910,940 0.9970 0.318 0.315 0.318 0.312 0.335 345,483,109 0.3239 4.26%
2000-02-01 0 0.940 0.940 0.950 0.880 0.960 46,896,925 43,594,617 0.9296 0.305 0.305 0.309 0.286 0.312 144,344,524 0.3020 6.82%
2000-01-31 0 0.880 0.880 0.890 0.860 0.900 8,700,000 7,685,600 0.8834 0.286 0.286 0.289 0.279 0.292 26,777,819 0.2870 -1.12%
2000-01-28 0 0.890 0.880 0.890 0.870 0.910 15,800,000 14,054,200 0.8895 0.289 0.286 0.289 0.283 0.296 48,630,981 0.2890 2.30%
2000-01-27 0 0.870 0.870 0.880 0.870 0.900 12,400,000 10,969,900 0.8847 0.283 0.283 0.286 0.283 0.292 38,166,087 0.2874 -1.14%
2000-01-26 0 0.880 0.880 0.890 0.880 0.940 12,720,000 11,380,000 0.8947 0.286 0.286 0.289 0.286 0.305 39,151,018 0.2907 -2.22%
2000-01-25 0 0.900 0.890 0.900 0.880 0.940 28,060,000 25,723,600 0.9167 0.292 0.289 0.292 0.286 0.305 86,366,160 0.2978 -1.10%
2000-01-24 0 0.910 0.900 0.910 0.860 0.930 18,270,000 16,080,400 0.8802 0.296 0.292 0.296 0.279 0.302 56,233,420 0.2860 5.81%
2000-01-21 0 0.860 0.860 0.870 0.850 0.870 8,830,000 7,588,900 0.8594 0.279 0.279 0.283 0.276 0.283 27,177,947 0.2792 -1.15%
2000-01-20 0 0.870 0.860 0.870 0.860 0.900 10,020,000 8,798,700 0.8781 0.283 0.279 0.283 0.279 0.292 30,840,660 0.2853 -1.14%
2000-01-19 0 0.880 0.870 0.880 0.870 0.920 20,250,000 18,067,900 0.8922 0.286 0.283 0.286 0.283 0.299 62,327,682 0.2899 -1.12%
2000-01-18 0 0.890 0.890 0.900 0.880 0.900 8,080,000 7,195,500 0.8905 0.289 0.289 0.292 0.286 0.292 24,869,514 0.2893 -1.11%
2000-01-17 0 0.900 0.890 0.900 0.880 0.910 12,738,440 11,442,974 0.8983 0.292 0.289 0.292 0.286 0.296 39,207,775 0.2919 1.12%
2000-01-14 0 0.890 0.890 0.900 0.890 0.930 18,940,000 17,194,400 0.9078 0.289 0.289 0.292 0.289 0.302 58,295,619 0.2950 -1.11%
2000-01-13 0 0.900 0.900 0.910 0.860 0.960 20,758,000 18,975,960 0.9142 0.292 0.292 0.296 0.279 0.312 63,891,260 0.2970 1.12%
2000-01-12 0 0.890 0.880 0.900 0.880 0.910 10,650,000 9,531,900 0.8950 0.289 0.286 0.292 0.286 0.296 32,779,744 0.2908 -1.11%
2000-01-11 0 0.900 0.900 0.910 0.890 0.950 19,700,000 18,005,600 0.9140 0.292 0.292 0.296 0.289 0.309 60,634,831 0.2970 -3.23%
2000-01-10 0 0.930 0.930 0.940 0.930 0.970 37,970,000 35,976,200 0.9475 0.302 0.302 0.305 0.302 0.315 116,868,251 0.3078 2.20%
2000-01-07 0 0.910 0.900 0.910 0.880 0.950 49,105,000 45,352,750 0.9236 0.296 0.292 0.296 0.286 0.309 151,140,781 0.3001 3.41%
2000-01-06 0 0.880 0.870 0.880 0.840 0.930 34,699,000 31,068,750 0.8954 0.286 0.283 0.286 0.273 0.302 106,800,406 0.2909 -1.12%
2000-01-05 0 0.890 0.880 0.900 0.860 0.930 50,892,500 45,291,400 0.8899 0.289 0.286 0.292 0.279 0.302 156,642,545 0.2891 -6.32%
2000-01-04 0 0.950 0.950 0.960 0.840 0.990 100,700,000 94,821,500 0.9416 0.309 0.309 0.312 0.273 0.322 309,945,558 0.3059 9.20%
2000-01-03 0 0.870 0.870 0.880 0.830 0.880 24,660,000 20,824,700 0.8445 0.283 0.283 0.286 0.270 0.286 75,901,266 0.2744 2.35%
1999-12-30 0 0.850 0.840 0.850 0.830 0.860 12,600,000 10,665,700 0.8465 0.276 0.273 0.276 0.270 0.279 38,781,669 0.2750 2.41%
1999-12-29 0 0.830 0.830 0.840 0.830 0.900 23,990,000 20,524,700 0.8556 0.270 0.270 0.273 0.270 0.292 73,839,066 0.2780 -4.60%
1999-12-28 0 0.870 0.870 0.880 0.790 0.880 49,660,000 40,657,700 0.8187 0.283 0.283 0.286 0.257 0.286 152,849,021 0.2660 4.82%
1999-12-24 0 0.830 0.820 0.830 0.820 0.850 9,170,000 7,647,300 0.8339 0.270 0.266 0.270 0.266 0.276 28,224,437 0.2709 0.00%
1999-12-23 0 0.830 0.830 0.840 0.830 0.870 11,340,000 9,557,600 0.8428 0.270 0.270 0.273 0.270 0.283 34,903,502 0.2738 -1.19%
1999-12-22 0 0.840 0.840 0.850 0.840 0.870 6,280,100 5,337,080 0.8498 0.273 0.273 0.276 0.273 0.283 19,329,584 0.2761 0.00%
1999-12-21 0 0.840 0.840 0.850 0.840 0.860 8,140,000 6,924,700 0.8507 0.273 0.273 0.276 0.273 0.279 25,054,189 0.2764 -2.33%
1999-12-20 0 0.860 0.860 0.870 0.860 0.900 7,690,000 6,740,000 0.8765 0.279 0.279 0.283 0.279 0.292 23,669,130 0.2848 -2.27%
1999-12-17 0 0.880 0.880 0.890 0.880 0.920 8,400,000 7,479,100 0.8904 0.286 0.286 0.289 0.286 0.299 25,854,446 0.2893 -1.12%
1999-12-16 0 0.890 0.890 0.900 0.890 0.900 8,290,000 7,425,100 0.8957 0.289 0.289 0.292 0.289 0.292 25,515,876 0.2910 0.00%
1999-12-15 0 0.890 0.880 0.890 0.880 0.900 14,790,000 13,182,000 0.8913 0.289 0.286 0.289 0.286 0.292 45,522,292 0.2896 -1.11%
1999-12-14 0 0.900 0.900 0.910 0.900 0.940 11,060,000 10,163,600 0.9190 0.292 0.292 0.296 0.292 0.305 34,041,687 0.2986 -3.23%
1999-12-13 0 0.930 0.930 0.940 0.920 0.950 13,790,000 12,889,700 0.9347 0.302 0.302 0.305 0.299 0.309 42,444,382 0.3037 1.09%
1999-12-10 0 0.920 0.920 0.930 0.920 0.960 14,280,000 13,318,200 0.9326 0.299 0.299 0.302 0.299 0.312 43,952,558 0.3030 -2.13%
1999-12-09 0 0.940 0.940 0.950 0.940 0.970 14,200,000 13,529,200 0.9528 0.305 0.305 0.309 0.305 0.315 43,706,325 0.3095 -1.05%
1999-12-08 0 0.950 0.950 0.960 0.910 0.990 17,328,000 16,426,100 0.9480 0.309 0.309 0.312 0.296 0.322 53,334,028 0.3080 2.15%
1999-12-07 0 0.930 0.930 0.940 0.920 0.990 23,410,000 22,506,400 0.9614 0.302 0.302 0.305 0.299 0.322 72,053,878 0.3124 -2.11%
1999-12-06 0 0.950 0.940 0.950 0.890 0.970 18,240,000 17,179,100 0.9418 0.309 0.305 0.309 0.289 0.315 56,141,082 0.3060 5.56%
1999-12-03 0 0.900 0.900 0.910 0.900 0.930 11,867,000 10,807,920 0.9108 0.292 0.292 0.296 0.292 0.302 36,525,560 0.2959 -3.23%
1999-12-02 0 0.930 0.920 0.930 0.900 0.940 12,570,000 11,598,800 0.9227 0.302 0.299 0.302 0.292 0.305 38,689,331 0.2998 2.20%
1999-12-01 0 0.910 0.900 0.910 0.890 0.920 10,546,000 9,544,400 0.9050 0.296 0.292 0.296 0.289 0.299 32,459,641 0.2940 0.00%
1999-11-30 0 0.910 0.900 0.910 0.860 0.920 37,070,000 32,792,300 0.8846 0.296 0.292 0.296 0.279 0.299 114,098,131 0.2874 0.00%
1999-11-29 0 0.910 0.910 0.920 0.900 0.940 7,610,000 6,972,300 0.9162 0.296 0.296 0.299 0.292 0.305 23,422,897 0.2977 -2.15%
1999-11-26 0 0.930 0.930 0.940 0.930 0.970 10,640,000 10,034,400 0.9431 0.302 0.302 0.305 0.302 0.315 32,748,965 0.3064 -2.11%
1999-11-25 0 0.950 0.940 0.950 0.930 0.990 11,370,000 10,796,900 0.9496 0.309 0.305 0.309 0.302 0.322 34,995,839 0.3085 -2.06%
1999-11-24 0 0.970 0.960 0.980 0.960 0.990 13,819,000 13,449,480 0.9733 0.315 0.312 0.318 0.312 0.322 42,533,641 0.3162 -1.02%
1999-11-23 0 0.980 0.980 0.990 0.980 1.010 9,760,000 9,660,600 0.9898 0.318 0.318 0.322 0.318 0.328 30,040,404 0.3216 -1.01%
1999-11-22 0 0.990 0.980 0.990 0.980 1.020 14,290,000 14,290,500 1.0000 0.322 0.318 0.322 0.318 0.331 43,983,337 0.3249 -1.00%
1999-11-19 0 1.000 1.000 1.010 1.000 1.020 10,952,000 11,035,300 1.0076 0.325 0.325 0.328 0.325 0.331 33,709,273 0.3274 -0.99%
1999-11-18 0 1.010 1.010 1.020 1.000 1.040 13,570,000 13,805,600 1.0174 0.328 0.328 0.331 0.325 0.338 41,767,242 0.3305 -0.98%
1999-11-17 0 1.020 1.010 1.020 1.010 1.060 20,220,000 20,746,200 1.0260 0.331 0.328 0.331 0.328 0.344 62,235,344 0.3334 0.00%
1999-11-16 0 1.020 1.010 1.020 1.010 1.100 48,211,000 51,260,523 1.0633 0.331 0.328 0.331 0.328 0.357 148,389,129 0.3454 -2.86%
1999-11-15 0 1.050 1.040 1.060 1.000 1.070 51,580,000 53,728,100 1.0416 0.341 0.338 0.344 0.325 0.348 158,758,609 0.3384 6.06%
1999-11-12 0 0.990 0.990 1.000 0.990 1.030 32,600,000 32,824,300 1.0069 0.322 0.322 0.325 0.322 0.335 100,339,873 0.3271 -1.98%
1999-11-11 0 1.010 1.000 1.010 1.000 1.100 83,746,000 88,142,640 1.0525 0.328 0.325 0.328 0.325 0.357 257,762,668 0.3420 -0.98%
1999-11-10 0 1.020 1.010 1.020 0.990 1.040 41,612,000 42,301,800 1.0166 0.331 0.328 0.331 0.322 0.338 128,078,000 0.3303 3.03%
1999-11-09 0 0.990 0.980 0.990 0.980 1.010 6,210,000 6,142,100 0.9891 0.322 0.318 0.322 0.318 0.328 19,113,822 0.3213 -1.00%
1999-11-08 0 1.000 0.980 1.000 0.980 1.020 11,390,000 11,417,900 1.0024 0.325 0.318 0.325 0.318 0.331 35,057,397 0.3257 1.01%
1999-11-05 0 0.990 0.980 0.990 0.990 1.030 13,840,000 13,988,900 1.0108 0.322 0.318 0.322 0.322 0.335 42,598,277 0.3284 -2.94%
1999-11-04 0 1.020 1.020 1.030 0.980 1.030 24,360,000 24,468,400 1.0044 0.331 0.331 0.335 0.318 0.335 74,977,893 0.3263 5.15%
1999-11-03 0 0.970 0.960 0.970 0.930 0.970 10,790,000 10,323,200 0.9567 0.315 0.312 0.315 0.302 0.315 33,210,651 0.3108 4.30%
1999-11-02 0 0.930 0.920 0.930 0.910 1.000 20,190,000 19,238,000 0.9528 0.302 0.299 0.302 0.296 0.325 62,143,007 0.3096 -7.00%
1999-11-01 0 1.000 0.990 1.000 0.990 1.020 7,463,000 7,460,160 0.9996 0.325 0.322 0.325 0.322 0.331 22,970,444 0.3248 -0.99%
1999-10-29 0 1.010 1.000 1.010 1.000 1.020 7,393,000 7,440,020 1.0064 0.328 0.325 0.328 0.325 0.331 22,754,990 0.3270 1.00%
1999-10-28 0 1.000 1.000 1.010 1.000 1.020 5,980,000 6,034,200 1.0091 0.325 0.325 0.328 0.325 0.331 18,405,903 0.3278 -0.99%
1999-10-27 0 1.010 1.000 1.010 1.000 1.010 6,290,000 6,335,100 1.0072 0.328 0.325 0.328 0.325 0.328 19,360,055 0.3272 2.02%
1999-10-26 0 0.990 0.980 0.990 0.990 1.020 10,665,000 10,675,100 1.0009 0.322 0.318 0.322 0.322 0.331 32,825,912 0.3252 -1.98%
1999-10-25 0 1.010 1.000 1.010 1.000 1.060 14,950,000 15,399,400 1.0301 0.328 0.325 0.328 0.325 0.344 46,014,758 0.3347 -2.88%
1999-10-22 0 1.040 1.030 1.040 1.000 1.040 10,400,000 10,660,100 1.0250 0.338 0.335 0.338 0.325 0.338 32,010,266 0.3330 1.96%
1999-10-21 0 1.020 1.020 1.030 1.000 1.050 11,250,000 11,574,100 1.0288 0.331 0.331 0.335 0.325 0.341 34,626,490 0.3343 2.00%
1999-10-20 0 1.000 0.990 1.000 0.990 1.020 19,130,000 19,239,800 1.0057 0.325 0.322 0.325 0.322 0.331 58,880,422 0.3268 2.04%
1999-10-19 0 0.980 0.970 0.980 0.940 1.010 15,330,000 14,935,200 0.9742 0.318 0.315 0.318 0.305 0.328 47,184,363 0.3165 -3.92%
1999-10-15 0 1.020 1.010 1.020 1.010 1.100 23,300,000 24,527,600 1.0527 0.331 0.328 0.331 0.328 0.357 71,715,308 0.3420 -7.27%
1999-10-14 0 1.100 1.090 1.100 1.010 1.110 45,960,000 49,510,400 1.0772 0.357 0.354 0.357 0.328 0.361 141,460,753 0.3500 5.77%
1999-10-13 0 1.040 1.030 1.040 1.020 1.050 13,540,000 14,076,200 1.0396 0.338 0.335 0.338 0.331 0.341 41,674,904 0.3378 -4.59%
1999-10-12 0 1.090 1.070 1.090 1.060 1.110 18,860,000 20,363,000 1.0797 0.354 0.348 0.354 0.344 0.361 58,049,387 0.3508 -2.68%
1999-10-11 0 1.120 1.110 1.120 1.100 1.160 23,980,000 26,951,100 1.1239 0.364 0.361 0.364 0.357 0.377 73,808,287 0.3652 -3.45%
1999-10-08 0 1.160 1.160 1.170 1.150 1.180 5,310,000 6,170,800 1.1621 0.377 0.377 0.380 0.374 0.383 16,343,703 0.3776 -0.85%
1999-10-07 0 1.170 1.160 1.170 1.150 1.190 10,490,000 12,220,400 1.1650 0.380 0.377 0.380 0.374 0.387 32,287,278 0.3785 1.74%
1999-10-06 0 1.150 1.140 1.150 1.140 1.170 9,970,000 11,530,600 1.1565 0.374 0.370 0.374 0.370 0.380 30,686,765 0.3758 0.00%
1999-10-05 0 1.150 1.150 1.160 1.140 1.180 12,560,000 14,431,400 1.1490 0.374 0.374 0.377 0.370 0.383 38,658,552 0.3733 -0.86%
1999-10-04 0 1.160 1.160 1.170 1.140 1.200 11,085,000 13,032,100 1.1757 0.377 0.377 0.380 0.370 0.390 34,118,635 0.3820 -1.69%
1999-09-30 0 1.180 1.180 1.190 1.170 1.190 10,220,000 12,070,300 1.1810 0.383 0.383 0.387 0.380 0.387 31,456,242 0.3837 0.85%
1999-09-29 0 1.170 1.160 1.180 1.140 1.190 13,248,000 15,508,640 1.1706 0.380 0.377 0.383 0.370 0.387 40,776,154 0.3803 0.86%
1999-09-28 0 1.160 1.150 1.160 1.150 1.190 12,310,000 14,351,900 1.1659 0.377 0.374 0.377 0.374 0.387 37,889,075 0.3788 0.00%
1999-09-27 0 1.160 1.160 1.170 1.150 1.200 13,330,000 15,627,800 1.1724 0.377 0.377 0.380 0.374 0.390 41,028,543 0.3809 -1.69%
1999-09-24 0 1.180 1.180 1.190 1.170 1.210 26,110,000 31,015,200 1.1879 0.383 0.383 0.387 0.380 0.393 80,364,236 0.3859 -2.48%
1999-09-23 0 1.210 1.200 1.210 1.200 1.230 18,080,000 21,947,300 1.2139 0.393 0.390 0.393 0.390 0.400 55,648,617 0.3944 0.00%
1999-09-22 0 1.210 1.210 1.220 1.190 1.240 12,624,400 15,377,812 1.2181 0.393 0.393 0.396 0.387 0.403 38,856,770 0.3958 -0.82%
1999-09-21 0 1.220 1.210 1.220 1.210 1.270 30,580,000 37,782,000 1.2355 0.396 0.393 0.396 0.393 0.413 94,122,494 0.4014 -1.61%
1999-09-20 0 1.240 1.240 1.250 1.230 1.270 19,850,000 24,698,700 1.2443 0.403 0.403 0.406 0.400 0.413 61,096,518 0.4043 -1.59%
1999-09-17 0 1.260 1.250 1.270 1.220 1.280 19,869,000 24,957,270 1.2561 0.409 0.406 0.413 0.396 0.416 61,154,998 0.4081 0.80%
1999-09-15 0 1.250 1.250 1.260 1.250 1.280 22,709,000 28,742,800 1.2657 0.406 0.406 0.409 0.406 0.416 69,896,263 0.4112 -3.10%
1999-09-14 0 1.290 1.290 1.300 1.280 1.340 31,770,000 41,433,800 1.3042 0.419 0.419 0.422 0.416 0.435 97,785,207 0.4237 -3.01%
1999-09-13 0 1.330 1.320 1.330 1.320 1.370 95,840,000 128,976,200 1.3457 0.432 0.429 0.432 0.429 0.445 294,986,914 0.4372 1.53%
1999-09-10 0 1.310 1.300 1.310 1.280 1.340 139,160,000 182,375,700 1.3105 0.426 0.422 0.426 0.416 0.435 428,321,985 0.4258 3.15%
1999-09-09 0 1.270 1.270 1.280 1.230 1.280 48,012,000 60,488,560 1.2599 0.413 0.413 0.416 0.400 0.416 147,776,625 0.4093 4.10%
1999-09-08 0 1.220 1.220 1.230 1.210 1.260 27,700,000 34,358,400 1.2404 0.396 0.396 0.400 0.393 0.409 85,258,113 0.4030 0.00%
1999-09-07 0 1.220 1.220 1.230 1.190 1.300 77,410,000 97,238,000 1.2561 0.396 0.396 0.400 0.387 0.422 238,261,029 0.4081 0.00%
1999-09-06 0 1.220 1.210 1.220 1.170 1.240 22,920,000 27,653,900 1.2065 0.396 0.393 0.396 0.380 0.403 70,545,702 0.3920 4.27%
1999-09-03 0 1.170 1.170 1.180 1.140 1.180 16,835,000 19,546,000 1.1610 0.380 0.380 0.383 0.370 0.383 51,816,618 0.3772 -1.68%
1999-09-02 0 1.190 1.180 1.190 1.170 1.200 10,705,000 12,688,200 1.1853 0.387 0.383 0.387 0.380 0.390 32,949,029 0.3851 0.85%
1999-09-01 0 1.180 1.180 1.190 1.170 1.230 13,210,000 15,744,100 1.1918 0.383 0.383 0.387 0.380 0.400 40,659,194 0.3872 -2.48%
1999-08-31 0 1.210 1.210 1.220 1.190 1.230 12,470,000 15,115,300 1.2121 0.393 0.393 0.396 0.387 0.400 38,381,540 0.3938 0.00%
1999-08-30 0 1.210 1.210 1.220 1.210 1.250 11,650,000 14,329,100 1.2300 0.393 0.393 0.396 0.393 0.406 35,857,654 0.3996 -1.63%
1999-08-27 0 1.230 1.220 1.230 1.220 1.270 16,030,000 19,858,800 1.2389 0.400 0.396 0.400 0.396 0.413 49,338,901 0.4025 -1.60%
1999-08-26 0 1.250 1.260 1.270 1.240 1.280 43,830,000 55,198,700 1.2594 0.406 0.409 0.413 0.403 0.416 134,904,804 0.4092 1.63%
1999-08-25 0 1.230 1.230 1.240 1.200 1.260 15,950,000 19,555,200 1.2260 0.400 0.400 0.403 0.390 0.409 49,092,668 0.3983 0.82%
1999-08-24 0 1.220 1.210 1.220 1.190 1.220 7,040,000 8,469,500 1.2031 0.396 0.393 0.396 0.387 0.396 21,668,488 0.3909 3.39%
1999-08-23 0 1.180 1.180 1.190 1.180 1.250 9,360,000 11,385,800 1.2164 0.383 0.383 0.387 0.383 0.406 28,809,240 0.3952 -3.28%
1999-08-20 0 1.220 1.210 1.220 1.210 1.270 31,620,000 39,337,200 1.2441 0.396 0.393 0.396 0.393 0.413 97,323,521 0.4042 -1.61%
1999-08-19 0 1.240 1.240 1.250 1.140 1.250 42,130,000 50,792,800 1.2056 0.403 0.403 0.406 0.370 0.406 129,672,357 0.3917 5.98%
1999-08-18 0 1.170 1.160 1.170 1.150 1.190 24,650,000 28,838,200 1.1699 0.380 0.377 0.380 0.374 0.387 75,870,487 0.3801 2.63%
1999-08-17 0 1.140 1.130 1.140 1.120 1.170 22,900,000 26,105,300 1.1400 0.370 0.367 0.370 0.364 0.380 70,484,144 0.3704 2.70%
1999-08-16 0 1.110 1.100 1.110 1.100 1.130 12,860,000 14,352,000 1.1160 0.361 0.357 0.361 0.357 0.367 39,581,925 0.3626 1.83%
1999-08-13 0 1.090 1.080 1.090 1.070 1.120 13,710,000 14,939,600 1.0897 0.354 0.351 0.354 0.348 0.364 42,198,149 0.3540 -3.54%
1999-08-12 0 1.130 1.130 1.140 1.080 1.140 32,760,000 36,253,100 1.1066 0.367 0.367 0.370 0.351 0.370 100,832,338 0.3595 7.62%
1999-08-11 0 1.050 1.040 1.050 1.040 1.100 23,090,000 24,650,200 1.0676 0.341 0.338 0.341 0.338 0.357 71,068,947 0.3468 -3.67%
1999-08-10 0 1.090 1.090 1.100 1.070 1.220 24,330,000 27,593,000 1.1341 0.354 0.354 0.357 0.348 0.396 74,885,555 0.3685 -8.40%
1999-08-09 0 1.190 1.190 1.200 1.180 1.230 20,930,000 25,232,800 1.2056 0.387 0.387 0.390 0.383 0.400 64,420,661 0.3917 -4.03%
1999-08-06 0 1.240 1.230 1.240 1.220 1.270 18,400,000 22,885,500 1.2438 0.403 0.400 0.403 0.396 0.413 56,633,548 0.4041 -0.80%
1999-08-05 0 1.250 1.250 1.260 1.240 1.280 24,260,000 30,586,000 1.2608 0.406 0.406 0.409 0.403 0.416 74,670,102 0.4096 -1.57%
1999-08-04 0 1.270 1.250 1.270 1.250 1.330 30,130,000 38,823,700 1.2885 0.413 0.406 0.413 0.406 0.432 92,737,435 0.4186 -3.05%
1999-08-03 0 1.310 1.300 1.320 1.300 1.360 34,354,000 45,729,500 1.3311 0.426 0.422 0.429 0.422 0.442 105,738,527 0.4325 -1.50%
1999-08-02 0 1.330 1.330 1.340 1.280 1.360 73,920,000 98,414,800 1.3314 0.432 0.432 0.435 0.416 0.442 227,519,123 0.4326 3.10%
1999-07-30 0 1.290 1.280 1.290 1.220 1.290 25,622,793 32,382,052 1.2638 0.419 0.416 0.419 0.396 0.419 78,864,656 0.4106 3.20%
1999-07-29 0 1.250 1.250 1.260 1.230 1.290 33,060,000 41,744,000 1.2627 0.406 0.406 0.409 0.400 0.419 101,755,711 0.4102 -2.34%
1999-07-28 0 1.280 1.260 1.270 1.270 1.320 28,450,000 36,822,300 1.2943 0.416 0.409 0.413 0.413 0.429 87,566,545 0.4205 -0.78%
1999-07-27 0 1.290 1.290 1.300 1.260 1.300 32,130,000 41,164,200 1.2812 0.419 0.419 0.422 0.409 0.422 98,893,255 0.4162 0.78%
1999-07-26 0 1.280 1.280 1.290 1.270 1.330 40,850,000 52,987,300 1.2971 0.416 0.416 0.419 0.413 0.432 125,732,632 0.4214 -3.03%
1999-07-23 0 1.320 1.310 1.320 1.270 1.330 49,682,000 64,657,940 1.3014 0.429 0.426 0.429 0.413 0.432 152,916,735 0.4228 3.13%
1999-07-22 0 1.280 1.280 1.290 1.280 1.330 20,200,000 26,311,000 1.3025 0.416 0.416 0.419 0.416 0.432 62,173,786 0.4232 -2.29%
1999-07-21 0 1.310 1.310 1.320 1.260 1.320 37,350,000 48,302,500 1.2932 0.426 0.426 0.429 0.409 0.429 114,959,946 0.4202 1.55%
1999-07-20 0 1.290 1.280 1.300 1.280 1.340 48,664,000 63,829,520 1.3116 0.419 0.416 0.422 0.416 0.435 149,783,422 0.4261 0.00%
1999-07-19 0 1.290 1.290 1.300 1.280 1.380 74,830,000 100,285,100 1.3402 0.419 0.419 0.422 0.416 0.448 230,320,021 0.4354 -5.15%
1999-07-16 0 1.360 1.350 1.360 1.290 1.380 132,900,000 178,953,200 1.3465 0.442 0.439 0.442 0.419 0.448 409,054,267 0.4375 4.62%
1999-07-15 0 1.300 1.310 1.320 1.250 1.310 37,880,000 48,434,100 1.2786 0.422 0.426 0.429 0.406 0.426 116,591,239 0.4154 4.00%
1999-07-14 0 1.250 1.240 1.250 1.230 1.290 44,040,000 55,520,700 1.2607 0.406 0.403 0.406 0.400 0.419 135,551,166 0.4096 -4.58%
1999-07-13 0 1.310 1.310 1.320 1.290 1.350 39,558,000 51,940,740 1.3130 0.426 0.426 0.429 0.419 0.439 121,755,972 0.4266 -2.24%
1999-07-12 0 1.340 1.330 1.340 1.320 1.380 63,383,000 86,202,060 1.3600 0.435 0.432 0.435 0.429 0.448 195,087,183 0.4419 -0.74%
1999-07-09 0 1.350 1.350 1.360 1.290 1.360 65,790,000 87,626,400 1.3319 0.439 0.439 0.442 0.419 0.442 202,495,713 0.4327 0.75%
1999-07-08 0 1.340 1.330 1.340 1.290 1.400 79,850,000 106,862,700 1.3383 0.435 0.432 0.435 0.419 0.455 245,771,130 0.4348 -1.47%
1999-07-07 0 1.360 1.350 1.360 1.350 1.430 115,150,000 160,547,800 1.3942 0.442 0.439 0.442 0.439 0.465 354,421,360 0.4530 -2.86%
1999-07-06 0 1.400 1.400 1.410 1.380 1.490 248,590,000 356,033,300 1.4322 0.455 0.455 0.458 0.448 0.484 765,137,699 0.4653 0.00%
1999-07-05 0 1.400 1.400 1.410 1.350 1.440 157,750,000 221,312,300 1.4029 0.455 0.455 0.458 0.439 0.468 485,540,335 0.4558 2.19%
1999-07-02 0 1.370 1.360 1.370 1.310 1.430 228,360,000 314,465,100 1.3771 0.445 0.442 0.445 0.426 0.465 702,871,575 0.4474 1.48%
1999-06-30 0 1.350 1.330 1.340 1.240 1.410 318,188,000 423,127,860 1.3298 0.439 0.432 0.435 0.403 0.458 979,354,093 0.4320 10.66%
1999-06-29 0 1.220 1.210 1.240 1.210 1.260 83,220,000 102,825,000 1.2356 0.396 0.393 0.403 0.393 0.409 256,143,688 0.4014 2.52%
1999-06-28 0 1.190 1.180 1.190 1.170 1.210 38,760,000 46,167,400 1.1911 0.387 0.383 0.387 0.380 0.393 119,299,800 0.3870 1.71%
1999-06-25 0 1.170 1.170 1.180 1.160 1.230 63,310,000 75,821,900 1.1976 0.380 0.380 0.383 0.377 0.400 194,862,495 0.3891 -2.50%
1999-06-24 0 1.200 1.170 1.180 1.180 1.310 114,490,000 144,760,200 1.2644 0.390 0.380 0.383 0.383 0.426 352,389,940 0.4108 -6.25%
1999-06-23 0 1.280 1.280 1.290 1.250 1.340 252,540,000 326,646,050 1.2934 0.416 0.416 0.419 0.406 0.435 777,295,444 0.4202 2.40%
1999-06-22 0 1.250 1.250 1.260 1.110 1.250 176,840,000 208,174,100 1.1772 0.406 0.406 0.409 0.361 0.406 544,297,641 0.3825 12.61%
1999-06-21 0 1.110 1.100 1.110 1.080 1.130 56,840,000 62,948,300 1.1075 0.361 0.357 0.361 0.351 0.367 174,948,416 0.3598 2.78%
1999-06-17 0 1.080 1.080 1.090 1.060 1.100 31,180,000 33,716,300 1.0813 0.351 0.351 0.354 0.344 0.357 95,969,240 0.3513 1.89%
1999-06-16 0 1.060 1.060 1.070 1.050 1.100 18,290,000 19,660,800 1.0749 0.344 0.344 0.348 0.341 0.357 56,294,978 0.3492 -1.85%
1999-06-15 0 1.080 1.070 1.080 1.060 1.120 27,302,000 29,704,820 1.0880 0.351 0.348 0.351 0.344 0.364 84,033,105 0.3535 -2.70%
1999-06-14 0 1.110 1.110 1.120 1.090 1.130 46,635,300 52,044,118 1.1160 0.361 0.361 0.364 0.354 0.367 143,539,266 0.3626 1.83%
1999-06-11 0 1.090 1.090 1.100 1.050 1.120 80,590,000 88,684,100 1.1004 0.354 0.354 0.357 0.341 0.364 248,048,784 0.3575 2.83%
1999-06-10 0 1.060 1.050 1.060 1.050 1.090 62,820,000 67,188,900 1.0695 0.344 0.341 0.344 0.341 0.354 193,354,319 0.3475 2.91%
1999-06-09 0 1.030 1.030 1.040 1.020 1.040 11,940,000 12,274,200 1.0280 0.335 0.335 0.338 0.331 0.338 36,750,248 0.3340 -0.96%
1999-06-08 0 1.040 1.030 1.040 1.030 1.060 16,410,000 17,085,200 1.0411 0.338 0.335 0.338 0.335 0.344 50,508,507 0.3383 0.97%
1999-06-07 0 1.030 1.030 1.040 1.030 1.040 2,990,000 3,106,400 1.0389 0.335 0.335 0.338 0.335 0.338 9,202,952 0.3375 0.00%
1999-06-04 0 1.030 1.020 1.030 1.020 1.050 16,080,000 16,706,100 1.0389 0.335 0.331 0.335 0.331 0.341 49,492,796 0.3375 0.00%
1999-06-03 0 1.030 1.020 1.030 1.020 1.050 19,370,000 20,089,700 1.0372 0.335 0.331 0.335 0.331 0.341 59,619,121 0.3370 0.00%
1999-06-02 0 1.030 1.020 1.030 1.010 1.060 32,260,000 33,497,000 1.0383 0.335 0.331 0.335 0.328 0.344 99,293,383 0.3374 0.98%
1999-06-01 0 1.020 1.020 1.030 1.010 1.030 11,820,000 12,080,400 1.0220 0.331 0.331 0.335 0.328 0.335 36,380,899 0.3321 2.00%
1999-05-31 0 1.000 1.000 1.010 0.960 1.020 20,130,000 20,121,000 0.9996 0.325 0.325 0.328 0.312 0.331 61,958,332 0.3248 2.04%
1999-05-28 0 0.980 0.980 0.990 0.960 1.000 23,640,000 23,184,400 0.9807 0.318 0.318 0.322 0.312 0.325 72,761,797 0.3186 -3.92%
1999-05-27 0 1.020 1.020 1.030 1.010 1.070 18,810,000 19,539,400 1.0388 0.331 0.331 0.335 0.328 0.348 57,895,491 0.3375 -2.86%
1999-05-26 0 1.050 1.050 1.060 1.050 1.080 18,240,000 19,328,000 1.0596 0.341 0.341 0.344 0.341 0.351 56,141,082 0.3443 -2.78%
1999-05-25 0 1.080 1.070 1.080 1.060 1.100 19,020,000 20,690,700 1.0878 0.351 0.348 0.351 0.344 0.357 58,541,852 0.3534 0.93%
1999-05-24 0 1.070 1.070 1.080 1.060 1.090 15,420,000 16,584,600 1.0755 0.348 0.348 0.351 0.344 0.354 47,461,375 0.3494 0.94%
1999-05-21 0 1.060 1.050 1.060 1.050 1.110 23,610,000 25,400,900 1.0759 0.344 0.341 0.344 0.341 0.361 72,669,460 0.3495 -3.64%
1999-05-20 0 1.100 1.100 1.110 1.100 1.140 39,455,000 44,418,900 1.1258 0.357 0.357 0.361 0.357 0.370 121,438,947 0.3658 -0.90%
1999-05-19 0 1.110 1.110 1.120 1.090 1.130 39,390,000 43,729,500 1.1102 0.361 0.361 0.364 0.354 0.367 121,238,883 0.3607 -0.89%
1999-05-18 0 1.120 1.110 1.120 1.060 1.120 35,230,000 38,492,600 1.0926 0.364 0.361 0.364 0.344 0.364 108,434,777 0.3550 5.66%
1999-05-17 0 1.060 1.060 1.070 1.050 1.080 28,910,000 30,868,900 1.0678 0.344 0.344 0.348 0.341 0.351 88,982,384 0.3469 -3.64%
1999-05-14 0 1.100 1.100 1.110 1.100 1.140 39,540,000 44,350,200 1.1217 0.357 0.357 0.361 0.357 0.370 121,700,570 0.3644 -0.90%
1999-05-13 0 1.110 1.100 1.110 1.110 1.150 48,307,000 54,523,330 1.1287 0.361 0.357 0.361 0.361 0.374 148,684,608 0.3667 -0.89%
1999-05-12 0 1.120 1.130 1.140 1.110 1.180 96,080,000 109,508,700 1.1398 0.364 0.367 0.370 0.361 0.383 295,725,613 0.3703 0.00%
1999-05-11 0 1.120 1.120 1.130 1.060 1.140 75,330,000 82,462,900 1.0947 0.364 0.364 0.367 0.344 0.370 231,858,976 0.3557 4.67%
1999-05-10 0 1.070 1.060 1.080 1.050 1.160 96,180,000 104,876,500 1.0904 0.348 0.344 0.351 0.341 0.377 296,033,404 0.3543 -6.14%
1999-05-07 0 1.140 1.130 1.140 1.120 1.260 183,050,000 221,565,700 1.2104 0.370 0.367 0.370 0.364 0.409 563,411,464 0.3933 -5.00%
1999-05-06 0 1.200 1.220 1.230 1.130 1.220 117,470,000 136,882,000 1.1653 0.390 0.396 0.400 0.367 0.396 361,562,112 0.3786 5.26%
1999-05-05 0 1.140 1.130 1.140 1.120 1.200 99,540,000 115,311,900 1.1584 0.370 0.367 0.370 0.364 0.390 306,375,182 0.3764 0.88%
1999-05-04 0 1.130 1.130 1.140 1.110 1.170 109,220,000 124,503,900 1.1399 0.367 0.367 0.370 0.361 0.380 336,169,353 0.3704 2.73%
1999-05-03 0 1.100 1.100 1.110 1.100 1.140 48,720,000 54,124,000 1.1109 0.357 0.357 0.361 0.357 0.370 149,955,785 0.3609 0.00%
1999-04-30 0 1.100 1.100 1.110 1.090 1.140 121,760,000 136,061,300 1.1175 0.357 0.357 0.361 0.354 0.370 374,766,347 0.3631 -0.90%
1999-04-29 0 1.110 1.100 1.110 1.020 1.170 386,290,000 430,420,700 1.1142 0.361 0.357 0.361 0.331 0.380 1,188,965,934 0.3620 9.90%
1999-04-28 0 1.010 1.000 1.010 0.990 1.060 90,440,000 93,132,100 1.0298 0.328 0.325 0.328 0.322 0.344 278,366,199 0.3346 3.06%
1999-04-27 0 0.980 0.970 0.980 0.960 1.020 62,570,000 62,199,500 0.9941 0.318 0.315 0.318 0.312 0.331 192,584,842 0.3230 1.03%
1999-04-26 0 0.970 0.960 0.970 0.950 1.030 45,800,000 45,349,710 0.9902 0.315 0.312 0.315 0.309 0.335 140,968,288 0.3217 -3.96%
1999-04-23 0 1.010 1.010 1.020 1.000 1.100 99,141,000 105,222,050 1.0613 0.328 0.328 0.331 0.325 0.357 305,147,096 0.3448 -5.61%
1999-04-22 0 1.070 1.060 1.070 1.030 1.100 134,621,000 142,997,250 1.0622 0.348 0.344 0.348 0.335 0.357 414,351,350 0.3451 5.94%
1999-04-21 0 1.010 1.010 1.020 1.000 1.070 169,683,000 176,799,800 1.0419 0.328 0.328 0.331 0.325 0.348 522,269,038 0.3385 -0.98%
1999-04-20 0 1.020 1.010 1.020 0.910 1.050 292,110,000 291,022,800 0.9963 0.331 0.328 0.331 0.296 0.341 899,088,351 0.3237 10.87%
1999-04-19 0 0.920 0.920 0.930 0.870 0.970 128,545,000 119,700,550 0.9312 0.299 0.299 0.302 0.283 0.315 395,649,968 0.3025 5.75%
1999-04-16 0 0.870 0.860 0.870 0.860 0.890 26,780,000 23,461,600 0.8761 0.283 0.279 0.283 0.279 0.289 82,426,435 0.2846 1.16%
1999-04-15 0 0.860 0.850 0.860 0.850 0.870 18,800,000 16,109,900 0.8569 0.279 0.276 0.279 0.276 0.283 57,864,712 0.2784 1.18%
1999-04-14 0 0.850 0.850 0.860 0.850 0.890 20,970,000 18,241,200 0.8699 0.276 0.276 0.279 0.276 0.289 64,543,777 0.2826 -3.41%
1999-04-13 0 0.880 0.870 0.880 0.880 0.900 21,390,000 19,012,700 0.8889 0.286 0.283 0.286 0.286 0.292 65,836,499 0.2888 0.00%
1999-04-12 0 0.880 0.880 0.890 0.860 0.910 43,870,000 39,092,700 0.8911 0.286 0.286 0.289 0.279 0.296 135,027,921 0.2895 0.00%
1999-04-09 0 0.880 0.870 0.880 0.850 0.900 59,540,000 52,735,200 0.8857 0.286 0.283 0.286 0.276 0.292 183,258,774 0.2878 0.00%
1999-04-08 0 0.880 0.870 0.880 0.870 0.890 31,350,000 27,590,600 0.8801 0.286 0.283 0.286 0.283 0.289 96,492,485 0.2859 1.15%
1999-04-07 0 0.870 0.860 0.870 0.850 0.900 49,210,000 43,052,800 0.8749 0.283 0.279 0.283 0.276 0.292 151,463,961 0.2842 2.35%
1999-04-01 0 0.850 0.840 0.850 0.820 0.850 9,710,000 8,119,500 0.8362 0.276 0.273 0.276 0.266 0.276 29,886,508 0.2717 2.41%
1999-03-31 0 0.830 0.830 0.840 0.820 0.850 13,100,000 10,971,300 0.8375 0.270 0.270 0.273 0.266 0.276 40,320,624 0.2721 1.22%
1999-03-30 0 0.820 0.820 0.830 0.820 0.850 17,130,000 14,272,400 0.8332 0.266 0.266 0.270 0.266 0.276 52,724,602 0.2707 1.23%
1999-03-29 0 0.810 0.810 0.820 0.810 0.860 16,820,000 13,781,700 0.8194 0.263 0.263 0.266 0.263 0.279 51,770,450 0.2662 -4.71%
1999-03-26 0 0.850 0.840 0.850 0.840 0.870 24,580,000 21,076,700 0.8575 0.276 0.273 0.276 0.273 0.283 75,655,033 0.2786 -1.16%
1999-03-25 0 0.860 0.850 0.860 0.850 0.900 36,870,000 32,136,900 0.8716 0.279 0.276 0.279 0.276 0.292 113,482,549 0.2832 0.00%
1999-03-24 0 0.860 0.860 0.870 0.840 0.900 47,700,000 41,203,700 0.8638 0.279 0.279 0.283 0.273 0.292 146,816,317 0.2806 -4.44%
1999-03-23 0 0.900 0.900 0.910 0.880 0.920 96,540,000 87,139,400 0.9026 0.292 0.292 0.296 0.286 0.299 297,141,451 0.2933 2.27%
1999-03-22 0 0.880 0.870 0.880 0.840 0.880 72,580,000 62,688,800 0.8637 0.286 0.283 0.286 0.273 0.286 223,394,723 0.2806 4.76%
1999-03-19 0 0.840 0.830 0.840 0.830 0.860 46,635,300 39,478,905 0.8465 0.273 0.270 0.273 0.270 0.279 143,539,266 0.2750 1.20%
1999-03-18 0 0.830 0.830 0.840 0.810 0.890 86,700,000 74,154,400 0.8553 0.270 0.270 0.273 0.263 0.289 266,854,815 0.2779 -2.35%
1999-03-17 0 0.850 0.850 0.860 0.800 0.870 104,910,000 88,706,700 0.8456 0.276 0.276 0.279 0.260 0.283 322,903,560 0.2747 3.66%
1999-03-16 0 0.820 0.810 0.820 0.800 0.830 40,920,000 33,403,200 0.8163 0.266 0.263 0.266 0.260 0.270 125,948,086 0.2652 0.00%
1999-03-15 0 0.820 0.820 0.830 0.810 0.840 46,140,000 38,194,200 0.8278 0.266 0.266 0.270 0.263 0.273 142,014,777 0.2689 1.23%
1999-03-12 0 0.810 0.800 0.810 0.800 0.850 74,190,000 61,506,000 0.8290 0.263 0.260 0.263 0.260 0.276 228,350,158 0.2693 0.00%
1999-03-11 0 0.810 0.800 0.810 0.780 0.850 133,530,000 109,868,400 0.8228 0.263 0.260 0.263 0.253 0.276 410,993,350 0.2673 5.19%
1999-03-10 0 0.770 0.760 0.770 0.760 0.820 88,290,000 70,028,200 0.7932 0.250 0.247 0.250 0.247 0.266 271,748,692 0.2577 -3.75%
1999-03-09 0 0.800 0.790 0.800 0.750 0.800 14,070,000 10,967,600 0.7795 0.260 0.257 0.260 0.244 0.260 43,306,197 0.2533 5.26%
1999-03-08 0 0.760 0.750 0.770 0.760 0.790 11,600,000 9,050,900 0.7803 0.247 0.244 0.250 0.247 0.257 35,703,758 0.2535 -2.56%
1999-03-05 0 0.780 0.770 0.780 0.770 0.800 13,180,000 10,419,200 0.7905 0.253 0.250 0.253 0.250 0.260 40,566,857 0.2568 0.00%
1999-03-04 0 0.780 0.770 0.780 0.770 0.800 19,690,000 15,395,800 0.7819 0.253 0.250 0.253 0.250 0.260 60,604,052 0.2540 0.00%
1999-03-03 0 0.780 0.780 0.790 0.760 0.820 54,760,000 43,458,500 0.7936 0.253 0.253 0.257 0.247 0.266 168,546,363 0.2578 2.63%
1999-03-02 0 0.760 0.750 0.760 0.740 0.790 20,720,000 15,952,900 0.7699 0.247 0.244 0.247 0.240 0.257 63,774,300 0.2501 -6.17%
1999-03-01 0 0.810 0.800 0.810 0.790 0.830 49,510,000 39,930,500 0.8065 0.263 0.260 0.263 0.257 0.270 152,387,334 0.2620 3.85%
1999-02-26 0 0.780 0.780 0.790 0.720 0.790 20,473,524 15,504,337 0.7573 0.253 0.253 0.257 0.234 0.257 63,015,669 0.2460 9.86%
1999-02-25 0 0.710 0.710 0.720 0.710 0.740 5,870,000 4,296,200 0.7319 0.231 0.231 0.234 0.231 0.240 18,067,333 0.2378 -2.74%
1999-02-24 0 0.730 0.720 0.730 0.720 0.750 9,700,000 7,148,000 0.7369 0.237 0.234 0.237 0.234 0.244 29,855,729 0.2394 1.39%
1999-02-23 0 0.720 0.710 0.720 0.710 0.740 3,610,000 2,607,900 0.7224 0.234 0.231 0.234 0.231 0.240 11,111,256 0.2347 -1.37%
1999-02-22 0 0.730 0.730 0.740 0.720 0.750 3,740,000 2,748,200 0.7348 0.237 0.237 0.240 0.234 0.244 11,511,384 0.2387 0.00%
1999-02-19 0 0.730 0.730 0.740 0.730 0.800 8,330,000 6,295,200 0.7557 0.237 0.237 0.240 0.237 0.260 25,638,992 0.2455 -7.59%
1999-02-15 0 0.790 0.790 0.800 0.730 0.800 9,858,000 7,574,740 0.7684 0.257 0.257 0.260 0.237 0.260 30,342,039 0.2496 5.33%
1999-02-12 0 0.750 0.740 0.750 0.710 0.750 11,988,000 8,785,560 0.7329 0.244 0.240 0.244 0.231 0.244 36,897,988 0.2381 5.63%
1999-02-11 0 0.710 0.700 0.710 0.700 0.720 5,280,000 3,761,200 0.7123 0.231 0.227 0.231 0.227 0.234 16,251,366 0.2314 1.43%
1999-02-10 0 0.700 0.690 0.700 0.690 0.730 8,040,000 5,701,700 0.7092 0.227 0.224 0.227 0.224 0.237 24,746,398 0.2304 -4.11%
1999-02-09 0 0.730 0.720 0.730 0.680 0.730 12,335,000 8,763,450 0.7105 0.237 0.234 0.237 0.221 0.237 37,966,022 0.2308 4.29%
1999-02-08 0 0.700 0.680 0.700 0.680 0.710 7,920,000 5,509,500 0.6956 0.227 0.221 0.227 0.221 0.231 24,377,049 0.2260 2.94%
1999-02-05 0 0.680 0.670 0.680 0.670 0.690 5,680,000 3,861,600 0.6799 0.221 0.218 0.221 0.218 0.224 17,482,530 0.2209 0.00%
1999-02-04 0 0.680 0.680 0.690 0.680 0.690 3,500,000 2,403,000 0.6866 0.221 0.221 0.224 0.221 0.224 10,772,686 0.2231 -1.45%
1999-02-03 0 0.690 0.690 0.700 0.690 0.710 2,460,000 1,717,100 0.6980 0.224 0.224 0.227 0.224 0.231 7,571,659 0.2268 -2.82%
1999-02-02 0 0.710 0.690 0.710 0.690 0.710 4,720,000 3,311,300 0.7015 0.231 0.224 0.231 0.224 0.231 14,527,736 0.2279 1.43%
1999-02-01 0 0.700 0.690 0.710 0.690 0.710 5,220,000 3,662,000 0.7015 0.227 0.224 0.231 0.224 0.231 16,066,691 0.2279 -1.41%
1999-01-29 0 0.710 0.700 0.710 0.700 0.720 6,014,000 4,273,240 0.7105 0.231 0.227 0.231 0.227 0.234 18,510,552 0.2309 0.00%
1999-01-28 0 0.710 0.700 0.710 0.700 0.740 12,686,000 9,069,160 0.7149 0.231 0.227 0.231 0.227 0.240 39,046,369 0.2323 -2.74%
1999-01-27 0 0.730 0.730 0.740 0.700 0.750 27,610,000 20,182,200 0.7310 0.237 0.237 0.240 0.227 0.244 84,981,101 0.2375 4.29%
1999-01-26 0 0.700 0.700 0.710 0.700 0.730 20,823,000 14,902,950 0.7157 0.227 0.227 0.231 0.227 0.237 64,091,324 0.2325 1.45%
1999-01-25 0 0.690 0.690 0.700 0.640 0.690 20,210,000 13,463,900 0.6662 0.224 0.224 0.227 0.208 0.224 62,204,565 0.2164 1.47%
1999-01-22 0 0.680 0.670 0.680 0.670 0.700 25,080,000 17,086,800 0.6813 0.221 0.218 0.221 0.218 0.227 77,193,988 0.2213 -4.23%
1999-01-21 0 0.710 0.700 0.710 0.700 0.740 30,730,000 22,081,800 0.7186 0.231 0.227 0.231 0.227 0.240 94,584,181 0.2335 -2.74%
1999-01-20 0 0.730 0.720 0.730 0.710 0.790 23,040,000 17,154,900 0.7446 0.237 0.234 0.237 0.231 0.257 70,915,051 0.2419 -5.19%
1999-01-19 0 0.770 0.760 0.770 0.770 0.800 9,610,000 7,569,500 0.7877 0.250 0.247 0.250 0.250 0.260 29,578,717 0.2559 -3.75%
1999-01-18 0 0.800 0.800 0.810 0.800 0.830 10,258,000 8,325,160 0.8116 0.260 0.260 0.263 0.260 0.270 31,573,203 0.2637 -2.44%
1999-01-15 0 0.820 0.820 0.830 0.750 0.830 23,770,000 19,159,400 0.8060 0.266 0.266 0.270 0.244 0.270 73,161,926 0.2619 5.13%
1999-01-14 0 0.780 0.780 0.790 0.700 0.790 42,814,000 31,736,400 0.7413 0.253 0.253 0.257 0.227 0.257 131,777,648 0.2408 -2.50%
1999-01-13 0 0.800 0.790 0.800 0.800 0.870 29,400,000 24,160,200 0.8218 0.260 0.257 0.260 0.260 0.283 90,490,560 0.2670 -10.11%
1999-01-12 0 0.890 0.880 0.890 0.870 0.900 6,835,000 6,042,400 0.8840 0.289 0.286 0.289 0.283 0.292 21,037,516 0.2872 -1.11%
1999-01-11 0 0.900 0.890 0.900 0.890 0.910 11,840,000 10,688,800 0.9028 0.292 0.289 0.292 0.289 0.296 36,442,457 0.2933 -1.10%
1999-01-08 0 0.910 0.910 0.920 0.900 0.950 39,370,000 36,686,400 0.9318 0.296 0.296 0.299 0.292 0.309 121,177,325 0.3027 0.00%
1999-01-07 0 0.910 0.910 0.920 0.910 0.960 27,490,000 25,556,400 0.9297 0.296 0.296 0.299 0.296 0.312 84,611,752 0.3020 -1.09%
1999-01-06 0 0.920 0.920 0.930 0.870 0.930 21,190,000 19,103,500 0.9015 0.299 0.299 0.302 0.283 0.302 65,220,917 0.2929 4.55%
1999-01-05 0 0.880 0.870 0.880 0.870 0.890 5,290,000 4,662,000 0.8813 0.286 0.283 0.286 0.283 0.289 16,282,145 0.2863 0.00%
1999-01-04 0 0.880 0.870 0.880 0.870 0.890 9,050,000 7,978,400 0.8816 0.286 0.283 0.286 0.283 0.289 27,855,087 0.2864 -1.12%
1998-12-31 0 0.890 0.890 0.900 0.890 0.920 8,020,000 7,268,000 0.9062 0.289 0.289 0.292 0.289 0.299 24,684,840 0.2944 -2.20%
1998-12-30 0 0.910 0.900 0.910 0.890 0.930 14,050,000 12,784,500 0.9099 0.296 0.292 0.296 0.289 0.302 43,244,638 0.2956 1.11%
1998-12-29 0 0.900 0.900 0.910 0.900 0.910 6,090,000 5,520,200 0.9064 0.292 0.292 0.296 0.292 0.296 18,744,473 0.2945 0.00%
1998-12-28 0 0.900 0.900 0.910 0.900 0.950 17,570,000 16,289,900 0.9271 0.292 0.292 0.296 0.292 0.309 54,078,882 0.3012 -2.17%
1998-12-24 0 0.920 0.910 0.920 0.860 0.930 11,040,000 9,811,200 0.8887 0.299 0.296 0.299 0.279 0.302 33,980,129 0.2887 5.75%
1998-12-23 0 0.870 0.860 0.870 0.850 0.890 10,563,000 9,188,030 0.8698 0.283 0.279 0.283 0.276 0.289 32,511,966 0.2826 -3.33%
1998-12-22 0 0.900 0.900 0.910 0.900 0.920 5,640,000 5,097,700 0.9038 0.292 0.292 0.296 0.292 0.299 17,359,414 0.2937 -1.10%
1998-12-21 0 0.910 0.910 0.920 0.900 0.940 10,910,000 9,919,300 0.9092 0.296 0.296 0.299 0.292 0.305 33,580,000 0.2954 1.11%
1998-12-18 0 0.900 0.900 0.910 0.900 0.920 15,186,000 13,843,700 0.9116 0.292 0.292 0.296 0.292 0.299 46,741,144 0.2962 -1.10%
1998-12-17 0 0.910 0.900 0.910 0.890 0.930 17,305,856 15,694,870 0.9069 0.296 0.292 0.296 0.289 0.302 53,265,871 0.2947 0.00%
1998-12-16 0 0.910 0.900 0.910 0.910 0.950 13,720,000 12,687,800 0.9248 0.296 0.292 0.296 0.296 0.309 42,228,928 0.3005 -1.09%
1998-12-15 0 0.920 0.920 0.930 0.910 0.950 24,940,000 23,093,800 0.9260 0.299 0.299 0.302 0.296 0.309 76,763,081 0.3008 0.00%
1998-12-14 0 0.920 0.920 0.930 0.920 0.970 27,070,000 25,120,400 0.9280 0.299 0.299 0.302 0.299 0.315 83,319,029 0.3015 -5.15%
1998-12-11 0 0.970 0.960 0.970 0.960 0.990 42,180,000 40,861,800 0.9687 0.315 0.312 0.315 0.312 0.322 129,826,253 0.3147 -3.00%
1998-12-10 0 1.000 1.000 1.010 0.990 1.050 49,912,524 50,928,244 1.0204 0.325 0.325 0.328 0.322 0.341 153,626,267 0.3315 -0.99%
1998-12-09 0 1.010 1.010 1.020 0.970 1.030 48,650,000 49,169,100 1.0107 0.328 0.328 0.331 0.315 0.335 149,740,332 0.3284 3.06%
1998-12-08 0 0.980 0.980 0.990 0.970 1.030 26,040,000 26,081,200 1.0016 0.318 0.318 0.322 0.315 0.335 80,148,782 0.3254 -2.97%
1998-12-07 0 1.010 1.010 1.020 0.990 1.100 65,460,000 67,898,400 1.0373 0.328 0.328 0.331 0.322 0.357 201,480,002 0.3370 5.21%
1998-12-04 0 0.960 0.960 0.970 0.960 1.010 35,405,000 34,682,800 0.9796 0.312 0.312 0.315 0.312 0.328 108,973,411 0.3183 -3.03%
1998-12-03 0 0.990 0.980 0.990 0.960 1.010 54,090,000 53,146,500 0.9826 0.322 0.318 0.322 0.312 0.328 166,484,163 0.3192 -1.98%
1998-12-02 0 1.010 1.010 1.020 1.000 1.060 50,320,000 51,786,200 1.0291 0.328 0.328 0.331 0.325 0.344 154,880,442 0.3344 -0.98%
1998-12-01 0 1.020 1.010 1.020 0.990 1.090 107,510,000 110,255,800 1.0255 0.331 0.328 0.331 0.322 0.354 330,906,126 0.3332 -8.11%
1998-11-30 0 1.110 1.110 1.120 1.100 1.200 45,570,000 52,115,300 1.1436 0.361 0.361 0.364 0.357 0.390 140,260,368 0.3716 -7.50%
1998-11-27 0 1.200 1.190 1.200 1.180 1.230 37,760,000 45,339,600 1.2007 0.390 0.387 0.390 0.383 0.400 116,221,889 0.3901 -1.64%
1998-11-26 0 1.220 1.210 1.220 1.170 1.270 58,660,000 71,637,300 1.2212 0.396 0.393 0.396 0.380 0.413 180,550,213 0.3968 -3.17%
1998-11-25 0 1.260 1.250 1.260 1.250 1.330 83,812,000 108,623,300 1.2960 0.409 0.406 0.409 0.406 0.432 257,965,810 0.4211 -1.56%
1998-11-24 0 1.280 1.260 1.280 1.250 1.310 71,410,000 91,380,700 1.2797 0.416 0.409 0.416 0.406 0.426 219,793,568 0.4158 2.40%
1998-11-23 0 1.250 1.250 1.260 1.240 1.280 27,140,000 34,076,100 1.2556 0.406 0.406 0.409 0.403 0.416 83,534,483 0.4079 -0.79%
1998-11-20 0 1.260 1.250 1.260 1.250 1.320 96,200,000 123,511,900 1.2839 0.409 0.406 0.409 0.406 0.429 296,094,962 0.4171 0.80%
1998-11-19 0 1.250 1.240 1.250 1.240 1.270 36,320,000 45,532,100 1.2536 0.406 0.403 0.406 0.403 0.413 111,789,699 0.4073 0.81%
1998-11-18 0 1.240 1.240 1.250 1.230 1.280 86,800,000 109,099,300 1.2569 0.403 0.403 0.406 0.400 0.416 267,162,606 0.4084 0.81%
1998-11-17 0 1.230 1.230 1.240 1.220 1.330 196,580,000 252,183,200 1.2829 0.400 0.400 0.403 0.396 0.432 605,055,589 0.4168 0.82%
1998-11-16 0 1.220 1.220 1.230 1.210 1.260 34,410,000 42,584,900 1.2376 0.396 0.396 0.400 0.393 0.409 105,910,890 0.4021 -0.81%
1998-11-13 0 1.230 1.230 1.240 1.210 1.270 36,486,000 45,422,760 1.2449 0.400 0.400 0.403 0.393 0.413 112,300,632 0.4045 0.00%
1998-11-12 0 1.230 1.230 1.240 1.230 1.300 69,334,000 87,532,980 1.2625 0.400 0.400 0.403 0.400 0.422 213,403,826 0.4102 -1.60%
1998-11-11 0 1.250 1.240 1.250 1.240 1.320 137,000,000 175,588,800 1.2817 0.406 0.403 0.406 0.403 0.429 421,673,699 0.4164 -3.10%
1998-11-10 0 1.290 1.280 1.290 1.180 1.300 171,558,000 214,783,600 1.2520 0.419 0.416 0.419 0.383 0.422 528,040,119 0.4068 8.40%
1998-11-09 0 1.190 1.190 1.200 1.180 1.260 52,850,000 64,386,700 1.2183 0.387 0.387 0.390 0.383 0.409 162,667,554 0.3958 -1.65%
1998-11-06 0 1.210 1.200 1.210 1.160 1.260 78,540,000 95,547,100 1.2165 0.393 0.390 0.393 0.377 0.409 241,739,068 0.3952 1.68%
1998-11-05 0 1.190 1.190 1.200 1.180 1.320 151,830,000 190,793,700 1.2566 0.387 0.387 0.390 0.383 0.429 467,319,107 0.4083 -2.46%
1998-11-04 0 1.220 1.220 1.230 1.200 1.370 273,920,000 358,373,300 1.3083 0.396 0.396 0.400 0.390 0.445 843,101,164 0.4251 -2.40%
1998-11-03 0 1.250 1.260 1.270 0.940 1.280 399,768,065 448,531,694 1.1220 0.406 0.409 0.413 0.305 0.416 1,230,450,208 0.3645 38.89%
1998-11-02 0 0.900 0.900 0.910 0.820 0.910 81,380,000 70,234,500 0.8630 0.292 0.292 0.296 0.266 0.296 250,480,333 0.2804 11.11%
1998-10-30 0 0.810 0.810 0.820 0.800 0.830 25,320,000 20,720,130 0.8183 0.263 0.263 0.266 0.260 0.270 77,932,686 0.2659 1.25%
1998-10-29 0 0.800 0.790 0.800 0.790 0.830 27,140,000 21,819,700 0.8040 0.260 0.257 0.260 0.257 0.270 83,534,483 0.2612 -2.44%
1998-10-27 0 0.820 0.820 0.830 0.820 0.850 22,910,000 19,077,300 0.8327 0.266 0.266 0.270 0.266 0.276 70,514,923 0.2705 0.00%
1998-10-26 0 0.820 0.810 0.820 0.800 0.840 21,600,000 17,751,000 0.8218 0.266 0.263 0.266 0.260 0.273 66,482,860 0.2670 0.00%
1998-10-23 0 0.820 0.820 0.830 0.770 0.820 36,070,000 28,883,900 0.8008 0.266 0.266 0.270 0.250 0.266 111,020,221 0.2602 5.13%
1998-10-22 0 0.780 0.770 0.780 0.780 0.820 34,344,000 27,472,780 0.7999 0.253 0.250 0.253 0.253 0.266 105,707,748 0.2599 -3.70%
1998-10-21 0 0.810 0.810 0.820 0.800 0.840 43,780,000 35,843,900 0.8187 0.263 0.263 0.266 0.260 0.273 134,750,909 0.2660 0.00%
1998-10-20 0 0.810 0.810 0.820 0.810 0.900 105,260,000 91,724,000 0.8714 0.263 0.263 0.266 0.263 0.292 323,980,829 0.2831 -4.71%
1998-10-19 0 0.850 0.850 0.860 0.780 0.870 109,000,000 89,983,100 0.8255 0.276 0.276 0.279 0.253 0.283 335,492,213 0.2682 8.97%
1998-10-16 0 0.780 0.770 0.780 0.750 0.800 58,230,000 45,391,700 0.7795 0.253 0.250 0.253 0.244 0.260 179,226,711 0.2533 5.41%
1998-10-15 0 0.740 0.730 0.740 0.730 0.770 25,400,000 19,101,100 0.7520 0.240 0.237 0.240 0.237 0.250 78,178,919 0.2443 -1.33%
1998-10-14 0 0.750 0.750 0.760 0.750 0.800 36,110,000 28,240,800 0.7821 0.244 0.244 0.247 0.244 0.260 111,143,338 0.2541 -3.85%
1998-10-13 0 0.780 0.780 0.790 0.760 0.850 79,660,000 64,279,500 0.8069 0.253 0.253 0.257 0.247 0.276 245,186,327 0.2622 -4.88%
1998-10-12 0 0.820 0.830 0.840 0.740 0.830 121,780,000 95,905,600 0.7875 0.266 0.270 0.273 0.240 0.270 374,827,905 0.2559 10.81%
1998-10-09 0 0.740 0.730 0.740 0.710 0.740 33,040,000 24,073,800 0.7286 0.240 0.237 0.240 0.231 0.240 101,694,153 0.2367 4.23%
1998-10-08 0 0.710 0.700 0.710 0.680 0.730 20,274,000 14,400,800 0.7103 0.231 0.227 0.231 0.221 0.237 62,401,552 0.2308 1.43%
1998-10-07 0 0.700 0.690 0.700 0.690 0.720 14,010,000 9,903,000 0.7069 0.227 0.224 0.227 0.224 0.234 43,121,522 0.2297 0.00%
1998-10-05 0 0.700 0.700 0.710 0.690 0.710 11,480,000 8,068,800 0.7029 0.227 0.227 0.231 0.224 0.231 35,334,409 0.2284 -4.11%
1998-09-30 0 0.730 0.720 0.730 0.700 0.730 10,520,000 7,546,000 0.7173 0.237 0.234 0.237 0.227 0.237 32,379,615 0.2330 1.39%
1998-09-29 0 0.720 0.720 0.730 0.710 0.740 12,700,000 9,211,900 0.7253 0.234 0.234 0.237 0.231 0.240 39,089,460 0.2357 -1.37%
1998-09-28 0 0.730 0.720 0.730 0.720 0.780 34,620,000 26,243,400 0.7580 0.237 0.234 0.237 0.234 0.253 106,557,251 0.2463 -2.67%
1998-09-25 0 0.750 0.750 0.760 0.730 0.770 28,340,000 21,408,100 0.7554 0.244 0.244 0.247 0.237 0.250 87,227,975 0.2454 -1.32%
1998-09-24 0 0.760 0.750 0.760 0.740 0.780 52,400,000 39,693,700 0.7575 0.247 0.244 0.247 0.240 0.253 161,282,495 0.2461 4.11%
1998-09-23 0 0.730 0.720 0.730 0.720 0.750 18,778,000 13,732,580 0.7313 0.237 0.234 0.237 0.234 0.244 57,796,998 0.2376 1.39%
1998-09-22 0 0.720 0.710 0.720 0.710 0.750 36,140,000 26,544,200 0.7345 0.234 0.231 0.234 0.231 0.244 111,235,675 0.2386 1.41%
1998-09-21 0 0.710 0.710 0.720 0.700 0.760 30,140,000 21,950,400 0.7283 0.231 0.231 0.234 0.227 0.247 92,768,214 0.2366 -6.58%
1998-09-18 0 0.760 0.760 0.770 0.740 0.810 107,565,000 83,620,500 0.7774 0.247 0.247 0.250 0.240 0.263 331,075,412 0.2526 -5.00%
1998-09-17 0 0.800 0.790 0.800 0.770 0.820 152,930,000 122,285,600 0.7996 0.260 0.257 0.260 0.250 0.266 470,704,808 0.2598 6.67%
1998-09-16 0 0.750 0.750 0.760 0.750 0.780 35,750,000 27,271,500 0.7628 0.244 0.244 0.247 0.244 0.253 110,035,290 0.2478 0.00%
1998-09-15 0 0.750 0.740 0.760 0.740 0.800 75,060,000 58,100,200 0.7741 0.244 0.240 0.247 0.240 0.260 231,027,940 0.2515 1.35%
1998-09-14 0 0.740 0.730 0.740 0.710 0.740 29,110,000 21,212,100 0.7287 0.240 0.237 0.240 0.231 0.240 89,597,966 0.2367 2.78%
1998-09-11 0 0.720 0.710 0.720 0.700 0.730 41,540,000 29,788,100 0.7171 0.234 0.231 0.234 0.227 0.237 127,856,390 0.2330 -2.70%
1998-09-10 0 0.740 0.730 0.740 0.700 0.770 73,121,600 54,661,256 0.7475 0.240 0.237 0.240 0.227 0.250 225,061,719 0.2429 5.71%
1998-09-09 0 0.700 0.700 0.710 0.700 0.770 39,210,000 28,723,000 0.7325 0.227 0.227 0.231 0.227 0.250 120,684,859 0.2380 -4.11%
1998-09-08 0 0.730 0.730 0.740 0.730 0.800 68,260,000 51,637,600 0.7565 0.237 0.237 0.240 0.237 0.260 210,098,151 0.2458 0.00%
1998-09-07 0 0.730 0.730 0.740 0.700 0.750 72,190,000 52,264,900 0.7240 0.237 0.237 0.240 0.227 0.244 222,194,338 0.2352 8.96%
1998-09-04 0 0.670 0.670 0.680 0.570 0.680 85,470,000 55,785,500 0.6527 0.218 0.218 0.221 0.185 0.221 263,068,985 0.2121 17.54%
1998-09-03 0 0.570 0.570 0.580 0.550 0.590 15,120,000 8,699,400 0.5754 0.185 0.185 0.188 0.179 0.192 46,538,002 0.1869 5.56%
1998-09-02 0 0.540 0.540 0.550 0.540 0.570 9,560,000 5,302,000 0.5546 0.175 0.175 0.179 0.175 0.185 29,424,822 0.1802 -1.82%
1998-09-01 0 0.550 0.540 0.560 0.530 0.570 9,079,000 5,038,440 0.5550 0.179 0.175 0.182 0.172 0.185 27,944,347 0.1803 0.00%
1998-08-31 0 0.550 0.550 0.560 0.510 0.580 10,356,300 5,732,676 0.5535 0.179 0.179 0.182 0.166 0.188 31,875,761 0.1798 1.85%
1998-08-28 0 0.540 0.530 0.550 0.500 0.570 21,878,700 11,981,464 0.5476 0.175 0.172 0.179 0.162 0.185 67,340,674 0.1779 -6.90%
1998-08-27 0 0.580 0.580 0.590 0.570 0.610 8,000,000 4,746,100 0.5933 0.188 0.188 0.192 0.185 0.198 24,623,282 0.1927 -3.33%
1998-08-26 0 0.600 0.600 0.610 0.600 0.630 10,769,000 6,664,250 0.6188 0.195 0.195 0.198 0.195 0.205 33,146,015 0.2011 -1.64%
1998-08-25 0 0.610 0.610 0.620 0.610 0.640 8,760,000 5,437,500 0.6207 0.198 0.198 0.201 0.198 0.208 26,962,493 0.2017 0.00%
1998-08-24 0 0.610 0.600 0.610 0.590 0.640 9,690,000 5,947,300 0.6138 0.198 0.195 0.198 0.192 0.208 29,824,950 0.1994 -4.69%
1998-08-21 0 0.640 0.640 0.650 0.640 0.700 25,310,000 16,942,900 0.6694 0.208 0.208 0.211 0.208 0.227 77,901,907 0.2175 -5.88%
1998-08-20 0 0.680 0.670 0.680 0.610 0.700 38,310,000 25,748,600 0.6721 0.221 0.218 0.221 0.198 0.227 117,914,740 0.2184 11.48%
1998-08-19 0 0.610 0.610 0.620 0.570 0.620 14,270,000 8,575,900 0.6010 0.198 0.198 0.201 0.185 0.201 43,921,779 0.1953 7.02%
1998-08-18 0 0.570 0.570 0.580 0.570 0.640 16,350,000 9,595,200 0.5869 0.185 0.185 0.188 0.185 0.208 50,323,832 0.1907 -12.31%
1998-08-14 0 0.650 0.640 0.650 0.610 0.670 18,500,000 11,828,000 0.6394 0.211 0.208 0.211 0.198 0.218 56,941,339 0.2077 4.84%
1998-08-13 0 0.620 0.610 0.620 0.590 0.620 9,270,000 5,605,500 0.6047 0.201 0.198 0.201 0.192 0.201 28,532,228 0.1965 -1.59%
1998-08-12 0 0.630 0.620 0.630 0.600 0.640 16,300,000 10,063,700 0.6174 0.205 0.201 0.205 0.195 0.208 50,169,936 0.2006 -1.56%
1998-08-11 0 0.640 0.630 0.640 0.630 0.670 10,650,000 6,866,100 0.6447 0.208 0.205 0.208 0.205 0.218 32,779,744 0.2095 -4.48%
1998-08-10 0 0.670 0.670 0.680 0.670 0.690 7,070,000 4,781,900 0.6764 0.218 0.218 0.221 0.218 0.224 21,760,825 0.2197 -2.90%
1998-08-07 0 0.690 0.680 0.690 0.670 0.690 13,480,000 9,133,300 0.6775 0.224 0.221 0.224 0.218 0.224 41,490,230 0.2201 -1.43%
1998-08-06 0 0.700 0.700 0.710 0.700 0.730 8,120,000 5,771,300 0.7108 0.227 0.227 0.231 0.227 0.237 24,992,631 0.2309 -1.41%
1998-08-05 0 0.710 0.700 0.710 0.690 0.720 16,933,000 12,018,400 0.7098 0.231 0.227 0.231 0.224 0.234 52,118,254 0.2306 -1.39%
1998-08-04 0 0.720 0.710 0.720 0.700 0.740 9,730,000 7,029,600 0.7225 0.234 0.231 0.234 0.227 0.240 29,948,066 0.2347 0.00%
1998-08-03 0 0.720 0.720 0.730 0.720 0.750 7,500,000 5,499,100 0.7332 0.234 0.234 0.237 0.234 0.244 23,084,327 0.2382 -6.49%
1998-07-31 0 0.770 0.770 0.790 0.770 0.810 12,960,000 10,175,200 0.7851 0.250 0.250 0.257 0.250 0.263 39,889,716 0.2551 -3.75%
1998-07-30 0 0.800 0.790 0.800 0.770 0.810 18,240,000 14,426,500 0.7909 0.260 0.257 0.260 0.250 0.263 56,141,082 0.2570 1.27%
1998-07-29 0 0.790 0.780 0.800 0.770 0.810 12,760,000 10,077,800 0.7898 0.257 0.253 0.260 0.250 0.263 39,274,134 0.2566 -2.47%
1998-07-28 0 0.810 0.800 0.810 0.780 0.830 12,720,000 10,257,800 0.8064 0.263 0.260 0.263 0.253 0.270 39,151,018 0.2620 0.00%
1998-07-27 0 0.810 0.800 0.810 0.800 0.850 8,650,000 7,066,400 0.8169 0.263 0.260 0.263 0.260 0.276 26,623,923 0.2654 -6.90%
1998-07-24 0 0.870 0.860 0.870 0.760 0.870 21,540,000 17,816,800 0.8271 0.283 0.279 0.283 0.247 0.283 66,298,186 0.2687 8.75%
1998-07-23 0 0.800 0.800 0.810 0.790 0.850 12,490,000 10,062,300 0.8056 0.260 0.260 0.263 0.257 0.276 38,443,098 0.2617 -5.88%
1998-07-22 0 0.850 0.850 0.860 0.850 0.890 6,930,000 5,963,900 0.8606 0.276 0.276 0.279 0.276 0.289 21,329,918 0.2796 -4.49%
1998-07-21 0 0.890 0.890 0.900 0.880 0.900 6,950,000 6,214,000 0.8941 0.289 0.289 0.292 0.286 0.292 21,391,476 0.2905 0.00%
1998-07-20 0 0.890 0.880 0.890 0.880 0.910 10,166,000 9,060,080 0.8912 0.289 0.286 0.289 0.286 0.296 31,290,035 0.2896 -1.11%
1998-07-17 0 0.900 0.900 0.910 0.900 0.930 5,860,000 5,314,200 0.9069 0.292 0.292 0.296 0.292 0.302 18,036,554 0.2946 -2.17%
1998-07-16 0 0.920 0.920 0.930 0.920 0.950 6,740,000 6,294,400 0.9339 0.299 0.299 0.302 0.299 0.309 20,745,115 0.3034 -1.08%
1998-07-15 0 0.930 0.930 0.940 0.920 0.970 15,510,000 14,661,100 0.9453 0.302 0.302 0.305 0.299 0.315 47,738,387 0.3071 1.09%
1998-07-14 0 0.920 0.910 0.920 0.910 0.940 7,281,000 6,697,940 0.9199 0.299 0.296 0.299 0.296 0.305 22,410,264 0.2989 0.00%
1998-07-13 0 0.920 0.920 0.930 0.910 0.940 12,340,000 11,363,800 0.9209 0.299 0.299 0.302 0.296 0.305 37,981,412 0.2992 -3.16%
1998-07-10 0 0.950 0.950 0.960 0.910 0.960 9,310,000 8,612,600 0.9251 0.309 0.309 0.312 0.296 0.312 28,655,344 0.3006 1.06%
1998-07-09 0 0.940 0.940 0.950 0.940 0.960 3,460,000 3,270,800 0.9453 0.305 0.305 0.309 0.305 0.312 10,649,569 0.3071 0.00%
1998-07-08 0 0.940 0.940 0.950 0.930 0.980 6,534,000 6,223,700 0.9525 0.305 0.305 0.309 0.302 0.318 20,111,065 0.3095 -1.05%
1998-07-07 0 0.950 0.940 0.950 0.940 1.000 8,720,000 8,445,100 0.9685 0.309 0.305 0.309 0.305 0.325 26,839,377 0.3147 -2.06%
1998-07-06 0 0.970 0.970 0.980 0.970 1.010 10,480,000 10,292,200 0.9821 0.315 0.315 0.318 0.315 0.328 32,256,499 0.3191 -4.90%
1998-07-03 0 1.020 1.010 1.020 1.000 1.050 12,940,000 13,190,700 1.0194 0.331 0.328 0.331 0.325 0.341 39,828,158 0.3312 -4.67%
1998-07-02 0 1.070 1.060 1.070 1.050 1.140 22,484,000 24,524,200 1.0907 0.348 0.344 0.348 0.341 0.370 69,203,733 0.3544 3.88%
1998-06-30 0 1.030 1.020 1.030 1.020 1.120 18,190,000 19,373,200 1.0650 0.335 0.331 0.335 0.331 0.364 55,987,187 0.3460 -3.74%
1998-06-29 0 1.070 1.050 1.060 1.060 1.150 18,940,000 20,863,200 1.1015 0.348 0.341 0.344 0.344 0.374 58,295,619 0.3579 -4.46%
1998-06-26 0 1.120 1.120 1.130 1.110 1.180 23,460,000 26,760,500 1.1407 0.364 0.364 0.367 0.361 0.383 72,207,773 0.3706 -3.45%
1998-06-25 0 1.160 1.160 1.170 1.140 1.180 35,401,000 41,284,350 1.1662 0.377 0.377 0.380 0.370 0.383 108,961,099 0.3789 1.75%
1998-06-24 0 1.140 1.130 1.150 1.110 1.160 29,651,000 33,806,350 1.1401 0.370 0.367 0.374 0.361 0.377 91,263,116 0.3704 0.88%
1998-06-23 0 1.130 1.130 1.140 1.090 1.160 38,351,000 43,186,760 1.1261 0.367 0.367 0.370 0.354 0.377 118,040,934 0.3659 3.67%
1998-06-22 0 1.090 1.090 1.100 1.080 1.230 58,880,000 69,318,300 1.1773 0.354 0.354 0.357 0.351 0.400 181,227,353 0.3825 -9.17%
1998-06-19 0 1.200 1.190 1.200 1.040 1.230 70,570,000 80,421,500 1.1396 0.390 0.387 0.390 0.338 0.400 217,208,123 0.3703 13.21%
1998-06-18 0 1.060 1.060 1.070 1.040 1.120 67,970,000 73,756,000 1.0851 0.344 0.344 0.348 0.338 0.364 209,205,557 0.3526 8.16%
1998-06-17 0 0.980 0.970 0.980 0.910 0.980 33,463,000 31,561,600 0.9432 0.318 0.315 0.318 0.296 0.318 102,996,109 0.3064 11.36%
1998-06-16 0 0.880 0.880 0.890 0.860 0.910 17,040,000 15,142,600 0.8887 0.286 0.286 0.289 0.279 0.296 52,447,590 0.2887 0.00%
1998-06-15 0 0.880 0.880 0.890 0.880 0.920 22,271,000 19,996,525 0.8979 0.286 0.286 0.289 0.286 0.299 68,548,138 0.2917 -5.38%
1998-06-12 0 0.930 0.920 0.930 0.870 0.940 32,450,000 29,881,700 0.9209 0.302 0.299 0.302 0.283 0.305 99,878,186 0.2992 2.20%
1998-06-11 0 0.910 0.910 0.920 0.880 0.940 50,170,000 45,739,800 0.9117 0.296 0.296 0.299 0.286 0.305 154,418,755 0.2962 -1.09%
1998-06-10 0 0.920 0.920 0.930 0.860 1.000 51,586,000 47,891,590 0.9284 0.299 0.299 0.302 0.279 0.325 158,777,076 0.3016 -8.00%
1998-06-09 0 1.000 0.990 1.000 0.970 1.090 21,570,000 21,491,900 0.9964 0.325 0.322 0.325 0.315 0.354 66,390,523 0.3237 -7.41%
1998-06-08 0 1.080 1.080 1.090 1.070 1.190 28,008,000 31,478,060 1.1239 0.351 0.351 0.354 0.348 0.387 86,206,109 0.3651 -6.90%
1998-06-05 0 1.160 1.160 1.170 1.150 1.220 16,980,000 20,149,300 1.1866 0.377 0.377 0.380 0.374 0.396 52,262,915 0.3855 -2.52%
1998-06-04 0 1.190 1.180 1.190 1.180 1.240 23,234,000 28,080,100 1.2086 0.387 0.383 0.387 0.383 0.403 71,512,166 0.3927 -1.65%
1998-06-03 0 1.210 1.200 1.210 1.170 1.240 32,079,000 38,971,950 1.2149 0.393 0.390 0.393 0.380 0.403 98,736,282 0.3947 1.68%
1998-06-02 0 1.190 1.190 1.200 1.160 1.220 20,220,000 24,016,100 1.1877 0.387 0.387 0.390 0.377 0.396 62,235,344 0.3859 -0.83%
1998-06-01 0 1.200 1.200 1.210 1.190 1.280 27,990,000 34,239,300 1.2233 0.390 0.390 0.393 0.387 0.416 86,150,707 0.3974 -3.23%
1998-05-29 0 1.240 1.240 1.250 1.200 1.250 21,750,000 26,591,000 1.2226 0.403 0.403 0.406 0.390 0.406 66,944,547 0.3972 3.33%
1998-05-28 0 1.200 1.200 1.210 1.190 1.250 33,060,000 40,351,300 1.2205 0.390 0.390 0.393 0.387 0.406 101,755,711 0.3966 -2.44%
1998-05-27 0 1.230 1.220 1.230 1.200 1.250 39,760,000 48,669,800 1.2241 0.400 0.396 0.400 0.390 0.406 122,377,710 0.3977 -0.81%
1998-05-26 0 1.240 1.240 1.250 1.210 1.290 44,310,000 55,667,700 1.2563 0.403 0.403 0.406 0.393 0.419 136,382,201 0.4082 -1.59%
1998-05-25 0 1.260 1.250 1.260 1.250 1.340 19,210,000 24,852,200 1.2937 0.409 0.406 0.409 0.406 0.435 59,126,655 0.4203 -5.26%
1998-05-22 0 1.330 1.320 1.330 1.320 1.380 24,170,000 32,594,800 1.3486 0.432 0.429 0.432 0.429 0.448 74,393,090 0.4381 -0.75%
1998-05-21 0 1.340 1.340 1.350 1.330 1.450 101,313,000 143,026,850 1.4117 0.435 0.435 0.439 0.432 0.471 311,832,317 0.4587 -4.29%
1998-05-20 0 1.400 1.400 1.410 1.260 1.420 100,393,000 134,799,270 1.3427 0.455 0.455 0.458 0.409 0.461 309,000,640 0.4362 6.87%
1998-05-19 0 1.310 1.300 1.310 1.210 1.310 43,957,000 55,516,570 1.2630 0.426 0.422 0.426 0.393 0.426 135,295,699 0.4103 6.50%
1998-05-18 0 1.230 1.220 1.230 1.210 1.270 13,480,000 16,722,400 1.2405 0.400 0.396 0.400 0.393 0.413 41,490,230 0.4030 -1.60%
1998-05-15 0 1.250 1.240 1.250 1.230 1.270 29,520,000 36,903,300 1.2501 0.406 0.403 0.406 0.400 0.413 90,859,909 0.4062 -1.57%
1998-05-14 0 1.270 1.270 1.280 1.180 1.280 41,155,000 51,131,450 1.2424 0.413 0.413 0.416 0.383 0.416 126,671,395 0.4037 5.83%
1998-05-13 0 1.200 1.190 1.200 1.190 1.240 30,340,000 36,778,100 1.2122 0.390 0.387 0.390 0.387 0.403 93,383,796 0.3938 -3.23%
1998-05-12 0 1.240 1.240 1.250 1.220 1.340 33,360,000 42,450,400 1.2725 0.403 0.403 0.406 0.396 0.435 102,679,085 0.4134 -4.62%
1998-05-11 0 1.300 1.290 1.300 1.280 1.360 38,070,000 50,560,700 1.3281 0.422 0.419 0.422 0.416 0.442 117,176,042 0.4315 -1.52%
1998-05-08 0 1.320 1.320 1.330 1.220 1.350 38,482,000 49,362,520 1.2827 0.429 0.429 0.432 0.396 0.439 118,444,141 0.4168 8.20%
1998-05-07 0 1.220 1.220 1.230 1.190 1.260 28,438,000 35,018,920 1.2314 0.396 0.396 0.400 0.387 0.409 87,529,610 0.4001 0.00%
1998-05-06 0 1.220 1.210 1.230 1.190 1.270 68,876,000 84,176,280 1.2221 0.396 0.393 0.400 0.387 0.413 211,994,143 0.3971 -1.61%
1998-05-05 0 1.240 1.230 1.240 1.220 1.380 28,610,000 36,848,500 1.2880 0.403 0.400 0.403 0.396 0.448 88,059,011 0.4185 -8.82%
1998-05-04 0 1.360 1.350 1.360 1.360 1.400 12,020,000 16,503,900 1.3730 0.442 0.439 0.442 0.442 0.455 36,996,481 0.4461 -2.16%
1998-05-01 0 1.390 1.380 1.390 1.380 1.440 25,810,000 36,379,900 1.4095 0.452 0.448 0.452 0.448 0.468 79,440,862 0.4579 1.46%
1998-04-30 0 1.370 1.350 1.360 1.340 1.460 26,680,000 37,563,300 1.4079 0.445 0.439 0.442 0.435 0.474 82,118,644 0.4574 -4.20%
1998-04-29 0 1.430 1.430 1.440 1.390 1.470 36,790,000 52,629,700 1.4305 0.465 0.465 0.468 0.452 0.478 113,236,317 0.4648 0.00%
1998-04-28 0 1.430 1.430 1.440 1.310 1.440 61,680,000 83,801,200 1.3586 0.465 0.465 0.468 0.426 0.468 189,845,502 0.4414 0.70%
1998-04-27 0 1.420 1.410 1.420 1.420 1.530 31,215,000 45,949,000 1.4720 0.461 0.458 0.461 0.461 0.497 96,076,967 0.4783 -8.39%
1998-04-24 0 1.550 1.540 1.550 1.520 1.570 19,950,000 31,029,600 1.5554 0.504 0.500 0.504 0.494 0.510 61,404,309 0.5053 -0.64%
1998-04-23 0 1.560 1.550 1.560 1.550 1.660 41,705,000 65,972,950 1.5819 0.507 0.504 0.507 0.504 0.539 128,364,245 0.5140 -4.29%
1998-04-22 0 1.630 1.620 1.630 1.620 1.690 31,150,000 51,484,100 1.6528 0.530 0.526 0.530 0.526 0.549 95,876,903 0.5370 -2.40%
1998-04-21 0 1.670 1.670 1.680 1.670 1.730 26,600,000 45,011,800 1.6922 0.543 0.543 0.546 0.543 0.562 81,872,412 0.5498 -2.91%
1998-04-20 0 1.720 1.720 1.730 1.710 1.740 18,780,000 32,341,900 1.7221 0.559 0.559 0.562 0.556 0.565 57,803,154 0.5595 0.00%
1998-04-17 0 1.720 1.720 1.730 1.690 1.740 33,134,200 56,983,714 1.7198 0.559 0.559 0.562 0.549 0.565 101,984,092 0.5588 -1.71%
1998-04-16 0 1.750 1.740 1.750 1.740 1.820 50,510,000 89,823,600 1.7783 0.569 0.565 0.569 0.565 0.591 155,465,245 0.5778 -0.57%
1998-04-15 0 1.760 1.760 1.770 1.710 1.780 32,880,000 57,498,700 1.7487 0.572 0.572 0.575 0.556 0.578 101,201,688 0.5682 2.33%
1998-04-14 0 1.720 1.720 1.730 1.700 1.750 8,920,000 15,390,900 1.7254 0.559 0.559 0.562 0.552 0.569 27,454,959 0.5606 -0.58%
1998-04-09 0 1.730 1.720 1.730 1.690 1.750 18,850,000 32,425,400 1.7202 0.562 0.559 0.562 0.549 0.569 58,018,607 0.5589 0.58%
1998-04-08 0 1.720 1.710 1.720 1.650 1.730 21,580,000 36,714,800 1.7013 0.559 0.556 0.559 0.536 0.562 66,421,302 0.5528 2.99%
1998-04-07 0 1.670 1.670 1.680 1.670 1.720 15,634,000 26,461,220 1.6925 0.543 0.543 0.546 0.543 0.559 48,120,048 0.5499 -1.18%
1998-04-03 0 1.690 1.680 1.690 1.670 1.740 30,566,000 51,907,980 1.6982 0.549 0.546 0.549 0.543 0.565 94,079,403 0.5517 -1.17%
1998-04-02 0 1.710 1.710 1.720 1.690 1.780 38,124,000 65,814,180 1.7263 0.556 0.556 0.559 0.549 0.578 117,342,249 0.5609 -3.39%
1998-04-01 0 1.770 1.760 1.770 1.740 1.790 30,190,000 53,428,900 1.7698 0.575 0.572 0.575 0.565 0.582 92,922,109 0.5750 -1.12%
1998-03-31 0 1.790 1.790 1.800 1.760 1.830 29,720,000 53,411,300 1.7972 0.582 0.582 0.585 0.572 0.595 91,475,491 0.5839 0.00%
1998-03-30 0 1.790 1.790 1.800 1.780 1.880 44,050,000 80,192,200 1.8205 0.582 0.582 0.585 0.578 0.611 135,581,945 0.5915 -2.72%
1998-03-27 0 1.840 1.830 1.840 1.830 1.890 35,153,000 65,059,750 1.8508 0.598 0.595 0.598 0.595 0.614 108,197,778 0.6013 -1.60%
1998-03-26 0 1.870 1.870 1.880 1.870 1.920 43,960,000 83,066,600 1.8896 0.608 0.608 0.611 0.608 0.624 135,304,933 0.6139 -1.06%
1998-03-25 0 1.890 1.880 1.890 1.870 1.940 58,980,000 112,277,400 1.9037 0.614 0.611 0.614 0.608 0.630 181,535,144 0.6185 1.07%
1998-03-24 0 1.870 1.870 1.880 1.860 1.910 50,810,000 95,997,000 1.8893 0.608 0.608 0.611 0.604 0.621 156,388,618 0.6138 -0.53%
1998-03-23 0 1.880 1.880 1.890 1.880 1.950 71,852,000 137,545,600 1.9143 0.611 0.611 0.614 0.611 0.634 221,154,004 0.6219 -0.53%
1998-03-20 0 1.890 1.880 1.890 1.870 1.980 189,320,000 367,671,100 1.9421 0.614 0.611 0.614 0.608 0.643 582,709,961 0.6310 -1.56%
1998-03-19 0 1.920 1.920 1.930 1.810 1.930 183,880,000 343,838,700 1.8699 0.624 0.624 0.627 0.588 0.627 565,966,129 0.6075 6.08%
1998-03-18 0 1.810 1.800 1.810 1.770 1.850 88,938,000 160,489,900 1.8045 0.588 0.585 0.588 0.575 0.601 273,743,178 0.5863 1.69%
1998-03-17 0 1.780 1.770 1.780 1.770 1.830 101,560,000 182,381,900 1.7958 0.578 0.575 0.578 0.575 0.595 312,592,561 0.5834 1.14%
1998-03-16 0 1.760 1.740 1.750 1.740 1.790 61,610,000 108,797,600 1.7659 0.572 0.565 0.569 0.565 0.582 189,630,048 0.5737 0.57%
1998-03-13 0 1.750 1.740 1.750 1.730 1.780 47,540,000 83,386,900 1.7540 0.569 0.565 0.569 0.562 0.578 146,323,851 0.5699 0.57%
1998-03-12 0 1.740 1.740 1.750 1.720 1.830 42,840,000 76,120,300 1.7769 0.565 0.565 0.569 0.559 0.595 131,857,673 0.5773 -2.79%
1998-03-11 0 1.790 1.790 1.800 1.780 1.850 30,630,000 55,674,200 1.8176 0.582 0.582 0.585 0.578 0.601 94,276,390 0.5905 0.00%
1998-03-10 0 1.790 1.790 1.800 1.780 1.850 43,420,000 78,665,950 1.8117 0.582 0.582 0.585 0.578 0.601 133,642,861 0.5886 -0.56%
1998-03-09 0 1.800 1.800 1.810 1.780 1.840 75,060,001 136,702,102 1.8212 0.585 0.585 0.588 0.578 0.598 231,027,943 0.5917 0.56%
1998-03-06 0 1.790 1.790 1.800 1.680 1.820 135,790,000 240,911,800 1.7741 0.582 0.582 0.585 0.546 0.591 417,949,427 0.5764 3.47%
1998-03-05 0 1.730 1.720 1.730 1.720 1.930 136,450,000 252,078,400 1.8474 0.562 0.559 0.562 0.559 0.627 419,980,848 0.6002 -12.18%
1998-03-04 0 1.970 1.950 1.960 1.940 2.025 115,000,000 227,120,550 1.9750 0.640 0.634 0.637 0.630 0.658 353,959,674 0.6417 0.51%
1998-03-03 0 1.960 1.960 1.970 1.900 1.980 90,770,000 176,444,000 1.9439 0.637 0.637 0.640 0.617 0.643 279,381,910 0.6316 2.62%
1998-03-02 0 1.910 1.920 1.930 1.910 2.075 242,615,000 488,146,050 2.0120 0.621 0.624 0.627 0.621 0.674 746,747,185 0.6537 -2.05%
1998-02-27 0 1.950 1.950 1.960 1.890 1.970 184,080,000 356,698,000 1.9377 0.634 0.634 0.637 0.614 0.640 566,581,711 0.6296 3.72%
1998-02-26 0 1.880 1.880 1.890 1.860 1.930 114,030,000 215,773,900 1.8923 0.611 0.611 0.614 0.604 0.627 350,974,101 0.6148 1.62%
1998-02-25 0 1.850 1.850 1.860 1.830 1.940 215,875,000 409,734,050 1.8980 0.601 0.601 0.604 0.595 0.630 664,443,866 0.6167 -1.60%
1998-02-24 0 1.880 1.860 1.870 1.660 1.890 217,210,000 389,056,400 1.7912 0.611 0.604 0.608 0.539 0.614 668,552,876 0.5819 11.90%
1998-02-23 0 1.680 1.680 1.690 1.660 1.770 64,140,000 109,804,400 1.7119 0.546 0.546 0.549 0.539 0.575 197,417,161 0.5562 -0.59%
1998-02-20 0 1.690 1.680 1.690 1.650 1.720 57,840,000 97,599,400 1.6874 0.549 0.546 0.549 0.536 0.559 178,026,326 0.5482 0.00%
1998-02-19 0 1.690 1.690 1.700 1.680 1.800 97,130,000 169,359,400 1.7436 0.549 0.549 0.552 0.546 0.585 298,957,419 0.5665 -1.17%
1998-02-18 0 1.710 1.700 1.710 1.680 1.760 64,820,000 111,686,300 1.7230 0.556 0.552 0.556 0.546 0.572 199,510,140 0.5598 3.01%
1998-02-17 0 1.660 1.650 1.660 1.650 1.790 104,830,000 182,982,400 1.7455 0.539 0.536 0.539 0.536 0.582 322,657,327 0.5671 -2.92%
1998-02-16 0 1.710 1.700 1.710 1.500 1.710 135,430,000 215,460,000 1.5909 0.556 0.552 0.556 0.487 0.556 416,841,379 0.5169 0.59%
1998-02-13 0 1.700 1.680 1.690 1.680 1.850 110,060,000 193,776,100 1.7606 0.552 0.546 0.549 0.546 0.601 338,754,798 0.5720 -7.61%
1998-02-12 0 1.840 1.830 1.840 1.800 1.920 123,047,000 228,409,560 1.8563 0.598 0.595 0.598 0.585 0.624 378,727,617 0.6031 0.00%
1998-02-11 0 1.840 1.830 1.840 1.830 2.025 273,030,000 530,221,330 1.9420 0.598 0.595 0.598 0.595 0.658 840,361,824 0.6309 0.00%
1998-02-10 0 1.840 1.830 1.840 1.780 1.970 109,990,000 204,716,700 1.8612 0.598 0.595 0.598 0.578 0.640 338,539,344 0.6047 -5.15%
1998-02-09 0 1.940 1.930 1.940 1.860 1.990 223,794,000 434,827,800 1.9430 0.630 0.627 0.630 0.604 0.647 688,817,837 0.6313 6.59%
1998-02-06 0 1.820 1.810 1.820 1.810 1.930 159,260,000 299,207,800 1.8787 0.591 0.588 0.591 0.588 0.627 490,187,980 0.6104 1.68%
1998-02-05 0 1.790 1.790 1.800 1.640 1.840 181,262,000 323,879,580 1.7868 0.582 0.582 0.585 0.533 0.598 557,908,160 0.5805 2.87%
1998-02-04 0 1.740 1.710 1.720 1.720 2.050 296,830,000 572,643,450 1.9292 0.565 0.556 0.559 0.559 0.666 913,616,087 0.6268 -2.79%
1998-02-03 0 1.790 1.790 1.800 1.360 1.990 454,467,000 778,425,930 1.7128 0.582 0.582 0.585 0.442 0.647 1,398,808,619 0.5565 34.59%
1998-02-02 0 1.330 1.320 1.330 1.000 1.340 149,510,000 170,406,000 1.1398 0.432 0.429 0.432 0.325 0.435 460,178,355 0.3703 41.49%
1998-01-27 0 0.940 0.940 0.950 0.920 0.950 11,710,000 10,989,400 0.9385 0.305 0.305 0.309 0.299 0.309 36,042,329 0.3049 2.17%
1998-01-26 0 0.920 0.910 0.930 0.900 0.940 24,146,000 22,335,600 0.9250 0.299 0.296 0.302 0.292 0.305 74,319,220 0.3005 1.10%
1998-01-23 0 0.910 0.910 0.920 0.840 0.960 32,520,000 29,544,600 0.9085 0.296 0.296 0.299 0.273 0.312 100,093,640 0.2952 -1.09%
1998-01-22 0 0.920 0.920 0.930 0.810 1.020 68,020,000 65,040,200 0.9562 0.299 0.299 0.302 0.263 0.331 209,359,452 0.3107 -12.38%
1998-01-21 0 1.050 1.040 1.050 0.990 1.080 103,260,000 107,624,800 1.0423 0.341 0.338 0.341 0.322 0.351 317,825,008 0.3386 5.00%
1998-01-20 0 1.000 1.000 1.010 0.980 1.080 120,810,000 124,443,400 1.0301 0.325 0.325 0.328 0.318 0.351 371,842,332 0.3347 -2.91%
1998-01-19 0 1.030 1.030 1.040 0.910 1.050 135,660,000 134,108,000 0.9886 0.335 0.335 0.338 0.296 0.341 417,549,299 0.3212 11.96%
1998-01-16 0 0.920 0.920 0.930 0.900 1.030 67,917,000 64,279,640 0.9464 0.299 0.299 0.302 0.292 0.335 209,042,428 0.3075 -6.12%
1998-01-15 0 0.980 0.980 0.990 0.960 1.070 67,270,000 68,465,300 1.0178 0.318 0.318 0.322 0.312 0.348 207,051,020 0.3307 -8.41%
1998-01-14 0 1.070 1.070 1.080 1.040 1.120 103,226,000 110,919,700 1.0745 0.348 0.348 0.351 0.338 0.364 317,720,359 0.3491 4.90%
1998-01-13 0 1.020 1.000 1.010 0.900 1.110 163,308,200 167,522,645 1.0258 0.331 0.325 0.328 0.292 0.361 502,647,976 0.3333 5.15%
1998-01-12 0 0.970 0.980 0.990 0.940 1.290 220,300,200 231,255,320 1.0497 0.315 0.318 0.322 0.305 0.419 678,064,234 0.3411 -33.10%
1998-01-09 0 1.450 1.440 1.450 1.390 1.650 89,310,000 139,637,000 1.5635 0.471 0.468 0.471 0.452 0.536 274,888,161 0.5080 -13.17%
1998-01-08 0 1.670 1.670 1.680 1.580 1.870 78,676,500 133,923,165 1.7022 0.543 0.543 0.546 0.513 0.608 242,159,202 0.5530 -8.74%
1998-01-07 0 1.830 1.830 1.840 1.820 2.025 52,800,000 101,789,600 1.9278 0.595 0.595 0.598 0.591 0.658 162,513,659 0.6263 -10.73%
1998-01-06 0 2.050 2.025 2.050 1.990 2.100 37,940,000 77,334,800 2.0383 0.666 0.658 0.666 0.647 0.682 116,775,913 0.6622 -1.20%
1998-01-05 0 2.075 2.075 2.100 2.050 2.250 27,270,000 58,722,500 2.1534 0.674 0.674 0.682 0.666 0.731 83,934,611 0.6996 -5.68%
1998-01-02 0 2.200 2.175 2.200 2.150 2.225 19,680,000 43,106,000 2.1903 0.715 0.707 0.715 0.699 0.723 60,573,273 0.7116 1.15%
1997-12-31 0 2.175 2.150 2.175 2.125 2.300 37,940,000 84,842,000 2.2362 0.707 0.699 0.707 0.690 0.747 116,775,913 0.7265 -1.14%
1997-12-30 0 2.200 2.175 2.200 2.050 2.250 39,905,000 85,209,800 2.1353 0.715 0.707 0.715 0.666 0.731 122,824,007 0.6938 6.02%
1997-12-29 0 2.075 2.075 2.100 2.050 2.150 14,670,000 30,784,750 2.0985 0.674 0.674 0.682 0.666 0.699 45,152,943 0.6818 0.00%
1997-12-24 0 2.075 2.050 2.075 1.990 2.100 15,020,000 30,569,950 2.0353 0.674 0.666 0.674 0.647 0.682 46,230,211 0.6613 1.22%
1997-12-23 0 2.050 2.050 2.075 2.025 2.125 26,620,000 55,170,000 2.0725 0.666 0.666 0.674 0.658 0.690 81,933,970 0.6733 0.00%
1997-12-22 0 2.050 2.025 2.050 2.000 2.200 43,922,000 90,596,340 2.0627 0.666 0.658 0.666 0.650 0.715 135,187,972 0.6702 -6.82%
1997-12-19 0 2.200 2.175 2.200 2.125 2.200 46,251,000 100,400,250 2.1708 0.715 0.707 0.715 0.690 0.715 142,356,425 0.7053 -1.12%
1997-12-18 0 2.225 2.200 2.225 2.200 2.350 44,163,000 100,444,400 2.2744 0.723 0.715 0.723 0.715 0.764 135,929,749 0.7389 -3.26%
1997-12-17 0 2.300 2.300 2.325 2.250 2.400 153,278,000 358,214,550 2.3370 0.747 0.747 0.755 0.731 0.780 471,775,921 0.7593 0.00%
1997-12-16 0 2.300 2.275 2.300 2.275 2.700 443,880,500 1,054,474,850 2.3756 0.747 0.739 0.747 0.739 0.877 1,366,224,322 0.7718 -13.21%
1997-12-15 0 2.650 2.625 2.650 2.600 2.825 58,732,000 160,425,450 2.7315 0.861 0.853 0.861 0.845 0.918 180,771,822 0.8874 -2.75%
1997-12-12 0 2.725 2.700 2.725 2.525 2.775 95,730,000 258,021,500 2.6953 0.885 0.877 0.885 0.820 0.902 294,648,344 0.8757 3.81%
1997-12-11 0 2.625 2.600 2.625 2.425 2.650 81,920,000 206,753,250 2.5238 0.853 0.845 0.853 0.788 0.861 252,142,404 0.8200 1.94%
1997-12-10 0 2.575 2.575 2.600 2.575 2.825 66,510,000 180,145,250 2.7085 0.837 0.837 0.845 0.837 0.918 204,711,808 0.8800 -8.85%
1997-12-09 0 2.825 2.800 2.825 2.775 2.900 80,410,000 227,750,000 2.8324 0.918 0.910 0.918 0.902 0.942 247,494,760 0.9202 0.00%
1997-12-08 0 2.825 2.825 2.850 2.800 3.025 170,216,000 499,842,750 2.9365 0.918 0.918 0.926 0.910 0.983 523,909,564 0.9541 0.00%
1997-12-05 0 2.825 2.800 2.825 2.500 2.850 176,930,000 470,910,250 2.6616 0.918 0.910 0.918 0.812 0.926 544,574,653 0.8647 13.00%
1997-12-04 0 2.500 2.475 2.500 2.350 2.550 89,080,000 221,449,250 2.4860 0.812 0.804 0.812 0.764 0.828 274,180,241 0.8077 6.38%
1997-12-03 0 2.350 2.350 2.375 2.350 2.550 103,040,000 254,017,500 2.4652 0.764 0.764 0.772 0.764 0.828 317,147,868 0.8009 -3.09%
1997-12-02 0 2.425 2.425 2.450 2.050 2.450 105,156,000 233,201,700 2.2177 0.788 0.788 0.796 0.666 0.796 323,660,726 0.7205 10.23%
1997-12-01 0 2.200 2.175 2.200 2.150 2.300 46,520,000 103,624,250 2.2275 0.715 0.707 0.715 0.699 0.747 143,184,383 0.7237 2.33%
1997-11-28 0 2.150 2.125 2.150 2.125 2.250 44,435,000 96,940,250 2.1816 0.699 0.690 0.699 0.690 0.731 136,766,940 0.7088 -5.49%
1997-11-27 0 2.275 2.275 2.300 2.200 2.425 55,290,000 126,275,500 2.2839 0.739 0.739 0.747 0.715 0.788 170,177,655 0.7420 -5.21%
1997-11-26 0 2.400 2.375 2.400 2.350 2.600 42,458,000 104,224,600 2.4548 0.780 0.772 0.780 0.764 0.845 130,681,912 0.7975 -4.95%
1997-11-25 0 2.525 2.525 2.550 2.500 2.600 24,992,000 63,522,950 2.5417 0.820 0.820 0.828 0.812 0.845 76,923,132 0.8258 -2.88%
1997-11-24 0 2.600 2.600 2.625 2.575 2.750 25,770,000 67,811,500 2.6314 0.845 0.845 0.853 0.837 0.893 79,317,746 0.8549 -2.80%
1997-11-21 0 2.675 2.650 2.675 2.650 2.800 17,280,000 46,513,250 2.6917 0.869 0.861 0.869 0.861 0.910 53,186,288 0.8745 0.00%
1997-11-20 0 2.675 2.650 2.675 2.650 2.800 24,410,000 66,230,500 2.7133 0.869 0.861 0.869 0.861 0.910 75,131,788 0.8815 -2.73%
1997-11-19 0 2.750 2.700 2.725 2.600 2.750 45,070,000 120,807,250 2.6804 0.893 0.877 0.885 0.845 0.893 138,721,413 0.8709 0.92%
1997-11-18 0 2.725 2.700 2.725 2.700 2.900 46,047,000 128,522,350 2.7911 0.885 0.877 0.885 0.877 0.942 141,728,531 0.9068 -2.68%
1997-11-17 0 2.800 2.800 2.825 2.725 2.900 53,544,000 149,993,900 2.8013 0.910 0.910 0.918 0.885 0.942 164,803,624 0.9101 2.75%
1997-11-14 0 2.725 2.725 2.750 2.700 2.875 104,610,000 291,180,750 2.7835 0.885 0.885 0.893 0.877 0.934 321,980,187 0.9043 2.83%
1997-11-13 0 2.650 2.650 2.675 2.525 2.850 114,390,000 304,865,500 2.6651 0.861 0.861 0.869 0.820 0.926 352,082,149 0.8659 -2.75%
1997-11-12 0 2.725 2.700 2.725 2.575 2.875 56,930,000 154,421,250 2.7125 0.885 0.877 0.885 0.837 0.934 175,225,428 0.8813 -4.39%
1997-11-11 0 2.850 2.850 2.875 2.825 3.025 35,415,000 103,280,250 2.9163 0.926 0.926 0.934 0.918 0.983 109,004,190 0.9475 -2.56%
1997-11-10 0 2.925 2.925 2.950 2.875 3.100 65,545,000 195,585,750 2.9840 0.950 0.950 0.958 0.934 1.007 201,741,625 0.9695 -2.50%
1997-11-07 0 3.000 2.975 3.000 2.800 3.025 106,245,000 309,890,000 2.9167 0.975 0.967 0.975 0.910 0.983 327,012,570 0.9476 -1.64%
1997-11-06 0 3.050 3.000 3.050 3.025 3.325 70,770,000 221,338,060 3.1276 0.991 0.975 0.991 0.983 1.080 217,823,705 1.0161 -3.17%
1997-11-05 0 3.150 3.125 3.150 3.050 3.250 80,740,000 253,758,500 3.1429 1.023 1.015 1.023 0.991 1.056 248,510,470 1.0211 1.61%
1997-11-04 0 3.100 3.100 3.125 3.050 3.600 197,170,000 661,829,250 3.3566 1.007 1.007 1.015 0.991 1.170 606,871,556 1.0906 -7.46%
1997-11-03 0 3.350 3.325 3.350 3.275 3.450 174,486,000 591,162,450 3.3880 1.088 1.080 1.088 1.064 1.121 537,052,241 1.1008 3.88%
1997-10-31 0 3.225 3.200 3.225 3.100 3.325 218,935,000 711,599,350 3.2503 1.048 1.040 1.048 1.007 1.080 673,862,271 1.0560 1.57%
1997-10-30 0 3.175 3.175 3.200 2.950 3.275 201,060,000 633,906,250 3.1528 1.032 1.032 1.040 0.958 1.064 618,844,626 1.0243 0.00%
1997-10-29 0 3.175 3.150 3.175 2.975 3.600 399,166,000 1,292,355,950 3.2376 1.032 1.023 1.032 0.967 1.170 1,228,597,106 1.0519 18.69%
1997-10-28 0 2.675 2.650 2.675 2.200 2.900 331,738,500 910,228,100 2.7438 0.869 0.861 0.869 0.715 0.942 1,021,061,316 0.8915 -14.40%
1997-10-27 0 3.125 3.100 3.125 3.050 3.475 352,916,000 1,156,919,350 3.2782 1.015 1.007 1.015 0.991 1.129 1,086,243,759 1.0651 -3.10%
1997-10-24 0 3.225 3.200 3.225 2.500 3.250 361,370,000 1,030,127,150 2.8506 1.048 1.040 1.048 0.812 1.056 1,112,264,412 0.9262 22.86%
1997-10-23 0 2.625 2.625 2.650 2.000 2.950 332,688,000 853,105,400 2.5643 0.853 0.853 0.861 0.650 0.958 1,023,983,791 0.8331 -11.76%
1997-10-22 0 2.975 2.950 2.975 2.850 3.225 278,476,000 849,942,900 3.0521 0.967 0.958 0.967 0.926 1.048 857,124,123 0.9916 -0.83%
1997-10-21 0 3.000 2.975 3.000 2.950 3.425 243,800,000 776,761,000 3.1861 0.975 0.967 0.975 0.958 1.113 750,394,509 1.0351 -6.98%
1997-10-20 0 3.225 3.175 3.200 3.175 3.600 262,009,000 910,760,300 3.4761 1.048 1.032 1.040 1.032 1.170 806,440,176 1.1294 -5.84%
1997-10-17 0 3.425 3.400 3.425 2.925 3.550 383,250,000 1,267,524,500 3.3073 1.113 1.105 1.113 0.950 1.153 1,179,609,087 1.0745 10.48%
1997-10-16 0 3.100 3.075 3.100 2.575 3.100 311,288,000 914,758,300 2.9386 1.007 0.999 1.007 0.837 1.007 958,116,513 0.9547 13.76%
1997-10-15 0 2.725 2.700 2.725 2.350 3.125 287,445,000 781,911,000 2.7202 0.885 0.877 0.885 0.764 1.015 884,729,900 0.8838 -12.80%
1997-10-14 0 3.125 3.125 3.150 3.075 3.725 160,923,000 563,348,900 3.5007 1.015 1.015 1.023 0.999 1.210 495,306,544 1.1374 -11.97%
1997-10-13 0 3.550 3.575 3.600 3.475 3.825 162,463,000 594,107,200 3.6569 1.153 1.162 1.170 1.129 1.243 500,046,526 1.1881 -5.96%
1997-10-09 0 3.775 3.750 3.775 3.525 3.800 202,052,000 742,390,250 3.6743 1.226 1.218 1.226 1.145 1.235 621,897,913 1.1937 -1.95%
1997-10-08 0 3.850 3.825 3.850 3.825 4.200 69,215,000 279,520,025 4.0384 1.251 1.243 1.251 1.243 1.365 213,037,555 1.3121 -6.67%
1997-10-07 0 4.125 4.100 4.125 4.050 4.250 83,092,000 344,362,850 4.1444 1.340 1.332 1.340 1.316 1.381 255,749,715 1.3465 0.00%
1997-10-06 0 4.125 4.100 4.125 4.100 4.550 98,720,000 428,578,075 4.3414 1.340 1.332 1.340 1.332 1.478 303,851,296 1.4105 -7.30%
1997-10-03 0 4.450 4.450 4.475 4.425 4.600 71,658,000 322,207,750 4.4965 1.446 1.446 1.454 1.438 1.495 220,556,890 1.4609 0.00%
1997-09-30 0 4.450 4.450 4.475 4.325 4.600 95,190,000 424,619,750 4.4608 1.446 1.446 1.454 1.405 1.495 292,986,273 1.4493 0.00%
1997-09-29 0 4.450 4.425 4.450 4.350 4.725 132,147,000 603,699,750 4.5684 1.446 1.438 1.446 1.413 1.535 406,736,600 1.4843 -1.66%
1997-09-26 0 4.525 4.500 4.525 4.425 4.825 345,468,500 1,609,760,210 4.6596 1.470 1.462 1.470 1.438 1.568 1,063,321,023 1.5139 -0.55%
1997-09-25 0 4.550 4.575 4.600 3.825 4.600 268,585,000 1,111,125,250 4.1370 1.478 1.486 1.495 1.243 1.495 826,680,513 1.3441 20.53%
1997-09-24 0 3.775 3.775 3.800 3.675 4.050 152,490,000 588,377,750 3.8585 1.226 1.226 1.235 1.194 1.316 469,350,528 1.2536 0.67%
1997-09-23 0 3.750 3.750 3.775 3.525 4.100 259,901,000 1,011,734,000 3.8928 1.218 1.218 1.226 1.145 1.332 799,951,941 1.2647 -5.66%
1997-09-22 0 3.975 3.975 4.000 3.950 4.625 194,458,000 825,863,580 4.2470 1.291 1.291 1.300 1.283 1.503 598,524,263 1.3798 -14.05%
1997-09-19 0 4.625 4.600 4.625 4.600 5.100 110,910,000 534,903,500 4.8229 1.503 1.495 1.503 1.495 1.657 341,371,021 1.5669 -6.57%
1997-09-18 0 4.950 4.925 4.950 4.750 5.150 148,605,000 725,053,500 4.8791 1.608 1.600 1.608 1.543 1.673 457,392,846 1.5852 -2.94%
1997-09-16 0 5.100 5.050 5.100 4.975 5.300 97,140,000 495,817,750 5.1042 1.657 1.641 1.657 1.616 1.722 298,988,198 1.6583 -2.86%
1997-09-15 0 5.250 5.250 5.300 5.200 5.650 177,550,000 966,474,500 5.4434 1.706 1.706 1.722 1.689 1.836 546,482,957 1.7685 -2.78%
1997-09-12 0 5.400 5.400 5.450 5.200 5.600 292,830,000 1,582,371,000 5.4037 1.754 1.754 1.771 1.689 1.819 901,304,446 1.7556 2.86%
1997-09-11 0 5.250 5.200 5.250 4.800 5.250 264,200,000 1,355,274,550 5.1297 1.706 1.689 1.706 1.559 1.706 813,183,877 1.6666 2.94%
1997-09-10 0 5.100 5.100 5.150 4.975 5.500 366,810,000 1,945,435,800 5.3037 1.657 1.657 1.673 1.616 1.787 1,129,008,243 1.7231 0.00%
1997-09-09 0 5.100 5.050 5.100 4.575 5.100 287,258,000 1,383,515,950 4.8163 1.657 1.641 1.657 1.486 1.657 884,154,331 1.5648 13.97%
1997-09-08 0 4.475 4.500 4.525 4.050 4.525 138,784,000 589,108,950 4.2448 1.454 1.462 1.470 1.316 1.470 427,164,690 1.3791 10.49%
1997-09-05 0 4.050 4.025 4.075 3.750 4.400 202,460,000 831,454,000 4.1068 1.316 1.308 1.324 1.218 1.430 623,153,701 1.3343 -4.14%
1997-09-04 0 4.225 4.225 4.250 4.175 4.875 263,890,000 1,189,187,250 4.5064 1.373 1.373 1.381 1.356 1.584 812,229,725 1.4641 -12.44%
1997-09-03 0 4.825 4.800 4.825 4.300 4.975 433,315,000 2,033,657,500 4.6933 1.568 1.559 1.568 1.397 1.616 1,333,704,662 1.5248 21.38%
1997-09-02 0 3.975 3.975 4.000 2.350 4.700 447,095,000 1,580,964,250 3.5361 1.291 1.291 1.300 0.764 1.527 1,376,118,264 1.1489 -5.36%
1997-09-01 0 4.200 4.150 4.200 4.150 5.450 129,158,000 652,301,850 5.0504 1.365 1.348 1.365 1.348 1.771 397,536,727 1.6409 -18.45%
1997-08-29 0 5.150 5.150 5.200 4.925 5.400 154,910,000 810,207,700 5.2302 1.673 1.673 1.689 1.600 1.754 476,799,070 1.6993 -1.90%
1997-08-28 0 5.250 5.200 5.250 5.200 5.650 114,816,000 618,168,400 5.3840 1.706 1.689 1.706 1.689 1.836 353,393,338 1.7492 -3.67%
1997-08-27 0 5.450 5.350 5.400 5.300 5.750 191,711,000 1,052,665,100 5.4909 1.771 1.738 1.754 1.722 1.868 590,069,244 1.7840 2.83%
1997-08-26 0 5.300 5.250 5.300 5.250 6.100 323,538,000 1,827,450,800 5.6483 1.722 1.706 1.722 1.706 1.982 995,820,913 1.8351 -6.19%
1997-08-25 0 5.650 5.650 5.700 4.950 5.700 287,980,000 1,553,617,500 5.3949 1.836 1.836 1.852 1.608 1.852 886,376,582 1.7528 13.57%
1997-08-22 0 4.975 4.950 4.975 4.750 5.100 238,565,000 1,181,727,900 4.9535 1.616 1.608 1.616 1.543 1.657 734,281,649 1.6094 3.65%
1997-08-21 0 4.800 4.775 4.800 4.600 5.300 402,195,000 2,012,166,250 5.0030 1.559 1.551 1.559 1.495 1.722 1,237,920,096 1.6254 3.23%
1997-08-20 0 4.650 4.625 4.650 3.700 4.700 543,110,000 2,320,811,250 4.2732 1.511 1.503 1.511 1.202 1.527 1,671,643,813 1.3883 29.17%
1997-08-19 0 3.600 3.600 3.625 3.500 3.900 194,985,000 718,528,250 3.6850 1.170 1.170 1.178 1.137 1.267 600,146,322 1.1973 -5.26%
1997-08-15 0 3.800 3.800 3.825 3.675 4.050 182,860,000 702,744,000 3.8431 1.235 1.235 1.243 1.194 1.316 562,826,661 1.2486 -1.94%
1997-08-14 0 3.875 3.850 3.875 3.775 4.150 203,487,000 801,419,150 3.9384 1.259 1.251 1.259 1.226 1.348 626,314,715 1.2796 -3.12%
1997-08-13 0 4.000 4.000 4.025 3.750 4.225 329,660,000 1,335,437,390 4.0510 1.300 1.300 1.308 1.218 1.373 1,014,663,879 1.3161 4.58%
1997-08-12 0 3.825 3.825 3.850 3.300 3.925 416,965,000 1,514,831,750 3.6330 1.243 1.243 1.251 1.072 1.275 1,283,380,830 1.1803 19.53%
1997-08-11 0 3.200 3.175 3.200 2.650 3.200 329,687,000 992,053,350 3.0091 1.040 1.032 1.040 0.861 1.040 1,014,746,983 0.9776 17.43%
1997-08-08 0 2.725 2.700 2.725 2.525 2.750 134,123,000 358,034,150 2.6694 0.885 0.877 0.885 0.820 0.893 412,818,551 0.8673 2.83%
1997-08-07 0 2.650 2.625 2.650 2.575 2.900 93,620,000 259,628,500 2.7732 0.861 0.853 0.861 0.837 0.942 288,153,954 0.9010 -5.36%
1997-08-06 0 2.800 2.800 2.825 2.775 2.925 145,710,000 413,687,250 2.8391 0.910 0.910 0.918 0.902 0.950 448,482,296 0.9224 0.90%
1997-08-05 0 2.775 2.750 2.775 2.650 2.850 231,680,000 638,612,000 2.7564 0.902 0.893 0.902 0.861 0.926 713,090,237 0.8956 5.71%
1997-08-04 0 2.625 2.600 2.625 2.400 2.650 216,774,000 556,076,360 2.5652 0.853 0.845 0.853 0.780 0.861 667,210,907 0.8334 8.25%
1997-08-01 0 2.425 2.400 2.425 2.375 2.500 81,920,000 199,587,250 2.4364 0.788 0.780 0.788 0.772 0.812 252,142,404 0.7916 2.11%
1997-07-31 0 2.375 2.350 2.375 2.350 2.425 62,190,000 148,585,500 2.3892 0.772 0.764 0.772 0.764 0.788 191,415,236 0.7762 0.00%
1997-07-30 0 2.375 2.350 2.375 2.300 2.425 71,190,000 168,487,000 2.3667 0.772 0.764 0.772 0.747 0.788 219,116,428 0.7689 1.06%
1997-07-29 0 2.350 2.325 2.350 2.300 2.500 82,750,000 198,518,500 2.3990 0.764 0.755 0.764 0.747 0.812 254,697,070 0.7794 -2.08%
1997-07-28 0 2.400 2.400 2.425 2.375 2.475 109,420,000 265,925,000 2.4303 0.780 0.780 0.788 0.772 0.804 336,784,935 0.7896 1.05%
1997-07-25 0 2.375 2.325 2.350 2.300 2.400 102,070,000 239,824,750 2.3496 0.772 0.755 0.764 0.747 0.780 314,162,295 0.7634 3.26%
1997-07-24 0 2.300 2.300 2.325 2.200 2.400 126,090,000 292,352,250 2.3186 0.747 0.747 0.755 0.715 0.780 388,093,698 0.7533 4.55%
1997-07-23 0 2.200 2.200 2.225 2.150 2.250 66,250,000 145,526,000 2.1966 0.715 0.715 0.723 0.699 0.731 203,911,551 0.7137 1.15%
1997-07-22 0 2.175 2.150 2.175 2.125 2.300 83,520,000 185,109,250 2.2163 0.707 0.699 0.707 0.690 0.747 257,067,061 0.7201 -3.33%
1997-07-21 0 2.250 2.250 2.275 2.225 2.375 106,050,000 246,173,500 2.3213 0.731 0.731 0.739 0.723 0.772 326,412,378 0.7542 -2.17%
1997-07-18 0 2.300 2.300 2.325 2.275 2.450 276,470,000 649,330,000 2.3486 0.747 0.747 0.755 0.739 0.796 850,949,835 0.7631 -3.16%
1997-07-17 0 2.375 2.350 2.375 2.075 2.400 386,190,000 868,581,500 2.2491 0.772 0.764 0.772 0.674 0.780 1,188,658,143 0.7307 14.46%
1997-07-16 0 2.075 2.050 2.075 2.050 2.175 118,360,000 250,809,750 2.1190 0.674 0.666 0.674 0.666 0.707 364,301,452 0.6885 -1.19%
1997-07-15 0 2.100 2.075 2.100 2.050 2.150 156,080,000 328,113,750 2.1022 0.682 0.674 0.682 0.666 0.699 480,400,225 0.6830 2.44%
1997-07-14 0 2.050 2.025 2.050 2.000 2.125 143,970,000 298,195,000 2.0712 0.666 0.658 0.666 0.650 0.690 443,126,733 0.6729 1.23%
1997-07-11 0 2.025 2.025 2.050 1.990 2.125 213,470,000 437,133,300 2.0478 0.658 0.658 0.666 0.647 0.690 657,041,492 0.6653 2.79%
1997-07-10 0 1.970 1.960 1.970 1.840 1.980 217,460,000 418,371,700 1.9239 0.640 0.637 0.640 0.598 0.643 669,322,354 0.6251 4.23%
1997-07-09 0 1.890 1.890 1.900 1.870 2.300 401,924,000 830,938,300 2.0674 0.614 0.614 0.617 0.608 0.747 1,237,085,982 0.6717 -14.09%
1997-07-08 0 2.200 2.175 2.200 1.970 2.225 517,920,000 1,090,885,000 2.1063 0.715 0.707 0.715 0.640 0.723 1,594,111,255 0.6843 8.64%
1997-07-07 0 2.025 2.025 2.050 1.880 2.075 617,800,000 1,231,825,650 1.9939 0.658 0.658 0.666 0.611 0.674 1,901,532,927 0.6478 9.46%
1997-07-04 0 1.850 1.840 1.850 1.790 1.910 143,764,000 266,443,920 1.8533 0.601 0.598 0.601 0.582 0.621 442,492,683 0.6021 1.09%
1997-07-03 0 1.830 1.820 1.830 1.730 1.930 313,580,000 583,744,700 1.8615 0.595 0.591 0.595 0.562 0.627 965,171,083 0.6048 6.40%
1997-06-27 0 1.720 1.720 1.730 1.710 1.800 74,290,000 129,953,400 1.7493 0.559 0.559 0.562 0.556 0.585 228,657,949 0.5683 0.00%
1997-06-26 0 1.720 1.710 1.720 1.710 1.820 85,130,000 149,717,400 1.7587 0.559 0.556 0.559 0.556 0.591 262,022,496 0.5714 -1.15%
1997-06-25 0 1.740 1.740 1.750 1.700 1.800 79,160,000 138,792,900 1.7533 0.565 0.565 0.569 0.552 0.585 243,647,372 0.5696 2.35%
1997-06-24 0 1.700 1.690 1.700 1.660 1.750 56,270,000 95,775,900 1.7021 0.552 0.549 0.552 0.539 0.569 173,194,007 0.5530 -1.73%
1997-06-23 0 1.730 1.720 1.730 1.710 1.810 77,600,666 136,487,639 1.7588 0.562 0.559 0.562 0.556 0.588 238,847,882 0.5714 -4.95%
1997-06-20 0 1.820 1.810 1.830 1.800 1.890 126,796,666 230,590,132 1.8186 0.591 0.588 0.595 0.585 0.614 390,268,753 0.5908 0.00%
1997-06-19 0 1.820 1.810 1.820 1.790 1.930 210,990,000 396,537,500 1.8794 0.591 0.588 0.591 0.582 0.627 649,408,275 0.6106 -3.19%
1997-06-18 0 1.880 1.860 1.870 1.780 1.890 230,050,000 424,658,600 1.8459 0.611 0.604 0.608 0.578 0.614 708,073,243 0.5997 5.03%
1997-06-17 0 1.790 1.780 1.790 1.700 1.840 139,920,000 248,719,100 1.7776 0.582 0.578 0.582 0.552 0.598 430,661,196 0.5775 3.47%
1997-06-16 0 1.730 1.730 1.750 1.680 1.760 108,800,000 188,218,500 1.7299 0.562 0.562 0.569 0.546 0.572 334,876,631 0.5621 5.49%
1997-06-13 0 1.640 1.640 1.650 1.440 1.650 158,520,000 245,173,600 1.5466 0.533 0.533 0.536 0.468 0.536 487,910,326 0.5025 13.89%
1997-06-12 0 1.440 1.440 1.450 1.430 1.670 105,140,000 165,026,000 1.5696 0.468 0.468 0.471 0.465 0.543 323,611,479 0.5100 -13.25%
1997-06-11 0 1.660 1.650 1.660 1.610 1.710 120,476,000 199,835,260 1.6587 0.539 0.536 0.539 0.523 0.556 370,814,310 0.5389 -2.35%
1997-06-10 0 1.700 1.690 1.700 1.660 1.830 103,930,000 180,539,400 1.7371 0.552 0.549 0.552 0.539 0.595 319,887,208 0.5644 -3.95%
1997-06-06 0 1.770 1.760 1.770 1.760 1.920 215,100,000 393,484,650 1.8293 0.575 0.572 0.575 0.572 0.624 662,058,486 0.5943 -4.84%
1997-06-05 0 1.860 1.860 1.870 1.840 1.990 443,470,000 858,923,300 1.9368 0.604 0.604 0.608 0.598 0.647 1,364,960,840 0.6293 -3.12%
1997-06-04 0 1.920 1.910 1.920 1.750 1.930 603,970,000 1,110,210,800 1.8382 0.624 0.621 0.624 0.569 0.627 1,858,965,428 0.5972 11.63%
1997-06-03 0 1.720 1.710 1.720 1.610 1.720 354,294,000 596,929,200 1.6848 0.559 0.556 0.559 0.523 0.559 1,090,485,119 0.5474 7.50%
1997-06-02 0 1.600 1.600 1.610 1.600 1.680 80,540,000 131,102,080 1.6278 0.520 0.520 0.523 0.520 0.546 247,894,888 0.5289 1.27%
1997-05-30 0 1.580 1.570 1.580 1.550 1.620 77,830,000 123,477,300 1.5865 0.513 0.510 0.513 0.504 0.526 239,553,751 0.5154 1.28%
1997-05-29 0 1.560 1.550 1.560 1.550 1.640 81,068,000 127,502,800 1.5728 0.507 0.504 0.507 0.504 0.533 249,520,025 0.5110 -1.89%
1997-05-28 0 1.590 1.580 1.590 1.570 1.690 99,200,000 161,283,800 1.6258 0.517 0.513 0.517 0.510 0.549 305,328,693 0.5282 -4.79%
1997-05-27 0 1.670 1.660 1.670 1.590 1.730 170,510,000 284,337,900 1.6676 0.543 0.539 0.543 0.517 0.562 524,814,470 0.5418 4.37%
1997-05-26 0 1.600 1.600 1.610 1.570 1.640 95,060,000 153,340,400 1.6131 0.520 0.520 0.523 0.510 0.533 292,586,144 0.5241 2.56%
1997-05-23 0 1.560 1.550 1.560 1.500 1.600 74,600,000 115,622,600 1.5499 0.507 0.504 0.507 0.487 0.520 229,612,102 0.5036 0.65%
1997-05-22 0 1.550 1.540 1.550 1.520 1.690 107,100,000 172,285,400 1.6086 0.504 0.500 0.504 0.494 0.549 329,644,183 0.5226 -6.06%
1997-05-21 0 1.650 1.650 1.660 1.610 1.770 234,540,000 399,518,500 1.7034 0.536 0.536 0.539 0.523 0.575 721,893,060 0.5534 1.23%
1997-05-20 0 1.630 1.630 1.640 1.420 1.630 236,440,000 366,408,300 1.5497 0.530 0.530 0.533 0.461 0.530 727,741,090 0.5035 13.99%
1997-05-19 0 1.430 1.430 1.440 1.250 1.440 152,150,000 205,108,700 1.3481 0.465 0.465 0.468 0.406 0.468 468,304,038 0.4380 3.62%
1997-05-16 0 1.380 1.370 1.380 1.360 1.480 110,030,000 155,492,500 1.4132 0.448 0.445 0.448 0.442 0.481 338,662,460 0.4591 -4.83%
1997-05-15 0 1.450 1.450 1.460 1.360 1.590 138,665,000 206,565,500 1.4897 0.471 0.471 0.474 0.442 0.517 426,798,419 0.4840 -8.23%
1997-05-14 0 1.580 1.570 1.580 1.550 1.660 115,940,000 186,026,000 1.6045 0.513 0.510 0.513 0.504 0.539 356,852,910 0.5213 -3.07%
1997-05-13 0 1.630 1.630 1.640 1.600 1.790 196,606,000 335,934,000 1.7087 0.530 0.530 0.533 0.520 0.582 605,135,614 0.5551 -5.78%
1997-05-12 0 1.730 1.730 1.740 1.610 1.890 389,950,000 686,979,900 1.7617 0.562 0.562 0.565 0.523 0.614 1,200,231,086 0.5724 5.49%
1997-05-09 0 1.640 1.640 1.650 1.560 1.730 326,070,000 539,898,100 1.6558 0.533 0.533 0.536 0.507 0.562 1,003,614,182 0.5380 7.19%
1997-05-08 0 1.530 1.520 1.530 1.380 1.600 228,450,000 351,635,900 1.5392 0.497 0.494 0.497 0.448 0.520 703,148,587 0.5001 3.38%
1997-05-07 0 1.480 1.470 1.480 1.480 1.750 439,120,000 728,172,500 1.6583 0.481 0.478 0.481 0.481 0.569 1,351,571,931 0.5388 -8.64%
1997-05-06 0 1.620 1.630 1.640 1.320 1.630 363,920,000 529,101,800 1.4539 0.526 0.530 0.533 0.429 0.530 1,120,113,083 0.4724 24.62%
1997-05-05 0 1.300 1.290 1.300 1.210 1.330 131,770,000 168,019,300 1.2751 0.422 0.419 0.422 0.393 0.432 405,576,228 0.4143 2.36%
1997-05-02 0 1.270 1.270 1.280 1.170 1.350 351,030,000 445,695,700 1.2697 0.413 0.413 0.416 0.380 0.439 1,080,438,820 0.4125 9.48%
1997-05-01 0 1.160 1.150 1.160 1.070 1.180 310,840,000 353,702,900 1.1379 0.377 0.374 0.377 0.348 0.383 956,737,609 0.3697 7.41%
1997-04-30 0 1.080 1.080 1.090 1.070 1.120 297,420,000 324,453,300 1.0909 0.351 0.351 0.354 0.348 0.364 915,432,054 0.3544 3.85%
1997-04-29 0 1.040 1.040 1.050 0.930 1.050 302,120,000 300,256,000 0.9938 0.338 0.338 0.341 0.302 0.341 929,898,232 0.3229 7.22%
1997-04-28 0 0.970 0.960 0.970 0.950 1.100 262,360,000 270,364,700 1.0305 0.315 0.312 0.315 0.309 0.357 807,520,522 0.3348 -7.62%
1997-04-25 0 1.050 1.050 1.060 0.950 1.080 484,590,000 497,750,200 1.0272 0.341 0.341 0.344 0.309 0.351 1,491,524,508 0.3337 11.70%
1997-04-24 0 0.940 0.940 0.950 0.850 0.950 491,160,000 447,316,400 0.9107 0.305 0.305 0.309 0.276 0.309 1,511,746,378 0.2959 13.25%
1997-04-23 0 0.830 0.830 0.840 0.830 0.870 94,490,000 80,262,600 0.8494 0.270 0.270 0.273 0.270 0.283 290,831,736 0.2760 -2.35%
1997-04-22 0 0.850 0.840 0.850 0.830 0.860 149,420,000 126,379,000 0.8458 0.276 0.273 0.276 0.270 0.279 459,901,343 0.2748 2.41%
1997-04-21 0 0.830 0.820 0.830 0.810 0.840 104,140,000 86,183,600 0.8276 0.270 0.266 0.270 0.263 0.273 320,533,569 0.2689 3.75%
1997-04-18 0 0.800 0.790 0.800 0.790 0.820 66,630,000 53,561,700 0.8039 0.260 0.257 0.260 0.257 0.266 205,081,157 0.2612 1.27%
1997-04-17 0 0.790 0.780 0.790 0.770 0.800 37,970,000 29,700,800 0.7822 0.257 0.253 0.257 0.250 0.260 116,868,251 0.2541 2.60%
1997-04-16 0 0.770 0.770 0.780 0.740 0.790 57,020,000 44,089,600 0.7732 0.250 0.250 0.253 0.240 0.257 175,502,440 0.2512 1.32%
1997-04-15 0 0.760 0.750 0.760 0.750 0.780 37,800,000 28,896,800 0.7645 0.247 0.244 0.247 0.244 0.253 116,345,006 0.2484 2.70%
1997-04-14 0 0.740 0.740 0.750 0.730 0.760 17,000,000 12,738,300 0.7493 0.240 0.240 0.244 0.237 0.247 52,324,474 0.2434 -2.63%
1997-04-11 0 0.760 0.760 0.770 0.740 0.780 52,270,000 39,926,400 0.7638 0.247 0.247 0.250 0.240 0.253 160,882,367 0.2482 2.70%
1997-04-10 0 0.740 0.730 0.740 0.730 0.760 17,580,000 13,099,600 0.7451 0.240 0.237 0.240 0.237 0.247 54,109,661 0.2421 -2.63%
1997-04-09 0 0.760 0.750 0.760 0.720 0.760 50,480,000 37,500,200 0.7429 0.247 0.244 0.247 0.234 0.247 155,372,907 0.2414 5.56%
1997-04-08 0 0.720 0.710 0.720 0.690 0.740 23,200,000 16,616,600 0.7162 0.234 0.231 0.234 0.224 0.240 71,407,517 0.2327 4.35%
1997-04-07 0 0.690 0.680 0.690 0.680 0.700 7,300,000 5,047,900 0.6915 0.224 0.221 0.224 0.221 0.227 22,468,745 0.2247 0.00%
1997-04-04 0 0.690 0.690 0.700 0.690 0.700 10,040,000 6,949,700 0.6922 0.224 0.224 0.227 0.224 0.227 30,902,218 0.2249 0.00%
1997-04-03 0 0.690 0.680 0.690 0.670 0.720 36,460,000 25,214,700 0.6916 0.224 0.221 0.224 0.218 0.234 112,220,606 0.2247 0.00%
1997-04-02 0 0.690 0.680 0.690 0.690 0.740 27,160,000 19,318,200 0.7113 0.224 0.221 0.224 0.224 0.240 83,596,041 0.2311 -4.17%
1997-04-01 0 0.720 0.720 0.730 0.700 0.730 21,410,000 15,442,500 0.7213 0.234 0.234 0.237 0.227 0.237 65,898,058 0.2343 -4.00%
1997-03-27 0 0.750 0.750 0.760 0.740 0.760 8,650,000 6,497,700 0.7512 0.244 0.244 0.247 0.240 0.247 26,623,923 0.2441 0.00%
1997-03-26 0 0.750 0.750 0.760 0.750 0.770 12,960,000 9,828,000 0.7583 0.244 0.244 0.247 0.244 0.250 39,889,716 0.2464 0.00%
1997-03-25 0 0.750 0.750 0.760 0.740 0.780 17,650,000 13,397,400 0.7591 0.244 0.244 0.247 0.240 0.253 54,325,115 0.2466 -1.32%
1997-03-24 0 0.760 0.760 0.770 0.750 0.770 24,620,000 18,744,300 0.7613 0.247 0.247 0.250 0.244 0.250 75,778,149 0.2474 2.70%
1997-03-21 0 0.740 0.740 0.750 0.710 0.760 56,340,000 41,974,400 0.7450 0.240 0.240 0.244 0.231 0.247 173,409,461 0.2421 1.37%
1997-03-20 0 0.730 0.730 0.740 0.730 0.810 51,110,000 39,802,600 0.7788 0.237 0.237 0.240 0.237 0.263 157,311,991 0.2530 -7.59%
1997-03-19 0 0.790 0.790 0.800 0.780 0.800 39,760,000 31,416,100 0.7901 0.257 0.257 0.260 0.253 0.260 122,377,710 0.2567 -1.25%
1997-03-18 0 0.800 0.790 0.800 0.790 0.830 25,390,000 20,425,800 0.8045 0.260 0.257 0.260 0.257 0.270 78,148,140 0.2614 -2.44%
1997-03-17 0 0.820 0.810 0.820 0.810 0.830 32,840,000 26,862,200 0.8180 0.266 0.263 0.266 0.263 0.270 101,078,571 0.2658 2.50%
1997-03-14 0 0.800 0.800 0.810 0.780 0.820 53,710,000 43,295,600 0.8061 0.260 0.260 0.263 0.253 0.266 165,314,557 0.2619 -1.23%
1997-03-13 0 0.810 0.810 0.820 0.800 0.840 66,560,000 54,480,200 0.8185 0.263 0.263 0.266 0.260 0.273 204,865,703 0.2659 0.00%
1997-03-12 0 0.810 0.810 0.820 0.800 0.830 48,820,000 39,764,900 0.8145 0.263 0.263 0.266 0.260 0.270 150,263,576 0.2646 -2.41%
1997-03-11 0 0.830 0.820 0.830 0.820 0.880 141,150,000 120,502,100 0.8537 0.270 0.266 0.270 0.266 0.286 434,447,026 0.2774 -2.35%
1997-03-10 0 0.850 0.850 0.860 0.790 0.870 240,650,000 201,954,700 0.8392 0.276 0.276 0.279 0.257 0.283 740,699,092 0.2727 7.59%
1997-03-07 0 0.790 0.780 0.790 0.790 0.810 33,890,000 26,921,200 0.7944 0.257 0.253 0.257 0.257 0.263 104,310,377 0.2581 -2.47%
1997-03-06 0 0.810 0.800 0.810 0.790 0.820 95,850,000 77,361,000 0.8071 0.263 0.260 0.263 0.257 0.266 295,017,693 0.2622 1.25%
1997-03-05 0 0.800 0.790 0.800 0.780 0.810 41,618,000 33,179,060 0.7972 0.260 0.257 0.260 0.253 0.263 128,096,467 0.2590 0.00%
1997-03-04 0 0.800 0.790 0.800 0.790 0.830 83,120,000 66,899,900 0.8049 0.260 0.257 0.260 0.257 0.270 255,835,896 0.2615 -1.23%
1997-03-03 0 0.810 0.810 0.820 0.770 0.820 107,035,000 85,565,300 0.7994 0.263 0.263 0.266 0.250 0.266 329,444,119 0.2597 5.19%
1997-02-28 0 0.770 0.760 0.770 0.760 0.800 59,900,000 46,510,700 0.7765 0.250 0.247 0.250 0.247 0.260 184,366,821 0.2523 -2.53%
1997-02-27 0 0.790 0.780 0.790 0.760 0.800 66,730,000 52,062,900 0.7802 0.257 0.253 0.257 0.247 0.260 205,388,948 0.2535 1.28%
1997-02-26 0 0.780 0.770 0.780 0.770 0.810 57,480,000 45,123,600 0.7850 0.253 0.250 0.253 0.250 0.263 176,918,279 0.2551 -1.27%
1997-02-25 0 0.790 0.780 0.790 0.770 0.810 173,890,000 137,684,500 0.7918 0.257 0.253 0.257 0.250 0.263 535,217,806 0.2572 2.60%
1997-02-24 0 0.770 0.760 0.770 0.730 0.780 139,190,000 105,847,700 0.7605 0.250 0.247 0.250 0.237 0.253 428,414,322 0.2471 5.48%
1997-02-21 0 0.730 0.720 0.730 0.710 0.730 51,630,000 37,298,900 0.7224 0.237 0.234 0.237 0.231 0.237 158,912,504 0.2347 2.82%
1997-02-20 0 0.710 0.710 0.720 0.680 0.720 44,680,000 31,614,900 0.7076 0.231 0.231 0.234 0.221 0.234 137,521,028 0.2299 1.43%
1997-02-19 0 0.700 0.700 0.710 0.690 0.720 34,010,000 23,955,100 0.7044 0.227 0.227 0.231 0.224 0.234 104,679,726 0.2288 -1.41%
1997-02-18 0 0.710 0.710 0.720 0.700 0.740 50,005,000 35,813,700 0.7162 0.231 0.231 0.234 0.227 0.240 153,910,900 0.2327 -4.05%
1997-02-17 0 0.740 0.730 0.740 0.720 0.750 50,720,000 37,453,200 0.7384 0.240 0.237 0.240 0.234 0.244 156,111,606 0.2399 2.78%
1997-02-14 0 0.720 0.710 0.720 0.700 0.730 33,310,000 23,902,000 0.7176 0.234 0.231 0.234 0.227 0.237 102,525,189 0.2331 1.41%
1997-02-13 0 0.710 0.700 0.710 0.710 0.760 59,930,000 44,355,200 0.7401 0.231 0.227 0.231 0.231 0.247 184,459,159 0.2405 -2.74%
1997-02-12 0 0.730 0.720 0.730 0.720 0.730 12,450,000 9,012,500 0.7239 0.237 0.234 0.237 0.234 0.237 38,319,982 0.2352 1.39%
1997-02-11 0 0.720 0.710 0.720 0.710 0.740 16,740,000 12,181,120 0.7277 0.234 0.231 0.234 0.231 0.240 51,524,217 0.2364 0.00%
1997-02-10 0 0.720 0.720 0.730 0.720 0.760 18,560,000 13,636,600 0.7347 0.234 0.234 0.237 0.234 0.247 57,126,013 0.2387 -4.00%
1997-02-05 0 0.750 0.740 0.750 0.710 0.750 33,450,000 24,605,700 0.7356 0.244 0.240 0.244 0.231 0.244 102,956,096 0.2390 5.63%
1997-02-04 0 0.710 0.710 0.720 0.700 0.720 20,640,000 14,660,400 0.7103 0.231 0.231 0.234 0.227 0.234 63,528,067 0.2308 1.43%
1997-02-03 0 0.700 0.700 0.710 0.700 0.730 11,140,000 7,935,900 0.7124 0.227 0.227 0.231 0.227 0.237 34,287,920 0.2314 -2.78%
1997-01-31 0 0.720 0.710 0.720 0.710 0.740 21,510,000 15,624,200 0.7264 0.234 0.231 0.234 0.231 0.240 66,205,849 0.2360 0.00%
1997-01-30 0 0.720 0.710 0.720 0.720 0.750 30,330,000 22,261,600 0.7340 0.234 0.231 0.234 0.234 0.244 93,353,017 0.2385 -1.37%
1997-01-29 0 0.730 0.720 0.730 0.660 0.760 30,280,000 22,154,000 0.7316 0.237 0.234 0.237 0.214 0.247 93,199,121 0.2377 -2.67%
1997-01-28 0 0.750 0.750 0.760 0.740 0.770 32,560,000 24,646,000 0.7569 0.244 0.244 0.247 0.240 0.250 100,216,756 0.2459 -1.32%
1997-01-27 0 0.760 0.750 0.760 0.740 0.780 54,190,000 41,144,400 0.7593 0.247 0.244 0.247 0.240 0.253 166,791,954 0.2467 2.70%
1997-01-24 0 0.740 0.740 0.750 0.690 0.750 90,010,000 65,469,900 0.7274 0.240 0.240 0.244 0.224 0.244 277,042,698 0.2363 4.23%
1997-01-23 0 0.710 0.700 0.710 0.700 0.740 49,650,000 35,785,900 0.7208 0.231 0.227 0.231 0.227 0.240 152,818,242 0.2342 -4.05%
1997-01-22 0 0.740 0.730 0.740 0.730 0.770 62,010,000 46,804,600 0.7548 0.240 0.237 0.240 0.237 0.250 190,861,212 0.2452 -1.33%
1997-01-21 0 0.750 0.740 0.750 0.740 0.790 477,355,000 360,929,050 0.7561 0.244 0.240 0.244 0.240 0.257 1,469,255,827 0.2457 -5.06%
1997-01-20 0 0.790 0.780 0.790 0.780 0.820 65,875,000 52,685,350 0.7998 0.257 0.253 0.257 0.253 0.266 202,757,335 0.2598 -1.25%
1997-01-17 0 0.800 0.790 0.800 0.790 0.830 84,390,000 68,419,700 0.8108 0.260 0.257 0.260 0.257 0.270 259,744,842 0.2634 -2.44%
1997-01-16 0 0.820 0.820 0.830 0.810 0.850 208,570,000 173,433,600 0.8315 0.266 0.266 0.270 0.263 0.276 641,959,732 0.2702 -1.20%
1997-01-15 0 0.830 0.830 0.840 0.790 0.840 248,750,000 202,393,400 0.8136 0.270 0.270 0.273 0.257 0.273 765,630,164 0.2643 6.41%
1997-01-14 0 0.780 0.780 0.790 0.770 0.820 194,095,000 154,774,250 0.7974 0.253 0.253 0.257 0.250 0.266 597,406,982 0.2591 2.63%
1997-01-13 0 0.760 0.750 0.760 0.750 0.790 73,160,000 56,325,100 0.7699 0.247 0.244 0.247 0.244 0.257 225,179,911 0.2501 -1.30%
1997-01-10 0 0.770 0.760 0.770 0.760 0.820 277,030,000 220,107,300 0.7945 0.250 0.247 0.250 0.247 0.266 852,673,465 0.2581 -2.53%
1997-01-09 0 0.790 0.780 0.790 0.700 0.800 406,000,000 303,905,000 0.7485 0.257 0.253 0.257 0.227 0.260 1,249,631,544 0.2432 11.27%
1997-01-08 0 0.710 0.710 0.720 0.660 0.730 226,170,000 157,418,100 0.6960 0.231 0.231 0.234 0.214 0.237 696,130,952 0.2261 4.41%
1997-01-07 0 0.680 0.680 0.690 0.680 0.750 133,890,000 94,812,100 0.7081 0.221 0.221 0.224 0.221 0.244 412,101,398 0.2301 -6.85%
1997-01-06 0 0.730 0.730 0.740 0.720 0.760 99,710,000 73,411,400 0.7362 0.237 0.237 0.240 0.234 0.247 306,898,427 0.2392 -1.35%
1997-01-03 0 0.740 0.730 0.740 0.720 0.760 167,130,000 124,702,800 0.7461 0.240 0.237 0.240 0.234 0.247 514,411,133 0.2424 1.37%
1997-01-02 0 0.730 0.720 0.730 0.690 0.750 200,450,000 145,594,000 0.7263 0.237 0.234 0.237 0.224 0.244 616,967,101 0.2360 1.39%
1996-12-31 0 0.720 0.710 0.720 0.680 0.730 153,140,000 108,907,400 0.7112 0.234 0.231 0.234 0.221 0.237 471,351,169 0.2311 2.86%
1996-12-30 0 0.700 0.700 0.710 0.650 0.720 287,405,000 196,533,000 0.6838 0.227 0.227 0.231 0.211 0.234 884,606,783 0.2222 9.38%
1996-12-27 0 0.640 0.630 0.640 0.610 0.650 250,370,000 159,222,900 0.6360 0.208 0.205 0.208 0.198 0.211 770,616,379 0.2066 8.47%
1996-12-24 0 0.590 0.580 0.590 0.580 0.610 79,740,000 47,516,700 0.5959 0.192 0.188 0.192 0.188 0.198 245,432,560 0.1936 0.00%
1996-12-23 0 0.590 0.590 0.600 0.550 0.600 36,940,000 21,017,800 0.5690 0.192 0.192 0.195 0.179 0.195 113,698,003 0.1849 5.36%
1996-12-20 0 0.560 0.550 0.560 0.550 0.570 19,570,000 11,010,400 0.5626 0.182 0.179 0.182 0.179 0.185 60,234,703 0.1828 0.00%
1996-12-19 0 0.560 0.550 0.560 0.550 0.570 12,270,000 6,831,500 0.5568 0.182 0.179 0.182 0.179 0.185 37,765,958 0.1809 0.00%
1996-12-18 0 0.560 0.560 0.570 0.550 0.580 26,600,000 15,035,700 0.5653 0.182 0.182 0.185 0.179 0.188 81,872,412 0.1836 0.00%
1996-12-17 0 0.560 0.560 0.570 0.550 0.570 38,980,000 21,722,000 0.5573 0.182 0.182 0.185 0.179 0.185 119,976,940 0.1811 0.00%
1996-12-16 0 0.560 0.550 0.560 0.550 0.590 49,100,000 27,777,900 0.5657 0.182 0.179 0.182 0.179 0.192 151,125,391 0.1838 -1.75%
1996-12-13 0 0.570 0.570 0.580 0.560 0.590 69,050,000 39,931,800 0.5783 0.185 0.185 0.188 0.182 0.192 212,529,700 0.1879 -1.72%
1996-12-12 0 0.580 0.580 0.590 0.570 0.620 84,540,000 50,370,000 0.5958 0.188 0.188 0.192 0.185 0.201 260,206,529 0.1936 -1.69%
1996-12-11 0 0.590 0.590 0.600 0.580 0.660 205,370,000 127,535,700 0.6210 0.192 0.192 0.195 0.188 0.214 632,110,419 0.2018 -6.35%
1996-12-10 0 0.630 0.630 0.640 0.600 0.650 187,310,000 117,687,400 0.6283 0.205 0.205 0.208 0.195 0.211 576,523,361 0.2041 3.28%
1996-12-09 0 0.610 0.610 0.620 0.560 0.620 169,520,000 100,473,400 0.5927 0.198 0.198 0.201 0.182 0.201 521,767,338 0.1926 8.93%
1996-12-06 0 0.560 0.550 0.560 0.540 0.630 207,180,000 118,744,700 0.5731 0.182 0.179 0.182 0.175 0.205 637,681,437 0.1862 -8.20%
1996-12-05 0 0.610 0.600 0.610 0.540 0.620 209,520,000 122,282,400 0.5836 0.198 0.195 0.198 0.175 0.201 644,883,747 0.1896 12.96%
1996-12-04 0 0.540 0.540 0.550 0.530 0.560 32,130,000 17,654,400 0.5495 0.175 0.175 0.179 0.172 0.182 98,893,255 0.1785 1.89%
1996-12-03 0 0.530 0.530 0.540 0.530 0.550 22,300,000 12,024,400 0.5392 0.172 0.172 0.175 0.172 0.179 68,637,398 0.1752 0.00%
1996-12-02 0 0.530 0.520 0.530 0.530 0.550 19,150,000 10,308,800 0.5383 0.172 0.169 0.172 0.172 0.179 58,941,980 0.1749 -1.85%
1996-11-29 0 0.540 0.530 0.540 0.530 0.560 30,010,000 16,168,300 0.5388 0.175 0.172 0.175 0.172 0.182 92,368,085 0.1750 -1.82%
1996-11-28 0 0.550 0.540 0.550 0.540 0.580 124,250,000 69,337,600 0.5580 0.179 0.175 0.179 0.175 0.188 382,430,343 0.1813 0.00%
1996-11-27 0 0.550 0.540 0.550 0.510 0.550 67,410,000 36,575,200 0.5426 0.179 0.175 0.179 0.166 0.179 207,481,927 0.1763 3.77%
1996-11-26 0 0.530 0.520 0.530 0.510 0.550 38,170,000 20,048,600 0.5252 0.172 0.169 0.172 0.166 0.179 117,483,833 0.1706 0.00%
1996-11-25 0 0.530 0.530 0.540 0.530 0.560 34,450,000 18,815,600 0.5462 0.172 0.172 0.175 0.172 0.182 106,034,007 0.1774 0.00%
1996-11-22 0 0.530 0.520 0.540 0.510 0.560 37,980,000 20,292,100 0.5343 0.172 0.169 0.175 0.166 0.182 116,899,030 0.1736 -1.85%
1996-11-21 0 0.540 0.530 0.540 0.520 0.570 51,605,000 27,872,050 0.5401 0.175 0.172 0.175 0.169 0.185 158,835,556 0.1755 -5.26%
1996-11-20 0 0.570 0.560 0.570 0.560 0.590 86,070,000 49,227,800 0.5720 0.185 0.182 0.185 0.182 0.192 264,915,732 0.1858 3.64%
1996-11-19 0 0.550 0.550 0.560 0.540 0.570 147,460,000 81,432,100 0.5522 0.179 0.179 0.182 0.175 0.185 453,868,639 0.1794 3.77%
1996-11-18 0 0.530 0.520 0.530 0.485 0.540 106,280,000 55,223,250 0.5196 0.172 0.169 0.172 0.158 0.175 327,120,297 0.1688 9.28%
1996-11-15 0 0.485 0.485 0.490 0.475 0.500 50,680,000 24,667,200 0.4867 0.158 0.158 0.159 0.154 0.162 155,988,489 0.1581 -1.02%
1996-11-14 0 0.490 0.485 0.490 0.470 0.510 123,790,000 61,352,700 0.4956 0.159 0.158 0.159 0.153 0.166 381,014,505 0.1610 2.08%
1996-11-13 0 0.480 0.480 0.485 0.410 0.485 119,200,000 53,992,550 0.4530 0.156 0.156 0.158 0.133 0.158 366,886,897 0.1472 15.66%
1996-11-12 0 0.415 0.415 0.420 0.400 0.445 75,480,000 30,942,650 0.4099 0.135 0.135 0.136 0.130 0.145 232,320,663 0.1332 -3.49%
1996-11-11 0 0.430 0.425 0.430 0.430 0.455 22,000,000 9,601,350 0.4364 0.140 0.138 0.140 0.140 0.148 67,714,025 0.1418 -4.44%
1996-11-08 0 0.450 0.445 0.455 0.420 0.470 33,250,000 14,951,200 0.4497 0.146 0.145 0.148 0.136 0.153 102,340,514 0.1461 -3.23%
1996-11-07 0 0.465 0.460 0.465 0.450 0.495 50,800,000 23,776,050 0.4680 0.151 0.149 0.151 0.146 0.161 156,357,839 0.1521 -3.12%
1996-11-06 0 0.480 0.475 0.480 0.480 0.520 46,570,000 23,328,200 0.5009 0.156 0.154 0.156 0.156 0.169 143,338,278 0.1627 -5.88%
1996-11-05 0 0.510 0.500 0.510 0.430 0.520 198,450,000 97,489,450 0.4913 0.166 0.162 0.166 0.140 0.169 610,811,281 0.1596 18.60%
1996-11-04 0 0.430 0.435 0.440 0.425 0.540 138,680,000 66,438,950 0.4791 0.140 0.141 0.143 0.138 0.175 426,844,588 0.1557 -20.37%
1996-11-01 0 0.540 0.530 0.540 0.530 0.560 41,170,000 22,457,100 0.5455 0.175 0.172 0.175 0.172 0.182 126,717,563 0.1772 -1.82%
1996-10-31 0 0.550 0.540 0.550 0.540 0.560 22,480,000 12,301,000 0.5472 0.179 0.175 0.179 0.175 0.182 69,191,421 0.1778 -1.79%
1996-10-30 0 0.560 0.550 0.560 0.540 0.580 47,540,000 26,599,600 0.5595 0.182 0.179 0.182 0.175 0.188 146,323,851 0.1818 1.82%
1996-10-29 0 0.550 0.540 0.550 0.530 0.580 48,620,000 26,697,100 0.5491 0.179 0.175 0.179 0.172 0.188 149,647,994 0.1784 -5.17%
1996-10-28 0 0.580 0.570 0.580 0.560 0.600 40,980,000 23,674,100 0.5777 0.188 0.185 0.188 0.182 0.195 126,132,760 0.1877 -1.69%
1996-10-25 0 0.590 0.590 0.600 0.580 0.600 27,280,000 16,092,900 0.5899 0.192 0.192 0.195 0.188 0.195 83,965,390 0.1917 -1.67%
1996-10-24 0 0.600 0.590 0.600 0.590 0.620 47,600,000 28,887,600 0.6069 0.195 0.192 0.195 0.192 0.201 146,508,526 0.1972 0.00%
1996-10-23 0 0.600 0.590 0.600 0.590 0.600 23,900,000 14,156,300 0.5923 0.195 0.192 0.195 0.192 0.195 73,562,054 0.1924 1.69%
1996-10-22 0 0.590 0.590 0.600 0.580 0.620 93,220,000 56,521,700 0.6063 0.192 0.192 0.195 0.188 0.201 286,922,790 0.1970 1.72%
1996-10-18 0 0.580 0.570 0.580 0.570 0.600 20,020,000 11,713,600 0.5851 0.188 0.185 0.188 0.185 0.195 61,619,762 0.1901 -1.69%
1996-10-17 0 0.590 0.590 0.600 0.570 0.590 46,830,000 27,305,900 0.5831 0.192 0.192 0.195 0.185 0.192 144,138,535 0.1894 1.72%
1996-10-16 0 0.580 0.580 0.590 0.570 0.610 51,920,000 30,737,000 0.5920 0.188 0.188 0.192 0.185 0.198 159,805,098 0.1923 -3.33%
1996-10-15 0 0.600 0.600 0.610 0.590 0.630 83,380,000 51,008,100 0.6118 0.195 0.195 0.198 0.192 0.205 256,636,153 0.1988 0.00%
1996-10-14 0 0.600 0.600 0.610 0.560 0.620 630,180,000 349,948,800 0.5553 0.195 0.195 0.198 0.182 0.201 1,939,637,455 0.1804 5.26%
1996-10-11 0 0.570 0.560 0.570 0.560 0.630 110,920,000 65,764,700 0.5929 0.185 0.182 0.185 0.182 0.205 341,401,800 0.1926 -6.56%
1996-10-10 0 0.610 0.610 0.620 0.610 0.650 58,230,000 36,392,100 0.6250 0.198 0.198 0.201 0.198 0.211 179,226,711 0.2031 -3.17%
1996-10-09 0 0.630 0.620 0.630 0.620 0.670 190,340,000 123,779,900 0.6503 0.205 0.201 0.205 0.201 0.218 585,849,429 0.2113 0.00%
1996-10-08 0 0.630 0.630 0.640 0.590 0.650 138,940,000 86,954,800 0.6258 0.205 0.205 0.208 0.192 0.211 427,644,844 0.2033 6.78%
1996-10-07 0 0.590 0.590 0.600 0.590 0.620 54,240,000 32,919,100 0.6069 0.192 0.192 0.195 0.192 0.201 166,945,850 0.1972 0.00%
1996-10-04 0 0.590 0.590 0.600 0.580 0.630 76,970,000 46,534,800 0.6046 0.192 0.192 0.195 0.188 0.205 236,906,749 0.1964 -1.67%
1996-10-03 0 0.600 0.590 0.600 0.570 0.650 189,340,000 114,130,600 0.6028 0.195 0.192 0.195 0.185 0.211 582,771,519 0.1958 -4.76%
1996-10-02 0 0.630 0.620 0.630 0.620 0.670 114,090,000 73,477,700 0.6440 0.205 0.201 0.205 0.201 0.218 351,158,776 0.2092 -1.56%
1996-10-01 0 0.640 0.640 0.650 0.600 0.660 160,610,000 101,669,700 0.6330 0.208 0.208 0.211 0.195 0.214 494,343,159 0.2057 4.92%
1996-09-30 0 0.610 0.600 0.610 0.550 0.610 111,345,000 65,351,350 0.5869 0.198 0.195 0.198 0.179 0.198 342,709,912 0.1907 10.91%
1996-09-27 0 0.550 0.550 0.560 0.550 0.580 118,380,000 67,102,200 0.5668 0.179 0.179 0.182 0.179 0.188 364,363,010 0.1842 0.00%
1996-09-26 0 0.550 0.540 0.550 0.510 0.560 159,680,000 86,111,900 0.5393 0.179 0.175 0.179 0.166 0.182 491,480,702 0.1752 5.77%
1996-09-25 0 0.520 0.510 0.520 0.490 0.550 141,549,001 74,715,930 0.5278 0.169 0.166 0.169 0.159 0.179 435,675,115 0.1715 6.12%
1996-09-24 0 0.490 0.490 0.495 0.480 0.520 143,948,000 72,286,830 0.5022 0.159 0.159 0.161 0.156 0.169 443,059,019 0.1632 -2.00%
1996-09-23 0 0.500 0.500 0.510 0.460 0.520 303,310,000 148,932,100 0.4910 0.162 0.162 0.166 0.149 0.169 933,560,945 0.1595 7.53%
1996-09-20 0 0.465 0.460 0.465 0.415 0.470 239,630,000 107,447,450 0.4484 0.151 0.149 0.151 0.135 0.153 737,559,623 0.1457 12.05%
1996-09-19 0 0.415 0.410 0.415 0.400 0.420 107,840,000 44,661,350 0.4141 0.135 0.133 0.135 0.130 0.136 331,921,837 0.1346 5.06%
1996-09-18 0 0.395 0.395 0.400 0.390 0.435 110,400,000 45,373,700 0.4110 0.128 0.128 0.130 0.127 0.141 339,801,287 0.1335 -7.06%
1996-09-17 0 0.425 0.420 0.425 0.355 0.425 172,180,000 68,478,550 0.3977 0.138 0.136 0.138 0.115 0.138 529,954,580 0.1292 18.06%
1996-09-16 0 0.360 0.355 0.360 0.355 0.370 14,450,000 5,223,800 0.3615 0.117 0.115 0.117 0.115 0.120 44,475,803 0.1175 -1.37%
1996-09-13 0 0.365 0.360 0.365 0.360 0.370 10,220,000 3,724,600 0.3644 0.119 0.117 0.119 0.117 0.120 31,456,242 0.1184 0.00%
1996-09-12 0 0.365 0.360 0.365 0.360 0.375 43,170,000 15,893,300 0.3682 0.119 0.117 0.119 0.117 0.122 132,873,384 0.1196 4.29%
1996-09-11 0 0.350 0.350 0.355 0.350 0.365 34,800,000 12,462,000 0.3581 0.114 0.114 0.115 0.114 0.119 107,111,275 0.1163 -2.78%
1996-09-10 0 0.360 0.355 0.360 0.360 0.370 45,880,000 16,615,700 0.3622 0.117 0.115 0.117 0.117 0.120 141,214,520 0.1177 -1.37%
1996-09-09 0 0.365 0.365 0.370 0.365 0.375 39,980,000 14,802,450 0.3702 0.119 0.119 0.120 0.119 0.122 123,054,850 0.1203 1.39%
1996-09-06 0 0.360 0.355 0.360 0.355 0.375 58,940,000 21,229,950 0.3602 0.117 0.115 0.117 0.115 0.122 181,412,028 0.1170 -2.70%
1996-09-05 0 0.370 0.365 0.370 0.365 0.385 73,970,000 27,716,650 0.3747 0.120 0.119 0.120 0.119 0.125 227,673,018 0.1217 -1.33%
1996-09-04 0 0.375 0.375 0.380 0.370 0.390 140,950,000 53,894,950 0.3824 0.122 0.122 0.123 0.120 0.127 433,831,444 0.1242 1.35%
1996-09-03 0 0.370 0.365 0.370 0.360 0.385 184,090,000 69,157,100 0.3757 0.120 0.119 0.120 0.117 0.125 566,612,490 0.1221 -1.33%
1996-09-02 0 0.375 0.370 0.375 0.330 0.375 195,190,000 69,276,300 0.3549 0.122 0.120 0.122 0.107 0.122 600,777,294 0.1153 15.38%
1996-08-30 0 0.325 0.325 0.330 0.315 0.330 30,420,000 9,916,700 0.3260 0.106 0.106 0.107 0.102 0.107 93,630,029 0.1059 0.00%
1996-08-29 0 0.325 0.325 0.330 0.325 0.350 134,530,000 45,964,500 0.3417 0.106 0.106 0.107 0.106 0.114 414,071,260 0.1110 -1.52%
1996-08-28 0 0.330 0.330 0.335 0.310 0.330 54,900,000 17,834,800 0.3249 0.107 0.107 0.109 0.101 0.107 168,977,270 0.1055 6.45%
1996-08-27 0 0.310 0.310 0.315 0.310 0.320 13,110,000 4,094,900 0.3123 0.101 0.101 0.102 0.101 0.104 40,351,403 0.1015 -3.12%
1996-08-23 0 0.320 0.315 0.320 0.315 0.330 41,560,000 13,429,250 0.3231 0.104 0.102 0.104 0.102 0.107 127,917,948 0.1050 -1.54%
1996-08-22 0 0.325 0.320 0.325 0.305 0.330 52,000,000 16,516,950 0.3176 0.106 0.104 0.106 0.099 0.107 160,051,331 0.1032 6.56%
1996-08-21 0 0.305 0.305 0.310 0.300 0.315 20,450,000 6,302,500 0.3082 0.099 0.099 0.101 0.097 0.102 62,943,264 0.1001 1.67%
1996-08-20 0 0.300 0.300 0.305 0.300 0.305 6,970,000 2,094,100 0.3004 0.097 0.097 0.099 0.097 0.099 21,453,034 0.0976 0.00%
1996-08-19 0 0.300 0.300 0.305 0.300 0.310 13,830,000 4,217,350 0.3049 0.097 0.097 0.099 0.097 0.101 42,567,498 0.0991 -1.64%
1996-08-16 0 0.305 0.305 0.310 0.305 0.315 15,060,000 4,631,100 0.3075 0.099 0.099 0.101 0.099 0.102 46,353,328 0.0999 0.00%
1996-08-15 0 0.305 0.305 0.310 0.305 0.320 27,170,000 8,458,550 0.3113 0.099 0.099 0.101 0.099 0.104 83,626,820 0.1011 -3.17%
1996-08-14 0 0.315 0.310 0.315 0.290 0.320 57,050,000 17,843,850 0.3128 0.102 0.101 0.102 0.094 0.104 175,594,777 0.1016 5.00%
1996-08-13 0 0.300 0.295 0.300 0.295 0.315 25,630,000 7,735,950 0.3018 0.097 0.096 0.097 0.096 0.102 78,886,839 0.0981 -1.64%
1996-08-12 0 0.305 0.305 0.310 0.305 0.310 27,220,000 8,410,150 0.3090 0.099 0.099 0.101 0.099 0.101 83,780,716 0.1004 -1.61%
1996-08-09 0 0.310 0.300 0.305 0.305 0.315 26,780,000 8,200,900 0.3062 0.101 0.097 0.099 0.099 0.102 82,426,435 0.0995 -1.59%
1996-08-08 0 0.315 0.310 0.315 0.315 0.330 40,060,000 12,867,100 0.3212 0.102 0.101 0.102 0.102 0.107 123,301,083 0.1044 -4.55%
1996-08-07 0 0.330 0.330 0.335 0.320 0.335 131,280,000 43,390,300 0.3305 0.107 0.107 0.109 0.104 0.109 404,068,052 0.1074 4.76%
1996-08-06 0 0.315 0.310 0.315 0.295 0.325 122,990,000 38,865,500 0.3160 0.102 0.101 0.102 0.096 0.106 378,552,176 0.1027 8.62%
1996-08-05 0 0.290 0.290 0.295 0.290 0.305 16,370,000 4,839,900 0.2957 0.094 0.094 0.096 0.094 0.099 50,385,390 0.0961 0.00%
1996-08-02 0 0.290 0.290 0.295 0.285 0.305 14,190,000 4,124,850 0.2907 0.094 0.094 0.096 0.093 0.099 43,675,546 0.0944 -1.69%
1996-08-01 0 0.295 0.290 0.300 0.295 0.310 39,190,000 11,819,950 0.3016 0.096 0.094 0.097 0.096 0.101 120,623,301 0.0980 -3.28%
1996-07-31 0 0.305 0.300 0.305 0.290 0.310 61,480,000 18,473,900 0.3005 0.099 0.097 0.099 0.094 0.101 189,229,920 0.0976 7.02%
1996-07-30 0 0.285 0.285 0.290 0.265 0.290 26,440,000 7,424,050 0.2808 0.093 0.093 0.094 0.086 0.094 81,379,946 0.0912 5.56%
1996-07-29 0 0.270 0.265 0.275 0.270 0.290 18,310,000 5,068,100 0.2768 0.088 0.086 0.089 0.088 0.094 56,356,536 0.0899 -3.57%
1996-07-26 0 0.280 0.275 0.280 0.275 0.295 21,330,000 6,094,550 0.2857 0.091 0.089 0.091 0.089 0.096 65,651,825 0.0928 -3.45%
1996-07-25 0 0.290 0.290 0.295 0.290 0.305 20,570,000 6,058,700 0.2945 0.094 0.094 0.096 0.094 0.099 63,312,613 0.0957 -1.69%
1996-07-24 0 0.295 0.290 0.295 0.285 0.305 29,920,000 8,872,200 0.2965 0.096 0.094 0.096 0.093 0.099 92,091,073 0.0963 -3.28%
1996-07-23 0 0.305 0.300 0.305 0.290 0.315 48,140,000 14,688,450 0.3051 0.099 0.097 0.099 0.094 0.102 148,170,597 0.0991 3.39%
1996-07-22 0 0.295 0.290 0.295 0.295 0.315 23,800,000 7,209,100 0.3029 0.096 0.094 0.096 0.096 0.102 73,254,263 0.0984 -4.84%
1996-07-19 0 0.310 0.305 0.310 0.300 0.315 36,200,000 11,132,050 0.3075 0.101 0.099 0.101 0.097 0.102 111,420,350 0.0999 1.64%
1996-07-18 0 0.305 0.305 0.310 0.305 0.330 65,910,000 20,862,350 0.3165 0.099 0.099 0.101 0.099 0.107 202,865,062 0.1028 3.39%
1996-07-17 0 0.295 0.295 0.300 0.290 0.355 162,700,000 54,340,300 0.3340 0.096 0.096 0.097 0.094 0.115 500,775,991 0.1085 -13.24%
1996-07-16 0 0.340 0.335 0.340 0.260 0.345 223,270,000 72,690,450 0.3256 0.110 0.109 0.110 0.084 0.112 687,205,012 0.1058 21.43%
1996-07-15 0 0.280 0.280 0.285 0.270 0.305 37,790,000 10,833,900 0.2867 0.091 0.091 0.093 0.088 0.099 116,314,227 0.0931 -5.08%
1996-07-12 0 0.295 0.295 0.300 0.295 0.315 95,070,000 28,901,150 0.3040 0.096 0.096 0.097 0.096 0.102 292,616,923 0.0988 -3.28%
1996-07-11 0 0.305 0.305 0.310 0.265 0.320 176,630,000 53,873,350 0.3050 0.099 0.099 0.101 0.086 0.104 543,651,280 0.0991 10.91%
1996-07-10 0 0.275 0.270 0.275 0.270 0.340 197,570,000 61,271,600 0.3101 0.089 0.088 0.089 0.088 0.110 608,102,720 0.1008 0.00%
1996-07-09 0 0.275 0.270 0.275 0.143 0.275 233,708,830 51,566,879 0.2206 0.089 0.088 0.089 0.046 0.089 719,334,794 0.0717 100.73%
1996-07-08 1 0.137 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1996-07-05 1 0.137 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1996-07-04 1 0.137 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1996-07-03 1 0.137 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1996-07-02 1 0.137 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1996-07-01 1 0.137 0.136 0.138 0.127 0.137 8,330,000 1,120,620 0.1345 0.045 0.044 0.045 0.041 0.045 25,638,992 0.0437 7.87%
1996-06-28 0 0.127 0.126 0.127 0.121 0.127 6,070,000 759,400 0.1251 0.041 0.041 0.041 0.039 0.041 18,682,915 0.0406 4.96%
1996-06-27 0 0.121 0.121 0.122 0.116 0.121 2,540,000 299,550 0.1179 0.039 0.039 0.040 0.038 0.039 7,817,892 0.0383 0.83%
1996-06-26 0 0.120 0.119 0.121 0.120 0.121 1,460,000 176,460 0.1209 0.039 0.039 0.039 0.039 0.039 4,493,749 0.0393 0.00%
1996-06-25 0 0.120 0.120 0.121 0.120 0.122 600,000 72,800 0.1213 0.039 0.039 0.039 0.039 0.040 1,846,746 0.0394 -2.44%
1996-06-24 0 0.123 0.124 0.125 0.119 0.119 100,000 11,900 0.1190 0.040 0.040 0.041 0.039 0.039 307,791 0.0387 0.82%
1996-06-21 0 0.122 0.121 0.122 0.119 0.122 520,000 62,740 0.1207 0.040 0.039 0.040 0.039 0.040 1,600,513 0.0392 0.83%
1996-06-19 0 0.121 0.121 0.123 0.120 0.124 470,000 57,150 0.1216 0.039 0.039 0.040 0.039 0.040 1,446,618 0.0395 -2.42%
1996-06-18 0 0.124 0.121 0.124 0.124 0.124 200,000 24,800 0.1240 0.040 0.039 0.040 0.040 0.040 615,582 0.0403 1.64%
1996-06-14 0 0.122 0.122 0.124 0.122 0.124 710,000 87,140 0.1227 0.040 0.040 0.040 0.040 0.040 2,185,316 0.0399 0.00%
1996-06-13 0 0.122 0.122 0.123 0.122 0.124 1,640,000 202,090 0.1232 0.040 0.040 0.040 0.040 0.040 5,047,773 0.0400 -0.81%
1996-06-12 0 0.123 0.123 0.124 0.123 0.124 1,250,000 154,200 0.1234 0.040 0.040 0.040 0.040 0.040 3,847,388 0.0401 -2.38%
1996-06-11 0 0.126 0.122 0.126 0.122 0.127 5,780,000 726,150 0.1256 0.041 0.040 0.041 0.040 0.041 17,790,321 0.0408 1.61%
1996-06-10 0 0.124 0.123 0.124 0.124 0.124 540,000 66,960 0.1240 0.040 0.040 0.040 0.040 0.040 1,662,072 0.0403 0.00%
1996-06-07 0 0.124 0.124 0.126 0.124 0.124 540,000 67,160 0.1244 0.040 0.040 0.041 0.040 0.040 1,662,072 0.0404 -2.36%
1996-06-06 0 0.127 0.126 0.127 0.123 0.128 1,740,000 218,420 0.1255 0.041 0.041 0.041 0.040 0.042 5,355,564 0.0408 2.42%
1996-06-05 0 0.124 0.124 0.126 0.123 0.128 2,890,000 362,540 0.1254 0.040 0.040 0.041 0.040 0.042 8,895,161 0.0408 0.81%
1996-06-04 0 0.123 0.123 0.125 0.123 0.126 1,250,000 155,150 0.1241 0.040 0.040 0.041 0.040 0.041 3,847,388 0.0403 0.82%
1996-06-03 0 0.122 0.122 0.125 0.121 0.122 90,000 10,930 0.1214 0.040 0.040 0.041 0.039 0.040 277,012 0.0395 -0.81%
1996-05-31 0 0.123 0.123 0.125 0.123 0.128 2,800,000 349,100 0.1247 0.040 0.040 0.041 0.040 0.042 8,618,149 0.0405 1.65%
1996-05-30 0 0.121 0.121 0.123 0.121 0.126 1,610,000 197,870 0.1229 0.039 0.039 0.040 0.039 0.041 4,955,435 0.0399 -3.97%
1996-05-29 0 0.126 0.125 0.127 0.123 0.127 1,920,000 240,680 0.1254 0.041 0.041 0.041 0.040 0.041 5,909,588 0.0407 2.44%
1996-05-28 0 0.123 0.123 0.124 0.121 0.125 2,740,000 336,030 0.1226 0.040 0.040 0.040 0.039 0.041 8,433,474 0.0398 -0.81%
1996-05-27 0 0.124 0.123 0.124 0.120 0.125 1,800,000 219,250 0.1218 0.040 0.040 0.040 0.039 0.041 5,540,238 0.0396 0.00%
1996-05-24 0 0.124 0.124 0.125 0.120 0.129 3,050,000 379,480 0.1244 0.040 0.040 0.041 0.039 0.042 9,387,626 0.0404 -2.36%
1996-05-23 0 0.127 0.127 0.128 0.126 0.135 2,630,000 333,660 0.1269 0.041 0.041 0.042 0.041 0.044 8,094,904 0.0412 0.79%
1996-05-22 0 0.126 0.126 0.127 0.126 0.128 3,800,000 482,700 0.1270 0.041 0.041 0.041 0.041 0.042 11,696,059 0.0413 -1.56%
1996-05-21 0 0.128 0.127 0.128 0.122 0.130 6,190,000 789,150 0.1275 0.042 0.041 0.042 0.040 0.042 19,052,264 0.0414 3.23%
1996-05-20 0 0.124 0.122 0.125 0.121 0.124 1,570,000 192,780 0.1228 0.040 0.040 0.041 0.039 0.040 4,832,319 0.0399 1.64%
1996-05-17 0 0.122 0.121 0.122 0.122 0.124 700,000 86,200 0.1231 0.040 0.039 0.040 0.040 0.040 2,154,537 0.0400 -1.61%
1996-05-16 0 0.124 0.120 0.124 0.118 0.124 1,210,000 145,200 0.1200 0.040 0.039 0.040 0.038 0.040 3,724,271 0.0390 1.64%
1996-05-15 0 0.122 0.121 0.128 0.119 0.128 1,070,000 129,500 0.1210 0.040 0.039 0.042 0.039 0.042 3,293,364 0.0393 0.83%
1996-05-14 0 0.121 0.120 0.122 0.120 0.121 1,540,000 185,540 0.1205 0.039 0.039 0.040 0.039 0.039 4,739,982 0.0391 -0.82%
1996-05-13 0 0.122 0.119 0.122 0.119 0.124 1,570,000 192,640 0.1227 0.040 0.039 0.040 0.039 0.040 4,832,319 0.0399 0.00%
1996-05-10 0 0.122 0.120 0.122 0.120 0.122 740,000 89,300 0.1207 0.040 0.039 0.040 0.039 0.040 2,277,654 0.0392 1.67%
1996-05-09 0 0.120 0.120 0.124 0.119 0.127 2,090,000 252,950 0.1210 0.039 0.039 0.040 0.039 0.041 6,432,832 0.0393 -1.64%
1996-05-08 0 0.122 0.122 0.124 0.122 0.123 700,000 85,500 0.1221 0.040 0.040 0.040 0.040 0.040 2,154,537 0.0397 -2.40%
1996-05-07 0 0.125 0.123 0.125 0.120 0.125 3,220,000 396,320 0.1231 0.041 0.040 0.041 0.039 0.041 9,910,871 0.0400 1.63%
1996-05-06 0 0.123 0.121 0.124 0.123 0.125 390,000 48,210 0.1236 0.040 0.039 0.040 0.040 0.041 1,200,385 0.0402 -3.15%
1996-05-03 0 0.127 0.123 0.127 - - 0 0 - 0.041 0.040 0.041 - - 0 - -0.78%
1996-05-02 0 0.128 0.126 0.128 0.125 0.129 2,710,000 343,320 0.1267 0.042 0.041 0.042 0.041 0.042 8,341,137 0.0412 -0.78%
1996-05-01 0 0.129 0.128 0.130 0.125 0.132 5,420,000 696,900 0.1286 0.042 0.042 0.042 0.041 0.043 16,682,273 0.0418 4.03%
1996-04-30 0 0.124 0.123 0.124 0.119 0.124 2,080,000 253,650 0.1219 0.040 0.040 0.040 0.039 0.040 6,402,053 0.0396 3.33%
1996-04-29 0 0.120 0.119 0.122 0.119 0.121 860,000 103,050 0.1198 0.039 0.039 0.040 0.039 0.039 2,647,003 0.0389 0.00%
1996-04-26 0 0.120 0.120 0.122 0.120 0.123 1,310,000 159,100 0.1215 0.039 0.039 0.040 0.039 0.040 4,032,062 0.0395 -0.83%
1996-04-25 0 0.121 0.121 0.124 0.121 0.124 230,000 28,250 0.1228 0.039 0.039 0.040 0.039 0.040 707,919 0.0399 -1.63%
1996-04-24 0 0.123 0.123 0.125 0.123 0.125 1,500,000 186,610 0.1244 0.040 0.040 0.041 0.040 0.041 4,616,865 0.0404 0.82%
1996-04-23 0 0.122 0.122 0.124 0.122 0.125 1,330,000 164,800 0.1239 0.040 0.040 0.040 0.040 0.041 4,093,621 0.0403 -3.17%
1996-04-22 0 0.126 0.126 0.130 0.125 0.125 330,000 41,250 0.1250 0.041 0.041 0.042 0.041 0.041 1,015,710 0.0406 0.00%
1996-04-19 0 0.126 0.125 0.126 0.125 0.127 330,000 41,650 0.1262 0.041 0.041 0.041 0.041 0.041 1,015,710 0.0410 -2.33%
1996-04-18 0 0.129 0.125 0.129 0.123 0.129 670,000 84,350 0.1259 0.042 0.041 0.042 0.040 0.042 2,062,200 0.0409 0.78%
1996-04-17 0 0.128 0.126 0.128 0.128 0.128 250,000 32,000 0.1280 0.042 0.041 0.042 0.042 0.042 769,478 0.0416 0.00%
1996-04-16 0 0.128 0.126 0.129 0.128 0.130 1,050,000 135,110 0.1287 0.042 0.041 0.042 0.042 0.042 3,231,806 0.0418 -2.29%
1996-04-15 0 0.131 0.127 0.134 0.127 0.131 150,000 19,450 0.1297 0.043 0.041 0.044 0.041 0.043 461,687 0.0421 3.15%
1996-04-12 0 0.127 0.126 0.128 0.127 0.128 350,000 44,600 0.1274 0.041 0.041 0.042 0.041 0.042 1,077,269 0.0414 -2.31%
1996-04-11 0 0.130 0.127 0.131 - - 100,000 13,000 0.1300 0.042 0.041 0.043 - - 307,791 0.0422 0.00%
1996-04-10 0 0.130 0.129 0.131 0.129 0.131 480,000 62,220 0.1296 0.042 0.042 0.043 0.042 0.043 1,477,397 0.0421 -0.76%
1996-04-09 0 0.131 0.131 0.133 0.131 0.133 530,000 70,080 0.1322 0.043 0.043 0.043 0.043 0.043 1,631,292 0.0430 -2.24%
1996-04-03 0 0.134 0.130 0.134 0.134 0.134 300,000 40,200 0.1340 0.044 0.042 0.044 0.044 0.044 923,373 0.0435 1.52%
1996-04-02 0 0.132 0.132 0.135 0.132 0.134 520,000 69,040 0.1328 0.043 0.043 0.044 0.043 0.044 1,600,513 0.0431 0.00%
1996-04-01 0 0.132 0.128 0.133 - - 0 0 - 0.043 0.042 0.043 - - 0 - 0.00%
1996-03-29 0 0.132 0.132 0.133 0.132 0.134 1,770,000 234,910 0.1327 0.043 0.043 0.043 0.043 0.044 5,447,901 0.0431 -1.49%
1996-03-28 0 0.134 0.132 0.134 0.130 0.134 1,150,000 152,720 0.1328 0.044 0.043 0.044 0.042 0.044 3,539,597 0.0431 0.75%
1996-03-27 0 0.133 0.132 0.133 0.132 0.135 1,170,000 155,850 0.1332 0.043 0.043 0.043 0.043 0.044 3,601,155 0.0433 -0.75%
1996-03-26 0 0.134 0.134 0.135 0.132 0.136 2,640,000 353,810 0.1340 0.044 0.044 0.044 0.043 0.044 8,125,683 0.0435 -1.47%
1996-03-25 0 0.136 0.136 0.137 0.131 0.137 4,500,000 609,930 0.1355 0.044 0.044 0.045 0.043 0.045 13,850,596 0.0440 0.74%
1996-03-22 0 0.135 0.135 0.137 0.135 0.137 1,550,000 211,200 0.1363 0.044 0.044 0.045 0.044 0.045 4,770,761 0.0443 -1.46%
1996-03-21 0 0.137 0.137 0.138 0.136 0.138 1,510,000 206,760 0.1369 0.045 0.045 0.045 0.044 0.045 4,647,644 0.0445 2.24%
1996-03-20 0 0.134 0.134 0.136 0.134 0.138 1,030,000 140,360 0.1363 0.044 0.044 0.044 0.044 0.045 3,170,248 0.0443 -2.19%
1996-03-19 0 0.137 0.136 0.137 0.136 0.140 3,290,000 452,140 0.1374 0.045 0.044 0.045 0.044 0.045 10,126,325 0.0446 1.48%
1996-03-18 0 0.135 0.132 0.135 0.132 0.136 1,420,000 190,060 0.1338 0.044 0.043 0.044 0.043 0.044 4,370,632 0.0435 -0.74%
1996-03-15 0 0.136 0.134 0.136 0.134 0.140 6,150,000 843,810 0.1372 0.044 0.044 0.044 0.044 0.045 18,929,148 0.0446 1.49%
1996-03-14 0 0.134 0.133 0.135 0.126 0.136 6,850,000 913,880 0.1334 0.044 0.043 0.044 0.041 0.044 21,083,685 0.0433 3.88%
1996-03-13 0 0.129 0.128 0.130 0.126 0.135 4,210,000 554,140 0.1316 0.042 0.042 0.042 0.041 0.044 12,958,002 0.0428 -3.73%
1996-03-12 0 0.134 0.131 0.134 0.130 0.138 11,550,000 1,535,260 0.1329 0.044 0.043 0.044 0.042 0.045 35,549,863 0.0432 7.20%
1996-03-11 0 0.125 0.124 0.125 0.115 0.143 14,030,000 1,796,810 0.1281 0.041 0.040 0.041 0.037 0.046 43,183,080 0.0416 -18.30%
1996-03-08 0 0.153 0.150 0.153 0.150 0.160 14,620,000 2,243,920 0.1535 0.050 0.049 0.050 0.049 0.052 44,999,047 0.0499 -3.16%
1996-03-07 0 0.158 0.157 0.158 0.155 0.163 49,460,000 7,877,000 0.1593 0.051 0.051 0.051 0.050 0.053 152,233,439 0.0517 3.27%
1996-03-06 0 0.153 0.153 0.154 0.138 0.158 56,210,000 8,439,130 0.1501 0.050 0.050 0.050 0.045 0.051 173,009,333 0.0488 10.87%
1996-03-05 0 0.138 0.138 0.139 0.137 0.141 6,180,000 854,630 0.1383 0.045 0.045 0.045 0.045 0.046 19,021,485 0.0449 -1.43%
1996-03-04 0 0.140 0.138 0.139 0.137 0.142 10,910,000 1,519,670 0.1393 0.045 0.045 0.045 0.045 0.046 33,580,000 0.0453 2.94%
1996-03-01 0 0.136 0.135 0.137 0.132 0.143 29,970,000 4,127,120 0.1377 0.044 0.044 0.045 0.043 0.046 92,244,969 0.0447 3.82%
1996-02-29 0 0.131 0.130 0.131 0.122 0.134 16,700,000 2,159,460 0.1293 0.043 0.042 0.043 0.040 0.044 51,401,100 0.0420 -2.24%
1996-02-28 0 0.134 0.133 0.135 0.125 0.136 11,550,000 1,514,540 0.1311 0.044 0.043 0.044 0.041 0.044 35,549,863 0.0426 8.06%
1996-02-27 0 0.124 0.122 0.126 0.120 0.127 1,450,000 178,750 0.1233 0.040 0.040 0.041 0.039 0.041 4,462,970 0.0401 3.33%
1996-02-26 0 0.120 0.118 0.121 - - 0 0 - 0.039 0.038 0.039 - - 0 - 0.00%
1996-02-23 0 0.120 0.118 0.122 0.118 0.120 910,000 108,460 0.1192 0.039 0.038 0.040 0.038 0.039 2,800,898 0.0387 1.69%
1996-02-22 0 0.118 0.118 0.121 0.118 0.121 400,000 47,320 0.1183 0.038 0.038 0.039 0.038 0.039 1,231,164 0.0384 -1.67%
1996-02-16 0 0.120 0.120 0.125 0.120 0.122 740,000 89,130 0.1204 0.039 0.039 0.041 0.039 0.040 2,277,654 0.0391 -2.44%
1996-02-15 0 0.123 0.121 0.123 0.123 0.126 2,750,000 341,340 0.1241 0.040 0.039 0.040 0.040 0.041 8,464,253 0.0403 0.00%
1996-02-14 0 0.123 0.122 0.124 0.117 0.124 1,910,000 229,720 0.1203 0.040 0.040 0.040 0.038 0.040 5,878,808 0.0391 2.50%
1996-02-13 0 0.120 0.117 0.120 0.116 0.120 850,000 100,610 0.1184 0.039 0.038 0.039 0.038 0.039 2,616,224 0.0385 0.00%
1996-02-12 0 0.120 0.120 0.121 0.117 0.120 2,120,000 251,480 0.1186 0.039 0.039 0.039 0.038 0.039 6,525,170 0.0385 -2.44%
1996-02-09 0 0.123 0.121 0.123 0.122 0.124 1,980,000 242,300 0.1224 0.040 0.039 0.040 0.040 0.040 6,094,262 0.0398 -0.81%
1996-02-08 0 0.124 0.122 0.124 0.120 0.125 3,230,000 393,450 0.1218 0.040 0.040 0.040 0.039 0.041 9,941,650 0.0396 -2.36%
1996-02-07 0 0.127 0.125 0.128 0.125 0.130 1,800,000 228,180 0.1268 0.041 0.041 0.042 0.041 0.042 5,540,238 0.0412 -2.31%
1996-02-06 0 0.130 0.130 0.131 0.123 0.133 2,400,000 305,680 0.1274 0.042 0.042 0.043 0.040 0.043 7,386,984 0.0414 5.69%
1996-02-05 0 0.123 0.123 0.125 0.121 0.125 530,000 65,450 0.1235 0.040 0.040 0.041 0.039 0.041 1,631,292 0.0401 -1.60%
1996-02-02 0 0.125 0.125 0.127 0.125 0.128 3,380,000 427,680 0.1265 0.041 0.041 0.041 0.041 0.042 10,403,337 0.0411 0.81%
1996-02-01 0 0.124 0.124 0.125 0.123 0.126 2,380,000 297,660 0.1251 0.040 0.040 0.041 0.040 0.041 7,325,426 0.0406 -2.36%
1996-01-31 0 0.127 0.126 0.127 0.125 0.128 7,220,000 915,960 0.1269 0.041 0.041 0.041 0.041 0.042 22,222,512 0.0412 -0.78%
1996-01-30 0 0.128 0.127 0.129 0.128 0.130 1,900,000 245,100 0.1290 0.042 0.041 0.042 0.042 0.042 5,848,029 0.0419 -1.54%
1996-01-29 0 0.130 0.129 0.130 0.128 0.134 5,780,000 758,680 0.1313 0.042 0.042 0.042 0.042 0.044 17,790,321 0.0426 -0.76%
1996-01-26 0 0.131 0.130 0.132 0.128 0.137 7,990,000 1,038,650 0.1300 0.043 0.042 0.043 0.042 0.045 24,592,503 0.0422 2.34%
1996-01-25 0 0.128 0.126 0.128 0.125 0.129 5,620,000 712,830 0.1268 0.042 0.041 0.042 0.041 0.042 17,297,855 0.0412 2.40%
1996-01-24 0 0.125 0.125 0.126 0.125 0.128 3,740,000 470,500 0.1258 0.041 0.041 0.041 0.041 0.042 11,511,384 0.0409 -3.10%
1996-01-23 0 0.129 0.128 0.130 0.120 0.129 6,605,710 811,701 0.1229 0.042 0.042 0.042 0.039 0.042 20,331,782 0.0399 4.88%
1996-01-22 0 0.123 0.120 0.125 0.123 0.133 3,680,000 476,110 0.1294 0.040 0.039 0.041 0.040 0.043 11,326,710 0.0420 -7.52%
1996-01-19 0 0.133 0.133 0.134 0.132 0.136 8,210,000 1,107,350 0.1349 0.043 0.043 0.044 0.043 0.044 25,269,643 0.0438 0.00%
1996-01-18 0 0.133 0.133 0.134 0.130 0.136 9,310,000 1,243,940 0.1336 0.043 0.043 0.044 0.042 0.044 28,655,344 0.0434 1.53%
1996-01-17 0 0.131 0.130 0.131 0.130 0.139 28,290,000 3,796,920 0.1342 0.043 0.042 0.043 0.042 0.045 87,074,080 0.0436 3.15%
1996-01-16 0 0.127 0.126 0.127 0.118 0.127 22,620,000 2,787,820 0.1232 0.041 0.041 0.041 0.038 0.041 69,622,329 0.0400 8.55%
1996-01-15 0 0.117 0.116 0.117 0.112 0.119 7,560,000 878,020 0.1161 0.038 0.038 0.038 0.036 0.039 23,269,001 0.0377 5.41%
1996-01-12 0 0.111 0.110 0.112 0.111 0.115 1,350,000 151,150 0.1120 0.036 0.036 0.036 0.036 0.037 4,155,179 0.0364 0.00%
1996-01-11 0 0.111 0.111 0.112 0.108 0.111 1,860,000 204,580 0.1100 0.036 0.036 0.036 0.035 0.036 5,724,913 0.0357 -0.89%
1996-01-10 0 0.112 0.111 0.113 0.112 0.115 2,940,000 331,920 0.1129 0.036 0.036 0.037 0.036 0.037 9,049,056 0.0367 0.00%
1996-01-09 0 0.112 0.112 0.113 0.111 0.116 3,650,000 412,300 0.1130 0.036 0.036 0.037 0.036 0.038 11,234,372 0.0367 0.00%
1996-01-08 0 0.112 0.112 0.113 0.110 0.118 8,420,000 962,610 0.1143 0.036 0.036 0.037 0.036 0.038 25,916,004 0.0371 0.00%
1996-01-05 0 0.112 0.111 0.112 0.106 0.114 6,470,000 717,130 0.1108 0.036 0.036 0.036 0.034 0.037 19,914,079 0.0360 5.66%
1996-01-04 0 0.106 0.105 0.106 0.103 0.109 2,580,000 274,240 0.1063 0.034 0.034 0.034 0.033 0.035 7,941,008 0.0345 0.00%
1996-01-03 0 0.106 0.103 0.106 0.102 0.106 3,820,000 397,470 0.1040 0.034 0.033 0.034 0.033 0.034 11,757,617 0.0338 3.92%
1996-01-02 0 0.102 0.102 0.103 0.101 0.106 1,050,000 107,890 0.1028 0.033 0.033 0.033 0.033 0.034 3,231,806 0.0334 -0.97%
1995-12-29 0 0.103 0.103 0.104 0.101 0.105 1,210,000 123,910 0.1024 0.033 0.033 0.034 0.033 0.034 3,724,271 0.0333 0.00%
1995-12-28 0 0.103 0.100 0.105 0.102 0.103 1,390,000 142,970 0.1029 0.033 0.032 0.034 0.033 0.033 4,278,295 0.0334 -2.83%
1995-12-27 0 0.106 0.104 0.106 0.106 0.106 680,000 72,080 0.1060 0.034 0.034 0.034 0.034 0.034 2,092,979 0.0344 -2.75%
1995-12-22 0 0.109 0.108 0.110 0.106 0.109 1,540,000 167,130 0.1085 0.035 0.035 0.036 0.034 0.035 4,739,982 0.0353 2.83%
1995-12-21 0 0.106 0.106 0.109 0.106 0.110 830,000 89,960 0.1084 0.034 0.034 0.035 0.034 0.036 2,554,665 0.0352 -1.85%
1995-12-20 0 0.108 0.105 0.108 0.103 0.109 1,740,000 186,480 0.1072 0.035 0.034 0.035 0.033 0.035 5,355,564 0.0348 9.09%
1995-12-19 0 0.099 0.098 0.101 0.099 0.100 620,000 61,700 0.0995 0.032 0.032 0.033 0.032 0.032 1,908,304 0.0323 -2.94%
1995-12-18 0 0.102 0.100 0.102 0.101 0.102 240,000 24,430 0.1018 0.033 0.032 0.033 0.033 0.033 738,698 0.0331 -2.86%
1995-12-15 0 0.105 0.105 0.110 0.105 0.112 3,980,000 436,540 0.1097 0.034 0.034 0.036 0.034 0.036 12,250,083 0.0356 -5.41%
1995-12-14 0 0.111 0.111 0.113 0.111 0.114 2,780,000 311,820 0.1122 0.036 0.036 0.037 0.036 0.037 8,556,590 0.0364 1.83%
1995-12-13 0 0.109 0.108 0.110 0.109 0.119 8,100,000 922,700 0.1139 0.035 0.035 0.036 0.035 0.039 24,931,073 0.0370 -6.84%
1995-12-12 0 0.117 0.117 0.118 0.101 0.117 13,670,000 1,502,660 0.1099 0.038 0.038 0.038 0.033 0.038 42,075,033 0.0357 17.00%
1995-12-11 0 0.100 0.098 0.103 0.097 0.100 750,000 73,720 0.0983 0.032 0.032 0.033 0.032 0.032 2,308,433 0.0319 2.04%
1995-12-08 0 0.098 0.097 0.099 0.095 0.100 1,220,000 117,790 0.0965 0.032 0.032 0.032 0.031 0.032 3,755,050 0.0314 -2.97%
1995-12-07 0 0.101 0.096 0.101 0.095 0.102 1,460,000 145,430 0.0996 0.033 0.031 0.033 0.031 0.033 4,493,749 0.0324 0.00%
1995-12-06 0 0.101 0.101 0.102 0.100 0.101 1,440,000 145,330 0.1009 0.033 0.033 0.033 0.032 0.033 4,432,191 0.0328 0.00%
1995-12-05 0 0.101 0.101 0.102 0.100 0.105 1,990,000 201,650 0.1013 0.033 0.033 0.033 0.032 0.034 6,125,041 0.0329 -0.98%
1995-12-04 0 0.102 0.101 0.103 0.102 0.105 1,570,000 161,050 0.1026 0.033 0.033 0.033 0.033 0.034 4,832,319 0.0333 -1.92%
1995-12-01 0 0.104 0.103 0.105 0.101 0.105 4,350,000 448,060 0.1030 0.034 0.033 0.034 0.033 0.034 13,388,909 0.0335 1.96%
1995-11-30 0 0.102 0.102 0.103 0.096 0.103 5,700,000 576,140 0.1011 0.033 0.033 0.033 0.031 0.033 17,544,088 0.0328 6.25%
1995-11-29 0 0.096 0.093 0.096 0.092 0.096 720,000 68,110 0.0946 0.031 0.030 0.031 0.030 0.031 2,216,095 0.0307 2.13%
1995-11-28 0 0.094 0.093 0.094 0.092 0.095 1,440,000 134,490 0.0934 0.031 0.030 0.031 0.030 0.031 4,432,191 0.0303 -1.05%
1995-11-27 0 0.095 0.092 0.095 0.091 0.095 2,450,000 226,210 0.0923 0.031 0.030 0.031 0.030 0.031 7,540,880 0.0300 0.00%
1995-11-24 0 0.095 0.093 0.097 0.095 0.096 210,000 20,050 0.0955 0.031 0.030 0.032 0.031 0.031 646,361 0.0310 -1.04%
1995-11-23 0 0.096 0.095 0.097 0.094 0.097 1,780,000 169,850 0.0954 0.031 0.031 0.032 0.031 0.032 5,478,680 0.0310 6.67%
1995-11-22 0 0.090 0.089 0.090 0.085 0.096 2,580,000 231,420 0.0897 0.029 0.029 0.029 0.028 0.031 7,941,008 0.0291 4.65%
1995-11-21 0 0.086 0.086 0.088 0.084 0.090 1,920,000 167,200 0.0871 0.028 0.028 0.029 0.027 0.029 5,909,588 0.0283 -7.53%
1995-11-20 0 0.093 0.092 0.093 0.093 0.093 100,000 9,300 0.0930 0.030 0.030 0.030 0.030 0.030 307,791 0.0302 -2.11%
1995-11-17 0 0.095 0.095 0.098 0.095 0.098 2,380,000 229,530 0.0964 0.031 0.031 0.032 0.031 0.032 7,325,426 0.0313 -5.00%
1995-11-16 0 0.100 0.096 0.100 0.095 0.100 2,930,000 285,320 0.0974 0.032 0.031 0.032 0.031 0.032 9,018,277 0.0316 -1.96%
1995-11-15 0 0.102 0.102 0.103 0.102 0.104 1,370,000 141,050 0.1030 0.033 0.033 0.033 0.033 0.034 4,216,737 0.0335 -1.92%
1995-11-14 0 0.104 0.102 0.106 0.100 0.104 1,910,000 195,790 0.1025 0.034 0.033 0.034 0.032 0.034 5,878,808 0.0333 0.00%
1995-11-13 0 0.104 0.103 0.105 0.101 0.104 1,030,000 105,740 0.1027 0.034 0.033 0.034 0.033 0.034 3,170,248 0.0334 -0.95%
1995-11-10 0 0.105 0.105 0.106 0.102 0.108 2,560,000 272,480 0.1064 0.034 0.034 0.034 0.033 0.035 7,879,450 0.0346 -0.94%
1995-11-09 0 0.106 0.105 0.108 0.104 0.111 2,530,000 273,330 0.1080 0.034 0.034 0.035 0.034 0.036 7,787,113 0.0351 -0.93%
1995-11-08 0 0.107 0.106 0.107 0.105 0.110 1,830,000 197,750 0.1081 0.035 0.034 0.035 0.034 0.036 5,632,576 0.0351 -6.14%
1995-11-07 0 0.114 0.111 0.115 0.100 0.118 3,760,000 418,700 0.1114 0.037 0.036 0.037 0.032 0.038 11,572,942 0.0362 3.64%
1995-11-06 0 0.110 - 0.110 - - 0 0 - 0.036 - 0.036 - - 0 - -0.90%
1995-11-03 0 0.111 0.111 0.112 0.109 0.112 2,170,000 239,250 0.1103 0.036 0.036 0.036 0.035 0.036 6,679,065 0.0358 0.91%
1995-11-02 0 0.110 0.111 0.113 0.109 0.117 2,770,000 312,070 0.1127 0.036 0.036 0.037 0.035 0.038 8,525,811 0.0366 -8.33%
1995-10-31 0 0.120 0.118 0.120 0.120 0.120 150,000 18,000 0.1200 0.039 0.038 0.039 0.039 0.039 461,687 0.0390 -3.23%
1995-10-30 0 0.124 0.123 0.124 0.123 0.127 1,810,000 224,610 0.1241 0.040 0.040 0.040 0.040 0.041 5,571,017 0.0403 -3.88%
1995-10-27 0 0.129 0.129 0.131 0.129 0.130 1,070,000 139,090 0.1300 0.042 0.042 0.043 0.042 0.042 3,293,364 0.0422 -0.77%
1995-10-26 0 0.130 0.130 0.132 0.130 0.131 1,320,000 172,730 0.1309 0.042 0.042 0.043 0.042 0.043 4,062,841 0.0425 -2.26%
1995-10-25 0 0.133 0.133 0.134 0.132 0.134 1,450,000 192,080 0.1325 0.043 0.043 0.044 0.043 0.044 4,462,970 0.0430 -0.75%
1995-10-24 0 0.134 0.134 0.135 0.132 0.133 750,000 99,250 0.1323 0.044 0.044 0.044 0.043 0.043 2,308,433 0.0430 -2.19%
1995-10-23 0 0.137 0.133 0.137 0.132 0.138 980,000 132,710 0.1354 0.045 0.043 0.045 0.043 0.045 3,016,352 0.0440 2.24%
1995-10-20 0 0.134 0.133 0.137 0.133 0.135 620,000 83,280 0.1343 0.044 0.043 0.045 0.043 0.044 1,908,304 0.0436 -0.74%
1995-10-19 0 0.135 0.133 0.138 0.131 0.136 820,000 110,200 0.1344 0.044 0.043 0.045 0.043 0.044 2,523,886 0.0437 0.00%
1995-10-18 0 0.135 0.135 0.137 0.135 0.138 650,000 88,750 0.1365 0.044 0.044 0.045 0.044 0.045 2,000,642 0.0444 0.00%
1995-10-17 0 0.135 0.135 0.139 0.133 0.134 330,000 44,020 0.1334 0.044 0.044 0.045 0.043 0.044 1,015,710 0.0433 -0.74%
1995-10-16 0 0.136 0.136 0.137 0.135 0.136 920,000 125,030 0.1359 0.044 0.044 0.045 0.044 0.044 2,831,677 0.0442 -1.45%
1995-10-13 0 0.138 0.136 0.138 0.132 0.140 1,970,000 267,810 0.1359 0.045 0.044 0.045 0.043 0.045 6,063,483 0.0442 0.73%
1995-10-12 0 0.137 0.137 0.138 0.136 0.140 920,000 127,330 0.1384 0.045 0.045 0.045 0.044 0.045 2,831,677 0.0450 -0.72%
1995-10-11 0 0.138 0.138 0.140 0.135 0.140 380,000 52,180 0.1373 0.045 0.045 0.045 0.044 0.045 1,169,606 0.0446 1.47%
1995-10-10 0 0.136 0.136 0.138 0.134 0.138 630,000 85,270 0.1353 0.044 0.044 0.045 0.044 0.045 1,939,083 0.0440 -1.45%
1995-10-09 0 0.138 0.138 0.140 0.138 0.141 1,760,000 245,090 0.1393 0.045 0.045 0.045 0.045 0.046 5,417,122 0.0452 -1.43%
1995-10-06 0 0.140 0.140 0.141 0.137 0.142 1,750,000 245,380 0.1402 0.045 0.045 0.046 0.045 0.046 5,386,343 0.0456 2.19%
1995-10-05 0 0.137 0.137 0.138 0.137 0.138 1,200,000 164,600 0.1372 0.045 0.045 0.045 0.045 0.045 3,693,492 0.0446 0.74%
1995-10-04 0 0.136 0.135 0.136 0.132 0.136 2,790,000 374,690 0.1343 0.044 0.044 0.044 0.043 0.044 8,587,369 0.0436 0.00%
1995-10-03 0 0.136 0.134 0.136 0.133 0.136 300,000 40,510 0.1350 0.044 0.044 0.044 0.043 0.044 923,373 0.0439 -0.73%
1995-10-02 0 0.137 0.137 0.140 0.135 0.138 1,070,000 145,570 0.1360 0.045 0.045 0.045 0.044 0.045 3,293,364 0.0442 -2.14%
1995-09-29 0 0.140 0.138 0.142 0.137 0.140 930,000 129,610 0.1394 0.045 0.045 0.046 0.045 0.045 2,862,456 0.0453 -1.41%
1995-09-28 0 0.142 0.142 0.145 0.139 0.148 3,180,000 459,430 0.1445 0.046 0.046 0.047 0.045 0.048 9,787,754 0.0469 -5.33%
1995-09-27 0 0.150 0.148 0.150 0.148 0.150 1,400,000 209,200 0.1494 0.049 0.048 0.049 0.048 0.049 4,309,074 0.0485 0.00%
1995-09-26 0 0.150 0.149 0.151 0.147 0.150 1,220,000 181,560 0.1488 0.049 0.048 0.049 0.048 0.049 3,755,050 0.0484 2.74%
1995-09-25 0 0.146 0.145 0.147 0.146 0.148 550,000 80,600 0.1465 0.047 0.047 0.048 0.047 0.048 1,692,851 0.0476 -1.35%
1995-09-22 0 0.148 0.147 0.149 0.147 0.149 1,650,000 243,470 0.1476 0.048 0.048 0.048 0.048 0.048 5,078,552 0.0479 0.68%
1995-09-21 0 0.147 0.146 0.147 0.145 0.151 2,640,000 390,070 0.1478 0.048 0.047 0.048 0.047 0.049 8,125,683 0.0480 -2.65%
1995-09-20 0 0.151 0.150 0.152 0.150 0.153 2,210,000 334,490 0.1514 0.049 0.049 0.049 0.049 0.050 6,802,182 0.0492 -1.31%
1995-09-19 0 0.153 0.152 0.155 0.153 0.153 970,000 148,410 0.1530 0.050 0.049 0.050 0.050 0.050 2,985,573 0.0497 -1.92%
1995-09-18 0 0.156 0.156 0.157 0.155 0.163 6,520,000 1,031,900 0.1583 0.051 0.051 0.051 0.050 0.053 20,067,975 0.0514 0.65%
1995-09-15 0 0.155 0.154 0.155 0.152 0.155 2,810,000 430,780 0.1533 0.050 0.050 0.050 0.049 0.050 8,648,928 0.0498 1.31%
1995-09-14 0 0.153 0.151 0.153 0.151 0.154 1,930,000 294,670 0.1527 0.050 0.049 0.050 0.049 0.050 5,940,367 0.0496 -0.65%
1995-09-13 0 0.154 0.152 0.154 0.152 0.155 3,030,000 465,880 0.1538 0.050 0.049 0.050 0.049 0.050 9,326,068 0.0500 0.65%
1995-09-12 0 0.153 0.151 0.153 0.149 0.156 4,440,000 675,280 0.1521 0.050 0.049 0.050 0.048 0.051 13,665,921 0.0494 1.32%
1995-09-11 0 0.151 0.150 0.151 0.148 0.151 1,200,000 179,610 0.1497 0.049 0.049 0.049 0.048 0.049 3,693,492 0.0486 0.67%
1995-09-08 0 0.150 0.148 0.150 0.148 0.150 470,000 69,800 0.1485 0.049 0.048 0.049 0.048 0.049 1,446,618 0.0483 2.04%
1995-09-07 0 0.147 0.147 0.150 0.145 0.147 490,000 71,930 0.1468 0.048 0.048 0.049 0.047 0.048 1,508,176 0.0477 -0.68%
1995-09-06 0 0.148 0.148 0.149 0.148 0.152 2,220,000 331,030 0.1491 0.048 0.048 0.048 0.048 0.049 6,832,961 0.0484 0.00%
1995-09-05 0 0.148 0.148 0.153 0.146 0.150 490,000 72,340 0.1476 0.048 0.048 0.050 0.047 0.049 1,508,176 0.0480 1.37%
1995-09-04 0 0.146 0.146 0.151 0.146 0.148 1,250,000 183,100 0.1465 0.047 0.047 0.049 0.047 0.048 3,847,388 0.0476 -1.35%
1995-09-01 0 0.148 0.146 0.149 0.146 0.152 4,810,000 718,220 0.1493 0.048 0.047 0.048 0.047 0.049 14,804,748 0.0485 -1.99%
1995-08-31 0 0.151 0.151 0.152 0.151 0.151 1,000,000 151,000 0.1510 0.049 0.049 0.049 0.049 0.049 3,077,910 0.0491 -1.31%
1995-08-30 0 0.153 0.153 0.154 0.152 0.157 2,690,000 416,870 0.1550 0.050 0.050 0.050 0.049 0.051 8,279,578 0.0503 1.32%
1995-08-29 0 0.151 0.151 0.153 0.151 0.153 1,690,000 256,710 0.1519 0.049 0.049 0.050 0.049 0.050 5,201,668 0.0494 -1.31%
1995-08-25 0 0.153 0.152 0.154 0.151 0.157 1,800,000 276,200 0.1534 0.050 0.049 0.050 0.049 0.051 5,540,238 0.0499 -1.92%
1995-08-24 0 0.156 0.154 0.156 0.151 0.158 1,690,000 263,430 0.1559 0.051 0.050 0.051 0.049 0.051 5,201,668 0.0506 0.00%
1995-08-23 0 0.156 0.155 0.157 0.151 0.157 2,590,000 400,760 0.1547 0.051 0.050 0.051 0.049 0.051 7,971,787 0.0503 2.63%
1995-08-22 0 0.152 0.150 0.152 0.148 0.152 800,000 120,650 0.1508 0.049 0.049 0.049 0.048 0.049 2,462,328 0.0490 0.66%
1995-08-21 0 0.151 0.151 0.153 0.151 0.151 490,000 73,990 0.1510 0.049 0.049 0.050 0.049 0.049 1,508,176 0.0491 0.00%
1995-08-18 0 0.151 0.151 0.153 0.151 0.154 1,510,000 230,130 0.1524 0.049 0.049 0.050 0.049 0.050 4,647,644 0.0495 -1.31%
1995-08-17 0 0.153 0.152 0.154 0.152 0.153 800,000 122,100 0.1526 0.050 0.049 0.050 0.049 0.050 2,462,328 0.0496 0.66%
1995-08-16 0 0.152 0.152 0.154 0.150 0.154 1,450,000 221,140 0.1525 0.049 0.049 0.050 0.049 0.050 4,462,970 0.0495 -0.65%
1995-08-15 0 0.153 0.153 0.155 0.153 0.156 370,000 57,220 0.1546 0.050 0.050 0.050 0.050 0.051 1,138,827 0.0502 0.00%
1995-08-14 0 0.153 0.154 0.155 0.150 0.155 1,090,000 166,350 0.1526 0.050 0.050 0.050 0.049 0.050 3,354,922 0.0496 -0.65%
1995-08-11 0 0.154 0.154 0.160 0.151 0.154 1,550,000 236,530 0.1526 0.050 0.050 0.052 0.049 0.050 4,770,761 0.0496 -1.91%
1995-08-10 0 0.157 0.157 0.158 0.157 0.158 1,360,000 214,510 0.1577 0.051 0.051 0.051 0.051 0.051 4,185,958 0.0512 -3.68%
1995-08-09 0 0.163 0.158 0.164 0.158 0.163 3,280,000 522,470 0.1593 0.053 0.051 0.053 0.051 0.053 10,095,545 0.0518 1.88%
1995-08-08 0 0.160 - 0.160 0.160 0.165 2,250,000 366,790 0.1630 0.052 - 0.052 0.052 0.054 6,925,298 0.0530 -3.03%
1995-08-07 0 0.165 0.164 0.167 0.163 0.165 1,390,000 227,960 0.1640 0.054 0.053 0.054 0.053 0.054 4,278,295 0.0533 -0.60%
1995-08-04 0 0.166 0.165 0.168 0.164 0.166 1,130,000 187,260 0.1657 0.054 0.054 0.055 0.053 0.054 3,478,039 0.0538 -0.60%
1995-08-03 0 0.167 0.166 0.168 0.166 0.168 2,750,000 459,460 0.1671 0.054 0.054 0.055 0.054 0.055 8,464,253 0.0543 0.60%
1995-08-02 0 0.166 0.166 0.167 0.166 0.170 2,080,000 349,440 0.1680 0.054 0.054 0.054 0.054 0.055 6,402,053 0.0546 -1.78%
1995-08-01 0 0.169 0.169 0.170 0.169 0.172 2,070,000 351,170 0.1696 0.055 0.055 0.055 0.055 0.056 6,371,274 0.0551 -1.17%
1995-07-31 0 0.171 0.171 0.172 0.170 0.174 3,470,000 594,610 0.1714 0.056 0.056 0.056 0.055 0.057 10,680,348 0.0557 -1.16%
1995-07-28 0 0.173 0.172 0.173 0.167 0.175 15,790,000 2,717,490 0.1721 0.056 0.056 0.056 0.054 0.057 48,600,202 0.0559 4.22%
1995-07-27 0 0.166 0.166 0.167 0.165 0.166 1,120,000 185,360 0.1655 0.054 0.054 0.054 0.054 0.054 3,447,259 0.0538 0.61%
1995-07-26 0 0.165 0.164 0.166 0.164 0.165 1,240,000 203,810 0.1644 0.054 0.053 0.054 0.053 0.054 3,816,609 0.0534 -0.60%
1995-07-25 0 0.166 0.166 0.167 0.163 0.168 2,290,000 380,060 0.1660 0.054 0.054 0.054 0.053 0.055 7,048,414 0.0539 1.22%
1995-07-24 0 0.164 0.162 0.164 0.163 0.164 960,000 156,580 0.1631 0.053 0.053 0.053 0.053 0.053 2,954,794 0.0530 -0.61%
1995-07-21 0 0.165 0.164 0.165 0.165 0.169 2,690,000 446,820 0.1661 0.054 0.053 0.054 0.054 0.055 8,279,578 0.0540 -1.20%
1995-07-20 0 0.167 0.165 - 0.158 0.167 2,910,000 470,410 0.1617 0.054 0.054 - 0.051 0.054 8,956,719 0.0525 0.60%
1995-07-19 0 0.166 0.165 0.166 0.165 0.167 2,640,000 437,380 0.1657 0.054 0.054 0.054 0.054 0.054 8,125,683 0.0538 -0.60%
1995-07-18 0 0.167 0.167 0.168 0.167 0.171 4,350,000 731,300 0.1681 0.054 0.054 0.055 0.054 0.056 13,388,909 0.0546 -1.18%
1995-07-17 0 0.169 0.168 0.169 0.168 0.170 1,940,000 328,130 0.1691 0.055 0.055 0.055 0.055 0.055 5,971,146 0.0550 -1.17%
1995-07-14 0 0.171 0.171 0.172 0.171 0.173 3,570,000 614,140 0.1720 0.056 0.056 0.056 0.056 0.056 10,988,139 0.0559 -1.16%
1995-07-13 0 0.173 0.172 0.174 0.172 0.176 7,550,000 1,309,830 0.1735 0.056 0.056 0.057 0.056 0.057 23,238,222 0.0564 0.00%
1995-07-12 0 0.173 0.173 0.174 0.173 0.176 12,020,000 2,089,410 0.1738 0.056 0.056 0.057 0.056 0.057 36,996,481 0.0565 0.58%
1995-07-11 0 0.172 0.171 0.173 0.171 0.176 9,480,000 1,639,220 0.1729 0.056 0.056 0.056 0.056 0.057 29,178,589 0.0562 0.58%
1995-07-10 0 0.171 0.169 0.171 0.169 0.173 5,400,000 922,810 0.1709 0.056 0.055 0.056 0.055 0.056 16,620,715 0.0555 0.59%
1995-07-07 0 0.170 0.169 0.170 0.169 0.174 8,920,000 1,525,330 0.1710 0.055 0.055 0.055 0.055 0.057 27,454,959 0.0556 0.00%
1995-07-06 0 0.170 0.169 0.171 0.168 0.177 13,590,000 2,351,650 0.1730 0.055 0.055 0.056 0.055 0.058 41,828,800 0.0562 1.19%
1995-07-05 0 0.168 0.168 0.169 0.166 0.169 4,850,000 815,520 0.1681 0.055 0.055 0.055 0.054 0.055 14,927,865 0.0546 1.20%
1995-07-04 0 0.166 0.166 0.168 0.166 0.170 3,140,000 529,240 0.1685 0.054 0.054 0.055 0.054 0.055 9,664,638 0.0548 -1.19%
1995-07-03 0 0.168 0.167 0.169 0.167 0.172 3,900,000 660,010 0.1692 0.055 0.054 0.055 0.054 0.056 12,003,850 0.0550 -2.33%
1995-06-30 0 0.172 0.171 0.173 0.165 0.175 11,790,000 2,007,550 0.1703 0.056 0.056 0.056 0.054 0.057 36,288,561 0.0553 2.99%
1995-06-29 0 0.167 0.167 0.168 0.166 0.170 5,280,000 888,060 0.1682 0.054 0.054 0.055 0.054 0.055 16,251,366 0.0546 -0.60%
1995-06-28 0 0.168 0.167 0.168 0.164 0.168 4,320,000 717,570 0.1661 0.055 0.054 0.055 0.053 0.055 13,296,572 0.0540 3.07%
1995-06-27 0 0.163 0.163 0.165 0.162 0.166 1,960,000 322,420 0.1645 0.053 0.053 0.054 0.053 0.054 6,032,704 0.0534 -0.61%
1995-06-26 0 0.164 0.164 0.166 0.163 0.166 2,020,000 332,370 0.1645 0.053 0.053 0.054 0.053 0.054 6,217,379 0.0535 -0.61%
1995-06-23 0 0.165 0.163 0.165 0.163 0.166 4,830,000 790,360 0.1636 0.054 0.053 0.054 0.053 0.054 14,866,306 0.0532 1.23%
1995-06-22 0 0.163 0.163 0.164 0.162 0.165 2,210,000 359,700 0.1628 0.053 0.053 0.053 0.053 0.054 6,802,182 0.0529 0.00%
1995-06-21 0 0.163 0.163 0.164 0.163 0.167 1,680,000 276,370 0.1645 0.053 0.053 0.053 0.053 0.054 5,170,889 0.0534 -0.61%
1995-06-20 0 0.164 0.163 0.164 0.162 0.169 6,350,000 1,044,890 0.1645 0.053 0.053 0.053 0.053 0.055 19,544,730 0.0535 -2.96%
1995-06-16 0 0.169 0.169 0.170 0.168 0.171 2,320,000 392,000 0.1690 0.055 0.055 0.055 0.055 0.056 7,140,752 0.0549 -0.59%
1995-06-15 0 0.170 0.169 0.170 0.169 0.175 7,140,000 1,230,520 0.1723 0.055 0.055 0.055 0.055 0.057 21,976,279 0.0560 0.59%
1995-06-14 0 0.169 0.168 0.170 0.168 0.171 5,370,000 909,330 0.1693 0.055 0.055 0.055 0.055 0.056 16,528,378 0.0550 1.81%
1995-06-13 0 0.166 0.164 0.168 0.164 0.175 7,910,000 1,350,840 0.1708 0.054 0.053 0.055 0.053 0.057 24,346,270 0.0555 -3.49%
1995-06-12 0 0.172 0.171 0.172 0.171 0.180 14,230,000 2,499,380 0.1756 0.056 0.056 0.056 0.056 0.058 43,798,662 0.0571 -1.15%
1995-06-09 0 0.174 0.174 0.175 0.171 0.185 63,250,000 11,315,800 0.1789 0.057 0.057 0.057 0.056 0.060 194,677,821 0.0581 2.35%
1995-06-08 0 0.170 0.169 0.170 0.155 0.172 9,450,000 1,550,710 0.1641 0.055 0.055 0.055 0.050 0.056 29,086,251 0.0533 7.59%
1995-06-07 0 0.158 0.155 0.158 0.156 0.158 2,040,000 318,640 0.1562 0.051 0.050 0.051 0.051 0.051 6,278,937 0.0507 0.00%
1995-06-06 0 0.158 0.157 0.158 0.156 0.159 1,830,000 288,180 0.1575 0.051 0.051 0.051 0.051 0.052 5,632,576 0.0512 0.00%
1995-06-05 0 0.158 0.156 0.160 0.156 0.158 1,510,000 237,270 0.1571 0.051 0.051 0.052 0.051 0.051 4,647,644 0.0511 0.64%
1995-06-01 0 0.157 0.157 0.158 0.157 0.160 2,150,000 339,470 0.1579 0.051 0.051 0.051 0.051 0.052 6,617,507 0.0513 -0.63%
1995-05-31 0 0.158 0.158 0.159 0.158 0.158 640,000 101,120 0.1580 0.051 0.051 0.052 0.051 0.051 1,969,863 0.0513 0.64%
1995-05-30 0 0.157 0.157 0.159 0.157 0.159 550,000 86,750 0.1577 0.051 0.051 0.052 0.051 0.052 1,692,851 0.0512 -1.26%
1995-05-29 0 0.159 0.159 0.160 0.158 0.159 1,760,000 279,340 0.1587 0.052 0.052 0.052 0.051 0.052 5,417,122 0.0516 -1.24%
1995-05-26 0 0.161 0.160 0.163 0.161 0.164 1,620,000 263,380 0.1626 0.052 0.052 0.053 0.052 0.053 4,986,215 0.0528 -2.42%
1995-05-25 0 0.165 0.163 0.165 0.161 0.165 4,490,000 730,070 0.1626 0.054 0.053 0.054 0.052 0.054 13,819,817 0.0528 2.48%
1995-05-24 0 0.161 0.161 0.163 0.161 0.164 6,260,000 1,016,600 0.1624 0.052 0.052 0.053 0.052 0.053 19,267,718 0.0528 0.00%
1995-05-23 0 0.161 0.161 0.162 0.160 0.165 4,240,000 687,180 0.1621 0.052 0.052 0.053 0.052 0.054 13,050,339 0.0527 1.26%
1995-05-22 0 0.159 0.158 0.160 0.159 0.160 1,450,000 231,550 0.1597 0.052 0.051 0.052 0.052 0.052 4,462,970 0.0519 0.63%
1995-05-19 0 0.158 0.157 0.159 0.156 0.158 1,250,000 196,900 0.1575 0.051 0.051 0.052 0.051 0.051 3,847,388 0.0512 -1.86%
1995-05-18 0 0.161 0.160 0.161 0.154 0.161 2,960,000 462,480 0.1562 0.052 0.052 0.052 0.050 0.052 9,110,614 0.0508 1.90%
1995-05-17 0 0.158 0.155 0.158 0.154 0.158 1,180,000 184,150 0.1561 0.051 0.050 0.051 0.050 0.051 3,631,934 0.0507 0.00%
1995-05-16 0 0.158 0.157 0.158 0.157 0.166 3,100,000 500,210 0.1614 0.051 0.051 0.051 0.051 0.054 9,541,522 0.0524 -1.25%
1995-05-15 0 0.160 0.159 0.161 0.159 0.162 2,500,000 403,070 0.1612 0.052 0.052 0.052 0.052 0.053 7,694,776 0.0524 -2.44%
1995-05-12 0 0.164 0.163 0.165 0.161 0.166 8,750,000 1,440,760 0.1647 0.053 0.053 0.054 0.052 0.054 26,931,714 0.0535 0.00%
1995-05-11 0 0.164 0.164 0.165 0.163 0.170 9,160,000 1,514,370 0.1653 0.053 0.053 0.054 0.053 0.055 28,193,658 0.0537 0.61%
1995-05-10 0 0.163 0.160 0.163 0.160 0.164 6,320,000 1,022,130 0.1617 0.053 0.052 0.053 0.052 0.053 19,452,393 0.0525 1.88%
1995-05-09 0 0.160 0.160 0.163 0.159 0.160 1,580,000 252,450 0.1598 0.052 0.052 0.053 0.052 0.052 4,863,098 0.0519 0.00%
1995-05-08 0 0.160 0.156 0.160 0.158 0.161 2,110,000 336,490 0.1595 0.052 0.051 0.052 0.051 0.052 6,494,391 0.0518 -0.62%
1995-05-05 0 0.161 0.161 0.162 0.158 0.161 3,000,000 477,490 0.1592 0.052 0.052 0.053 0.051 0.052 9,233,731 0.0517 1.90%
1995-05-04 0 0.158 0.157 0.158 0.158 0.168 4,930,000 811,310 0.1646 0.051 0.051 0.051 0.051 0.055 15,174,097 0.0535 -3.66%
1995-05-03 0 0.164 0.164 0.165 0.155 0.164 4,340,000 690,220 0.1590 0.053 0.053 0.054 0.050 0.053 13,358,130 0.0517 7.89%
1995-05-02 0 0.152 0.151 0.153 0.151 0.157 4,650,000 710,660 0.1528 0.049 0.049 0.050 0.049 0.051 14,312,282 0.0497 -3.80%
1995-05-01 0 0.158 0.158 0.159 0.158 0.160 1,400,000 221,900 0.1585 0.051 0.051 0.052 0.051 0.052 4,309,074 0.0515 -1.86%
1995-04-28 0 0.161 0.161 0.163 0.156 0.162 1,870,000 297,540 0.1591 0.052 0.052 0.053 0.051 0.053 5,755,692 0.0517 -0.62%
1995-04-27 0 0.162 0.162 0.163 0.158 0.165 1,370,000 221,910 0.1620 0.053 0.053 0.053 0.051 0.054 4,216,737 0.0526 1.25%
1995-04-26 0 0.160 0.159 0.160 0.158 0.163 6,340,000 1,015,530 0.1602 0.052 0.052 0.052 0.051 0.053 19,513,951 0.0520 -3.03%
1995-04-25 0 0.165 0.165 0.169 0.165 0.169 4,360,000 729,980 0.1674 0.054 0.054 0.055 0.054 0.055 13,419,689 0.0544 -3.51%
1995-04-24 0 0.171 0.171 0.172 0.170 0.178 4,390,000 755,460 0.1721 0.056 0.056 0.056 0.055 0.058 13,512,026 0.0559 -2.29%
1995-04-21 0 0.175 0.174 0.176 0.171 0.177 3,350,000 583,460 0.1742 0.057 0.057 0.057 0.056 0.058 10,310,999 0.0566 1.16%
1995-04-20 0 0.173 0.173 0.174 0.170 0.180 5,320,000 929,530 0.1747 0.056 0.056 0.057 0.055 0.058 16,374,482 0.0568 -1.14%
1995-04-19 0 0.175 0.175 0.178 0.172 0.185 6,800,000 1,225,480 0.1802 0.057 0.057 0.058 0.056 0.060 20,929,789 0.0586 -6.42%
1995-04-18 0 0.187 0.187 0.188 0.186 0.195 7,390,000 1,399,220 0.1893 0.061 0.061 0.061 0.060 0.063 22,745,756 0.0615 -0.53%
1995-04-13 0 0.188 0.185 0.189 0.185 0.193 16,690,000 3,156,350 0.1891 0.061 0.060 0.061 0.060 0.063 51,370,321 0.0614 -0.53%
1995-04-12 0 0.189 0.188 0.190 0.187 0.200 45,000,000 8,769,930 0.1949 0.061 0.061 0.062 0.061 0.065 138,505,959 0.0633 2.16%
1995-04-11 0 0.185 0.185 0.186 0.173 0.189 16,550,000 3,035,610 0.1834 0.060 0.060 0.060 0.056 0.061 50,939,414 0.0596 8.19%
1995-04-10 0 0.171 0.168 0.171 0.167 0.173 1,200,000 205,000 0.1708 0.056 0.055 0.056 0.054 0.056 3,693,492 0.0555 4.91%
1995-04-07 0 0.163 0.163 0.166 0.160 0.165 600,000 97,700 0.1628 0.053 0.053 0.054 0.052 0.054 1,846,746 0.0529 -1.21%
1995-04-06 0 0.165 0.165 0.168 0.165 0.169 470,000 78,600 0.1672 0.054 0.054 0.055 0.054 0.055 1,446,618 0.0543 -2.37%
1995-04-04 0 0.169 0.166 0.169 0.165 0.169 910,000 150,960 0.1659 0.055 0.054 0.055 0.054 0.055 2,800,898 0.0539 1.20%
1995-04-03 0 0.167 0.166 0.170 0.167 0.169 480,000 80,360 0.1674 0.054 0.054 0.055 0.054 0.055 1,477,397 0.0544 -1.76%
1995-03-31 0 0.170 0.169 0.170 0.168 0.171 1,400,000 237,100 0.1694 0.055 0.055 0.055 0.055 0.056 4,309,074 0.0550 -0.58%
1995-03-30 0 0.171 0.169 0.172 0.171 0.174 1,490,000 257,370 0.1727 0.056 0.055 0.056 0.056 0.057 4,586,086 0.0561 -1.16%
1995-03-29 0 0.173 0.173 0.174 0.173 0.177 3,210,000 561,040 0.1748 0.056 0.056 0.057 0.056 0.058 9,880,092 0.0568 0.00%
1995-03-28 0 0.173 0.172 0.174 0.171 0.175 1,630,000 281,290 0.1726 0.056 0.056 0.057 0.056 0.057 5,016,994 0.0561 0.00%
1995-03-27 0 0.173 0.173 0.174 0.171 0.174 4,540,000 782,430 0.1723 0.056 0.056 0.057 0.056 0.057 13,973,712 0.0560 2.37%
1995-03-24 0 0.169 0.168 0.170 0.167 0.170 2,640,000 445,640 0.1688 0.055 0.055 0.055 0.054 0.055 8,125,683 0.0548 -1.17%
1995-03-23 0 0.171 0.170 0.172 0.170 0.173 3,820,000 653,610 0.1711 0.056 0.055 0.056 0.055 0.056 11,757,617 0.0556 0.00%
1995-03-22 0 0.171 0.170 0.171 0.169 0.174 2,960,000 509,920 0.1723 0.056 0.055 0.056 0.055 0.057 9,110,614 0.0560 0.59%
1995-03-21 0 0.170 0.171 0.172 0.169 0.173 3,410,000 586,680 0.1720 0.055 0.056 0.056 0.055 0.056 10,495,674 0.0559 0.00%
1995-03-20 0 0.170 0.168 0.170 0.167 0.170 650,000 110,040 0.1693 0.055 0.055 0.055 0.054 0.055 2,000,642 0.0550 -0.58%
1995-03-17 0 0.171 0.168 0.171 0.170 0.176 3,790,000 650,140 0.1715 0.056 0.055 0.056 0.055 0.057 11,665,280 0.0557 0.00%
1995-03-16 0 0.171 0.171 0.173 0.171 0.176 3,590,000 624,850 0.1741 0.056 0.056 0.056 0.056 0.057 11,049,698 0.0565 -1.16%
1995-03-15 0 0.173 0.173 0.175 0.170 0.174 2,280,000 391,160 0.1716 0.056 0.056 0.057 0.055 0.057 7,017,635 0.0557 2.37%
1995-03-14 0 0.169 0.169 0.170 0.168 0.171 1,310,000 221,960 0.1694 0.055 0.055 0.055 0.055 0.056 4,032,062 0.0550 -1.74%
1995-03-13 0 0.172 0.168 0.172 0.168 0.172 1,100,000 187,010 0.1700 0.056 0.055 0.056 0.055 0.056 3,385,701 0.0552 4.24%
1995-03-10 0 0.165 0.165 0.170 0.165 0.170 1,380,000 232,110 0.1682 0.054 0.054 0.055 0.054 0.055 4,247,516 0.0546 -2.94%
1995-03-09 0 0.170 0.168 0.170 0.167 0.170 1,080,000 182,220 0.1687 0.055 0.055 0.055 0.054 0.055 3,324,143 0.0548 2.41%
1995-03-08 0 0.166 0.166 0.169 0.166 0.170 1,060,000 179,060 0.1689 0.054 0.054 0.055 0.054 0.055 3,262,585 0.0549 -5.14%
1995-03-07 0 0.175 0.174 0.176 0.175 0.180 1,160,000 205,210 0.1769 0.057 0.057 0.057 0.057 0.058 3,570,376 0.0575 0.00%
1995-03-06 0 0.175 0.175 0.178 0.175 0.181 610,000 107,520 0.1763 0.057 0.057 0.058 0.057 0.059 1,877,525 0.0573 -1.69%
1995-03-03 0 0.178 0.177 0.179 0.176 0.178 1,570,000 278,860 0.1776 0.058 0.058 0.058 0.057 0.058 4,832,319 0.0577 -1.66%
1995-03-02 0 0.181 0.181 0.182 0.179 0.183 3,030,000 547,360 0.1806 0.059 0.059 0.059 0.058 0.059 9,326,068 0.0587 0.56%
1995-03-01 0 0.180 0.178 0.180 0.178 0.180 2,180,000 390,730 0.1792 0.058 0.058 0.058 0.058 0.058 6,709,844 0.0582 -0.55%
1995-02-28 0 0.181 0.180 0.181 0.179 0.181 2,010,000 362,250 0.1802 0.059 0.058 0.059 0.058 0.059 6,186,600 0.0586 2.26%
1995-02-27 0 0.177 0.176 0.178 0.173 0.180 4,030,000 710,060 0.1762 0.058 0.057 0.058 0.056 0.058 12,403,978 0.0572 -1.12%
1995-02-24 0 0.179 0.176 0.180 0.174 0.182 4,560,000 814,670 0.1787 0.058 0.057 0.058 0.057 0.059 14,035,271 0.0580 0.56%
1995-02-23 0 0.178 0.178 0.179 0.175 0.180 2,710,000 482,600 0.1781 0.058 0.058 0.058 0.057 0.058 8,341,137 0.0579 1.71%
1995-02-22 0 0.175 0.171 0.175 0.175 0.182 2,130,000 376,800 0.1769 0.057 0.056 0.057 0.057 0.059 6,555,949 0.0575 -3.85%
1995-02-21 0 0.182 0.182 0.184 0.181 0.185 1,770,000 323,720 0.1829 0.059 0.059 0.060 0.059 0.060 5,447,901 0.0594 3.41%
1995-02-20 0 0.176 0.175 0.179 0.173 0.187 7,020,000 1,268,310 0.1807 0.057 0.057 0.058 0.056 0.061 21,606,930 0.0587 -7.85%
1995-02-17 0 0.191 0.191 0.192 0.190 0.195 4,520,000 870,910 0.1927 0.062 0.062 0.062 0.062 0.063 13,912,154 0.0626 -1.04%
1995-02-16 0 0.193 0.193 0.199 0.193 0.206 8,310,000 1,673,980 0.2014 0.063 0.063 0.065 0.063 0.067 25,577,434 0.0654 -3.50%
1995-02-15 0 0.200 0.200 0.201 0.196 0.202 5,420,000 1,076,790 0.1987 0.065 0.065 0.065 0.064 0.066 16,682,273 0.0645 3.63%
1995-02-14 0 0.193 0.193 0.195 0.190 0.208 12,930,000 2,572,780 0.1990 0.063 0.063 0.063 0.062 0.068 39,797,379 0.0646 -3.50%
1995-02-13 0 0.200 0.198 - 0.185 0.200 4,990,000 952,030 0.1908 0.065 0.064 - 0.060 0.065 15,358,772 0.0620 5.26%
1995-02-10 0 0.190 0.187 0.190 0.188 0.196 4,580,000 883,080 0.1928 0.062 0.061 0.062 0.061 0.064 14,096,829 0.0626 -1.04%
1995-02-09 0 0.192 0.190 0.192 0.180 0.200 8,650,000 1,644,260 0.1901 0.062 0.062 0.062 0.058 0.065 26,623,923 0.0618 6.67%
1995-02-08 0 0.180 0.180 0.182 0.170 0.195 9,700,000 1,813,050 0.1869 0.058 0.058 0.059 0.055 0.063 29,855,729 0.0607 5.88%
1995-02-07 0 0.170 0.169 0.171 0.165 0.175 4,570,000 780,420 0.1708 0.055 0.055 0.056 0.054 0.057 14,066,050 0.0555 4.94%
1995-02-06 0 0.162 0.161 0.163 0.157 0.163 2,300,000 368,000 0.1600 0.053 0.052 0.053 0.051 0.053 7,079,193 0.0520 4.52%
1995-02-03 0 0.155 - 0.155 0.155 0.157 60,000 9,340 0.1557 0.050 - 0.050 0.050 0.051 184,675 0.0506 -3.12%
1995-01-30 0 0.160 0.156 0.160 0.156 0.160 400,000 63,080 0.1577 0.052 0.051 0.052 0.051 0.052 1,231,164 0.0512 1.27%
1995-01-27 0 0.158 0.154 0.162 0.150 0.158 1,450,000 223,390 0.1541 0.051 0.050 0.053 0.049 0.051 4,462,970 0.0501 3.27%
1995-01-26 0 0.153 0.150 0.156 0.152 0.160 2,340,000 365,470 0.1562 0.050 0.049 0.051 0.049 0.052 7,202,310 0.0507 0.66%
1995-01-25 0 0.152 0.150 0.154 0.146 0.158 2,710,000 410,340 0.1514 0.049 0.049 0.050 0.047 0.051 8,341,137 0.0492 1.33%
1995-01-24 0 0.150 0.146 0.152 0.150 0.153 1,310,000 199,200 0.1521 0.049 0.047 0.049 0.049 0.050 4,032,062 0.0494 -1.96%
1995-01-23 0 0.153 0.150 0.155 0.150 0.162 1,430,000 218,140 0.1525 0.050 0.049 0.050 0.049 0.053 4,401,412 0.0496 -9.47%
1995-01-20 0 0.169 0.165 0.169 0.165 0.173 1,610,000 278,210 0.1728 0.055 0.054 0.055 0.054 0.056 4,955,435 0.0561 -2.31%
1995-01-19 0 0.173 0.173 0.178 0.170 0.181 4,070,000 712,520 0.1751 0.056 0.056 0.058 0.055 0.059 12,527,095 0.0569 -5.46%
1995-01-18 0 0.183 0.174 0.183 0.175 0.188 4,150,000 754,740 0.1819 0.059 0.057 0.059 0.057 0.061 12,773,327 0.0591 -1.61%
1995-01-17 0 0.186 0.185 0.190 0.168 0.188 5,110,000 910,580 0.1782 0.060 0.060 0.062 0.055 0.061 15,728,121 0.0579 8.77%
1995-01-16 0 0.171 0.170 0.172 0.170 0.172 1,060,000 181,130 0.1709 0.056 0.055 0.056 0.055 0.056 3,262,585 0.0555 0.00%
1995-01-13 0 0.171 0.161 0.171 0.160 0.180 2,830,000 475,090 0.1679 0.056 0.052 0.056 0.052 0.058 8,710,486 0.0545 -6.04%
1995-01-12 0 0.182 0.180 0.182 0.182 0.188 1,670,000 305,930 0.1832 0.059 0.058 0.059 0.059 0.061 5,140,110 0.0595 -0.55%
1995-01-11 0 0.183 0.183 0.188 0.183 0.191 3,150,000 590,360 0.1874 0.059 0.059 0.061 0.059 0.062 9,695,417 0.0609 -0.54%
1995-01-10 0 0.184 0.182 0.184 0.183 0.189 1,300,000 241,830 0.1860 0.060 0.059 0.060 0.059 0.061 4,001,283 0.0604 -2.65%
1995-01-09 0 0.189 0.188 0.189 0.189 0.192 1,720,000 328,140 0.1908 0.061 0.061 0.061 0.061 0.062 5,294,006 0.0620 -0.53%
1995-01-06 0 0.190 0.190 0.194 0.190 0.197 530,000 101,800 0.1921 0.062 0.062 0.063 0.062 0.064 1,631,292 0.0624 -4.52%
1995-01-05 0 0.199 0.198 0.200 0.197 0.200 2,960,000 583,610 0.1972 0.065 0.064 0.065 0.064 0.065 9,110,614 0.0641 2.05%
1995-01-04 0 0.195 0.195 0.196 0.192 0.196 1,220,000 237,660 0.1948 0.063 0.063 0.064 0.062 0.064 3,755,050 0.0633 0.52%
1995-01-03 0 0.194 0.190 0.194 0.189 0.196 1,450,000 277,850 0.1916 0.063 0.062 0.063 0.061 0.064 4,462,970 0.0623 -3.96%
1994-12-30 0 0.202 0.201 0.204 0.201 0.205 1,360,000 277,060 0.2037 0.066 0.065 0.066 0.065 0.067 4,185,958 0.0662 -1.46%
1994-12-29 0 0.205 0.203 0.205 0.200 0.205 990,000 202,090 0.2041 0.067 0.066 0.067 0.065 0.067 3,047,131 0.0663 0.99%
1994-12-28 0 0.203 0.203 0.205 0.203 0.208 2,240,000 462,370 0.2064 0.066 0.066 0.067 0.066 0.068 6,894,519 0.0671 -0.98%
1994-12-23 0 0.205 0.205 0.209 0.196 0.207 4,110,000 825,460 0.2008 0.067 0.067 0.068 0.064 0.067 12,650,211 0.0653 1.49%
1994-12-22 0 0.202 0.202 0.209 0.200 0.212 1,340,000 279,380 0.2085 0.066 0.066 0.068 0.065 0.069 4,124,400 0.0677 -4.27%
1994-12-21 0 0.211 0.210 0.211 0.211 0.213 2,890,000 611,130 0.2115 0.069 0.068 0.069 0.069 0.069 8,895,161 0.0687 -1.86%
1994-12-20 0 0.215 0.215 0.216 0.209 0.215 1,310,000 278,860 0.2129 0.070 0.070 0.070 0.068 0.070 4,032,062 0.0692 3.86%
1994-12-19 0 0.207 0.205 0.214 0.207 0.223 3,690,000 808,720 0.2192 0.067 0.067 0.070 0.067 0.072 11,357,489 0.0712 -5.05%
1994-12-16 0 0.218 0.218 0.220 0.214 0.226 5,670,000 1,248,840 0.2203 0.071 0.071 0.071 0.070 0.073 17,451,751 0.0716 -1.36%
1994-12-15 0 0.221 0.218 0.221 0.200 0.221 6,880,000 1,462,480 0.2126 0.072 0.071 0.072 0.065 0.072 21,176,022 0.0691 10.50%
1994-12-14 0 0.200 0.200 0.202 0.197 0.203 2,450,000 491,000 0.2004 0.065 0.065 0.066 0.064 0.066 7,540,880 0.0651 1.01%
1994-12-13 0 0.198 0.196 0.198 0.190 0.198 2,830,000 551,200 0.1948 0.064 0.064 0.064 0.062 0.064 8,710,486 0.0633 2.59%
1994-12-12 0 0.193 - 0.200 0.193 0.204 1,870,000 372,200 0.1990 0.063 - 0.065 0.063 0.066 5,755,692 0.0647 -4.46%
1994-12-09 0 0.202 0.201 0.204 0.196 0.215 5,300,000 1,065,840 0.2011 0.066 0.065 0.066 0.064 0.070 16,312,924 0.0653 -8.60%
1994-12-08 0 0.221 0.221 0.222 0.220 0.227 2,380,000 530,020 0.2227 0.072 0.072 0.072 0.071 0.074 7,325,426 0.0724 -3.91%
1994-12-07 0 0.230 0.228 0.234 0.228 0.237 820,000 189,500 0.2311 0.075 0.074 0.076 0.074 0.077 2,523,886 0.0751 -2.95%
1994-12-06 0 0.237 0.232 0.237 0.225 0.237 2,710,000 617,350 0.2278 0.077 0.075 0.077 0.073 0.077 8,341,137 0.0740 3.04%
1994-12-05 0 0.230 0.230 0.232 0.230 0.236 3,240,000 751,390 0.2319 0.075 0.075 0.075 0.075 0.077 9,972,429 0.0753 -0.86%
1994-12-02 0 0.232 0.230 0.232 0.226 0.245 5,420,000 1,252,900 0.2312 0.075 0.075 0.075 0.073 0.080 16,682,273 0.0751 -6.07%
1994-12-01 0 0.247 0.245 0.249 0.246 0.255 2,060,000 516,020 0.2505 0.080 0.080 0.081 0.080 0.083 6,340,495 0.0814 -1.20%
1994-11-30 0 0.250 0.250 0.255 0.246 0.255 3,040,000 759,860 0.2500 0.081 0.081 0.083 0.080 0.083 9,356,847 0.0812 -3.85%
1994-11-29 0 0.260 0.255 0.265 0.255 0.270 2,930,000 763,800 0.2607 0.084 0.083 0.086 0.083 0.088 9,018,277 0.0847 4.00%
1994-11-28 0 0.250 0.248 0.260 0.250 0.275 1,960,000 519,000 0.2648 0.081 0.081 0.084 0.081 0.089 6,032,704 0.0860 -7.41%
1994-11-25 0 0.270 0.270 0.275 0.265 0.275 4,860,000 1,295,150 0.2665 0.088 0.088 0.089 0.086 0.089 14,958,644 0.0866 1.89%
1994-11-24 0 0.265 0.260 0.270 0.255 0.285 17,630,000 4,739,000 0.2688 0.086 0.084 0.088 0.083 0.093 54,263,557 0.0873 6.43%
1994-11-23 0 0.249 0.249 0.250 0.240 0.250 8,540,000 2,108,130 0.2469 0.081 0.081 0.081 0.078 0.081 26,285,353 0.0802 -6.04%
1994-11-22 0 0.265 0.260 0.265 0.265 0.295 6,890,000 1,895,500 0.2751 0.086 0.084 0.086 0.086 0.096 21,206,801 0.0894 -10.17%
1994-11-21 0 0.295 0.295 0.300 0.295 0.305 3,230,000 962,000 0.2978 0.096 0.096 0.097 0.096 0.099 9,941,650 0.0968 -3.28%
1994-11-18 0 0.305 0.305 0.310 0.305 0.310 4,710,000 1,438,500 0.3054 0.099 0.099 0.101 0.099 0.101 14,496,957 0.0992 -1.61%
1994-11-17 0 0.310 0.310 0.315 0.310 0.315 8,750,000 2,715,250 0.3103 0.101 0.101 0.102 0.101 0.102 26,931,714 0.1008 -1.59%
1994-11-16 0 0.315 0.310 0.320 0.315 0.315 1,760,000 554,400 0.3150 0.102 0.101 0.104 0.102 0.102 5,417,122 0.1023 -1.56%
1994-11-15 0 0.320 0.320 0.325 0.315 0.320 4,060,000 1,297,150 0.3195 0.104 0.104 0.106 0.102 0.104 12,496,315 0.1038 1.59%
1994-11-14 0 0.315 0.310 0.315 0.310 0.315 1,760,000 551,950 0.3136 0.102 0.101 0.102 0.101 0.102 5,417,122 0.1019 -1.56%
1994-11-11 0 0.320 0.310 0.320 0.315 0.320 1,520,000 478,900 0.3151 0.104 0.101 0.104 0.102 0.104 4,678,424 0.1024 1.59%
1994-11-10 0 0.315 0.315 0.320 0.315 0.320 2,580,000 815,000 0.3159 0.102 0.102 0.104 0.102 0.104 7,941,008 0.1026 -1.56%
1994-11-09 0 0.320 0.315 0.320 0.310 0.320 6,180,000 1,951,750 0.3158 0.104 0.102 0.104 0.101 0.104 19,021,485 0.1026 1.59%
1994-11-08 0 0.315 0.315 0.320 0.315 0.325 7,000,000 2,248,950 0.3213 0.102 0.102 0.104 0.102 0.106 21,545,371 0.1044 0.00%
1994-11-07 0 0.315 0.315 0.320 0.310 0.330 10,960,000 3,497,250 0.3191 0.102 0.102 0.104 0.101 0.107 33,733,896 0.1037 -1.56%
1994-11-04 0 0.320 0.320 0.325 0.320 0.335 3,500,000 1,149,900 0.3285 0.104 0.104 0.106 0.104 0.109 10,772,686 0.1067 -3.03%
1994-11-03 0 0.330 0.325 0.335 0.325 0.340 6,650,000 2,212,750 0.3327 0.107 0.106 0.109 0.106 0.110 20,468,103 0.1081 0.00%
1994-11-02 0 0.330 0.330 0.335 0.330 0.340 7,670,000 2,562,950 0.3342 0.107 0.107 0.109 0.107 0.110 23,607,571 0.1086 -1.49%
1994-11-01 0 0.335 0.330 0.335 0.330 0.350 18,420,000 6,269,950 0.3404 0.109 0.107 0.109 0.107 0.114 56,695,106 0.1106 0.00%
1994-10-31 0 0.335 0.335 0.340 0.315 0.340 11,830,000 3,887,050 0.3286 0.109 0.109 0.110 0.102 0.110 36,411,678 0.1068 6.35%
1994-10-28 0 0.315 0.315 0.320 0.315 0.325 5,580,000 1,776,250 0.3183 0.102 0.102 0.104 0.102 0.106 17,174,739 0.1034 0.00%
1994-10-27 0 0.315 0.310 0.315 0.310 0.320 5,840,000 1,849,400 0.3167 0.102 0.101 0.102 0.101 0.104 17,974,996 0.1029 1.61%
1994-10-26 0 0.310 0.310 0.315 0.305 0.315 4,760,000 1,472,150 0.3093 0.101 0.101 0.102 0.099 0.102 14,650,853 0.1005 1.64%
1994-10-25 0 0.305 0.305 0.310 0.305 0.320 5,690,000 1,775,650 0.3121 0.099 0.099 0.101 0.099 0.104 17,513,309 0.1014 -4.69%
1994-10-24 0 0.320 0.315 0.320 0.315 0.320 2,590,000 825,000 0.3185 0.104 0.102 0.104 0.102 0.104 7,971,787 0.1035 1.59%
1994-10-21 0 0.315 0.315 0.320 0.315 0.325 2,350,000 752,250 0.3201 0.102 0.102 0.104 0.102 0.106 7,233,089 0.1040 -3.08%
1994-10-20 0 0.325 0.325 0.330 0.320 0.330 4,410,000 1,439,850 0.3265 0.106 0.106 0.107 0.104 0.107 13,573,584 0.1061 0.00%
1994-10-19 0 0.325 0.320 0.325 0.325 0.335 4,260,000 1,392,900 0.3270 0.106 0.104 0.106 0.106 0.109 13,111,897 0.1062 -1.52%
1994-10-18 0 0.330 0.330 0.335 0.320 0.335 3,820,000 1,267,200 0.3317 0.107 0.107 0.109 0.104 0.109 11,757,617 0.1078 1.54%
1994-10-17 0 0.325 0.320 0.330 0.325 0.340 6,010,000 1,977,550 0.3290 0.106 0.104 0.107 0.106 0.110 18,498,240 0.1069 -2.99%
1994-10-14 0 0.335 0.335 0.340 0.325 0.345 9,790,000 3,283,850 0.3354 0.109 0.109 0.110 0.106 0.112 30,132,741 0.1090 0.00%
1994-10-12 0 0.335 0.330 0.335 0.330 0.345 11,420,000 3,852,550 0.3374 0.109 0.107 0.109 0.107 0.112 35,149,735 0.1096 0.00%
1994-10-11 0 0.335 0.335 0.340 0.330 0.350 21,250,000 7,244,350 0.3409 0.109 0.109 0.110 0.107 0.114 65,405,592 0.1108 -1.47%
1994-10-10 0 0.340 0.340 0.345 0.315 0.350 41,030,000 13,943,450 0.3398 0.110 0.110 0.112 0.102 0.114 126,286,656 0.1104 7.94%
1994-10-07 0 0.315 0.315 0.320 0.305 0.320 12,840,000 3,983,650 0.3103 0.102 0.102 0.104 0.099 0.104 39,520,367 0.1008 0.00%
1994-10-06 0 0.315 0.315 0.320 0.310 0.330 9,420,000 3,026,650 0.3213 0.102 0.102 0.104 0.101 0.107 28,993,914 0.1044 -1.56%
1994-10-05 0 0.320 0.320 0.325 0.310 0.340 15,430,000 5,044,950 0.3270 0.104 0.104 0.106 0.101 0.110 47,492,155 0.1062 -1.54%
1994-10-04 0 0.325 0.320 0.325 0.315 0.335 2,740,000 901,800 0.3291 0.106 0.104 0.106 0.102 0.109 8,433,474 0.1069 -1.52%
1994-10-03 0 0.330 0.325 0.330 0.330 0.345 7,430,000 2,487,300 0.3348 0.107 0.106 0.107 0.107 0.112 22,868,873 0.1088 -2.08%
1994-09-30 0 0.337 0.336 0.338 0.324 0.337 12,070,000 4,019,960 0.3331 0.109 0.109 0.110 0.105 0.109 37,150,376 0.1082 1.51%
1994-09-29 0 0.332 0.331 0.332 0.330 0.347 17,130,000 5,770,380 0.3369 0.108 0.108 0.108 0.107 0.113 52,724,602 0.1094 -2.64%
1994-09-28 0 0.341 0.338 0.342 0.340 0.357 18,020,000 6,311,580 0.3503 0.111 0.110 0.111 0.110 0.116 55,463,942 0.1138 -1.73%
1994-09-27 0 0.347 0.347 0.348 0.342 0.366 21,740,000 7,673,440 0.3530 0.113 0.113 0.113 0.111 0.119 66,913,768 0.1147 -4.67%
1994-09-26 0 0.364 0.360 0.364 0.360 0.392 26,410,000 9,961,420 0.3772 0.118 0.117 0.118 0.117 0.127 81,287,609 0.1225 -6.67%
1994-09-23 0 0.390 0.390 0.391 0.387 0.396 22,500,000 8,821,310 0.3921 0.127 0.127 0.127 0.126 0.129 69,252,980 0.1274 -0.26%
1994-09-22 0 0.391 0.391 0.393 0.391 0.398 24,830,000 9,776,960 0.3938 0.127 0.127 0.128 0.127 0.129 76,424,510 0.1279 -2.25%
1994-09-20 0 0.400 0.398 0.400 0.390 0.408 48,640,000 19,486,390 0.4006 0.130 0.129 0.130 0.127 0.133 149,709,553 0.1302 2.56%
1994-09-19 0 0.390 0.390 0.391 0.384 0.397 38,430,000 15,021,680 0.3909 0.127 0.127 0.127 0.125 0.129 118,284,089 0.1270 1.04%
1994-09-16 0 0.386 0.385 0.386 0.385 0.417 110,140,000 44,717,950 0.4060 0.125 0.125 0.125 0.125 0.135 339,001,030 0.1319 -2.77%
1994-09-15 0 0.397 0.399 0.400 0.367 0.400 89,130,000 33,926,280 0.3806 0.129 0.130 0.130 0.119 0.130 274,334,137 0.1237 8.17%
1994-09-14 0 0.367 0.366 0.367 0.366 0.374 39,210,000 14,487,290 0.3695 0.119 0.119 0.119 0.119 0.122 120,684,859 0.1200 0.27%
1994-09-13 0 0.366 0.367 0.368 0.361 0.372 39,230,000 14,389,770 0.3668 0.119 0.119 0.120 0.117 0.121 120,746,417 0.1192 1.67%
1994-09-12 0 0.360 0.359 0.361 0.354 0.368 19,710,000 7,110,120 0.3607 0.117 0.117 0.117 0.115 0.120 60,665,610 0.1172 -1.37%
1994-09-09 0 0.365 0.364 0.365 0.360 0.375 53,120,000 19,476,260 0.3666 0.119 0.118 0.119 0.117 0.122 163,498,590 0.1191 3.11%
1994-09-08 0 0.354 0.353 0.355 0.349 0.358 22,200,000 7,865,560 0.3543 0.115 0.115 0.115 0.113 0.116 68,329,607 0.1151 1.43%
1994-09-07 0 0.349 0.348 0.349 0.345 0.356 12,300,000 4,321,530 0.3513 0.113 0.113 0.113 0.112 0.116 37,858,296 0.1142 -1.97%
1994-09-06 0 0.356 0.353 0.356 0.340 0.358 32,710,000 11,420,120 0.3491 0.116 0.115 0.116 0.110 0.116 100,678,443 0.1134 3.19%
1994-09-05 0 0.345 0.344 0.346 0.345 0.360 32,150,000 11,340,400 0.3527 0.112 0.112 0.112 0.112 0.117 98,954,813 0.1146 -4.43%
1994-09-02 0 0.361 0.361 0.363 0.349 0.363 61,310,000 21,931,140 0.3577 0.117 0.117 0.118 0.113 0.118 188,706,675 0.1162 4.64%
1994-09-01 0 0.345 0.346 0.347 0.332 0.350 34,860,000 12,011,630 0.3446 0.112 0.112 0.113 0.108 0.114 107,295,950 0.1119 3.92%
1994-08-31 0 0.332 0.334 - 0.316 0.334 10,880,000 3,508,190 0.3224 0.108 0.109 - 0.103 0.109 33,487,663 0.1048 4.08%
1994-08-30 0 0.319 0.319 0.320 0.316 0.324 8,552,400 2,728,681 0.3191 0.104 0.104 0.104 0.103 0.105 26,323,519 0.1037 0.00%
1994-08-26 0 0.319 0.318 0.319 0.313 0.322 6,850,000 2,176,480 0.3177 0.104 0.103 0.104 0.102 0.105 21,083,685 0.1032 1.92%
1994-08-25 0 0.313 0.313 0.315 0.312 0.318 9,150,000 2,875,180 0.3142 0.102 0.102 0.102 0.101 0.103 28,162,878 0.1021 -0.32%
1994-08-24 0 0.314 0.314 0.316 0.307 0.316 15,880,000 4,955,380 0.3121 0.102 0.102 0.103 0.100 0.103 48,877,214 0.1014 2.28%
1994-08-23 0 0.307 0.306 0.310 0.306 0.325 6,140,000 1,923,870 0.3133 0.100 0.099 0.101 0.099 0.106 18,898,369 0.1018 -4.95%
1994-08-22 0 0.323 0.323 0.325 0.322 0.326 7,660,000 2,481,650 0.3240 0.105 0.105 0.106 0.105 0.106 23,576,792 0.1053 -0.31%
1994-08-19 0 0.324 0.322 0.324 0.317 0.327 10,800,000 3,462,710 0.3206 0.105 0.105 0.105 0.103 0.106 33,241,430 0.1042 0.31%
1994-08-18 0 0.323 0.323 0.325 0.323 0.334 8,790,000 2,881,230 0.3278 0.105 0.105 0.106 0.105 0.109 27,054,831 0.1065 -1.52%
1994-08-17 0 0.328 0.327 0.328 0.327 0.342 20,840,000 7,013,940 0.3366 0.107 0.106 0.107 0.106 0.111 64,143,649 0.1093 -2.09%
1994-08-16 0 0.335 0.333 0.335 0.317 0.336 22,090,000 7,254,530 0.3284 0.109 0.108 0.109 0.103 0.109 67,991,036 0.1067 4.04%
1994-08-15 0 0.322 0.321 0.322 0.321 0.341 13,470,000 4,419,490 0.3281 0.105 0.104 0.105 0.104 0.111 41,459,451 0.1066 -4.45%
1994-08-12 0 0.337 0.335 0.336 0.335 0.360 31,010,000 10,722,870 0.3458 0.109 0.109 0.109 0.109 0.117 95,445,996 0.1123 -5.87%
1994-08-11 0 0.358 0.357 0.358 0.357 0.376 39,654,065 14,549,001 0.3669 0.116 0.116 0.116 0.116 0.122 122,051,651 0.1192 -2.98%
1994-08-10 0 0.369 0.368 0.369 0.358 0.397 101,290,000 37,513,760 0.3704 0.120 0.120 0.120 0.116 0.129 311,761,525 0.1203 0.82%
1994-08-09 1 0.366 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
1994-08-08 1 0.366 0.365 0.366 0.317 0.373 106,100,000 38,057,480 0.3587 0.119 0.119 0.119 0.103 0.121 326,566,273 0.1165 16.93%
1994-08-05 0 0.313 0.313 0.314 0.302 0.315 45,010,000 13,880,120 0.3084 0.102 0.102 0.102 0.098 0.102 138,536,738 0.1002 3.30%
1994-08-04 0 0.303 0.300 0.303 0.295 0.317 31,260,000 9,618,770 0.3077 0.098 0.097 0.098 0.096 0.103 96,215,473 0.1000 2.71%
1994-08-03 0 0.295 0.294 0.295 0.292 0.317 14,850,000 4,522,990 0.3046 0.096 0.096 0.096 0.095 0.103 45,706,967 0.0990 -5.45%
1994-08-02 0 0.312 0.312 0.314 0.309 0.331 61,760,000 19,758,550 0.3199 0.101 0.101 0.102 0.100 0.108 190,091,734 0.1039 -3.41%
1994-08-01 0 0.323 0.322 0.323 0.278 0.325 33,070,000 9,975,100 0.3016 0.105 0.105 0.105 0.090 0.106 101,786,491 0.0980 15.36%
1994-07-29 0 0.280 0.278 0.280 0.278 0.287 6,960,000 1,947,610 0.2798 0.091 0.090 0.091 0.090 0.093 21,422,255 0.0909 0.72%
1994-07-28 0 0.278 0.277 0.278 0.272 0.285 18,690,000 5,245,300 0.2806 0.090 0.090 0.090 0.088 0.093 57,526,142 0.0912 1.46%
1994-07-27 0 0.274 0.273 0.274 0.267 0.274 9,240,000 2,498,530 0.2704 0.089 0.089 0.089 0.087 0.089 28,439,890 0.0879 3.40%
1994-07-26 0 0.265 0.265 0.269 0.262 0.269 8,670,000 2,297,900 0.2650 0.086 0.086 0.087 0.085 0.087 26,685,482 0.0861 1.15%
1994-07-25 0 0.262 0.262 0.264 0.262 0.282 11,410,000 3,105,300 0.2722 0.085 0.085 0.086 0.085 0.092 35,118,955 0.0884 -4.38%
1994-07-22 0 0.274 0.274 0.275 0.268 0.288 38,850,000 10,882,630 0.2801 0.089 0.089 0.089 0.087 0.094 119,576,812 0.0910 2.62%
1994-07-21 0 0.267 0.265 0.267 0.260 0.269 5,750,000 1,521,710 0.2646 0.087 0.086 0.087 0.084 0.087 17,697,984 0.0860 1.91%
1994-07-20 0 0.262 0.261 0.262 0.259 0.266 3,650,000 955,640 0.2618 0.085 0.085 0.085 0.084 0.086 11,234,372 0.0851 0.38%
1994-07-19 0 0.261 0.260 0.262 0.258 0.262 3,470,000 904,180 0.2606 0.085 0.084 0.085 0.084 0.085 10,680,348 0.0847 -1.14%
1994-07-18 0 0.264 0.264 0.266 0.262 0.266 3,500,000 926,500 0.2647 0.086 0.086 0.086 0.085 0.086 10,772,686 0.0860 -1.12%
1994-07-15 0 0.267 0.267 0.268 0.262 0.273 8,460,000 2,267,060 0.2680 0.087 0.087 0.087 0.085 0.089 26,039,120 0.0871 0.38%
1994-07-14 0 0.266 0.266 0.268 0.256 0.269 9,250,000 2,455,980 0.2655 0.086 0.086 0.087 0.083 0.087 28,470,669 0.0863 3.10%
1994-07-13 0 0.258 0.258 0.259 0.256 0.267 4,150,000 1,081,240 0.2605 0.084 0.084 0.084 0.083 0.087 12,773,327 0.0846 1.18%
1994-07-12 0 0.255 0.254 0.256 0.255 0.262 3,660,000 942,480 0.2575 0.083 0.083 0.083 0.083 0.085 11,265,151 0.0837 -1.92%
1994-07-11 0 0.260 0.258 0.261 0.255 0.267 5,150,000 1,342,100 0.2606 0.084 0.084 0.085 0.083 0.087 15,851,238 0.0847 -4.06%
1994-07-08 0 0.271 0.269 0.271 0.267 0.288 24,170,000 6,715,640 0.2779 0.088 0.087 0.088 0.087 0.094 74,393,090 0.0903 0.37%
1994-07-07 0 0.270 0.268 0.270 0.255 0.270 12,040,000 3,188,910 0.2649 0.088 0.087 0.088 0.083 0.088 37,058,039 0.0861 5.47%
1994-07-06 0 0.256 0.254 0.258 0.248 0.267 11,580,000 2,987,540 0.2580 0.083 0.083 0.084 0.081 0.087 35,642,200 0.0838 -1.92%
1994-07-05 0 0.261 0.260 0.261 0.230 0.267 14,930,000 3,822,440 0.2560 0.085 0.084 0.085 0.075 0.087 45,953,199 0.0832 12.02%
1994-07-04 0 0.233 0.232 0.235 0.233 0.236 1,230,000 288,590 0.2346 0.076 0.075 0.076 0.076 0.077 3,785,830 0.0762 -0.85%
1994-07-01 0 0.235 0.231 0.235 0.234 0.240 940,000 221,110 0.2352 0.076 0.075 0.076 0.076 0.078 2,893,236 0.0764 -4.47%
1994-06-30 0 0.246 0.245 0.249 0.227 0.250 3,326,000 808,250 0.2430 0.080 0.080 0.081 0.074 0.081 10,237,129 0.0790 6.49%
1994-06-29 0 0.231 0.228 0.240 0.227 0.242 3,620,000 831,970 0.2298 0.075 0.074 0.078 0.074 0.079 11,142,035 0.0747 -3.75%
1994-06-28 0 0.240 0.240 0.245 0.240 0.247 4,900,000 1,187,410 0.2423 0.078 0.078 0.080 0.078 0.080 15,081,760 0.0787 -3.61%
1994-06-27 0 0.249 0.248 0.249 0.247 0.260 1,890,000 476,950 0.2524 0.081 0.081 0.081 0.080 0.084 5,817,250 0.0820 -6.04%
1994-06-24 0 0.265 0.260 0.265 0.265 0.270 1,910,000 512,950 0.2686 0.086 0.084 0.086 0.086 0.088 5,878,808 0.0873 -3.64%
1994-06-23 0 0.275 0.270 0.275 0.265 0.275 1,390,000 377,850 0.2718 0.089 0.088 0.089 0.086 0.089 4,278,295 0.0883 1.85%
1994-06-22 0 0.270 0.270 0.275 0.270 0.275 1,410,000 381,200 0.2704 0.088 0.088 0.089 0.088 0.089 4,339,853 0.0878 0.00%
1994-06-21 0 0.270 0.265 0.275 0.270 0.275 1,590,000 429,400 0.2701 0.088 0.086 0.089 0.088 0.089 4,893,877 0.0877 -1.82%
1994-06-20 0 0.275 0.275 0.280 0.275 0.285 2,180,000 610,700 0.2801 0.089 0.089 0.091 0.089 0.093 6,709,844 0.0910 -1.79%
1994-06-17 0 0.280 0.275 0.280 0.275 0.280 2,200,000 606,400 0.2756 0.091 0.089 0.091 0.089 0.091 6,771,402 0.0896 0.00%
1994-06-16 0 0.280 0.280 0.285 0.280 0.285 2,210,000 625,250 0.2829 0.091 0.091 0.093 0.091 0.093 6,802,182 0.0919 0.00%
1994-06-15 0 0.280 0.280 0.285 0.280 0.285 1,350,000 378,500 0.2804 0.091 0.091 0.093 0.091 0.093 4,155,179 0.0911 -1.75%
1994-06-10 0 0.285 0.280 0.285 0.275 0.300 2,860,000 811,100 0.2836 0.093 0.091 0.093 0.089 0.097 8,802,823 0.0921 -1.72%
1994-06-09 0 0.290 0.285 0.295 0.290 0.295 3,110,000 904,050 0.2907 0.094 0.093 0.096 0.094 0.096 9,572,301 0.0944 0.00%
1994-06-08 0 0.290 0.290 0.295 0.290 0.295 2,930,000 855,350 0.2919 0.094 0.094 0.096 0.094 0.096 9,018,277 0.0948 -1.69%
1994-06-07 0 0.295 0.295 0.300 0.295 0.310 4,230,000 1,258,800 0.2976 0.096 0.096 0.097 0.096 0.101 13,019,560 0.0967 -1.67%
1994-06-06 0 0.300 0.295 0.305 0.295 0.305 2,840,000 853,750 0.3006 0.097 0.096 0.099 0.096 0.099 8,741,265 0.0977 0.00%
1994-06-03 0 0.300 0.295 0.305 0.285 0.305 5,130,000 1,527,800 0.2978 0.097 0.096 0.099 0.093 0.099 15,789,679 0.0968 3.45%
1994-06-02 0 0.290 0.290 0.295 0.290 0.300 3,730,000 1,089,500 0.2921 0.094 0.094 0.096 0.094 0.097 11,480,605 0.0949 -4.92%
1994-06-01 0 0.305 0.300 0.305 0.300 0.310 5,280,000 1,617,500 0.3063 0.099 0.097 0.099 0.097 0.101 16,251,366 0.0995 1.67%
1994-05-31 0 0.300 0.300 0.305 0.295 0.315 8,350,000 2,547,200 0.3051 0.097 0.097 0.099 0.096 0.102 25,700,550 0.0991 -3.23%
1994-05-30 0 0.310 0.310 0.315 0.305 0.320 5,150,000 1,606,250 0.3119 0.101 0.101 0.102 0.099 0.104 15,851,238 0.1013 -3.12%
1994-05-27 0 0.320 0.315 0.325 0.315 0.325 6,170,000 1,981,450 0.3211 0.104 0.102 0.106 0.102 0.106 18,990,706 0.1043 1.59%
1994-05-26 0 0.315 0.315 0.320 0.310 0.340 18,680,000 6,173,800 0.3305 0.102 0.102 0.104 0.101 0.110 57,495,363 0.1074 -1.56%
1994-05-25 0 0.320 0.315 0.335 0.310 0.335 13,670,000 4,409,800 0.3226 0.104 0.102 0.109 0.101 0.109 42,075,033 0.1048 3.23%
1994-05-24 0 0.310 0.305 0.315 0.305 0.315 4,120,000 1,278,750 0.3104 0.101 0.099 0.102 0.099 0.102 12,680,990 0.1008 0.00%
1994-05-23 0 0.310 0.310 0.315 0.310 0.320 4,880,000 1,533,500 0.3142 0.101 0.101 0.102 0.101 0.104 15,020,202 0.1021 -1.59%
1994-05-20 0 0.315 0.310 0.320 0.310 0.330 7,240,000 2,310,900 0.3192 0.102 0.101 0.104 0.101 0.107 22,284,070 0.1037 3.28%
1994-05-19 0 0.305 0.305 0.310 0.305 0.315 3,170,000 977,600 0.3084 0.099 0.099 0.101 0.099 0.102 9,756,975 0.1002 -1.61%
1994-05-18 0 0.310 0.310 0.315 0.310 0.325 5,400,000 1,704,100 0.3156 0.101 0.101 0.102 0.101 0.106 16,620,715 0.1025 1.64%
1994-05-17 0 0.305 0.305 0.310 0.300 0.325 6,730,000 2,108,550 0.3133 0.099 0.099 0.101 0.097 0.106 20,714,336 0.1018 -6.15%
1994-05-16 0 0.325 0.320 0.325 0.315 0.345 11,920,000 3,933,700 0.3300 0.106 0.104 0.106 0.102 0.112 36,688,690 0.1072 -1.52%
1994-05-13 0 0.330 0.320 0.330 0.315 0.335 21,450,000 6,937,950 0.3234 0.107 0.104 0.107 0.102 0.109 66,021,174 0.1051 10.00%
1994-05-12 0 0.300 0.300 0.320 0.275 0.320 3,960,000 1,136,400 0.2870 0.097 0.097 0.104 0.089 0.104 12,188,524 0.0932 5.26%
1994-05-11 0 0.285 0.285 0.290 0.280 0.285 4,050,000 1,146,250 0.2830 0.093 0.093 0.094 0.091 0.093 12,465,536 0.0920 3.64%
1994-05-10 0 0.275 0.270 0.285 0.260 0.280 4,140,000 1,120,650 0.2707 0.089 0.088 0.093 0.084 0.091 12,742,548 0.0879 -1.79%
1994-05-09 0 0.280 0.275 0.285 0.275 0.290 3,720,000 1,036,050 0.2785 0.091 0.089 0.093 0.089 0.094 11,449,826 0.0905 -3.45%
1994-05-06 0 0.290 0.285 0.295 0.280 0.295 4,370,000 1,255,700 0.2873 0.094 0.093 0.096 0.091 0.096 13,450,468 0.0934 7.41%
1994-05-05 0 0.270 0.270 0.280 0.270 0.290 5,620,000 1,569,100 0.2792 0.088 0.088 0.091 0.088 0.094 17,297,855 0.0907 -5.26%
1994-05-04 0 0.285 0.285 0.295 0.285 0.295 6,100,000 1,775,050 0.2910 0.093 0.093 0.096 0.093 0.096 18,775,252 0.0945 -5.00%
1994-05-03 0 0.300 0.300 0.310 0.295 0.320 5,550,000 1,684,950 0.3036 0.097 0.097 0.101 0.096 0.104 17,082,402 0.0986 -4.76%
1994-05-02 0 0.315 0.310 0.320 0.315 0.325 3,110,000 986,800 0.3173 0.102 0.101 0.104 0.102 0.106 9,572,301 0.1031 0.00%
1994-04-29 0 0.315 0.315 0.325 0.315 0.330 5,280,000 1,698,650 0.3217 0.102 0.102 0.106 0.102 0.107 16,251,366 0.1045 -3.08%
1994-04-28 0 0.325 0.325 0.330 0.325 0.330 4,770,000 1,555,350 0.3261 0.106 0.106 0.107 0.106 0.107 14,681,632 0.1059 0.00%
1994-04-27 0 0.325 0.320 0.325 0.320 0.340 6,290,000 2,065,000 0.3283 0.106 0.104 0.106 0.104 0.110 19,360,055 0.1067 1.56%
1994-04-26 0 0.320 0.320 0.325 0.320 0.330 6,700,000 2,179,800 0.3253 0.104 0.104 0.106 0.104 0.107 20,621,998 0.1057 -1.54%
1994-04-25 0 0.325 0.325 0.330 0.325 0.335 2,680,000 879,950 0.3283 0.106 0.106 0.107 0.106 0.109 8,248,799 0.1067 -2.99%
1994-04-22 0 0.335 0.330 0.340 0.330 0.335 2,580,000 862,400 0.3343 0.109 0.107 0.110 0.107 0.109 7,941,008 0.1086 3.08%
1994-04-21 0 0.325 0.325 0.330 0.320 0.330 6,050,000 1,964,500 0.3247 0.106 0.106 0.107 0.104 0.107 18,621,357 0.1055 -2.99%
1994-04-20 0 0.335 0.335 0.340 0.335 0.345 4,700,000 1,587,550 0.3378 0.109 0.109 0.110 0.109 0.112 14,466,178 0.1097 -2.90%
1994-04-19 0 0.345 0.340 0.345 0.335 0.345 6,050,000 2,058,600 0.3403 0.112 0.110 0.112 0.109 0.112 18,621,357 0.1106 -1.43%
1994-04-18 0 0.350 0.345 0.355 0.345 0.365 5,170,000 1,808,150 0.3497 0.114 0.112 0.115 0.112 0.119 15,912,796 0.1136 -2.78%
1994-04-15 0 0.360 0.355 0.365 0.360 0.375 12,000,000 4,386,400 0.3655 0.117 0.115 0.119 0.117 0.122 36,934,922 0.1188 1.41%
1994-04-14 0 0.355 0.350 0.360 0.350 0.360 3,350,000 1,190,700 0.3554 0.115 0.114 0.117 0.114 0.117 10,310,999 0.1155 -1.39%
1994-04-13 0 0.360 0.355 0.360 0.355 0.370 7,490,000 2,721,400 0.3633 0.117 0.115 0.117 0.115 0.120 23,053,547 0.1180 1.41%
1994-04-12 0 0.355 0.355 0.360 0.345 0.370 13,130,000 4,748,100 0.3616 0.115 0.115 0.117 0.112 0.120 40,412,961 0.1175 2.90%
1994-04-11 0 0.345 0.345 0.350 0.340 0.350 2,910,000 1,009,350 0.3469 0.112 0.112 0.114 0.110 0.114 8,956,719 0.1127 0.00%
1994-04-08 0 0.345 0.340 0.345 0.345 0.350 3,030,000 1,047,400 0.3457 0.112 0.110 0.112 0.112 0.114 9,326,068 0.1123 0.00%
1994-04-07 0 0.345 0.345 0.350 0.340 0.360 5,070,000 1,768,300 0.3488 0.112 0.112 0.114 0.110 0.117 15,605,005 0.1133 0.00%
1994-04-06 0 0.345 0.340 0.345 0.340 0.350 1,990,000 685,650 0.3445 0.112 0.110 0.112 0.110 0.114 6,125,041 0.1119 0.00%
1994-03-31 0 0.345 0.340 0.350 0.335 0.350 5,850,000 2,012,150 0.3440 0.112 0.110 0.114 0.109 0.114 18,005,775 0.1118 0.00%
1994-03-30 0 0.345 0.340 0.355 0.345 0.360 6,940,000 2,441,850 0.3519 0.112 0.110 0.115 0.112 0.117 21,360,697 0.1143 -4.17%
1994-03-29 0 0.360 0.360 0.365 0.350 0.375 7,550,000 2,720,350 0.3603 0.117 0.117 0.119 0.114 0.122 23,238,222 0.1171 0.00%
1994-03-28 0 0.360 0.360 0.370 0.360 0.390 16,480,000 6,274,000 0.3807 0.117 0.117 0.120 0.117 0.127 50,723,960 0.1237 -5.26%
1994-03-25 0 0.380 0.375 0.380 0.355 0.385 38,510,000 14,491,150 0.3763 0.123 0.122 0.123 0.115 0.125 118,530,322 0.1223 10.14%
1994-03-24 0 0.345 0.345 0.350 0.340 0.360 17,770,000 6,175,400 0.3475 0.112 0.112 0.114 0.110 0.117 54,694,464 0.1129 2.99%
1994-03-23 0 0.335 0.330 0.335 0.305 0.350 13,380,000 4,504,350 0.3366 0.109 0.107 0.109 0.099 0.114 41,182,439 0.1094 0.00%
1994-03-22 0 0.335 0.330 0.335 0.315 0.340 14,020,000 4,629,650 0.3302 0.109 0.107 0.109 0.102 0.110 43,152,301 0.1073 6.35%
1994-03-21 0 0.315 0.315 0.320 0.310 0.340 16,120,000 5,214,150 0.3235 0.102 0.102 0.104 0.101 0.110 49,615,913 0.1051 -8.70%
1994-03-18 0 0.345 0.340 0.345 0.335 0.370 21,180,000 7,455,050 0.3520 0.112 0.110 0.112 0.109 0.120 65,190,138 0.1144 -6.76%
1994-03-17 0 0.370 0.365 0.370 0.355 0.390 19,550,000 7,316,350 0.3742 0.120 0.119 0.120 0.115 0.127 60,173,145 0.1216 -1.33%
1994-03-16 0 0.375 0.375 0.380 0.375 0.420 27,020,000 10,771,900 0.3987 0.122 0.122 0.123 0.122 0.136 83,165,134 0.1295 -7.41%
1994-03-15 0 0.405 0.400 0.405 0.400 0.435 43,170,000 18,161,900 0.4207 0.132 0.130 0.132 0.130 0.141 132,873,384 0.1367 -3.57%
1994-03-14 0 0.420 0.420 0.430 0.375 0.430 33,320,000 13,351,250 0.4007 0.136 0.136 0.140 0.122 0.140 102,555,968 0.1302 5.00%
1994-03-11 0 0.400 0.390 0.405 0.370 0.430 71,940,000 28,899,000 0.4017 0.130 0.127 0.132 0.120 0.140 221,424,860 0.1305 5.26%
1994-03-10 0 0.380 0.380 0.390 0.325 0.390 15,340,000 5,451,050 0.3553 0.123 0.123 0.127 0.106 0.127 47,215,143 0.1155 15.15%
1994-03-09 0 0.330 0.330 0.340 0.330 0.335 3,020,000 1,002,950 0.3321 0.107 0.107 0.110 0.107 0.109 9,295,289 0.1079 -2.94%
1994-03-08 0 0.340 0.335 0.345 0.335 0.350 6,030,000 2,049,850 0.3399 0.110 0.109 0.112 0.109 0.114 18,559,799 0.1104 3.03%
1994-03-07 0 0.330 0.325 0.335 0.310 0.340 7,630,000 2,523,000 0.3307 0.107 0.106 0.109 0.101 0.110 23,484,455 0.1074 3.13%
1994-03-04 0 0.320 0.320 0.325 0.310 0.330 5,250,000 1,694,450 0.3228 0.104 0.104 0.106 0.101 0.107 16,159,029 0.1049 3.23%
1994-03-03 0 0.310 0.310 0.320 0.305 0.330 6,090,000 1,935,850 0.3179 0.101 0.101 0.104 0.099 0.107 18,744,473 0.1033 -7.46%
1994-03-02 0 0.335 0.330 0.335 0.320 0.335 6,770,000 2,214,950 0.3272 0.109 0.107 0.109 0.104 0.109 20,837,452 0.1063 -1.47%
1994-03-01 0 0.340 0.335 0.345 0.340 0.350 3,930,000 1,358,100 0.3456 0.110 0.109 0.112 0.110 0.114 12,096,187 0.1123 -2.86%
1994-02-28 0 0.350 0.345 0.355 0.345 0.360 4,730,000 1,667,300 0.3525 0.114 0.112 0.115 0.112 0.117 14,558,515 0.1145 0.00%
1994-02-25 0 0.350 0.345 0.355 0.335 0.370 7,650,000 2,662,550 0.3480 0.114 0.112 0.115 0.109 0.120 23,546,013 0.1131 -6.67%
1994-02-24 0 0.375 0.365 0.380 0.365 0.390 12,910,000 4,866,900 0.3770 0.122 0.119 0.123 0.119 0.127 39,735,821 0.1225 -2.60%
1994-02-23 0 0.385 0.380 0.390 0.385 0.400 4,810,000 1,892,750 0.3935 0.125 0.123 0.127 0.125 0.130 14,804,748 0.1278 -3.75%
1994-02-22 0 0.400 0.400 0.405 0.400 0.410 4,220,000 1,698,250 0.4024 0.130 0.130 0.132 0.130 0.133 12,988,781 0.1307 -1.23%
1994-02-21 0 0.405 0.405 0.410 0.400 0.420 2,920,000 1,183,850 0.4054 0.132 0.132 0.133 0.130 0.136 8,987,498 0.1317 -2.41%
1994-02-18 0 0.415 0.410 0.420 0.410 0.420 2,810,000 1,165,450 0.4148 0.135 0.133 0.136 0.133 0.136 8,648,928 0.1348 1.22%
1994-02-17 0 0.410 0.410 0.415 0.405 0.425 3,150,000 1,303,200 0.4137 0.133 0.133 0.135 0.132 0.138 9,695,417 0.1344 -1.20%
1994-02-16 0 0.415 0.410 0.420 0.410 0.435 2,900,000 1,225,350 0.4225 0.135 0.133 0.136 0.133 0.141 8,925,940 0.1373 -3.49%
1994-02-15 0 0.430 0.425 0.435 0.425 0.435 2,750,000 1,177,300 0.4281 0.140 0.138 0.141 0.138 0.141 8,464,253 0.1391 0.00%
1994-02-14 0 0.430 0.425 0.430 0.420 0.445 3,720,000 1,611,000 0.4331 0.140 0.138 0.140 0.136 0.145 11,449,826 0.1407 -3.37%
1994-02-09 0 0.445 0.440 0.450 0.425 0.455 12,020,000 5,306,250 0.4415 0.145 0.143 0.146 0.138 0.148 36,996,481 0.1434 5.95%
1994-02-08 0 0.420 0.415 0.425 0.400 0.425 9,500,000 3,923,800 0.4130 0.136 0.135 0.138 0.130 0.138 29,240,147 0.1342 1.20%
1994-02-07 0 0.415 0.410 0.415 0.400 0.440 8,380,000 3,508,650 0.4187 0.135 0.133 0.135 0.130 0.143 25,792,888 0.1360 -5.68%
1994-02-04 0 0.440 0.435 0.445 0.410 0.450 22,880,000 9,868,750 0.4313 0.143 0.141 0.145 0.133 0.146 70,422,586 0.1401 7.32%
1994-02-03 0 0.410 0.410 0.420 0.390 0.425 26,230,000 10,701,200 0.4080 0.133 0.133 0.136 0.127 0.138 80,733,585 0.1325 -2.38%
1994-02-02 0 0.420 0.415 0.420 0.415 0.440 16,360,000 6,944,450 0.4245 0.136 0.135 0.136 0.135 0.143 50,354,611 0.1379 -5.62%
1994-02-01 0 0.445 0.445 0.450 0.440 0.465 16,760,000 7,568,250 0.4516 0.145 0.145 0.146 0.143 0.151 51,585,775 0.1467 -5.32%
1994-01-31 0 0.470 0.470 0.475 0.465 0.490 7,720,000 3,682,250 0.4770 0.153 0.153 0.154 0.151 0.159 23,761,467 0.1550 -3.09%
1994-01-28 0 0.485 0.485 0.495 0.470 0.495 15,590,000 7,507,500 0.4816 0.158 0.158 0.161 0.153 0.161 47,984,620 0.1565 -2.02%
1994-01-27 0 0.495 0.490 0.495 0.485 0.495 7,410,000 3,636,900 0.4908 0.161 0.159 0.161 0.158 0.161 22,807,315 0.1595 2.06%
1994-01-26 0 0.485 0.485 0.495 0.485 0.495 8,670,000 4,259,850 0.4913 0.158 0.158 0.161 0.158 0.161 26,685,482 0.1596 -3.00%
1994-01-25 0 0.500 0.495 0.500 0.490 0.510 10,110,000 5,079,600 0.5024 0.162 0.161 0.162 0.159 0.166 31,117,672 0.1632 0.00%
1994-01-24 0 0.500 0.500 0.510 0.500 0.520 8,730,000 4,470,500 0.5121 0.162 0.162 0.166 0.162 0.169 26,870,156 0.1664 -1.96%
1994-01-21 0 0.510 0.510 0.520 0.510 0.520 4,270,000 2,195,100 0.5141 0.166 0.166 0.169 0.166 0.169 13,142,677 0.1670 -1.92%
1994-01-20 0 0.520 0.510 0.520 0.510 0.530 9,185,000 4,765,650 0.5189 0.169 0.166 0.169 0.166 0.172 28,270,605 0.1686 0.00%
1994-01-19 0 0.520 0.510 0.530 0.510 0.540 9,430,000 4,952,700 0.5252 0.169 0.166 0.172 0.166 0.175 29,024,693 0.1706 -1.89%
1994-01-18 0 0.530 0.530 0.540 0.530 0.560 27,260,000 14,963,900 0.5489 0.172 0.172 0.175 0.172 0.182 83,903,832 0.1783 1.92%
1994-01-17 0 0.520 0.510 0.550 0.500 0.550 9,490,000 4,928,000 0.5193 0.169 0.166 0.179 0.162 0.179 29,209,368 0.1687 1.96%
1994-01-14 0 0.510 0.510 0.520 0.510 0.530 8,660,000 4,451,100 0.5140 0.166 0.166 0.169 0.166 0.172 26,654,702 0.1670 2.00%
1994-01-13 0 0.500 0.495 0.510 0.495 0.540 11,530,000 5,977,600 0.5184 0.162 0.161 0.166 0.161 0.175 35,488,305 0.1684 -5.66%
1994-01-12 0 0.530 0.520 0.530 0.520 0.540 7,830,000 4,163,100 0.5317 0.172 0.169 0.172 0.169 0.175 24,100,037 0.1727 -1.85%
1994-01-11 0 0.540 0.530 0.540 0.540 0.570 10,210,000 5,610,100 0.5495 0.175 0.172 0.175 0.175 0.185 31,425,463 0.1785 -1.82%
1994-01-10 0 0.550 0.540 0.550 0.520 0.560 12,320,000 6,642,500 0.5392 0.179 0.175 0.179 0.169 0.182 37,919,854 0.1752 5.77%
1994-01-07 0 0.520 0.520 0.530 0.510 0.540 8,900,000 4,690,100 0.5270 0.169 0.169 0.172 0.166 0.175 27,393,401 0.1712 -3.70%
1994-01-06 0 0.540 0.530 0.540 0.530 0.560 9,820,000 5,331,700 0.5429 0.175 0.172 0.175 0.172 0.182 30,225,078 0.1764 -1.82%
1994-01-05 0 0.550 0.550 0.560 0.520 0.570 16,160,000 8,911,000 0.5514 0.179 0.179 0.182 0.169 0.185 49,739,029 0.1792 1.85%
1994-01-04 0 0.540 0.540 0.550 0.540 0.580 8,490,000 4,641,500 0.5467 0.175 0.175 0.179 0.175 0.188 26,131,458 0.1776 -5.26%
1994-01-03 0 0.570 0.560 0.570 0.530 0.580 14,200,000 7,852,300 0.5530 0.185 0.182 0.185 0.172 0.188 43,706,325 0.1797

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