CHINA WATER AFFAIRS GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00855  1999-10-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-02 0 4.790 4.770 4.790 4.680 4.820 653,055 3,117,992 4.7745 4.790 4.770 4.790 4.680 4.820 653,055 4.7745 0.00%
2026-06-01 0 4.790 4.780 4.790 4.700 4.820 668,000 3,195,460 4.7836 4.790 4.780 4.790 4.700 4.820 668,000 4.7836 0.42%
2026-05-29 0 4.770 4.770 4.780 4.660 4.800 1,484,000 7,056,580 4.7551 4.770 4.770 4.780 4.660 4.800 1,484,000 4.7551 1.27%
2026-05-28 0 4.710 4.710 4.720 4.700 4.830 1,660,000 7,866,120 4.7386 4.710 4.710 4.720 4.700 4.830 1,660,000 4.7386 -0.84%
2026-05-27 0 4.750 4.740 4.750 4.710 4.880 1,124,440 5,372,617 4.7780 4.750 4.740 4.750 4.710 4.880 1,124,440 4.7780 -1.45%
2026-05-26 0 4.820 4.790 4.820 4.610 4.820 1,821,992 8,639,942 4.7420 4.820 4.790 4.820 4.610 4.820 1,821,992 4.7420 3.43%
2026-05-22 0 4.660 4.660 4.690 4.650 4.800 1,842,211 8,665,305 4.7038 4.660 4.660 4.690 4.650 4.800 1,842,211 4.7038 -0.64%
2026-05-21 0 4.820 4.810 4.820 4.810 4.900 1,546,000 7,482,704 4.8400 4.690 4.680 4.690 4.680 4.768 1,588,853 4.7095 -1.23%
2026-05-20 0 4.880 4.860 4.880 4.830 4.910 1,374,000 6,686,000 4.8661 4.748 4.729 4.748 4.700 4.778 1,412,085 4.7348 -1.41%
2026-05-19 0 4.950 4.910 4.950 4.900 5.000 1,354,000 6,673,080 4.9284 4.816 4.778 4.816 4.768 4.865 1,391,531 4.7955 0.61%
2026-05-18 0 4.920 4.900 4.920 4.880 4.970 1,398,000 6,855,080 4.9035 4.787 4.768 4.787 4.748 4.836 1,436,751 4.7712 -1.40%
2026-05-15 0 4.990 4.990 5.010 4.950 5.180 1,748,000 8,763,320 5.0133 4.855 4.855 4.875 4.816 5.040 1,796,452 4.8781 -3.29%
2026-05-14 0 5.160 5.150 5.160 5.080 5.170 1,848,001 9,482,045 5.1310 5.021 5.011 5.021 4.943 5.031 1,899,225 4.9926 0.98%
2026-05-13 0 5.110 5.110 5.120 5.110 5.200 802,248 4,132,709 5.1514 4.972 4.972 4.982 4.972 5.060 824,485 5.0125 0.39%
2026-05-12 0 5.090 5.090 5.120 5.010 5.150 1,393,472 7,117,478 5.1077 4.953 4.953 4.982 4.875 5.011 1,432,097 4.9700 -0.59%
2026-05-11 0 5.120 5.100 5.120 5.040 5.200 2,742,000 14,043,220 5.1215 4.982 4.962 4.982 4.904 5.060 2,818,004 4.9834 0.99%
2026-05-08 0 5.070 5.070 5.080 5.060 5.110 787,416 3,999,984 5.0799 4.933 4.933 4.943 4.924 4.972 809,242 4.9429 -0.59%
2026-05-07 0 5.100 5.090 5.110 5.080 5.150 946,001 4,827,585 5.1032 4.962 4.953 4.972 4.943 5.011 972,223 4.9655 -0.39%
2026-05-06 0 5.120 5.110 5.120 4.980 5.120 4,131,000 20,847,970 5.0467 4.982 4.972 4.982 4.846 4.982 4,245,505 4.9106 1.39%
2026-05-05 0 5.050 5.040 5.050 4.960 5.050 817,000 4,105,290 5.0248 4.914 4.904 4.914 4.826 4.914 839,646 4.8893 1.00%
2026-05-04 0 5.000 4.980 5.010 4.930 5.030 905,000 4,525,145 5.0002 4.865 4.846 4.875 4.797 4.894 930,085 4.8653 1.83%
2026-04-30 0 4.910 4.910 4.920 4.880 4.950 948,000 4,652,600 4.9078 4.778 4.778 4.787 4.748 4.816 974,277 4.7754 -0.41%
2026-04-29 0 4.930 4.920 4.930 4.900 4.970 1,602,300 7,908,244 4.9356 4.797 4.787 4.797 4.768 4.836 1,646,713 4.8024 0.41%
2026-04-28 0 4.910 4.890 4.910 4.860 4.910 766,000 3,744,260 4.8881 4.778 4.758 4.778 4.729 4.778 787,232 4.7562 -0.20%
2026-04-27 0 4.920 4.890 4.920 4.870 4.940 1,080,000 5,294,440 4.9023 4.787 4.758 4.787 4.739 4.807 1,109,936 4.7700 0.00%
2026-04-24 0 4.920 4.910 4.920 4.880 5.020 2,672,202 13,112,275 4.9069 4.787 4.778 4.787 4.748 4.885 2,746,272 4.7746 0.00%
2026-04-23 0 4.920 4.900 4.920 4.890 4.960 1,186,000 5,821,520 4.9085 4.787 4.768 4.787 4.758 4.826 1,218,874 4.7761 -0.81%
2026-04-22 0 4.960 4.920 4.960 4.920 4.970 945,636 4,674,918 4.9437 4.826 4.787 4.826 4.787 4.836 971,848 4.8103 0.20%
2026-04-21 0 4.950 4.930 4.950 4.850 4.950 1,246,000 6,107,304 4.9015 4.816 4.797 4.816 4.719 4.816 1,280,537 4.7693 0.20%
2026-04-20 0 4.940 4.920 4.940 4.890 4.950 482,000 2,372,540 4.9223 4.807 4.787 4.807 4.758 4.816 495,360 4.7895 -0.20%
2026-04-17 0 4.950 4.920 4.950 4.860 4.950 1,254,000 6,144,680 4.9001 4.816 4.787 4.816 4.729 4.816 1,288,759 4.7679 -0.20%
2026-04-16 0 4.960 4.940 4.960 4.880 4.960 701,814 3,454,004 4.9215 4.826 4.807 4.826 4.748 4.826 721,267 4.7888 0.81%
2026-04-15 0 4.920 4.920 4.940 4.890 4.960 718,000 3,541,346 4.9322 4.787 4.787 4.807 4.758 4.826 737,902 4.7992 0.00%
2026-04-14 0 4.920 4.920 4.930 4.880 4.960 292,000 1,434,680 4.9133 4.787 4.787 4.797 4.748 4.826 300,094 4.7808 0.00%
2026-04-13 0 4.920 4.900 4.920 4.890 4.970 1,266,000 6,238,418 4.9277 4.787 4.768 4.787 4.758 4.836 1,301,092 4.7948 0.20%
2026-04-10 0 4.910 4.890 4.910 4.800 4.920 1,482,000 7,243,276 4.8875 4.778 4.758 4.778 4.671 4.787 1,523,079 4.7557 2.29%
2026-04-09 0 4.800 4.790 4.800 4.750 4.900 7,750,602 37,088,949 4.7853 4.671 4.661 4.671 4.622 4.768 7,965,437 4.6562 -2.44%
2026-04-08 0 4.920 4.910 4.930 4.880 5.030 6,918,124 34,082,235 4.9265 4.787 4.778 4.797 4.748 4.894 7,109,884 4.7936 -1.60%
2026-04-02 0 5.000 4.990 5.000 4.960 5.060 1,112,000 5,549,960 4.9910 4.865 4.855 4.865 4.826 4.924 1,142,823 4.8564 0.20%
2026-04-01 0 4.990 4.960 4.990 4.930 5.010 426,000 2,117,840 4.9715 4.855 4.826 4.855 4.797 4.875 437,808 4.8374 2.04%
2026-03-31 0 4.890 4.890 4.910 4.840 4.990 1,160,500 5,665,845 4.8822 4.758 4.758 4.778 4.709 4.855 1,192,667 4.7506 -1.21%
2026-03-30 0 4.950 4.940 4.950 4.800 4.970 1,736,000 8,492,410 4.8919 4.816 4.807 4.816 4.671 4.836 1,784,119 4.7600 0.20%
2026-03-27 0 4.940 4.910 4.940 4.820 4.940 4,246,960 20,647,212 4.8616 4.807 4.778 4.807 4.690 4.807 4,364,680 4.7305 1.65%
2026-03-26 0 4.860 4.860 4.870 4.850 5.130 3,675,201 18,122,678 4.9311 4.729 4.729 4.739 4.719 4.992 3,777,072 4.7981 -5.26%
2026-03-25 0 5.130 5.100 5.130 5.040 5.130 798,000 4,072,460 5.1033 4.992 4.962 4.992 4.904 4.992 820,119 4.9657 1.99%
2026-03-24 0 5.030 5.030 5.040 4.960 5.070 1,320,000 6,635,792 5.0271 4.894 4.894 4.904 4.826 4.933 1,356,588 4.8915 1.62%
2026-03-23 0 4.950 4.950 4.960 4.950 5.200 3,670,000 18,578,590 5.0623 4.816 4.816 4.826 4.816 5.060 3,771,727 4.9258 -4.81%
2026-03-20 0 5.200 5.200 5.250 5.200 5.280 3,876,190 20,274,457 5.2305 5.060 5.060 5.108 5.060 5.138 3,983,632 5.0894 -0.57%
2026-03-19 0 5.230 5.230 5.240 5.230 5.310 982,000 5,164,480 5.2591 5.089 5.089 5.099 5.089 5.167 1,009,220 5.1173 -2.06%
2026-03-18 0 5.340 5.330 5.340 5.310 5.380 683,389 3,642,451 5.3300 5.196 5.186 5.196 5.167 5.235 702,332 5.1862 -0.37%
2026-03-17 0 5.360 5.350 5.360 5.350 5.430 578,000 3,108,780 5.3785 5.215 5.206 5.215 5.206 5.284 594,021 5.2334 0.00%
2026-03-16 0 5.360 5.360 5.370 5.350 5.460 700,485 3,774,488 5.3884 5.215 5.215 5.225 5.206 5.313 719,901 5.2431 -2.01%
2026-03-13 0 5.470 5.460 5.470 5.430 5.520 914,542 5,000,177 5.4674 5.322 5.313 5.322 5.284 5.371 939,892 5.3199 -1.26%
2026-03-12 0 5.540 5.530 5.540 5.480 5.540 838,300 4,623,747 5.5156 5.391 5.381 5.391 5.332 5.391 861,536 5.3669 0.73%
2026-03-11 0 5.500 5.480 5.500 5.400 5.520 1,275,940 6,995,841 5.4829 5.352 5.332 5.352 5.254 5.371 1,311,307 5.3350 0.92%
2026-03-10 0 5.450 5.430 5.450 5.350 5.520 990,900 5,421,927 5.4717 5.303 5.284 5.303 5.206 5.371 1,018,366 5.3241 1.11%
2026-03-09 0 5.390 5.390 5.400 5.310 5.470 1,608,900 8,663,743 5.3849 5.245 5.245 5.254 5.167 5.322 1,653,496 5.2397 -1.46%
2026-03-06 0 5.470 5.450 5.470 5.360 5.470 853,000 4,624,172 5.4211 5.322 5.303 5.322 5.215 5.322 876,644 5.2749 2.24%
2026-03-05 0 5.350 5.340 5.360 5.330 5.410 1,194,194 6,402,805 5.3616 5.206 5.196 5.215 5.186 5.264 1,227,295 5.2170 1.71%
2026-03-04 0 5.260 5.250 5.260 5.240 5.320 1,492,000 7,865,850 5.2720 5.118 5.108 5.118 5.099 5.177 1,533,356 5.1298 -0.94%
2026-03-03 0 5.310 5.310 5.320 5.310 5.400 910,000 4,868,480 5.3500 5.167 5.167 5.177 5.167 5.254 935,224 5.2057 -0.75%
2026-03-02 0 5.350 5.350 5.360 5.270 5.420 2,248,000 12,012,636 5.3437 5.206 5.206 5.215 5.128 5.274 2,310,311 5.1996 1.71%
2026-02-27 0 5.260 5.260 5.390 5.260 5.470 3,870,000 20,622,940 5.3289 5.118 5.118 5.245 5.118 5.322 3,977,271 5.1852 -3.84%
2026-02-26 0 5.470 5.450 5.470 5.440 5.490 522,580 2,853,335 5.4601 5.322 5.303 5.322 5.293 5.342 537,065 5.3128 -0.18%
2026-02-25 0 5.480 5.470 5.480 5.470 5.550 676,000 3,726,920 5.5132 5.332 5.322 5.332 5.322 5.400 694,738 5.3645 0.18%
2026-02-24 0 5.470 5.430 5.470 5.430 5.560 1,252,001 6,832,725 5.4574 5.322 5.284 5.322 5.284 5.410 1,286,705 5.3103 -1.97%
2026-02-23 0 5.580 5.570 5.590 5.490 5.610 712,500 3,973,980 5.5775 5.430 5.420 5.439 5.342 5.459 732,249 5.4271 1.45%
2026-02-20 0 5.500 5.490 5.500 5.340 5.500 1,002,800 5,459,920 5.4447 5.352 5.342 5.352 5.196 5.352 1,030,596 5.2978 2.04%
2026-02-16 0 5.390 5.390 5.430 5.380 5.430 274,095 1,480,009 5.3996 5.245 5.245 5.284 5.235 5.284 281,693 5.2540 -1.82%
2026-02-13 0 5.490 5.460 5.490 5.440 5.550 392,000 2,142,680 5.4660 5.342 5.313 5.342 5.293 5.400 402,866 5.3186 -0.36%
2026-02-12 0 5.510 5.500 5.510 5.500 5.550 372,700 2,058,118 5.5222 5.361 5.352 5.361 5.352 5.400 383,031 5.3732 -0.72%
2026-02-11 0 5.550 5.530 5.550 5.500 5.580 1,480,000 8,176,060 5.5244 5.400 5.381 5.400 5.352 5.430 1,521,023 5.3754 0.73%
2026-02-10 0 5.510 5.500 5.510 5.500 5.520 796,000 4,383,129 5.5064 5.361 5.352 5.361 5.352 5.371 818,064 5.3579 0.00%
2026-02-09 0 5.510 5.500 5.510 5.500 5.550 951,348 5,246,123 5.5144 5.361 5.352 5.361 5.352 5.400 977,718 5.3657 0.18%
2026-02-06 0 5.500 5.470 5.500 5.390 5.520 1,534,000 8,418,040 5.4876 5.352 5.322 5.352 5.245 5.371 1,576,520 5.3396 1.10%
2026-02-05 0 5.440 5.420 5.440 5.340 5.440 945,000 5,106,746 5.4040 5.293 5.274 5.293 5.196 5.293 971,194 5.2582 0.18%
2026-02-04 0 5.430 5.410 5.430 5.350 5.440 1,145,600 6,162,282 5.3791 5.284 5.264 5.284 5.206 5.293 1,177,354 5.2340 1.50%
2026-02-03 0 5.350 5.330 5.350 5.290 5.350 812,100 4,329,988 5.3318 5.206 5.186 5.206 5.147 5.206 834,610 5.1880 1.13%
2026-02-02 0 5.290 5.280 5.290 5.230 5.360 1,719,900 9,078,428 5.2785 5.147 5.138 5.147 5.089 5.215 1,767,573 5.1361 -2.04%
2026-01-30 0 5.400 5.360 5.400 5.370 5.480 1,310,000 7,060,460 5.3897 5.254 5.215 5.254 5.225 5.332 1,346,311 5.2443 -1.28%
2026-01-29 0 5.470 5.450 5.470 5.400 5.480 1,262,900 6,878,345 5.4465 5.322 5.303 5.322 5.254 5.332 1,297,906 5.2996 0.74%
2026-01-28 0 5.430 5.410 5.430 5.350 5.430 1,356,000 7,301,510 5.3846 5.284 5.264 5.284 5.206 5.284 1,393,586 5.2394 0.93%
2026-01-27 0 5.380 5.360 5.380 5.340 5.410 1,066,000 5,729,376 5.3746 5.235 5.215 5.235 5.196 5.264 1,095,548 5.2297 -0.55%
2026-01-26 0 5.410 5.390 5.410 5.380 5.520 1,400,500 7,574,405 5.4084 5.264 5.245 5.264 5.235 5.371 1,439,320 5.2625 -0.73%
2026-01-23 0 5.450 5.430 5.450 5.420 5.500 742,000 4,039,040 5.4435 5.303 5.284 5.303 5.274 5.352 762,567 5.2966 -0.55%
2026-01-22 0 5.480 5.480 5.510 5.420 5.510 1,542,000 8,460,280 5.4866 5.332 5.332 5.361 5.274 5.361 1,584,742 5.3386 0.55%
2026-01-21 0 5.450 5.430 5.460 5.410 5.540 1,132,057 6,153,004 5.4352 5.303 5.284 5.313 5.264 5.391 1,163,436 5.2886 -1.27%
2026-01-20 0 5.520 5.520 5.530 5.420 5.520 1,612,294 8,828,791 5.4759 5.371 5.371 5.381 5.274 5.371 1,656,984 5.3282 2.41%
2026-01-19 0 5.390 5.390 5.400 5.380 5.480 768,000 4,163,258 5.4209 5.245 5.245 5.254 5.235 5.332 789,288 5.2747 -0.37%
2026-01-16 0 5.410 5.410 5.430 5.400 5.530 1,172,000 6,388,420 5.4509 5.264 5.264 5.284 5.254 5.381 1,204,486 5.3039 -1.81%
2026-01-15 0 5.510 5.490 5.510 5.470 5.540 974,000 5,351,180 5.4940 5.361 5.342 5.361 5.322 5.391 1,000,998 5.3458 -0.54%
2026-01-14 0 5.540 5.530 5.540 5.530 5.700 1,724,500 9,611,600 5.5736 5.391 5.381 5.391 5.381 5.546 1,772,301 5.4232 -1.95%
2026-01-13 0 5.650 5.640 5.650 5.560 5.710 1,510,500 8,537,640 5.6522 5.498 5.488 5.498 5.410 5.556 1,552,369 5.4997 -0.18%
2026-01-12 0 5.660 5.650 5.670 5.530 5.700 5,088,675 28,705,099 5.6410 5.507 5.498 5.517 5.381 5.546 5,229,726 5.4888 2.35%
2026-01-09 0 5.530 5.530 5.540 5.480 5.600 2,276,000 12,600,740 5.5364 5.381 5.381 5.391 5.332 5.449 2,339,087 5.3870 -1.07%
2026-01-08 0 5.590 5.570 5.600 5.290 5.680 7,020,500 38,860,855 5.5353 5.439 5.420 5.449 5.147 5.527 7,215,098 5.3860 4.88%
2026-01-07 0 5.330 5.330 5.350 5.300 5.400 2,576,000 13,789,954 5.3532 5.186 5.186 5.206 5.157 5.254 2,647,403 5.2089 0.57%
2026-01-06 0 5.300 5.290 5.300 5.240 5.340 2,158,363 11,412,589 5.2876 5.157 5.147 5.157 5.099 5.196 2,218,190 5.1450 0.76%
2026-01-05 0 5.260 5.260 5.270 5.220 5.290 1,425,116 7,504,312 5.2658 5.118 5.118 5.128 5.079 5.147 1,464,618 5.1237 -0.38%
2026-01-02 0 5.280 5.260 5.280 5.180 5.280 412,000 2,158,842 5.2399 5.138 5.118 5.138 5.040 5.138 423,420 5.0986 1.54%
2025-12-31 0 5.200 5.170 5.200 5.160 5.270 1,503,000 7,778,686 5.1754 5.060 5.031 5.060 5.021 5.128 1,544,661 5.0359 -0.57%
2025-12-30 0 5.230 5.210 5.230 5.160 5.240 1,894,596 9,849,107 5.1985 5.089 5.069 5.089 5.021 5.099 1,947,111 5.0583 0.19%
2025-12-29 0 5.220 5.200 5.230 5.180 5.260 1,248,000 6,509,620 5.2160 5.079 5.060 5.089 5.040 5.118 1,282,593 5.0754 0.58%
2025-12-24 0 5.190 5.190 5.200 5.180 5.230 604,000 3,141,600 5.2013 5.050 5.050 5.060 5.040 5.089 620,742 5.0610 -0.19%
2025-12-23 0 5.200 5.190 5.200 5.180 5.290 1,284,000 6,702,860 5.2203 5.060 5.050 5.060 5.040 5.147 1,319,591 5.0795 -0.76%
2025-12-22 0 5.240 5.230 5.240 5.210 5.420 1,894,000 9,983,890 5.2713 5.099 5.089 5.099 5.069 5.274 1,946,499 5.1292 -2.24%
2025-12-19 0 5.360 5.350 5.360 5.210 5.380 3,155,035 16,874,323 5.3484 5.215 5.206 5.215 5.069 5.235 3,242,488 5.2041 2.68%
2025-12-18 0 5.220 5.210 5.220 5.200 5.240 984,586 5,135,831 5.2162 5.079 5.069 5.079 5.060 5.099 1,011,877 5.0755 -0.19%
2025-12-17 0 5.230 5.220 5.230 5.220 5.260 1,040,900 5,446,508 5.2325 5.089 5.079 5.089 5.079 5.118 1,069,752 5.0914 0.00%
2025-12-16 0 5.230 5.230 5.240 5.210 5.390 1,708,301 8,999,715 5.2682 5.089 5.089 5.099 5.069 5.245 1,755,653 5.1261 -2.97%
2025-12-15 0 5.390 5.380 5.390 5.340 5.450 537,127 2,898,022 5.3954 5.245 5.235 5.245 5.196 5.303 552,015 5.2499 0.00%
2025-12-12 0 5.390 5.390 5.410 5.290 5.410 1,347,365 7,246,162 5.3780 5.245 5.245 5.264 5.147 5.264 1,384,712 5.2330 1.89%
2025-12-11 0 5.290 5.290 5.300 5.290 5.360 670,000 3,566,674 5.3234 5.147 5.147 5.157 5.147 5.215 688,571 5.1798 -0.19%
2025-12-10 0 5.300 5.300 5.310 5.280 5.400 1,884,490 10,026,889 5.3207 5.157 5.157 5.167 5.138 5.254 1,936,725 5.1772 -1.30%
2025-12-09 0 5.370 5.360 5.370 5.360 5.530 2,976,000 16,105,634 5.4118 5.225 5.215 5.225 5.215 5.381 3,058,490 5.2659 -3.07%
2025-12-08 0 5.540 5.530 5.540 5.530 5.630 1,770,224 9,840,145 5.5587 5.391 5.381 5.391 5.381 5.478 1,819,292 5.4088 -1.25%
2025-12-05 0 5.610 5.600 5.610 5.570 5.640 1,294,000 7,251,370 5.6038 5.459 5.449 5.459 5.420 5.488 1,329,868 5.4527 -0.18%
2025-12-04 0 5.620 5.620 5.630 5.580 5.640 1,560,002 8,754,341 5.6117 5.468 5.468 5.478 5.430 5.488 1,603,243 5.4604 0.54%
2025-12-03 0 5.590 5.570 5.590 5.560 5.760 4,201,695 23,594,289 5.6154 5.439 5.420 5.439 5.410 5.605 4,318,160 5.4640 -2.78%
2025-12-02 0 5.750 5.730 5.750 5.710 5.930 3,449,400 19,946,514 5.7826 5.595 5.575 5.595 5.556 5.770 3,545,012 5.6266 -2.87%
2025-12-01 0 5.920 5.920 5.940 5.800 5.940 1,044,000 6,153,440 5.8941 5.760 5.760 5.780 5.644 5.780 1,072,938 5.7351 0.85%
2025-11-28 0 5.870 5.860 5.870 5.840 6.100 2,190,500 12,973,810 5.9228 5.712 5.702 5.712 5.682 5.935 2,251,217 5.7630 -3.61%
2025-11-27 0 6.090 6.060 6.090 6.000 6.090 721,000 4,369,690 6.0606 5.926 5.897 5.926 5.838 5.926 740,985 5.8971 1.67%
2025-11-26 0 5.990 5.980 6.000 5.940 6.010 980,000 5,864,440 5.9841 5.828 5.819 5.838 5.780 5.848 1,007,164 5.8227 0.67%
2025-11-25 0 5.950 5.950 5.970 5.910 6.000 1,136,000 6,759,913 5.9506 5.790 5.790 5.809 5.751 5.838 1,167,488 5.7901 0.17%
2025-11-24 0 5.940 5.940 6.000 5.900 6.030 3,116,000 18,539,996 5.9499 5.780 5.780 5.838 5.741 5.867 3,202,371 5.7895 2.41%
2025-11-21 0 5.800 5.800 5.880 5.750 5.970 2,652,195 15,513,683 5.8494 5.644 5.644 5.721 5.595 5.809 2,725,710 5.6916 -2.03%
2025-11-20 0 5.920 5.920 5.940 5.920 6.050 1,644,000 9,786,174 5.9527 5.760 5.760 5.780 5.760 5.887 1,689,569 5.7921 -0.50%
2025-11-19 0 5.950 5.950 5.960 5.950 6.090 2,069,236 12,400,961 5.9930 5.790 5.790 5.799 5.790 5.926 2,126,592 5.8314 0.00%
2025-11-18 0 5.950 5.950 6.010 5.950 6.200 2,854,000 17,144,700 6.0073 5.790 5.790 5.848 5.790 6.033 2,933,109 5.8452 -3.41%
2025-11-17 0 6.160 6.150 6.160 6.040 6.180 1,548,000 9,436,240 6.0958 5.994 5.984 5.994 5.877 6.013 1,590,908 5.9314 -0.48%
2025-11-14 0 6.190 6.190 6.200 6.150 6.450 3,031,444 18,797,312 6.2008 6.023 6.023 6.033 5.984 6.276 3,115,471 6.0335 -3.13%
2025-11-13 0 6.390 6.380 6.390 6.370 6.520 1,475,075 9,442,160 6.4011 6.218 6.208 6.218 6.198 6.344 1,515,962 6.2285 -1.54%
2025-11-12 0 6.490 6.480 6.490 6.380 6.500 1,924,700 12,432,132 6.4593 6.315 6.305 6.315 6.208 6.325 1,978,050 6.2850 1.72%
2025-11-11 0 6.380 6.370 6.380 6.350 6.400 642,000 4,092,100 6.3740 6.208 6.198 6.208 6.179 6.227 659,795 6.2021 -0.16%
2025-11-10 0 6.390 6.380 6.390 6.250 6.430 1,263,615 8,056,290 6.3756 6.218 6.208 6.218 6.081 6.257 1,298,641 6.2036 1.27%
2025-11-07 0 6.310 6.290 6.310 6.210 6.330 942,058 5,919,060 6.2831 6.140 6.120 6.140 6.043 6.159 968,170 6.1137 -0.16%
2025-11-06 0 6.320 6.300 6.320 6.210 6.330 1,129,300 7,107,381 6.2936 6.150 6.130 6.150 6.043 6.159 1,160,603 6.1239 1.77%
2025-11-05 0 6.210 6.200 6.210 6.110 6.230 1,098,800 6,784,056 6.1741 6.043 6.033 6.043 5.945 6.062 1,129,257 6.0075 -0.80%
2025-11-04 0 6.260 6.230 6.260 6.230 6.380 1,045,107 6,577,530 6.2936 6.091 6.062 6.091 6.062 6.208 1,074,076 6.1239 -2.03%
2025-11-03 0 6.390 6.370 6.390 6.260 6.390 1,419,725 8,974,817 6.3215 6.218 6.198 6.218 6.091 6.218 1,459,078 6.1510 1.75%
2025-10-31 0 6.280 6.280 6.300 6.260 6.430 1,538,600 9,689,336 6.2975 6.111 6.111 6.130 6.091 6.257 1,581,248 6.1277 -0.32%
2025-10-30 0 6.300 6.290 6.300 6.300 6.450 3,010,000 19,164,280 6.3669 6.130 6.120 6.130 6.130 6.276 3,093,433 6.1951 -1.41%
2025-10-28 0 6.390 6.360 6.390 6.360 6.430 803,582 5,135,730 6.3910 6.218 6.188 6.218 6.188 6.257 825,856 6.2187 -0.31%
2025-10-27 0 6.410 6.400 6.410 6.240 6.480 2,082,400 13,337,604 6.4049 6.237 6.227 6.237 6.072 6.305 2,140,121 6.2322 2.72%
2025-10-24 0 6.240 6.230 6.240 6.190 6.350 1,884,000 11,747,800 6.2356 6.072 6.062 6.072 6.023 6.179 1,936,222 6.0674 -2.04%
2025-10-23 0 6.370 6.350 6.370 6.170 6.710 5,754,040 36,661,786 6.3715 6.198 6.179 6.198 6.004 6.529 5,913,534 6.1996 3.24%
2025-10-22 0 6.170 6.170 6.200 6.110 6.220 1,059,625 6,545,393 6.1771 6.004 6.004 6.033 5.945 6.052 1,088,996 6.0105 0.98%
2025-10-21 0 6.110 6.110 6.150 6.090 6.200 1,114,000 6,863,620 6.1612 5.945 5.945 5.984 5.926 6.033 1,144,878 5.9951 0.00%
2025-10-20 0 6.110 6.090 6.110 6.060 6.140 1,338,217 8,158,148 6.0963 5.945 5.926 5.945 5.897 5.974 1,375,310 5.9319 0.83%
2025-10-17 0 6.060 6.060 6.070 6.060 6.220 576,928 3,525,465 6.1108 5.897 5.897 5.906 5.897 6.052 592,920 5.9459 -2.73%
2025-10-16 0 6.230 6.210 6.230 6.160 6.300 818,000 5,072,780 6.2014 6.062 6.043 6.062 5.994 6.130 840,674 6.0342 0.16%
2025-10-15 0 6.220 6.220 6.230 6.120 6.260 1,846,000 11,451,620 6.2035 6.052 6.052 6.062 5.955 6.091 1,897,168 6.0362 2.30%
2025-10-14 0 6.080 6.080 6.100 6.080 6.450 3,272,200 20,171,264 6.1644 5.916 5.916 5.935 5.916 6.276 3,362,901 5.9982 -4.70%
2025-10-13 0 6.380 6.340 6.380 6.210 6.410 2,874,800 18,191,488 6.3279 6.208 6.169 6.208 6.043 6.237 2,954,485 6.1572 -1.69%
2025-10-10 0 6.490 6.480 6.490 6.260 6.570 5,427,997 35,115,128 6.4693 6.315 6.305 6.315 6.091 6.393 5,578,453 6.2948 2.85%
2025-10-09 0 6.310 6.310 6.320 6.040 6.380 5,719,303 35,742,027 6.2494 6.140 6.140 6.150 5.877 6.208 5,877,834 6.0808 3.10%
2025-10-08 0 6.120 6.110 6.120 6.000 6.130 592,000 3,610,560 6.0989 5.955 5.945 5.955 5.838 5.965 608,409 5.9344 0.99%
2025-10-06 0 6.060 6.050 6.060 6.030 6.070 626,000 3,787,300 6.0500 5.897 5.887 5.897 5.867 5.906 643,352 5.8868 -0.16%
2025-10-03 0 6.070 6.050 6.070 6.000 6.070 932,000 5,635,300 6.0465 5.906 5.887 5.906 5.838 5.906 957,834 5.8834 0.83%
2025-10-02 0 6.020 6.000 6.020 5.930 6.030 929,733 5,582,756 6.0047 5.858 5.838 5.858 5.770 5.867 955,504 5.8427 1.52%
2025-09-30 0 5.930 5.910 5.930 5.890 5.960 700,625 4,140,485 5.9097 5.770 5.751 5.770 5.731 5.799 720,045 5.7503 0.34%
2025-09-29 0 5.910 5.900 5.910 5.800 5.910 908,000 5,332,940 5.8733 5.751 5.741 5.751 5.644 5.751 933,168 5.7149 1.90%
2025-09-26 0 5.800 5.800 5.820 5.770 5.850 1,548,259 8,984,508 5.8030 5.644 5.644 5.663 5.614 5.692 1,591,174 5.6465 -0.34%
2025-09-25 0 5.820 5.810 5.820 5.780 5.900 1,768,000 10,283,020 5.8162 5.663 5.653 5.663 5.624 5.741 1,817,006 5.6593 0.00%
2025-09-24 0 5.970 5.950 5.970 5.930 6.000 1,391,613 8,299,224 5.9637 5.663 5.644 5.663 5.625 5.691 1,467,047 5.6571 -1.00%
2025-09-23 0 6.030 6.000 6.030 5.930 6.040 1,029,425 6,167,915 5.9916 5.720 5.691 5.720 5.625 5.729 1,085,226 5.6835 1.52%
2025-09-22 0 5.940 5.940 5.950 5.930 6.090 2,510,000 15,022,680 5.9851 5.635 5.635 5.644 5.625 5.777 2,646,057 5.6774 -2.62%
2025-09-19 0 6.100 6.080 6.100 6.080 6.170 2,539,500 15,489,468 6.0994 5.786 5.767 5.786 5.767 5.853 2,677,156 5.7858 -0.33%
2025-09-18 0 6.120 6.110 6.120 6.060 6.240 1,394,000 8,574,740 6.1512 5.805 5.796 5.805 5.748 5.919 1,469,563 5.8349 -0.81%
2025-09-17 0 6.170 6.130 6.170 6.060 6.170 1,061,375 6,486,130 6.1111 5.853 5.815 5.853 5.748 5.853 1,118,908 5.7968 1.15%
2025-09-16 0 6.100 6.090 6.100 6.090 6.190 637,272 3,891,659 6.1067 5.786 5.777 5.786 5.777 5.872 671,816 5.7927 -0.33%
2025-09-15 0 6.120 6.120 6.140 6.110 6.200 727,000 4,467,980 6.1458 5.805 5.805 5.824 5.796 5.881 766,408 5.8298 -0.81%
2025-09-12 0 6.170 6.170 6.190 6.140 6.210 1,098,000 6,779,500 6.1744 5.853 5.853 5.872 5.824 5.891 1,157,518 5.8569 0.00%
2025-09-11 0 6.170 6.150 6.180 6.110 6.190 806,000 4,957,882 6.1512 5.853 5.834 5.862 5.796 5.872 849,690 5.8349 -0.16%
2025-09-10 0 6.180 6.160 6.180 6.130 6.180 729,574 4,495,711 6.1621 5.862 5.843 5.862 5.815 5.862 769,121 5.8453 -0.32%
2025-09-09 0 6.200 6.180 6.200 6.120 6.200 1,267,500 7,820,190 6.1698 5.881 5.862 5.881 5.805 5.881 1,336,206 5.8525 0.65%
2025-09-08 0 6.160 6.140 6.160 6.090 6.190 832,000 5,129,520 6.1653 5.843 5.824 5.843 5.777 5.872 877,100 5.8483 1.32%
2025-09-05 0 6.080 6.080 6.090 5.930 6.080 1,486,016 8,927,796 6.0079 5.767 5.767 5.777 5.625 5.767 1,566,567 5.6990 2.36%
2025-09-04 0 5.940 5.940 5.950 5.890 5.990 1,131,211 6,699,557 5.9225 5.635 5.635 5.644 5.587 5.682 1,192,530 5.6179 -0.34%
2025-09-03 0 5.960 5.960 5.970 5.920 6.100 2,094,158 12,526,268 5.9815 5.654 5.654 5.663 5.616 5.786 2,207,674 5.6740 -2.45%
2025-09-02 0 6.110 6.100 6.120 6.100 6.180 1,325,200 8,126,524 6.1323 5.796 5.786 5.805 5.786 5.862 1,397,034 5.8170 -1.45%
2025-09-01 0 6.200 6.190 6.200 6.120 6.250 926,000 5,731,550 6.1896 5.881 5.872 5.881 5.805 5.929 976,195 5.8713 -0.16%
2025-08-29 0 6.210 6.210 6.230 6.180 6.240 682,000 4,238,680 6.2151 5.891 5.891 5.910 5.862 5.919 718,969 5.8955 0.32%
2025-08-28 0 6.190 6.180 6.190 6.110 6.200 1,794,739 11,031,112 6.1464 5.872 5.862 5.872 5.796 5.881 1,892,025 5.8303 0.49%
2025-08-27 0 6.160 6.150 6.160 6.150 6.300 1,230,300 7,660,391 6.2264 5.843 5.834 5.843 5.834 5.976 1,296,990 5.9063 -1.28%
2025-08-26 0 6.240 6.230 6.240 6.230 6.310 1,342,000 8,413,920 6.2697 5.919 5.910 5.919 5.910 5.986 1,414,745 5.9473 -0.64%
2025-08-25 0 6.280 6.280 6.290 6.190 6.300 2,252,572 14,087,357 6.2539 5.957 5.957 5.967 5.872 5.976 2,374,675 5.9323 1.62%
2025-08-22 0 6.180 6.160 6.180 6.130 6.210 838,800 5,165,484 6.1582 5.862 5.843 5.862 5.815 5.891 884,268 5.8415 0.00%
2025-08-21 0 6.180 6.150 6.180 6.130 6.240 1,370,497 8,471,708 6.1815 5.862 5.834 5.862 5.815 5.919 1,444,786 5.8636 0.16%
2025-08-20 0 6.170 6.150 6.170 6.120 6.200 1,070,000 6,574,020 6.1439 5.853 5.834 5.853 5.805 5.881 1,128,001 5.8280 -0.48%
2025-08-19 0 6.200 6.170 6.200 6.170 6.240 1,226,000 7,590,640 6.1914 5.881 5.853 5.881 5.853 5.919 1,292,457 5.8730 -0.48%
2025-08-18 0 6.230 6.220 6.240 6.190 6.260 1,538,000 9,587,732 6.2339 5.910 5.900 5.919 5.872 5.938 1,621,369 5.9134 0.32%
2025-08-15 0 6.210 6.200 6.210 6.130 6.240 4,366,000 27,029,740 6.1910 5.891 5.881 5.891 5.815 5.919 4,602,664 5.8726 0.16%
2025-08-14 0 6.200 6.200 6.210 6.190 6.310 1,890,800 11,800,698 6.2411 5.881 5.881 5.891 5.872 5.986 1,993,293 5.9202 -0.96%
2025-08-13 0 6.260 6.250 6.260 6.210 6.290 1,120,000 6,999,500 6.2496 5.938 5.929 5.938 5.891 5.967 1,180,711 5.9282 0.32%
2025-08-12 0 6.240 6.230 6.240 6.160 6.260 450,400 2,806,208 6.2305 5.919 5.910 5.919 5.843 5.938 474,814 5.9101 0.00%
2025-08-11 0 6.240 6.200 6.240 6.180 6.280 742,000 4,615,120 6.2198 5.919 5.881 5.919 5.862 5.957 782,221 5.9000 0.32%
2025-08-08 0 6.220 6.200 6.220 6.200 6.300 820,650 5,117,953 6.2365 5.900 5.881 5.900 5.881 5.976 865,134 5.9158 -0.64%
2025-08-07 0 6.260 6.250 6.260 6.160 6.270 1,859,568 11,586,225 6.2306 5.938 5.929 5.938 5.843 5.948 1,960,368 5.9102 0.81%
2025-08-06 0 6.210 6.210 6.240 6.190 6.270 1,394,000 8,674,051 6.2224 5.891 5.891 5.919 5.872 5.948 1,469,563 5.9025 -0.96%
2025-08-05 0 6.270 6.270 6.280 6.110 6.280 1,622,316 10,093,646 6.2218 5.948 5.948 5.957 5.796 5.957 1,710,255 5.9018 2.79%
2025-08-04 0 6.100 6.100 6.120 6.020 6.140 1,267,225 7,725,271 6.0962 5.786 5.786 5.805 5.710 5.824 1,335,916 5.7828 0.16%
2025-08-01 0 6.090 6.080 6.090 6.070 6.230 1,984,000 12,187,410 6.1428 5.777 5.767 5.777 5.758 5.910 2,091,545 5.8270 -1.46%
2025-07-31 0 6.180 6.180 6.200 6.170 6.480 2,772,000 17,338,340 6.2548 5.862 5.862 5.881 5.853 6.147 2,922,259 5.9332 -4.19%
2025-07-30 0 6.450 6.440 6.460 6.370 6.570 2,365,505 15,341,767 6.4856 6.118 6.109 6.128 6.042 6.232 2,493,730 6.1521 0.47%
2025-07-29 0 6.420 6.420 6.430 6.390 6.600 2,538,000 16,378,760 6.4534 6.090 6.090 6.099 6.061 6.261 2,675,575 6.1216 -3.46%
2025-07-28 0 6.650 6.650 6.670 6.490 6.700 1,930,000 12,793,280 6.6286 6.308 6.308 6.327 6.156 6.355 2,034,618 6.2878 0.61%
2025-07-25 0 6.610 6.600 6.610 6.550 6.700 1,822,000 12,056,540 6.6172 6.270 6.261 6.270 6.213 6.355 1,920,764 6.2770 -1.49%
2025-07-24 0 6.710 6.690 6.710 6.520 6.730 2,420,000 16,127,180 6.6641 6.365 6.346 6.365 6.185 6.384 2,551,179 6.3215 1.51%
2025-07-23 0 6.610 6.600 6.610 6.500 6.690 3,134,000 20,640,799 6.5861 6.270 6.261 6.270 6.166 6.346 3,303,882 6.2474 0.30%
2025-07-22 0 6.590 6.590 6.600 6.380 6.600 3,984,031 25,930,038 6.5085 6.251 6.251 6.261 6.052 6.261 4,199,990 6.1738 2.65%
2025-07-21 0 6.420 6.400 6.420 6.370 6.450 3,058,000 19,629,690 6.4191 6.090 6.071 6.090 6.042 6.118 3,223,762 6.0891 0.47%
2025-07-18 0 6.390 6.360 6.390 6.300 6.440 3,282,000 20,880,250 6.3621 6.061 6.033 6.061 5.976 6.109 3,459,905 6.0349 -0.47%
2025-07-17 0 6.420 6.410 6.420 6.300 6.460 3,465,588 22,180,148 6.4001 6.090 6.080 6.090 5.976 6.128 3,653,444 6.0710 0.47%
2025-07-16 0 6.390 6.390 6.420 6.280 6.440 2,279,675 14,514,516 6.3669 6.061 6.061 6.090 5.957 6.109 2,403,247 6.0395 -0.47%
2025-07-15 0 6.420 6.410 6.420 6.220 6.450 2,622,000 16,631,356 6.3430 6.090 6.080 6.090 5.900 6.118 2,764,129 6.0169 0.47%
2025-07-14 0 6.390 6.380 6.390 6.180 6.420 3,926,000 24,800,446 6.3170 6.061 6.052 6.061 5.862 6.090 4,138,813 5.9922 2.90%
2025-07-11 0 6.210 6.210 6.230 6.060 6.280 3,047,625 18,961,936 6.2219 5.891 5.891 5.910 5.748 5.957 3,212,825 5.9020 1.80%
2025-07-10 0 6.100 6.100 6.110 5.940 6.130 2,800,000 16,880,980 6.0289 5.786 5.786 5.796 5.635 5.815 2,951,777 5.7189 2.01%
2025-07-09 0 5.980 5.960 5.980 5.930 6.000 2,150,000 12,842,740 5.9734 5.673 5.654 5.673 5.625 5.691 2,266,543 5.6662 -0.17%
2025-07-08 0 5.990 5.980 5.990 5.920 6.000 3,720,168 22,254,916 5.9822 5.682 5.673 5.682 5.616 5.691 3,921,824 5.6746 0.84%
2025-07-07 0 5.940 5.930 5.940 5.930 6.020 917,235 5,462,306 5.9552 5.635 5.625 5.635 5.625 5.710 966,955 5.6490 -0.50%
2025-07-04 0 5.970 5.960 5.970 5.910 6.110 5,899,849 35,122,667 5.9531 5.663 5.654 5.663 5.606 5.796 6,219,657 5.6470 -2.29%
2025-07-03 0 6.110 6.100 6.110 6.010 6.150 3,656,317 22,291,226 6.0966 5.796 5.786 5.796 5.701 5.834 3,854,512 5.7832 1.50%
2025-07-02 0 6.020 6.020 6.030 5.950 6.200 6,661,600 40,466,048 6.0745 5.710 5.710 5.720 5.644 5.881 7,022,700 5.7622 -4.29%
2025-06-30 0 6.290 6.280 6.290 5.990 6.320 2,673,341 16,614,008 6.2147 5.967 5.957 5.967 5.682 5.995 2,818,253 5.8951 2.61%
2025-06-27 0 6.130 6.120 6.130 6.100 6.500 4,384,000 27,086,900 6.1786 5.815 5.805 5.815 5.786 6.166 4,621,640 5.8609 -3.92%
2025-06-26 0 6.380 6.370 6.380 6.320 6.490 2,020,370 12,855,205 6.3628 6.052 6.042 6.052 5.995 6.156 2,129,886 6.0356 -1.24%
2025-06-25 0 6.460 6.410 6.460 6.220 6.460 3,403,775 21,711,801 6.3787 6.128 6.080 6.128 5.900 6.128 3,588,281 6.0508 3.36%
2025-06-24 0 6.250 6.240 6.250 6.140 6.300 2,276,000 14,216,180 6.2461 5.929 5.919 5.929 5.824 5.976 2,399,373 5.9250 1.46%
2025-06-23 0 6.160 6.120 6.160 6.050 6.160 1,095,553 6,708,430 6.1233 5.843 5.805 5.843 5.739 5.843 1,154,939 5.8085 0.16%
2025-06-20 0 6.150 6.110 6.150 6.050 6.200 3,160,400 19,415,576 6.1434 5.834 5.796 5.834 5.739 5.881 3,331,713 5.8275 1.65%
2025-06-19 0 6.050 6.030 6.060 6.030 6.270 1,902,000 11,606,400 6.1022 5.739 5.720 5.748 5.720 5.948 2,005,100 5.7884 -3.20%
2025-06-18 0 6.250 6.250 6.260 6.230 6.280 568,000 3,549,580 6.2493 5.929 5.929 5.938 5.910 5.957 598,789 5.9279 -0.48%
2025-06-17 0 6.280 6.270 6.280 6.220 6.300 1,035,100 6,480,410 6.2607 5.957 5.948 5.957 5.900 5.976 1,091,209 5.9387 0.32%
2025-06-16 0 6.260 6.250 6.260 6.210 6.320 2,002,000 12,508,940 6.2482 5.938 5.929 5.938 5.891 5.995 2,110,521 5.9269 -1.11%
2025-06-13 0 6.330 6.310 6.330 6.260 6.370 800,201 5,052,828 6.3144 6.005 5.986 6.005 5.938 6.042 843,577 5.9898 -0.47%
2025-06-12 0 6.360 6.320 6.360 6.280 6.380 1,544,000 9,792,240 6.3421 6.033 5.995 6.033 5.957 6.052 1,627,694 6.0160 0.47%
2025-06-11 0 6.330 6.320 6.330 6.270 6.380 1,178,000 7,451,122 6.3252 6.005 5.995 6.005 5.948 6.052 1,241,855 6.0000 0.32%
2025-06-10 0 6.310 6.290 6.310 6.170 6.340 1,956,000 12,292,960 6.2847 5.986 5.967 5.986 5.853 6.014 2,062,027 5.9616 0.64%
2025-06-09 0 6.270 6.260 6.270 6.180 6.280 790,000 4,928,240 6.2383 5.948 5.938 5.948 5.862 5.957 832,823 5.9175 1.29%
2025-06-06 0 6.190 6.190 6.210 6.140 6.230 540,800 3,342,672 6.1810 5.872 5.872 5.891 5.824 5.910 570,115 5.8632 -0.32%
2025-06-05 0 6.210 6.190 6.210 6.160 6.300 1,339,800 8,333,430 6.2199 5.891 5.872 5.891 5.843 5.976 1,412,425 5.9001 -0.64%
2025-06-04 0 6.250 6.230 6.260 6.120 6.320 3,262,000 20,350,980 6.2388 5.929 5.910 5.938 5.805 5.995 3,438,820 5.9180 1.79%
2025-06-03 0 6.140 6.130 6.140 6.030 6.180 1,360,000 8,342,420 6.1341 5.824 5.815 5.824 5.720 5.862 1,433,720 5.8187 1.82%
2025-06-02 0 6.030 5.980 6.030 5.840 6.050 780,000 4,629,729 5.9356 5.720 5.673 5.720 5.540 5.739 822,281 5.6304 -1.31%
2025-05-30 0 6.110 6.080 6.110 5.980 6.110 3,672,000 22,328,800 6.0808 5.796 5.767 5.796 5.673 5.796 3,871,045 5.7682 0.99%
2025-05-29 0 6.050 6.030 6.050 5.880 6.050 2,598,000 15,590,544 6.0010 5.739 5.720 5.739 5.578 5.739 2,738,828 5.6924 1.00%
2025-05-28 0 5.990 5.920 5.990 5.880 6.030 2,211,900 13,154,193 5.9470 5.682 5.616 5.682 5.578 5.720 2,331,799 5.6412 -0.50%
2025-05-27 0 6.020 5.960 6.020 5.770 6.020 1,970,000 11,773,640 5.9765 5.710 5.654 5.710 5.473 5.710 2,076,786 5.6692 2.73%
2025-05-26 0 5.860 5.850 5.860 5.830 6.040 4,096,262 24,163,176 5.8988 5.559 5.549 5.559 5.530 5.729 4,318,305 5.5955 -1.68%
2025-05-23 0 5.960 5.930 5.960 5.920 6.130 2,962,000 17,789,000 6.0057 5.654 5.625 5.654 5.616 5.815 3,122,559 5.6969 -2.93%
2025-05-22 0 6.140 6.110 6.140 6.090 6.300 2,706,000 16,706,600 6.1739 5.824 5.796 5.824 5.777 5.976 2,852,682 5.8565 -1.29%
2025-05-21 0 6.220 6.200 6.230 6.110 6.260 2,231,944 13,824,426 6.1939 5.900 5.881 5.910 5.796 5.938 2,352,929 5.8754 1.30%
2025-05-20 0 6.140 6.130 6.140 5.950 6.180 2,864,914 17,488,493 6.1044 5.824 5.815 5.824 5.644 5.862 3,020,210 5.7905 2.33%
2025-05-19 0 6.000 5.990 6.010 5.810 6.080 3,413,000 20,383,790 5.9724 5.691 5.682 5.701 5.511 5.767 3,598,006 5.6653 3.45%
2025-05-16 0 5.800 5.760 5.800 5.670 5.800 1,686,650 9,650,443 5.7217 5.502 5.464 5.502 5.378 5.502 1,778,077 5.4275 0.87%
2025-05-15 0 5.750 5.720 5.750 5.720 5.840 2,060,000 11,903,580 5.7784 5.454 5.426 5.454 5.426 5.540 2,171,665 5.4813 -1.54%
2025-05-14 0 5.840 5.810 5.840 5.780 5.890 2,974,000 17,308,960 5.8201 5.540 5.511 5.540 5.483 5.587 3,135,209 5.5208 -1.18%
2025-05-13 0 5.910 5.910 5.930 5.860 5.940 2,708,000 15,995,030 5.9066 5.606 5.606 5.625 5.559 5.635 2,854,790 5.6029 0.51%
2025-05-12 0 5.880 5.860 5.880 5.820 5.890 1,296,000 7,600,540 5.8646 5.578 5.559 5.578 5.521 5.587 1,366,251 5.5631 1.20%
2025-05-09 0 5.810 5.770 5.820 5.770 5.950 1,264,000 7,324,180 5.7944 5.511 5.473 5.521 5.473 5.644 1,332,517 5.4965 0.17%
2025-05-08 0 5.800 5.790 5.800 5.780 5.940 1,796,000 10,491,350 5.8415 5.502 5.492 5.502 5.483 5.635 1,893,354 5.5411 -0.51%
2025-05-07 0 5.830 5.820 5.830 5.830 5.960 1,947,000 11,425,945 5.8685 5.530 5.521 5.530 5.530 5.654 2,052,539 5.5667 -0.17%
2025-05-06 0 5.840 5.830 5.840 5.800 5.930 1,411,400 8,245,401 5.8420 5.540 5.530 5.540 5.502 5.625 1,487,907 5.5416 -1.02%
2025-05-02 0 5.900 5.880 5.900 5.770 5.930 914,000 5,342,560 5.8453 5.597 5.578 5.597 5.473 5.625 963,544 5.5447 -1.17%
2025-04-30 0 5.970 5.950 5.970 5.790 5.970 2,150,000 12,695,960 5.9051 5.663 5.644 5.663 5.492 5.663 2,266,543 5.6015 2.05%
2025-04-29 0 5.850 5.840 5.850 5.830 5.960 1,006,401 5,903,665 5.8661 5.549 5.540 5.549 5.530 5.654 1,060,954 5.5645 -1.52%
2025-04-28 0 5.940 5.910 5.940 5.880 5.940 748,000 4,429,460 5.9217 5.635 5.606 5.635 5.578 5.635 788,546 5.6172 -0.17%
2025-04-25 0 5.950 5.920 5.950 5.890 5.990 1,208,000 7,166,840 5.9328 5.644 5.616 5.644 5.587 5.682 1,273,481 5.6278 -0.67%
2025-04-24 0 5.990 5.980 5.990 5.920 6.000 1,128,000 6,718,670 5.9563 5.682 5.673 5.682 5.616 5.691 1,189,145 5.6500 0.67%
2025-04-23 0 5.950 5.950 5.960 5.950 6.060 1,370,000 8,196,370 5.9828 5.644 5.644 5.654 5.644 5.748 1,444,262 5.6751 0.34%
2025-04-22 0 5.930 5.930 5.940 5.870 6.020 1,216,648 7,263,388 5.9700 5.625 5.625 5.635 5.568 5.710 1,282,598 5.6630 -0.84%
2025-04-17 0 5.980 5.930 5.980 5.800 5.980 1,522,538 9,059,890 5.9505 5.673 5.625 5.673 5.502 5.673 1,605,069 5.6445 1.01%
2025-04-16 0 5.920 5.920 5.930 5.770 5.980 2,452,000 14,388,360 5.8680 5.616 5.616 5.625 5.473 5.673 2,584,913 5.5663 -1.33%
2025-04-15 0 6.000 5.980 6.000 5.950 6.110 1,810,000 10,865,280 6.0029 5.691 5.673 5.691 5.644 5.796 1,908,113 5.6943 -1.32%
2025-04-14 0 6.080 6.060 6.080 6.080 6.220 1,784,600 10,937,764 6.1290 5.767 5.748 5.767 5.767 5.900 1,881,336 5.8138 -1.62%
2025-04-11 0 6.180 6.160 6.180 6.010 6.180 3,206,000 19,615,680 6.1184 5.862 5.843 5.862 5.701 5.862 3,379,785 5.8038 0.32%
2025-04-10 0 6.160 6.160 6.170 6.040 6.280 4,676,783 28,946,571 6.1894 5.843 5.843 5.853 5.729 5.957 4,930,293 5.8712 1.32%
2025-04-09 0 6.080 6.050 6.080 5.860 6.100 3,367,691 20,105,875 5.9702 5.767 5.739 5.767 5.559 5.786 3,550,241 5.6632 0.16%
2025-04-08 0 6.070 6.050 6.070 5.880 6.190 5,191,685 31,413,872 6.0508 5.758 5.739 5.758 5.578 5.872 5,473,106 5.7397 4.30%
2025-04-07 0 5.820 5.820 5.840 5.800 6.450 11,281,500 68,898,809 6.1072 5.521 5.521 5.540 5.502 6.118 11,893,027 5.7932 -12.35%
2025-04-03 0 6.640 6.620 6.640 6.410 6.710 3,570,000 23,519,910 6.5882 6.299 6.280 6.299 6.080 6.365 3,763,516 6.2495 -0.45%
2025-04-02 0 6.670 6.670 6.680 6.540 6.750 3,777,164 25,121,140 6.6508 6.327 6.327 6.337 6.204 6.403 3,981,909 6.3088 -1.19%
2025-04-01 0 6.750 6.740 6.750 6.560 6.810 5,527,811 36,953,822 6.6851 6.403 6.393 6.403 6.223 6.460 5,827,452 6.3413 0.75%
2025-03-31 0 6.700 6.690 6.700 6.450 6.750 10,275,365 68,699,809 6.6859 6.355 6.346 6.355 6.118 6.403 10,832,353 6.3421 3.08%
2025-03-28 0 6.500 6.490 6.500 6.390 6.680 5,353,108 34,995,373 6.5374 6.166 6.156 6.166 6.061 6.337 5,643,279 6.2012 1.40%
2025-03-27 0 6.410 6.400 6.410 6.350 6.430 2,911,061 18,620,401 6.3964 6.080 6.071 6.080 6.023 6.099 3,068,858 6.0675 0.00%
2025-03-26 0 6.410 6.410 6.420 6.310 6.770 5,929,693 38,292,180 6.4577 6.080 6.080 6.090 5.986 6.422 6,251,119 6.1257 -5.32%
2025-03-25 0 6.770 6.770 6.780 6.610 6.800 6,665,370 44,680,864 6.7034 6.422 6.422 6.431 6.270 6.450 7,026,674 6.3588 -1.17%
2025-03-24 0 6.850 6.840 6.850 6.170 7.050 25,079,397 169,746,617 6.7684 6.498 6.488 6.498 5.853 6.687 26,438,854 6.4203 9.78%
2025-03-21 0 6.240 6.240 6.250 6.090 6.380 27,470,000 170,684,590 6.2135 5.919 5.919 5.929 5.777 6.052 28,959,043 5.8940 -1.73%
2025-03-20 0 6.350 6.350 6.360 6.130 6.370 20,878,000 130,989,470 6.2740 6.023 6.023 6.033 5.815 6.042 22,009,716 5.9514 3.76%
2025-03-19 0 6.120 6.110 6.130 5.870 6.130 6,872,000 41,292,588 6.0088 5.805 5.796 5.815 5.568 5.815 7,244,505 5.6998 3.38%
2025-03-18 0 5.920 5.910 5.920 5.760 5.980 9,752,000 57,090,080 5.8542 5.616 5.606 5.616 5.464 5.673 10,280,618 5.5532 1.37%
2025-03-17 0 5.840 5.840 5.850 5.770 5.850 7,194,600 41,895,270 5.8232 5.540 5.540 5.549 5.473 5.549 7,584,592 5.5237 0.34%
2025-03-14 0 5.820 5.810 5.820 5.790 5.840 6,066,403 35,288,397 5.8170 5.521 5.511 5.521 5.492 5.540 6,395,239 5.5179 0.17%
2025-03-13 0 5.810 5.810 5.820 5.770 5.870 6,730,000 39,100,800 5.8099 5.511 5.511 5.521 5.473 5.568 7,094,807 5.5112 0.35%
2025-03-12 0 5.790 5.790 5.820 5.760 5.870 6,013,405 35,003,515 5.8209 5.492 5.492 5.521 5.464 5.568 6,339,368 5.5216 -0.52%
2025-03-11 0 5.820 5.810 5.820 5.700 5.890 7,622,950 44,409,984 5.8258 5.521 5.511 5.521 5.407 5.587 8,036,161 5.5263 -1.02%
2025-03-10 0 5.880 5.860 5.880 5.700 5.900 6,844,000 40,157,540 5.8676 5.578 5.559 5.578 5.407 5.597 7,214,987 5.5659 1.73%
2025-03-07 0 5.780 5.780 5.790 5.700 5.790 5,206,700 29,969,234 5.7559 5.483 5.483 5.492 5.407 5.492 5,488,935 5.4599 -0.17%
2025-03-06 0 5.790 5.780 5.790 5.690 5.800 5,992,086 34,524,994 5.7618 5.492 5.483 5.492 5.397 5.502 6,316,894 5.4655 0.52%
2025-03-05 0 5.760 5.750 5.760 5.600 5.790 7,738,000 44,335,040 5.7295 5.464 5.454 5.464 5.312 5.492 8,157,447 5.4349 2.13%
2025-03-04 0 5.640 5.630 5.640 5.460 5.670 6,086,000 34,049,400 5.5947 5.350 5.341 5.350 5.179 5.378 6,415,899 5.3070 1.44%
2025-03-03 0 5.560 5.550 5.560 5.420 5.960 19,020,000 105,811,360 5.5632 5.274 5.265 5.274 5.141 5.654 20,051,001 5.2771 -7.33%
2025-02-28 0 6.000 6.000 6.010 5.760 6.060 39,284,000 230,177,620 5.8593 5.691 5.691 5.701 5.464 5.748 41,413,434 5.5580 3.09%
2025-02-27 0 5.820 5.790 5.820 5.570 5.830 22,422,750 128,294,937 5.7216 5.521 5.492 5.521 5.284 5.530 23,638,201 5.4274 3.56%
2025-02-26 0 5.620 5.600 5.620 5.490 5.620 9,366,000 52,005,280 5.5526 5.331 5.312 5.331 5.208 5.331 9,873,695 5.2671 2.93%
2025-02-25 0 5.460 5.450 5.460 5.310 5.530 8,183,000 44,582,490 5.4482 5.179 5.170 5.179 5.037 5.246 8,626,569 5.1680 1.11%
2025-02-24 0 5.400 5.390 5.400 5.280 5.470 4,412,000 23,702,980 5.3724 5.122 5.113 5.122 5.009 5.189 4,651,157 5.0961 1.50%
2025-02-21 0 5.320 5.300 5.320 5.140 5.360 6,598,000 34,822,720 5.2778 5.046 5.027 5.046 4.876 5.084 6,955,652 5.0064 2.70%
2025-02-20 0 5.180 5.170 5.180 5.070 5.260 5,774,580 29,971,805 5.1903 4.914 4.904 4.914 4.809 4.990 6,087,598 4.9234 2.98%
2025-02-19 0 5.030 5.020 5.030 5.000 5.100 2,910,000 14,638,590 5.0304 4.771 4.762 4.771 4.743 4.838 3,067,740 4.7718 -1.37%
2025-02-18 0 5.100 5.060 5.100 5.000 5.110 4,358,000 22,063,500 5.0628 4.838 4.800 4.838 4.743 4.847 4,594,230 4.8024 1.19%
2025-02-17 0 5.040 5.030 5.040 4.970 5.080 5,036,000 25,335,988 5.0310 4.781 4.771 4.781 4.714 4.819 5,308,982 4.7723 0.20%
2025-02-14 0 5.030 5.030 5.040 4.940 5.040 3,018,775 15,105,315 5.0038 4.771 4.771 4.781 4.686 4.781 3,182,411 4.7465 2.65%
2025-02-13 0 4.900 4.900 4.910 4.870 5.030 5,515,100 27,394,823 4.9672 4.648 4.648 4.658 4.620 4.771 5,814,052 4.7118 0.00%
2025-02-12 0 4.900 4.900 4.920 4.790 4.940 8,802,443 42,933,952 4.8775 4.648 4.648 4.667 4.544 4.686 9,279,589 4.6267 2.73%
2025-02-11 0 4.770 4.770 4.780 4.710 4.780 3,220,000 15,328,210 4.7603 4.525 4.525 4.534 4.468 4.534 3,394,544 4.5155 0.42%
2025-02-10 0 4.750 4.750 4.760 4.580 4.770 6,294,000 29,673,770 4.7146 4.506 4.506 4.515 4.345 4.525 6,635,173 4.4722 3.04%
2025-02-07 0 4.610 4.610 4.620 4.560 4.630 2,848,325 13,129,042 4.6094 4.373 4.373 4.382 4.326 4.392 3,002,722 4.3724 0.44%
2025-02-06 0 4.590 4.580 4.590 4.440 4.590 3,603,500 16,417,610 4.5560 4.354 4.345 4.354 4.212 4.354 3,798,832 4.3218 2.91%
2025-02-05 0 4.460 4.460 4.470 4.440 4.560 2,661,000 11,955,663 4.4929 4.231 4.231 4.240 4.212 4.326 2,805,243 4.2619 0.90%
2025-02-04 0 4.420 4.410 4.420 4.370 4.470 1,732,016 7,655,710 4.4201 4.193 4.183 4.193 4.145 4.240 1,825,902 4.1928 0.00%
2025-02-03 0 4.420 4.410 4.420 4.370 4.490 3,328,030 14,743,995 4.4302 4.193 4.183 4.193 4.145 4.259 3,508,430 4.2024 -1.56%
2025-01-28 0 4.490 4.490 4.530 4.490 4.650 662,000 3,005,380 4.5398 4.259 4.259 4.297 4.259 4.411 697,884 4.3064 -3.23%
2025-01-27 0 4.640 4.630 4.640 4.620 4.690 1,964,000 9,147,540 4.6576 4.401 4.392 4.401 4.382 4.449 2,070,461 4.4181 0.43%
2025-01-24 0 4.620 4.610 4.620 4.590 4.650 2,473,675 11,430,628 4.6209 4.382 4.373 4.382 4.354 4.411 2,607,763 4.3833 0.00%
2025-01-23 0 4.620 4.600 4.620 4.580 4.650 2,110,000 9,752,560 4.6221 4.382 4.363 4.382 4.345 4.411 2,224,375 4.3844 0.65%
2025-01-22 0 4.590 4.580 4.590 4.550 4.690 2,385,416 10,987,407 4.6061 4.354 4.345 4.354 4.316 4.449 2,514,720 4.3692 -0.65%
2025-01-21 0 4.620 4.620 4.630 4.570 4.630 2,168,000 10,002,538 4.6137 4.382 4.382 4.392 4.335 4.392 2,285,519 4.3765 1.32%
2025-01-20 0 4.560 4.550 4.560 4.500 4.660 2,554,000 11,690,632 4.5774 4.326 4.316 4.326 4.269 4.420 2,692,442 4.3420 0.66%
2025-01-17 0 4.660 4.660 4.670 4.630 4.740 3,566,710 16,744,039 4.6945 4.297 4.297 4.306 4.269 4.371 3,867,952 4.3289 0.22%
2025-01-16 0 4.650 4.650 4.670 4.640 4.720 4,592,000 21,483,460 4.6785 4.288 4.288 4.306 4.279 4.352 4,979,837 4.3141 0.00%
2025-01-15 0 4.650 4.620 4.650 4.560 4.660 2,269,058 10,485,337 4.6210 4.288 4.260 4.288 4.205 4.297 2,460,701 4.2611 0.65%
2025-01-14 0 4.620 4.620 4.630 4.600 4.670 2,238,000 10,388,260 4.6418 4.260 4.260 4.269 4.242 4.306 2,427,020 4.2803 0.87%
2025-01-13 0 4.580 4.580 4.610 4.470 4.600 1,920,158 8,722,870 4.5428 4.223 4.223 4.251 4.122 4.242 2,082,333 4.1890 -0.43%
2025-01-10 0 4.600 4.590 4.600 4.590 4.750 3,370,000 15,679,890 4.6528 4.242 4.233 4.242 4.233 4.380 3,654,628 4.2904 -1.71%
2025-01-09 0 4.680 4.670 4.680 4.660 4.760 2,586,000 12,157,280 4.7012 4.316 4.306 4.316 4.297 4.389 2,804,412 4.3351 -0.64%
2025-01-08 0 4.710 4.710 4.720 4.620 4.740 3,498,000 16,396,020 4.6873 4.343 4.343 4.352 4.260 4.371 3,793,439 4.3222 -0.21%
2025-01-07 0 4.720 4.700 4.720 4.670 4.800 2,940,000 13,867,674 4.7169 4.352 4.334 4.352 4.306 4.426 3,188,310 4.3495 -1.67%
2025-01-06 0 4.800 4.790 4.800 4.750 4.890 3,768,000 18,193,940 4.8285 4.426 4.417 4.426 4.380 4.509 4,086,243 4.4525 0.00%
2025-01-03 0 4.800 4.800 4.820 4.800 5.040 3,844,000 18,818,340 4.8955 4.426 4.426 4.445 4.426 4.647 4,168,662 4.5142 -4.76%
2025-01-02 0 5.040 5.030 5.050 5.000 5.150 5,774,000 29,329,050 5.0795 4.647 4.638 4.657 4.611 4.749 6,261,668 4.6839 -1.37%
2024-12-31 0 5.110 5.080 5.110 5.050 5.150 1,168,000 5,955,040 5.0985 4.712 4.684 4.712 4.657 4.749 1,266,648 4.7014 -0.20%
2024-12-30 0 5.120 5.110 5.120 5.060 5.130 2,999,000 15,304,380 5.1032 4.721 4.712 4.721 4.666 4.730 3,252,293 4.7057 0.99%
2024-12-27 0 5.070 5.070 5.080 4.970 5.100 2,929,000 14,788,960 5.0491 4.675 4.675 4.684 4.583 4.703 3,176,381 4.6559 1.60%
2024-12-24 0 4.990 4.990 5.000 4.900 5.040 2,113,058 10,573,647 5.0040 4.601 4.601 4.611 4.518 4.647 2,291,525 4.6142 1.42%
2024-12-23 0 4.920 4.910 4.930 4.840 4.970 4,138,813 20,381,889 4.9246 4.537 4.528 4.546 4.463 4.583 4,488,374 4.5410 1.03%
2024-12-20 0 4.870 4.860 4.870 4.800 4.880 5,482,813 26,532,402 4.8392 4.491 4.481 4.491 4.426 4.500 5,945,888 4.4623 1.46%
2024-12-19 0 4.800 4.800 4.830 4.790 4.870 4,184,000 20,194,040 4.8265 4.426 4.426 4.454 4.417 4.491 4,537,378 4.4506 -1.84%
2024-12-18 0 4.890 4.850 4.890 4.840 4.960 5,228,000 25,601,770 4.8970 4.509 4.472 4.509 4.463 4.574 5,669,553 4.5157 -0.81%
2024-12-17 0 4.930 4.920 4.930 4.850 4.970 4,250,312 20,813,735 4.8970 4.546 4.537 4.546 4.472 4.583 4,609,290 4.5156 -1.00%
2024-12-16 0 4.980 4.980 4.990 4.960 5.110 3,512,000 17,752,308 5.0548 4.592 4.592 4.601 4.574 4.712 3,808,621 4.6611 -1.58%
2024-12-13 0 5.060 5.040 5.060 4.960 5.120 4,006,000 20,254,850 5.0561 4.666 4.647 4.666 4.574 4.721 4,344,344 4.6623 -0.78%
2024-12-12 0 5.100 5.090 5.100 5.030 5.130 4,727,500 23,947,920 5.0657 4.703 4.694 4.703 4.638 4.730 5,126,781 4.6711 1.19%
2024-12-11 0 5.040 5.040 5.050 4.910 5.090 6,889,600 34,773,324 5.0472 4.647 4.647 4.657 4.528 4.694 7,471,491 4.6541 2.44%
2024-12-10 0 4.920 4.920 4.930 4.900 5.000 5,292,000 26,172,040 4.9456 4.537 4.537 4.546 4.518 4.611 5,738,959 4.5604 -0.40%
2024-12-09 0 4.940 4.920 4.940 4.710 4.940 6,070,684 29,351,283 4.8349 4.555 4.537 4.555 4.343 4.555 6,583,410 4.4584 4.88%
2024-12-06 0 4.710 4.710 4.730 4.680 4.760 4,722,000 22,323,020 4.7275 4.343 4.343 4.362 4.316 4.389 5,120,817 4.3593 0.64%
2024-12-05 0 4.680 4.680 4.690 4.560 4.730 3,946,000 18,427,210 4.6698 4.316 4.316 4.325 4.205 4.362 4,279,276 4.3062 -0.21%
2024-12-04 0 4.690 4.690 4.700 4.620 4.770 5,172,000 24,216,242 4.6822 4.325 4.325 4.334 4.260 4.399 5,608,823 4.3175 -0.21%
2024-12-03 0 4.700 4.700 4.710 4.450 4.750 9,743,431 45,002,918 4.6188 4.334 4.334 4.343 4.103 4.380 10,566,354 4.2591 6.09%
2024-12-02 0 4.430 4.430 4.440 4.320 4.450 5,612,000 24,619,330 4.3869 4.085 4.085 4.094 3.984 4.103 6,085,986 4.0452 2.07%
2024-11-29 0 4.340 4.330 4.340 4.300 4.370 4,750,800 20,575,016 4.3309 4.002 3.993 4.002 3.965 4.030 5,152,049 3.9936 0.70%
2024-11-28 0 4.310 4.300 4.310 4.310 4.430 1,952,000 8,478,780 4.3436 3.974 3.965 3.974 3.974 4.085 2,116,865 4.0053 -1.60%
2024-11-27 0 4.380 4.380 4.400 4.320 4.400 1,964,000 8,564,090 4.3605 4.039 4.039 4.057 3.984 4.057 2,129,878 4.0209 0.92%
2024-11-26 0 4.340 4.330 4.340 4.340 4.390 860,546 3,757,255 4.3661 4.002 3.993 4.002 4.002 4.048 933,227 4.0261 -0.23%
2024-11-25 0 4.350 4.340 4.350 4.320 4.390 2,088,000 9,087,470 4.3522 4.011 4.002 4.011 3.984 4.048 2,264,351 4.0133 0.00%
2024-11-22 0 4.350 4.350 4.360 4.330 4.470 2,769,000 12,139,100 4.3839 4.011 4.011 4.020 3.993 4.122 3,002,868 4.0425 -2.03%
2024-11-21 0 4.440 4.440 4.450 4.440 4.480 1,088,000 4,850,910 4.4586 4.094 4.094 4.103 4.094 4.131 1,179,892 4.1113 -0.45%
2024-11-20 0 4.460 4.460 4.470 4.430 4.520 2,228,000 9,981,436 4.4800 4.113 4.113 4.122 4.085 4.168 2,416,175 4.1311 0.00%
2024-11-19 0 4.460 4.450 4.460 4.430 4.500 1,316,119 5,858,181 4.4511 4.113 4.103 4.113 4.085 4.150 1,427,277 4.1044 0.00%
2024-11-18 0 4.460 4.460 4.470 4.450 4.520 1,619,000 7,275,840 4.4940 4.113 4.113 4.122 4.103 4.168 1,755,740 4.1440 0.45%
2024-11-15 0 4.440 4.440 4.450 4.440 4.510 1,364,000 6,108,680 4.4785 4.094 4.094 4.103 4.094 4.159 1,479,202 4.1297 -0.89%
2024-11-14 0 4.480 4.470 4.480 4.480 4.570 2,132,000 9,626,120 4.5151 4.131 4.122 4.131 4.131 4.214 2,312,067 4.1634 -2.18%
2024-11-13 0 4.580 4.580 4.600 4.520 4.610 1,776,000 8,123,118 4.5738 4.223 4.223 4.242 4.168 4.251 1,926,000 4.2176 -0.43%
2024-11-12 0 4.600 4.600 4.620 4.600 4.770 3,562,000 16,616,380 4.6649 4.242 4.242 4.260 4.242 4.399 3,862,844 4.3016 -2.75%
2024-11-11 0 4.730 4.730 4.750 4.730 4.810 1,826,000 8,667,900 4.7469 4.362 4.362 4.380 4.362 4.435 1,980,223 4.3772 -2.07%
2024-11-08 0 4.830 4.820 4.830 4.810 4.940 1,440,000 7,000,600 4.8615 4.454 4.445 4.454 4.435 4.555 1,561,621 4.4829 -0.62%
2024-11-07 0 4.860 4.860 4.870 4.740 4.870 1,745,000 8,435,000 4.8338 4.481 4.481 4.491 4.371 4.491 1,892,381 4.4573 2.10%
2024-11-06 0 4.760 4.760 4.780 4.760 4.850 1,526,000 7,319,600 4.7966 4.389 4.389 4.408 4.389 4.472 1,654,885 4.4230 -1.45%
2024-11-05 0 4.830 4.830 4.840 4.710 4.840 1,902,197 9,177,529 4.8247 4.454 4.454 4.463 4.343 4.463 2,062,855 4.4489 1.26%
2024-11-04 0 4.770 4.770 4.780 4.700 4.800 1,078,000 5,135,580 4.7640 4.399 4.399 4.408 4.334 4.426 1,169,047 4.3930 -0.21%
2024-11-01 0 4.780 4.750 4.780 4.720 4.820 1,546,000 7,373,150 4.7692 4.408 4.380 4.408 4.352 4.445 1,676,574 4.3977 0.84%
2024-10-31 0 4.740 4.740 4.750 4.700 4.780 1,409,194 6,693,739 4.7500 4.371 4.371 4.380 4.334 4.408 1,528,214 4.3801 0.00%
2024-10-30 0 4.740 4.730 4.740 4.660 4.830 6,009,329 28,393,226 4.7249 4.371 4.362 4.371 4.297 4.454 6,516,873 4.3569 -1.86%
2024-10-29 0 4.830 4.830 4.840 4.830 4.940 2,216,474 10,805,295 4.8750 4.454 4.454 4.463 4.454 4.555 2,403,676 4.4953 -1.43%
2024-10-28 0 4.900 4.900 4.930 4.870 4.950 3,888,560 19,062,844 4.9023 4.518 4.518 4.546 4.491 4.564 4,216,985 4.5205 0.20%
2024-10-25 0 4.890 4.880 4.890 4.860 4.930 2,276,000 11,147,160 4.8977 4.509 4.500 4.509 4.481 4.546 2,468,229 4.5163 -0.61%
2024-10-24 0 4.920 4.900 4.920 4.890 5.050 2,924,000 14,417,800 4.9308 4.537 4.518 4.537 4.509 4.657 3,170,959 4.5468 -1.99%
2024-10-23 0 5.020 5.020 5.030 4.990 5.070 2,120,000 10,672,360 5.0341 4.629 4.629 4.638 4.601 4.675 2,299,054 4.6421 0.20%
2024-10-22 0 5.010 5.000 5.010 4.990 5.060 1,424,545 7,158,271 5.0250 4.620 4.611 4.620 4.601 4.666 1,544,861 4.6336 -0.20%
2024-10-21 0 5.020 5.010 5.020 4.990 5.080 2,593,760 13,047,092 5.0302 4.629 4.620 4.629 4.601 4.684 2,812,827 4.6384 -0.40%
2024-10-18 0 5.040 5.030 5.040 4.830 5.060 4,104,000 20,371,620 4.9638 4.647 4.638 4.647 4.454 4.666 4,450,621 4.5773 4.78%
2024-10-17 0 4.810 4.810 4.820 4.800 5.010 3,856,000 18,878,900 4.8960 4.435 4.435 4.445 4.426 4.620 4,181,675 4.5147 -1.64%
2024-10-16 0 4.890 4.880 4.920 4.830 4.950 2,845,700 13,945,812 4.9007 4.509 4.500 4.537 4.454 4.564 3,086,046 4.5190 0.62%
2024-10-15 0 4.860 4.860 4.870 4.820 5.090 4,537,700 22,311,703 4.9170 4.481 4.481 4.491 4.445 4.694 4,920,951 4.5340 -3.38%
2024-10-14 0 5.030 5.030 5.070 4.860 5.100 4,513,457 22,600,783 5.0074 4.638 4.638 4.675 4.481 4.703 4,894,660 4.6174 0.60%
2024-10-10 0 5.000 5.000 5.010 4.900 5.120 6,492,000 32,589,576 5.0200 4.611 4.611 4.620 4.518 4.721 7,040,310 4.6290 2.04%
2024-10-09 0 4.900 4.900 4.910 4.830 5.210 6,966,000 34,620,599 4.9699 4.518 4.518 4.528 4.454 4.804 7,554,343 4.5829 -4.11%
2024-10-08 0 5.110 5.100 5.110 5.050 5.800 17,002,150 90,022,676 5.2948 4.712 4.703 4.712 4.657 5.348 18,438,140 4.8824 -9.40%
2024-10-07 0 5.640 5.620 5.640 5.450 5.640 4,349,994 24,196,284 5.5624 5.201 5.182 5.201 5.026 5.201 4,717,391 5.1292 2.92%
2024-10-04 0 5.480 5.440 5.480 5.360 5.480 3,468,000 18,842,641 5.4333 5.053 5.016 5.053 4.943 5.053 3,760,905 5.0101 0.55%
2024-10-03 0 5.450 5.420 5.450 5.190 5.670 5,191,062 28,131,797 5.4193 5.026 4.998 5.026 4.786 5.228 5,629,495 4.9972 -1.62%
2024-10-02 0 5.540 5.490 5.540 5.230 5.540 5,849,710 31,627,252 5.4066 5.109 5.062 5.109 4.823 5.109 6,343,772 4.9856 5.93%
2024-09-30 0 5.230 5.220 5.230 5.100 5.320 13,823,700 71,993,557 5.2080 4.823 4.813 4.823 4.703 4.906 14,991,240 4.8024 3.36%
2024-09-27 0 5.060 5.050 5.060 4.840 5.070 12,198,400 60,714,467 4.9772 4.666 4.657 4.666 4.463 4.675 13,228,668 4.5896 6.08%
2024-09-26 0 4.770 4.760 4.770 4.530 4.770 7,408,297 34,573,040 4.6668 4.399 4.389 4.399 4.177 4.399 8,033,997 4.3033 4.15%
2024-09-25 0 4.580 4.580 4.600 4.550 4.740 4,124,525 19,160,106 4.6454 4.223 4.223 4.242 4.196 4.371 4,472,879 4.2836 0.44%
2024-09-24 0 4.560 4.540 4.560 4.400 4.560 5,200,651 23,315,216 4.4831 4.205 4.186 4.205 4.057 4.205 5,639,894 4.1340 4.59%
2024-09-23 0 4.510 4.510 4.540 4.490 4.650 3,438,000 15,673,060 4.5588 4.020 4.020 4.047 4.003 4.145 3,856,641 4.0639 -1.96%
2024-09-20 0 4.600 4.510 4.600 4.460 4.600 9,156,623 41,652,719 4.5489 4.101 4.020 4.101 3.976 4.101 10,271,613 4.0551 2.22%
2024-09-19 0 4.500 4.500 4.510 4.400 4.620 3,936,000 17,797,760 4.5218 4.012 4.012 4.020 3.922 4.118 4,415,282 4.0309 2.51%
2024-09-17 0 4.390 4.380 4.400 4.360 4.450 352,192 1,547,684 4.3944 3.913 3.905 3.922 3.887 3.967 395,078 3.9174 -1.13%
2024-09-16 0 4.440 4.440 4.450 4.360 4.550 1,224,000 5,432,080 4.4380 3.958 3.958 3.967 3.887 4.056 1,373,045 3.9562 0.00%
2024-09-13 0 4.440 4.390 4.450 4.350 4.470 2,689,794 11,832,903 4.3992 3.958 3.913 3.967 3.878 3.985 3,017,327 3.9217 2.07%
2024-09-12 0 4.350 4.320 4.350 4.270 4.390 3,278,000 14,157,680 4.3190 3.878 3.851 3.878 3.806 3.913 3,677,158 3.8502 0.23%
2024-09-11 0 4.340 4.330 4.340 4.280 4.500 4,580,000 19,898,080 4.3446 3.869 3.860 3.869 3.815 4.012 5,137,701 3.8730 -3.56%
2024-09-10 0 4.500 4.500 4.510 4.440 4.600 1,268,000 5,697,280 4.4931 4.012 4.012 4.020 3.958 4.101 1,422,403 4.0054 -1.10%
2024-09-09 0 4.550 4.540 4.560 4.550 4.750 1,710,588 7,851,614 4.5900 4.056 4.047 4.065 4.056 4.234 1,918,884 4.0918 -3.40%
2024-09-05 0 4.710 4.710 4.720 4.690 4.740 1,118,000 5,256,060 4.7013 4.199 4.199 4.208 4.181 4.225 1,254,137 4.1910 0.43%
2024-09-04 0 4.690 4.680 4.690 4.680 4.830 1,555,000 7,385,064 4.7492 4.181 4.172 4.181 4.172 4.306 1,744,350 4.2337 -0.42%
2024-09-03 0 4.710 4.710 4.720 4.670 4.820 1,386,623 6,545,796 4.7207 4.199 4.199 4.208 4.163 4.297 1,555,470 4.2082 1.07%
2024-09-02 0 4.660 4.660 4.670 4.610 4.720 1,521,000 7,073,874 4.6508 4.154 4.154 4.163 4.110 4.208 1,706,210 4.1460 -0.21%
2024-08-30 0 4.670 4.660 4.680 4.620 4.740 1,558,500 7,289,280 4.6771 4.163 4.154 4.172 4.118 4.225 1,748,276 4.1694 0.65%
2024-08-29 0 4.640 4.610 4.640 4.570 4.650 1,029,498 4,755,825 4.6196 4.136 4.110 4.136 4.074 4.145 1,154,859 4.1181 1.31%
2024-08-28 0 4.580 4.580 4.620 4.570 4.740 2,566,000 11,848,360 4.6174 4.083 4.083 4.118 4.074 4.225 2,878,458 4.1162 -3.17%
2024-08-27 0 4.730 4.710 4.730 4.650 4.790 1,436,000 6,738,680 4.6927 4.217 4.199 4.217 4.145 4.270 1,610,860 4.1833 -0.63%
2024-08-26 0 4.760 4.750 4.770 4.690 4.770 1,084,000 5,124,700 4.7276 4.243 4.234 4.252 4.181 4.252 1,215,997 4.2144 1.06%
2024-08-23 0 4.710 4.710 4.720 4.680 4.770 1,134,000 5,352,690 4.7202 4.199 4.199 4.208 4.172 4.252 1,272,086 4.2078 -0.42%
2024-08-22 0 4.730 4.730 4.740 4.680 4.750 978,000 4,611,520 4.7153 4.217 4.217 4.225 4.172 4.234 1,097,090 4.2034 0.85%
2024-08-21 0 4.690 4.680 4.700 4.650 4.720 982,000 4,604,636 4.6890 4.181 4.172 4.190 4.145 4.208 1,101,577 4.1800 -0.64%
2024-08-20 0 4.720 4.720 4.740 4.710 4.850 2,128,000 10,102,494 4.7474 4.208 4.208 4.225 4.199 4.324 2,387,124 4.2321 -2.48%
2024-08-19 0 4.840 4.810 4.840 4.800 4.870 1,194,000 5,761,100 4.8250 4.315 4.288 4.315 4.279 4.341 1,339,392 4.3013 0.83%
2024-08-16 0 4.800 4.800 4.820 4.760 4.860 1,020,500 4,910,960 4.8123 4.279 4.279 4.297 4.243 4.332 1,144,765 4.2899 -0.41%
2024-08-15 0 4.820 4.820 4.830 4.740 4.840 1,288,000 6,179,080 4.7974 4.297 4.297 4.306 4.225 4.315 1,444,838 4.2767 0.21%
2024-08-14 0 4.810 4.800 4.810 4.800 4.900 948,000 4,579,300 4.8305 4.288 4.279 4.288 4.279 4.368 1,063,437 4.3061 -1.03%
2024-08-13 0 4.860 4.860 4.880 4.860 4.940 828,000 4,047,800 4.8886 4.332 4.332 4.350 4.332 4.404 928,824 4.3580 -1.02%
2024-08-12 0 4.910 4.910 4.920 4.900 4.960 1,008,000 4,973,020 4.9336 4.377 4.377 4.386 4.368 4.422 1,130,743 4.3980 0.41%
2024-08-09 0 4.890 4.890 4.940 4.860 4.960 1,532,000 7,518,250 4.9075 4.359 4.359 4.404 4.332 4.422 1,718,550 4.3748 1.87%
2024-08-08 0 4.800 4.800 4.810 4.770 4.860 1,498,000 7,201,604 4.8075 4.279 4.279 4.288 4.252 4.332 1,680,409 4.2856 -1.23%
2024-08-07 0 4.860 4.860 4.910 4.860 4.960 1,028,000 5,048,640 4.9111 4.332 4.332 4.377 4.332 4.422 1,153,178 4.3780 -0.82%
2024-08-06 0 4.900 4.900 4.920 4.760 4.920 1,994,000 9,710,240 4.8697 4.368 4.368 4.386 4.243 4.386 2,236,807 4.3411 3.38%
2024-08-05 0 4.740 4.740 4.760 4.700 5.000 3,366,000 16,256,340 4.8296 4.225 4.225 4.243 4.190 4.457 3,775,873 4.3053 -4.05%
2024-08-02 0 4.940 4.940 4.950 4.880 4.980 2,398,000 11,850,150 4.9417 4.404 4.404 4.413 4.350 4.439 2,690,001 4.4053 -0.40%
2024-08-01 0 4.960 4.960 4.970 4.960 5.100 2,620,000 13,140,780 5.0156 4.422 4.422 4.431 4.422 4.546 2,939,034 4.4711 -2.36%
2024-07-31 0 5.080 5.080 5.100 4.930 5.150 3,006,000 15,232,140 5.0672 4.529 4.529 4.546 4.395 4.591 3,372,037 4.5172 2.01%
2024-07-30 0 4.980 4.980 5.000 4.960 5.120 3,841,706 19,221,095 5.0033 4.439 4.439 4.457 4.422 4.564 4,309,505 4.4602 -1.58%
2024-07-29 0 5.060 5.060 5.090 4.990 5.170 2,840,000 14,366,314 5.0586 4.511 4.511 4.537 4.448 4.609 3,185,823 4.5095 -0.59%
2024-07-26 0 5.090 5.090 5.100 5.000 5.120 1,926,000 9,739,540 5.0569 4.537 4.537 4.546 4.457 4.564 2,160,526 4.5079 2.62%
2024-07-25 0 4.960 4.960 4.990 4.960 5.160 2,888,000 14,515,282 5.0261 4.422 4.422 4.448 4.422 4.600 3,239,668 4.4805 -2.94%
2024-07-24 0 5.110 5.110 5.120 4.930 5.140 5,192,000 26,279,790 5.0616 4.555 4.555 4.564 4.395 4.582 5,824,223 4.5122 3.86%
2024-07-23 0 4.920 4.920 4.930 4.860 5.020 6,644,000 32,889,340 4.9502 4.386 4.386 4.395 4.332 4.475 7,453,031 4.4129 1.44%
2024-07-22 0 4.850 4.850 4.860 4.700 4.890 3,824,000 18,404,132 4.8128 4.324 4.324 4.332 4.190 4.359 4,289,643 4.2904 2.97%
2024-07-19 0 4.710 4.710 4.720 4.660 4.740 4,363,780 20,580,174 4.7161 4.199 4.199 4.208 4.154 4.225 4,895,152 4.2042 -0.42%
2024-07-18 0 4.730 4.720 4.730 4.710 4.780 2,854,000 13,538,840 4.7438 4.217 4.208 4.217 4.199 4.261 3,201,528 4.2289 -0.21%
2024-07-17 0 4.740 4.730 4.740 4.660 4.760 1,250,500 5,892,258 4.7119 4.225 4.217 4.225 4.154 4.243 1,402,772 4.2004 1.28%
2024-07-16 0 4.680 4.680 4.690 4.680 4.820 2,926,000 13,839,800 4.7299 4.172 4.172 4.181 4.172 4.297 3,282,295 4.2165 -2.50%
2024-07-15 0 4.800 4.780 4.800 4.760 4.840 1,130,000 5,412,404 4.7897 4.279 4.261 4.279 4.243 4.315 1,267,599 4.2698 -0.83%
2024-07-12 0 4.840 4.830 4.840 4.730 4.870 2,680,438 12,881,448 4.8057 4.315 4.306 4.315 4.217 4.341 3,006,831 4.2841 2.54%
2024-07-11 0 4.720 4.720 4.740 4.660 4.760 3,160,000 14,848,428 4.6989 4.208 4.208 4.225 4.154 4.243 3,544,789 4.1888 1.94%
2024-07-10 0 4.630 4.620 4.630 4.630 4.800 4,870,000 22,722,620 4.6658 4.127 4.118 4.127 4.127 4.279 5,463,013 4.1594 -2.32%
2024-07-09 0 4.740 4.730 4.740 4.730 4.900 5,640,000 26,946,254 4.7777 4.225 4.217 4.225 4.217 4.368 6,326,775 4.2591 -2.67%
2024-07-08 0 4.870 4.870 4.880 4.810 5.100 6,718,201 32,878,436 4.8939 4.341 4.341 4.350 4.288 4.546 7,536,267 4.3627 -4.70%
2024-07-05 0 5.110 5.100 5.110 5.050 5.190 1,284,000 6,549,280 5.1007 4.555 4.546 4.555 4.502 4.627 1,440,351 4.5470 -0.58%
2024-07-04 0 5.140 5.130 5.140 5.130 5.240 2,572,000 13,309,800 5.1749 4.582 4.573 4.582 4.573 4.671 2,885,189 4.6131 -0.19%
2024-07-03 0 5.150 5.150 5.160 5.060 5.180 3,533,805 18,054,650 5.1091 4.591 4.591 4.600 4.511 4.618 3,964,112 4.5545 1.78%
2024-07-02 0 5.060 5.060 5.070 5.020 5.230 7,046,951 35,970,836 5.1045 4.511 4.511 4.520 4.475 4.662 7,905,049 4.5504 0.80%
2024-06-28 0 5.020 5.020 5.030 4.910 5.230 8,285,490 42,202,891 5.0936 4.475 4.475 4.484 4.377 4.662 9,294,403 4.5407 -2.90%
2024-06-27 0 5.170 5.160 5.170 5.030 5.760 19,386,000 102,057,200 5.2645 4.609 4.600 4.609 4.484 5.135 21,746,608 4.6930 -11.02%
2024-06-26 0 5.810 5.810 5.820 5.710 6.020 6,687,000 38,738,890 5.7932 5.179 5.179 5.188 5.090 5.367 7,501,267 5.1643 -3.81%
2024-06-25 0 6.040 6.040 6.050 6.010 6.200 2,293,900 13,956,270 6.0841 5.384 5.384 5.393 5.358 5.527 2,573,225 5.4236 -0.66%
2024-06-24 0 6.080 6.020 6.080 6.000 6.360 4,348,914 26,433,172 6.0781 5.420 5.367 5.420 5.349 5.670 4,878,476 5.4183 -4.40%
2024-06-21 0 6.360 6.350 6.360 6.260 6.430 13,998,750 88,993,286 6.3572 5.670 5.661 5.670 5.580 5.732 15,703,359 5.6671 0.16%
2024-06-20 0 6.350 6.320 6.360 6.110 6.360 4,880,134 30,629,505 6.2764 5.661 5.634 5.670 5.447 5.670 5,474,381 5.5951 2.75%
2024-06-19 0 6.180 6.160 6.180 6.050 6.230 3,278,000 20,108,520 6.1344 5.509 5.491 5.509 5.393 5.554 3,677,158 5.4685 0.65%
2024-06-18 0 6.140 6.120 6.140 5.990 6.170 3,022,424 18,423,335 6.0955 5.473 5.456 5.473 5.340 5.500 3,390,461 5.4339 1.15%
2024-06-17 0 6.070 6.070 6.090 6.070 6.320 5,134,000 31,629,104 6.1607 5.411 5.411 5.429 5.411 5.634 5,759,160 5.4920 -3.19%
2024-06-14 0 6.270 6.260 6.270 6.200 6.580 8,578,599 55,152,683 6.4291 5.589 5.580 5.589 5.527 5.866 9,623,204 5.7312 0.80%
2024-06-13 0 6.220 6.210 6.220 5.960 6.270 5,384,000 33,195,480 6.1656 5.545 5.536 5.545 5.313 5.589 6,039,603 5.4963 3.49%
2024-06-12 0 6.010 6.010 6.020 5.800 6.030 3,974,000 23,567,700 5.9305 5.358 5.358 5.367 5.170 5.375 4,457,909 5.2867 2.39%
2024-06-11 0 5.870 5.870 5.880 5.830 6.030 5,658,000 33,334,642 5.8916 5.233 5.233 5.242 5.197 5.375 6,346,967 5.2521 -2.98%
2024-06-07 0 6.050 6.050 6.070 5.790 6.080 7,421,028 44,251,942 5.9630 5.393 5.393 5.411 5.161 5.420 8,324,677 5.3158 4.49%
2024-06-06 0 5.790 5.770 5.790 5.650 5.810 3,072,000 17,651,500 5.7459 5.161 5.144 5.161 5.037 5.179 3,446,073 5.1222 2.48%
2024-06-05 0 5.650 5.640 5.650 5.620 5.760 3,488,000 19,815,430 5.6810 5.037 5.028 5.037 5.010 5.135 3,912,729 5.0644 -1.91%
2024-06-04 0 5.760 5.740 5.760 5.610 5.830 3,812,000 21,706,180 5.6942 5.135 5.117 5.135 5.001 5.197 4,276,182 5.0761 -1.03%
2024-06-03 0 5.820 5.810 5.820 5.680 5.900 4,762,000 27,728,380 5.8228 5.188 5.179 5.188 5.063 5.260 5,341,862 5.1908 3.01%
2024-05-31 0 5.650 5.650 5.670 5.650 5.810 4,260,000 24,341,800 5.7140 5.037 5.037 5.055 5.037 5.179 4,778,735 5.0938 -0.88%
2024-05-30 0 5.700 5.670 5.700 5.520 5.700 4,020,000 22,646,890 5.6336 5.081 5.055 5.081 4.921 5.081 4,509,510 5.0220 1.42%
2024-05-29 0 5.620 5.620 5.630 5.610 5.880 2,516,000 14,267,520 5.6707 5.010 5.010 5.019 5.001 5.242 2,822,370 5.0552 -2.26%
2024-05-28 0 5.750 5.750 5.760 5.700 5.870 3,336,000 19,186,720 5.7514 5.126 5.126 5.135 5.081 5.233 3,742,220 5.1271 -1.20%
2024-05-27 0 5.820 5.810 5.820 5.600 5.840 6,412,000 36,886,660 5.7528 5.188 5.179 5.188 4.992 5.206 7,192,781 5.1283 4.30%
2024-05-24 0 5.580 5.570 5.580 5.560 5.730 2,888,000 16,242,680 5.6242 4.974 4.965 4.974 4.956 5.108 3,239,668 5.0137 -1.59%
2024-05-23 0 5.670 5.650 5.670 5.620 5.870 6,024,174 34,188,168 5.6752 5.055 5.037 5.055 5.010 5.233 6,757,730 5.0591 -3.41%
2024-05-22 0 5.870 5.830 5.870 5.680 5.910 4,420,150 25,761,602 5.8282 5.233 5.197 5.233 5.063 5.268 4,958,386 5.1956 1.91%
2024-05-21 0 5.760 5.750 5.760 5.730 6.070 6,404,150 37,267,680 5.8193 5.135 5.126 5.135 5.108 5.411 7,183,975 5.1876 -4.79%
2024-05-20 0 6.050 6.040 6.050 5.870 6.080 5,110,000 30,603,744 5.9890 5.393 5.384 5.393 5.233 5.420 5,732,238 5.3389 1.51%
2024-05-17 0 5.960 5.940 5.960 5.790 6.000 8,395,000 49,692,440 5.9193 5.313 5.295 5.313 5.161 5.349 9,417,248 5.2767 3.47%
2024-05-16 0 5.760 5.720 5.760 5.550 5.840 8,369,767 47,720,684 5.7016 5.135 5.099 5.135 4.948 5.206 9,388,942 5.0826 -0.35%
2024-05-14 0 5.780 5.780 5.790 5.630 5.880 9,368,119 54,224,001 5.7881 5.153 5.153 5.161 5.019 5.242 10,508,862 5.1598 0.35%
2024-05-13 0 5.760 5.750 5.780 5.290 5.970 23,847,200 136,595,562 5.7279 5.135 5.126 5.153 4.716 5.322 26,751,042 5.1062 10.13%
2024-05-10 0 5.230 5.230 5.250 5.040 5.280 7,082,538 36,812,190 5.1976 4.662 4.662 4.680 4.493 4.707 7,944,969 4.6334 3.77%
2024-05-09 0 5.040 5.030 5.040 4.970 5.100 4,747,000 23,942,150 5.0436 4.493 4.484 4.493 4.431 4.546 5,325,036 4.4961 0.40%
2024-05-08 0 5.020 5.010 5.040 5.000 5.120 2,908,097 14,674,331 5.0460 4.475 4.466 4.493 4.457 4.564 3,262,212 4.4983 -1.95%
2024-05-07 0 5.120 5.100 5.120 5.040 5.120 3,126,000 15,881,656 5.0805 4.564 4.546 4.564 4.493 4.564 3,506,649 4.5290 0.99%
2024-05-06 0 5.070 5.040 5.070 4.930 5.080 2,876,250 14,453,732 5.0252 4.520 4.493 4.520 4.395 4.529 3,226,487 4.4797 1.40%
2024-05-03 0 5.000 4.980 5.000 4.990 5.230 730,000 3,707,160 5.0783 4.457 4.439 4.457 4.448 4.662 818,891 4.5270 -2.53%
2024-05-02 0 5.130 5.120 5.130 4.860 5.130 2,470,000 12,451,400 5.0411 4.573 4.564 4.573 4.332 4.573 2,770,769 4.4938 5.34%
2024-04-30 0 4.870 4.860 4.870 4.830 4.980 3,699,978 18,122,284 4.8979 4.341 4.332 4.341 4.306 4.439 4,150,519 4.3663 -0.20%
2024-04-29 0 4.880 4.860 4.880 4.800 4.950 3,864,000 18,868,380 4.8831 4.350 4.332 4.350 4.279 4.413 4,334,514 4.3531 -1.01%
2024-04-26 0 4.930 4.910 4.930 4.860 4.960 2,340,618 11,498,095 4.9124 4.395 4.377 4.395 4.332 4.422 2,625,632 4.3792 1.02%
2024-04-25 0 4.880 4.850 4.890 4.830 4.940 1,150,000 5,610,420 4.8786 4.350 4.324 4.359 4.306 4.404 1,290,034 4.3490 1.04%
2024-04-24 0 4.830 4.830 4.840 4.720 4.870 1,259,269 6,022,697 4.7827 4.306 4.306 4.315 4.208 4.341 1,412,609 4.2635 2.11%
2024-04-23 0 4.730 4.710 4.730 4.690 4.800 1,474,103 6,963,571 4.7239 4.217 4.199 4.217 4.181 4.279 1,653,603 4.2112 -0.42%
2024-04-22 0 4.750 4.750 4.780 4.740 4.970 1,980,000 9,513,962 4.8050 4.234 4.234 4.261 4.225 4.431 2,221,102 4.2834 -2.66%
2024-04-19 0 4.880 4.870 4.880 4.790 4.900 964,000 4,670,800 4.8452 4.350 4.341 4.350 4.270 4.368 1,081,385 4.3193 0.21%
2024-04-18 0 4.870 4.860 4.870 4.790 4.910 1,568,000 7,619,974 4.8597 4.341 4.332 4.341 4.270 4.377 1,758,933 4.3322 2.31%
2024-04-17 0 4.760 4.750 4.760 4.660 4.820 1,636,000 7,781,368 4.7563 4.243 4.234 4.243 4.154 4.297 1,835,214 4.2400 1.28%
2024-04-16 0 4.700 4.700 4.720 4.680 4.900 1,668,000 7,883,800 4.7265 4.190 4.190 4.208 4.172 4.368 1,871,110 4.2134 -3.29%
2024-04-15 0 4.860 4.850 4.860 4.810 4.940 1,238,000 6,041,220 4.8798 4.332 4.324 4.332 4.288 4.404 1,388,750 4.3501 -1.02%
2024-04-12 0 4.910 4.870 4.910 4.850 5.050 1,848,842 9,113,518 4.9293 4.377 4.341 4.377 4.324 4.502 2,073,973 4.3942 -2.96%
2024-04-11 0 5.060 5.060 5.090 5.000 5.110 2,358,000 11,944,960 5.0657 4.511 4.511 4.537 4.457 4.555 2,645,131 4.5158 -0.59%
2024-04-10 0 5.090 5.080 5.090 4.920 5.150 6,051,500 30,766,665 5.0841 4.537 4.529 4.537 4.386 4.591 6,788,383 4.5323 3.88%
2024-04-09 0 4.900 4.890 4.900 4.810 4.960 1,252,100 6,170,973 4.9285 4.368 4.359 4.368 4.288 4.422 1,404,567 4.3935 1.87%
2024-04-08 0 4.810 4.800 4.820 4.640 4.910 3,246,000 15,697,350 4.8359 4.288 4.279 4.297 4.136 4.377 3,641,261 4.3110 2.78%
2024-04-05 0 4.680 4.670 4.680 4.630 4.830 1,299,000 6,070,500 4.6732 4.172 4.163 4.172 4.127 4.306 1,457,178 4.1659 -1.68%
2024-04-03 0 4.760 4.730 4.760 4.600 4.770 1,426,000 6,731,620 4.7206 4.243 4.217 4.243 4.101 4.252 1,599,642 4.2082 2.59%
2024-04-02 0 4.640 4.620 4.650 4.580 4.720 3,169,997 14,675,866 4.6296 4.136 4.118 4.145 4.083 4.208 3,556,003 4.1271 1.09%
2024-03-28 0 4.590 4.580 4.590 4.540 4.740 4,082,000 18,769,920 4.5982 4.092 4.083 4.092 4.047 4.225 4,579,060 4.0991 -1.71%
2024-03-27 0 4.670 4.630 4.670 4.630 4.780 2,516,000 11,796,780 4.6887 4.163 4.127 4.163 4.127 4.261 2,822,370 4.1797 -1.68%
2024-03-26 0 4.750 4.750 4.760 4.750 4.890 1,674,000 8,038,664 4.8021 4.234 4.234 4.243 4.234 4.359 1,877,841 4.2808 -2.66%
2024-03-25 0 4.880 4.870 4.880 4.850 4.960 632,000 3,101,100 4.9068 4.350 4.341 4.350 4.324 4.422 708,958 4.3742 0.00%
2024-03-22 0 4.880 4.870 4.880 4.840 4.970 1,348,590 6,635,111 4.9200 4.350 4.341 4.350 4.315 4.431 1,512,806 4.3860 -1.81%
2024-03-21 0 4.970 4.970 4.980 4.940 5.050 1,164,098 5,817,908 4.9978 4.431 4.431 4.439 4.404 4.502 1,305,849 4.4553 1.22%
2024-03-20 0 4.910 4.910 4.940 4.860 5.030 1,536,100 7,568,664 4.9272 4.377 4.377 4.404 4.332 4.484 1,723,149 4.3923 -1.41%
2024-03-19 0 4.980 4.980 4.990 4.980 5.190 1,396,305 7,024,700 5.0309 4.439 4.439 4.448 4.439 4.627 1,566,331 4.4848 -2.54%
2024-03-18 0 5.110 5.100 5.110 5.020 5.220 3,304,963 16,928,862 5.1223 4.555 4.546 4.555 4.475 4.653 3,707,404 4.5662 1.59%
2024-03-15 0 5.030 5.030 5.040 4.920 5.030 8,102,100 40,617,420 5.0132 4.484 4.484 4.493 4.386 4.484 9,088,682 4.4690 0.80%
2024-03-14 0 4.990 4.970 4.990 4.950 5.110 1,502,000 7,509,170 4.9994 4.448 4.431 4.448 4.413 4.555 1,684,897 4.4568 -1.19%
2024-03-13 0 5.050 5.040 5.080 4.990 5.130 1,734,000 8,791,112 5.0698 4.502 4.493 4.529 4.448 4.573 1,945,147 4.5195 0.80%
2024-03-12 0 5.010 4.980 5.010 4.950 5.160 3,402,000 17,092,340 5.0242 4.466 4.439 4.466 4.413 4.600 3,816,257 4.4788 -1.57%
2024-03-11 0 5.090 5.080 5.090 5.050 5.140 1,500,000 7,659,750 5.1065 4.537 4.529 4.537 4.502 4.582 1,682,653 4.5522 0.59%
2024-03-08 0 5.060 5.050 5.060 4.980 5.130 2,338,000 11,800,760 5.0474 4.511 4.502 4.511 4.439 4.573 2,622,695 4.4995 1.00%
2024-03-07 0 5.010 4.990 5.010 4.970 5.150 2,912,096 14,736,561 5.0605 4.466 4.448 4.466 4.431 4.591 3,266,698 4.5111 -2.53%
2024-03-06 0 5.140 5.130 5.140 4.940 5.210 2,694,000 13,847,920 5.1403 4.582 4.573 4.582 4.404 4.644 3,022,045 4.5823 3.42%
2024-03-05 0 4.970 4.970 4.990 4.930 5.050 1,566,000 7,816,900 4.9916 4.431 4.431 4.448 4.395 4.502 1,756,690 4.4498 -1.19%
2024-03-04 0 5.030 5.020 5.030 4.930 5.060 1,922,000 9,606,440 4.9981 4.484 4.475 4.484 4.395 4.511 2,156,039 4.4556 0.20%
2024-03-01 0 5.020 5.020 5.030 5.010 5.500 5,674,000 29,103,756 5.1293 4.475 4.475 4.484 4.466 4.903 6,364,915 4.5725 -6.52%
2024-02-29 0 5.370 5.370 5.390 5.070 5.510 19,097,300 101,243,413 5.3015 4.787 4.787 4.805 4.520 4.912 21,422,753 4.7260 4.27%
2024-02-28 0 5.150 5.130 5.150 4.880 5.190 14,808,159 74,639,301 5.0404 4.591 4.573 4.591 4.350 4.627 16,611,329 4.4933 5.32%
2024-02-27 0 4.890 4.860 4.890 4.760 4.950 5,407,000 26,289,720 4.8622 4.359 4.332 4.359 4.243 4.413 6,065,403 4.3344 2.52%
2024-02-26 0 4.770 4.720 4.770 4.720 4.790 1,268,000 6,018,660 4.7466 4.252 4.208 4.252 4.208 4.270 1,422,403 4.2313 1.27%
2024-02-23 0 4.710 4.710 4.730 4.710 4.880 1,461,361 7,006,479 4.7945 4.199 4.199 4.217 4.199 4.350 1,639,309 4.2740 -2.89%
2024-02-22 0 4.850 4.840 4.850 4.750 4.860 2,319,733 11,158,833 4.8104 4.324 4.315 4.324 4.234 4.332 2,602,204 4.2882 2.32%
2024-02-21 0 4.740 4.740 4.750 4.710 4.820 3,780,000 18,101,450 4.7887 4.225 4.225 4.234 4.199 4.297 4,240,286 4.2689 -0.21%
2024-02-20 0 4.750 4.740 4.750 4.570 4.780 5,376,996 25,317,034 4.7084 4.234 4.225 4.234 4.074 4.261 6,031,746 4.1973 3.49%
2024-02-19 0 4.590 4.590 4.600 4.480 4.660 2,790,965 12,740,001 4.5647 4.092 4.092 4.101 3.994 4.154 3,130,817 4.0692 -1.71%
2024-02-16 0 4.670 4.650 4.680 4.480 4.680 1,344,100 6,207,108 4.6180 4.163 4.145 4.172 3.994 4.172 1,507,769 4.1167 4.94%
2024-02-15 0 4.450 4.450 4.470 4.350 4.500 2,210,195 9,787,643 4.4284 3.967 3.967 3.985 3.878 4.012 2,479,328 3.9477 0.45%
2024-02-14 0 4.430 4.390 4.430 4.290 4.440 2,787,690 12,196,062 4.3750 3.949 3.913 3.949 3.824 3.958 3,127,143 3.9001 5.98%
2024-02-09 0 4.180 4.170 4.230 4.150 4.300 1,603,490 6,714,668 4.1875 3.726 3.717 3.771 3.700 3.833 1,798,745 3.7330 0.00%
2024-02-08 0 4.180 4.180 4.190 4.080 4.220 2,746,800 11,448,966 4.1681 3.726 3.726 3.735 3.637 3.762 3,081,274 3.7157 2.20%
2024-02-07 0 4.090 4.090 4.100 4.050 4.150 1,111,317 4,561,554 4.1046 3.646 3.646 3.655 3.610 3.700 1,246,641 3.6591 0.00%
2024-02-06 0 4.090 4.080 4.090 3.960 4.120 1,997,400 8,099,652 4.0551 3.646 3.637 3.646 3.530 3.673 2,240,621 3.6149 4.07%
2024-02-05 0 3.930 3.930 3.940 3.880 3.990 2,042,000 8,049,020 3.9417 3.503 3.503 3.512 3.459 3.557 2,290,652 3.5139 -1.50%
2024-02-02 0 3.990 3.980 3.990 3.950 4.080 1,817,276 7,293,142 4.0132 3.557 3.548 3.557 3.521 3.637 2,038,563 3.5776 -0.50%
2024-02-01 0 4.010 4.010 4.020 3.890 4.060 1,479,246 5,906,763 3.9931 3.575 3.575 3.584 3.468 3.619 1,659,372 3.5596 0.50%
2024-01-31 0 3.990 3.960 3.990 3.940 4.020 1,326,000 5,274,780 3.9780 3.557 3.530 3.557 3.512 3.584 1,487,465 3.5462 0.00%
2024-01-30 0 3.990 3.990 4.000 3.920 4.150 4,059,031 16,223,096 3.9968 3.557 3.557 3.566 3.494 3.700 4,553,294 3.5629 -4.55%
2024-01-29 0 4.180 4.150 4.180 4.120 4.240 2,344,122 9,798,040 4.1798 3.726 3.700 3.726 3.673 3.780 2,629,563 3.7261 -0.00%
2024-01-26 0 4.310 4.310 4.320 4.260 4.370 2,689,523 11,614,283 4.3183 3.726 3.726 3.735 3.683 3.778 3,110,854 3.7335 0.23%
2024-01-25 0 4.300 4.290 4.300 4.200 4.310 2,340,968 9,979,866 4.2631 3.718 3.709 3.718 3.631 3.726 2,707,695 3.6857 2.38%
2024-01-24 0 4.200 4.200 4.210 4.000 4.220 2,342,000 9,572,860 4.0875 3.631 3.631 3.640 3.458 3.648 2,708,889 3.5339 5.00%
2024-01-23 0 4.000 3.990 4.000 3.910 4.040 2,345,998 9,358,250 3.9890 3.458 3.450 3.458 3.380 3.493 2,713,513 3.4488 2.04%
2024-01-22 0 3.920 3.920 3.940 3.900 4.020 2,952,356 11,673,533 3.9540 3.389 3.389 3.406 3.372 3.476 3,414,861 3.4185 -2.97%
2024-01-19 0 4.040 4.040 4.050 3.980 4.150 2,014,000 8,129,160 4.0363 3.493 3.493 3.501 3.441 3.588 2,329,506 3.4897 -2.18%
2024-01-18 0 4.130 4.100 4.130 4.000 4.150 2,543,534 10,370,048 4.0770 3.571 3.545 3.571 3.458 3.588 2,941,994 3.5248 2.99%
2024-01-17 0 4.010 4.010 4.020 3.970 4.310 7,336,000 29,927,832 4.0796 3.467 3.467 3.476 3.432 3.726 8,485,230 3.5271 -7.18%
2024-01-16 0 4.320 4.320 4.350 4.320 4.500 1,150,000 5,025,360 4.3699 3.735 3.735 3.761 3.735 3.891 1,330,155 3.7780 -3.14%
2024-01-15 0 4.460 4.460 4.470 4.380 4.530 2,214,000 9,902,920 4.4729 3.856 3.856 3.865 3.787 3.916 2,560,837 3.8671 1.13%
2024-01-12 0 4.410 4.410 4.430 4.370 4.480 3,004,038 13,288,329 4.4235 3.813 3.813 3.830 3.778 3.873 3,474,639 3.8244 1.61%
2024-01-11 0 4.340 4.340 4.350 4.240 4.400 1,228,000 5,339,240 4.3479 3.752 3.752 3.761 3.666 3.804 1,420,374 3.7590 1.64%
2024-01-10 0 4.270 4.270 4.280 4.210 4.470 4,740,000 20,358,920 4.2951 3.692 3.692 3.700 3.640 3.865 5,482,550 3.7134 -3.17%
2024-01-09 0 4.410 4.390 4.420 4.390 4.500 2,400,000 10,630,180 4.4292 3.813 3.795 3.821 3.795 3.891 2,775,975 3.8294 -0.90%
2024-01-08 0 4.450 4.450 4.460 4.380 4.590 2,610,110 11,635,132 4.4577 3.847 3.847 3.856 3.787 3.968 3,019,000 3.8540 -2.20%
2024-01-05 0 4.550 4.540 4.550 4.470 4.620 3,261,440 14,818,878 4.5437 3.934 3.925 3.934 3.865 3.994 3,772,365 3.9283 -0.22%
2024-01-04 0 4.560 4.520 4.560 4.390 4.630 6,651,945 30,036,865 4.5155 3.942 3.908 3.942 3.795 4.003 7,694,014 3.9039 3.17%
2024-01-03 0 4.420 4.420 4.430 4.230 4.430 3,470,000 15,165,520 4.3705 3.821 3.821 3.830 3.657 3.830 4,013,597 3.7785 3.76%
2024-01-02 0 4.260 4.260 4.270 4.240 4.360 2,152,000 9,273,030 4.3090 3.683 3.683 3.692 3.666 3.769 2,489,124 3.7254 -0.70%
2023-12-29 0 4.290 4.280 4.290 4.250 4.340 1,447,191 6,207,305 4.2892 3.709 3.700 3.709 3.674 3.752 1,673,902 3.7083 -0.46%
2023-12-28 0 4.310 4.310 4.320 4.240 4.400 6,164,000 26,712,120 4.3336 3.726 3.726 3.735 3.666 3.804 7,129,629 3.7466 1.41%
2023-12-27 0 4.250 4.250 4.260 3.980 4.330 11,271,919 46,845,127 4.1559 3.674 3.674 3.683 3.441 3.744 13,037,735 3.5930 8.42%
2023-12-22 0 3.920 3.910 3.920 3.860 3.990 2,158,000 8,454,680 3.9178 3.389 3.380 3.389 3.337 3.450 2,496,064 3.3872 -1.01%
2023-12-21 0 3.960 3.950 3.960 3.800 3.980 2,192,126 8,624,571 3.9343 3.424 3.415 3.424 3.285 3.441 2,535,536 3.4015 2.59%
2023-12-20 0 3.860 3.830 3.860 3.760 3.940 4,653,845 17,901,822 3.8467 3.337 3.311 3.337 3.251 3.406 5,382,899 3.3257 2.12%
2023-12-19 0 3.780 3.770 3.790 3.760 3.970 5,544,000 21,252,558 3.8334 3.268 3.259 3.277 3.251 3.432 6,412,502 3.3142 -4.55%
2023-12-18 0 3.960 3.960 3.970 3.920 4.040 5,384,136 21,350,520 3.9654 3.424 3.424 3.432 3.389 3.493 6,227,594 3.4284 -0.50%
2023-12-15 0 3.980 3.980 4.020 3.980 4.150 15,215,746 61,137,151 4.0180 3.441 3.441 3.476 3.441 3.588 17,599,387 3.4738 -1.00%
2023-12-14 0 4.020 4.020 4.040 3.960 4.040 6,132,000 24,551,719 4.0039 3.476 3.476 3.493 3.424 3.493 7,092,616 3.4616 1.77%
2023-12-13 0 3.950 3.950 3.970 3.930 4.110 4,866,000 19,444,768 3.9960 3.415 3.415 3.432 3.398 3.553 5,628,289 3.4548 -4.82%
2023-12-12 0 4.150 4.130 4.150 4.040 4.150 4,156,000 16,925,240 4.0725 3.588 3.571 3.588 3.493 3.588 4,807,063 3.5209 1.97%
2023-12-11 0 4.070 4.060 4.070 3.980 4.120 2,780,000 11,236,790 4.0420 3.519 3.510 3.519 3.441 3.562 3,215,504 3.4946 -1.21%
2023-12-08 0 4.120 4.120 4.140 4.110 4.180 1,861,106 7,700,700 4.1377 3.562 3.562 3.579 3.553 3.614 2,152,660 3.5773 -0.72%
2023-12-07 0 4.150 4.150 4.160 4.100 4.250 2,642,000 10,989,780 4.1596 3.588 3.588 3.597 3.545 3.674 3,055,886 3.5963 -1.89%
2023-12-06 0 4.230 4.230 4.260 4.110 4.260 2,265,393 9,474,489 4.1823 3.657 3.657 3.683 3.553 3.683 2,620,281 3.6158 0.95%
2023-12-05 0 4.190 4.190 4.220 4.170 4.300 2,783,876 11,737,306 4.2162 3.623 3.623 3.648 3.605 3.718 3,219,987 3.6451 -2.10%
2023-12-04 0 4.280 4.280 4.300 4.260 4.400 2,130,000 9,158,790 4.2999 3.700 3.700 3.718 3.683 3.804 2,463,678 3.7175 -1.61%
2023-12-01 0 4.350 4.350 4.360 4.350 4.500 3,702,100 16,263,601 4.3931 3.761 3.761 3.769 3.761 3.891 4,282,057 3.7981 -2.03%
2023-11-30 0 4.440 4.440 4.450 4.440 4.640 4,684,296 20,999,605 4.4830 3.839 3.839 3.847 3.839 4.012 5,418,120 3.8758 -3.90%
2023-11-29 0 4.620 4.610 4.660 4.610 4.780 2,873,103 13,397,311 4.6630 3.994 3.986 4.029 3.986 4.133 3,323,192 4.0315 -3.14%
2023-11-28 0 4.770 4.770 4.810 4.750 4.900 2,474,623 11,873,734 4.7982 4.124 4.124 4.159 4.107 4.236 2,862,288 4.1483 -2.25%
2023-11-27 0 4.880 4.880 4.900 4.860 5.060 2,080,000 10,276,970 4.9409 4.219 4.219 4.236 4.202 4.375 2,405,845 4.2717 -3.56%
2023-11-24 0 5.060 5.060 5.070 5.010 5.120 2,360,000 11,919,439 5.0506 4.375 4.375 4.383 4.331 4.427 2,729,709 4.3666 0.00%
2023-11-23 0 5.060 5.060 5.080 5.000 5.080 1,594,000 8,044,888 5.0470 4.375 4.375 4.392 4.323 4.392 1,843,710 4.3634 0.60%
2023-11-22 0 5.030 5.030 5.060 5.010 5.250 2,842,550 14,353,468 5.0495 4.349 4.349 4.375 4.331 4.539 3,287,853 4.3656 -1.57%
2023-11-21 0 5.110 5.110 5.160 5.110 5.250 1,226,000 6,349,540 5.1791 4.418 4.418 4.461 4.418 4.539 1,418,061 4.4776 -0.97%
2023-11-20 0 5.160 5.160 5.180 5.080 5.190 872,000 4,493,500 5.1531 4.461 4.461 4.478 4.392 4.487 1,008,604 4.4552 1.18%
2023-11-17 0 5.100 5.060 5.100 5.010 5.130 416,000 2,114,400 5.0827 4.409 4.375 4.409 4.331 4.435 481,169 4.3943 0.20%
2023-11-16 0 5.090 5.070 5.090 5.060 5.100 692,000 3,513,820 5.0778 4.401 4.383 4.401 4.375 4.409 800,406 4.3900 1.80%
2023-11-15 0 5.000 5.000 5.030 4.950 5.050 1,746,000 8,744,520 5.0083 4.323 4.323 4.349 4.280 4.366 2,019,522 4.3300 0.20%
2023-11-14 0 4.990 4.990 5.030 4.940 5.060 1,016,632 5,091,209 5.0079 4.314 4.314 4.349 4.271 4.375 1,175,894 4.3297 -1.19%
2023-11-13 0 5.050 5.050 5.080 5.040 5.140 310,000 1,570,680 5.0667 4.366 4.366 4.392 4.357 4.444 358,563 4.3805 -0.20%
2023-11-10 0 5.060 5.060 5.100 5.030 5.150 552,000 2,802,760 5.0775 4.375 4.375 4.409 4.349 4.452 638,474 4.3898 0.60%
2023-11-09 0 5.030 5.030 5.060 4.980 5.120 2,161,000 10,908,640 5.0480 4.349 4.349 4.375 4.306 4.427 2,499,534 4.3643 -0.40%
2023-11-08 0 5.050 5.050 5.060 5.050 5.140 1,110,000 5,644,120 5.0848 4.366 4.366 4.375 4.366 4.444 1,283,888 4.3961 -1.56%
2023-11-07 0 5.130 5.130 5.140 5.100 5.190 696,000 3,576,530 5.1387 4.435 4.435 4.444 4.409 4.487 805,033 4.4427 -0.39%
2023-11-06 0 5.150 5.100 5.150 5.020 5.150 694,715 3,542,219 5.0988 4.452 4.409 4.452 4.340 4.452 803,546 4.4082 2.79%
2023-11-03 0 5.010 5.010 5.020 4.930 5.030 397,562 1,988,961 5.0029 4.331 4.331 4.340 4.262 4.349 459,843 4.3253 1.83%
2023-11-02 0 4.920 4.910 4.940 4.910 5.010 456,000 2,257,960 4.9517 4.254 4.245 4.271 4.245 4.331 527,435 4.2810 -1.40%
2023-11-01 0 4.990 4.930 4.990 4.900 5.040 330,000 1,637,200 4.9612 4.314 4.262 4.314 4.236 4.357 381,697 4.2893 0.81%
2023-10-31 0 4.950 4.950 4.960 4.930 5.080 326,000 1,622,540 4.9771 4.280 4.280 4.288 4.262 4.392 377,070 4.3030 -0.80%
2023-10-30 0 4.990 4.990 5.010 4.910 5.030 1,092,000 5,437,139 4.9791 4.314 4.314 4.331 4.245 4.349 1,263,069 4.3047 0.81%
2023-10-27 0 4.950 4.950 4.990 4.870 4.990 1,368,461 6,762,505 4.9417 4.280 4.280 4.314 4.210 4.314 1,582,839 4.2724 2.06%
2023-10-26 0 4.850 4.840 4.850 4.840 4.970 946,000 4,605,600 4.8685 4.193 4.184 4.193 4.184 4.297 1,094,197 4.2091 -2.22%
2023-10-25 0 4.960 4.950 4.970 4.880 5.010 1,422,775 7,044,523 4.9513 4.288 4.280 4.297 4.219 4.331 1,645,662 4.2807 1.64%
2023-10-24 0 4.880 4.880 4.920 4.850 4.940 658,000 3,225,240 4.9016 4.219 4.219 4.254 4.193 4.271 761,080 4.2377 -0.41%
2023-10-20 0 4.900 4.900 4.910 4.830 4.950 1,576,100 7,701,101 4.8862 4.236 4.236 4.245 4.176 4.280 1,823,006 4.2244 0.82%
2023-10-19 0 4.860 4.860 4.870 4.860 4.970 648,000 3,190,408 4.9235 4.202 4.202 4.210 4.202 4.297 749,513 4.2566 -2.21%
2023-10-18 0 4.970 4.950 4.970 4.930 5.070 400,000 1,991,360 4.9784 4.297 4.280 4.297 4.262 4.383 462,662 4.3041 -1.19%
2023-10-17 0 5.030 5.030 5.040 4.960 5.080 414,000 2,083,900 5.0336 4.349 4.349 4.357 4.288 4.392 478,856 4.3518 0.60%
2023-10-16 0 5.000 5.000 5.010 4.980 5.200 1,480,000 7,443,356 5.0293 4.323 4.323 4.331 4.306 4.496 1,711,851 4.3481 -2.91%
2023-10-13 0 5.150 5.120 5.150 5.130 5.290 1,275,423 6,638,727 5.2051 4.452 4.427 4.452 4.435 4.574 1,475,226 4.5001 -2.09%
2023-10-12 0 5.260 5.250 5.260 5.160 5.360 1,052,000 5,536,644 5.2630 4.548 4.539 4.548 4.461 4.634 1,216,802 4.5502 0.96%
2023-10-11 0 5.210 5.210 5.220 5.050 5.270 1,356,000 7,043,660 5.1944 4.504 4.504 4.513 4.366 4.556 1,568,426 4.4909 3.17%
2023-10-10 0 5.050 5.040 5.060 5.050 5.140 578,000 2,943,298 5.0922 4.366 4.357 4.375 4.366 4.444 668,547 4.4025 0.00%
2023-10-09 0 5.050 5.050 5.070 5.040 5.160 312,000 1,583,204 5.0744 4.366 4.366 4.383 4.357 4.461 360,877 4.3871 -1.17%
2023-10-06 0 5.110 5.080 5.110 4.920 5.130 918,000 4,613,780 5.0259 4.418 4.392 4.418 4.254 4.435 1,061,810 4.3452 4.07%
2023-10-05 0 4.910 4.900 4.930 4.850 4.960 1,082,000 5,303,710 4.9018 4.245 4.236 4.262 4.193 4.288 1,251,502 4.2379 -1.01%
2023-10-04 0 4.960 4.960 4.970 4.960 5.100 405,556 2,030,882 5.0076 4.288 4.288 4.297 4.288 4.409 469,089 4.3294 -1.59%
2023-10-03 0 5.040 5.030 5.060 4.970 5.140 946,000 4,759,080 5.0307 4.357 4.349 4.375 4.297 4.444 1,094,197 4.3494 -0.59%
2023-09-29 0 5.070 5.050 5.070 4.940 5.070 602,000 3,021,820 5.0196 4.383 4.366 4.383 4.271 4.383 696,307 4.3398 0.80%
2023-09-28 0 5.030 5.000 5.030 4.920 5.030 749,731 3,738,468 4.9864 4.349 4.323 4.349 4.254 4.349 867,181 4.3111 1.00%
2023-09-27 0 4.980 4.980 4.990 4.890 5.060 2,054,000 10,197,472 4.9647 4.306 4.306 4.314 4.228 4.375 2,375,772 4.2923 -0.99%
2023-09-26 0 5.030 5.030 5.070 5.030 5.150 1,400,000 7,116,598 5.0833 4.349 4.349 4.383 4.349 4.452 1,619,319 4.3948 -2.33%
2023-09-25 0 5.150 5.150 5.160 5.150 5.290 1,176,000 6,094,856 5.1827 4.452 4.452 4.461 4.452 4.574 1,360,228 4.4808 -2.09%
2023-09-22 0 5.260 5.230 5.260 5.150 5.270 1,901,205 9,943,895 5.2303 4.548 4.522 4.548 4.452 4.556 2,199,041 4.5219 0.57%
2023-09-21 0 5.230 5.230 5.260 5.150 5.270 1,420,000 7,431,060 5.2331 4.522 4.522 4.548 4.452 4.556 1,642,452 4.5244 1.16%
2023-09-20 0 5.170 5.170 5.210 5.160 5.330 1,745,713 9,090,156 5.2071 4.470 4.470 4.504 4.461 4.608 2,019,190 4.5019 -2.82%
2023-09-19 0 5.320 5.310 5.320 5.300 5.390 792,000 4,217,260 5.3248 4.599 4.591 4.599 4.582 4.660 916,072 4.6036 0.38%
2023-09-18 0 5.480 5.460 5.480 5.400 5.480 1,728,000 9,406,330 5.4435 4.582 4.565 4.582 4.515 4.582 2,066,582 4.5516 1.29%
2023-09-15 0 5.410 5.410 5.450 5.350 5.490 6,187,911 33,501,438 5.4140 4.524 4.524 4.557 4.473 4.591 7,400,363 4.5270 1.12%
2023-09-14 0 5.350 5.350 5.360 5.310 5.480 2,402,000 12,849,650 5.3496 4.473 4.473 4.482 4.440 4.582 2,872,645 4.4731 -0.93%
2023-09-13 0 5.400 5.390 5.400 5.360 5.580 2,228,000 12,052,296 5.4095 4.515 4.507 4.515 4.482 4.666 2,664,552 4.5232 -1.46%
2023-09-12 0 5.480 5.470 5.480 5.350 5.610 3,205,000 17,397,070 5.4281 4.582 4.574 4.582 4.473 4.691 3,832,984 4.5388 -1.26%
2023-09-11 0 5.550 5.550 5.560 5.460 5.800 4,790,400 26,723,930 5.5786 4.641 4.641 4.649 4.565 4.850 5,729,026 4.6647 -5.61%
2023-09-07 0 5.880 5.880 5.890 5.880 6.090 892,000 5,306,400 5.9489 4.917 4.917 4.925 4.917 5.092 1,066,777 4.9742 -3.45%
2023-09-06 0 6.090 6.040 6.090 6.020 6.230 686,000 4,154,480 6.0561 5.092 5.050 5.092 5.034 5.209 820,414 5.0639 -0.65%
2023-09-05 0 6.130 6.090 6.130 6.090 6.230 926,966 5,689,345 6.1376 5.126 5.092 5.126 5.092 5.209 1,108,595 5.1320 0.66%
2023-09-04 0 6.090 6.090 6.110 5.980 6.170 958,000 5,828,626 6.0842 5.092 5.092 5.109 5.000 5.159 1,145,709 5.0874 1.16%
2023-08-31 0 6.020 6.020 6.060 6.020 6.200 665,558 4,023,930 6.0459 5.034 5.034 5.067 5.034 5.184 795,967 5.0554 -1.95%
2023-08-30 0 6.140 6.120 6.140 6.050 6.180 803,400 4,907,334 6.1082 5.134 5.117 5.134 5.059 5.167 960,817 5.1075 0.33%
2023-08-29 0 6.120 6.100 6.130 6.010 6.200 1,333,400 8,121,202 6.0906 5.117 5.101 5.126 5.025 5.184 1,594,665 5.0927 -0.49%
2023-08-28 0 6.150 6.150 6.180 6.130 6.400 1,170,000 7,231,600 6.1809 5.142 5.142 5.167 5.126 5.351 1,399,248 5.1682 -0.81%
2023-08-25 0 6.200 6.200 6.250 5.980 6.350 1,650,000 10,194,140 6.1783 5.184 5.184 5.226 5.000 5.310 1,973,299 5.1660 -1.59%
2023-08-24 0 6.300 6.300 6.330 6.300 6.460 1,932,000 12,285,184 6.3588 5.268 5.268 5.293 5.268 5.402 2,310,554 5.3170 -2.17%
2023-08-23 0 6.440 6.420 6.480 6.340 6.480 954,000 6,113,260 6.4080 5.385 5.368 5.418 5.301 5.418 1,140,926 5.3582 -0.31%
2023-08-22 0 6.460 6.460 6.500 6.390 6.550 562,000 3,629,420 6.4580 5.402 5.402 5.435 5.343 5.477 672,118 5.4000 1.41%
2023-08-21 0 6.370 6.360 6.410 6.370 6.580 1,414,000 9,114,054 6.4456 5.326 5.318 5.360 5.326 5.502 1,691,058 5.3896 -2.90%
2023-08-18 0 6.560 6.560 6.570 6.480 6.660 1,636,000 10,733,672 6.5609 5.485 5.485 5.494 5.418 5.569 1,956,556 5.4860 -0.30%
2023-08-17 0 6.580 6.590 6.610 6.520 6.640 1,178,000 7,757,300 6.5851 5.502 5.510 5.527 5.452 5.552 1,408,816 5.5063 0.00%
2023-08-16 0 6.580 6.580 6.620 6.540 6.680 1,256,000 8,293,900 6.6034 5.502 5.502 5.535 5.469 5.586 1,502,099 5.5215 -0.75%
2023-08-15 0 6.630 6.610 6.630 6.590 6.640 534,000 3,533,360 6.6168 5.544 5.527 5.544 5.510 5.552 638,631 5.5327 -1.04%
2023-08-14 0 6.700 6.660 6.700 6.540 6.750 1,014,000 6,722,800 6.6300 5.602 5.569 5.602 5.469 5.644 1,212,682 5.5437 0.75%
2023-08-11 0 6.650 6.600 6.660 6.540 6.650 886,000 5,863,930 6.6184 5.560 5.519 5.569 5.469 5.560 1,059,602 5.5341 -0.15%
2023-08-10 0 6.660 6.620 6.680 6.620 6.790 486,000 3,244,980 6.6769 5.569 5.535 5.586 5.535 5.678 581,226 5.5830 -1.04%
2023-08-09 0 6.730 6.720 6.740 6.600 6.750 1,559,100 10,453,602 6.7049 5.627 5.619 5.636 5.519 5.644 1,864,588 5.6064 1.82%
2023-08-08 0 6.610 6.610 6.620 6.500 6.720 1,560,000 10,333,844 6.6243 5.527 5.527 5.535 5.435 5.619 1,865,665 5.5390 0.92%
2023-08-07 0 6.550 6.550 6.620 6.460 6.730 1,235,845 8,095,144 6.5503 5.477 5.477 5.535 5.402 5.627 1,477,995 5.4771 -1.95%
2023-08-04 0 6.680 6.680 6.690 6.580 6.720 1,475,500 9,823,534 6.6578 5.586 5.586 5.594 5.502 5.619 1,764,608 5.5670 1.52%
2023-08-03 0 6.580 6.570 6.580 6.410 6.620 552,753 3,611,814 6.5342 5.502 5.494 5.502 5.360 5.535 661,059 5.4637 1.39%
2023-08-02 0 6.490 6.490 6.550 6.490 6.640 802,000 5,239,360 6.5329 5.427 5.427 5.477 5.427 5.552 959,143 5.4625 -1.37%
2023-08-01 0 6.580 6.560 6.580 6.510 6.660 1,158,900 7,625,409 6.5799 5.502 5.485 5.502 5.443 5.569 1,385,974 5.5018 -0.45%
2023-07-31 0 6.610 6.610 6.620 6.380 6.630 1,938,058 12,707,037 6.5566 5.527 5.527 5.535 5.335 5.544 2,317,799 5.4824 2.80%
2023-07-28 0 6.430 6.410 6.430 6.230 6.440 1,084,000 6,905,720 6.3706 5.377 5.360 5.377 5.209 5.385 1,296,398 5.3269 2.39%
2023-07-27 0 6.280 6.280 6.320 6.280 6.370 616,223 3,882,411 6.3003 5.251 5.251 5.285 5.251 5.326 736,965 5.2681 -0.32%
2023-07-26 0 6.300 6.300 6.320 6.200 6.340 954,000 5,991,460 6.2804 5.268 5.268 5.285 5.184 5.301 1,140,926 5.2514 1.12%
2023-07-25 0 6.230 6.230 6.240 6.150 6.310 1,736,000 10,755,920 6.1958 5.209 5.209 5.218 5.142 5.276 2,076,150 5.1807 1.96%
2023-07-24 0 6.110 6.110 6.180 6.070 6.270 3,216,000 19,824,862 6.1644 5.109 5.109 5.167 5.076 5.243 3,846,139 5.1545 -1.45%
2023-07-21 0 6.200 6.190 6.200 6.140 6.390 2,262,146 13,997,696 6.1878 5.184 5.176 5.184 5.134 5.343 2,705,388 5.1740 -2.97%
2023-07-20 0 6.390 6.380 6.390 6.230 6.390 2,024,000 12,755,660 6.3022 5.343 5.335 5.343 5.209 5.343 2,420,580 5.2697 2.08%
2023-07-19 0 6.260 6.260 6.270 5.960 6.290 3,110,000 19,206,680 6.1758 5.234 5.234 5.243 4.984 5.259 3,719,370 5.1640 3.81%
2023-07-18 0 6.030 6.030 6.090 5.850 6.130 4,464,672 26,835,121 6.0105 5.042 5.042 5.092 4.892 5.126 5,339,475 5.0258 2.73%
2023-07-14 0 5.870 5.870 5.910 5.720 5.940 1,597,830 9,339,032 5.8448 4.908 4.908 4.942 4.783 4.967 1,910,907 4.8872 2.98%
2023-07-13 0 5.700 5.700 5.750 5.690 5.770 1,382,720 7,910,178 5.7207 4.766 4.766 4.808 4.758 4.825 1,653,649 4.7835 0.00%
2023-07-12 0 5.700 5.690 5.710 5.650 5.740 843,400 4,801,132 5.6926 4.766 4.758 4.774 4.724 4.800 1,008,655 4.7599 -0.18%
2023-07-11 0 5.710 5.710 5.720 5.700 5.800 928,000 5,308,920 5.7208 4.774 4.774 4.783 4.766 4.850 1,109,831 4.7835 -0.87%
2023-07-10 0 5.760 5.760 5.790 5.760 5.940 422,000 2,442,330 5.7875 4.816 4.816 4.841 4.816 4.967 504,686 4.8393 -0.86%
2023-07-07 0 5.810 5.770 5.810 5.760 5.850 392,149 2,274,167 5.7992 4.858 4.825 4.858 4.816 4.892 468,986 4.8491 0.00%
2023-07-06 0 5.810 5.790 5.810 5.800 5.910 592,000 3,455,640 5.8372 4.858 4.841 4.858 4.850 4.942 707,996 4.8809 -1.36%
2023-07-05 0 5.890 5.890 5.910 5.870 6.000 669,999 3,964,414 5.9170 4.925 4.925 4.942 4.908 5.017 801,278 4.9476 -1.51%
2023-07-04 0 5.980 5.940 5.980 5.890 5.980 892,824 5,305,014 5.9418 5.000 4.967 5.000 4.925 5.000 1,067,763 4.9683 0.50%
2023-07-03 0 5.950 5.940 5.950 5.900 5.990 630,000 3,751,260 5.9544 4.975 4.967 4.975 4.933 5.009 753,441 4.9788 0.51%
2023-06-30 0 5.920 5.900 5.920 5.890 5.950 298,000 1,764,080 5.9197 4.950 4.933 4.950 4.925 4.975 356,390 4.9499 0.00%
2023-06-29 0 5.920 5.880 5.920 5.860 5.970 299,174 1,766,194 5.9036 4.950 4.917 4.950 4.900 4.992 357,794 4.9363 1.02%
2023-06-28 0 5.860 5.850 5.860 5.840 5.950 672,000 3,954,150 5.8842 4.900 4.892 4.900 4.883 4.975 803,671 4.9201 -0.34%
2023-06-27 0 5.880 5.870 5.880 5.760 5.900 716,000 4,179,700 5.8376 4.917 4.908 4.917 4.816 4.933 856,292 4.8812 2.62%
2023-06-26 0 5.730 5.730 5.740 5.700 5.790 626,000 3,598,474 5.7484 4.791 4.791 4.800 4.766 4.841 748,658 4.8066 1.96%
2023-06-23 0 5.620 5.580 5.630 5.550 5.770 2,741,000 15,596,552 5.6901 4.699 4.666 4.708 4.641 4.825 3,278,068 4.7578 -2.43%
2023-06-21 0 5.760 5.730 5.760 5.720 5.870 669,240 3,861,271 5.7696 4.816 4.791 4.816 4.783 4.908 800,370 4.8244 -1.20%
2023-06-20 0 5.830 5.820 5.830 5.800 5.880 1,117,000 6,516,960 5.8343 4.875 4.866 4.875 4.850 4.917 1,335,864 4.8785 -0.51%
2023-06-19 0 5.860 5.860 5.880 5.850 5.980 1,024,029 6,038,775 5.8971 4.900 4.900 4.917 4.892 5.000 1,224,676 4.9309 -1.68%
2023-06-16 0 5.960 5.950 5.960 5.870 5.980 2,754,000 16,374,900 5.9459 4.984 4.975 4.984 4.908 5.000 3,293,616 4.9717 1.71%
2023-06-15 0 5.860 5.820 5.860 5.810 5.860 814,320 4,761,565 5.8473 4.900 4.866 4.900 4.858 4.900 973,877 4.8893 -0.17%
2023-06-14 0 5.870 5.850 5.870 5.840 5.930 757,359 4,447,087 5.8718 4.908 4.892 4.908 4.883 4.958 905,755 4.9098 -1.01%
2023-06-13 0 5.930 5.930 5.940 5.910 5.940 318,000 1,887,410 5.9353 4.958 4.958 4.967 4.942 4.967 380,309 4.9628 0.00%
2023-06-12 0 5.930 5.930 5.940 5.910 6.020 500,144 2,982,138 5.9626 4.958 4.958 4.967 4.942 5.034 598,142 4.9857 -1.17%
2023-06-09 0 6.000 5.970 6.010 5.890 6.000 526,000 3,131,960 5.9543 5.017 4.992 5.025 4.925 5.017 629,064 4.9788 0.84%
2023-06-08 0 5.950 5.930 5.970 5.880 5.990 280,000 1,663,470 5.9410 4.975 4.958 4.992 4.917 5.009 334,863 4.9676 -0.67%
2023-06-07 0 5.990 5.950 5.990 5.920 5.990 576,022 3,431,667 5.9575 5.009 4.975 5.009 4.950 5.009 688,887 4.9815 1.18%
2023-06-06 0 5.920 5.890 5.920 5.830 5.980 562,000 3,318,880 5.9055 4.950 4.925 4.950 4.875 5.000 672,118 4.9379 -0.17%
2023-06-05 0 5.930 5.910 5.930 5.850 5.960 509,443 3,005,954 5.9005 4.958 4.942 4.958 4.892 4.984 609,263 4.9338 0.34%
2023-06-02 0 5.910 5.890 5.910 5.800 5.940 1,496,320 8,736,855 5.8389 4.942 4.925 4.942 4.850 4.967 1,789,507 4.8823 1.90%
2023-06-01 0 5.800 5.790 5.810 5.700 5.950 1,137,334 6,570,119 5.7768 4.850 4.841 4.858 4.766 4.975 1,360,182 4.8303 0.35%
2023-05-31 0 5.780 5.780 5.820 5.750 5.950 1,844,469 10,689,061 5.7952 4.833 4.833 4.866 4.808 4.975 2,205,872 4.8457 -1.20%
2023-05-30 0 5.850 5.850 5.900 5.770 5.990 922,000 5,376,200 5.8310 4.892 4.892 4.933 4.825 5.009 1,102,656 4.8757 -1.18%
2023-05-29 0 5.920 5.920 5.930 5.800 6.030 3,285,000 19,370,600 5.8967 4.950 4.950 4.958 4.850 5.042 3,928,659 4.9306 3.86%
2023-05-25 0 5.700 5.690 5.700 5.690 5.770 1,010,372 5,781,412 5.7221 4.766 4.758 4.766 4.758 4.825 1,208,343 4.7846 -1.04%
2023-05-24 0 5.760 5.750 5.760 5.710 5.880 2,364,000 13,691,537 5.7917 4.816 4.808 4.816 4.774 4.917 2,827,200 4.8428 -0.86%
2023-05-23 0 5.810 5.800 5.810 5.800 6.100 2,262,243 13,329,607 5.8922 4.858 4.850 4.858 4.850 5.101 2,705,504 4.9268 -3.81%
2023-05-22 0 6.040 6.030 6.050 5.940 6.060 773,909 4,653,081 6.0124 5.050 5.042 5.059 4.967 5.067 925,548 5.0274 1.17%
2023-05-19 0 5.970 5.970 5.980 5.950 6.060 982,164 5,878,824 5.9856 4.992 4.992 5.000 4.975 5.067 1,174,608 5.0049 -1.32%
2023-05-18 0 6.050 6.030 6.050 6.020 6.120 742,000 4,488,890 6.0497 5.059 5.042 5.059 5.034 5.117 887,387 5.0586 -0.17%
2023-05-17 0 6.060 6.040 6.070 6.030 6.130 852,000 5,180,455 6.0803 5.067 5.050 5.076 5.042 5.126 1,018,940 5.0842 -0.49%
2023-05-16 0 6.090 6.090 6.120 6.080 6.130 726,000 4,436,968 6.1115 5.092 5.092 5.117 5.084 5.126 868,252 5.1102 -0.98%
2023-05-15 0 6.150 6.120 6.150 6.060 6.200 430,320 2,633,825 6.1206 5.142 5.117 5.142 5.067 5.184 514,636 5.1178 -0.32%
2023-05-12 0 6.170 6.150 6.170 6.150 6.230 600,616 3,713,999 6.1836 5.159 5.142 5.159 5.142 5.209 718,300 5.1705 -0.48%
2023-05-11 0 6.200 6.190 6.220 6.200 6.300 1,932,000 12,106,440 6.2663 5.184 5.176 5.201 5.184 5.268 2,310,554 5.2396 -1.43%
2023-05-10 0 6.290 6.290 6.310 6.230 6.350 568,046 3,573,257 6.2904 5.259 5.259 5.276 5.209 5.310 679,348 5.2598 0.16%
2023-05-09 0 6.280 6.280 6.320 6.270 6.490 2,061,300 13,144,904 6.3770 5.251 5.251 5.285 5.243 5.427 2,465,189 5.3322 -3.09%
2023-05-08 0 6.480 6.460 6.490 6.320 6.490 1,155,431 7,407,766 6.4113 5.418 5.402 5.427 5.285 5.427 1,381,825 5.3609 1.57%
2023-05-05 0 6.380 6.350 6.380 6.190 6.400 916,000 5,766,560 6.2954 5.335 5.310 5.335 5.176 5.351 1,095,480 5.2640 3.57%
2023-05-04 0 6.160 6.130 6.170 6.100 6.180 1,385,626 8,524,422 6.1520 5.151 5.126 5.159 5.101 5.167 1,657,124 5.1441 1.65%
2023-05-03 0 6.060 6.060 6.080 6.010 6.220 558,072 3,390,482 6.0753 5.067 5.067 5.084 5.025 5.201 667,420 5.0800 -2.42%
2023-05-02 0 6.210 6.200 6.210 6.050 6.370 956,000 5,907,520 6.1794 5.193 5.184 5.193 5.059 5.326 1,143,318 5.1670 -1.11%
2023-04-28 0 6.280 6.280 6.290 6.200 6.390 1,556,188 9,821,576 6.3113 5.251 5.251 5.259 5.184 5.343 1,861,106 5.2773 -0.63%
2023-04-27 0 6.320 6.270 6.320 6.230 6.410 530,000 3,345,044 6.3114 5.285 5.243 5.285 5.209 5.360 633,848 5.2774 -0.94%
2023-04-26 0 6.380 6.350 6.380 6.210 6.380 548,864 3,458,866 6.3019 5.335 5.310 5.335 5.193 5.335 656,408 5.2694 1.27%
2023-04-25 0 6.300 6.240 6.300 6.200 6.490 670,000 4,210,020 6.2836 5.268 5.218 5.268 5.184 5.427 801,279 5.2541 -2.33%
2023-04-24 0 6.450 6.410 6.470 6.350 6.490 542,000 3,482,378 6.4251 5.393 5.360 5.410 5.310 5.427 648,199 5.3724 1.10%
2023-04-21 0 6.380 6.360 6.380 6.350 6.520 886,000 5,678,740 6.4094 5.335 5.318 5.335 5.310 5.452 1,059,602 5.3593 -0.16%
2023-04-20 0 6.390 6.370 6.390 6.370 6.440 556,000 3,559,332 6.4017 5.343 5.326 5.343 5.326 5.385 664,942 5.3528 0.16%
2023-04-19 0 6.380 6.360 6.380 6.350 6.570 1,204,425 7,692,325 6.3867 5.335 5.318 5.335 5.310 5.494 1,440,419 5.3403 -2.30%
2023-04-18 0 6.530 6.490 6.530 6.450 6.570 666,718 4,333,569 6.4999 5.460 5.427 5.460 5.393 5.494 797,354 5.4349 0.62%
2023-04-17 0 6.490 6.490 6.500 6.400 6.620 1,351,367 8,743,942 6.4704 5.427 5.427 5.435 5.351 5.535 1,616,152 5.4103 -1.52%
2023-04-14 0 6.590 6.580 6.600 6.540 6.690 757,267 4,983,428 6.5808 5.510 5.502 5.519 5.469 5.594 905,645 5.5026 -0.90%
2023-04-13 0 6.650 6.620 6.650 6.580 6.670 538,000 3,571,500 6.6385 5.560 5.535 5.560 5.502 5.577 643,415 5.5508 0.45%
2023-04-12 0 6.620 6.620 6.660 6.550 6.700 968,492 6,414,086 6.6228 5.535 5.535 5.569 5.477 5.602 1,158,257 5.5377 1.85%
2023-04-11 0 6.500 6.500 6.510 6.340 6.530 1,296,000 8,364,544 6.4541 5.435 5.435 5.443 5.301 5.460 1,549,937 5.3967 2.69%
2023-04-06 0 6.330 6.330 6.350 6.300 6.400 758,000 4,811,560 6.3477 5.293 5.293 5.310 5.268 5.351 906,522 5.3077 -0.78%
2023-04-04 0 6.380 6.380 6.390 6.350 6.580 666,302 4,258,037 6.3906 5.335 5.335 5.343 5.310 5.502 796,856 5.3435 -1.54%
2023-04-03 0 6.480 6.450 6.480 6.350 6.480 591,180 3,798,643 6.4255 5.418 5.393 5.418 5.310 5.418 707,015 5.3728 1.09%
2023-03-31 0 6.410 6.410 6.440 6.350 6.470 1,264,000 8,123,624 6.4269 5.360 5.360 5.385 5.310 5.410 1,511,667 5.3740 0.00%
2023-03-30 0 6.410 6.410 6.460 6.360 6.540 829,639 5,327,195 6.4211 5.360 5.360 5.402 5.318 5.469 992,198 5.3691 -0.62%
2023-03-29 0 6.450 6.450 6.460 6.330 6.520 518,000 3,328,260 6.4252 5.393 5.393 5.402 5.293 5.452 619,496 5.3725 -0.92%
2023-03-28 0 6.510 6.490 6.510 6.460 6.580 509,849 3,312,820 6.4976 5.443 5.427 5.443 5.402 5.502 609,748 5.4331 0.77%
2023-03-27 0 6.460 6.450 6.460 6.400 6.580 782,000 5,053,600 6.4624 5.402 5.393 5.402 5.351 5.502 935,224 5.4036 -1.07%
2023-03-24 0 6.530 6.530 6.550 6.520 6.670 1,104,000 7,235,240 6.5537 5.460 5.460 5.477 5.452 5.577 1,320,317 5.4799 -2.10%
2023-03-23 0 6.670 6.670 6.690 6.560 6.680 594,317 3,951,717 6.6492 5.577 5.577 5.594 5.485 5.586 710,767 5.5598 0.00%
2023-03-22 0 6.670 6.670 6.710 6.510 6.740 1,643,048 10,929,500 6.6520 5.577 5.577 5.611 5.443 5.636 1,964,985 5.5621 -0.30%
2023-03-21 0 6.690 6.670 6.690 6.600 6.890 1,071,271 7,128,143 6.6539 5.594 5.577 5.594 5.519 5.761 1,281,175 5.5638 0.00%
2023-03-20 0 6.690 6.690 6.700 6.690 6.890 646,000 4,371,040 6.7663 5.594 5.594 5.602 5.594 5.761 772,577 5.6577 -4.15%
2023-03-17 0 6.980 6.980 6.990 6.700 7.010 3,814,547 26,273,444 6.8877 5.836 5.836 5.845 5.602 5.862 4,561,965 5.7592 3.41%
2023-03-16 0 6.750 6.700 6.750 6.660 6.810 830,000 5,576,060 6.7181 5.644 5.602 5.644 5.569 5.694 992,629 5.6175 0.00%
2023-03-15 0 6.750 6.750 6.780 6.750 6.900 708,272 4,817,324 6.8015 5.644 5.644 5.669 5.644 5.770 847,050 5.6872 -0.30%
2023-03-14 0 6.770 6.770 6.780 6.770 7.020 1,360,000 9,346,770 6.8726 5.661 5.661 5.669 5.661 5.870 1,626,477 5.7466 -3.29%
2023-03-13 0 7.000 7.000 7.020 6.870 7.030 1,933,659 13,515,198 6.9894 5.853 5.853 5.870 5.744 5.878 2,312,538 5.8443 -0.28%
2023-03-10 0 7.020 7.000 7.020 6.920 7.230 1,182,000 8,325,960 7.0440 5.870 5.853 5.870 5.786 6.045 1,413,600 5.8899 -3.31%
2023-03-09 0 7.260 7.250 7.260 7.240 7.360 1,054,000 7,692,776 7.2986 6.071 6.062 6.071 6.054 6.154 1,260,520 6.1029 -0.82%
2023-03-08 0 7.320 7.280 7.320 7.220 7.380 1,238,000 9,028,620 7.2929 6.121 6.087 6.121 6.037 6.171 1,480,572 6.0981 -0.27%
2023-03-07 0 7.340 7.310 7.340 7.280 7.460 952,000 7,002,762 7.3558 6.137 6.112 6.137 6.087 6.238 1,138,534 6.1507 -0.68%
2023-03-06 0 7.390 7.350 7.390 7.010 7.390 1,864,000 13,536,840 7.2623 6.179 6.146 6.179 5.862 6.179 2,229,230 6.0724 4.82%
2023-03-03 0 7.050 7.050 7.070 6.950 7.140 882,355 6,240,874 7.0730 5.895 5.895 5.912 5.811 5.970 1,055,243 5.9142 1.00%
2023-03-02 0 6.980 6.970 6.980 6.930 7.080 719,602 5,023,866 6.9815 5.836 5.828 5.836 5.795 5.920 860,600 5.8376 0.00%
2023-03-01 0 6.980 6.980 7.000 6.850 7.040 1,543,934 10,798,138 6.9939 5.836 5.836 5.853 5.728 5.887 1,846,451 5.8481 0.00%
2023-02-28 0 6.980 6.980 6.990 6.920 7.070 2,686,323 18,768,201 6.9866 5.836 5.836 5.845 5.786 5.912 3,212,678 5.8419 0.58%
2023-02-27 0 6.940 6.940 6.970 6.920 7.150 2,530,000 17,929,058 7.0866 5.803 5.803 5.828 5.786 5.979 3,025,725 5.9255 -2.94%
2023-02-24 0 7.150 7.110 7.150 6.970 7.230 1,769,560 12,615,443 7.1291 5.979 5.945 5.979 5.828 6.045 2,116,286 5.9611 0.00%
2023-02-23 0 7.150 7.150 7.160 7.090 7.230 1,666,890 11,926,443 7.1549 5.979 5.979 5.987 5.928 6.045 1,993,499 5.9827 0.56%
2023-02-22 0 7.110 7.090 7.120 7.050 7.120 674,000 4,779,940 7.0919 5.945 5.928 5.953 5.895 5.953 806,063 5.9300 0.14%
2023-02-21 0 7.100 7.090 7.120 7.030 7.140 738,766 5,236,849 7.0886 5.937 5.928 5.953 5.878 5.970 883,519 5.9273 0.14%
2023-02-20 0 7.090 7.080 7.090 6.830 7.100 912,000 6,367,720 6.9821 5.928 5.920 5.928 5.711 5.937 1,090,696 5.8382 2.75%
2023-02-17 0 6.900 6.900 6.920 6.900 7.000 602,662 4,188,418 6.9499 5.770 5.770 5.786 5.770 5.853 720,747 5.8112 -1.43%
2023-02-16 0 7.000 6.990 7.000 6.950 7.090 1,333,800 9,345,820 7.0069 5.853 5.845 5.853 5.811 5.928 1,595,143 5.8589 -0.28%
2023-02-15 0 7.180 7.150 7.180 7.030 7.180 2,058,203 14,636,641 7.1114 5.870 5.845 5.870 5.747 5.870 2,517,587 5.8138 1.99%
2023-02-14 0 7.040 7.030 7.040 7.010 7.120 1,236,020 8,717,396 7.0528 5.755 5.747 5.755 5.731 5.821 1,511,896 5.7659 -1.12%
2023-02-13 0 7.120 7.110 7.120 7.080 7.200 1,140,000 8,139,614 7.1400 5.821 5.813 5.821 5.788 5.886 1,394,444 5.8372 -1.93%
2023-02-10 0 7.260 7.250 7.260 7.200 7.440 1,384,000 10,117,160 7.3101 5.935 5.927 5.935 5.886 6.082 1,692,904 5.9762 -2.02%
2023-02-09 0 7.410 7.410 7.430 7.290 7.450 2,269,305 16,753,465 7.3826 6.058 6.058 6.074 5.960 6.091 2,775,807 6.0355 -1.07%
2023-02-08 0 7.490 7.470 7.490 7.300 7.520 2,854,389 21,251,474 7.4452 6.123 6.107 6.123 5.968 6.148 3,491,479 6.0867 2.04%
2023-02-07 0 7.340 7.340 7.350 7.230 7.380 2,302,744 16,896,215 7.3374 6.001 6.001 6.009 5.911 6.033 2,816,709 5.9986 0.69%
2023-02-06 0 7.290 7.280 7.290 7.110 7.330 3,447,263 24,942,436 7.2354 5.960 5.952 5.960 5.813 5.992 4,216,681 5.9152 1.25%
2023-02-03 0 7.200 7.200 7.220 7.040 7.420 3,233,485 23,179,269 7.1685 5.886 5.886 5.903 5.755 6.066 3,955,188 5.8605 0.28%
2023-02-02 0 7.180 7.140 7.180 6.910 7.250 4,754,000 33,502,161 7.0472 5.870 5.837 5.870 5.649 5.927 5,815,077 5.7613 4.82%
2023-02-01 0 6.850 6.850 6.860 6.720 6.890 4,641,235 31,685,572 6.8270 5.600 5.600 5.608 5.494 5.633 5,677,144 5.5813 0.59%
2023-01-31 0 6.810 6.790 6.810 6.770 6.980 4,492,550 30,666,038 6.8260 5.567 5.551 5.567 5.535 5.706 5,495,273 5.5804 -1.73%
2023-01-30 0 6.930 6.930 6.940 6.930 7.420 5,791,839 41,212,587 7.1156 5.665 5.665 5.674 5.665 6.066 7,084,559 5.8172 -6.98%
2023-01-27 0 7.450 7.440 7.450 6.990 7.560 8,263,313 59,949,132 7.2549 6.091 6.082 6.091 5.715 6.181 10,107,658 5.9311 8.13%
2023-01-26 0 6.890 6.870 6.890 6.770 6.980 3,025,620 20,724,930 6.8498 5.633 5.616 5.633 5.535 5.706 3,700,929 5.5999 0.58%
2023-01-20 0 6.850 6.830 6.860 6.660 6.850 1,629,531 11,002,411 6.7519 5.600 5.584 5.608 5.445 5.600 1,993,237 5.5199 1.48%
2023-01-19 0 6.750 6.710 6.750 6.600 6.820 1,016,406 6,839,808 6.7294 5.518 5.486 5.518 5.396 5.576 1,243,265 5.5015 1.66%
2023-01-18 0 6.640 6.640 6.650 6.600 6.810 1,695,888 11,290,674 6.6577 5.428 5.428 5.437 5.396 5.567 2,074,405 5.4429 -2.06%
2023-01-17 0 6.780 6.770 6.780 6.740 6.960 588,060 4,001,111 6.8039 5.543 5.535 5.543 5.510 5.690 719,313 5.5624 -2.59%
2023-01-16 0 6.960 6.900 6.960 6.830 6.990 1,298,000 8,994,920 6.9298 5.690 5.641 5.690 5.584 5.715 1,587,709 5.6653 2.35%
2023-01-13 0 6.800 6.800 6.810 6.700 6.830 2,033,060 13,765,544 6.7708 5.559 5.559 5.567 5.477 5.584 2,486,832 5.5354 0.29%
2023-01-12 0 6.780 6.760 6.780 6.720 6.920 1,797,150 12,187,092 6.7813 5.543 5.527 5.543 5.494 5.657 2,198,268 5.5440 -0.73%
2023-01-11 0 6.830 6.830 6.840 6.750 6.900 1,818,745 12,384,973 6.8096 5.584 5.584 5.592 5.518 5.641 2,224,683 5.5671 -0.29%
2023-01-10 0 6.850 6.830 6.850 6.820 6.980 1,806,408 12,455,850 6.8954 5.600 5.584 5.600 5.576 5.706 2,209,592 5.6372 -0.15%
2023-01-09 0 6.860 6.820 6.860 6.700 6.890 1,872,060 12,717,508 6.7933 5.608 5.576 5.608 5.477 5.633 2,289,898 5.5537 1.93%
2023-01-06 0 6.730 6.700 6.730 6.670 6.860 1,377,771 9,283,405 6.7380 5.502 5.477 5.502 5.453 5.608 1,685,285 5.5085 -0.44%
2023-01-05 0 6.760 6.730 6.760 6.680 6.840 1,705,150 11,496,105 6.7420 5.527 5.502 5.527 5.461 5.592 2,085,734 5.5118 0.75%
2023-01-04 0 6.710 6.690 6.730 6.650 6.800 1,744,940 11,699,587 6.7049 5.486 5.469 5.502 5.437 5.559 2,134,405 5.4814 -0.15%
2023-01-03 0 6.720 6.700 6.720 6.440 6.840 3,648,306 24,448,341 6.7013 5.494 5.477 5.494 5.265 5.592 4,462,596 5.4785 4.19%
2022-12-30 0 6.450 6.450 6.460 6.420 6.500 1,560,000 10,062,880 6.4506 5.273 5.273 5.281 5.249 5.314 1,908,187 5.2735 0.62%
2022-12-29 0 6.410 6.380 6.410 6.390 6.510 1,310,000 8,457,000 6.4557 5.240 5.216 5.240 5.224 5.322 1,602,388 5.2777 -0.62%
2022-12-28 0 6.450 6.420 6.450 6.350 6.500 1,872,000 12,023,660 6.4229 5.273 5.249 5.273 5.191 5.314 2,289,824 5.2509 1.90%
2022-12-23 0 6.330 6.320 6.330 6.310 6.600 974,000 6,242,864 6.4095 5.175 5.167 5.175 5.159 5.396 1,191,394 5.2400 -1.25%
2022-12-22 0 6.410 6.410 6.420 6.360 6.510 1,595,756 10,280,363 6.4423 5.240 5.240 5.249 5.199 5.322 1,951,924 5.2668 0.63%
2022-12-21 0 6.370 6.350 6.370 6.330 6.500 1,428,859 9,122,575 6.3845 5.208 5.191 5.208 5.175 5.314 1,747,776 5.2195 -0.93%
2022-12-20 0 6.430 6.420 6.430 6.370 6.620 2,988,319 19,225,156 6.4334 5.257 5.249 5.257 5.208 5.412 3,655,302 5.2595 -0.46%
2022-12-19 0 6.460 6.450 6.460 6.440 6.760 3,624,000 23,643,980 6.5243 5.281 5.273 5.281 5.265 5.527 4,432,865 5.3338 -4.72%
2022-12-16 0 6.780 6.730 6.780 6.500 6.790 7,554,000 50,798,200 6.7247 5.543 5.502 5.543 5.314 5.551 9,240,028 5.4976 1.80%
2022-12-15 0 6.660 6.660 6.670 6.400 6.730 3,968,000 26,078,140 6.5721 5.445 5.445 5.453 5.232 5.502 4,853,645 5.3729 1.83%
2022-12-14 0 6.540 6.530 6.540 6.520 6.860 4,116,000 27,232,929 6.6164 5.347 5.338 5.347 5.330 5.608 5,034,678 5.4091 -3.11%
2022-12-13 0 6.750 6.730 6.750 6.400 6.790 5,207,500 34,499,770 6.6250 5.518 5.502 5.518 5.232 5.551 6,369,797 5.4161 4.17%
2022-12-12 0 6.480 6.450 6.480 6.170 6.500 7,090,600 45,202,040 6.3749 5.298 5.273 5.298 5.044 5.314 8,673,199 5.2117 5.37%
2022-12-09 0 6.150 6.130 6.150 5.930 6.190 2,615,231 16,029,792 6.1294 5.028 5.011 5.028 4.848 5.061 3,198,942 5.0110 3.19%
2022-12-08 0 5.960 5.940 5.960 5.710 5.980 2,474,655 14,615,971 5.9063 4.872 4.856 4.872 4.668 4.889 3,026,990 4.8285 2.41%
2022-12-07 0 5.820 5.810 5.830 5.810 6.000 3,232,415 19,132,905 5.9191 4.758 4.750 4.766 4.750 4.905 3,953,880 4.8390 0.17%
2022-12-06 0 5.810 5.810 5.820 5.680 5.840 2,483,500 14,319,369 5.7658 4.750 4.750 4.758 4.644 4.774 3,037,809 4.7137 1.22%
2022-12-05 0 5.740 5.730 5.740 5.540 5.760 4,566,427 26,002,071 5.6942 4.693 4.684 4.693 4.529 4.709 5,585,639 4.6552 2.14%
2022-12-02 0 5.620 5.620 5.640 5.500 5.920 10,080,362 56,706,826 5.6255 4.595 4.595 4.611 4.496 4.840 12,330,266 4.5990 -5.70%
2022-12-01 0 5.960 5.950 5.960 5.940 6.500 4,472,000 27,474,760 6.1437 4.872 4.864 4.872 4.856 5.314 5,470,136 5.0227 -5.85%
2022-11-30 0 6.330 6.320 6.330 6.170 6.330 2,784,000 17,448,320 6.2674 5.175 5.167 5.175 5.044 5.175 3,405,380 5.1238 2.59%
2022-11-29 0 6.170 6.150 6.170 6.100 6.290 1,475,700 9,122,635 6.1819 5.044 5.028 5.044 4.987 5.142 1,805,071 5.0539 -0.64%
2022-11-28 0 6.210 6.200 6.210 6.070 6.280 1,036,000 6,401,380 6.1789 5.077 5.069 5.077 4.962 5.134 1,267,232 5.0515 -1.58%
2022-11-25 0 6.310 6.290 6.310 6.240 6.350 988,000 6,221,580 6.2971 5.159 5.142 5.159 5.101 5.191 1,208,518 5.1481 0.00%
2022-11-24 0 6.310 6.300 6.310 6.130 6.330 1,546,000 9,664,720 6.2514 5.159 5.150 5.159 5.011 5.175 1,891,062 5.1107 1.28%
2022-11-23 0 6.230 6.210 6.230 6.160 6.250 1,235,760 7,679,947 6.2148 5.093 5.077 5.093 5.036 5.110 1,511,578 5.0807 1.14%
2022-11-22 0 6.160 6.130 6.160 6.080 6.230 1,193,972 7,338,380 6.1462 5.036 5.011 5.036 4.971 5.093 1,460,463 5.0247 -0.16%
2022-11-21 0 6.170 6.120 6.170 6.050 6.210 918,406 5,613,524 6.1122 5.044 5.003 5.044 4.946 5.077 1,123,391 4.9969 0.00%
2022-11-18 0 6.170 6.150 6.170 6.140 6.390 1,287,164 7,990,440 6.2078 5.044 5.028 5.044 5.020 5.224 1,574,455 5.0751 -2.53%
2022-11-17 0 6.330 6.300 6.340 6.020 6.340 2,411,000 14,973,010 6.2103 5.175 5.150 5.183 4.922 5.183 2,949,127 5.0771 3.60%
2022-11-16 0 6.110 6.090 6.130 6.050 6.290 1,162,495 7,149,353 6.1500 4.995 4.979 5.011 4.946 5.142 1,421,960 5.0278 -1.93%
2022-11-15 0 6.230 6.230 6.240 5.950 6.230 3,443,886 21,101,690 6.1273 5.093 5.093 5.101 4.864 5.093 4,212,550 5.0092 4.71%
2022-11-14 0 5.950 5.940 5.950 5.850 6.060 6,700,000 39,716,212 5.9278 4.864 4.856 4.864 4.783 4.954 8,195,418 4.8461 2.76%
2022-11-11 0 5.790 5.780 5.790 5.730 5.890 2,883,332 16,699,333 5.7917 4.733 4.725 4.733 4.684 4.815 3,526,882 4.7349 1.58%
2022-11-10 0 5.700 5.660 5.700 5.620 5.880 2,185,000 12,493,067 5.7177 4.660 4.627 4.660 4.595 4.807 2,672,685 4.6744 -3.06%
2022-11-09 0 5.880 5.880 5.890 5.770 5.970 3,152,000 18,495,266 5.8678 4.807 4.807 4.815 4.717 4.881 3,855,516 4.7971 0.51%
2022-11-08 0 5.850 5.820 5.850 5.790 6.000 2,432,930 14,271,911 5.8661 4.783 4.758 4.783 4.733 4.905 2,975,952 4.7957 -0.85%
2022-11-07 0 5.900 5.900 5.910 5.850 5.940 8,490,506 49,921,740 5.8797 4.823 4.823 4.832 4.783 4.856 10,385,559 4.8068 0.51%
2022-11-04 0 5.870 5.860 5.870 5.690 5.930 2,411,200 14,116,986 5.8548 4.799 4.791 4.799 4.652 4.848 2,949,372 4.7864 3.16%
2022-11-03 0 5.690 5.660 5.690 5.560 5.880 1,843,554 10,491,082 5.6907 4.652 4.627 4.652 4.545 4.807 2,255,029 4.6523 -0.52%
2022-11-02 0 5.720 5.680 5.720 5.550 5.750 2,000,873 11,315,235 5.6551 4.676 4.644 4.676 4.537 4.701 2,447,461 4.6233 2.88%
2022-11-01 0 5.560 5.550 5.560 5.500 5.630 3,298,056 18,374,502 5.5713 4.545 4.537 4.545 4.496 4.603 4,034,171 4.5547 0.00%
2022-10-31 0 5.560 5.530 5.560 5.460 5.760 4,535,999 25,132,894 5.5408 4.545 4.521 4.545 4.464 4.709 5,548,419 4.5297 -1.24%
2022-10-28 0 5.630 5.600 5.630 5.600 5.940 1,234,000 7,053,820 5.7162 4.603 4.578 4.603 4.578 4.856 1,509,425 4.6732 -3.43%
2022-10-27 0 5.830 5.820 5.830 5.810 5.960 1,358,011 7,989,434 5.8832 4.766 4.758 4.766 4.750 4.872 1,661,115 4.8097 -0.68%
2022-10-26 0 5.870 5.860 5.870 5.680 5.930 10,155,614 59,399,359 5.8489 4.799 4.791 4.799 4.644 4.848 12,422,314 4.7817 2.62%
2022-10-25 0 5.720 5.720 5.730 5.610 5.900 2,844,000 16,297,998 5.7307 4.676 4.676 4.684 4.586 4.823 3,478,772 4.6850 -1.21%
2022-10-24 0 5.790 5.720 5.790 5.710 6.100 6,168,921 36,820,779 5.9688 4.733 4.676 4.733 4.668 4.987 7,545,804 4.8796 -3.98%
2022-10-21 0 6.030 6.030 6.040 5.910 6.210 18,834,539 113,539,080 6.0282 4.930 4.930 4.938 4.832 5.077 23,038,347 4.9283 -2.90%
2022-10-20 0 6.210 6.200 6.210 5.950 6.270 11,236,418 69,274,262 6.1652 5.077 5.069 5.077 4.864 5.126 13,744,350 5.0402 2.14%
2022-10-19 0 6.080 6.070 6.080 5.900 6.170 6,386,000 38,915,410 6.0939 4.971 4.962 4.971 4.823 5.044 7,811,334 4.9819 3.05%
2022-10-18 0 5.900 5.890 5.900 5.560 5.920 9,066,000 52,376,960 5.7773 4.823 4.815 4.823 4.545 4.840 11,089,502 4.7231 5.36%
2022-10-17 0 5.600 5.580 5.600 5.370 6.060 12,608,000 70,225,724 5.5699 4.578 4.562 4.578 4.390 4.954 15,422,065 4.5536 -7.59%
2022-10-14 0 6.060 6.050 6.060 6.060 6.230 2,536,000 15,528,826 6.1234 4.954 4.946 4.954 4.954 5.093 3,102,027 5.0060 0.50%
2022-10-13 0 6.030 6.000 6.030 5.930 6.110 2,885,000 17,351,380 6.0143 4.930 4.905 4.930 4.848 4.995 3,528,923 4.9169 1.86%
2022-10-12 0 5.920 5.920 5.940 5.750 6.050 4,209,000 24,794,000 5.8907 4.840 4.840 4.856 4.701 4.946 5,148,435 4.8158 -0.84%
2022-10-11 0 5.970 5.960 5.970 5.880 6.070 4,502,184 26,973,164 5.9911 4.881 4.872 4.881 4.807 4.962 5,507,057 4.8979 -1.97%
2022-10-10 0 6.090 6.090 6.100 6.040 6.300 2,462,416 15,077,619 6.1231 4.979 4.979 4.987 4.938 5.150 3,012,019 5.0058 -3.94%
2022-10-07 0 6.340 6.330 6.340 6.340 6.490 430,000 2,743,720 6.3807 5.183 5.175 5.183 5.183 5.306 525,975 5.2164 -1.71%
2022-10-06 0 6.450 6.440 6.450 6.380 6.560 1,328,717 8,588,696 6.4639 5.273 5.265 5.273 5.216 5.363 1,625,282 5.2844 -0.31%
2022-10-05 0 6.470 6.470 6.490 6.250 6.490 2,214,608 14,162,341 6.3950 5.289 5.289 5.306 5.110 5.306 2,708,901 5.2281 5.03%
2022-10-03 0 6.160 6.150 6.160 6.160 6.380 666,000 4,137,308 6.2122 5.036 5.028 5.036 5.036 5.216 814,649 5.0786 -0.96%
2022-09-30 0 6.220 6.220 6.240 6.030 6.380 3,682,000 22,649,560 6.1514 5.085 5.085 5.101 4.930 5.216 4,503,810 5.0290 -1.58%
2022-09-29 0 6.320 6.300 6.320 6.100 6.480 3,844,000 24,059,698 6.2590 5.167 5.150 5.167 4.987 5.298 4,701,968 5.1169 -0.16%
2022-09-28 0 6.330 6.330 6.350 6.310 6.550 1,845,220 11,753,397 6.3696 5.175 5.175 5.191 5.159 5.355 2,257,067 5.2074 -2.31%
2022-09-27 0 6.480 6.480 6.510 6.350 6.560 2,310,943 14,922,353 6.4573 5.298 5.298 5.322 5.191 5.363 2,826,738 5.2790 1.89%
2022-09-26 0 6.360 6.360 6.380 6.340 6.530 1,773,120 11,350,465 6.4014 5.199 5.199 5.216 5.183 5.338 2,168,875 5.2333 0.16%
2022-09-23 0 6.350 6.350 6.370 6.350 6.980 2,534,000 16,263,020 6.4179 5.191 5.191 5.208 5.191 5.706 3,099,581 5.2468 -0.78%
2022-09-22 0 6.400 6.390 6.400 6.340 6.490 1,992,465 12,735,760 6.3920 5.232 5.224 5.232 5.183 5.306 2,437,177 5.2256 -1.39%
2022-09-21 0 6.490 6.490 6.500 6.490 6.660 1,873,638 12,273,456 6.5506 5.306 5.306 5.314 5.306 5.445 2,291,828 5.3553 -1.37%
2022-09-20 0 6.580 6.580 6.590 6.580 6.800 1,968,800 13,068,166 6.6376 5.379 5.379 5.388 5.379 5.559 2,408,230 5.4265 -3.24%
2022-09-19 0 6.980 6.940 6.980 6.820 7.100 2,060,000 14,369,406 6.9754 5.559 5.527 5.559 5.432 5.655 2,586,486 5.5556 -0.71%
2022-09-16 0 7.030 7.030 7.040 6.700 7.170 7,020,487 49,021,815 6.9827 5.599 5.599 5.607 5.336 5.711 8,814,751 5.5613 1.15%
2022-09-15 0 6.950 6.930 6.950 6.540 6.950 5,567,083 37,513,715 6.7385 5.535 5.519 5.535 5.209 5.535 6,989,893 5.3669 6.92%
2022-09-14 0 6.500 6.490 6.500 6.500 7.150 4,717,437 31,365,840 6.6489 5.177 5.169 5.177 5.177 5.695 5,923,098 5.2955 -9.34%
2022-09-13 0 7.170 7.170 7.180 7.170 7.260 1,717,100 12,386,743 7.2138 5.711 5.711 5.718 5.711 5.782 2,155,949 5.7454 -0.97%
2022-09-09 0 7.240 7.230 7.240 7.170 7.290 1,404,000 10,151,920 7.2307 5.766 5.758 5.766 5.711 5.806 1,762,828 5.7589 0.70%
2022-09-08 0 7.190 7.190 7.200 7.160 7.260 816,000 5,867,424 7.1905 5.726 5.726 5.734 5.703 5.782 1,024,550 5.7268 -0.28%
2022-09-07 0 7.210 7.200 7.220 7.100 7.260 539,822 3,879,848 7.1873 5.742 5.734 5.750 5.655 5.782 677,787 5.7243 0.42%
2022-09-06 0 7.180 7.180 7.200 7.100 7.220 588,650 4,220,255 7.1694 5.718 5.718 5.734 5.655 5.750 739,095 5.7100 -0.28%
2022-09-05 0 7.200 7.200 7.210 7.110 7.250 549,093 3,938,936 7.1735 5.734 5.734 5.742 5.663 5.774 689,428 5.7133 -0.28%
2022-09-02 0 7.220 7.220 7.230 7.170 7.300 1,315,300 9,505,265 7.2267 5.750 5.750 5.758 5.711 5.814 1,651,458 5.7557 0.00%
2022-09-01 0 7.220 7.180 7.220 7.090 7.270 1,361,048 9,806,886 7.2054 5.750 5.718 5.750 5.647 5.790 1,708,899 5.7387 0.84%
2022-08-31 0 7.160 7.160 7.170 7.100 7.280 1,223,113 8,778,186 7.1769 5.703 5.703 5.711 5.655 5.798 1,535,711 5.7160 -0.28%
2022-08-30 0 7.180 7.170 7.180 7.110 7.380 1,975,600 14,148,472 7.1616 5.718 5.711 5.718 5.663 5.878 2,480,515 5.7038 0.28%
2022-08-29 0 7.160 7.160 7.170 7.100 7.200 1,340,055 9,583,576 7.1516 5.703 5.703 5.711 5.655 5.734 1,682,540 5.6959 -0.83%
2022-08-26 0 7.220 7.200 7.220 7.120 7.240 1,140,000 8,205,380 7.1977 5.750 5.734 5.750 5.671 5.766 1,431,356 5.7326 1.12%
2022-08-25 0 7.140 7.140 7.170 6.930 7.300 1,130,000 8,074,100 7.1452 5.687 5.687 5.711 5.519 5.814 1,418,800 5.6908 2.29%
2022-08-24 0 6.980 6.970 6.990 6.920 7.190 1,498,903 10,550,236 7.0386 5.559 5.551 5.567 5.511 5.726 1,881,986 5.6059 -3.32%
2022-08-23 0 7.220 7.200 7.220 7.100 7.230 1,040,000 7,478,280 7.1907 5.750 5.734 5.750 5.655 5.758 1,305,799 5.7270 0.98%
2022-08-22 0 7.150 7.140 7.160 7.120 7.270 947,048 6,787,753 7.1673 5.695 5.687 5.703 5.671 5.790 1,189,090 5.7084 -0.97%
2022-08-19 0 7.220 7.210 7.220 7.060 7.460 2,788,979 20,255,819 7.2628 5.750 5.742 5.750 5.623 5.941 3,501,774 5.7844 1.26%
2022-08-18 0 7.130 7.130 7.140 6.790 7.190 3,421,114 24,017,977 7.0205 5.679 5.679 5.687 5.408 5.726 4,295,467 5.5915 5.32%
2022-08-17 0 6.770 6.770 6.810 6.660 6.850 1,572,064 10,654,855 6.7776 5.392 5.392 5.424 5.304 5.456 1,973,845 5.3980 0.59%
2022-08-16 0 6.730 6.690 6.730 6.570 6.780 836,000 5,577,582 6.6717 5.360 5.328 5.360 5.233 5.400 1,049,661 5.3137 1.05%
2022-08-15 0 6.660 6.660 6.700 6.610 6.820 638,000 4,250,040 6.6615 5.304 5.304 5.336 5.265 5.432 801,057 5.3055 -1.77%
2022-08-12 0 6.780 6.760 6.780 6.640 6.890 1,419,570 9,602,599 6.7644 5.400 5.384 5.400 5.288 5.488 1,782,377 5.3875 1.80%
2022-08-11 0 6.660 6.650 6.660 6.460 6.720 1,486,000 9,873,240 6.6442 5.304 5.296 5.304 5.145 5.352 1,865,785 5.2917 4.39%
2022-08-10 0 6.380 6.370 6.380 6.280 6.580 2,670,000 17,054,704 6.3875 5.081 5.073 5.081 5.002 5.241 3,352,387 5.0873 -2.00%
2022-08-09 0 6.510 6.510 6.520 6.470 6.600 692,795 4,517,323 6.5204 5.185 5.185 5.193 5.153 5.257 869,856 5.1932 -1.21%
2022-08-08 0 6.590 6.590 6.600 6.560 6.730 1,094,835 7,282,312 6.6515 5.249 5.249 5.257 5.225 5.360 1,374,648 5.2976 -0.75%
2022-08-05 0 6.640 6.620 6.640 6.510 6.660 1,484,454 9,814,487 6.6115 5.288 5.272 5.288 5.185 5.304 1,863,844 5.2657 0.91%
2022-08-04 0 6.580 6.570 6.580 6.440 6.660 1,728,634 11,373,013 6.5792 5.241 5.233 5.241 5.129 5.304 2,170,430 5.2400 2.33%
2022-08-03 0 6.430 6.420 6.450 6.350 6.540 1,017,304 6,539,180 6.4280 5.121 5.113 5.137 5.057 5.209 1,277,302 5.1195 -1.38%
2022-08-02 0 6.520 6.500 6.530 6.500 6.950 2,032,584 13,392,301 6.5888 5.193 5.177 5.201 5.177 5.535 2,552,063 5.2476 -4.96%
2022-08-01 0 6.860 6.850 6.860 6.830 7.050 1,581,359 10,922,665 6.9071 5.464 5.456 5.464 5.440 5.615 1,985,516 5.5012 -2.70%
2022-07-29 0 7.050 7.040 7.090 7.050 7.230 1,495,313 10,590,204 7.0823 5.615 5.607 5.647 5.615 5.758 1,877,478 5.6407 -2.08%
2022-07-28 0 7.200 7.180 7.200 7.080 7.230 1,137,800 8,152,722 7.1653 5.734 5.718 5.734 5.639 5.758 1,428,594 5.7068 -0.14%
2022-07-27 0 7.210 7.200 7.210 7.030 7.240 1,535,000 11,004,226 7.1689 5.742 5.734 5.742 5.599 5.766 1,927,308 5.7096 2.56%
2022-07-26 0 7.030 7.020 7.070 7.020 7.170 1,864,000 13,218,084 7.0912 5.599 5.591 5.631 5.591 5.711 2,340,393 5.6478 -0.99%
2022-07-25 0 7.100 7.090 7.120 7.080 7.230 1,164,000 8,284,220 7.1170 5.655 5.647 5.671 5.639 5.758 1,461,490 5.6683 -0.14%
2022-07-22 0 7.110 7.110 7.130 7.100 7.250 921,646 6,598,592 7.1596 5.663 5.663 5.679 5.655 5.774 1,157,196 5.7022 -0.28%
2022-07-21 0 7.130 7.130 7.150 7.100 7.380 1,604,000 11,604,660 7.2348 5.679 5.679 5.695 5.655 5.878 2,013,943 5.7622 -1.25%
2022-07-20 0 7.220 7.220 7.250 7.070 7.250 1,076,969 7,737,039 7.1841 5.750 5.750 5.774 5.631 5.774 1,352,216 5.7217 1.69%
2022-07-19 0 7.100 7.100 7.130 7.010 7.190 4,840,000 34,762,062 7.1822 5.655 5.655 5.679 5.583 5.726 6,076,985 5.7203 -1.80%
2022-07-18 0 7.230 7.230 7.240 7.090 7.340 2,345,691 16,999,393 7.2471 5.758 5.758 5.766 5.647 5.846 2,945,192 5.7719 0.98%
2022-07-15 0 7.160 7.160 7.170 7.150 7.340 1,553,006 11,267,543 7.2553 5.703 5.703 5.711 5.695 5.846 1,949,916 5.7785 -0.56%
2022-07-14 0 7.200 7.170 7.200 7.100 7.320 2,396,000 17,164,308 7.1637 5.734 5.711 5.734 5.655 5.830 3,008,359 5.7055 -0.55%
2022-07-13 0 7.240 7.230 7.240 7.220 7.340 1,021,246 7,409,115 7.2550 5.766 5.758 5.766 5.750 5.846 1,282,251 5.7782 -0.69%
2022-07-12 0 7.290 7.280 7.290 7.240 7.430 1,052,000 7,698,280 7.3178 5.806 5.798 5.806 5.766 5.918 1,320,865 5.8282 -0.82%
2022-07-11 0 7.350 7.320 7.350 7.300 7.500 3,769,548 28,134,012 7.4635 5.854 5.830 5.854 5.814 5.973 4,732,952 5.9443 -2.52%
2022-07-08 0 7.540 7.520 7.540 7.300 7.770 4,125,141 31,172,767 7.5568 6.005 5.989 6.005 5.814 6.188 5,179,426 6.0186 3.43%
2022-07-07 0 7.290 7.280 7.300 7.200 7.380 1,282,002 9,349,215 7.2927 5.806 5.798 5.814 5.734 5.878 1,609,650 5.8082 -0.14%
2022-07-06 0 7.300 7.270 7.300 7.220 7.350 1,964,006 14,299,925 7.2810 5.814 5.790 5.814 5.750 5.854 2,465,958 5.7989 1.39%
2022-07-05 0 7.200 7.190 7.200 7.200 7.380 1,428,571 10,345,257 7.2417 5.734 5.726 5.734 5.734 5.878 1,793,679 5.7676 -2.04%
2022-07-04 0 7.350 7.310 7.350 7.280 7.490 4,126,189 30,264,139 7.3346 5.854 5.822 5.854 5.798 5.965 5,180,742 5.8417 0.68%
2022-06-30 0 7.300 7.270 7.300 7.150 7.400 4,785,000 34,726,470 7.2574 5.814 5.790 5.814 5.695 5.894 6,007,929 5.7801 -2.67%
2022-06-29 0 7.500 7.500 7.510 7.420 8.000 5,411,118 41,327,301 7.6375 5.973 5.973 5.981 5.910 6.372 6,794,067 6.0829 -5.54%
2022-06-28 0 7.940 7.930 7.940 7.520 7.950 4,183,350 32,798,609 7.8403 6.324 6.316 6.324 5.989 6.332 5,252,512 6.2444 5.73%
2022-06-27 0 7.510 7.510 7.540 7.500 7.850 2,600,000 19,832,966 7.6281 5.981 5.981 6.005 5.973 6.252 3,264,496 6.0754 -2.59%
2022-06-24 0 7.710 7.700 7.720 7.520 7.880 2,228,133 17,235,373 7.7353 6.141 6.133 6.149 5.989 6.276 2,797,589 6.1608 1.18%
2022-06-23 0 7.620 7.590 7.620 7.480 7.690 2,221,997 16,864,899 7.5900 6.069 6.045 6.069 5.957 6.125 2,789,885 6.0450 0.13%
2022-06-22 0 7.610 7.590 7.610 7.500 7.620 772,936 5,850,180 7.5688 6.061 6.045 6.061 5.973 6.069 970,479 6.0281 -0.13%
2022-06-21 0 7.620 7.610 7.620 7.400 7.750 3,284,000 24,957,280 7.5997 6.069 6.061 6.069 5.894 6.172 4,123,310 6.0527 4.24%
2022-06-20 0 7.310 7.310 7.340 7.310 7.460 681,467 5,015,869 7.3604 5.822 5.822 5.846 5.822 5.941 855,633 5.8622 -1.35%
2022-06-17 0 7.410 7.410 7.440 7.100 7.470 4,373,999 32,319,914 7.3891 5.902 5.902 5.926 5.655 5.949 5,491,886 5.8850 3.49%
2022-06-16 0 7.160 7.160 7.170 7.100 7.500 2,497,386 18,069,406 7.2353 5.703 5.703 5.711 5.655 5.973 3,135,657 5.7626 -3.24%
2022-06-15 0 7.400 7.400 7.410 7.350 7.730 3,914,000 29,292,250 7.4840 5.894 5.894 5.902 5.854 6.157 4,914,322 5.9606 -1.33%
2022-06-14 0 7.500 7.500 7.510 7.150 7.950 9,814,968 73,277,970 7.4659 5.973 5.973 5.981 5.695 6.332 12,323,433 5.9462 -5.90%
2022-06-13 0 7.970 7.970 8.000 7.970 8.280 2,721,868 21,957,110 8.0669 6.348 6.348 6.372 6.348 6.595 3,417,511 6.4249 -4.78%
2022-06-10 0 8.370 8.340 8.370 8.150 8.580 2,900,000 24,292,600 8.3768 6.666 6.642 6.666 6.491 6.834 3,641,169 6.6716 1.33%
2022-06-09 0 8.260 8.250 8.260 7.920 8.340 1,926,000 15,780,426 8.1934 6.579 6.571 6.579 6.308 6.642 2,418,238 6.5256 4.56%
2022-06-08 0 7.900 7.880 7.900 7.840 7.980 1,435,143 11,338,650 7.9007 6.292 6.276 6.292 6.244 6.356 1,801,930 6.2925 1.67%
2022-06-07 0 7.770 7.770 7.780 7.760 7.930 955,497 7,442,867 7.7895 6.188 6.188 6.196 6.180 6.316 1,199,699 6.2039 -1.27%
2022-06-06 0 7.870 7.860 7.900 7.830 7.970 849,782 6,694,554 7.8780 6.268 6.260 6.292 6.236 6.348 1,066,965 6.2744 0.38%
2022-06-02 0 7.840 7.840 7.850 7.760 7.920 1,216,000 9,528,940 7.8363 6.244 6.244 6.252 6.180 6.308 1,526,780 6.2412 -1.01%
2022-06-01 0 7.920 7.910 7.920 7.840 7.930 1,105,178 8,727,147 7.8966 6.308 6.300 6.308 6.244 6.316 1,387,634 6.2892 1.41%
2022-05-31 0 7.810 7.810 7.880 7.770 7.910 2,566,888 20,091,723 7.8273 6.220 6.220 6.276 6.188 6.300 3,222,922 6.2340 0.00%
2022-05-30 0 7.810 7.800 7.810 7.750 7.890 826,000 6,446,940 7.8050 6.220 6.212 6.220 6.172 6.284 1,037,105 6.2163 -0.51%
2022-05-27 0 7.850 7.820 7.850 7.800 7.980 392,000 3,090,240 7.8833 6.252 6.228 6.252 6.212 6.356 492,186 6.2786 -0.63%
2022-05-26 0 7.900 7.890 7.900 7.810 8.010 1,814,000 14,354,844 7.9134 6.292 6.284 6.292 6.220 6.380 2,277,614 6.3026 1.15%
2022-05-25 0 7.810 7.810 7.820 7.730 7.980 1,584,000 12,474,110 7.8751 6.220 6.220 6.228 6.157 6.356 1,988,832 6.2721 0.00%
2022-05-24 0 7.810 7.810 7.820 7.800 8.060 988,608 7,835,190 7.9255 6.220 6.220 6.228 6.212 6.419 1,241,272 6.3122 -1.76%
2022-05-23 0 7.950 7.930 7.950 7.890 8.000 2,143,498 17,032,221 7.9460 6.332 6.316 6.332 6.284 6.372 2,691,324 6.3286 0.38%
2022-05-20 0 7.920 7.920 7.930 7.890 8.200 1,088,175 8,699,724 7.9948 6.308 6.308 6.316 6.284 6.531 1,366,286 6.3674 0.00%
2022-05-19 0 7.920 7.910 7.920 7.910 8.050 779,940 6,190,424 7.9371 6.308 6.300 6.308 6.300 6.411 979,274 6.3214 -1.74%
2022-05-18 0 8.060 8.030 8.060 7.990 8.090 344,361 2,764,191 8.0270 6.419 6.395 6.419 6.364 6.443 432,371 6.3931 0.00%
2022-05-17 0 8.060 8.050 8.060 7.740 8.100 1,180,470 9,451,718 8.0067 6.419 6.411 6.419 6.165 6.451 1,482,169 6.3769 2.54%
2022-05-16 0 7.860 7.850 7.860 7.850 8.100 620,000 4,913,840 7.9255 6.260 6.252 6.260 6.252 6.451 778,457 6.3123 -0.63%
2022-05-13 0 7.910 7.910 7.950 7.650 7.970 1,009,085 7,960,549 7.8889 6.300 6.300 6.332 6.093 6.348 1,266,982 6.2831 3.40%
2022-05-12 0 7.650 7.640 7.650 7.610 7.770 1,288,162 9,873,456 7.6648 6.093 6.085 6.093 6.061 6.188 1,617,385 6.1046 -1.54%
2022-05-11 0 7.770 7.760 7.770 7.710 8.060 3,426,850 26,953,820 7.8655 6.188 6.180 6.188 6.141 6.419 4,302,669 6.2644 -3.84%
2022-05-10 0 8.080 8.080 8.120 8.050 8.440 2,302,550 18,787,639 8.1595 6.435 6.435 6.467 6.411 6.722 2,891,025 6.4986 -5.72%
2022-05-06 0 8.570 8.570 8.580 8.570 8.870 1,295,999 11,280,333 8.7040 6.826 6.826 6.834 6.826 7.064 1,627,225 6.9323 -3.82%
2022-05-05 0 8.910 8.900 8.910 8.820 8.990 1,810,175 16,119,850 8.9051 7.096 7.088 7.096 7.025 7.160 2,272,811 7.0925 0.79%
2022-05-04 0 8.840 8.830 8.840 8.690 8.850 716,222 6,291,669 8.7845 7.041 7.033 7.041 6.921 7.049 899,271 6.9964 0.80%
2022-05-03 0 8.770 8.760 8.770 8.510 8.900 1,169,071 10,251,773 8.7692 6.985 6.977 6.985 6.778 7.088 1,467,857 6.9842 1.27%
2022-04-29 0 8.660 8.640 8.660 8.510 8.790 2,323,640 20,027,442 8.6190 6.897 6.881 6.897 6.778 7.001 2,917,505 6.8646 -0.46%
2022-04-28 0 8.700 8.690 8.730 8.500 8.780 1,554,945 13,491,690 8.6766 6.929 6.921 6.953 6.770 6.993 1,952,351 6.9105 1.40%
2022-04-27 0 8.580 8.570 8.580 8.280 8.700 1,996,690 17,078,603 8.5535 6.834 6.826 6.834 6.595 6.929 2,506,995 6.8124 3.25%
2022-04-26 0 8.310 8.300 8.310 8.290 8.500 1,399,325 11,711,526 8.3694 6.618 6.611 6.618 6.603 6.770 1,756,958 6.6658 -0.24%
2022-04-25 0 8.330 8.320 8.340 8.270 8.550 1,260,548 10,525,301 8.3498 6.634 6.626 6.642 6.587 6.810 1,582,713 6.6502 -1.65%
2022-04-22 0 8.470 8.460 8.470 7.980 8.500 4,853,045 40,763,097 8.3995 6.746 6.738 6.746 6.356 6.770 6,093,364 6.6898 3.17%
2022-04-21 0 8.210 8.200 8.210 8.140 8.350 1,799,696 14,811,416 8.2300 6.539 6.531 6.539 6.483 6.650 2,259,654 6.5547 -0.24%
2022-04-20 0 8.230 8.230 8.260 8.190 8.420 1,307,330 10,826,679 8.2815 6.555 6.555 6.579 6.523 6.706 1,641,452 6.5958 -1.32%
2022-04-19 0 8.340 8.340 8.350 8.290 8.520 1,135,590 9,502,497 8.3679 6.642 6.642 6.650 6.603 6.786 1,425,819 6.6646 -1.65%
2022-04-14 0 8.480 8.480 8.500 8.480 8.620 1,269,666 10,828,163 8.5284 6.754 6.754 6.770 6.754 6.865 1,594,162 6.7924 -1.05%
2022-04-13 0 8.570 8.540 8.570 8.370 8.640 944,041 8,072,690 8.5512 6.826 6.802 6.826 6.666 6.881 1,185,315 6.8106 1.90%
2022-04-12 0 8.410 8.400 8.420 8.250 8.590 1,812,000 15,175,080 8.3748 6.698 6.690 6.706 6.571 6.841 2,275,103 6.6701 -0.94%
2022-04-11 0 8.490 8.490 8.500 8.410 9.090 2,951,112 25,343,472 8.5878 6.762 6.762 6.770 6.698 7.240 3,705,344 6.8397 -4.61%
2022-04-08 0 8.900 8.880 8.900 8.760 9.030 1,277,352 11,336,546 8.8750 7.088 7.072 7.088 6.977 7.192 1,603,812 7.0685 0.00%
2022-04-07 0 8.900 8.900 8.910 8.780 8.990 1,731,811 15,393,689 8.8888 7.088 7.088 7.096 6.993 7.160 2,174,419 7.0794 0.00%
2022-04-06 0 8.900 8.900 8.910 8.740 9.090 2,026,219 18,102,510 8.9341 7.088 7.088 7.096 6.961 7.240 2,544,071 7.1156 0.45%
2022-04-04 0 8.860 8.830 8.860 8.800 9.230 1,876,632 16,737,468 8.9189 7.057 7.033 7.057 7.009 7.351 2,356,253 7.1034 -1.12%
2022-04-01 0 8.960 8.950 8.960 8.530 8.970 2,239,552 19,761,164 8.8237 7.136 7.128 7.136 6.794 7.144 2,811,927 7.0276 4.43%
2022-03-31 0 8.580 8.580 8.620 8.510 8.820 1,286,000 11,103,060 8.6338 6.834 6.834 6.865 6.778 7.025 1,614,670 6.8764 -2.28%
2022-03-30 0 8.780 8.750 8.780 8.660 8.850 2,488,300 21,701,104 8.7213 6.993 6.969 6.993 6.897 7.049 3,124,248 6.9460 0.23%
2022-03-29 0 8.760 8.740 8.780 8.710 9.270 4,276,868 38,226,547 8.9380 6.977 6.961 6.993 6.937 7.383 5,369,931 7.1186 -0.68%
2022-03-28 0 8.820 8.790 8.820 8.520 8.860 2,602,109 22,667,146 8.7111 7.025 7.001 7.025 6.786 7.057 3,267,144 6.9379 3.04%
2022-03-25 0 8.560 8.560 8.570 8.460 8.970 4,103,726 35,360,048 8.6166 6.818 6.818 6.826 6.738 7.144 5,152,538 6.8626 -3.82%
2022-03-24 0 8.900 8.890 8.900 8.480 8.940 4,921,332 43,410,904 8.8210 7.088 7.080 7.088 6.754 7.120 6,179,104 7.0254 5.08%
2022-03-23 0 8.470 8.450 8.470 8.410 8.840 4,784,000 40,934,560 8.5566 6.746 6.730 6.746 6.698 7.041 6,006,673 6.8148 0.95%
2022-03-22 0 8.390 8.360 8.390 8.060 8.420 1,762,000 14,689,136 8.3366 6.682 6.658 6.682 6.419 6.706 2,212,324 6.6397 3.58%
2022-03-21 0 8.100 8.100 8.110 8.010 8.270 2,388,592 19,414,955 8.1282 6.451 6.451 6.459 6.380 6.587 2,999,058 6.4737 -2.06%
2022-03-18 0 8.270 8.180 8.270 8.000 8.300 6,612,000 54,379,340 8.2243 6.587 6.515 6.587 6.372 6.611 8,301,865 6.5503 1.47%
2022-03-17 0 8.150 8.110 8.150 7.910 8.150 4,848,000 39,044,036 8.0536 6.491 6.459 6.491 6.300 6.491 6,087,030 6.4143 5.71%
2022-03-16 0 7.710 7.710 7.720 7.400 7.840 4,457,400 34,137,916 7.6587 6.141 6.141 6.149 5.894 6.244 5,596,602 6.0998 6.49%
2022-03-15 0 7.240 7.240 7.260 7.240 7.920 6,316,000 48,092,700 7.6144 5.766 5.766 5.782 5.766 6.308 7,930,215 6.0645 -8.47%
2022-03-14 0 7.910 7.900 7.910 7.810 8.040 4,240,000 33,513,614 7.9042 6.300 6.292 6.300 6.220 6.403 5,323,640 6.2952 0.13%
2022-03-11 0 7.900 7.900 7.940 7.700 8.100 5,112,435 40,176,452 7.8586 6.292 6.292 6.324 6.133 6.451 6,419,048 6.2589 -2.47%
2022-03-10 0 8.100 8.090 8.100 8.000 8.170 2,668,500 21,569,209 8.0829 6.451 6.443 6.451 6.372 6.507 3,350,503 6.4376 2.79%
2022-03-09 0 7.880 7.880 7.910 7.700 8.100 3,104,000 24,407,184 7.8631 6.276 6.276 6.300 6.133 6.451 3,897,306 6.2626 0.25%
2022-03-08 0 7.860 7.840 7.860 7.800 8.280 3,780,595 30,238,982 7.9985 6.260 6.244 6.260 6.212 6.595 4,746,822 6.3704 -2.00%
2022-03-07 0 8.020 8.020 8.060 7.820 8.240 3,726,080 29,846,858 8.0103 6.388 6.388 6.419 6.228 6.563 4,678,375 6.3797 -2.31%
2022-03-04 0 8.210 8.210 8.220 8.130 8.550 2,669,434 22,045,081 8.2583 6.539 6.539 6.547 6.475 6.810 3,351,676 6.5773 -4.53%
2022-03-03 0 8.600 8.600 8.610 8.530 8.800 2,104,223 18,152,219 8.6266 6.849 6.849 6.857 6.794 7.009 2,642,011 6.8706 0.47%
2022-03-02 0 8.560 8.530 8.560 8.500 8.730 2,773,530 23,759,769 8.5666 6.818 6.794 6.818 6.770 6.953 3,482,376 6.8229 -1.95%
2022-03-01 0 8.730 8.730 8.750 8.620 9.000 2,669,725 23,478,227 8.7942 6.953 6.953 6.969 6.865 7.168 3,352,041 7.0042 1.28%
2022-02-28 0 8.620 8.610 8.620 8.470 8.880 5,081,060 43,879,140 8.6358 6.865 6.857 6.865 6.746 7.072 6,379,654 6.8780 -2.82%
2022-02-25 0 8.870 8.870 8.890 8.810 9.060 4,018,580 35,846,176 8.9201 7.064 7.064 7.080 7.017 7.216 5,045,631 7.1044 -0.67%
2022-02-24 0 8.930 8.930 8.950 8.850 9.170 2,841,428 25,543,206 8.9896 7.112 7.112 7.128 7.049 7.303 3,567,627 7.1597 -1.33%
2022-02-23 0 9.050 9.050 9.060 8.850 9.140 1,430,000 12,908,760 9.0271 7.208 7.208 7.216 7.049 7.280 1,795,473 7.1896 0.22%
2022-02-22 0 9.030 8.960 9.040 8.820 9.050 1,937,546 17,330,165 8.9444 7.192 7.136 7.200 7.025 7.208 2,432,735 7.1237 -0.99%
2022-02-21 0 9.120 9.110 9.120 9.070 9.430 2,731,387 25,099,163 9.1892 7.264 7.256 7.264 7.224 7.511 3,429,463 7.3187 -3.70%
2022-02-18 0 9.470 9.460 9.470 9.300 9.500 2,894,390 27,206,995 9.3999 7.542 7.534 7.542 7.407 7.566 3,634,125 7.4865 -0.21%
2022-02-17 0 9.490 9.490 9.510 9.360 9.530 1,600,716 15,123,662 9.4481 7.558 7.558 7.574 7.455 7.590 2,009,820 7.5249 0.53%
2022-02-16 0 9.440 9.440 9.450 9.440 9.770 2,576,000 24,613,760 9.5550 7.518 7.518 7.526 7.518 7.781 3,234,362 7.6101 -1.15%
2022-02-15 0 9.550 9.550 9.580 9.160 9.680 6,769,378 64,352,971 9.5065 7.606 7.606 7.630 7.295 7.710 8,499,465 7.5714 2.91%
2022-02-14 0 9.280 9.280 9.290 9.230 9.480 2,832,001 26,435,621 9.3346 7.391 7.391 7.399 7.351 7.550 3,555,791 7.4345 -1.69%
2022-02-11 0 9.440 9.430 9.440 9.380 9.780 2,736,290 26,036,322 9.5152 7.518 7.511 7.518 7.471 7.789 3,435,619 7.5784 -3.58%
2022-02-10 0 9.790 9.780 9.790 9.600 10.10 3,772,304 36,964,613 9.7989 7.797 7.789 7.797 7.646 8.044 4,736,412 7.8043 -1.41%
2022-02-09 0 9.930 9.880 9.930 9.830 10.00 7,387,290 73,286,531 9.9206 7.909 7.869 7.909 7.829 7.964 9,275,300 7.9013 1.53%
2022-02-08 0 9.780 9.780 9.800 9.520 9.950 5,825,922 56,895,841 9.7660 7.789 7.789 7.805 7.582 7.925 7,314,885 7.7781 2.73%
2022-02-07 0 9.520 9.490 9.520 9.450 9.880 5,271,144 50,561,471 9.5921 7.582 7.558 7.582 7.526 7.869 6,618,319 7.6396 -0.52%
2022-02-04 0 9.570 9.570 9.630 9.350 9.680 6,774,118 64,550,942 9.5291 7.622 7.622 7.670 7.447 7.710 8,505,417 7.5894 5.16%
2022-01-31 0 9.100 9.090 9.100 9.090 9.340 2,206,541 20,305,973 9.2026 7.248 7.240 7.248 7.240 7.439 2,770,479 7.3294 -0.87%
2022-01-28 0 9.180 9.180 9.200 9.100 9.400 3,560,200 32,780,904 9.2076 7.311 7.311 7.327 7.248 7.487 4,470,100 7.3334 -1.50%
2022-01-27 0 9.320 9.310 9.320 8.950 9.530 6,318,000 57,765,282 9.1430 7.423 7.415 7.423 7.128 7.590 7,932,726 7.2819 -1.89%
2022-01-26 0 9.500 9.500 9.540 9.240 9.700 5,694,000 54,096,512 9.5006 7.566 7.566 7.598 7.359 7.726 7,149,247 7.5667 1.93%
2022-01-25 0 9.320 9.310 9.320 9.150 9.600 4,540,290 42,436,713 9.3467 7.423 7.415 7.423 7.287 7.646 5,700,677 7.4442 -2.10%
2022-01-24 0 9.520 9.510 9.520 9.360 9.970 8,703,586 82,909,726 9.5259 7.582 7.574 7.582 7.455 7.941 10,928,009 7.5869 -3.15%
2022-01-21 0 9.830 9.820 9.830 9.810 10.06 8,302,952 82,188,027 9.8987 7.829 7.821 7.829 7.813 8.012 10,424,983 7.8838 -1.01%
2022-01-20 0 9.930 9.920 9.950 9.600 10.38 65,649,487 637,946,185 9.7175 7.909 7.901 7.925 7.646 8.267 82,427,887 7.7394 -4.89%
2022-01-19 0 10.44 10.42 10.44 10.32 10.84 4,399,000 46,298,645 10.525 8.315 8.299 8.315 8.219 8.633 5,523,277 8.3825 -2.61%
2022-01-18 0 10.72 10.72 10.74 10.62 11.30 8,515,300 93,340,788 10.962 8.538 8.538 8.554 8.458 9.000 10,691,602 8.7303 1.13%
2022-01-17 0 10.60 10.58 10.60 10.28 10.66 4,462,460 46,944,725 10.520 8.442 8.426 8.442 8.187 8.490 5,602,955 8.3786 1.92%
2022-01-14 0 10.40 10.40 10.42 10.32 10.92 5,996,000 63,436,172 10.580 8.283 8.283 8.299 8.219 8.697 7,528,431 8.4262 0.78%
2022-01-13 0 10.32 10.30 10.32 9.980 10.40 1,834,000 18,767,320 10.233 8.219 8.203 8.219 7.949 8.283 2,302,725 8.1500 1.38%
2022-01-12 0 10.18 10.16 10.18 10.08 10.74 3,512,000 36,218,802 10.313 8.108 8.092 8.108 8.028 8.554 4,409,581 8.2137 -0.20%
2022-01-11 0 10.20 10.18 10.22 9.730 10.32 3,864,175 39,289,699 10.168 8.124 8.108 8.140 7.749 8.219 4,851,763 8.0980 0.39%
2022-01-10 0 10.16 10.14 10.16 9.920 10.32 3,064,408 31,021,406 10.123 8.092 8.076 8.092 7.901 8.219 3,847,596 8.0625 -1.93%
2022-01-07 0 10.36 10.36 10.38 10.22 10.74 3,379,346 35,259,579 10.434 8.251 8.251 8.267 8.140 8.554 4,243,024 8.3100 -4.25%
2022-01-06 0 10.82 10.80 10.82 10.06 10.88 6,944,000 73,159,150 10.536 8.618 8.602 8.618 8.012 8.665 8,718,716 8.3910 1.69%
2022-01-05 0 10.64 10.62 10.64 10.56 11.16 7,089,551 76,340,239 10.768 8.474 8.458 8.474 8.410 8.888 8,901,466 8.5761 -4.49%
2022-01-04 0 11.14 11.12 11.14 10.80 11.52 6,250,692 69,801,802 11.167 8.872 8.856 8.872 8.602 9.175 7,848,216 8.8940 -2.62%
2022-01-03 0 11.44 11.36 11.44 10.92 11.56 5,162,000 58,315,220 11.297 9.111 9.048 9.111 8.697 9.207 6,481,281 8.9975 2.33%
2021-12-31 0 11.18 11.16 11.18 10.26 11.20 6,152,128 67,241,148 10.930 8.904 8.888 8.904 8.172 8.920 7,724,461 8.7050 9.39%
2021-12-30 0 10.22 10.22 10.24 10.04 10.48 3,596,000 36,847,358 10.247 8.140 8.140 8.156 7.996 8.347 4,515,049 8.1610 0.99%
2021-12-29 0 10.12 10.10 10.12 9.270 10.36 11,543,040 114,981,132 9.9611 8.060 8.044 8.060 7.383 8.251 14,493,158 7.9335 13.20%
2021-12-28 0 8.940 8.900 8.940 8.760 9.200 1,740,000 15,588,740 8.9590 7.120 7.088 7.120 6.977 7.327 2,184,701 7.1354 1.13%
2021-12-24 0 8.840 8.800 8.840 8.720 8.990 814,000 7,173,260 8.8124 7.041 7.009 7.041 6.945 7.160 1,022,038 7.0186 -1.67%
2021-12-23 0 8.990 8.980 8.990 8.530 9.080 3,108,181 27,769,655 8.9344 7.160 7.152 7.160 6.794 7.232 3,902,556 7.1158 3.33%
2021-12-22 0 8.700 8.670 8.700 8.500 8.730 2,534,000 21,876,680 8.6333 6.929 6.905 6.929 6.770 6.953 3,181,628 6.8759 0.46%
2021-12-21 0 8.660 8.630 8.670 8.420 8.720 1,714,000 14,690,380 8.5708 6.897 6.873 6.905 6.706 6.945 2,152,056 6.8262 2.73%
2021-12-20 0 8.430 8.410 8.430 8.220 9.000 3,158,950 27,203,789 8.6117 6.714 6.698 6.714 6.547 7.168 3,966,300 6.8587 -2.32%
2021-12-17 0 8.630 8.620 8.630 8.520 8.750 5,866,477 50,693,945 8.6413 6.873 6.865 6.873 6.786 6.969 7,365,805 6.8823 0.23%
2021-12-16 0 8.610 8.580 8.610 8.310 8.680 3,169,693 27,064,484 8.5385 6.857 6.834 6.857 6.618 6.913 3,979,789 6.8005 0.35%
2021-12-15 0 8.740 8.740 8.770 8.700 8.940 2,418,000 21,315,580 8.8154 6.834 6.834 6.857 6.802 6.990 3,092,597 6.8925 -0.68%
2021-12-14 0 8.800 8.800 8.810 8.470 8.950 3,614,000 31,892,548 8.8247 6.880 6.880 6.888 6.622 6.998 4,622,268 6.8998 1.85%
2021-12-13 0 8.640 8.640 8.650 8.570 8.860 2,490,000 21,668,268 8.7021 6.755 6.755 6.763 6.701 6.927 3,184,684 6.8039 1.41%
2021-12-10 0 8.520 8.520 8.540 8.470 8.890 2,830,000 24,348,584 8.6037 6.662 6.662 6.677 6.622 6.951 3,619,540 6.7270 -3.84%
2021-12-09 0 8.860 8.850 8.860 8.710 9.150 2,030,000 18,031,060 8.8823 6.927 6.920 6.927 6.810 7.154 2,596,349 6.9448 -1.66%
2021-12-08 0 9.010 9.000 9.010 8.820 9.110 1,974,700 17,653,523 8.9399 7.045 7.037 7.045 6.896 7.123 2,525,621 6.9898 -1.21%
2021-12-07 0 9.120 9.120 9.130 8.880 9.230 3,044,524 27,819,353 9.1375 7.131 7.131 7.138 6.943 7.217 3,893,914 7.1443 -0.44%
2021-12-06 0 9.160 9.160 9.170 8.600 9.540 3,178,516 29,546,330 9.2956 7.162 7.162 7.170 6.724 7.459 4,065,289 7.2680 -1.40%
2021-12-03 0 9.290 9.280 9.290 9.230 9.750 4,148,000 39,078,452 9.4210 7.264 7.256 7.264 7.217 7.623 5,305,248 7.3660 -2.72%
2021-12-02 0 9.550 9.520 9.550 9.010 9.600 9,974,000 93,393,186 9.3637 7.467 7.443 7.467 7.045 7.506 12,756,641 7.3211 5.18%
2021-12-01 0 9.080 9.040 9.080 8.950 9.240 7,398,000 67,365,326 9.1059 7.099 7.068 7.099 6.998 7.224 9,461,964 7.1196 1.34%
2021-11-30 0 8.960 8.950 8.960 8.400 9.420 11,252,468 101,291,960 9.0018 7.006 6.998 7.006 6.568 7.365 14,391,788 7.0382 6.67%
2021-11-29 0 8.400 8.400 8.410 7.740 8.500 5,880,000 48,878,842 8.3127 6.568 6.568 6.576 6.052 6.646 7,520,458 6.4995 7.14%
2021-11-26 0 7.840 7.840 7.850 7.780 7.980 3,312,000 26,076,040 7.8732 6.130 6.130 6.138 6.083 6.239 4,236,013 6.1558 -1.38%
2021-11-25 0 7.950 7.940 7.950 7.620 7.950 3,068,000 24,053,792 7.8402 6.216 6.208 6.216 5.958 6.216 3,923,940 6.1300 3.65%
2021-11-24 0 7.670 7.630 7.670 7.240 7.670 3,648,000 27,669,760 7.5849 5.997 5.966 5.997 5.661 5.997 4,665,754 5.9304 4.07%
2021-11-23 0 7.370 7.360 7.370 7.110 7.410 1,634,078 11,918,493 7.2937 5.762 5.755 5.762 5.559 5.794 2,089,969 5.7027 2.08%
2021-11-22 0 7.220 7.210 7.220 7.120 7.300 1,218,000 8,771,738 7.2018 5.645 5.637 5.645 5.567 5.708 1,557,809 5.6308 -1.10%
2021-11-19 0 7.300 7.280 7.300 7.170 7.300 1,324,092 9,596,499 7.2476 5.708 5.692 5.708 5.606 5.708 1,693,500 5.6667 0.69%
2021-11-18 0 7.250 7.240 7.250 7.200 7.400 2,798,000 20,280,708 7.2483 5.669 5.661 5.669 5.629 5.786 3,578,613 5.6672 -2.03%
2021-11-17 0 7.400 7.390 7.400 7.370 7.470 1,638,000 12,131,550 7.4063 5.786 5.778 5.786 5.762 5.841 2,094,985 5.7908 -0.67%
2021-11-16 0 7.450 7.440 7.450 7.200 7.570 4,574,153 33,734,046 7.3749 5.825 5.817 5.825 5.629 5.919 5,850,294 5.7662 -0.67%
2021-11-15 0 7.500 7.500 7.510 7.400 7.960 5,840,000 44,080,260 7.5480 5.864 5.864 5.872 5.786 6.224 7,469,299 5.9015 -5.78%
2021-11-12 0 7.960 7.940 7.960 7.880 8.040 2,536,000 20,164,020 7.9511 6.224 6.208 6.224 6.161 6.286 3,243,517 6.2167 0.13%
2021-11-11 0 7.950 7.940 7.950 7.880 8.060 1,989,208 15,780,533 7.9331 6.216 6.208 6.216 6.161 6.302 2,544,176 6.2026 -1.36%
2021-11-10 0 8.060 8.050 8.060 7.940 8.090 1,762,000 14,102,920 8.0039 6.302 6.294 6.302 6.208 6.325 2,253,579 6.2580 -0.86%
2021-11-09 0 8.130 8.110 8.130 8.020 8.300 1,336,000 10,822,800 8.1009 6.357 6.341 6.357 6.271 6.489 1,708,730 6.3338 -0.97%
2021-11-08 0 8.210 8.200 8.220 8.030 8.300 1,468,394 12,028,769 8.1918 6.419 6.411 6.427 6.278 6.489 1,878,060 6.4049 1.73%
2021-11-05 0 8.070 8.060 8.070 8.010 8.320 1,538,041 12,410,001 8.0687 6.310 6.302 6.310 6.263 6.505 1,967,138 6.3087 -3.00%
2021-11-04 0 8.320 8.300 8.320 8.200 8.420 3,020,000 25,085,350 8.3064 6.505 6.489 6.505 6.411 6.583 3,862,548 6.4945 1.96%
2021-11-03 0 8.160 8.150 8.160 7.940 8.290 2,916,000 23,780,560 8.1552 6.380 6.372 6.380 6.208 6.482 3,729,533 6.3763 2.13%
2021-11-02 0 7.990 7.970 7.990 7.830 8.050 1,980,000 15,652,444 7.9053 6.247 6.231 6.247 6.122 6.294 2,532,399 6.1809 0.76%
2021-11-01 0 7.930 7.910 7.930 7.720 8.000 3,232,000 25,382,234 7.8534 6.200 6.185 6.200 6.036 6.255 4,133,694 6.1403 -1.12%
2021-10-29 0 8.020 8.010 8.020 7.860 8.080 2,202,389 17,524,971 7.9573 6.271 6.263 6.271 6.145 6.317 2,816,832 6.2215 -0.99%
2021-10-28 0 8.100 8.090 8.100 8.010 8.240 2,219,000 18,041,760 8.1306 6.333 6.325 6.333 6.263 6.443 2,838,078 6.3570 -1.10%
2021-10-27 0 8.190 8.170 8.190 8.020 8.220 1,302,000 10,589,426 8.1332 6.403 6.388 6.403 6.271 6.427 1,665,244 6.3591 0.37%
2021-10-26 0 8.160 8.150 8.160 8.100 8.280 1,608,041 13,135,722 8.1688 6.380 6.372 6.380 6.333 6.474 2,056,668 6.3869 -0.49%
2021-10-25 0 8.200 8.200 8.210 7.840 8.220 3,473,089 28,142,430 8.1030 6.411 6.411 6.419 6.130 6.427 4,442,044 6.3355 -0.24%
2021-10-22 0 8.220 8.210 8.220 8.040 8.240 1,968,000 16,085,880 8.1737 6.427 6.419 6.427 6.286 6.443 2,517,051 6.3908 -0.60%
2021-10-21 0 8.270 8.240 8.270 8.130 8.350 11,218,699 92,369,951 8.2336 6.466 6.443 6.466 6.357 6.529 14,348,598 6.4376 -0.36%
2021-10-20 0 8.300 8.290 8.300 8.160 8.650 4,172,000 34,504,228 8.2704 6.489 6.482 6.489 6.380 6.763 5,335,944 6.4664 -3.49%
2021-10-19 0 8.600 8.560 8.600 8.220 8.630 5,175,369 43,995,110 8.5009 6.724 6.693 6.724 6.427 6.748 6,619,243 6.6465 3.37%
2021-10-18 0 8.320 8.320 8.330 8.150 8.380 3,755,000 31,066,800 8.2734 6.505 6.505 6.513 6.372 6.552 4,802,606 6.4687 -0.72%
2021-10-15 0 8.380 8.370 8.380 8.100 8.560 8,652,704 71,798,659 8.2978 6.552 6.544 6.552 6.333 6.693 11,066,717 6.4878 0.00%
2021-10-12 0 8.380 8.380 8.390 8.250 8.580 8,274,000 69,294,066 8.3749 6.552 6.552 6.560 6.450 6.708 10,582,359 6.5481 0.36%
2021-10-11 0 8.350 8.350 8.380 8.260 9.300 10,078,957 86,093,713 8.5419 6.529 6.529 6.552 6.458 7.271 12,890,880 6.6787 -9.24%
2021-10-08 0 9.200 9.190 9.200 9.100 9.600 6,942,000 64,269,530 9.2581 7.193 7.185 7.193 7.115 7.506 8,878,745 7.2386 -3.66%
2021-10-07 0 9.550 9.550 9.560 9.500 9.730 7,270,495 69,728,569 9.5906 7.467 7.467 7.475 7.428 7.608 9,298,887 7.4986 -0.31%
2021-10-06 0 9.580 9.550 9.580 9.060 9.790 12,877,000 122,156,720 9.4864 7.490 7.467 7.490 7.084 7.654 16,469,548 7.4171 4.93%
2021-10-05 0 9.130 9.110 9.140 8.520 9.260 6,663,000 60,228,680 9.0393 7.138 7.123 7.146 6.662 7.240 8,521,907 7.0675 6.66%
2021-10-04 0 8.560 8.540 8.560 8.420 8.780 2,607,000 22,365,230 8.5789 6.693 6.677 6.693 6.583 6.865 3,334,326 6.7076 -1.38%
2021-09-30 0 8.680 8.680 8.690 8.470 8.810 2,240,000 19,312,160 8.6215 6.787 6.787 6.794 6.622 6.888 2,864,936 6.7409 -0.69%
2021-09-29 0 8.740 8.720 8.740 8.450 9.050 5,898,048 52,092,098 8.8321 6.834 6.818 6.834 6.607 7.076 7,543,541 6.9055 2.22%
2021-09-28 0 8.550 8.540 8.580 8.240 8.730 4,431,260 37,786,987 8.5274 6.685 6.677 6.708 6.443 6.826 5,667,535 6.6673 3.39%
2021-09-27 0 8.270 8.260 8.270 8.240 8.870 4,578,000 38,767,940 8.4683 6.466 6.458 6.466 6.443 6.935 5,855,214 6.6211 -4.39%
2021-09-24 0 8.650 8.650 8.660 8.580 9.080 5,239,107 46,306,970 8.8387 6.763 6.763 6.771 6.708 7.099 6,700,763 6.9107 -2.81%
2021-09-23 0 8.900 8.890 8.900 8.190 9.090 13,956,950 122,415,981 8.7710 6.959 6.951 6.959 6.403 7.107 17,850,792 6.8577 7.75%
2021-09-21 0 8.260 8.230 8.260 7.720 8.260 4,593,750 37,154,753 8.0881 6.458 6.435 6.458 6.036 6.458 5,875,358 6.3238 1.10%
2021-09-20 0 8.170 8.170 8.180 7.960 8.300 2,830,000 22,933,240 8.1036 6.388 6.388 6.396 6.224 6.489 3,619,540 6.3360 -1.92%
2021-09-17 0 8.330 8.280 8.330 8.120 8.520 5,910,710 49,156,521 8.3165 6.513 6.474 6.513 6.349 6.662 7,559,736 6.5024 -2.23%
2021-09-16 0 8.520 8.500 8.530 8.320 8.720 6,303,008 53,333,507 8.4616 6.662 6.646 6.669 6.505 6.818 8,061,481 6.6158 -0.35%
2021-09-15 0 8.550 8.520 8.550 8.160 8.720 10,352,980 88,558,360 8.5539 6.685 6.662 6.685 6.380 6.818 13,241,353 6.6880 6.34%
2021-09-14 0 8.040 8.020 8.040 7.940 8.250 3,970,000 31,962,720 8.0511 6.286 6.271 6.286 6.208 6.450 5,077,588 6.2949 -2.07%
2021-09-13 0 8.210 8.210 8.250 8.160 8.610 6,432,000 53,426,720 8.3064 6.419 6.419 6.450 6.380 6.732 8,226,460 6.4945 -5.09%
2021-09-10 0 8.650 8.640 8.650 8.050 8.660 6,525,500 55,029,445 8.4330 6.763 6.755 6.763 6.294 6.771 8,346,046 6.5935 6.27%
2021-09-09 0 8.140 8.130 8.140 8.070 8.340 2,449,923 20,040,703 8.1801 6.364 6.357 6.364 6.310 6.521 3,133,426 6.3958 -0.97%
2021-09-08 0 8.220 8.220 8.230 8.170 8.490 2,514,000 20,880,660 8.3058 6.427 6.427 6.435 6.388 6.638 3,215,380 6.4940 1.48%
2021-09-07 0 8.100 8.090 8.100 8.010 8.140 2,004,000 16,170,855 8.0693 6.333 6.325 6.333 6.263 6.364 2,563,095 6.3091 1.25%
2021-09-06 0 8.160 8.150 8.160 7.910 8.640 4,413,331 36,156,127 8.1925 6.255 6.247 6.255 6.063 6.623 5,757,496 6.2798 -2.74%
2021-09-03 0 8.390 8.380 8.390 8.190 8.610 4,132,000 34,783,720 8.4181 6.431 6.424 6.431 6.278 6.600 5,390,480 6.4528 2.57%
2021-09-02 0 8.180 8.160 8.180 7.770 8.190 7,650,309 61,265,338 8.0082 6.270 6.255 6.270 5.956 6.278 9,980,358 6.1386 5.41%
2021-09-01 0 7.760 7.760 7.770 7.700 7.880 2,760,000 21,485,090 7.7845 5.948 5.948 5.956 5.902 6.040 3,600,611 5.9671 0.13%
2021-08-31 0 7.750 7.740 7.750 7.580 7.770 4,022,000 30,930,490 7.6903 5.941 5.933 5.941 5.810 5.956 5,246,978 5.8949 -0.39%
2021-08-30 0 7.780 7.770 7.780 7.600 7.880 3,302,914 25,701,502 7.7815 5.964 5.956 5.964 5.826 6.040 4,308,880 5.9648 -0.89%
2021-08-27 0 7.850 7.850 7.870 7.500 7.980 11,162,000 87,276,760 7.8191 6.017 6.017 6.033 5.749 6.117 14,561,602 5.9936 4.67%
2021-08-26 0 7.500 7.500 7.510 7.220 7.500 5,396,389 40,199,786 7.4494 5.749 5.749 5.757 5.534 5.749 7,039,963 5.7102 3.59%
2021-08-25 0 7.240 7.220 7.240 7.050 7.260 4,390,500 31,468,220 7.1673 5.550 5.534 5.550 5.404 5.565 5,727,711 5.4940 1.54%
2021-08-24 0 7.130 7.120 7.130 6.790 7.230 6,832,602 48,239,566 7.0602 5.465 5.458 5.465 5.205 5.542 8,913,603 5.4119 6.10%
2021-08-23 0 6.720 6.700 6.720 6.610 6.800 2,361,000 15,857,196 6.7163 5.151 5.136 5.151 5.067 5.212 3,080,088 5.1483 1.36%
2021-08-20 0 6.630 6.630 6.660 6.360 6.800 2,107,815 14,001,026 6.6424 5.082 5.082 5.105 4.875 5.212 2,749,791 5.0917 -3.07%
2021-08-19 0 6.840 6.830 6.840 6.680 6.860 3,585,500 24,359,875 6.7940 5.243 5.235 5.243 5.120 5.258 4,677,533 5.2078 0.44%
2021-08-18 0 6.810 6.800 6.810 6.600 6.820 4,849,000 32,757,820 6.7556 5.220 5.212 5.220 5.059 5.228 6,325,856 5.1784 3.65%
2021-08-17 0 6.570 6.550 6.570 6.490 6.580 1,989,410 13,010,231 6.5397 5.036 5.021 5.036 4.975 5.044 2,595,323 5.0130 0.31%
2021-08-16 0 6.550 6.510 6.550 6.470 6.570 3,330,939 21,710,305 6.5178 5.021 4.990 5.021 4.959 5.036 4,345,441 4.9961 -0.15%
2021-08-13 0 6.560 6.500 6.560 6.240 6.590 4,559,609 29,143,582 6.3917 5.028 4.982 5.028 4.783 5.051 5,948,326 4.8995 4.79%
2021-08-12 0 6.260 6.260 6.300 6.260 6.400 1,598,585 10,105,956 6.3218 4.799 4.799 4.829 4.799 4.906 2,085,465 4.8459 -2.03%
2021-08-11 0 6.390 6.360 6.390 6.310 6.390 2,434,000 15,469,900 6.3558 4.898 4.875 4.898 4.837 4.898 3,175,322 4.8719 0.95%
2021-08-10 0 6.330 6.310 6.330 6.090 6.330 3,497,370 21,840,157 6.2447 4.852 4.837 4.852 4.668 4.852 4,562,561 4.7868 3.09%
2021-08-09 0 6.140 6.090 6.140 6.050 6.150 1,738,000 10,638,420 6.1211 4.707 4.668 4.707 4.638 4.714 2,267,341 4.6920 1.49%
2021-08-06 0 6.050 6.020 6.050 5.960 6.050 1,879,290 11,324,948 6.0262 4.638 4.615 4.638 4.569 4.638 2,451,664 4.6193 1.17%
2021-08-05 0 5.980 5.940 5.980 5.930 5.980 1,120,000 6,651,080 5.9385 4.584 4.553 4.584 4.546 4.584 1,461,118 4.5520 -0.83%
2021-08-04 0 6.030 6.000 6.030 5.980 6.050 994,100 5,982,238 6.0177 4.622 4.599 4.622 4.584 4.638 1,296,872 4.6128 0.00%
2021-08-03 0 6.030 5.960 6.030 5.890 6.050 1,408,000 8,415,280 5.9768 4.622 4.569 4.622 4.515 4.638 1,836,834 4.5814 1.52%
2021-08-02 0 5.940 5.890 5.940 5.800 5.960 1,680,334 9,849,237 5.8615 4.553 4.515 4.553 4.446 4.569 2,192,112 4.4930 1.54%
2021-07-30 0 5.850 5.820 5.860 5.770 5.890 1,322,000 7,717,170 5.8375 4.484 4.461 4.492 4.423 4.515 1,724,641 4.4747 0.86%
2021-07-29 0 5.800 5.790 5.800 5.730 5.830 862,000 4,976,820 5.7736 4.446 4.438 4.446 4.392 4.469 1,124,539 4.4257 0.87%
2021-07-28 0 5.750 5.740 5.750 5.720 5.850 844,000 4,852,820 5.7498 4.408 4.400 4.408 4.385 4.484 1,101,056 4.4074 -0.17%
2021-07-27 0 5.760 5.720 5.770 5.720 5.910 1,177,599 6,841,602 5.8098 4.415 4.385 4.423 4.385 4.530 1,536,259 4.4534 -1.03%
2021-07-26 0 5.820 5.790 5.820 5.710 5.900 3,604,311 20,910,426 5.8015 4.461 4.438 4.461 4.377 4.523 4,702,073 4.4471 -2.02%
2021-07-23 0 5.940 5.930 5.990 5.940 6.050 382,261 2,285,608 5.9792 4.553 4.546 4.592 4.553 4.638 498,686 4.5833 -1.16%
2021-07-22 0 6.010 6.000 6.010 5.970 6.070 1,002,000 6,027,800 6.0158 4.607 4.599 4.607 4.576 4.653 1,307,178 4.6113 0.33%
2021-07-21 0 5.990 5.960 5.990 5.960 6.020 610,000 3,648,600 5.9813 4.592 4.569 4.592 4.569 4.615 795,787 4.5849 0.17%
2021-07-20 0 5.980 5.950 5.980 5.910 6.050 658,000 3,920,240 5.9578 4.584 4.561 4.584 4.530 4.638 858,407 4.5669 -1.16%
2021-07-19 0 6.050 6.010 6.050 5.970 6.080 610,033 3,664,502 6.0071 4.638 4.607 4.638 4.576 4.661 795,830 4.6046 -0.49%
2021-07-16 0 6.080 6.040 6.080 6.020 6.160 820,000 4,970,780 6.0619 4.661 4.630 4.661 4.615 4.722 1,069,747 4.6467 -1.30%
2021-07-15 0 6.160 6.110 6.160 6.100 6.170 447,100 2,744,774 6.1391 4.722 4.684 4.722 4.676 4.730 583,273 4.7058 0.16%
2021-07-14 0 6.150 6.100 6.150 6.080 6.160 518,508 3,177,208 6.1276 4.714 4.676 4.714 4.661 4.722 676,430 4.6970 -0.97%
2021-07-13 0 6.210 6.170 6.220 6.170 6.310 474,653 2,951,620 6.2185 4.760 4.730 4.768 4.730 4.837 619,218 4.7667 -1.27%
2021-07-12 0 6.290 6.240 6.290 6.200 6.350 851,900 5,344,655 6.2738 4.822 4.783 4.822 4.753 4.868 1,111,363 4.8091 -0.63%
2021-07-09 0 6.330 6.300 6.330 6.090 6.340 3,214,000 20,053,080 6.2393 4.852 4.829 4.852 4.668 4.860 4,192,886 4.7826 3.43%
2021-07-08 0 6.120 6.080 6.120 6.050 6.240 2,526,000 15,533,340 6.1494 4.691 4.661 4.691 4.638 4.783 3,295,342 4.7137 1.66%
2021-07-07 0 6.020 6.010 6.020 5.990 6.030 734,000 4,408,720 6.0064 4.615 4.607 4.615 4.592 4.622 957,554 4.6041 0.67%
2021-07-06 0 5.980 5.970 5.980 5.980 6.070 696,000 4,185,540 6.0137 4.584 4.576 4.584 4.584 4.653 907,980 4.6097 -0.66%
2021-07-05 0 6.020 6.020 6.060 6.010 6.100 718,000 4,341,920 6.0472 4.615 4.615 4.645 4.607 4.676 936,681 4.6354 -1.15%
2021-07-02 0 6.090 6.080 6.090 5.960 6.140 2,155,137 13,038,919 6.0502 4.668 4.661 4.668 4.569 4.707 2,811,526 4.6377 1.84%
2021-06-30 0 5.980 5.970 5.980 5.940 6.040 783,554 4,678,604 5.9710 4.584 4.576 4.584 4.553 4.630 1,022,200 4.5770 0.67%
2021-06-29 0 5.940 5.940 5.950 5.930 6.080 1,134,324 6,776,427 5.9740 4.553 4.553 4.561 4.546 4.661 1,479,804 4.5793 -1.66%
2021-06-28 0 6.040 6.020 6.040 5.940 6.040 728,000 4,372,990 6.0069 4.630 4.615 4.630 4.553 4.630 949,726 4.6045 1.34%
2021-06-25 0 5.960 5.960 5.970 5.940 6.030 1,106,000 6,622,480 5.9878 4.569 4.569 4.576 4.553 4.622 1,442,854 4.5898 -0.50%
2021-06-24 0 5.990 5.960 5.990 5.880 6.000 633,911 3,779,352 5.9620 4.592 4.569 4.592 4.507 4.599 826,981 4.5701 1.35%
2021-06-23 0 5.910 5.910 5.940 5.850 5.980 918,000 5,413,290 5.8968 4.530 4.530 4.553 4.484 4.584 1,197,595 4.5201 0.00%
2021-06-22 0 5.910 5.910 5.920 5.870 6.000 560,000 3,309,870 5.9105 4.530 4.530 4.538 4.500 4.599 730,559 4.5306 -0.34%
2021-06-21 0 5.930 5.920 5.940 5.860 5.980 1,546,005 9,189,781 5.9442 4.546 4.538 4.553 4.492 4.584 2,016,871 4.5565 -0.50%
2021-06-18 0 5.960 5.960 5.970 5.810 5.960 3,368,038 19,899,263 5.9083 4.569 4.569 4.576 4.454 4.569 4,393,839 4.5289 2.58%
2021-06-17 0 5.810 5.810 5.820 5.780 5.850 798,000 4,628,560 5.8002 4.454 4.454 4.461 4.431 4.484 1,041,046 4.4461 0.00%
2021-06-16 0 5.810 5.800 5.810 5.800 5.850 1,918,005 11,151,719 5.8142 4.454 4.446 4.454 4.446 4.484 2,502,170 4.4568 -0.68%
2021-06-15 0 5.850 5.820 5.850 5.800 5.900 1,260,584 7,347,236 5.8284 4.484 4.461 4.484 4.446 4.523 1,644,519 4.4677 -0.51%
2021-06-11 0 5.880 5.860 5.890 5.850 5.920 574,000 3,371,380 5.8735 4.507 4.492 4.515 4.484 4.538 748,823 4.5022 0.00%
2021-06-10 0 5.880 5.870 5.880 5.790 6.010 1,688,000 9,904,940 5.8679 4.507 4.500 4.507 4.438 4.607 2,202,113 4.4979 -1.34%
2021-06-09 0 5.960 5.930 5.970 5.930 5.990 566,830 3,372,437 5.9496 4.569 4.546 4.576 4.546 4.592 739,469 4.5606 0.00%
2021-06-08 0 5.960 5.960 5.970 5.940 6.020 1,151,000 6,865,790 5.9651 4.569 4.569 4.576 4.553 4.615 1,501,559 4.5724 -0.33%
2021-06-07 0 5.980 5.960 5.980 5.930 5.980 972,000 5,794,749 5.9617 4.584 4.569 4.584 4.546 4.584 1,268,041 4.5698 0.34%
2021-06-04 0 5.960 5.950 5.970 5.940 6.000 644,000 3,837,940 5.9595 4.569 4.561 4.576 4.553 4.599 840,143 4.5682 -0.50%
2021-06-03 0 5.990 5.960 5.990 5.950 6.060 1,759,900 10,573,051 6.0078 4.592 4.569 4.592 4.561 4.645 2,295,911 4.6052 -0.66%
2021-06-02 0 6.030 5.990 6.030 5.960 6.040 2,430,000 14,558,890 5.9913 4.622 4.592 4.622 4.569 4.630 3,170,103 4.5926 1.01%
2021-06-01 0 5.970 5.950 5.970 5.920 6.000 1,167,118 6,945,387 5.9509 4.576 4.561 4.576 4.538 4.599 1,522,586 4.5616 0.00%
2021-05-31 0 5.970 5.970 6.020 5.930 6.070 1,774,000 10,606,660 5.9790 4.576 4.576 4.615 4.546 4.653 2,314,306 4.5831 -1.32%
2021-05-28 0 6.050 6.050 6.060 6.050 6.170 1,280,000 7,792,560 6.0879 4.638 4.638 4.645 4.638 4.730 1,669,849 4.6666 -1.47%
2021-05-27 0 6.140 6.110 6.140 6.050 6.140 4,749,283 28,992,589 6.1046 4.707 4.684 4.707 4.638 4.707 6,195,769 4.6794 0.82%
2021-05-26 0 6.090 6.070 6.090 6.060 6.120 1,288,000 7,832,810 6.0814 4.668 4.653 4.668 4.645 4.691 1,680,285 4.6616 0.16%
2021-05-25 0 6.080 6.080 6.090 6.070 6.110 1,124,000 6,841,044 6.0863 4.661 4.661 4.668 4.653 4.684 1,466,336 4.6654 -1.14%
2021-05-24 0 6.150 6.140 6.150 6.060 6.150 718,000 4,386,640 6.1095 4.714 4.707 4.714 4.645 4.714 936,681 4.6832 0.33%
2021-05-21 0 6.130 6.110 6.130 6.070 6.160 1,432,243 8,764,602 6.1195 4.699 4.684 4.699 4.653 4.722 1,868,460 4.6908 -1.45%
2021-05-20 0 6.220 6.210 6.220 6.110 6.260 3,051,437 18,904,225 6.1952 4.768 4.760 4.768 4.684 4.799 3,980,811 4.7488 0.16%
2021-05-18 0 6.210 6.180 6.220 6.130 6.220 1,768,000 10,924,440 6.1790 4.760 4.737 4.768 4.699 4.768 2,306,478 4.7364 1.31%
2021-05-17 0 6.130 6.130 6.140 6.060 6.180 2,314,876 14,154,961 6.1148 4.699 4.699 4.707 4.645 4.737 3,019,916 4.6872 0.66%
2021-05-14 0 6.090 6.090 6.100 6.070 6.150 1,198,000 7,317,800 6.1083 4.668 4.668 4.676 4.653 4.714 1,562,874 4.6823 -0.33%
2021-05-13 0 6.110 6.110 6.120 6.110 6.330 1,470,000 9,048,180 6.1552 4.684 4.684 4.691 4.684 4.852 1,917,717 4.7182 -3.48%
2021-05-12 0 6.330 6.320 6.330 6.240 6.450 1,100,000 6,927,640 6.2979 4.852 4.845 4.852 4.783 4.944 1,435,026 4.8275 -2.16%
2021-05-11 0 6.470 6.460 6.470 6.370 6.470 1,626,900 10,449,521 6.4230 4.959 4.952 4.959 4.883 4.959 2,122,404 4.9234 0.15%
2021-05-10 0 6.460 6.440 6.460 6.240 6.500 3,034,000 19,302,182 6.3620 4.952 4.936 4.952 4.783 4.982 3,958,063 4.8767 4.03%
2021-05-07 0 6.210 6.180 6.210 6.160 6.260 1,826,100 11,341,563 6.2108 4.760 4.737 4.760 4.722 4.799 2,382,274 4.7608 0.16%
2021-05-06 0 6.200 6.190 6.200 6.140 6.210 1,070,250 6,609,742 6.1759 4.753 4.745 4.753 4.707 4.760 1,396,215 4.7340 0.49%
2021-05-05 0 6.170 6.170 6.180 6.160 6.240 1,300,000 8,051,864 6.1937 4.730 4.730 4.737 4.722 4.783 1,695,940 4.7477 -0.16%
2021-05-04 0 6.180 6.170 6.190 6.170 6.310 809,000 5,013,970 6.1977 4.737 4.730 4.745 4.730 4.837 1,055,397 4.7508 -0.80%
2021-05-03 0 6.230 6.200 6.230 6.180 6.370 1,100,790 6,911,397 6.2786 4.776 4.753 4.776 4.737 4.883 1,436,057 4.8128 -1.11%
2021-04-30 0 6.300 6.300 6.330 6.220 6.340 3,611,000 22,730,150 6.2947 4.829 4.829 4.852 4.768 4.860 4,710,800 4.8251 0.80%
2021-04-29 0 6.250 6.240 6.250 6.210 6.290 807,526 5,046,235 6.2490 4.791 4.783 4.791 4.760 4.822 1,053,474 4.7901 0.00%
2021-04-28 0 6.250 6.230 6.250 6.180 6.260 1,452,000 9,049,126 6.2322 4.791 4.776 4.791 4.737 4.799 1,894,235 4.7772 0.48%
2021-04-27 0 6.220 6.210 6.220 6.190 6.250 1,090,000 6,774,400 6.2150 4.768 4.760 4.768 4.745 4.791 1,421,981 4.7641 0.16%
2021-04-26 0 6.210 6.200 6.210 6.160 6.240 1,025,150 6,361,361 6.2053 4.760 4.753 4.760 4.722 4.783 1,337,379 4.7566 -0.16%
2021-04-23 0 6.220 6.210 6.220 6.140 6.220 1,148,000 7,091,460 6.1772 4.768 4.760 4.768 4.707 4.768 1,497,646 4.7351 0.48%
2021-04-22 0 6.190 6.180 6.190 6.160 6.260 894,100 5,527,792 6.1825 4.745 4.737 4.745 4.722 4.799 1,166,415 4.7391 0.49%
2021-04-21 0 6.160 6.160 6.180 6.150 6.280 771,000 4,771,410 6.1886 4.722 4.722 4.737 4.714 4.814 1,005,823 4.7438 -1.75%
2021-04-20 0 6.270 6.270 6.280 6.180 6.340 1,120,000 6,976,340 6.2289 4.806 4.806 4.814 4.737 4.860 1,461,118 4.7747 0.32%
2021-04-19 0 6.250 6.250 6.260 6.210 6.370 2,095,481 13,160,005 6.2802 4.791 4.791 4.799 4.760 4.883 2,733,700 4.8140 -0.64%
2021-04-16 0 6.290 6.270 6.290 6.220 6.310 2,917,766 18,315,478 6.2772 4.822 4.806 4.822 4.768 4.837 3,806,428 4.8117 0.48%
2021-04-15 0 6.260 6.250 6.260 6.100 6.260 1,011,000 6,246,130 6.1782 4.799 4.791 4.799 4.676 4.799 1,318,920 4.7358 0.97%
2021-04-14 0 6.200 6.190 6.210 6.170 6.260 1,668,000 10,352,080 6.2063 4.753 4.745 4.760 4.730 4.799 2,176,022 4.7573 -0.96%
2021-04-13 0 6.260 6.240 6.260 6.210 6.440 1,142,000 7,181,160 6.2882 4.799 4.783 4.799 4.760 4.936 1,489,818 4.8202 -0.63%
2021-04-12 0 6.300 6.290 6.300 6.240 6.430 2,178,000 13,787,900 6.3305 4.829 4.822 4.829 4.783 4.929 2,841,352 4.8526 0.80%
2021-04-09 0 6.250 6.200 6.250 6.170 6.300 1,537,600 9,565,200 6.2209 4.791 4.753 4.791 4.730 4.829 2,005,906 4.7685 -1.11%
2021-04-08 0 6.320 6.300 6.320 6.290 6.400 704,000 4,444,540 6.3133 4.845 4.829 4.845 4.822 4.906 918,417 4.8393 0.00%
2021-04-07 0 6.320 6.310 6.320 6.280 6.420 1,408,000 8,907,560 6.3264 4.845 4.837 4.845 4.814 4.921 1,836,834 4.8494 -0.16%
2021-04-01 0 6.330 6.300 6.330 6.280 6.430 830,391 5,247,141 6.3189 4.852 4.829 4.852 4.814 4.929 1,083,303 4.8437 -0.47%
2021-03-31 0 6.360 6.350 6.360 6.320 6.420 2,067,650 13,187,042 6.3778 4.875 4.868 4.875 4.845 4.921 2,697,393 4.8888 -0.31%
2021-03-30 0 6.380 6.360 6.380 6.320 6.410 1,262,000 8,022,400 6.3569 4.891 4.875 4.891 4.845 4.913 1,646,366 4.8728 0.95%
2021-03-29 0 6.320 6.310 6.320 6.230 6.320 1,064,000 6,679,730 6.2779 4.845 4.837 4.845 4.776 4.845 1,388,062 4.8123 1.61%
2021-03-26 0 6.220 6.210 6.220 6.180 6.250 816,000 5,072,140 6.2159 4.768 4.760 4.768 4.737 4.791 1,064,529 4.7647 0.16%
2021-03-25 0 6.210 6.210 6.220 6.120 6.260 956,000 5,904,620 6.1764 4.760 4.760 4.768 4.691 4.799 1,247,168 4.7344 -0.64%
2021-03-24 0 6.250 6.240 6.250 6.200 6.360 860,000 5,360,140 6.2327 4.791 4.783 4.791 4.753 4.875 1,121,930 4.7776 -0.32%
2021-03-23 0 6.270 6.270 6.300 6.260 6.460 1,336,000 8,439,566 6.3170 4.806 4.806 4.829 4.799 4.952 1,742,905 4.8422 -2.03%
2021-03-22 0 6.400 6.380 6.400 6.330 6.480 1,220,000 7,796,440 6.3905 4.906 4.891 4.906 4.852 4.967 1,591,575 4.8986 -0.16%
2021-03-19 0 6.410 6.370 6.410 6.250 6.410 3,175,490 20,150,746 6.3457 4.913 4.883 4.913 4.791 4.913 4,142,647 4.8642 1.75%
2021-03-18 0 6.300 6.290 6.300 6.260 6.410 1,382,000 8,722,120 6.3112 4.829 4.822 4.829 4.799 4.913 1,802,915 4.8378 -0.32%
2021-03-17 0 6.320 6.310 6.320 6.320 6.500 1,972,000 12,581,260 6.3799 4.845 4.837 4.845 4.845 4.982 2,572,611 4.8905 -1.86%
2021-03-16 0 6.440 6.400 6.440 6.320 6.470 2,077,000 13,275,590 6.3917 4.936 4.906 4.936 4.845 4.959 2,709,590 4.8995 0.78%
2021-03-15 0 6.390 6.330 6.390 6.230 6.430 5,225,966 33,042,803 6.3228 4.898 4.852 4.898 4.776 4.929 6,817,635 4.8467 2.73%
2021-03-12 0 6.220 6.200 6.220 6.110 6.250 1,409,000 8,720,970 6.1895 4.768 4.753 4.768 4.684 4.791 1,838,138 4.7445 0.16%
2021-03-11 0 6.210 6.180 6.210 6.160 6.270 2,336,000 14,539,520 6.2241 4.760 4.737 4.760 4.722 4.806 3,047,474 4.7710 -0.32%
2021-03-10 0 6.230 6.220 6.230 6.010 6.240 2,317,000 14,200,032 6.1286 4.776 4.768 4.776 4.607 4.783 3,022,687 4.6978 3.83%
2021-03-09 0 6.000 6.000 6.010 6.000 6.190 3,311,000 20,116,542 6.0757 4.599 4.599 4.607 4.599 4.745 4,319,429 4.6572 -1.96%
2021-03-08 0 6.120 6.120 6.130 6.080 6.240 4,040,000 24,912,780 6.1665 4.691 4.691 4.699 4.661 4.783 5,270,460 4.7269 0.49%
2021-03-05 0 6.090 6.080 6.090 5.990 6.160 4,790,000 28,943,860 6.0426 4.668 4.661 4.668 4.592 4.722 6,248,887 4.6318 -1.30%
2021-03-04 0 6.170 6.160 6.170 6.100 6.190 1,362,983 8,371,975 6.1424 4.730 4.722 4.730 4.676 4.745 1,778,106 4.7084 -0.48%
2021-03-03 0 6.200 6.190 6.200 6.100 6.200 1,220,949 7,505,173 6.1470 4.753 4.745 4.753 4.676 4.753 1,592,813 4.7119 0.65%
2021-03-02 0 6.160 6.140 6.160 6.140 6.270 1,422,000 8,792,140 6.1829 4.722 4.707 4.722 4.707 4.806 1,855,098 4.7394 -1.12%
2021-03-01 0 6.230 6.220 6.230 6.150 6.240 1,404,000 8,703,060 6.1988 4.776 4.768 4.776 4.714 4.783 1,831,615 4.7516 1.96%
2021-02-26 0 6.110 6.090 6.110 6.070 6.280 2,820,000 17,325,480 6.1438 4.684 4.668 4.684 4.653 4.814 3,678,885 4.7094 -1.45%
2021-02-25 0 6.200 6.190 6.200 6.100 6.250 3,267,400 20,174,906 6.1746 4.753 4.745 4.753 4.676 4.791 4,262,550 4.7331 3.16%
2021-02-24 0 6.010 6.010 6.020 5.990 6.340 4,266,499 26,034,339 6.1020 4.607 4.607 4.615 4.592 4.860 5,565,943 4.6774 -1.48%
2021-02-23 0 6.100 6.090 6.100 6.040 6.250 3,855,966 23,650,083 6.1334 4.676 4.668 4.676 4.630 4.791 5,030,375 4.7015 -1.61%
2021-02-22 0 6.200 6.190 6.200 6.140 6.220 2,340,000 14,451,360 6.1758 4.753 4.745 4.753 4.707 4.768 3,052,692 4.7340 0.81%
2021-02-19 0 6.150 6.150 6.160 6.040 6.170 1,980,762 12,102,153 6.1098 4.714 4.714 4.722 4.630 4.730 2,584,041 4.6834 -0.49%
2021-02-18 0 6.180 6.180 6.200 6.150 6.270 2,272,000 14,087,600 6.2005 4.737 4.737 4.753 4.714 4.806 2,963,981 4.7529 -0.16%
2021-02-17 0 6.190 6.180 6.190 6.100 6.230 1,482,221 9,119,936 6.1529 4.745 4.737 4.745 4.676 4.776 1,933,660 4.7164 0.16%
2021-02-16 0 6.180 6.170 6.180 6.100 6.240 3,026,200 18,607,288 6.1487 4.737 4.730 4.737 4.676 4.783 3,947,888 4.7132 1.31%
2021-02-11 0 6.100 6.050 6.100 6.020 6.290 1,794,000 11,018,180 6.1417 4.676 4.638 4.676 4.615 4.822 2,340,397 4.7078 0.49%
2021-02-10 0 6.070 6.020 6.070 5.900 6.080 2,870,000 17,144,906 5.9738 4.653 4.615 4.653 4.523 4.661 3,744,114 4.5792 2.53%
2021-02-09 0 5.920 5.910 5.920 5.910 6.040 2,041,622 12,141,895 5.9472 4.538 4.530 4.538 4.530 4.630 2,663,437 4.5587 -1.33%
2021-02-08 0 6.000 5.940 6.000 5.920 6.070 1,751,000 10,481,480 5.9860 4.599 4.553 4.599 4.538 4.653 2,284,301 4.5885 0.84%
2021-02-05 0 5.950 5.940 5.950 5.940 6.040 2,942,000 17,570,700 5.9724 4.561 4.553 4.561 4.553 4.630 3,838,043 4.5780 -0.83%
2021-02-04 0 6.000 5.990 6.000 5.970 6.280 2,693,054 16,246,151 6.0326 4.599 4.592 4.599 4.576 4.814 3,513,275 4.6242 -2.44%
2021-02-03 0 6.150 6.140 6.150 6.010 6.310 5,786,000 35,796,800 6.1868 4.714 4.707 4.714 4.607 4.837 7,548,238 4.7424 1.82%
2021-02-02 0 6.040 6.030 6.040 6.000 6.150 3,460,000 20,989,620 6.0664 4.630 4.622 4.630 4.599 4.714 4,513,810 4.6501 0.50%
2021-02-01 0 6.010 6.000 6.010 5.910 6.120 1,805,000 10,855,260 6.0140 4.607 4.599 4.607 4.530 4.691 2,354,748 4.6099 -0.17%
2021-01-29 0 6.020 5.990 6.020 5.950 6.170 3,274,328 19,722,973 6.0235 4.615 4.592 4.615 4.561 4.730 4,271,588 4.6172 -1.63%
2021-01-28 0 6.120 6.100 6.120 6.040 6.320 2,371,770 14,512,278 6.1188 4.691 4.676 4.691 4.630 4.845 3,094,138 4.6902 -1.61%
2021-01-27 0 6.220 6.220 6.230 6.100 6.320 1,604,484 9,940,800 6.1956 4.768 4.768 4.776 4.676 4.845 2,093,161 4.7492 -2.20%
2021-01-26 0 6.360 6.350 6.390 6.300 6.500 1,082,005 6,887,991 6.3660 4.875 4.868 4.898 4.829 4.982 1,411,550 4.8797 -1.09%
2021-01-25 0 6.430 6.410 6.430 6.330 6.540 1,845,400 11,816,316 6.4031 4.929 4.913 4.929 4.852 5.013 2,407,452 4.9082 -0.16%
2021-01-22 0 6.440 6.430 6.440 6.350 6.660 1,148,000 7,370,500 6.4203 4.936 4.929 4.936 4.868 5.105 1,497,646 4.9214 -1.68%
2021-01-21 0 6.550 6.520 6.550 6.470 6.690 1,272,000 8,329,310 6.5482 5.021 4.998 5.021 4.959 5.128 1,659,412 5.0194 -1.50%
2021-01-20 0 6.650 6.640 6.660 6.590 6.720 1,628,000 10,824,260 6.6488 5.097 5.090 5.105 5.051 5.151 2,123,839 5.0966 0.76%
2021-01-19 0 6.600 6.590 6.600 6.510 6.700 1,312,000 8,643,540 6.5881 5.059 5.051 5.059 4.990 5.136 1,711,595 5.0500 0.61%
2021-01-18 0 6.560 6.560 6.620 6.390 6.700 2,053,638 13,552,190 6.5991 5.028 5.028 5.074 4.898 5.136 2,679,113 5.0585 0.15%
2021-01-15 0 6.550 6.510 6.550 6.440 6.610 1,830,000 11,910,320 6.5084 5.021 4.990 5.021 4.936 5.067 2,387,362 4.9889 0.00%
2021-01-14 0 6.550 6.510 6.550 6.460 6.710 1,704,870 11,099,715 6.5106 5.021 4.990 5.021 4.952 5.143 2,224,121 4.9906 -0.76%
2021-01-13 0 6.600 6.580 6.600 6.510 6.750 2,344,000 15,512,520 6.6180 5.059 5.044 5.059 4.990 5.174 3,057,910 5.0729 0.76%
2021-01-12 0 6.550 6.550 6.560 6.470 6.750 3,858,580 25,370,923 6.5752 5.021 5.021 5.028 4.959 5.174 5,033,785 5.0401 -0.30%
2021-01-11 0 6.570 6.530 6.570 6.390 6.640 3,634,000 23,635,640 6.5040 5.036 5.005 5.036 4.898 5.090 4,740,805 4.9856 0.46%
2021-01-08 0 6.540 6.520 6.540 6.230 6.560 3,447,760 22,093,514 6.4081 5.013 4.998 5.013 4.776 5.028 4,497,842 4.9120 4.98%
2021-01-07 0 6.230 6.210 6.230 6.060 6.230 2,825,108 17,376,645 6.1508 4.776 4.760 4.776 4.645 4.776 3,685,549 4.7148 2.47%
2021-01-06 0 6.080 6.070 6.080 6.000 6.140 2,392,680 14,506,340 6.0628 4.661 4.653 4.661 4.599 4.707 3,121,417 4.6474 -0.33%
2021-01-05 0 6.100 6.090 6.100 5.990 6.130 2,031,802 12,358,405 6.0825 4.676 4.668 4.676 4.592 4.699 2,650,626 4.6624 0.33%
2021-01-04 0 6.080 6.070 6.080 5.880 6.080 2,127,108 12,832,663 6.0329 4.661 4.653 4.661 4.507 4.661 2,774,960 4.6245 0.33%
2020-12-31 0 6.060 6.060 6.080 6.020 6.100 904,000 5,482,690 6.0649 4.645 4.645 4.661 4.615 4.676 1,179,331 4.6490 1.00%
2020-12-30 0 6.000 6.000 6.020 5.980 6.200 2,221,000 13,445,150 6.0536 4.599 4.599 4.615 4.584 4.753 2,897,448 4.6403 -3.07%
2020-12-29 0 6.190 6.180 6.190 6.030 6.220 1,790,000 10,909,042 6.0944 4.745 4.737 4.745 4.622 4.768 2,335,179 4.6716 1.81%
2020-12-28 0 6.080 6.080 6.090 6.080 6.340 740,000 4,548,900 6.1472 4.661 4.661 4.668 4.661 4.860 965,381 4.7120 -4.10%
2020-12-24 0 6.340 6.340 6.350 6.080 6.340 1,218,000 7,551,680 6.2001 4.860 4.860 4.868 4.661 4.860 1,588,965 4.7526 5.14%
2020-12-23 0 6.030 6.030 6.040 5.960 6.450 4,698,000 28,611,480 6.0901 4.622 4.622 4.630 4.569 4.944 6,128,866 4.6683 -4.13%
2020-12-22 0 6.290 6.270 6.290 6.200 6.500 2,560,000 16,135,360 6.3029 4.822 4.806 4.822 4.753 4.982 3,339,697 4.8314 -3.38%
2020-12-21 0 6.510 6.480 6.510 6.450 6.560 1,761,000 11,422,140 6.4862 4.990 4.967 4.990 4.944 5.028 2,297,346 4.9719 0.15%
2020-12-18 0 6.500 6.490 6.500 6.430 6.600 2,922,274 18,934,279 6.4793 4.982 4.975 4.982 4.929 5.059 3,812,309 4.9666 0.31%
2020-12-17 0 6.480 6.480 6.490 6.420 6.590 2,107,257 13,655,837 6.4804 4.967 4.967 4.975 4.921 5.051 2,749,063 4.9675 -0.31%
2020-12-16 0 6.500 6.490 6.500 6.450 6.690 1,487,107 9,656,471 6.4935 4.982 4.975 4.982 4.944 5.128 1,940,034 4.9775 -1.96%
2020-12-15 0 6.630 6.600 6.630 6.540 6.710 2,943,000 19,480,000 6.6191 5.082 5.059 5.082 5.013 5.143 3,839,347 5.0738 1.07%
2020-12-14 0 6.560 6.540 6.560 6.490 6.670 1,796,000 11,771,320 6.5542 5.028 5.013 5.028 4.975 5.113 2,343,006 5.0240 0.92%
2020-12-11 0 6.500 6.430 6.500 6.380 6.500 1,184,589 7,628,527 6.4398 4.982 4.929 4.982 4.891 4.982 1,545,378 4.9363 1.88%
2020-12-10 0 6.380 6.380 6.390 6.320 6.580 1,919,800 12,314,396 6.4144 4.891 4.891 4.898 4.845 5.044 2,504,512 4.9169 -2.15%
2020-12-09 0 6.670 6.640 6.670 6.620 6.720 1,980,906 13,194,905 6.6610 4.998 4.975 4.998 4.960 5.035 2,643,682 4.9911 -0.15%
2020-12-08 0 6.680 6.660 6.680 6.530 6.720 1,518,000 10,129,760 6.6731 5.005 4.990 5.005 4.893 5.035 2,025,896 5.0001 1.06%
2020-12-07 0 6.610 6.590 6.610 6.450 6.690 1,243,500 8,121,110 6.5308 4.953 4.938 4.953 4.833 5.013 1,659,553 4.8936 -0.45%
2020-12-04 0 6.640 6.620 6.640 6.570 6.780 1,586,000 10,531,920 6.6406 4.975 4.960 4.975 4.923 5.080 2,116,648 4.9758 -1.19%
2020-12-03 0 6.720 6.670 6.720 6.540 6.730 4,939,000 32,962,780 6.6740 5.035 4.998 5.035 4.900 5.043 6,591,502 5.0008 2.91%
2020-12-02 0 6.530 6.500 6.530 6.300 6.560 3,578,258 23,151,582 6.4701 4.893 4.870 4.893 4.721 4.915 4,775,480 4.8480 0.00%
2020-12-01 0 6.530 6.490 6.530 6.150 6.570 5,263,243 33,794,766 6.4209 4.893 4.863 4.893 4.608 4.923 7,024,231 4.8112 7.22%
2020-11-30 0 6.090 6.080 6.100 5.990 6.170 4,814,000 29,462,800 6.1202 4.563 4.556 4.571 4.488 4.623 6,424,680 4.5859 1.84%
2020-11-27 0 5.980 5.960 5.980 5.780 6.010 2,966,000 17,548,960 5.9167 4.481 4.466 4.481 4.331 4.503 3,958,371 4.4334 2.93%
2020-11-26 0 5.810 5.800 5.810 5.770 5.840 2,410,000 14,009,040 5.8129 4.353 4.346 4.353 4.323 4.376 3,216,344 4.3556 0.00%
2020-11-25 0 5.810 5.790 5.810 5.790 5.850 858,000 4,986,340 5.8116 4.353 4.338 4.353 4.338 4.383 1,145,072 4.3546 0.17%
2020-11-24 0 5.800 5.790 5.800 5.770 5.850 1,130,000 6,549,660 5.7962 4.346 4.338 4.346 4.323 4.383 1,508,078 4.3431 -0.85%
2020-11-23 0 5.850 5.840 5.850 5.820 5.890 962,000 5,618,260 5.8402 4.383 4.376 4.383 4.361 4.413 1,283,868 4.3760 0.34%
2020-11-20 0 5.830 5.830 5.850 5.830 5.920 948,000 5,558,520 5.8634 4.368 4.368 4.383 4.368 4.436 1,265,184 4.3934 -1.52%
2020-11-19 0 5.920 5.910 5.920 5.860 5.920 745,000 4,388,860 5.8911 4.436 4.428 4.436 4.391 4.436 994,264 4.4142 0.00%
2020-11-18 0 5.920 5.900 5.920 5.840 5.920 869,243 5,112,568 5.8816 4.436 4.421 4.436 4.376 4.436 1,160,076 4.4071 0.34%
2020-11-17 0 5.900 5.880 5.900 5.820 5.970 1,174,000 6,931,100 5.9038 4.421 4.406 4.421 4.361 4.473 1,566,800 4.4237 1.20%
2020-11-16 0 5.830 5.810 5.840 5.810 5.880 499,244 2,916,344 5.8415 4.368 4.353 4.376 4.353 4.406 666,282 4.3770 0.52%
2020-11-13 0 5.800 5.760 5.800 5.720 5.810 480,000 2,765,380 5.7612 4.346 4.316 4.346 4.286 4.353 640,600 4.3169 -0.17%
2020-11-12 0 5.810 5.790 5.820 5.770 5.890 1,282,000 7,439,600 5.8031 4.353 4.338 4.361 4.323 4.413 1,710,935 4.3483 -1.53%
2020-11-11 0 5.900 5.890 5.900 5.770 5.920 1,659,006 9,723,954 5.8613 4.421 4.413 4.421 4.323 4.436 2,214,080 4.3919 1.72%
2020-11-10 0 5.800 5.770 5.800 5.710 5.820 1,156,000 6,681,340 5.7797 4.346 4.323 4.346 4.278 4.361 1,542,777 4.3307 1.05%
2020-11-09 0 5.740 5.720 5.740 5.660 5.800 1,143,000 6,536,810 5.7190 4.301 4.286 4.301 4.241 4.346 1,525,428 4.2852 1.06%
2020-11-06 0 5.680 5.680 5.700 5.670 5.720 874,111 4,972,014 5.6881 4.256 4.256 4.271 4.249 4.286 1,166,573 4.2621 0.18%
2020-11-05 0 5.670 5.660 5.670 5.610 5.710 1,192,009 6,751,250 5.6638 4.249 4.241 4.249 4.204 4.278 1,590,834 4.2438 1.07%
2020-11-04 0 5.610 5.610 5.620 5.610 5.680 329,000 1,859,760 5.6528 4.204 4.204 4.211 4.204 4.256 439,078 4.2356 0.36%
2020-11-03 0 5.590 5.590 5.610 5.540 5.630 566,000 3,171,900 5.6041 4.189 4.189 4.204 4.151 4.219 755,374 4.1991 0.72%
2020-11-02 0 5.550 5.550 5.560 5.550 5.630 912,469 5,080,182 5.5675 4.159 4.159 4.166 4.159 4.219 1,217,765 4.1717 0.00%
2020-10-30 0 5.550 5.520 5.550 5.500 5.760 2,146,014 11,941,897 5.5647 4.159 4.136 4.159 4.121 4.316 2,864,032 4.1696 -2.63%
2020-10-29 0 5.700 5.650 5.700 5.640 5.700 886,000 5,019,860 5.6658 4.271 4.234 4.271 4.226 4.271 1,182,440 4.2453 0.88%
2020-10-28 0 5.650 5.650 5.660 5.650 5.830 1,004,531 5,720,574 5.6948 4.234 4.234 4.241 4.234 4.368 1,340,629 4.2671 -2.25%
2020-10-27 0 5.780 5.780 5.790 5.710 5.830 1,611,831 9,305,060 5.7730 4.331 4.331 4.338 4.278 4.368 2,151,121 4.3257 0.87%
2020-10-23 0 5.730 5.710 5.730 5.600 5.730 2,124,000 12,054,780 5.6755 4.293 4.278 4.293 4.196 4.293 2,834,653 4.2526 2.32%
2020-10-22 0 5.600 5.600 5.620 5.580 5.910 6,263,714 35,747,422 5.7071 4.196 4.196 4.211 4.181 4.428 8,359,442 4.2763 -5.41%
2020-10-21 0 5.920 5.870 5.920 5.740 5.930 2,798,000 16,318,760 5.8323 4.436 4.398 4.436 4.301 4.443 3,734,161 4.3701 0.85%
2020-10-20 0 5.870 5.820 5.870 5.810 5.910 912,000 5,330,560 5.8449 4.398 4.361 4.398 4.353 4.428 1,217,139 4.3796 0.51%
2020-10-19 0 5.840 5.840 5.890 5.810 6.000 1,848,000 10,855,080 5.8740 4.376 4.376 4.413 4.353 4.496 2,466,308 4.4013 -1.52%
2020-10-16 0 5.930 5.920 5.930 5.830 5.970 3,376,377 19,928,314 5.9023 4.443 4.436 4.443 4.368 4.473 4,506,053 4.4226 1.19%
2020-10-15 0 5.860 5.860 5.890 5.830 6.010 1,534,000 9,029,930 5.8865 4.391 4.391 4.413 4.368 4.503 2,047,249 4.4108 -1.84%
2020-10-14 0 5.970 5.970 6.000 5.900 6.100 2,042,000 12,186,440 5.9679 4.473 4.473 4.496 4.421 4.571 2,725,217 4.4717 -1.49%
2020-10-12 0 6.060 6.020 6.060 6.000 6.080 1,183,000 7,147,300 6.0417 4.541 4.511 4.541 4.496 4.556 1,578,811 4.5270 1.51%
2020-10-09 0 5.970 5.970 5.980 5.970 6.080 695,072 4,180,276 6.0142 4.473 4.473 4.481 4.473 4.556 927,631 4.5064 -0.83%
2020-10-08 0 6.020 6.010 6.020 6.010 6.080 644,000 3,886,480 6.0349 4.511 4.503 4.511 4.503 4.556 859,471 4.5219 -0.99%
2020-10-07 0 6.080 6.080 6.100 6.040 6.170 1,146,000 6,988,520 6.0982 4.556 4.556 4.571 4.526 4.623 1,529,431 4.5694 -0.82%
2020-10-06 0 6.130 6.070 6.130 6.040 6.160 725,000 4,423,640 6.1016 4.593 4.548 4.593 4.526 4.616 967,572 4.5719 -0.49%
2020-10-05 0 6.160 6.120 6.160 5.950 6.200 2,143,000 13,161,850 6.1418 4.616 4.586 4.616 4.458 4.646 2,860,010 4.6020 1.32%
2020-09-30 0 6.080 6.050 6.080 5.990 6.100 1,163,918 7,041,743 6.0500 4.556 4.533 4.556 4.488 4.571 1,553,344 4.5333 1.84%
2020-09-29 0 5.970 5.950 5.970 5.910 6.000 1,156,179 6,882,914 5.9532 4.473 4.458 4.473 4.428 4.496 1,543,016 4.4607 -1.49%
2020-09-28 0 6.060 6.020 6.060 5.860 6.060 820,000 4,904,880 5.9816 4.541 4.511 4.541 4.391 4.541 1,094,358 4.4820 3.24%
2020-09-25 0 5.870 5.830 5.870 5.780 6.090 2,624,000 15,519,140 5.9143 4.398 4.368 4.398 4.331 4.563 3,501,944 4.4316 -2.33%
2020-09-24 0 6.010 6.000 6.060 5.980 6.110 690,818 4,160,347 6.0223 4.503 4.496 4.541 4.481 4.578 921,954 4.5125 -1.48%
2020-09-23 0 6.100 6.090 6.100 6.000 6.130 920,000 5,572,480 6.0570 4.571 4.563 4.571 4.496 4.593 1,227,816 4.5385 0.66%
2020-09-22 0 6.060 6.060 6.100 6.050 6.130 1,040,000 6,345,260 6.1012 4.541 4.541 4.571 4.533 4.593 1,387,966 4.5716 -0.82%
2020-09-21 0 6.110 6.110 6.140 6.110 6.190 1,014,000 6,224,580 6.1386 4.578 4.578 4.601 4.578 4.638 1,353,267 4.5997 -0.65%
2020-09-18 0 6.150 6.140 6.150 6.120 6.190 2,991,013 18,399,149 6.1515 4.608 4.601 4.608 4.586 4.638 3,991,753 4.6093 0.00%
2020-09-17 0 6.150 6.140 6.150 6.100 6.180 1,079,000 6,626,570 6.1414 4.608 4.601 4.608 4.571 4.631 1,440,014 4.6017 0.16%
2020-09-16 0 6.140 6.130 6.140 6.020 6.190 1,354,200 8,243,964 6.0877 4.601 4.593 4.601 4.511 4.638 1,807,291 4.5615 -0.65%
2020-09-15 0 6.180 6.180 6.220 6.070 6.210 1,262,000 7,729,240 6.1246 4.631 4.631 4.661 4.548 4.653 1,684,243 4.5891 0.98%
2020-09-14 0 6.120 6.090 6.120 5.950 6.140 2,041,979 12,310,873 6.0289 4.586 4.563 4.586 4.458 4.601 2,725,189 4.5174 0.99%
2020-09-11 0 6.060 6.060 6.090 5.960 6.090 1,172,000 7,082,000 6.0427 4.541 4.541 4.563 4.466 4.563 1,564,131 4.5278 0.00%
2020-09-10 0 6.060 6.050 6.060 5.900 6.070 1,302,000 7,742,940 5.9470 4.541 4.533 4.541 4.421 4.548 1,737,626 4.4560 0.66%
2020-09-09 0 6.020 6.020 6.040 5.900 6.050 1,384,910 8,288,778 5.9851 4.511 4.511 4.526 4.421 4.533 1,848,276 4.4846 0.00%
2020-09-08 0 6.020 6.010 6.020 5.890 6.110 2,009,026 12,022,777 5.9844 4.511 4.503 4.511 4.413 4.578 2,681,211 4.4841 0.67%
2020-09-07 0 6.140 6.100 6.140 6.080 6.250 1,444,000 8,837,920 6.1204 4.481 4.452 4.481 4.437 4.561 1,978,699 4.4665 -0.32%
2020-09-04 0 6.160 6.160 6.200 6.110 6.390 1,506,000 9,284,600 6.1651 4.495 4.495 4.525 4.459 4.663 2,063,657 4.4991 -2.38%
2020-09-03 0 6.310 6.280 6.310 6.210 6.320 783,097 4,920,854 6.2838 4.605 4.583 4.605 4.532 4.612 1,073,070 4.5858 1.12%
2020-09-02 0 6.240 6.240 6.290 6.150 6.300 1,553,386 9,663,534 6.2209 4.554 4.554 4.590 4.488 4.598 2,128,590 4.5399 -1.73%
2020-09-01 0 6.350 6.340 6.350 6.330 6.410 1,162,000 7,384,020 6.3546 4.634 4.627 4.634 4.619 4.678 1,592,277 4.6374 -0.47%
2020-08-31 0 6.380 6.360 6.380 6.300 6.490 2,076,500 13,304,720 6.4073 4.656 4.641 4.656 4.598 4.736 2,845,408 4.6759 -0.16%
2020-08-28 0 6.390 6.380 6.390 6.350 6.450 1,470,000 9,411,770 6.4026 4.663 4.656 4.663 4.634 4.707 2,014,327 4.6724 0.00%
2020-08-27 0 6.390 6.390 6.400 6.200 6.420 1,800,000 11,392,544 6.3292 4.663 4.663 4.671 4.525 4.685 2,466,522 4.6189 0.79%
2020-08-26 0 6.340 6.330 6.340 6.260 6.370 1,875,000 11,816,310 6.3020 4.627 4.619 4.627 4.568 4.649 2,569,294 4.5990 0.00%
2020-08-25 0 6.340 6.330 6.340 6.190 6.340 2,032,000 12,780,900 6.2898 4.627 4.619 4.627 4.517 4.627 2,784,430 4.5901 1.44%
2020-08-24 0 6.250 6.230 6.250 6.180 6.420 4,000,000 25,014,400 6.2536 4.561 4.546 4.561 4.510 4.685 5,481,161 4.5637 -2.04%
2020-08-21 0 6.380 6.370 6.380 6.320 6.430 3,090,185 19,679,762 6.3685 4.656 4.649 4.656 4.612 4.692 4,234,450 4.6475 -0.31%
2020-08-20 0 6.400 6.390 6.400 6.370 6.550 2,230,500 14,310,925 6.4160 4.671 4.663 4.671 4.649 4.780 3,056,432 4.6822 -1.69%
2020-08-19 0 6.510 6.500 6.510 6.480 6.660 645,220 4,211,710 6.5276 4.751 4.744 4.751 4.729 4.860 884,139 4.7636 -0.61%
2020-08-18 0 6.550 6.530 6.550 6.480 6.580 3,280,000 21,455,340 6.5413 4.780 4.765 4.780 4.729 4.802 4,494,552 4.7736 0.15%
2020-08-17 0 6.540 6.520 6.540 6.460 6.540 1,978,000 12,853,415 6.4982 4.773 4.758 4.773 4.714 4.773 2,710,434 4.7422 1.40%
2020-08-14 0 6.450 6.430 6.450 6.360 6.540 2,829,675 18,264,130 6.4545 4.707 4.692 4.707 4.641 4.773 3,877,476 4.7103 -0.62%
2020-08-13 0 6.490 6.480 6.490 6.460 6.580 3,076,200 19,973,818 6.4930 4.736 4.729 4.736 4.714 4.802 4,215,287 4.7384 1.25%
2020-08-12 0 6.410 6.410 6.440 6.350 6.700 5,082,846 32,807,510 6.4546 4.678 4.678 4.700 4.634 4.889 6,964,974 4.7104 -4.19%
2020-08-11 0 6.690 6.680 6.700 6.600 6.930 1,664,000 11,265,078 6.7699 4.882 4.875 4.889 4.816 5.057 2,280,163 4.9405 -1.76%
2020-08-10 0 6.810 6.800 6.810 6.560 6.930 3,137,024 21,421,775 6.8287 4.970 4.962 4.970 4.787 5.057 4,298,633 4.9834 1.49%
2020-08-07 0 6.710 6.710 6.720 6.460 6.710 2,782,000 18,272,530 6.5681 4.897 4.897 4.904 4.714 4.897 3,812,148 4.7932 2.13%
2020-08-06 0 6.570 6.550 6.580 6.490 6.630 1,297,000 8,467,580 6.5286 4.795 4.780 4.802 4.736 4.838 1,777,266 4.7644 -0.30%
2020-08-05 0 6.590 6.580 6.590 6.450 6.600 982,000 6,406,300 6.5237 4.809 4.802 4.809 4.707 4.816 1,345,625 4.7608 0.61%
2020-08-04 0 6.550 6.510 6.550 6.440 6.640 2,470,000 16,109,940 6.5222 4.780 4.751 4.780 4.700 4.846 3,384,617 4.7598 -0.46%
2020-08-03 0 6.580 6.570 6.580 6.480 6.680 1,796,000 11,796,140 6.5680 4.802 4.795 4.802 4.729 4.875 2,461,041 4.7931 -1.64%
2020-07-31 0 6.690 6.660 6.690 6.350 6.710 6,848,621 45,149,750 6.5925 4.882 4.860 4.882 4.634 4.897 9,384,599 4.8110 6.19%
2020-07-30 0 6.300 6.280 6.300 6.230 6.330 2,136,565 13,409,234 6.2761 4.598 4.583 4.598 4.546 4.619 2,927,714 4.5801 1.12%
2020-07-29 0 6.230 6.230 6.260 6.140 6.280 1,528,971 9,502,908 6.2152 4.546 4.546 4.568 4.481 4.583 2,095,134 4.5357 -0.32%
2020-07-28 0 6.250 6.250 6.260 6.170 6.270 1,841,000 11,496,260 6.2446 4.561 4.561 4.568 4.503 4.576 2,522,704 4.5571 1.30%
2020-07-27 0 6.170 6.140 6.170 6.030 6.170 2,430,910 14,857,136 6.1118 4.503 4.481 4.503 4.401 4.503 3,331,052 4.4602 3.01%
2020-07-24 0 5.990 5.990 6.010 5.950 6.100 1,965,478 11,802,737 6.0050 4.371 4.371 4.386 4.342 4.452 2,693,275 4.3823 -2.12%
2020-07-23 0 6.120 6.100 6.120 5.940 6.150 1,755,954 10,619,143 6.0475 4.466 4.452 4.466 4.335 4.488 2,406,167 4.4133 1.16%
2020-07-22 0 6.050 6.050 6.060 6.050 6.210 1,671,590 10,262,684 6.1395 4.415 4.415 4.422 4.415 4.532 2,290,563 4.4804 -1.63%
2020-07-21 0 6.150 6.150 6.180 6.010 6.250 5,161,746 31,845,878 6.1696 4.488 4.488 4.510 4.386 4.561 7,073,090 4.5024 -0.16%
2020-07-20 0 6.160 6.160 6.200 5.950 6.200 4,016,000 24,493,870 6.0991 4.495 4.495 4.525 4.342 4.525 5,503,086 4.4509 4.05%
2020-07-17 0 5.920 5.910 5.940 5.720 5.930 4,246,300 24,587,150 5.7903 4.320 4.313 4.335 4.174 4.328 5,818,664 4.2256 2.42%
2020-07-16 0 5.780 5.760 5.780 5.720 5.850 1,992,000 11,519,170 5.7827 4.218 4.203 4.218 4.174 4.269 2,729,618 4.2201 -1.20%
2020-07-15 0 5.850 5.840 5.850 5.800 5.950 2,336,000 13,632,540 5.8358 4.269 4.262 4.269 4.233 4.342 3,200,998 4.2588 0.17%
2020-07-14 0 5.840 5.820 5.840 5.720 5.990 3,614,380 21,005,487 5.8116 4.262 4.247 4.262 4.174 4.371 4,952,750 4.2412 -2.18%
2020-07-13 0 5.970 5.970 5.980 5.730 5.980 4,081,090 24,019,144 5.8855 4.357 4.357 4.364 4.182 4.364 5,592,278 4.2951 2.40%
2020-07-10 0 5.830 5.830 5.850 5.810 5.910 2,061,900 12,039,436 5.8390 4.255 4.255 4.269 4.240 4.313 2,825,401 4.2611 -1.19%
2020-07-09 0 5.900 5.870 5.900 5.800 6.040 5,050,000 29,759,150 5.8929 4.306 4.284 4.306 4.233 4.408 6,919,966 4.3005 -1.01%
2020-07-08 0 5.960 5.950 5.970 5.850 5.980 3,646,516 21,548,226 5.9093 4.349 4.342 4.357 4.269 4.364 4,996,785 4.3124 1.02%
2020-07-07 0 5.900 5.870 5.900 5.800 6.130 4,446,650 26,227,154 5.8982 4.306 4.284 4.306 4.233 4.474 6,093,201 4.3043 -1.34%
2020-07-06 0 5.980 5.960 5.980 5.680 6.010 4,847,000 28,583,360 5.8971 4.364 4.349 4.364 4.145 4.386 6,641,797 4.3036 6.41%
2020-07-03 0 5.620 5.620 5.630 5.560 5.730 4,000,000 22,548,560 5.6371 4.101 4.101 4.109 4.058 4.182 5,481,161 4.1138 1.08%
2020-07-02 0 5.560 5.560 5.590 5.510 5.670 4,372,024 24,503,649 5.6046 4.058 4.058 4.079 4.021 4.138 5,990,942 4.0901 -0.36%
2020-06-30 0 5.580 5.550 5.580 5.520 5.640 2,380,924 13,239,450 5.5606 4.072 4.050 4.072 4.028 4.116 3,262,557 4.0580 0.54%
2020-06-29 0 5.550 5.500 5.550 5.480 5.650 1,692,000 9,366,480 5.5357 4.050 4.014 4.050 3.999 4.123 2,318,531 4.0398 -0.54%
2020-06-26 0 5.580 5.580 5.600 5.550 5.700 1,081,061 6,046,489 5.5931 4.072 4.072 4.087 4.050 4.160 1,481,367 4.0817 -0.89%
2020-06-24 0 5.630 5.550 5.630 5.580 5.800 559,000 3,151,820 5.6383 4.109 4.050 4.109 4.072 4.233 765,992 4.1147 0.36%
2020-06-23 0 5.610 5.610 5.620 5.610 5.720 344,000 1,945,560 5.6557 4.094 4.094 4.101 4.094 4.174 471,380 4.1274 0.18%
2020-06-22 0 5.600 5.600 5.620 5.600 5.800 1,427,000 8,122,720 5.6922 4.087 4.087 4.101 4.087 4.233 1,955,404 4.1540 -2.78%
2020-06-19 0 5.760 5.760 5.770 5.550 5.790 4,995,192 28,470,238 5.6995 4.203 4.203 4.211 4.050 4.225 6,844,863 4.1594 1.59%
2020-06-18 0 5.670 5.670 5.700 5.480 5.790 2,999,000 16,971,100 5.6589 4.138 4.138 4.160 3.999 4.225 4,109,500 4.1297 2.53%
2020-06-17 0 5.530 5.470 5.530 5.440 5.560 1,292,000 7,100,500 5.4957 4.036 3.992 4.036 3.970 4.058 1,770,415 4.0106 0.73%
2020-06-16 0 5.490 5.460 5.500 5.290 5.530 1,548,000 8,394,240 5.4226 4.006 3.985 4.014 3.860 4.036 2,121,209 3.9573 5.17%
2020-06-15 0 5.220 5.220 5.280 5.220 5.360 1,478,000 7,822,358 5.2925 3.809 3.809 3.853 3.809 3.912 2,025,289 3.8623 -1.51%
2020-06-12 0 5.300 5.300 5.360 5.300 5.400 1,561,700 8,315,721 5.3248 3.868 3.868 3.912 3.868 3.941 2,139,982 3.8859 -2.21%
2020-06-11 0 5.420 5.420 5.450 5.370 5.510 1,366,700 7,413,412 5.4243 3.955 3.955 3.977 3.919 4.021 1,872,776 3.9585 -0.91%
2020-06-10 0 5.470 5.470 5.500 5.470 5.580 768,000 4,230,980 5.5091 3.992 3.992 4.014 3.992 4.072 1,052,383 4.0204 -1.08%
2020-06-09 0 5.530 5.510 5.530 5.430 5.550 2,083,759 11,439,513 5.4898 4.036 4.021 4.036 3.963 4.050 2,855,355 4.0063 1.28%
2020-06-08 0 5.460 5.440 5.460 5.390 5.560 1,994,411 10,898,831 5.4647 3.985 3.970 3.985 3.933 4.058 2,732,922 3.9880 0.74%
2020-06-05 0 5.420 5.420 5.450 5.310 5.510 1,945,413 10,502,245 5.3985 3.955 3.955 3.977 3.875 4.021 2,665,780 3.9397 1.31%
2020-06-04 0 5.350 5.350 5.360 5.300 5.420 1,148,000 6,143,660 5.3516 3.904 3.904 3.912 3.868 3.955 1,573,093 3.9055 0.75%
2020-06-03 0 5.310 5.310 5.320 5.270 5.350 2,518,000 13,353,660 5.3033 3.875 3.875 3.882 3.846 3.904 3,450,391 3.8702 0.19%
2020-06-02 0 5.300 5.290 5.300 5.250 5.400 2,277,761 12,068,738 5.2985 3.868 3.860 3.868 3.831 3.941 3,121,194 3.8667 0.19%
2020-06-01 0 5.290 5.280 5.290 5.220 5.330 1,522,000 8,032,680 5.2777 3.860 3.853 3.860 3.809 3.890 2,085,582 3.8515 2.32%
2020-05-29 0 5.170 5.170 5.230 5.060 5.280 4,079,500 21,122,260 5.1777 3.773 3.773 3.817 3.693 3.853 5,590,099 3.7785 1.37%
2020-05-28 0 5.100 5.090 5.100 5.050 5.260 5,298,172 27,174,873 5.1291 3.722 3.715 3.722 3.685 3.839 7,260,033 3.7431 -2.67%
2020-05-27 0 5.240 5.240 5.300 5.240 5.430 2,056,000 10,940,720 5.3214 3.824 3.824 3.868 3.824 3.963 2,817,317 3.8834 -2.42%
2020-05-26 0 5.370 5.370 5.400 5.370 5.510 1,981,000 10,837,750 5.4708 3.919 3.919 3.941 3.919 4.021 2,714,545 3.9925 0.37%
2020-05-25 0 5.350 5.350 5.400 5.300 5.400 1,503,000 8,046,280 5.3535 3.904 3.904 3.941 3.868 3.941 2,059,546 3.9068 1.33%
2020-05-22 0 5.280 5.280 5.320 5.280 5.580 3,292,000 17,859,834 5.4252 3.853 3.853 3.882 3.853 4.072 4,510,996 3.9592 -5.71%
2020-05-21 0 5.600 5.570 5.600 5.600 5.720 739,700 4,196,938 5.6738 4.087 4.065 4.087 4.087 4.174 1,013,604 4.1406 -1.23%
2020-05-20 0 5.670 5.650 5.670 5.620 5.690 2,281,000 12,898,560 5.6548 4.138 4.123 4.138 4.101 4.152 3,125,632 4.1267 0.71%
2020-05-19 0 5.630 5.550 5.630 5.560 5.690 1,043,000 5,855,180 5.6138 4.109 4.050 4.109 4.058 4.152 1,429,213 4.0968 1.62%
2020-05-18 0 5.540 5.540 5.590 5.510 5.620 935,578 5,203,929 5.5623 4.043 4.043 4.079 4.021 4.101 1,282,013 4.0592 -0.72%
2020-05-15 0 5.580 5.580 5.600 5.550 5.670 980,000 5,494,420 5.6066 4.072 4.072 4.087 4.050 4.138 1,342,884 4.0915 -0.89%
2020-05-14 0 5.630 5.630 5.670 5.600 5.720 1,811,000 10,253,795 5.6620 4.109 4.109 4.138 4.087 4.174 2,481,596 4.1319 -1.92%
2020-05-13 0 5.740 5.740 5.760 5.680 5.770 727,400 4,166,752 5.7283 4.189 4.189 4.203 4.145 4.211 996,749 4.1803 0.35%
2020-05-12 0 5.720 5.720 5.730 5.710 5.840 1,373,310 7,912,212 5.7614 4.174 4.174 4.182 4.167 4.262 1,881,833 4.2045 -1.04%
2020-05-11 0 5.780 5.780 5.860 5.740 5.950 1,635,380 9,552,029 5.8409 4.218 4.218 4.276 4.189 4.342 2,240,945 4.2625 -1.70%
2020-05-08 0 5.880 5.880 5.900 5.860 5.940 1,606,000 9,457,400 5.8888 4.291 4.291 4.306 4.276 4.335 2,200,686 4.2975 -0.34%
2020-05-07 0 5.900 5.890 5.900 5.830 5.900 830,000 4,870,400 5.8680 4.306 4.298 4.306 4.255 4.306 1,137,341 4.2823 0.68%
2020-05-06 0 5.860 5.860 5.870 5.860 6.030 1,705,239 10,137,516 5.9449 4.276 4.276 4.284 4.276 4.401 2,336,672 4.3384 -1.51%
2020-05-05 0 5.950 5.900 5.950 5.780 6.010 886,800 5,225,284 5.8923 4.342 4.306 4.342 4.218 4.386 1,215,173 4.3000 2.59%
2020-05-04 0 5.800 5.790 5.800 5.730 5.910 5,831,887 33,766,561 5.7900 4.233 4.225 4.233 4.182 4.313 7,991,378 4.2254 -1.19%
2020-04-29 0 5.870 5.870 5.940 5.870 6.130 2,019,323 12,011,848 5.9485 4.284 4.284 4.335 4.284 4.474 2,767,059 4.3410 -4.08%
2020-04-28 0 6.120 6.070 6.120 6.000 6.150 400,000 2,437,840 6.0946 4.466 4.430 4.466 4.379 4.488 548,116 4.4477 0.00%
2020-04-27 0 6.120 6.080 6.120 5.970 6.170 2,112,000 12,904,950 6.1103 4.466 4.437 4.466 4.357 4.503 2,894,053 4.4591 2.51%
2020-04-24 0 5.970 5.940 5.970 5.860 6.000 989,729 5,850,516 5.9112 4.357 4.335 4.357 4.276 4.379 1,356,216 4.3139 0.00%
2020-04-23 0 5.970 5.960 5.970 5.940 6.100 1,074,000 6,455,210 6.0104 4.357 4.349 4.357 4.335 4.452 1,471,692 4.3863 0.00%
2020-04-22 0 5.970 5.970 5.980 5.920 6.020 846,862 5,064,772 5.9806 4.357 4.357 4.364 4.320 4.393 1,160,447 4.3645 -0.83%
2020-04-21 0 6.020 6.020 6.040 5.930 6.120 1,812,000 10,880,257 6.0046 4.393 4.393 4.408 4.328 4.466 2,482,966 4.3820 -1.79%
2020-04-20 0 6.130 6.090 6.130 5.960 6.190 3,700,040 22,579,980 6.1026 4.474 4.444 4.474 4.349 4.517 5,070,129 4.4535 3.03%
2020-04-17 0 5.950 5.950 5.980 5.890 5.990 1,722,567 10,228,586 5.9380 4.342 4.342 4.364 4.298 4.371 2,360,417 4.3334 1.88%
2020-04-16 0 5.840 5.840 5.850 5.800 5.890 884,588 5,152,155 5.8244 4.262 4.262 4.269 4.233 4.298 1,212,142 4.2505 1.04%
2020-04-15 0 5.780 5.780 5.790 5.780 5.980 1,280,000 7,490,800 5.8522 4.218 4.218 4.225 4.218 4.364 1,753,972 4.2708 -2.53%
2020-04-14 0 5.930 5.880 5.930 5.880 6.000 995,400 5,919,102 5.9465 4.328 4.291 4.328 4.291 4.379 1,363,987 4.3396 0.17%
2020-04-09 0 5.920 5.920 5.940 5.920 6.050 1,835,400 10,967,178 5.9754 4.320 4.320 4.335 4.320 4.415 2,515,031 4.3607 -0.84%
2020-04-08 0 5.970 5.950 5.970 5.710 5.980 2,361,426 13,946,790 5.9061 4.357 4.342 4.357 4.167 4.364 3,235,839 4.3101 2.58%
2020-04-07 0 5.820 5.820 5.840 5.750 5.880 1,103,000 6,421,820 5.8221 4.247 4.247 4.262 4.196 4.291 1,511,430 4.2488 0.17%
2020-04-06 0 5.810 5.800 5.810 5.690 5.840 933,558 5,397,408 5.7815 4.240 4.233 4.240 4.152 4.262 1,279,245 4.2192 0.52%
2020-04-03 0 5.780 5.760 5.780 5.670 5.790 1,364,483 7,854,804 5.7566 4.218 4.203 4.218 4.138 4.225 1,869,738 4.2010 1.76%
2020-04-02 0 5.680 5.670 5.680 5.570 5.720 984,081 5,554,997 5.6449 4.145 4.138 4.145 4.065 4.174 1,348,477 4.1195 0.53%
2020-04-01 0 5.650 5.650 5.660 5.640 5.870 1,680,344 9,651,643 5.7438 4.123 4.123 4.131 4.116 4.284 2,302,559 4.1917 -2.92%
2020-03-31 0 5.820 5.820 5.830 5.660 5.820 1,839,929 10,615,147 5.7693 4.247 4.247 4.255 4.131 4.247 2,521,237 4.2103 2.46%
2020-03-30 0 5.680 5.640 5.680 5.600 5.750 852,000 4,837,440 5.6777 4.145 4.116 4.145 4.087 4.196 1,167,487 4.1435 -1.56%
2020-03-27 0 5.770 5.760 5.770 5.690 5.900 1,076,671 6,225,475 5.7822 4.211 4.203 4.211 4.152 4.306 1,475,352 4.2197 0.35%
2020-03-26 0 5.750 5.750 5.760 5.640 5.880 2,160,208 12,444,941 5.7610 4.196 4.196 4.203 4.116 4.291 2,960,112 4.2042 -1.20%
2020-03-25 0 5.820 5.780 5.820 5.480 5.830 2,833,931 16,008,518 5.6489 4.247 4.218 4.247 3.999 4.255 3,883,308 4.1224 7.78%
2020-03-24 0 5.400 5.400 5.410 5.280 5.470 2,157,730 11,588,180 5.3705 3.941 3.941 3.948 3.853 3.992 2,956,716 3.9193 1.12%
2020-03-23 0 5.340 5.330 5.340 5.250 5.420 2,158,000 11,536,580 5.3460 3.897 3.890 3.897 3.831 3.955 2,957,086 3.9013 -2.55%
2020-03-20 0 5.480 5.480 5.560 5.310 5.650 2,731,910 15,000,906 5.4910 3.999 3.999 4.058 3.875 4.123 3,743,510 4.0072 3.59%
2020-03-19 0 5.290 5.290 5.380 5.150 5.590 4,543,654 24,002,362 5.2826 3.860 3.860 3.926 3.758 4.079 6,226,125 3.8551 -5.37%
2020-03-18 0 5.590 5.590 5.600 5.580 6.000 4,230,069 24,406,647 5.7698 4.079 4.079 4.087 4.072 4.379 5,796,422 4.2106 -6.05%
2020-03-17 0 5.950 5.950 5.960 5.910 6.240 6,167,868 37,065,228 6.0094 4.342 4.342 4.349 4.313 4.554 8,451,769 4.3855 -3.25%
2020-03-16 0 6.150 6.140 6.150 6.080 6.280 9,174,672 56,431,451 6.1508 4.488 4.481 4.488 4.437 4.583 12,571,964 4.4887 -2.69%
2020-03-13 0 6.320 6.320 6.360 6.120 6.450 4,387,890 27,654,179 6.3024 4.612 4.612 4.641 4.466 4.707 6,012,683 4.5993 -4.53%
2020-03-12 0 6.620 6.610 6.620 6.350 6.700 4,178,369 27,271,354 6.5268 4.831 4.824 4.831 4.634 4.889 5,725,578 4.7631 -1.63%
2020-03-11 0 6.730 6.730 6.740 6.620 6.820 2,636,378 17,785,892 6.7463 4.911 4.911 4.919 4.831 4.977 3,612,603 4.9233 1.66%
2020-03-10 0 6.620 6.600 6.620 6.300 6.700 3,755,727 24,693,805 6.5750 4.831 4.816 4.831 4.598 4.889 5,146,436 4.7982 3.76%
2020-03-09 0 6.380 6.370 6.380 6.280 6.490 2,296,984 14,603,029 6.3575 4.656 4.649 4.656 4.583 4.736 3,147,535 4.6395 0.31%
2020-03-06 0 6.360 6.340 6.380 6.280 6.380 1,247,417 7,905,257 6.3373 4.641 4.627 4.656 4.583 4.656 1,709,323 4.6248 -1.09%
2020-03-05 0 6.430 6.410 6.430 6.300 6.490 2,409,406 15,439,493 6.4080 4.692 4.678 4.692 4.598 4.736 3,301,586 4.6764 2.55%
2020-03-04 0 6.270 6.250 6.270 6.230 6.290 2,292,000 14,366,740 6.2682 4.576 4.561 4.576 4.546 4.590 3,140,705 4.5744 0.00%
2020-03-03 0 6.270 6.270 6.280 6.220 6.330 734,213 4,606,864 6.2746 4.576 4.576 4.583 4.539 4.619 1,006,085 4.5790 1.46%
2020-03-02 0 6.180 6.180 6.200 6.050 6.200 2,035,500 12,483,075 6.1327 4.510 4.510 4.525 4.415 4.525 2,789,226 4.4755 -0.48%
2020-02-28 0 6.210 6.180 6.210 6.160 6.330 2,551,764 15,896,146 6.2295 4.532 4.510 4.532 4.495 4.619 3,496,657 4.5461 -0.80%
2020-02-27 0 6.260 6.260 6.280 6.050 6.300 1,294,000 8,027,200 6.2034 4.568 4.568 4.583 4.415 4.598 1,773,156 4.5271 3.30%
2020-02-26 0 6.060 6.050 6.060 6.000 6.090 1,192,000 7,213,500 6.0516 4.422 4.415 4.422 4.379 4.444 1,633,386 4.4163 -0.82%
2020-02-25 0 6.110 6.090 6.110 6.000 6.160 2,860,740 17,361,163 6.0688 4.459 4.444 4.459 4.379 4.495 3,920,044 4.4288 -1.93%
2020-02-24 0 6.230 6.230 6.240 6.180 6.490 1,873,283 11,740,860 6.2675 4.546 4.546 4.554 4.510 4.736 2,566,941 4.5739 -4.01%
2020-02-21 0 6.490 6.460 6.490 6.400 6.490 798,000 5,144,440 6.4467 4.736 4.714 4.736 4.671 4.736 1,093,492 4.7046 0.46%
2020-02-20 0 6.460 6.430 6.460 6.390 6.460 1,293,940 8,324,822 6.4337 4.714 4.692 4.714 4.663 4.714 1,773,073 4.6951 0.16%
2020-02-19 0 6.450 6.420 6.450 6.380 6.500 830,100 5,336,674 6.4290 4.707 4.685 4.707 4.656 4.744 1,137,478 4.6917 1.26%
2020-02-18 0 6.370 6.370 6.390 6.310 6.410 896,000 5,700,960 6.3627 4.649 4.649 4.663 4.605 4.678 1,227,780 4.6433 0.31%
2020-02-17 0 6.350 6.330 6.350 6.340 6.450 1,554,000 9,937,540 6.3948 4.634 4.619 4.634 4.627 4.707 2,129,431 4.6668 -1.09%
2020-02-14 0 6.420 6.400 6.420 6.320 6.450 865,000 5,530,230 6.3933 4.685 4.671 4.685 4.612 4.707 1,185,301 4.6657 0.00%
2020-02-13 0 6.420 6.400 6.420 6.340 6.500 661,632 4,241,197 6.4102 4.685 4.671 4.685 4.627 4.744 906,628 4.6780 -1.23%
2020-02-12 0 6.500 6.470 6.500 6.380 6.590 1,334,605 8,682,540 6.5057 4.744 4.722 4.744 4.656 4.809 1,828,796 4.7477 1.25%
2020-02-11 0 6.420 6.410 6.420 6.350 6.470 920,525 5,899,886 6.4093 4.685 4.678 4.685 4.634 4.722 1,261,386 4.6773 0.31%
2020-02-10 0 6.400 6.380 6.400 6.230 6.410 2,039,580 12,967,318 6.3578 4.671 4.656 4.671 4.546 4.678 2,794,817 4.6398 1.75%
2020-02-07 0 6.290 6.270 6.290 6.190 6.370 1,365,580 8,521,159 6.2400 4.590 4.576 4.590 4.517 4.649 1,871,241 4.5537 1.29%
2020-02-06 0 6.210 6.210 6.220 6.130 6.350 2,380,000 14,830,030 6.2311 4.532 4.532 4.539 4.474 4.634 3,261,291 4.5473 -1.11%
2020-02-05 0 6.280 6.260 6.280 6.200 6.440 2,612,183 16,496,834 6.3153 4.583 4.568 4.583 4.525 4.700 3,579,449 4.6088 -0.32%
2020-02-04 0 6.300 6.300 6.310 6.140 6.440 5,279,364 33,204,557 6.2895 4.598 4.598 4.605 4.481 4.700 7,234,261 4.5899 2.94%
2020-02-03 0 6.120 6.110 6.120 6.050 6.320 1,977,000 12,091,924 6.1163 4.466 4.459 4.466 4.415 4.612 2,709,064 4.4635 0.66%
2020-01-31 0 6.080 6.080 6.090 6.060 6.230 3,218,710 19,850,681 6.1673 4.437 4.437 4.444 4.422 4.546 4,410,567 4.5007 -2.41%
2020-01-30 0 6.230 6.220 6.230 6.170 6.450 1,622,000 10,133,200 6.2473 4.546 4.539 4.546 4.503 4.707 2,222,611 4.5591 -2.66%
2020-01-29 0 6.400 6.390 6.400 6.280 6.600 2,975,742 19,062,472 6.4060 4.671 4.663 4.671 4.583 4.816 4,077,630 4.6749 -3.47%
2020-01-24 0 6.630 6.590 6.640 6.500 6.640 723,264 4,758,317 6.5789 4.838 4.809 4.846 4.744 4.846 991,082 4.8011 0.76%
2020-01-23 0 6.580 6.560 6.580 6.440 6.820 2,094,000 13,756,940 6.5697 4.802 4.787 4.802 4.700 4.977 2,869,388 4.7944 -2.08%
2020-01-22 0 6.720 6.710 6.720 6.580 6.760 1,715,500 11,445,440 6.6718 4.904 4.897 4.904 4.802 4.933 2,350,733 4.8689 2.28%
2020-01-21 0 6.570 6.560 6.570 6.500 6.640 3,940,000 25,862,820 6.5642 4.795 4.787 4.795 4.744 4.846 5,398,944 4.7903 -1.05%
2020-01-20 0 6.640 6.640 6.660 6.560 6.690 3,135,800 20,769,674 6.6234 4.846 4.846 4.860 4.787 4.882 4,296,956 4.8336 1.22%
2020-01-17 0 6.560 6.540 6.560 6.380 6.600 4,613,138 30,069,874 6.5183 4.787 4.773 4.787 4.656 4.816 6,321,338 4.7569 3.31%
2020-01-16 0 6.350 6.340 6.350 6.030 6.370 4,534,277 28,295,218 6.2403 4.634 4.627 4.634 4.401 4.649 6,213,276 4.5540 5.13%
2020-01-15 0 6.040 6.030 6.040 5.950 6.100 1,742,473 10,450,295 5.9974 4.408 4.401 4.408 4.342 4.452 2,387,694 4.3767 -0.33%
2020-01-14 0 6.060 6.050 6.060 6.000 6.130 2,210,000 13,385,184 6.0566 4.422 4.415 4.422 4.379 4.474 3,028,341 4.4200 0.66%
2020-01-13 0 6.020 6.010 6.020 5.960 6.040 2,267,300 13,601,634 5.9990 4.393 4.386 4.393 4.349 4.408 3,106,859 4.3779 0.33%
2020-01-10 0 6.000 5.990 6.000 5.960 6.060 1,451,603 8,681,234 5.9804 4.379 4.371 4.379 4.349 4.422 1,989,117 4.3644 0.00%
2020-01-09 0 6.000 5.990 6.000 5.990 6.150 3,268,300 19,762,522 6.0467 4.379 4.371 4.379 4.371 4.488 4,478,520 4.4127 0.00%
2020-01-08 0 6.000 5.990 6.000 5.940 6.130 1,200,000 7,199,660 5.9997 4.379 4.371 4.379 4.335 4.474 1,644,348 4.3784 -1.15%
2020-01-07 0 6.070 6.060 6.070 6.050 6.160 1,722,319 10,481,792 6.0859 4.430 4.422 4.430 4.415 4.495 2,360,077 4.4413 0.00%
2020-01-06 0 6.070 6.060 6.070 5.950 6.080 2,958,696 17,871,643 6.0404 4.430 4.422 4.430 4.342 4.437 4,054,272 4.4081 1.34%
2020-01-03 0 5.990 5.970 5.990 5.880 5.990 1,800,100 10,697,234 5.9426 4.371 4.357 4.371 4.291 4.371 2,466,659 4.3367 2.22%
2020-01-02 0 5.860 5.860 5.870 5.820 5.960 1,773,180 10,424,722 5.8791 4.276 4.276 4.284 4.247 4.349 2,429,771 4.2904 0.51%
2019-12-31 0 5.830 5.820 5.830 5.770 5.920 1,148,000 6,669,460 5.8096 4.255 4.247 4.255 4.211 4.320 1,573,093 4.2397 -0.85%
2019-12-30 0 5.880 5.880 5.890 5.820 5.890 1,185,635 6,952,173 5.8637 4.291 4.291 4.298 4.247 4.298 1,624,664 4.2791 1.38%
2019-12-27 0 5.800 5.800 5.820 5.760 5.900 2,528,326 14,695,460 5.8123 4.233 4.233 4.247 4.203 4.306 3,464,540 4.2417 -1.19%
2019-12-24 0 5.870 5.860 5.870 5.870 6.000 486,500 2,877,440 5.9146 4.284 4.276 4.284 4.284 4.379 666,646 4.3163 -1.84%
2019-12-23 0 5.980 5.950 5.980 5.940 5.990 432,000 2,575,340 5.9614 4.364 4.342 4.364 4.335 4.371 591,965 4.3505 0.67%
2019-12-20 0 5.940 5.940 5.960 5.940 6.090 3,968,161 23,706,484 5.9742 4.335 4.335 4.349 4.335 4.444 5,437,532 4.3598 -2.46%
2019-12-19 0 6.090 6.080 6.090 6.060 6.160 1,934,000 11,788,480 6.0954 4.444 4.437 4.444 4.422 4.495 2,650,141 4.4482 -0.16%
2019-12-18 0 6.100 6.090 6.100 6.040 6.150 2,820,000 17,182,830 6.0932 4.452 4.444 4.452 4.408 4.488 3,864,219 4.4467 0.16%
2019-12-17 0 6.090 6.080 6.090 5.980 6.120 5,990,310 36,269,787 6.0547 4.444 4.437 4.444 4.364 4.466 8,208,463 4.4186 0.50%
2019-12-16 0 6.060 6.050 6.060 5.850 6.090 5,117,480 30,854,828 6.0293 4.422 4.415 4.422 4.269 4.444 7,012,433 4.4000 2.71%
2019-12-13 0 5.900 5.880 5.900 5.800 5.970 3,094,000 18,167,928 5.8720 4.306 4.291 4.306 4.233 4.357 4,239,678 4.2852 1.55%
2019-12-12 0 5.810 5.800 5.810 5.750 5.900 3,216,000 18,796,750 5.8448 4.240 4.233 4.240 4.196 4.306 4,406,853 4.2653 0.35%
2019-12-11 0 5.930 5.920 5.930 5.850 6.000 3,454,133 20,529,110 5.9433 4.225 4.218 4.225 4.168 4.275 4,847,611 4.2349 1.54%
2019-12-10 0 5.840 5.840 5.850 5.700 5.860 2,804,000 16,215,580 5.7830 4.161 4.161 4.168 4.061 4.176 3,935,199 4.1207 2.82%
2019-12-09 0 5.680 5.670 5.680 5.640 5.740 2,564,000 14,517,582 5.6621 4.047 4.040 4.047 4.019 4.090 3,598,377 4.0345 0.35%
2019-12-06 0 5.660 5.660 5.670 5.650 5.770 2,458,500 13,956,571 5.6769 4.033 4.033 4.040 4.026 4.111 3,450,316 4.0450 -0.70%
2019-12-05 0 5.700 5.690 5.710 5.630 5.730 2,803,896 15,900,195 5.6708 4.061 4.054 4.069 4.012 4.083 3,935,053 4.0407 0.88%
2019-12-04 0 5.650 5.640 5.650 5.640 5.770 4,461,579 25,337,065 5.6789 4.026 4.019 4.026 4.019 4.111 6,261,484 4.0465 -1.40%
2019-12-03 0 5.730 5.720 5.730 5.630 5.840 3,800,000 21,676,900 5.7044 4.083 4.076 4.083 4.012 4.161 5,333,009 4.0647 -1.55%
2019-12-02 0 5.820 5.820 5.830 5.820 6.080 3,938,183 23,117,071 5.8700 4.147 4.147 4.154 4.147 4.332 5,526,938 4.1826 -3.16%
2019-11-29 0 6.010 6.000 6.010 5.960 6.060 2,555,400 15,322,526 5.9961 4.282 4.275 4.282 4.247 4.318 3,586,308 4.2725 -0.17%
2019-11-28 0 6.020 6.010 6.020 6.010 6.210 2,990,000 18,114,490 6.0584 4.290 4.282 4.290 4.282 4.425 4,196,236 4.3168 -1.63%
2019-11-27 0 6.120 6.110 6.120 5.930 6.150 8,408,656 50,910,255 6.0545 4.361 4.354 4.361 4.225 4.382 11,800,904 4.3141 2.00%
2019-11-26 0 6.000 5.990 6.000 5.970 6.020 1,158,000 6,943,880 5.9964 4.275 4.268 4.275 4.254 4.290 1,625,164 4.2727 0.00%
2019-11-25 0 6.000 5.990 6.000 5.930 6.030 1,293,987 7,727,283 5.9717 4.275 4.268 4.275 4.225 4.297 1,816,012 4.2551 0.84%
2019-11-22 0 5.950 5.940 5.950 5.940 5.980 1,119,656 6,659,253 5.9476 4.240 4.233 4.240 4.233 4.261 1,571,351 4.2379 -0.17%
2019-11-21 0 5.960 5.950 5.960 5.890 5.980 1,957,656 11,635,083 5.9434 4.247 4.240 4.247 4.197 4.261 2,747,420 4.2349 -0.17%
2019-11-20 0 5.970 5.970 5.980 5.910 5.990 666,000 3,962,060 5.9490 4.254 4.254 4.261 4.211 4.268 934,680 4.2389 -0.50%
2019-11-19 0 6.000 5.990 6.000 5.920 6.010 986,750 5,888,190 5.9673 4.275 4.268 4.275 4.218 4.282 1,384,828 4.2519 0.17%
2019-11-18 0 5.990 5.970 5.990 5.930 6.010 766,570 4,579,840 5.9745 4.268 4.254 4.268 4.225 4.282 1,075,822 4.2571 -0.17%
2019-11-15 0 6.000 5.980 6.000 5.940 6.230 920,000 5,508,520 5.9875 4.275 4.261 4.275 4.233 4.439 1,291,149 4.2664 1.01%
2019-11-14 0 5.940 5.930 5.940 5.900 5.970 872,000 5,170,140 5.9291 4.233 4.225 4.233 4.204 4.254 1,223,785 4.2247 0.17%
2019-11-13 0 5.930 5.920 5.930 5.920 5.990 1,510,550 8,969,317 5.9378 4.225 4.218 4.225 4.218 4.268 2,119,941 4.2309 -1.98%
2019-11-12 0 6.050 6.040 6.060 5.970 6.090 4,448,000 26,874,000 6.0418 4.311 4.304 4.318 4.254 4.339 6,242,427 4.3051 0.83%
2019-11-11 0 6.000 5.990 6.010 5.960 6.060 1,907,759 11,448,983 6.0013 4.275 4.268 4.282 4.247 4.318 2,677,394 4.2762 -0.99%
2019-11-08 0 6.060 6.040 6.060 6.010 6.080 930,118 5,632,253 6.0554 4.318 4.304 4.318 4.282 4.332 1,305,349 4.3147 0.17%
2019-11-07 0 6.050 6.050 6.060 6.010 6.090 1,335,000 8,064,810 6.0411 4.311 4.311 4.318 4.282 4.339 1,873,570 4.3045 -0.66%
2019-11-06 0 6.090 6.080 6.090 6.060 6.200 1,904,000 11,617,820 6.1018 4.339 4.332 4.339 4.318 4.418 2,672,118 4.3478 -1.62%
2019-11-05 0 6.190 6.180 6.190 6.100 6.260 3,580,000 22,177,840 6.1949 4.411 4.404 4.411 4.347 4.461 5,024,256 4.4142 0.32%
2019-11-04 0 6.170 6.170 6.180 5.950 6.280 7,314,000 44,999,060 6.1525 4.396 4.396 4.404 4.240 4.475 10,264,638 4.3839 4.05%
2019-11-01 0 5.930 5.920 5.930 5.910 6.030 1,460,059 8,677,103 5.9430 4.225 4.218 4.225 4.211 4.297 2,049,081 4.2346 -1.17%
2019-10-31 0 6.000 5.990 6.000 5.940 6.040 2,284,000 13,685,772 5.9920 4.275 4.268 4.275 4.233 4.304 3,205,419 4.2696 -0.17%
2019-10-30 0 6.010 5.990 6.010 5.950 6.020 862,164 5,167,571 5.9937 4.282 4.268 4.282 4.240 4.290 1,209,981 4.2708 -0.17%
2019-10-29 0 6.020 6.010 6.030 5.940 6.150 1,403,768 8,447,883 6.0180 4.290 4.282 4.297 4.233 4.382 1,970,081 4.2881 -0.82%
2019-10-28 0 6.070 6.060 6.070 6.050 6.190 1,323,565 8,035,173 6.0709 4.325 4.318 4.325 4.311 4.411 1,857,522 4.3257 -1.14%
2019-10-25 0 6.140 6.130 6.140 6.110 6.210 2,646,000 16,271,850 6.1496 4.375 4.368 4.375 4.354 4.425 3,713,458 4.3819 0.33%
2019-10-24 0 6.120 6.110 6.120 6.020 6.130 1,713,885 10,455,605 6.1005 4.361 4.354 4.361 4.290 4.368 2,405,306 4.3469 1.32%
2019-10-23 0 6.040 6.040 6.050 5.970 6.120 2,042,000 12,308,180 6.0275 4.304 4.304 4.311 4.254 4.361 2,865,790 4.2949 -0.98%
2019-10-22 0 6.100 6.080 6.100 6.020 6.120 1,244,000 7,554,416 6.0727 4.347 4.332 4.347 4.290 4.361 1,745,859 4.3270 0.49%
2019-10-21 0 6.070 6.060 6.070 5.990 6.120 3,414,472 20,708,262 6.0649 4.325 4.318 4.325 4.268 4.361 4,791,950 4.3215 -0.16%
2019-10-18 0 6.080 6.080 6.120 6.020 6.150 3,480,000 21,158,822 6.0801 4.332 4.332 4.361 4.290 4.382 4,883,913 4.3324 -0.33%
2019-10-17 0 6.100 6.080 6.100 5.920 6.120 1,835,257 11,156,032 6.0787 4.347 4.332 4.347 4.218 4.361 2,575,643 4.3314 2.01%
2019-10-16 0 5.980 5.950 5.980 5.930 6.040 1,968,129 11,739,520 5.9648 4.261 4.240 4.261 4.225 4.304 2,762,118 4.2502 -0.99%
2019-10-15 0 6.040 6.020 6.040 5.950 6.080 1,146,000 6,885,472 6.0083 4.304 4.290 4.304 4.240 4.332 1,608,323 4.2811 -0.17%
2019-10-14 0 6.050 6.050 6.060 6.040 6.240 2,201,204 13,441,721 6.1065 4.311 4.311 4.318 4.304 4.446 3,089,221 4.3512 -0.82%
2019-10-11 0 6.100 6.090 6.110 6.000 6.130 1,633,975 9,924,825 6.0740 4.347 4.339 4.354 4.275 4.368 2,293,159 4.3280 1.67%
2019-10-10 0 6.000 5.990 6.000 6.000 6.100 1,371,292 8,271,359 6.0318 4.275 4.268 4.275 4.275 4.347 1,924,503 4.2979 -0.99%
2019-10-09 0 6.060 6.030 6.060 6.000 6.190 1,078,000 6,537,530 6.0645 4.318 4.297 4.318 4.275 4.411 1,512,890 4.3212 -0.16%
2019-10-08 0 6.070 6.050 6.070 5.940 6.140 2,597,000 15,744,540 6.0626 4.325 4.311 4.325 4.233 4.375 3,644,690 4.3199 1.51%
2019-10-04 0 5.980 5.980 5.990 5.910 6.240 3,225,194 19,432,909 6.0253 4.261 4.261 4.268 4.211 4.446 4,526,313 4.2933 -0.33%
2019-10-03 0 6.000 5.990 6.000 5.930 6.060 1,440,000 8,621,950 5.9875 4.275 4.268 4.275 4.225 4.318 2,020,930 4.2663 -0.99%
2019-10-02 0 6.060 6.050 6.060 6.030 6.180 930,000 5,637,410 6.0617 4.318 4.311 4.318 4.297 4.404 1,305,184 4.3192 -0.49%
2019-09-30 0 6.090 6.060 6.090 6.030 6.230 1,092,000 6,659,920 6.0988 4.339 4.318 4.339 4.297 4.439 1,532,538 4.3457 0.50%
2019-09-27 0 6.060 6.050 6.060 6.020 6.150 1,685,500 10,236,035 6.0730 4.318 4.311 4.318 4.290 4.382 2,365,470 4.3273 -1.30%
2019-09-26 0 6.140 6.140 6.150 6.090 6.290 1,546,000 9,544,000 6.1734 4.375 4.375 4.382 4.339 4.482 2,169,693 4.3988 -0.49%
2019-09-25 0 6.170 6.150 6.170 6.040 6.310 2,815,230 17,242,112 6.1246 4.396 4.382 4.396 4.304 4.496 3,950,960 4.3640 -2.37%
2019-09-24 0 6.320 6.300 6.320 6.260 6.350 1,268,000 7,996,060 6.3060 4.503 4.489 4.503 4.461 4.525 1,779,541 4.4933 -0.47%
2019-09-23 0 6.350 6.340 6.350 6.250 6.550 2,608,000 16,514,540 6.3323 4.525 4.518 4.525 4.453 4.667 3,660,128 4.5120 -3.35%
2019-09-20 0 6.570 6.560 6.570 6.230 6.720 7,321,870 47,513,483 6.4893 4.681 4.674 4.681 4.439 4.788 10,275,683 4.6239 5.80%
2019-09-19 0 6.210 6.200 6.210 6.190 6.300 1,884,000 11,745,690 6.2344 4.425 4.418 4.425 4.411 4.489 2,644,050 4.4423 -0.64%
2019-09-18 0 6.250 6.230 6.250 6.190 6.350 3,079,433 19,219,020 6.2411 4.453 4.439 4.453 4.411 4.525 4,321,748 4.4470 -0.16%
2019-09-17 0 6.260 6.250 6.260 6.160 6.310 1,632,681 10,218,983 6.2590 4.461 4.453 4.461 4.389 4.496 2,291,343 4.4598 -0.32%
2019-09-16 0 6.280 6.270 6.280 6.160 6.300 1,401,189 8,768,779 6.2581 4.475 4.468 4.475 4.389 4.489 1,966,461 4.4592 0.16%
2019-09-13 0 6.270 6.270 6.280 6.210 6.330 1,164,000 7,270,900 6.2465 4.468 4.468 4.475 4.425 4.510 1,633,585 4.4509 -0.32%
2019-09-12 0 6.290 6.280 6.290 6.280 6.440 1,061,168 6,745,693 6.3569 4.482 4.475 4.482 4.475 4.589 1,489,268 4.5295 -1.26%
2019-09-11 0 6.370 6.360 6.370 6.170 6.440 1,595,000 10,138,220 6.3563 4.539 4.532 4.539 4.396 4.589 2,238,460 4.5291 4.08%
2019-09-10 0 6.120 6.110 6.130 6.000 6.200 3,312,014 20,084,131 6.0640 4.361 4.354 4.368 4.275 4.418 4,648,158 4.3209 0.49%
2019-09-09 0 6.250 6.250 6.270 6.220 6.450 2,074,000 13,044,690 6.2896 4.339 4.339 4.353 4.319 4.478 2,987,172 4.3669 -2.50%
2019-09-06 0 6.410 6.400 6.420 6.300 6.480 2,915,000 18,690,420 6.4118 4.450 4.444 4.457 4.374 4.499 4,198,460 4.4517 0.63%
2019-09-05 0 6.370 6.360 6.370 6.330 6.470 1,513,071 9,686,479 6.4019 4.423 4.416 4.423 4.395 4.492 2,179,268 4.4448 0.47%
2019-09-04 0 6.340 6.320 6.340 6.170 6.360 1,974,675 12,423,300 6.2913 4.402 4.388 4.402 4.284 4.416 2,844,114 4.3681 2.42%
2019-09-03 0 6.190 6.170 6.200 6.120 6.220 902,000 5,576,900 6.1828 4.298 4.284 4.305 4.249 4.319 1,299,146 4.2927 -0.16%
2019-09-02 0 6.200 6.190 6.200 6.100 6.330 2,214,000 13,738,571 6.2053 4.305 4.298 4.305 4.235 4.395 3,188,813 4.3084 -1.90%
2019-08-30 0 6.320 6.320 6.330 6.220 6.470 6,096,410 38,060,788 6.2431 4.388 4.388 4.395 4.319 4.492 8,780,628 4.3346 3.10%
2019-08-29 0 6.130 6.130 6.170 5.980 6.220 3,190,000 19,452,370 6.0979 4.256 4.256 4.284 4.152 4.319 4,594,541 4.2338 2.00%
2019-08-28 0 6.010 6.000 6.010 5.860 6.060 3,486,000 20,797,080 5.9659 4.173 4.166 4.173 4.069 4.207 5,020,868 4.1421 3.98%
2019-08-27 0 5.780 5.780 5.800 5.650 5.840 5,990,656 34,487,895 5.7569 4.013 4.013 4.027 3.923 4.055 8,628,311 3.9971 2.48%
2019-08-26 0 5.640 5.640 5.650 5.430 5.840 12,718,000 70,966,540 5.5800 3.916 3.916 3.923 3.770 4.055 18,317,671 3.8742 -4.89%
2019-08-23 0 5.930 5.930 5.940 5.880 6.100 4,670,000 27,800,160 5.9529 4.117 4.117 4.124 4.082 4.235 6,726,177 4.1331 -3.26%
2019-08-22 0 6.130 6.130 6.160 5.880 6.190 9,069,126 54,511,307 6.0106 4.256 4.256 4.277 4.082 4.298 13,062,216 4.1732 -0.81%
2019-08-21 0 6.180 6.180 6.190 6.090 6.390 3,404,000 21,179,320 6.2219 4.291 4.291 4.298 4.228 4.437 4,902,764 4.3199 -2.68%
2019-08-20 0 6.350 6.320 6.350 6.210 6.430 1,594,970 10,122,732 6.3467 4.409 4.388 4.409 4.312 4.464 2,297,227 4.4065 0.47%
2019-08-19 0 6.320 6.320 6.330 6.090 6.340 2,504,000 15,599,020 6.2296 4.388 4.388 4.395 4.228 4.402 3,606,498 4.3253 3.61%
2019-08-16 0 6.100 6.090 6.100 6.040 6.180 3,858,000 23,504,400 6.0924 4.235 4.228 4.235 4.194 4.291 5,556,658 4.2300 1.16%
2019-08-15 0 6.030 6.030 6.040 5.960 6.170 5,236,000 31,607,910 6.0367 4.187 4.187 4.194 4.138 4.284 7,541,384 4.1913 -0.50%
2019-08-14 0 6.060 6.060 6.080 5.940 6.150 3,766,420 22,756,992 6.0421 4.207 4.207 4.221 4.124 4.270 5,424,756 4.1950 1.17%
2019-08-13 0 5.990 5.990 6.010 5.940 6.340 3,717,138 22,408,343 6.0284 4.159 4.159 4.173 4.124 4.402 5,353,775 4.1855 -4.47%
2019-08-12 0 6.270 6.270 6.310 6.220 6.360 1,340,768 8,435,092 6.2912 4.353 4.353 4.381 4.319 4.416 1,931,101 4.3680 0.32%
2019-08-09 0 6.250 6.210 6.250 6.160 6.320 3,301,169 20,512,444 6.2137 4.339 4.312 4.339 4.277 4.388 4,754,657 4.3142 0.64%
2019-08-08 0 6.210 6.190 6.210 6.070 6.320 3,002,000 18,481,300 6.1563 4.312 4.298 4.312 4.214 4.388 4,323,765 4.2744 1.14%
2019-08-07 0 6.140 6.130 6.140 6.080 6.310 3,570,000 21,992,454 6.1604 4.263 4.256 4.263 4.221 4.381 5,141,853 4.2771 -1.92%
2019-08-06 0 6.260 6.250 6.260 6.080 6.300 4,896,660 30,191,736 6.1658 4.346 4.339 4.346 4.221 4.374 7,052,634 4.2809 -2.03%
2019-08-05 0 6.390 6.390 6.420 6.360 6.690 2,782,000 17,993,298 6.4678 4.437 4.437 4.457 4.416 4.645 4,006,900 4.4906 -4.05%
2019-08-02 0 6.660 6.650 6.680 6.640 6.830 2,488,000 16,686,920 6.7070 4.624 4.617 4.638 4.610 4.742 3,583,454 4.6567 -2.92%
2019-08-01 0 6.860 6.850 6.860 6.850 7.020 2,802,000 19,329,170 6.8983 4.763 4.756 4.763 4.756 4.874 4,035,706 4.7895 -2.00%
2019-07-31 0 7.000 6.990 7.020 6.980 7.150 1,418,000 9,974,140 7.0339 4.860 4.853 4.874 4.846 4.964 2,042,338 4.8837 -2.10%
2019-07-30 0 7.150 7.140 7.150 7.130 7.250 604,000 4,332,880 7.1736 4.964 4.957 4.964 4.950 5.034 869,938 4.9807 -0.69%
2019-07-29 0 7.200 7.190 7.200 7.120 7.200 666,000 4,765,350 7.1552 4.999 4.992 4.999 4.943 4.999 959,236 4.9679 1.12%
2019-07-26 0 7.120 7.120 7.140 7.100 7.320 2,323,094 16,644,412 7.1648 4.943 4.943 4.957 4.930 5.082 3,345,940 4.9745 -2.20%
2019-07-25 0 7.280 7.280 7.290 7.250 7.380 1,834,000 13,391,692 7.3019 5.055 5.055 5.061 5.034 5.124 2,641,501 5.0697 -1.09%
2019-07-24 0 7.360 7.350 7.360 7.320 7.410 639,059 4,695,464 7.3475 5.110 5.103 5.110 5.082 5.145 920,433 5.1014 0.68%
2019-07-23 0 7.310 7.310 7.330 7.270 7.410 1,183,997 8,649,178 7.3051 5.075 5.075 5.089 5.048 5.145 1,705,305 5.0719 0.55%
2019-07-22 0 7.270 7.270 7.280 7.230 7.370 1,760,989 12,841,130 7.2920 5.048 5.048 5.055 5.020 5.117 2,536,343 5.0629 -0.82%
2019-07-19 0 7.330 7.330 7.340 7.290 7.520 2,679,599 19,796,774 7.3880 5.089 5.089 5.096 5.061 5.221 3,859,413 5.1295 -2.40%
2019-07-18 0 7.510 7.500 7.510 7.330 7.510 2,257,902 16,802,196 7.4415 5.214 5.207 5.214 5.089 5.214 3,252,045 5.1667 2.46%
2019-07-17 0 7.330 7.320 7.340 7.160 7.380 1,998,000 14,620,320 7.3175 5.089 5.082 5.096 4.971 5.124 2,877,709 5.0805 1.10%
2019-07-16 0 7.250 7.240 7.250 7.120 7.300 3,347,315 24,102,763 7.2006 5.034 5.027 5.034 4.943 5.068 4,821,121 4.9994 0.42%
2019-07-15 0 7.220 7.210 7.220 7.020 7.310 2,206,000 15,858,860 7.1890 5.013 5.006 5.013 4.874 5.075 3,177,291 4.9913 2.27%
2019-07-12 0 7.060 7.060 7.080 7.050 7.220 1,660,303 11,792,519 7.1026 4.902 4.902 4.916 4.895 5.013 2,391,326 4.9314 -1.26%
2019-07-11 0 7.150 7.130 7.150 7.050 7.170 1,465,292 10,414,224 7.1073 4.964 4.950 4.964 4.895 4.978 2,110,453 4.9346 0.70%
2019-07-10 0 7.100 7.090 7.100 7.040 7.210 3,244,000 22,983,932 7.0851 4.930 4.923 4.930 4.888 5.006 4,672,317 4.9192 -0.98%
2019-07-09 0 7.170 7.170 7.180 7.150 7.240 1,025,999 7,360,012 7.1735 4.978 4.978 4.985 4.964 5.027 1,477,741 4.9806 -0.28%
2019-07-08 0 7.190 7.180 7.190 7.140 7.210 2,274,744 16,320,486 7.1746 4.992 4.985 4.992 4.957 5.006 3,276,302 4.9814 0.28%
2019-07-05 0 7.170 7.160 7.170 7.110 7.210 3,176,000 22,702,870 7.1483 4.978 4.971 4.978 4.936 5.006 4,574,377 4.9631 1.27%
2019-07-04 0 7.080 7.070 7.080 7.000 7.170 5,804,992 40,867,908 7.0401 4.916 4.909 4.916 4.860 4.978 8,360,900 4.8880 -0.70%
2019-07-03 0 7.130 7.080 7.130 7.010 7.400 7,976,662 56,632,333 7.0998 4.950 4.916 4.950 4.867 5.138 11,488,746 4.9294 -2.99%
2019-07-02 0 7.350 7.350 7.360 7.220 7.720 11,915,999 87,817,156 7.3697 5.103 5.103 5.110 5.013 5.360 17,162,553 5.1168 -4.42%
2019-06-28 0 7.690 7.630 7.690 7.550 8.060 3,970,330 30,427,730 7.6638 5.339 5.298 5.339 5.242 5.596 5,718,446 5.3210 -5.06%
2019-06-27 0 8.100 8.090 8.100 7.820 8.210 3,235,000 26,137,100 8.0795 5.624 5.617 5.624 5.429 5.700 4,659,354 5.6096 3.58%
2019-06-26 0 7.820 7.810 7.820 7.700 7.830 1,266,000 9,836,680 7.7699 5.429 5.423 5.429 5.346 5.436 1,823,413 5.3947 0.13%
2019-06-25 0 7.810 7.760 7.810 7.600 7.840 595,706 4,630,058 7.7724 5.423 5.388 5.423 5.277 5.443 857,992 5.3964 1.56%
2019-06-24 0 7.690 7.670 7.690 7.630 7.750 1,471,353 11,305,280 7.6836 5.339 5.325 5.339 5.298 5.381 2,119,182 5.3347 1.85%
2019-06-21 0 7.550 7.530 7.550 7.470 7.650 6,740,996 50,858,590 7.5447 5.242 5.228 5.242 5.186 5.311 9,709,022 5.2383 -1.05%
2019-06-20 0 7.630 7.610 7.630 7.440 7.770 3,624,000 27,433,030 7.5698 5.298 5.284 5.298 5.166 5.395 5,219,629 5.2557 -1.42%
2019-06-19 0 7.740 7.720 7.740 7.720 7.830 534,000 4,136,170 7.7456 5.374 5.360 5.374 5.360 5.436 769,117 5.3778 -0.51%
2019-06-18 0 7.780 7.740 7.790 7.540 7.800 1,358,000 10,474,540 7.7132 5.402 5.374 5.409 5.235 5.416 1,955,920 5.3553 -0.89%
2019-06-17 0 7.850 7.850 7.860 7.830 7.930 466,000 3,674,656 7.8855 5.450 5.450 5.457 5.436 5.506 671,177 5.4749 -0.38%
2019-06-14 0 7.880 7.850 7.880 7.760 7.900 929,894 7,291,768 7.8415 5.471 5.450 5.471 5.388 5.485 1,339,322 5.4444 1.42%
2019-06-13 0 7.770 7.740 7.770 7.640 7.820 2,033,300 15,709,135 7.7259 5.395 5.374 5.395 5.304 5.429 2,928,552 5.3641 -0.64%
2019-06-12 0 7.820 7.810 7.820 7.560 7.900 2,319,000 17,943,780 7.7377 5.429 5.423 5.429 5.249 5.485 3,340,044 5.3723 -0.89%
2019-06-11 0 7.890 7.890 7.900 7.760 7.920 2,329,412 18,251,775 7.8354 5.478 5.478 5.485 5.388 5.499 3,355,040 5.4401 1.28%
2019-06-10 0 7.790 7.780 7.790 7.400 7.830 2,649,284 20,530,157 7.7493 5.409 5.402 5.409 5.138 5.436 3,815,750 5.3804 4.99%
2019-06-06 0 7.420 7.360 7.420 7.310 7.600 2,428,277 18,008,272 7.4161 5.152 5.110 5.152 5.075 5.277 3,497,435 5.1490 -1.85%
2019-06-05 0 7.560 7.520 7.560 7.460 7.650 2,476,266 18,632,008 7.5242 5.249 5.221 5.249 5.179 5.311 3,566,553 5.2241 0.53%
2019-06-04 0 7.520 7.460 7.520 7.310 7.750 2,642,562 19,781,701 7.4858 5.221 5.179 5.221 5.075 5.381 3,806,069 5.1974 -2.08%
2019-06-03 0 7.680 7.660 7.680 7.320 7.740 2,974,000 22,276,140 7.4903 5.332 5.318 5.332 5.082 5.374 4,283,437 5.2005 1.05%
2019-05-31 0 7.600 7.600 7.780 7.180 7.600 3,856,000 28,635,360 7.4262 5.277 5.277 5.402 4.985 5.277 5,553,777 5.1560 -0.26%
2019-05-30 0 7.620 7.600 7.620 7.450 7.800 1,757,000 13,235,900 7.5332 5.291 5.277 5.291 5.173 5.416 2,530,598 5.2303 -0.39%
2019-05-29 0 7.650 7.620 7.650 7.500 7.720 969,321 7,362,399 7.5954 5.311 5.291 5.311 5.207 5.360 1,396,108 5.2735 0.39%
2019-05-28 0 7.620 7.620 7.630 7.470 7.820 2,694,000 20,510,640 7.6135 5.291 5.291 5.298 5.186 5.429 3,880,154 5.2860 -3.30%
2019-05-27 0 7.880 7.830 7.880 7.760 7.880 642,000 5,036,400 7.8449 5.471 5.436 5.471 5.388 5.471 924,669 5.4467 0.51%
2019-05-24 0 7.840 7.800 7.850 7.530 7.840 504,000 3,901,740 7.7415 5.443 5.416 5.450 5.228 5.443 725,909 5.3750 3.02%
2019-05-23 0 7.610 7.610 7.620 7.430 7.780 3,423,880 25,936,910 7.5753 5.284 5.284 5.291 5.159 5.402 4,931,397 5.2595 -3.06%
2019-05-22 0 7.850 7.850 7.870 7.760 8.110 1,717,999 13,488,532 7.8513 5.450 5.450 5.464 5.388 5.631 2,474,425 5.4512 -1.13%
2019-05-21 0 7.940 7.900 7.940 7.860 7.980 924,000 7,307,780 7.9089 5.513 5.485 5.513 5.457 5.541 1,330,832 5.4911 0.76%
2019-05-20 0 7.880 7.840 7.880 7.800 7.960 1,226,283 9,626,458 7.8501 5.471 5.443 5.471 5.416 5.527 1,766,209 5.4503 -0.13%
2019-05-17 0 7.890 7.880 7.890 7.790 7.900 1,913,460 15,000,877 7.8397 5.478 5.471 5.478 5.409 5.485 2,755,947 5.4431 1.15%
2019-05-16 0 7.800 7.800 7.830 7.710 7.860 688,000 5,371,640 7.8076 5.416 5.416 5.436 5.353 5.457 990,923 5.4208 -0.64%
2019-05-15 0 7.850 7.840 7.850 7.820 7.880 1,820,000 14,250,401 7.8299 5.450 5.443 5.450 5.429 5.471 2,621,337 5.4363 0.51%
2019-05-14 0 7.810 7.790 7.810 7.650 7.860 2,947,321 22,866,802 7.7585 5.423 5.409 5.423 5.311 5.457 4,245,011 5.3867 -0.64%
2019-05-10 0 7.860 7.820 7.860 7.720 8.020 3,946,000 30,982,580 7.8516 5.457 5.429 5.457 5.360 5.568 5,683,404 5.4514 -0.63%
2019-05-09 0 7.910 7.910 7.930 7.910 8.070 1,442,000 11,456,790 7.9451 5.492 5.492 5.506 5.492 5.603 2,076,905 5.5163 -1.25%
2019-05-08 0 8.010 7.980 8.010 7.950 8.110 804,000 6,453,400 8.0266 5.561 5.541 5.561 5.520 5.631 1,157,997 5.5729 -0.12%
2019-05-07 0 8.020 8.000 8.030 7.950 8.140 1,008,000 8,110,220 8.0459 5.568 5.554 5.575 5.520 5.652 1,451,817 5.5863 -0.12%
2019-05-06 0 8.030 8.000 8.030 7.950 8.090 3,624,330 28,994,646 8.0000 5.575 5.554 5.575 5.520 5.617 5,220,104 5.5544 -0.62%
2019-05-03 0 8.080 8.080 8.090 8.010 8.350 780,000 6,294,970 8.0705 5.610 5.610 5.617 5.561 5.797 1,123,430 5.6033 0.62%
2019-05-02 0 8.030 8.030 8.050 8.010 8.090 1,050,321 8,450,314 8.0455 5.575 5.575 5.589 5.561 5.617 1,512,772 5.5860 -0.50%
2019-04-30 0 8.070 8.070 8.080 8.010 8.160 2,285,490 18,443,343 8.0698 5.603 5.603 5.610 5.561 5.666 3,291,780 5.6028 -1.34%
2019-04-29 0 8.180 8.180 8.190 8.150 8.380 1,045,013 8,607,217 8.2365 5.679 5.679 5.686 5.659 5.818 1,505,127 5.7186 -1.45%
2019-04-26 0 8.300 8.270 8.300 8.190 8.370 1,169,260 9,688,157 8.2857 5.763 5.742 5.763 5.686 5.811 1,684,079 5.7528 0.85%
2019-04-25 0 8.230 8.230 8.240 8.180 8.390 2,079,496 17,234,061 8.2876 5.714 5.714 5.721 5.679 5.825 2,995,087 5.7541 -1.79%
2019-04-24 0 8.380 8.340 8.380 8.080 8.380 3,222,400 26,412,068 8.1964 5.818 5.790 5.818 5.610 5.818 4,641,206 5.6908 2.32%
2019-04-23 0 8.190 8.190 8.210 8.180 8.290 1,938,774 15,936,221 8.2197 5.686 5.686 5.700 5.679 5.756 2,792,406 5.7070 -0.61%
2019-04-18 0 8.240 8.230 8.240 8.130 8.250 1,889,268 15,491,735 8.1999 5.721 5.714 5.721 5.645 5.728 2,721,103 5.6932 1.23%
2019-04-17 0 8.140 8.120 8.140 8.090 8.210 1,654,000 13,451,760 8.1329 5.652 5.638 5.652 5.617 5.700 2,382,248 5.6467 0.00%
2019-04-16 0 8.140 8.130 8.150 8.120 8.220 1,984,000 16,196,860 8.1637 5.652 5.645 5.659 5.638 5.707 2,857,545 5.6681 -0.12%
2019-04-15 0 8.150 8.150 8.180 8.150 8.220 2,713,000 22,232,460 8.1948 5.659 5.659 5.679 5.659 5.707 3,907,520 5.6897 0.25%
2019-04-12 0 8.130 8.130 8.170 8.120 8.360 3,139,145 25,674,511 8.1788 5.645 5.645 5.672 5.638 5.804 4,521,295 5.6786 -1.81%
2019-04-11 0 8.280 8.240 8.280 8.200 8.370 1,413,239 11,640,767 8.2369 5.749 5.721 5.749 5.693 5.811 2,035,481 5.7189 -0.12%
2019-04-10 0 8.290 8.280 8.290 8.200 8.290 3,083,143 25,421,812 8.2454 5.756 5.749 5.756 5.693 5.756 4,440,635 5.7248 0.12%
2019-04-09 0 8.280 8.270 8.280 8.140 8.310 2,201,000 18,070,910 8.2103 5.749 5.742 5.749 5.652 5.770 3,170,089 5.7004 0.36%
2019-04-08 0 8.250 8.250 8.270 8.210 8.560 1,880,794 15,575,626 8.2814 5.728 5.728 5.742 5.700 5.943 2,708,898 5.7498 -2.83%
2019-04-04 0 8.490 8.490 8.500 8.460 8.660 2,383,894 20,346,115 8.5348 5.895 5.895 5.902 5.874 6.013 3,433,510 5.9257 -0.12%
2019-04-03 0 8.500 8.480 8.500 8.300 8.550 4,072,350 34,533,690 8.4800 5.902 5.888 5.902 5.763 5.936 5,865,385 5.8877 2.41%
2019-04-02 0 8.300 8.300 8.310 8.180 8.310 1,820,000 15,055,860 8.2725 5.763 5.763 5.770 5.679 5.770 2,621,337 5.7436 1.59%
2019-04-01 0 8.170 8.170 8.210 8.110 8.340 1,724,000 14,126,940 8.1943 5.672 5.672 5.700 5.631 5.790 2,483,068 5.6893 -0.37%
2019-03-29 0 8.200 8.200 8.210 8.150 8.250 2,362,069 19,365,622 8.1986 5.693 5.693 5.700 5.659 5.728 3,402,076 5.6923 0.00%
2019-03-28 0 8.200 8.200 8.220 8.000 8.250 2,116,000 17,189,730 8.1237 5.693 5.693 5.707 5.554 5.728 3,047,664 5.6403 -0.61%
2019-03-27 0 8.250 8.250 8.260 8.230 8.390 938,358 7,775,909 8.2867 5.728 5.728 5.735 5.714 5.825 1,351,512 5.7535 -1.90%
2019-03-26 0 8.410 8.350 8.410 8.250 8.410 1,716,079 14,330,844 8.3509 5.839 5.797 5.839 5.728 5.839 2,471,660 5.7981 1.57%
2019-03-25 0 8.280 8.240 8.280 8.150 8.300 1,853,378 15,256,564 8.2318 5.749 5.721 5.749 5.659 5.763 2,669,411 5.7153 0.49%
2019-03-22 0 8.240 8.220 8.240 8.080 8.300 1,890,889 15,523,978 8.2099 5.721 5.707 5.721 5.610 5.763 2,723,438 5.7001 -0.12%
2019-03-21 0 8.250 8.250 8.260 8.220 8.330 1,391,200 11,484,080 8.2548 5.728 5.728 5.735 5.707 5.784 2,003,738 5.7313 -0.24%
2019-03-20 0 8.270 8.270 8.300 8.140 8.400 3,454,172 28,496,867 8.2500 5.742 5.742 5.763 5.652 5.832 4,975,026 5.7280 -2.59%
2019-03-19 0 8.490 8.490 8.500 8.480 8.700 1,290,609 11,046,388 8.5591 5.895 5.895 5.902 5.888 6.040 1,858,858 5.9426 -1.05%
2019-03-18 0 8.580 8.580 8.600 8.560 8.760 2,168,000 18,716,900 8.6333 5.957 5.957 5.971 5.943 6.082 3,122,559 5.9941 -1.61%
2019-03-15 0 8.720 8.680 8.720 8.500 8.720 2,987,737 25,895,193 8.6672 6.054 6.027 6.054 5.902 6.054 4,303,222 6.0176 1.40%
2019-03-14 0 8.600 8.600 8.610 8.400 8.620 1,082,882 9,265,395 8.5562 5.971 5.971 5.978 5.832 5.985 1,559,669 5.9406 2.38%
2019-03-13 0 8.400 8.360 8.400 8.310 8.670 2,880,000 24,295,960 8.4361 5.832 5.804 5.832 5.770 6.020 4,148,049 5.8572 -2.78%
2019-03-12 0 8.640 8.590 8.640 8.180 8.780 10,098,000 85,662,027 8.4831 5.999 5.964 5.999 5.679 6.096 14,544,098 5.8898 5.11%
2019-03-11 0 8.220 8.180 8.220 8.060 8.240 7,564,000 61,178,271 8.0881 5.707 5.679 5.707 5.596 5.721 10,894,391 5.6156 1.99%
2019-03-08 0 8.060 8.030 8.060 8.000 8.310 3,527,200 28,481,840 8.0749 5.596 5.575 5.596 5.554 5.770 5,080,208 5.6064 -0.49%
2019-03-07 0 8.100 8.070 8.100 8.040 8.150 2,226,560 18,037,376 8.1010 5.624 5.603 5.624 5.582 5.659 3,206,903 5.6245 -0.12%
2019-03-06 0 8.110 8.080 8.110 7.970 8.290 4,038,035 32,603,683 8.0741 5.631 5.610 5.631 5.534 5.756 5,815,961 5.6059 -1.70%
2019-03-05 0 8.250 8.220 8.250 8.110 8.340 1,977,000 16,199,460 8.1940 5.728 5.707 5.728 5.631 5.790 2,847,463 5.6891 -0.60%
2019-03-04 0 8.300 8.250 8.300 8.200 8.490 3,910,000 32,358,230 8.2758 5.763 5.728 5.763 5.693 5.895 5,631,553 5.7459 0.85%
2019-03-01 0 8.230 8.220 8.240 8.110 8.260 2,090,278 17,113,835 8.1873 5.714 5.707 5.721 5.631 5.735 3,010,617 5.6845 0.61%
2019-02-28 0 8.180 8.180 8.200 8.180 8.280 1,904,366 15,638,710 8.2120 5.679 5.679 5.693 5.679 5.749 2,742,849 5.7016 -0.97%
2019-02-27 0 8.260 8.220 8.260 8.140 8.400 3,323,000 27,375,670 8.2382 5.735 5.707 5.735 5.652 5.832 4,786,100 5.7198 -1.67%
2019-02-26 0 8.400 8.400 8.430 8.280 8.510 2,895,567 24,285,645 8.3872 5.832 5.832 5.853 5.749 5.909 4,170,470 5.8232 -1.06%
2019-02-25 0 8.490 8.490 8.500 8.380 8.700 4,430,003 37,617,645 8.4916 5.895 5.895 5.902 5.818 6.040 6,380,511 5.8957 -1.51%
2019-02-22 0 8.620 8.620 8.660 8.380 8.670 3,597,000 30,568,450 8.4983 5.985 5.985 6.013 5.818 6.020 5,180,741 5.9004 2.38%
2019-02-21 0 8.420 8.420 8.450 8.000 8.530 5,924,270 49,457,079 8.3482 5.846 5.846 5.867 5.554 5.922 8,532,696 5.7962 4.99%
2019-02-20 0 8.020 8.020 8.070 7.970 8.120 2,594,000 20,829,464 8.0299 5.568 5.568 5.603 5.534 5.638 3,736,125 5.5752 0.00%
2019-02-19 0 8.020 8.020 8.040 7.980 8.130 1,810,000 14,542,120 8.0343 5.568 5.568 5.582 5.541 5.645 2,606,934 5.5782 -1.35%
2019-02-18 0 8.130 8.090 8.130 8.000 8.180 2,810,000 22,663,820 8.0654 5.645 5.617 5.645 5.554 5.679 4,047,229 5.5998 0.99%
2019-02-15 0 8.050 8.050 8.090 7.970 8.120 2,181,328 17,531,597 8.0371 5.589 5.589 5.617 5.534 5.638 3,141,756 5.5802 -0.86%
2019-02-14 0 8.120 8.120 8.150 7.910 8.180 2,922,000 23,482,000 8.0363 5.638 5.638 5.659 5.492 5.679 4,208,542 5.5796 2.14%
2019-02-13 0 7.950 7.950 7.960 7.890 8.130 4,870,000 38,997,290 8.0077 5.520 5.520 5.527 5.478 5.645 7,014,236 5.5597 0.63%
2019-02-12 0 7.900 7.900 7.910 7.900 8.250 3,567,352 28,613,106 8.0208 5.485 5.485 5.492 5.485 5.728 5,138,039 5.5689 -3.19%
2019-02-11 0 8.160 8.160 8.200 8.100 8.270 2,188,880 17,903,222 8.1792 5.666 5.666 5.693 5.624 5.742 3,152,633 5.6788 0.12%
2019-02-08 0 8.150 8.140 8.150 7.830 8.220 1,994,571 16,169,761 8.1069 5.659 5.652 5.659 5.436 5.707 2,872,770 5.6286 0.87%
2019-02-04 0 8.080 8.080 8.090 8.080 8.250 718,000 5,886,140 8.1980 5.610 5.610 5.617 5.610 5.728 1,034,132 5.6919 -1.58%
2019-02-01 0 8.210 8.200 8.210 8.180 8.420 1,107,500 9,171,420 8.2812 5.700 5.693 5.700 5.679 5.846 1,595,127 5.7497 -1.56%
2019-01-31 0 8.340 8.320 8.350 8.230 8.380 996,000 8,270,120 8.3033 5.790 5.777 5.797 5.714 5.818 1,434,534 5.7650 0.72%
2019-01-30 0 8.280 8.260 8.280 8.210 8.410 1,173,624 9,722,871 8.2845 5.749 5.735 5.749 5.700 5.839 1,690,365 5.7519 -0.72%
2019-01-29 0 8.340 8.310 8.340 8.290 8.380 820,000 6,821,000 8.3183 5.790 5.770 5.790 5.756 5.818 1,181,042 5.7754 -0.24%
2019-01-28 0 8.360 8.350 8.360 8.260 8.680 3,077,501 25,986,168 8.4439 5.804 5.797 5.804 5.735 6.027 4,432,509 5.8626 -0.48%
2019-01-25 0 8.400 8.380 8.400 8.320 8.420 681,567 5,721,360 8.3944 5.832 5.818 5.832 5.777 5.846 981,657 5.8283 0.00%
2019-01-24 0 8.400 8.390 8.400 8.270 8.410 1,884,500 15,752,925 8.3592 5.832 5.825 5.832 5.742 5.839 2,714,236 5.8038 1.20%
2019-01-23 0 8.300 8.260 8.300 8.220 8.400 999,153 8,316,101 8.3232 5.763 5.735 5.763 5.707 5.832 1,439,075 5.7788 -1.07%
2019-01-22 0 8.390 8.370 8.400 8.220 8.390 806,000 6,713,040 8.3288 5.825 5.811 5.832 5.707 5.825 1,160,878 5.7827 1.08%
2019-01-21 0 8.300 8.290 8.300 8.260 8.360 280,000 2,327,840 8.3137 5.763 5.756 5.763 5.735 5.804 403,283 5.7722 0.48%
2019-01-18 0 8.260 8.250 8.260 8.110 8.350 2,875,107 23,496,742 8.1725 5.735 5.728 5.735 5.631 5.797 4,141,002 5.6742 0.00%
2019-01-17 0 8.260 8.250 8.260 8.130 8.430 3,230,000 26,734,182 8.2768 5.735 5.728 5.735 5.645 5.853 4,652,153 5.7466 -0.48%
2019-01-16 0 8.300 8.300 8.340 8.250 8.380 1,103,692 9,176,165 8.3141 5.763 5.763 5.790 5.728 5.818 1,589,642 5.7725 -0.48%
2019-01-15 0 8.340 8.330 8.340 8.100 8.360 940,500 7,797,795 8.2911 5.790 5.784 5.790 5.624 5.804 1,354,597 5.7565 1.58%
2019-01-14 0 8.210 8.180 8.210 8.130 8.400 2,062,000 17,042,990 8.2653 5.700 5.679 5.700 5.645 5.832 2,969,888 5.7386 -2.03%
2019-01-11 0 8.380 8.370 8.380 8.210 8.500 2,153,912 17,980,483 8.3478 5.818 5.811 5.818 5.700 5.902 3,102,268 5.7959 0.48%
2019-01-10 0 8.340 8.330 8.340 8.220 8.350 2,081,958 17,261,563 8.2910 5.790 5.784 5.790 5.707 5.797 2,998,634 5.7565 1.09%
2019-01-09 0 8.250 8.240 8.250 8.140 8.340 2,396,000 19,723,350 8.2318 5.728 5.721 5.728 5.652 5.790 3,450,947 5.7153 1.23%
2019-01-08 0 8.150 8.140 8.150 7.990 8.260 1,736,000 14,144,300 8.1476 5.659 5.652 5.659 5.547 5.735 2,500,352 5.6569 -1.33%
2019-01-07 0 8.260 8.200 8.260 8.180 8.400 2,390,536 19,633,320 8.2129 5.735 5.693 5.735 5.679 5.832 3,443,077 5.7023 0.73%
2019-01-04 0 8.200 8.190 8.200 8.050 8.360 5,496,946 45,129,061 8.2098 5.693 5.686 5.693 5.589 5.804 7,917,223 5.7001 1.11%
2019-01-03 0 8.110 8.090 8.110 7.980 8.380 2,133,601 17,326,398 8.1207 5.631 5.617 5.631 5.541 5.818 3,073,015 5.6382 -2.64%
2019-01-02 0 8.330 8.300 8.340 8.280 8.440 1,743,039 14,588,336 8.3695 5.784 5.763 5.790 5.749 5.860 2,510,490 5.8110 -0.60%
2018-12-31 0 8.380 8.380 8.390 8.300 8.420 498,000 4,173,760 8.3810 5.818 5.818 5.825 5.763 5.846 717,267 5.8190 1.70%
2018-12-28 0 8.240 8.240 8.250 8.080 8.290 768,292 6,293,685 8.1918 5.721 5.721 5.728 5.610 5.756 1,106,567 5.6876 1.85%
2018-12-27 0 8.090 8.080 8.110 8.080 8.390 1,351,230 11,047,073 8.1756 5.617 5.610 5.631 5.610 5.825 1,946,170 5.6763 -2.29%
2018-12-24 0 8.280 8.230 8.280 8.180 8.380 1,375,546 11,436,050 8.3138 5.749 5.714 5.749 5.679 5.818 1,981,192 5.7723 -0.96%
2018-12-21 0 8.360 8.360 8.390 8.240 8.450 4,295,285 35,918,838 8.3624 5.804 5.804 5.825 5.721 5.867 6,186,477 5.8060 -0.83%
2018-12-20 0 8.430 8.430 8.450 8.220 8.570 2,038,214 16,976,460 8.3291 5.853 5.853 5.867 5.707 5.950 2,935,629 5.7829 -0.12%
2018-12-19 0 8.440 8.400 8.440 8.310 8.510 1,394,000 11,722,100 8.4090 5.860 5.832 5.860 5.770 5.909 2,007,771 5.8384 -0.12%
2018-12-18 0 8.450 8.420 8.450 8.370 8.630 1,406,000 11,904,240 8.4667 5.867 5.846 5.867 5.811 5.992 2,025,055 5.8785 -1.97%
2018-12-17 0 8.620 8.620 8.630 8.490 8.730 3,419,286 29,579,620 8.6508 5.985 5.985 5.992 5.895 6.061 4,924,780 6.0063 0.47%
2018-12-14 0 8.580 8.550 8.580 8.530 8.680 1,216,000 10,468,460 8.6089 5.957 5.936 5.957 5.922 6.027 1,751,399 5.9772 -1.27%
2018-12-13 0 8.690 8.680 8.700 8.460 8.780 7,052,000 60,780,480 8.6189 6.033 6.027 6.040 5.874 6.096 10,156,960 5.9841 2.60%
2018-12-12 0 8.590 8.560 8.590 8.500 8.700 2,715,000 23,345,810 8.5988 5.881 5.860 5.881 5.819 5.956 3,965,802 5.8868 0.47%
2018-12-11 0 8.550 8.550 8.570 8.460 8.690 2,414,200 20,635,956 8.5477 5.853 5.853 5.867 5.792 5.949 3,526,423 5.8518 -1.72%
2018-12-10 0 8.700 8.700 8.710 8.500 8.810 1,564,000 13,554,720 8.6667 5.956 5.956 5.963 5.819 6.031 2,284,536 5.9332 -0.57%
2018-12-07 0 8.750 8.730 8.750 8.610 8.790 5,108,000 44,509,480 8.7137 5.990 5.977 5.990 5.894 6.018 7,461,258 5.9654 0.92%
2018-12-06 0 8.670 8.660 8.670 8.650 8.830 3,034,000 26,488,730 8.7306 5.936 5.929 5.936 5.922 6.045 4,431,765 5.9770 -1.48%
2018-12-05 0 8.800 8.740 8.800 8.610 8.800 2,642,027 23,051,880 8.7251 6.025 5.983 6.025 5.894 6.025 3,859,210 5.9732 -0.45%
2018-12-04 0 8.840 8.790 8.840 8.390 8.880 6,324,000 55,499,990 8.7761 6.052 6.018 6.052 5.744 6.079 9,237,470 6.0081 -0.34%
2018-12-03 0 8.870 8.860 8.870 8.740 8.950 5,766,900 51,114,708 8.8635 6.072 6.066 6.072 5.983 6.127 8,423,714 6.0680 0.80%
2018-11-30 0 8.800 8.780 8.800 8.580 8.850 5,772,000 50,294,730 8.7136 6.025 6.011 6.025 5.874 6.059 8,431,163 5.9653 0.34%
2018-11-29 0 8.770 8.770 8.780 8.650 8.880 8,006,000 70,287,612 8.7794 6.004 6.004 6.011 5.922 6.079 11,694,368 6.0104 -0.11%
2018-11-28 0 8.780 8.780 8.790 8.690 8.880 4,165,478 36,525,424 8.7686 6.011 6.011 6.018 5.949 6.079 6,084,516 6.0030 1.27%
2018-11-27 0 8.670 8.670 8.680 8.470 8.850 5,424,000 47,375,160 8.7344 5.936 5.936 5.942 5.799 6.059 7,922,840 5.9796 0.46%
2018-11-26 0 8.630 8.620 8.630 8.380 8.650 2,102,000 18,048,120 8.5862 5.908 5.901 5.908 5.737 5.922 3,070,392 5.8781 3.60%
2018-11-23 0 8.330 8.320 8.350 8.210 8.400 1,230,729 10,241,479 8.3215 5.703 5.696 5.716 5.621 5.751 1,797,726 5.6969 -0.60%
2018-11-22 0 8.380 8.370 8.400 8.090 8.400 1,971,000 16,391,480 8.3163 5.737 5.730 5.751 5.538 5.751 2,879,041 5.6934 0.96%
2018-11-21 0 8.300 8.300 8.320 8.040 8.330 3,400,000 28,085,040 8.2603 5.682 5.682 5.696 5.504 5.703 4,966,382 5.6550 0.97%
2018-11-20 0 8.220 8.170 8.220 7.650 8.380 3,404,000 28,044,543 8.2387 5.627 5.593 5.627 5.237 5.737 4,972,225 5.6402 -1.91%
2018-11-19 0 8.380 8.380 8.390 8.240 8.490 2,910,000 24,425,180 8.3935 5.737 5.737 5.744 5.641 5.812 4,250,638 5.7462 0.72%
2018-11-16 0 8.320 8.300 8.320 7.770 8.330 2,942,000 23,838,040 8.1027 5.696 5.682 5.696 5.319 5.703 4,297,381 5.5471 5.18%
2018-11-15 0 7.910 7.890 7.910 7.840 7.960 1,173,900 9,270,618 7.8973 5.415 5.402 5.415 5.367 5.449 1,714,716 5.4065 0.13%
2018-11-14 0 7.900 7.890 7.900 7.650 7.970 2,278,500 17,856,835 7.8371 5.408 5.402 5.408 5.237 5.456 3,328,206 5.3653 2.46%
2018-11-13 0 7.710 7.710 7.720 7.530 7.750 1,377,889 10,564,731 7.6673 5.278 5.278 5.285 5.155 5.306 2,012,683 5.2491 0.26%
2018-11-12 0 7.690 7.680 7.700 7.620 7.750 866,000 6,633,400 7.6598 5.265 5.258 5.271 5.217 5.306 1,264,967 5.2439 0.39%
2018-11-09 0 7.660 7.660 7.690 7.630 7.900 1,388,350 10,700,060 7.7070 5.244 5.244 5.265 5.224 5.408 2,027,964 5.2763 -2.79%
2018-11-08 0 7.880 7.880 7.890 7.690 7.970 2,174,000 17,131,040 7.8800 5.395 5.395 5.402 5.265 5.456 3,175,563 5.3946 3.14%
2018-11-07 0 7.640 7.640 7.660 7.580 7.790 1,222,300 9,402,508 7.6925 5.230 5.230 5.244 5.189 5.333 1,785,414 5.2663 -0.26%
2018-11-06 0 7.660 7.660 7.670 7.420 7.970 3,656,000 27,754,720 7.5916 5.244 5.244 5.251 5.080 5.456 5,340,321 5.1972 -3.89%
2018-11-05 0 7.970 7.940 7.970 7.410 8.040 5,136,000 40,284,179 7.8435 5.456 5.436 5.456 5.073 5.504 7,502,158 5.3697 5.98%
2018-11-02 0 7.520 7.520 7.530 7.270 7.550 2,536,030 18,782,327 7.4062 5.148 5.148 5.155 4.977 5.169 3,704,380 5.0703 5.17%
2018-11-01 0 7.150 7.150 7.170 7.040 7.180 2,658,000 18,890,730 7.1071 4.895 4.895 4.909 4.820 4.915 3,882,542 4.8656 1.13%
2018-10-31 0 7.070 7.020 7.070 6.980 7.240 2,622,000 18,434,146 7.0306 4.840 4.806 4.840 4.779 4.957 3,829,957 4.8131 1.29%
2018-10-30 0 6.980 6.980 6.990 6.930 7.150 2,202,782 15,385,638 6.9846 4.779 4.779 4.785 4.744 4.895 3,217,605 4.7817 -0.57%
2018-10-29 0 7.020 7.010 7.020 6.970 7.260 2,145,965 15,053,606 7.0148 4.806 4.799 4.806 4.772 4.970 3,134,612 4.8024 -0.57%
2018-10-26 0 7.060 7.040 7.060 6.960 7.320 2,361,429 16,614,590 7.0358 4.833 4.820 4.833 4.765 5.011 3,449,341 4.8167 -1.12%
2018-10-25 0 7.140 7.120 7.140 7.070 7.380 2,256,211 16,208,617 7.1840 4.888 4.874 4.888 4.840 5.052 3,295,649 4.9182 -2.46%
2018-10-24 0 7.320 7.290 7.320 7.230 7.470 2,440,000 17,837,260 7.3104 5.011 4.991 5.011 4.950 5.114 3,564,109 5.0047 -0.41%
2018-10-23 0 7.350 7.350 7.360 7.350 7.820 2,196,000 16,563,260 7.5425 5.032 5.032 5.039 5.032 5.354 3,207,698 5.1636 -6.13%
2018-10-22 0 7.830 7.820 7.830 7.540 7.850 3,852,345 29,756,742 7.7243 5.360 5.354 5.360 5.162 5.374 5,627,122 5.2881 1.16%
2018-10-19 0 7.740 7.720 7.740 7.100 7.760 6,314,120 47,587,276 7.5366 5.299 5.285 5.299 4.861 5.313 9,223,038 5.1596 8.86%
2018-10-18 0 7.110 7.110 7.140 6.980 7.140 2,456,223 17,388,150 7.0792 4.868 4.868 4.888 4.779 4.888 3,587,806 4.8465 1.28%
2018-10-16 0 7.020 7.010 7.020 6.820 7.250 4,353,851 30,489,445 7.0029 4.806 4.799 4.806 4.669 4.963 6,359,672 4.7942 -2.77%
2018-10-15 0 7.220 7.190 7.220 7.150 7.400 2,649,000 19,199,357 7.2478 4.943 4.922 4.943 4.895 5.066 3,869,396 4.9618 0.70%
2018-10-12 0 7.170 7.150 7.170 7.030 7.170 4,649,600 33,051,580 7.1085 4.909 4.895 4.909 4.813 4.909 6,791,673 4.8665 1.99%
2018-10-11 0 7.030 7.000 7.030 6.860 7.360 8,246,000 57,977,632 7.0310 4.813 4.792 4.813 4.696 5.039 12,044,936 4.8134 -6.27%
2018-10-10 0 7.500 7.490 7.500 7.410 7.660 3,588,008 26,951,259 7.5115 5.135 5.128 5.135 5.073 5.244 5,241,005 5.1424 0.67%
2018-10-09 0 7.450 7.450 7.460 7.430 7.870 5,697,868 43,068,715 7.5587 5.100 5.100 5.107 5.087 5.388 8,322,879 5.1747 -4.12%
2018-10-08 0 7.770 7.770 7.780 7.750 7.910 2,714,000 21,239,536 7.8259 5.319 5.319 5.326 5.306 5.415 3,964,341 5.3576 -2.51%
2018-10-05 0 7.970 7.970 8.000 7.920 8.080 1,926,200 15,377,526 7.9833 5.456 5.456 5.477 5.422 5.532 2,813,601 5.4654 -0.87%
2018-10-04 0 8.040 8.040 8.050 8.000 8.300 2,103,540 17,033,721 8.0976 5.504 5.504 5.511 5.477 5.682 3,072,642 5.5437 -3.13%
2018-10-03 0 8.300 8.260 8.300 8.220 8.380 2,715,943 22,509,769 8.2880 5.682 5.655 5.682 5.627 5.737 3,967,179 5.6740 1.97%
2018-10-02 0 8.140 8.140 8.170 8.140 8.880 2,438,000 20,187,541 8.2804 5.573 5.573 5.593 5.573 6.079 3,561,188 5.6688 -7.18%
2018-09-28 0 8.770 8.690 8.770 8.540 8.840 2,573,306 22,360,854 8.6895 6.004 5.949 6.004 5.847 6.052 3,758,829 5.9489 0.69%
2018-09-27 0 8.710 8.710 8.740 8.620 8.800 2,374,600 20,730,791 8.7302 5.963 5.963 5.983 5.901 6.025 3,468,579 5.9767 -1.02%
2018-09-26 0 8.800 8.800 8.860 8.600 8.920 2,603,000 22,829,370 8.7704 6.025 6.025 6.066 5.888 6.107 3,802,203 6.0042 2.09%
2018-09-24 0 8.620 8.600 8.620 8.570 9.180 2,372,000 20,724,868 8.7373 5.901 5.888 5.901 5.867 6.285 3,464,782 5.9816 -4.86%
2018-09-21 0 9.060 9.000 9.060 8.500 9.060 5,354,440 47,658,482 8.9007 6.203 6.161 6.203 5.819 6.203 7,821,233 6.0935 6.46%
2018-09-20 0 8.510 8.460 8.510 8.390 8.690 1,789,100 15,199,860 8.4958 5.826 5.792 5.826 5.744 5.949 2,613,339 5.8163 1.43%
2018-09-19 0 8.390 8.340 8.390 8.190 8.660 3,004,583 25,320,702 8.4274 5.744 5.710 5.744 5.607 5.929 4,388,796 5.7694 1.08%
2018-09-18 0 8.300 8.270 8.300 8.200 8.470 2,572,000 21,405,460 8.3225 5.682 5.662 5.682 5.614 5.799 3,756,922 5.6976 -0.48%
2018-09-17 0 8.340 8.310 8.350 8.290 8.740 2,494,000 21,074,310 8.4500 5.710 5.689 5.716 5.675 5.983 3,642,987 5.7849 -5.76%
2018-09-14 0 8.850 8.790 8.850 8.720 8.850 877,648 7,707,299 8.7818 6.059 6.018 6.059 5.970 6.059 1,281,981 6.0120 0.91%
2018-09-13 0 8.770 8.760 8.770 8.700 9.150 2,804,000 24,804,806 8.8462 6.004 5.997 6.004 5.956 6.264 4,095,804 6.0562 -3.63%
2018-09-12 0 9.100 9.090 9.100 8.790 9.190 4,032,000 36,521,106 9.0578 6.230 6.223 6.230 6.018 6.292 5,889,544 6.2010 3.41%
2018-09-11 0 8.800 8.770 8.800 8.600 8.850 2,820,014 24,607,153 8.7259 6.025 6.004 6.025 5.888 6.059 4,119,196 5.9738 3.41%
2018-09-10 0 8.660 8.660 8.670 8.600 8.880 2,711,930 23,659,007 8.7240 5.826 5.826 5.833 5.786 5.974 4,031,141 5.8691 -0.46%
2018-09-07 0 8.700 8.700 8.730 8.700 9.080 2,752,200 24,308,648 8.8324 5.853 5.853 5.873 5.853 6.109 4,091,000 5.9420 -3.97%
2018-09-06 0 9.060 9.030 9.060 8.700 9.150 3,355,426 30,170,666 8.9916 6.095 6.075 6.095 5.853 6.156 4,987,664 6.0491 3.07%
2018-09-05 0 8.790 8.770 8.790 8.720 8.900 2,062,400 18,095,206 8.7739 5.913 5.900 5.913 5.866 5.987 3,065,649 5.9026 -1.24%
2018-09-04 0 8.900 8.880 8.900 8.730 8.950 1,300,221 11,475,847 8.8261 5.987 5.974 5.987 5.873 6.021 1,932,710 5.9377 -0.34%
2018-09-03 0 8.930 8.920 8.930 8.860 9.180 1,200,000 10,730,288 8.9419 6.008 6.001 6.008 5.961 6.176 1,783,737 6.0156 -0.67%
2018-08-31 0 8.990 8.990 9.000 8.850 9.080 2,716,379 24,475,162 9.0102 6.048 6.048 6.055 5.954 6.109 4,037,754 6.0616 0.45%
2018-08-30 0 8.950 8.950 8.980 8.920 9.160 3,268,273 29,522,562 9.0331 6.021 6.021 6.041 6.001 6.162 4,858,116 6.0770 -1.43%
2018-08-29 0 9.080 9.060 9.080 8.910 9.100 2,098,000 18,867,942 8.9933 6.109 6.095 6.109 5.994 6.122 3,118,566 6.0502 -0.66%
2018-08-28 0 9.140 9.120 9.140 9.030 9.180 1,582,929 14,408,343 9.1023 6.149 6.135 6.149 6.075 6.176 2,352,941 6.1235 0.99%
2018-08-27 0 9.050 9.020 9.050 9.000 9.130 1,490,000 13,486,960 9.0517 6.088 6.068 6.088 6.055 6.142 2,214,806 6.0895 0.67%
2018-08-24 0 8.990 8.990 9.050 8.910 9.200 1,924,300 17,338,798 9.0104 6.048 6.048 6.088 5.994 6.189 2,860,370 6.0617 0.33%
2018-08-23 0 8.960 8.950 8.970 8.900 9.280 1,548,000 13,951,500 9.0126 6.028 6.021 6.035 5.987 6.243 2,301,020 6.0632 -2.40%
2018-08-22 0 9.180 9.170 9.180 9.050 9.590 2,854,000 26,565,060 9.3080 6.176 6.169 6.176 6.088 6.452 4,242,321 6.2619 -1.50%
2018-08-21 0 9.320 9.290 9.320 9.020 9.390 3,209,610 29,783,211 9.2794 6.270 6.250 6.270 6.068 6.317 4,770,916 6.2427 4.25%
2018-08-20 0 8.940 8.940 8.980 8.910 9.080 1,000,583 8,977,180 8.9719 6.014 6.014 6.041 5.994 6.109 1,487,314 6.0358 0.11%
2018-08-17 0 8.930 8.930 8.940 8.850 9.120 1,712,043 15,360,109 8.9718 6.008 6.008 6.014 5.954 6.135 2,544,862 6.0357 0.34%
2018-08-16 0 8.900 8.890 8.900 8.810 9.280 5,036,000 44,958,210 8.9274 5.987 5.981 5.987 5.927 6.243 7,485,748 6.0058 -2.09%
2018-08-15 0 9.090 9.050 9.090 8.880 10.08 6,048,800 56,448,156 9.3321 6.115 6.088 6.115 5.974 6.781 8,991,222 6.2781 -7.81%
2018-08-14 0 9.860 9.810 9.860 9.700 9.920 2,894,154 28,413,389 9.8175 6.633 6.600 6.633 6.526 6.674 4,302,007 6.6047 0.51%
2018-08-13 0 9.810 9.790 9.810 9.620 9.900 2,704,000 26,387,260 9.7586 6.600 6.586 6.600 6.472 6.660 4,019,353 6.5651 1.45%
2018-08-10 0 9.670 9.630 9.670 9.420 9.840 4,339,000 41,928,470 9.6632 6.505 6.479 6.505 6.337 6.620 6,449,695 6.5008 1.90%
2018-08-09 0 9.490 9.480 9.490 9.300 9.610 3,874,000 36,739,960 9.4837 6.384 6.378 6.384 6.257 6.465 5,758,497 6.3801 0.64%
2018-08-08 0 9.430 9.390 9.430 9.380 9.500 1,476,000 13,962,530 9.4597 6.344 6.317 6.344 6.310 6.391 2,193,996 6.3640 -0.74%
2018-08-07 0 9.500 9.450 9.500 9.400 9.560 2,011,500 19,088,020 9.4894 6.391 6.357 6.391 6.324 6.431 2,989,989 6.3840 1.60%
2018-08-06 0 9.350 9.330 9.350 9.200 9.600 5,556,000 52,406,360 9.4324 6.290 6.277 6.290 6.189 6.458 8,258,701 6.3456 0.75%
2018-08-03 0 9.280 9.270 9.280 9.200 10.08 8,623,814 81,968,096 9.5049 6.243 6.236 6.243 6.189 6.781 12,818,845 6.3943 -7.20%
2018-08-02 0 10.00 9.980 10.00 9.890 10.40 2,903,594 29,193,641 10.054 6.727 6.714 6.727 6.653 6.997 4,316,039 6.7640 -0.79%
2018-08-01 0 10.08 10.08 10.10 9.900 10.46 3,503,639 35,276,913 10.069 6.781 6.781 6.795 6.660 7.037 5,207,975 6.7736 -2.14%
2018-07-31 0 10.30 10.28 10.30 10.20 10.56 3,116,229 32,154,641 10.318 6.929 6.916 6.929 6.862 7.104 4,632,110 6.9417 -2.09%
2018-07-30 0 10.52 10.52 10.56 10.34 10.58 3,298,000 34,549,720 10.476 7.077 7.077 7.104 6.956 7.118 4,902,303 7.0477 0.57%
2018-07-27 0 10.46 10.44 10.46 10.26 10.62 3,514,000 36,895,444 10.500 7.037 7.023 7.037 6.902 7.145 5,223,376 7.0635 1.55%
2018-07-26 0 10.30 10.28 10.30 10.04 10.30 3,185,402 32,578,144 10.227 6.929 6.916 6.929 6.754 6.929 4,734,932 6.8804 2.79%
2018-07-25 0 10.02 10.00 10.02 9.830 10.30 4,707,200 47,072,707 10.000 6.741 6.727 6.741 6.613 6.929 6,997,005 6.7276 -1.38%
2018-07-24 0 10.16 10.16 10.20 9.670 10.24 4,516,778 45,549,460 10.085 6.835 6.835 6.862 6.505 6.889 6,713,952 6.7843 4.10%
2018-07-23 0 9.760 9.700 9.760 9.650 9.990 1,221,461 11,928,616 9.7659 6.566 6.526 6.566 6.492 6.721 1,815,637 6.5699 -1.51%
2018-07-20 0 9.910 9.860 9.910 9.720 9.980 3,634,000 35,830,340 9.8598 6.667 6.633 6.667 6.539 6.714 5,401,749 6.6331 0.81%
2018-07-19 0 9.830 9.780 9.840 9.620 9.870 3,048,600 29,673,592 9.7335 6.613 6.579 6.620 6.472 6.640 4,531,583 6.5482 0.31%
2018-07-18 0 9.800 9.760 9.800 9.600 9.950 4,184,000 40,810,982 9.7541 6.593 6.566 6.593 6.458 6.694 6,219,295 6.5620 -1.31%
2018-07-17 0 9.930 9.890 9.930 9.560 10.00 6,772,000 66,232,450 9.7803 6.680 6.653 6.680 6.431 6.727 10,066,221 6.5797 -0.60%
2018-07-16 0 9.990 9.970 9.990 9.640 9.990 6,746,200 66,244,270 9.8195 6.721 6.707 6.721 6.485 6.721 10,027,871 6.6060 3.10%
2018-07-13 0 9.690 9.670 9.690 9.300 9.690 5,879,221 56,246,560 9.5670 6.519 6.505 6.519 6.257 6.519 8,739,152 6.4362 4.42%
2018-07-12 0 9.280 9.250 9.280 9.060 9.300 5,848,880 53,796,485 9.1977 6.243 6.223 6.243 6.095 6.257 8,694,052 6.1877 0.65%
2018-07-11 0 9.220 9.210 9.220 9.050 9.280 1,863,095 17,054,477 9.1538 6.203 6.196 6.203 6.088 6.243 2,769,392 6.1582 -0.43%
2018-07-10 0 9.260 9.250 9.260 9.000 9.260 3,966,051 36,351,457 9.1657 6.230 6.223 6.230 6.055 6.230 5,895,326 6.1661 1.65%
2018-07-09 0 9.110 9.100 9.110 8.910 9.300 4,836,100 43,967,729 9.0916 6.129 6.122 6.129 5.994 6.257 7,188,608 6.1163 0.66%
2018-07-06 0 9.050 9.020 9.050 8.840 9.120 4,853,385 43,454,125 8.9534 6.088 6.068 6.088 5.947 6.135 7,214,301 6.0233 0.22%
2018-07-05 0 9.030 9.000 9.030 8.820 9.180 7,297,111 65,807,226 9.0183 6.075 6.055 6.075 5.934 6.176 10,846,771 6.0670 1.23%
2018-07-04 0 8.920 8.900 8.920 8.730 9.030 6,892,002 61,286,137 8.8924 6.001 5.987 6.001 5.873 6.075 10,244,598 5.9823 0.68%
2018-07-03 0 8.860 8.840 8.860 8.080 8.860 13,230,564 111,279,703 8.4108 5.961 5.947 5.961 5.436 5.961 19,666,536 5.6583 8.18%
2018-06-29 0 8.190 8.150 8.190 8.060 8.200 3,402,000 27,723,950 8.1493 5.510 5.483 5.510 5.422 5.517 5,056,894 5.4824 1.99%
2018-06-28 0 8.030 8.020 8.090 7.950 8.210 5,128,000 41,538,400 8.1003 5.402 5.395 5.443 5.348 5.523 7,622,502 5.4494 1.01%
2018-06-27 0 7.950 7.950 7.980 7.950 8.220 4,675,000 37,461,840 8.0132 5.348 5.348 5.369 5.348 5.530 6,949,141 5.3909 -1.36%
2018-06-26 0 8.060 8.060 8.070 7.840 8.180 3,342,000 26,816,910 8.0242 5.422 5.422 5.429 5.274 5.503 4,967,707 5.3982 -0.98%
2018-06-25 0 8.140 8.140 8.150 8.130 8.260 5,609,518 45,933,885 8.1886 5.476 5.476 5.483 5.469 5.557 8,338,253 5.5088 0.12%
2018-06-22 0 8.130 8.110 8.130 7.930 8.130 2,736,000 21,928,130 8.0147 5.469 5.456 5.469 5.335 5.469 4,066,920 5.3918 1.50%
2018-06-21 0 8.010 7.990 8.010 7.950 8.210 2,184,495 17,691,570 8.0987 5.389 5.375 5.389 5.348 5.523 3,247,137 5.4484 -0.87%
2018-06-20 0 8.080 8.070 8.080 7.820 8.200 3,920,000 31,623,650 8.0673 5.436 5.429 5.436 5.261 5.517 5,826,873 5.4272 3.32%
2018-06-19 0 7.820 7.800 7.820 7.700 8.250 3,944,000 31,148,638 7.8977 5.261 5.247 5.261 5.180 5.550 5,862,548 5.3132 -2.86%
2018-06-15 0 8.050 8.040 8.050 7.630 8.050 6,753,945 53,319,804 7.8946 5.416 5.409 5.416 5.133 5.416 10,039,383 5.3111 4.82%
2018-06-14 0 7.680 7.680 7.700 7.580 7.740 2,777,900 21,278,620 7.6600 5.167 5.167 5.180 5.099 5.207 4,129,202 5.1532 -0.52%
2018-06-13 0 7.720 7.710 7.720 7.570 7.790 4,898,900 37,566,024 7.6683 5.194 5.187 5.194 5.093 5.241 7,281,957 5.1588 -1.40%
2018-06-12 0 7.830 7.780 7.830 7.700 8.000 3,164,000 24,611,860 7.7787 5.268 5.234 5.268 5.180 5.382 4,703,119 5.2331 -1.51%
2018-06-11 0 7.950 7.910 7.950 7.830 8.100 2,196,000 17,522,780 7.9794 5.348 5.321 5.348 5.268 5.449 3,264,238 5.3681 1.92%
2018-06-08 0 7.800 7.780 7.800 7.620 8.000 2,104,000 16,398,500 7.7940 5.247 5.234 5.247 5.126 5.382 3,127,485 5.2434 -1.76%
2018-06-07 0 7.940 7.940 7.970 7.880 8.120 2,291,500 18,290,635 7.9819 5.342 5.342 5.362 5.301 5.463 3,406,194 5.3698 -1.37%
2018-06-06 0 8.050 8.020 8.050 7.840 8.120 3,126,689 25,091,713 8.0250 5.416 5.395 5.416 5.274 5.463 4,647,658 5.3988 2.68%
2018-06-05 0 7.840 7.820 7.840 7.680 7.870 1,086,340 8,419,881 7.7507 5.274 5.261 5.274 5.167 5.295 1,614,787 5.2142 0.51%
2018-06-04 0 7.800 7.780 7.800 7.720 7.900 1,080,000 8,414,080 7.7908 5.247 5.234 5.247 5.194 5.315 1,605,363 5.2412 -0.13%
2018-06-01 0 7.810 7.800 7.810 7.680 7.850 1,897,000 14,777,630 7.7900 5.254 5.247 5.254 5.167 5.281 2,819,790 5.2407 1.17%
2018-05-31 0 7.720 7.700 7.720 7.490 7.720 3,028,493 23,064,412 7.6158 5.194 5.180 5.194 5.039 5.194 4,501,695 5.1235 3.21%
2018-05-30 0 7.480 7.470 7.480 7.410 7.540 2,561,000 19,074,990 7.4483 5.032 5.025 5.032 4.985 5.072 3,806,791 5.0108 -0.80%
2018-05-29 0 7.540 7.530 7.540 7.520 7.620 2,192,000 16,565,700 7.5573 5.072 5.066 5.072 5.059 5.126 3,258,292 5.0842 -0.26%
2018-05-28 0 7.560 7.560 7.570 7.470 7.610 2,442,000 18,379,000 7.5262 5.086 5.086 5.093 5.025 5.120 3,629,904 5.0632 -0.53%
2018-05-25 0 7.600 7.600 7.610 7.600 7.820 2,894,000 22,167,170 7.6597 5.113 5.113 5.120 5.113 5.261 4,301,778 5.1530 -2.19%
2018-05-24 0 7.770 7.770 7.780 7.730 7.830 900,000 6,980,680 7.7563 5.227 5.227 5.234 5.200 5.268 1,337,803 5.2180 0.13%
2018-05-23 0 7.760 7.750 7.760 7.740 7.880 1,839,304 14,397,315 7.8276 5.221 5.214 5.221 5.207 5.301 2,734,028 5.2660 0.26%
2018-05-21 0 7.740 7.730 7.740 7.690 7.810 2,734,000 21,224,960 7.7633 5.207 5.200 5.207 5.173 5.254 4,063,947 5.2227 0.00%
2018-05-18 0 7.740 7.730 7.740 7.710 7.920 1,766,000 13,749,260 7.7855 5.207 5.200 5.207 5.187 5.328 2,625,066 5.2377 -1.15%
2018-05-17 0 7.830 7.830 7.850 7.800 8.000 1,218,862 9,584,141 7.8632 5.268 5.268 5.281 5.247 5.382 1,811,774 5.2899 -0.13%
2018-05-16 0 7.840 7.840 7.890 7.830 7.930 1,812,303 14,307,015 7.8944 5.274 5.274 5.308 5.268 5.335 2,693,893 5.3109 -1.38%
2018-05-15 0 7.950 7.940 7.950 7.880 8.000 1,312,000 10,447,380 7.9629 5.348 5.342 5.348 5.301 5.382 1,950,219 5.3570 0.13%
2018-05-14 0 7.940 7.920 7.940 7.820 7.990 2,844,000 22,442,060 7.8910 5.342 5.328 5.342 5.261 5.375 4,227,456 5.3086 1.53%
2018-05-11 0 7.820 7.800 7.820 7.710 7.840 1,874,000 14,580,882 7.7806 5.261 5.247 5.261 5.187 5.274 2,785,602 5.2344 0.26%
2018-05-10 0 7.800 7.770 7.800 7.700 7.860 971,252 7,519,043 7.7416 5.247 5.227 5.247 5.180 5.288 1,443,715 5.2081 0.52%
2018-05-09 0 7.760 7.740 7.760 7.750 7.830 811,500 6,312,420 7.7787 5.221 5.207 5.221 5.214 5.268 1,206,252 5.2331 -0.64%
2018-05-08 0 7.810 7.810 7.830 7.690 7.830 1,482,000 11,505,070 7.7632 5.254 5.254 5.268 5.173 5.268 2,202,915 5.2227 1.43%
2018-05-07 0 7.700 7.700 7.710 7.670 7.810 890,000 6,855,760 7.7031 5.180 5.180 5.187 5.160 5.254 1,322,938 5.1822 -1.41%
2018-05-04 0 7.810 7.790 7.810 7.720 7.820 1,154,530 8,996,698 7.7925 5.254 5.241 5.254 5.194 5.261 1,716,148 5.2424 1.17%
2018-05-03 0 7.720 7.690 7.720 7.580 7.740 2,128,000 16,268,188 7.6448 5.194 5.173 5.194 5.099 5.207 3,163,160 5.1430 1.71%
2018-05-02 0 7.590 7.580 7.590 7.440 7.620 2,082,000 15,762,060 7.5706 5.106 5.099 5.106 5.005 5.126 3,094,783 5.0931 1.47%
2018-04-30 0 7.480 7.480 7.490 7.440 7.620 1,336,903 10,037,992 7.5084 5.032 5.032 5.039 5.005 5.126 1,987,236 5.0512 -1.19%
2018-04-27 0 7.570 7.550 7.570 7.480 7.700 2,376,243 17,997,551 7.5740 5.093 5.079 5.093 5.032 5.180 3,532,160 5.0953 -2.07%
2018-04-26 0 7.730 7.730 7.750 7.720 7.920 1,136,000 8,809,000 7.7544 5.200 5.200 5.214 5.194 5.328 1,688,604 5.2167 -2.40%
2018-04-25 0 7.920 7.910 7.920 7.870 7.960 814,000 6,437,720 7.9087 5.328 5.321 5.328 5.295 5.355 1,209,968 5.3206 -0.50%
2018-04-24 0 7.960 7.950 7.960 7.720 7.980 1,982,000 15,721,166 7.9320 5.355 5.348 5.355 5.194 5.369 2,946,139 5.3362 3.11%
2018-04-23 0 7.720 7.720 7.740 7.720 7.790 2,390,000 18,521,600 7.7496 5.194 5.194 5.207 5.194 5.241 3,552,609 5.2135 -0.77%
2018-04-20 0 7.780 7.770 7.780 7.700 7.840 6,548,891 50,906,118 7.7732 5.234 5.227 5.234 5.180 5.274 9,734,581 5.2294 -1.14%
2018-04-19 0 7.870 7.850 7.870 7.820 7.930 1,434,000 11,260,740 7.8527 5.295 5.281 5.295 5.261 5.335 2,131,565 5.2828 0.38%
2018-04-18 0 7.840 7.820 7.840 7.550 7.920 3,500,000 27,151,868 7.7577 5.274 5.261 5.274 5.079 5.328 5,202,565 5.2189 -0.25%
2018-04-17 0 7.860 7.850 7.870 7.830 7.990 2,237,000 17,577,342 7.8576 5.288 5.281 5.295 5.268 5.375 3,325,183 5.2861 -0.76%
2018-04-16 0 7.920 7.880 7.920 7.860 7.960 2,466,000 19,478,610 7.8989 5.328 5.301 5.328 5.288 5.355 3,665,579 5.3139 -0.50%
2018-04-13 0 7.960 7.940 7.960 7.900 8.000 1,137,000 9,017,600 7.9310 5.355 5.342 5.355 5.315 5.382 1,690,091 5.3356 -0.50%
2018-04-12 0 8.000 7.970 8.000 7.900 8.050 1,432,098 11,415,956 7.9715 5.382 5.362 5.382 5.315 5.416 2,128,738 5.3628 -0.50%
2018-04-11 0 8.040 8.040 8.050 7.950 8.080 2,443,000 19,607,600 8.0260 5.409 5.409 5.416 5.348 5.436 3,631,391 5.3995 0.12%
2018-04-10 0 8.030 8.030 8.040 7.950 8.110 2,730,000 21,881,840 8.0153 5.402 5.402 5.409 5.348 5.456 4,058,001 5.3923 1.01%
2018-04-09 0 7.950 7.930 7.950 7.820 8.010 2,490,300 19,764,603 7.9366 5.348 5.335 5.348 5.261 5.389 3,701,700 5.3393 1.15%
2018-04-06 0 7.860 7.820 7.860 7.820 8.120 1,712,000 13,455,120 7.8593 5.288 5.261 5.288 5.261 5.463 2,544,798 5.2873 -0.13%
2018-04-04 0 7.870 7.860 7.870 7.850 8.100 1,556,000 12,337,550 7.9290 5.295 5.288 5.295 5.281 5.449 2,312,912 5.3342 -2.11%
2018-04-03 0 8.040 7.990 8.040 7.890 8.100 1,206,000 9,666,968 8.0157 5.409 5.375 5.409 5.308 5.449 1,792,655 5.3925 0.63%
2018-03-29 0 7.990 7.960 7.990 7.880 7.990 1,543,232 12,228,265 7.9238 5.375 5.355 5.375 5.301 5.375 2,293,933 5.3307 0.38%
2018-03-28 0 7.960 7.920 7.970 7.920 8.160 1,632,000 13,058,990 8.0018 5.355 5.328 5.362 5.328 5.490 2,425,882 5.3832 -1.00%
2018-03-27 0 8.040 8.040 8.070 7.880 8.100 2,157,893 17,216,156 7.9782 5.409 5.409 5.429 5.301 5.449 3,207,594 5.3673 0.50%
2018-03-26 0 8.000 8.000 8.020 7.810 8.290 2,995,800 24,066,860 8.0335 5.382 5.382 5.395 5.254 5.577 4,453,099 5.4045 0.76%
2018-03-23 0 7.940 7.930 7.940 7.800 8.070 6,384,000 50,565,280 7.9206 5.342 5.335 5.342 5.247 5.429 9,489,479 5.3286 -3.05%
2018-03-22 0 8.190 8.150 8.190 8.100 8.330 2,850,000 23,419,988 8.2175 5.510 5.483 5.510 5.449 5.604 4,236,375 5.5283 -1.56%
2018-03-21 0 8.320 8.310 8.320 7.930 8.320 6,529,500 53,452,910 8.1864 5.597 5.591 5.597 5.335 5.597 9,705,758 5.5073 4.13%
2018-03-20 0 7.990 7.980 8.030 7.960 8.050 1,890,600 15,108,718 7.9915 5.375 5.369 5.402 5.355 5.416 2,810,277 5.3762 -1.60%
2018-03-19 0 8.120 8.100 8.120 7.850 8.130 3,670,400 29,574,452 8.0576 5.463 5.449 5.463 5.281 5.469 5,455,856 5.4207 2.14%
2018-03-16 0 7.950 7.950 7.990 7.940 8.060 4,487,403 35,815,261 7.9813 5.348 5.348 5.375 5.342 5.422 6,670,288 5.3694 -0.25%
2018-03-15 0 7.970 7.970 7.980 7.630 8.100 4,917,000 39,137,340 7.9596 5.362 5.362 5.369 5.133 5.449 7,308,861 5.3548 3.64%
2018-03-14 0 7.690 7.680 7.690 7.660 7.800 2,330,200 17,989,514 7.7202 5.173 5.167 5.173 5.153 5.247 3,463,719 5.1937 -0.39%
2018-03-13 0 7.720 7.710 7.720 7.510 7.790 3,553,000 27,102,380 7.6280 5.194 5.187 5.194 5.052 5.241 5,281,347 5.1317 0.92%
2018-03-12 0 7.650 7.600 7.650 7.520 7.650 1,172,000 8,890,510 7.5858 5.146 5.113 5.146 5.059 5.146 1,742,116 5.1033 0.79%
2018-03-09 0 7.590 7.530 7.590 7.510 7.640 2,012,500 15,242,903 7.5741 5.106 5.066 5.106 5.052 5.140 2,991,475 5.0954 -0.39%
2018-03-08 0 7.620 7.620 7.630 7.580 7.630 1,342,000 10,213,116 7.6104 5.126 5.126 5.133 5.099 5.133 1,994,812 5.1198 0.79%
2018-03-07 0 7.560 7.560 7.570 7.540 7.650 2,118,000 16,037,610 7.5721 5.086 5.086 5.093 5.072 5.146 3,148,295 5.0941 0.27%
2018-03-06 0 7.540 7.530 7.540 7.250 7.670 10,060,149 75,636,460 7.5184 5.072 5.066 5.072 4.877 5.160 14,953,881 5.0580 4.29%
2018-03-05 0 7.230 7.220 7.230 7.060 7.250 3,332,000 23,876,712 7.1659 4.864 4.857 4.864 4.750 4.877 4,952,842 4.8208 2.26%
2018-03-02 0 7.070 7.050 7.070 6.830 7.140 2,572,000 17,958,680 6.9824 4.756 4.743 4.756 4.595 4.803 3,823,142 4.6974 1.58%
2018-03-01 0 6.960 6.930 6.960 6.800 6.980 2,742,200 19,023,228 6.9372 4.682 4.662 4.682 4.575 4.696 4,076,136 4.6670 0.72%
2018-02-28 0 6.910 6.900 6.910 6.810 7.110 7,434,187 51,284,699 6.8985 4.649 4.642 4.649 4.581 4.783 11,050,527 4.6409 -3.22%
2018-02-27 0 7.140 7.130 7.140 7.120 7.300 1,742,227 12,431,034 7.1351 4.803 4.797 4.803 4.790 4.911 2,589,729 4.8001 -0.83%
2018-02-26 0 7.200 7.180 7.200 7.100 7.270 3,308,000 23,691,293 7.1618 4.844 4.830 4.844 4.776 4.891 4,917,168 4.8181 0.00%
2018-02-23 0 7.200 7.190 7.200 7.090 7.240 4,498,000 32,164,688 7.1509 4.844 4.837 4.844 4.770 4.871 6,686,040 4.8107 0.00%
2018-02-22 0 7.200 7.200 7.210 7.060 7.220 2,445,000 17,518,770 7.1651 4.844 4.844 4.850 4.750 4.857 3,634,364 4.8203 0.70%
2018-02-21 0 7.150 7.120 7.150 7.050 7.150 1,637,437 11,627,884 7.1013 4.810 4.790 4.810 4.743 4.810 2,433,964 4.7773 0.70%
2018-02-20 0 7.100 7.100 7.110 7.010 7.140 1,402,000 9,915,240 7.0722 4.776 4.776 4.783 4.716 4.803 2,083,999 4.7578 0.85%
2018-02-15 0 7.040 7.030 7.040 6.830 7.040 1,073,292 7,486,587 6.9753 4.736 4.729 4.736 4.595 4.736 1,595,392 4.6926 1.44%
2018-02-14 0 6.940 6.920 6.940 6.750 6.940 956,773 6,546,019 6.8418 4.669 4.655 4.669 4.541 4.669 1,422,193 4.6028 1.31%
2018-02-13 0 6.850 6.820 6.850 6.730 6.920 1,768,000 12,031,540 6.8052 4.608 4.588 4.608 4.528 4.655 2,628,039 4.5781 1.78%
2018-02-12 0 6.730 6.710 6.730 6.650 6.770 2,403,757 16,128,502 6.7097 4.528 4.514 4.528 4.474 4.554 3,573,058 4.5139 0.00%
2018-02-09 0 6.730 6.710 6.730 6.500 6.730 9,405,926 61,818,071 6.5722 4.528 4.514 4.528 4.373 4.528 13,981,413 4.4214 0.45%
2018-02-08 0 6.700 6.700 6.710 6.630 6.760 2,745,200 18,390,940 6.6993 4.507 4.507 4.514 4.460 4.548 4,080,595 4.5069 0.15%
2018-02-07 0 6.690 6.690 6.700 6.680 7.060 5,796,000 39,436,780 6.8041 4.501 4.501 4.507 4.494 4.750 8,615,448 4.5774 -1.33%
2018-02-06 0 6.780 6.770 6.780 6.700 7.050 12,977,062 88,196,550 6.7963 4.561 4.554 4.561 4.507 4.743 19,289,718 4.5722 -4.78%
2018-02-05 0 7.120 7.120 7.130 7.000 7.220 4,280,945 30,321,873 7.0830 4.790 4.790 4.797 4.709 4.857 6,363,399 4.7650 -1.52%
2018-02-02 0 7.230 7.230 7.250 7.170 7.340 3,302,000 23,978,080 7.2617 4.864 4.864 4.877 4.824 4.938 4,908,249 4.8853 0.42%
2018-02-01 0 7.200 7.190 7.200 7.190 7.460 2,465,595 17,908,827 7.2635 4.844 4.837 4.844 4.837 5.019 3,664,977 4.8865 -2.44%
2018-01-31 0 7.380 7.360 7.380 7.170 7.380 4,198,000 30,457,858 7.2553 4.965 4.951 4.965 4.824 4.965 6,240,106 4.8810 0.41%
2018-01-30 0 7.350 7.340 7.350 7.210 7.560 5,330,000 39,292,850 7.3720 4.945 4.938 4.945 4.850 5.086 7,922,764 4.9595 -3.16%
2018-01-29 0 7.590 7.580 7.590 7.540 7.670 4,495,431 34,137,971 7.5939 5.106 5.099 5.106 5.072 5.160 6,682,221 5.1088 -0.52%
2018-01-26 0 7.630 7.620 7.630 7.500 7.670 4,234,000 32,157,390 7.5950 5.133 5.126 5.133 5.046 5.160 6,293,618 5.1095 0.00%
2018-01-25 0 7.630 7.600 7.630 7.540 7.700 3,949,855 30,154,213 7.6343 5.133 5.113 5.133 5.072 5.180 5,871,251 5.1359 0.26%
2018-01-24 0 7.610 7.600 7.610 7.440 7.700 4,728,000 35,771,270 7.5658 5.120 5.113 5.120 5.005 5.180 7,027,923 5.0899 -1.17%
2018-01-23 0 7.700 7.690 7.700 7.180 7.700 16,826,400 127,841,946 7.5977 5.180 5.173 5.180 4.830 5.180 25,011,556 5.1113 7.54%
2018-01-22 0 7.160 7.130 7.160 7.090 7.330 2,612,000 18,707,900 7.1623 4.817 4.797 4.817 4.770 4.931 3,882,600 4.8184 0.00%
2018-01-19 0 7.160 7.140 7.160 6.770 7.220 12,611,000 89,578,850 7.1032 4.817 4.803 4.817 4.554 4.857 18,745,587 4.7787 5.60%
2018-01-18 0 6.780 6.770 6.800 6.740 6.970 3,228,000 22,043,320 6.8288 4.561 4.554 4.575 4.534 4.689 4,798,252 4.5940 -1.88%
2018-01-17 0 6.910 6.910 6.930 6.850 6.970 2,558,000 17,645,150 6.8980 4.649 4.649 4.662 4.608 4.689 3,802,332 4.6406 -0.14%
2018-01-16 0 6.920 6.920 6.930 6.860 6.980 3,326,700 22,946,787 6.8978 4.655 4.655 4.662 4.615 4.696 4,944,964 4.6404 -0.14%
2018-01-15 0 6.930 6.890 6.930 6.830 7.030 5,157,000 35,672,760 6.9173 4.662 4.635 4.662 4.595 4.729 7,665,609 4.6536 -1.14%
2018-01-12 0 7.010 6.980 7.010 6.970 7.080 3,618,450 25,359,929 7.0085 4.716 4.696 4.716 4.689 4.763 5,378,635 4.7149 0.14%
2018-01-11 0 7.000 6.980 7.000 6.860 7.090 3,334,000 23,313,434 6.9926 4.709 4.696 4.709 4.615 4.770 4,955,815 4.7043 0.86%
2018-01-10 0 6.940 6.920 6.940 6.830 6.940 2,566,000 17,709,000 6.9014 4.669 4.655 4.669 4.595 4.669 3,814,224 4.6429 0.73%
2018-01-09 0 6.890 6.860 6.890 6.820 6.920 1,916,000 13,145,730 6.8610 4.635 4.615 4.635 4.588 4.655 2,848,033 4.6157 0.15%
2018-01-08 0 6.880 6.850 6.880 6.840 6.970 2,074,000 14,246,990 6.8693 4.628 4.608 4.628 4.602 4.689 3,082,892 4.6213 -0.15%
2018-01-05 0 6.890 6.880 6.890 6.850 6.990 1,929,900 13,318,972 6.9014 4.635 4.628 4.635 4.608 4.702 2,868,695 4.6429 -1.15%
2018-01-04 0 6.970 6.950 6.970 6.860 6.990 2,702,470 18,733,582 6.9320 4.689 4.676 4.689 4.615 4.702 4,017,079 4.6635 1.60%
2018-01-03 0 6.860 6.840 6.860 6.800 7.000 4,248,700 29,296,008 6.8953 4.615 4.602 4.615 4.575 4.709 6,315,469 4.6388 -2.00%
2018-01-02 0 7.000 6.990 7.000 6.900 7.090 3,037,800 21,248,966 6.9949 4.709 4.702 4.709 4.642 4.770 4,515,530 4.7058 -0.99%
2017-12-29 0 7.070 7.050 7.070 6.970 7.090 2,577,000 18,129,260 7.0350 4.756 4.743 4.756 4.689 4.770 3,830,575 4.7328 0.71%
2017-12-28 0 7.020 7.000 7.020 6.950 7.120 3,427,800 24,062,410 7.0198 4.723 4.709 4.723 4.676 4.790 5,095,244 4.7225 0.00%
2017-12-27 0 7.020 7.020 7.040 6.940 7.140 2,292,000 16,141,000 7.0423 4.723 4.723 4.736 4.669 4.803 3,406,937 4.7377 0.72%
2017-12-22 0 6.970 6.970 7.000 6.870 7.020 1,980,010 13,728,748 6.9337 4.689 4.689 4.709 4.622 4.723 2,943,180 4.6646 0.72%
2017-12-21 0 6.920 6.910 6.950 6.880 6.980 1,257,141 8,712,890 6.9307 4.655 4.649 4.676 4.628 4.696 1,868,674 4.6626 0.14%
2017-12-20 0 6.910 6.900 6.910 6.890 7.070 3,304,900 23,035,942 6.9702 4.649 4.642 4.649 4.635 4.756 4,912,560 4.6892 -0.86%
2017-12-19 0 6.970 6.970 6.980 6.720 7.000 2,830,000 19,666,480 6.9493 4.689 4.689 4.696 4.521 4.709 4,206,646 4.6751 3.72%
2017-12-18 0 6.720 6.720 6.740 6.650 6.880 2,693,560 18,213,580 6.7619 4.521 4.521 4.534 4.474 4.628 4,003,835 4.5490 -0.30%
2017-12-15 0 6.740 6.730 6.740 6.650 7.020 11,893,900 80,706,384 6.7855 4.534 4.528 4.534 4.474 4.723 17,679,655 4.5649 -3.71%
2017-12-14 0 7.000 6.990 7.000 6.910 7.120 3,734,606 26,161,073 7.0050 4.709 4.702 4.709 4.649 4.790 5,551,295 4.7126 -0.28%
2017-12-13 0 7.100 7.090 7.100 7.010 7.170 2,716,000 19,288,060 7.1016 4.723 4.716 4.723 4.663 4.769 4,083,199 4.7238 -0.98%
2017-12-12 0 7.170 7.170 7.180 7.110 7.210 3,928,000 28,105,020 7.1550 4.769 4.769 4.776 4.729 4.796 5,905,304 4.7593 0.70%
2017-12-11 0 7.120 7.110 7.130 7.040 7.300 5,654,000 40,293,222 7.1265 4.736 4.729 4.743 4.683 4.856 8,500,149 4.7403 -1.93%
2017-12-08 0 7.260 7.240 7.260 7.010 7.410 7,646,000 54,877,900 7.1773 4.829 4.816 4.829 4.663 4.929 11,494,896 4.7741 -2.02%
2017-12-07 0 7.410 7.390 7.410 7.190 7.420 9,468,000 69,578,820 7.3488 4.929 4.916 4.929 4.783 4.936 14,234,067 4.8882 3.49%
2017-12-06 0 7.160 7.160 7.190 6.890 7.240 11,600,000 82,293,900 7.0943 4.763 4.763 4.783 4.583 4.816 17,439,287 4.7189 0.56%
2017-12-05 0 7.120 7.090 7.120 7.000 7.260 9,582,297 68,502,074 7.1488 4.736 4.716 4.736 4.656 4.829 14,405,899 4.7551 -1.11%
2017-12-04 0 7.200 7.190 7.200 6.490 7.330 33,506,850 237,382,664 7.0846 4.789 4.783 4.789 4.317 4.876 50,373,758 4.7124 11.46%
2017-12-01 0 6.460 6.450 6.460 6.190 6.470 16,186,000 102,967,460 6.3615 4.297 4.290 4.297 4.117 4.304 24,333,820 4.2315 3.69%
2017-11-30 0 6.230 6.190 6.230 5.920 6.250 8,972,597 54,913,953 6.1202 4.144 4.117 4.144 3.938 4.157 13,489,284 4.0709 2.47%
2017-11-29 0 6.080 6.070 6.080 5.940 6.080 3,308,000 19,878,300 6.0092 4.044 4.038 4.044 3.951 4.044 4,973,204 3.9971 2.36%
2017-11-28 0 5.940 5.930 5.940 5.900 6.010 4,883,406 28,948,323 5.9279 3.951 3.944 3.951 3.924 3.998 7,341,648 3.9430 -0.34%
2017-11-27 0 5.960 5.960 5.970 5.920 6.010 1,489,403 8,881,863 5.9634 3.964 3.964 3.971 3.938 3.998 2,239,149 3.9666 -1.16%
2017-11-24 0 6.030 5.990 6.030 5.870 6.050 2,568,000 15,379,120 5.9888 4.011 3.984 4.011 3.905 4.024 3,860,697 3.9835 2.03%
2017-11-23 0 5.910 5.900 5.910 5.870 6.030 4,554,000 27,049,241 5.9397 3.931 3.924 3.931 3.905 4.011 6,846,424 3.9509 -1.01%
2017-11-22 0 5.970 5.950 5.970 5.800 6.000 11,249,000 66,350,900 5.8984 3.971 3.958 3.971 3.858 3.991 16,911,599 3.9234 1.19%
2017-11-21 0 5.900 5.890 5.900 5.850 6.000 14,670,000 86,952,490 5.9272 3.924 3.918 3.924 3.891 3.991 22,054,685 3.9426 -1.67%
2017-11-20 0 6.000 5.990 6.000 5.950 6.050 3,310,000 19,837,220 5.9931 3.991 3.984 3.991 3.958 4.024 4,976,210 3.9864 0.00%
2017-11-17 0 6.000 5.990 6.000 5.970 6.060 6,738,000 40,469,980 6.0062 3.991 3.984 3.991 3.971 4.031 10,129,821 3.9951 -0.33%
2017-11-16 0 6.020 6.000 6.020 5.930 6.020 4,496,000 26,905,120 5.9842 4.004 3.991 4.004 3.944 4.004 6,759,227 3.9805 0.17%
2017-11-15 0 6.010 6.000 6.010 6.000 6.080 4,795,000 28,941,800 6.0358 3.998 3.991 3.998 3.991 4.044 7,208,740 4.0148 -0.17%
2017-11-14 0 6.020 6.000 6.020 5.960 6.100 2,270,000 13,674,580 6.0240 4.004 3.991 4.004 3.964 4.058 3,412,688 4.0070 -0.66%
2017-11-13 0 6.060 6.060 6.070 5.950 6.100 5,754,000 34,558,080 6.0059 4.031 4.031 4.038 3.958 4.058 8,650,488 3.9949 -0.49%
2017-11-10 0 6.090 6.060 6.090 6.040 6.150 2,329,550 14,206,513 6.0984 4.051 4.031 4.051 4.018 4.091 3,502,215 4.0564 -0.98%
2017-11-09 0 6.150 6.140 6.150 6.010 6.240 7,670,000 47,157,420 6.1483 4.091 4.084 4.091 3.998 4.151 11,530,977 4.0896 0.00%
2017-11-08 0 6.150 6.130 6.150 6.020 6.190 9,705,500 59,391,955 6.1194 4.091 4.077 4.091 4.004 4.117 14,591,121 4.0704 2.33%
2017-11-07 0 6.010 6.010 6.020 5.960 6.090 8,801,858 52,885,988 6.0085 3.998 3.998 4.004 3.964 4.051 13,232,598 3.9966 1.01%
2017-11-06 0 5.950 5.940 5.950 5.920 5.990 3,258,000 19,390,620 5.9517 3.958 3.951 3.958 3.938 3.984 4,898,034 3.9589 -0.50%
2017-11-03 0 5.980 5.950 5.980 5.820 6.090 13,481,222 80,877,599 5.9993 3.978 3.958 3.978 3.871 4.051 20,267,492 3.9905 2.93%
2017-11-02 0 5.810 5.810 5.830 5.600 5.890 5,606,000 32,381,330 5.7762 3.865 3.865 3.878 3.725 3.918 8,427,987 3.8421 3.01%
2017-11-01 0 5.640 5.620 5.640 5.600 5.710 5,576,000 31,493,380 5.6480 3.752 3.738 3.752 3.725 3.798 8,382,885 3.7569 -0.70%
2017-10-31 0 5.680 5.680 5.700 5.630 5.810 3,882,000 22,258,240 5.7337 3.778 3.778 3.791 3.745 3.865 5,836,148 3.8139 -1.05%
2017-10-30 0 5.740 5.720 5.740 5.510 5.780 5,674,800 32,003,380 5.6396 3.818 3.805 3.818 3.665 3.845 8,531,420 3.7512 2.50%
2017-10-27 0 5.600 5.600 5.610 5.600 5.840 7,840,000 44,734,460 5.7059 3.725 3.725 3.732 3.725 3.885 11,786,553 3.7954 -2.78%
2017-10-26 0 5.760 5.760 5.820 5.760 6.000 5,260,000 30,780,860 5.8519 3.831 3.831 3.871 3.831 3.991 7,907,815 3.8925 -3.03%
2017-10-25 0 5.940 5.940 5.950 5.900 6.010 8,446,000 50,506,140 5.9799 3.951 3.951 3.958 3.924 3.998 12,697,605 3.9776 -0.17%
2017-10-24 0 5.950 5.920 5.950 5.900 6.020 2,326,000 13,865,220 5.9610 3.958 3.938 3.958 3.924 4.004 3,496,878 3.9650 -0.17%
2017-10-23 0 5.960 5.960 5.970 5.930 6.010 6,528,000 39,106,540 5.9906 3.964 3.964 3.971 3.944 3.998 9,814,109 3.9847 -0.67%
2017-10-20 0 6.000 5.970 6.000 5.900 6.050 6,449,964 38,648,944 5.9921 3.991 3.971 3.991 3.924 4.024 9,696,791 3.9857 0.84%
2017-10-19 0 5.950 5.950 5.960 5.740 6.000 11,614,000 68,233,100 5.8751 3.958 3.958 3.964 3.818 3.991 17,460,335 3.9079 -0.17%
2017-10-18 0 5.960 5.950 5.960 5.850 6.020 7,591,000 45,289,530 5.9662 3.964 3.958 3.964 3.891 4.004 11,412,210 3.9685 1.02%
2017-10-17 0 5.900 5.890 5.910 5.900 6.010 5,918,000 35,154,280 5.9402 3.924 3.918 3.931 3.924 3.998 8,897,043 3.9512 -1.67%
2017-10-16 0 6.000 5.970 6.000 5.860 6.120 9,853,100 59,279,888 6.0164 3.991 3.971 3.991 3.898 4.071 14,813,021 4.0019 -0.33%
2017-10-13 0 6.020 6.000 6.020 5.600 6.020 12,501,000 73,064,480 5.8447 4.004 3.991 4.004 3.725 4.004 18,793,839 3.8877 4.51%
2017-10-12 0 5.760 5.760 5.800 5.750 5.980 14,214,000 83,222,950 5.8550 3.831 3.831 3.858 3.825 3.978 21,369,141 3.8945 -3.52%
2017-10-11 0 5.970 5.960 5.970 5.860 6.140 16,834,000 101,586,980 6.0346 3.971 3.964 3.971 3.898 4.084 25,308,014 4.0140 -1.49%
2017-10-10 0 6.060 6.060 6.070 5.980 6.220 15,801,000 96,334,690 6.0967 4.031 4.031 4.038 3.978 4.137 23,755,016 4.0553 -0.33%
2017-10-09 0 6.080 6.080 6.090 5.550 6.190 33,570,000 199,314,320 5.9373 4.044 4.044 4.051 3.692 4.117 50,468,697 3.9493 9.55%
2017-10-06 0 5.550 5.510 5.550 5.480 5.560 4,318,000 23,816,236 5.5156 3.692 3.665 3.692 3.645 3.698 6,491,624 3.6688 0.18%
2017-10-04 0 5.540 5.510 5.540 5.480 5.590 2,750,000 15,277,480 5.5554 3.685 3.665 3.685 3.645 3.718 4,134,314 3.6953 0.00%
2017-10-03 0 5.540 5.540 5.550 5.510 5.640 7,858,000 43,816,440 5.5760 3.685 3.685 3.692 3.665 3.752 11,813,614 3.7090 0.00%
2017-09-29 0 5.540 5.500 5.540 5.420 5.550 4,128,000 22,704,550 5.5001 3.685 3.658 3.685 3.605 3.692 6,205,981 3.6585 0.36%
2017-09-28 0 5.520 5.510 5.520 5.410 5.560 6,507,000 35,715,644 5.4888 3.672 3.665 3.672 3.599 3.698 9,782,538 3.6510 0.00%
2017-09-27 0 5.520 5.500 5.530 5.370 5.570 11,584,000 63,810,450 5.5085 3.672 3.658 3.678 3.572 3.705 17,415,233 3.6641 2.03%
2017-09-26 0 5.410 5.410 5.430 5.320 5.560 9,575,913 52,159,128 5.4469 3.599 3.599 3.612 3.539 3.698 14,396,302 3.6231 -0.92%
2017-09-25 0 5.460 5.440 5.460 5.190 5.460 13,630,700 73,566,921 5.3971 3.632 3.618 3.632 3.452 3.632 20,492,215 3.5900 4.00%
2017-09-22 0 5.250 5.240 5.250 5.150 5.310 15,387,000 80,997,600 5.2640 3.492 3.485 3.492 3.426 3.532 23,132,613 3.5014 0.57%
2017-09-21 0 5.220 5.200 5.220 5.090 5.260 8,378,000 43,265,970 5.1642 3.472 3.459 3.472 3.386 3.499 12,595,375 3.4351 0.58%
2017-09-20 0 5.190 5.180 5.200 5.130 5.260 7,980,900 41,536,986 5.2045 3.452 3.446 3.459 3.412 3.499 11,998,380 3.4619 -1.14%
2017-09-19 0 5.250 5.240 5.250 5.190 5.310 9,666,000 50,713,140 5.2465 3.492 3.485 3.492 3.452 3.532 14,531,737 3.4898 1.55%
2017-09-18 0 5.170 5.170 5.190 5.000 5.310 16,590,000 85,951,800 5.1809 3.439 3.439 3.452 3.326 3.532 24,941,188 3.4462 3.61%
2017-09-15 0 4.990 4.960 4.990 4.850 5.030 8,234,000 40,918,900 4.9695 3.319 3.299 3.319 3.226 3.346 12,378,887 3.3055 0.00%
2017-09-14 0 4.990 4.990 5.010 4.750 5.040 11,358,000 56,267,840 4.9540 3.319 3.319 3.332 3.160 3.352 17,075,468 3.2952 3.53%
2017-09-13 0 4.820 4.820 4.830 4.710 4.870 7,312,517 35,300,924 4.8275 3.206 3.206 3.213 3.133 3.239 10,993,542 3.2111 1.05%
2017-09-12 0 4.770 4.750 4.770 4.600 4.830 12,481,000 59,584,350 4.7740 3.173 3.160 3.173 3.060 3.213 18,763,771 3.1755 2.36%
2017-09-11 0 4.660 4.660 4.670 4.410 4.710 8,797,300 40,588,699 4.6138 3.100 3.100 3.106 2.933 3.133 13,225,745 3.0689 4.72%
2017-09-08 0 4.450 4.420 4.450 4.360 4.460 2,402,000 10,618,488 4.4207 2.960 2.940 2.960 2.900 2.967 3,611,135 2.9405 1.60%
2017-09-07 0 4.380 4.380 4.400 4.380 4.430 4,554,000 20,023,040 4.3968 2.913 2.913 2.927 2.913 2.947 6,846,424 2.9246 -0.45%
2017-09-06 0 4.400 4.400 4.420 4.340 4.470 3,376,000 14,881,000 4.4079 2.927 2.927 2.940 2.887 2.973 5,075,434 2.9320 -1.12%
2017-09-05 0 4.450 4.440 4.450 4.420 4.510 4,582,000 20,433,360 4.4595 2.960 2.953 2.960 2.940 3.000 6,888,519 2.9663 0.23%
2017-09-04 0 4.600 4.590 4.600 4.530 4.620 8,006,400 36,751,640 4.5903 2.953 2.947 2.953 2.908 2.966 12,470,472 2.9471 1.55%
2017-09-01 0 4.530 4.530 4.540 4.480 4.560 5,134,000 23,279,290 4.5343 2.908 2.908 2.915 2.876 2.928 7,996,528 2.9112 0.22%
2017-08-31 0 4.520 4.500 4.520 4.410 4.540 6,080,000 27,362,600 4.5004 2.902 2.889 2.902 2.831 2.915 9,469,983 2.8894 2.49%
2017-08-30 0 4.410 4.410 4.420 4.320 4.430 4,568,037 20,083,731 4.3966 2.831 2.831 2.838 2.774 2.844 7,115,005 2.8227 1.85%
2017-08-29 0 4.330 4.330 4.340 4.320 4.370 2,655,731 11,539,655 4.3452 2.780 2.780 2.786 2.774 2.806 4,136,468 2.7897 -0.46%
2017-08-28 0 4.350 4.340 4.350 4.300 4.370 4,362,000 18,952,660 4.3449 2.793 2.786 2.793 2.761 2.806 6,794,090 2.7896 0.46%
2017-08-25 0 4.330 4.330 4.340 4.290 4.370 4,766,000 20,629,460 4.3285 2.780 2.780 2.786 2.754 2.806 7,423,345 2.7790 -0.23%
2017-08-24 0 4.340 4.340 4.350 4.270 4.380 4,200,148 18,166,174 4.3251 2.786 2.786 2.793 2.741 2.812 6,541,995 2.7769 -0.23%
2017-08-22 0 4.350 4.350 4.360 4.340 4.420 5,230,000 22,860,190 4.3710 2.793 2.793 2.799 2.786 2.838 8,146,054 2.8063 -0.91%
2017-08-21 0 4.390 4.390 4.400 4.390 4.440 2,498,400 11,006,712 4.4055 2.819 2.819 2.825 2.819 2.851 3,891,415 2.8285 -1.13%
2017-08-18 0 4.440 4.440 4.450 4.400 4.470 3,194,000 14,154,420 4.4316 2.851 2.851 2.857 2.825 2.870 4,974,856 2.8452 -0.89%
2017-08-17 0 4.480 4.470 4.480 4.470 4.550 3,040,000 13,691,740 4.5039 2.876 2.870 2.876 2.870 2.921 4,734,991 2.8916 -0.67%
2017-08-16 0 4.510 4.510 4.530 4.400 4.550 4,602,500 20,689,790 4.4953 2.896 2.896 2.908 2.825 2.921 7,168,683 2.8861 1.81%
2017-08-15 0 4.430 4.430 4.440 4.430 4.500 4,488,000 19,993,750 4.4549 2.844 2.844 2.851 2.844 2.889 6,990,343 2.8602 0.00%
2017-08-14 0 4.430 4.430 4.440 4.390 4.450 2,176,000 9,645,620 4.4327 2.844 2.844 2.851 2.819 2.857 3,389,257 2.8459 1.37%
2017-08-11 0 4.370 4.370 4.380 4.330 4.430 4,121,259 18,032,251 4.3754 2.806 2.806 2.812 2.780 2.844 6,419,120 2.8091 -1.80%
2017-08-10 0 4.450 4.440 4.450 4.410 4.500 6,128,000 27,325,060 4.4591 2.857 2.851 2.857 2.831 2.889 9,544,746 2.8628 0.91%
2017-08-09 0 4.410 4.400 4.410 4.350 4.410 3,088,700 13,540,956 4.3840 2.831 2.825 2.831 2.793 2.831 4,810,845 2.8147 1.38%
2017-08-08 0 4.350 4.340 4.350 4.280 4.420 5,431,170 23,544,521 4.3351 2.793 2.786 2.793 2.748 2.838 8,459,389 2.7832 0.46%
2017-08-07 0 4.330 4.330 4.340 4.320 4.390 3,058,000 13,289,680 4.3459 2.780 2.780 2.786 2.774 2.819 4,763,028 2.7902 -0.92%
2017-08-04 0 4.370 4.370 4.390 4.300 4.420 7,926,000 34,468,220 4.3488 2.806 2.806 2.819 2.761 2.838 12,345,244 2.7920 -1.13%
2017-08-03 0 4.420 4.400 4.420 4.330 4.430 4,836,000 21,256,380 4.3954 2.838 2.825 2.838 2.780 2.844 7,532,374 2.8220 1.84%
2017-08-02 0 4.340 4.330 4.350 4.280 4.360 5,832,000 25,241,320 4.3281 2.786 2.780 2.793 2.748 2.799 9,083,707 2.7787 1.17%
2017-08-01 0 4.290 4.280 4.290 4.250 4.300 5,660,000 24,214,220 4.2781 2.754 2.748 2.754 2.729 2.761 8,815,806 2.7467 0.70%
2017-07-31 0 4.260 4.250 4.270 4.180 4.270 4,390,000 18,595,224 4.2358 2.735 2.729 2.741 2.684 2.741 6,837,701 2.7195 0.95%
2017-07-28 0 4.220 4.210 4.220 4.180 4.260 4,615,000 19,413,930 4.2067 2.709 2.703 2.709 2.684 2.735 7,188,153 2.7008 -0.24%
2017-07-27 0 4.230 4.230 4.240 4.220 4.300 2,910,000 12,357,100 4.2464 2.716 2.716 2.722 2.709 2.761 4,532,508 2.7263 -0.70%
2017-07-26 0 4.260 4.260 4.280 4.240 4.340 2,880,000 12,365,940 4.2937 2.735 2.735 2.748 2.722 2.786 4,485,781 2.7567 -0.47%
2017-07-25 0 4.280 4.280 4.300 4.260 4.320 3,222,300 13,820,806 4.2891 2.748 2.748 2.761 2.735 2.774 5,018,935 2.7537 0.47%
2017-07-24 0 4.260 4.260 4.280 4.240 4.330 6,190,500 26,458,375 4.2740 2.735 2.735 2.748 2.722 2.780 9,642,093 2.7440 -0.93%
2017-07-21 0 4.300 4.280 4.300 4.280 4.350 3,046,000 13,106,210 4.3028 2.761 2.748 2.761 2.748 2.793 4,744,337 2.7625 -0.23%
2017-07-20 0 4.310 4.290 4.320 4.290 4.320 4,170,000 17,939,300 4.3020 2.767 2.754 2.774 2.754 2.774 6,495,038 2.7620 0.00%
2017-07-19 0 4.310 4.300 4.310 4.290 4.330 5,000,000 21,529,060 4.3058 2.767 2.761 2.767 2.754 2.780 7,787,815 2.7645 0.00%
2017-07-18 0 4.310 4.300 4.310 4.280 4.330 5,366,000 23,128,640 4.3102 2.767 2.761 2.767 2.748 2.780 8,357,883 2.7673 0.00%
2017-07-17 0 4.310 4.300 4.310 4.280 4.470 8,913,100 38,808,582 4.3541 2.767 2.761 2.767 2.748 2.870 13,882,714 2.7955 -2.93%
2017-07-14 0 4.440 4.430 4.440 4.430 4.520 5,334,200 23,811,910 4.4640 2.851 2.844 2.851 2.844 2.902 8,308,352 2.8660 -1.33%
2017-07-13 0 4.500 4.500 4.510 4.470 4.540 4,648,000 20,935,890 4.5043 2.889 2.889 2.896 2.870 2.915 7,239,553 2.8919 -0.44%
2017-07-12 0 4.520 4.510 4.520 4.500 4.560 2,144,000 9,683,200 4.5164 2.902 2.896 2.902 2.889 2.928 3,339,415 2.8997 0.44%
2017-07-11 0 4.500 4.500 4.510 4.450 4.590 4,313,000 19,394,270 4.4967 2.889 2.889 2.896 2.857 2.947 6,717,769 2.8870 -1.32%
2017-07-10 0 4.560 4.550 4.570 4.460 4.570 1,960,921 8,869,230 4.5230 2.928 2.921 2.934 2.863 2.934 3,054,258 2.9039 2.24%
2017-07-07 0 4.460 4.450 4.460 4.450 4.470 2,776,466 12,418,985 4.4729 2.863 2.857 2.863 2.857 2.870 4,324,521 2.8718 -0.67%
2017-07-06 0 4.490 4.480 4.490 4.450 4.510 1,674,000 7,506,020 4.4839 2.883 2.876 2.883 2.857 2.896 2,607,360 2.8788 0.67%
2017-07-05 0 4.460 4.460 4.470 4.460 4.530 2,102,000 9,433,700 4.4880 2.863 2.863 2.870 2.863 2.908 3,273,997 2.8814 -1.11%
2017-07-04 0 4.510 4.490 4.520 4.450 4.590 2,494,000 11,229,350 4.5025 2.896 2.883 2.902 2.857 2.947 3,884,562 2.8908 -0.88%
2017-07-03 0 4.550 4.560 4.570 4.500 4.740 5,209,000 23,803,628 4.5697 2.921 2.928 2.934 2.889 3.043 8,113,345 2.9339 -2.99%
2017-06-30 0 4.690 4.680 4.700 4.530 4.720 4,035,000 18,697,520 4.6338 3.011 3.005 3.018 2.908 3.030 6,284,767 2.9751 1.30%
2017-06-29 0 4.630 4.610 4.660 4.600 4.900 8,490,000 40,283,320 4.7448 2.973 2.960 2.992 2.953 3.146 13,223,709 3.0463 -1.70%
2017-06-28 0 4.710 4.710 4.730 4.600 4.760 3,165,000 14,886,386 4.7034 3.024 3.024 3.037 2.953 3.056 4,929,687 3.0197 2.84%
2017-06-27 0 4.580 4.570 4.600 4.510 4.600 2,482,000 11,340,720 4.5692 2.940 2.934 2.953 2.896 2.953 3,865,871 2.9335 0.00%
2017-06-26 0 4.580 4.560 4.590 4.500 4.660 3,010,000 13,765,960 4.5734 2.940 2.928 2.947 2.889 2.992 4,688,264 2.9363 -0.87%
2017-06-23 0 4.620 4.620 4.640 4.590 4.750 4,146,000 19,287,500 4.6521 2.966 2.966 2.979 2.947 3.050 6,457,656 2.9868 -1.28%
2017-06-22 0 4.680 4.650 4.700 4.510 4.700 2,614,000 12,131,150 4.6408 3.005 2.985 3.018 2.896 3.018 4,071,470 2.9796 3.77%
2017-06-21 0 4.510 4.490 4.510 4.470 4.550 1,981,700 8,916,656 4.4995 2.896 2.883 2.896 2.870 2.921 3,086,623 2.8888 0.45%
2017-06-20 0 4.490 4.490 4.520 4.490 4.600 2,089,600 9,458,976 4.5267 2.883 2.883 2.902 2.883 2.953 3,254,684 2.9063 -1.75%
2017-06-19 0 4.570 4.550 4.570 4.500 4.590 1,818,000 8,272,880 4.5505 2.934 2.921 2.934 2.889 2.947 2,831,649 2.9216 1.56%
2017-06-16 0 4.500 4.450 4.500 4.440 4.500 4,072,127 18,216,871 4.4736 2.889 2.857 2.889 2.851 2.889 6,342,594 2.8721 1.12%
2017-06-15 0 4.450 4.440 4.460 4.440 4.550 2,080,000 9,332,110 4.4866 2.857 2.851 2.863 2.851 2.921 3,239,731 2.8805 -0.89%
2017-06-14 0 4.490 4.480 4.490 4.440 4.600 2,136,000 9,584,008 4.4869 2.883 2.876 2.883 2.851 2.953 3,326,954 2.8807 0.22%
2017-06-13 0 4.480 4.450 4.480 4.410 4.600 3,098,000 13,857,696 4.4731 2.876 2.857 2.876 2.831 2.953 4,825,330 2.8719 -1.97%
2017-06-12 0 4.570 4.550 4.570 4.530 4.700 3,450,000 15,938,391 4.6198 2.934 2.921 2.934 2.908 3.018 5,373,592 2.9661 -1.72%
2017-06-09 0 4.650 4.630 4.650 4.600 4.720 2,360,000 10,949,100 4.6394 2.985 2.973 2.985 2.953 3.030 3,675,849 2.9787 -1.27%
2017-06-08 0 4.710 4.700 4.710 4.680 4.790 4,820,100 22,792,042 4.7285 3.024 3.018 3.024 3.005 3.075 7,507,609 3.0359 0.43%
2017-06-07 0 4.690 4.680 4.700 4.380 4.830 13,902,000 63,742,860 4.5852 3.011 3.005 3.018 2.812 3.101 21,653,240 2.9438 3.53%
2017-06-06 0 4.530 4.520 4.550 4.500 5.040 11,622,280 54,340,703 4.6756 2.908 2.902 2.921 2.889 3.236 18,102,433 3.0018 -9.40%
2017-06-05 0 5.000 4.990 5.000 4.960 5.100 2,840,000 14,191,700 4.9971 3.210 3.204 3.210 3.184 3.274 4,423,479 3.2083 -1.57%
2017-06-02 0 5.080 5.080 5.090 5.020 5.090 1,505,332 7,613,390 5.0576 3.262 3.262 3.268 3.223 3.268 2,344,649 3.2471 0.59%
2017-06-01 0 5.050 5.030 5.060 5.020 5.100 3,258,000 16,428,320 5.0425 3.242 3.229 3.249 3.223 3.274 5,074,540 3.2374 -0.98%
2017-05-31 0 5.100 5.090 5.120 5.050 5.210 2,338,000 11,932,090 5.1035 3.274 3.268 3.287 3.242 3.345 3,641,582 3.2766 -2.11%
2017-05-29 0 5.210 5.190 5.220 5.080 5.220 1,182,000 6,114,980 5.1734 3.345 3.332 3.351 3.262 3.351 1,841,039 3.3215 2.36%
2017-05-26 0 5.090 5.080 5.120 5.080 5.140 670,000 3,414,240 5.0959 3.268 3.262 3.287 3.262 3.300 1,043,567 3.2717 -0.97%
2017-05-25 0 5.140 5.140 5.150 5.130 5.220 636,000 3,278,650 5.1551 3.300 3.300 3.306 3.294 3.351 990,610 3.3097 -0.77%
2017-05-24 0 5.180 5.190 5.220 5.180 5.260 1,702,348 8,850,525 5.1990 3.326 3.332 3.351 3.326 3.377 2,651,514 3.3379 -0.96%
2017-05-23 0 5.230 5.200 5.240 5.100 5.250 3,516,000 18,206,304 5.1781 3.358 3.339 3.364 3.274 3.371 5,476,391 3.3245 1.16%
2017-05-22 0 5.170 5.170 5.180 5.080 5.190 2,514,000 12,882,020 5.1241 3.319 3.319 3.326 3.262 3.332 3,915,713 3.2898 1.77%
2017-05-19 0 5.080 5.070 5.080 5.040 5.100 1,592,000 8,053,922 5.0590 3.262 3.255 3.262 3.236 3.274 2,479,640 3.2480 0.79%
2017-05-18 0 5.040 5.030 5.040 5.000 5.050 865,261 4,350,695 5.0282 3.236 3.229 3.236 3.210 3.242 1,347,698 3.2282 0.40%
2017-05-17 0 5.020 5.010 5.020 5.000 5.050 2,042,898 10,246,214 5.0155 3.223 3.217 3.223 3.210 3.242 3,181,942 3.2201 -0.20%
2017-05-16 0 5.030 5.020 5.030 5.000 5.070 1,538,000 7,733,670 5.0284 3.229 3.223 3.229 3.210 3.255 2,395,532 3.2284 0.60%
2017-05-15 0 5.000 4.990 5.010 4.990 5.090 6,258,000 31,630,577 5.0544 3.210 3.204 3.217 3.204 3.268 9,747,229 3.2451 -1.77%
2017-05-12 0 5.090 5.090 5.110 5.070 5.170 1,496,043 7,659,197 5.1196 3.268 3.268 3.281 3.255 3.319 2,330,181 3.2870 -0.97%
2017-05-11 0 5.140 5.140 5.150 5.110 5.200 1,860,057 9,581,163 5.1510 3.300 3.300 3.306 3.281 3.339 2,897,156 3.3071 -0.39%
2017-05-10 0 5.160 5.150 5.160 5.130 5.220 2,444,344 12,646,165 5.1736 3.313 3.306 3.313 3.294 3.351 3,807,220 3.3216 0.39%
2017-05-09 0 5.140 5.120 5.140 5.070 5.140 656,000 3,346,770 5.1018 3.300 3.287 3.300 3.255 3.300 1,021,761 3.2755 1.78%
2017-05-08 0 5.050 5.050 5.060 5.020 5.130 3,095,240 15,635,850 5.0516 3.242 3.242 3.249 3.223 3.294 4,821,031 3.2433 -0.98%
2017-05-05 0 5.100 5.100 5.130 5.100 5.190 3,306,000 16,942,280 5.1247 3.274 3.274 3.294 3.274 3.332 5,149,303 3.2902 -1.73%
2017-05-04 0 5.190 5.180 5.190 5.140 5.280 2,304,000 11,941,250 5.1828 3.332 3.326 3.332 3.300 3.390 3,588,625 3.3275 0.58%
2017-05-02 0 5.160 5.140 5.150 5.130 5.300 2,366,000 12,275,400 5.1883 3.313 3.300 3.306 3.294 3.403 3,685,194 3.3310 -0.77%
2017-04-28 0 5.200 5.200 5.220 5.120 5.220 2,448,525 12,672,125 5.1754 3.339 3.339 3.351 3.287 3.351 3,813,732 3.3228 0.39%
2017-04-27 0 5.180 5.180 5.190 5.130 5.220 2,161,200 11,185,164 5.1754 3.326 3.326 3.332 3.294 3.351 3,366,205 3.3228 -0.19%
2017-04-26 0 5.190 5.190 5.200 5.160 5.260 2,328,000 12,089,410 5.1930 3.332 3.332 3.339 3.313 3.377 3,626,007 3.3341 0.00%
2017-04-25 0 5.190 5.170 5.190 5.000 5.200 3,109,000 15,894,160 5.1123 3.332 3.319 3.332 3.210 3.339 4,842,463 3.2822 2.17%
2017-04-24 0 5.080 5.080 5.100 5.050 5.170 3,838,000 19,532,610 5.0893 3.262 3.262 3.274 3.242 3.319 5,977,927 3.2675 -0.97%
2017-04-21 0 5.130 5.120 5.130 5.100 5.200 2,961,852 15,249,025 5.1485 3.294 3.287 3.294 3.274 3.339 4,613,271 3.3055 -0.58%
2017-04-20 0 5.160 5.160 5.170 5.130 5.220 2,708,742 14,007,880 5.1714 3.313 3.313 3.319 3.294 3.351 4,219,036 3.3202 0.00%
2017-04-19 0 5.160 5.140 5.170 5.110 5.200 2,336,000 12,019,920 5.1455 3.313 3.300 3.319 3.281 3.339 3,638,467 3.3036 -1.34%
2017-04-18 0 5.230 5.210 5.230 5.150 5.300 2,390,000 12,450,320 5.2093 3.358 3.345 3.358 3.306 3.403 3,722,575 3.3445 -0.19%
2017-04-13 0 5.240 5.210 5.240 5.200 5.270 4,064,000 21,240,340 5.2265 3.364 3.345 3.364 3.339 3.383 6,329,936 3.3555 0.38%
2017-04-12 0 5.220 5.210 5.240 5.190 5.300 2,835,000 14,828,520 5.2305 3.351 3.345 3.364 3.332 3.403 4,415,691 3.3581 -1.14%
2017-04-11 0 5.280 5.280 5.300 5.250 5.380 4,116,862 21,846,384 5.3066 3.390 3.390 3.403 3.371 3.454 6,412,272 3.4070 -1.12%
2017-04-10 0 5.340 5.320 5.350 5.240 5.400 2,498,000 13,276,260 5.3148 3.428 3.416 3.435 3.364 3.467 3,890,792 3.4122 -0.56%
2017-04-07 0 5.370 5.350 5.370 5.250 5.410 3,834,465 20,454,601 5.3344 3.448 3.435 3.448 3.371 3.473 5,972,421 3.4248 -0.74%
2017-04-06 0 5.410 5.410 5.430 5.280 5.440 3,544,000 19,122,934 5.3959 3.473 3.473 3.486 3.390 3.493 5,520,003 3.4643 -0.37%
2017-04-05 0 5.430 5.390 5.440 5.200 5.460 6,634,000 35,586,050 5.3642 3.486 3.461 3.493 3.339 3.505 10,332,873 3.4440 4.62%
2017-04-03 0 5.190 5.170 5.200 5.110 5.220 1,377,438 7,149,092 5.1901 3.332 3.319 3.339 3.281 3.351 2,145,446 3.3322 1.37%
2017-03-31 0 5.120 5.120 5.150 5.080 5.200 2,573,615 13,246,168 5.1469 3.287 3.287 3.306 3.262 3.339 4,008,567 3.3045 -1.35%
2017-03-30 0 5.190 5.180 5.210 5.100 5.210 3,284,000 16,911,080 5.1495 3.332 3.326 3.345 3.274 3.345 5,115,037 3.3062 2.17%
2017-03-29 0 5.080 5.080 5.100 5.040 5.150 2,204,000 11,230,580 5.0955 3.262 3.262 3.274 3.236 3.306 3,432,869 3.2715 0.79%
2017-03-28 0 5.040 5.030 5.070 5.010 5.100 2,176,000 11,038,230 5.0727 3.236 3.229 3.255 3.217 3.274 3,389,257 3.2568 0.20%
2017-03-27 0 5.030 5.020 5.050 5.000 5.050 2,230,398 11,221,738 5.0313 3.229 3.223 3.242 3.210 3.242 3,473,985 3.2302 -0.20%
2017-03-24 0 5.040 5.030 5.060 5.020 5.080 4,141,000 20,919,930 5.0519 3.236 3.229 3.249 3.223 3.262 6,449,868 3.2435 -0.40%
2017-03-23 0 5.060 5.040 5.050 4.990 5.080 2,286,000 11,528,782 5.0432 3.249 3.236 3.242 3.204 3.262 3,560,589 3.2379 1.00%
2017-03-22 0 5.010 5.000 5.010 4.930 5.100 4,498,939 22,539,176 5.0099 3.217 3.210 3.217 3.165 3.274 7,007,381 3.2165 -2.91%
2017-03-21 0 5.160 5.140 5.170 5.100 5.170 2,584,000 13,297,460 5.1461 3.313 3.300 3.319 3.274 3.319 4,024,743 3.3039 0.00%
2017-03-20 0 5.160 5.130 5.160 5.080 5.170 1,604,000 8,232,760 5.1326 3.313 3.294 3.313 3.262 3.319 2,498,331 3.2953 0.98%
2017-03-17 0 5.110 5.090 5.120 5.050 5.150 5,182,000 26,385,620 5.0918 3.281 3.268 3.287 3.242 3.306 8,071,291 3.2691 -0.78%
2017-03-16 0 5.150 5.130 5.150 5.080 5.190 1,827,233 9,394,538 5.1414 3.306 3.294 3.306 3.262 3.332 2,846,030 3.3009 0.59%
2017-03-15 0 5.120 5.120 5.150 5.100 5.180 779,419 4,007,742 5.1420 3.287 3.287 3.306 3.274 3.326 1,213,994 3.3013 -0.58%
2017-03-14 0 5.150 5.140 5.150 5.140 5.200 404,000 2,086,820 5.1654 3.306 3.300 3.306 3.300 3.339 629,255 3.3163 -0.58%
2017-03-13 0 5.180 5.180 5.200 5.150 5.220 1,140,949 5,921,908 5.1903 3.326 3.326 3.339 3.306 3.351 1,777,100 3.3323 -0.19%
2017-03-10 0 5.190 5.190 5.200 5.110 5.210 3,912,400 20,229,452 5.1706 3.332 3.332 3.339 3.281 3.345 6,093,809 3.3197 0.58%
2017-03-09 0 5.160 5.150 5.170 5.130 5.240 2,315,243 11,950,591 5.1617 3.313 3.306 3.319 3.294 3.364 3,606,137 3.3140 -0.96%
2017-03-08 0 5.210 5.200 5.210 5.070 5.220 3,802,086 19,711,875 5.1845 3.345 3.339 3.345 3.255 3.351 5,921,988 3.3286 2.76%
2017-03-07 0 5.070 5.060 5.070 5.040 5.210 3,274,876 16,811,267 5.1334 3.255 3.249 3.255 3.236 3.345 5,100,826 3.2958 -1.93%
2017-03-06 0 5.170 5.170 5.180 5.000 5.180 3,029,684 15,536,424 5.1281 3.319 3.319 3.326 3.210 3.326 4,718,924 3.2924 3.19%
2017-03-03 0 5.010 5.000 5.030 4.930 5.040 2,923,058 14,606,798 4.9971 3.217 3.210 3.229 3.165 3.236 4,552,847 3.2083 1.21%
2017-03-02 0 4.950 4.930 4.950 4.900 5.030 6,557,269 32,533,448 4.9614 3.178 3.165 3.178 3.146 3.229 10,213,359 3.1854 0.61%
2017-03-01 0 4.920 4.920 4.940 4.910 5.120 6,641,500 33,187,425 4.9970 3.159 3.159 3.172 3.152 3.287 10,344,554 3.2082 -3.15%
2017-02-28 0 5.080 5.070 5.100 5.060 5.220 3,417,285 17,488,246 5.1176 3.262 3.255 3.274 3.249 3.351 5,322,637 3.2856 -1.93%
2017-02-27 0 5.180 5.170 5.190 5.170 5.270 1,822,000 9,487,790 5.2073 3.326 3.319 3.332 3.319 3.383 2,837,880 3.3433 -0.96%
2017-02-24 0 5.230 5.200 5.240 5.190 5.300 2,038,043 10,671,272 5.2360 3.358 3.339 3.364 3.332 3.403 3,174,380 3.3617 0.38%
2017-02-23 0 5.210 5.180 5.210 5.170 5.240 1,941,568 10,094,490 5.1991 3.345 3.326 3.345 3.319 3.364 3,024,114 3.3380 -0.38%
2017-02-22 0 5.230 5.210 5.240 5.190 5.270 1,746,000 9,107,490 5.2162 3.358 3.345 3.364 3.332 3.383 2,719,505 3.3490 0.00%
2017-02-21 0 5.230 5.200 5.230 5.110 5.260 1,048,193 5,463,047 5.2119 3.358 3.339 3.358 3.281 3.377 1,632,627 3.3462 -0.19%
2017-02-20 0 5.240 5.220 5.240 5.130 5.370 5,704,000 29,652,660 5.1986 3.364 3.351 3.364 3.294 3.448 8,884,339 3.3376 -2.42%
2017-02-17 0 5.370 5.370 5.400 5.370 5.480 1,048,831 5,665,192 5.4014 3.448 3.448 3.467 3.448 3.518 1,633,620 3.4679 -1.29%
2017-02-16 0 5.440 5.420 5.440 5.400 5.500 1,697,718 9,243,910 5.4449 3.493 3.480 3.493 3.467 3.531 2,644,303 3.4958 -0.73%
2017-02-15 0 5.480 5.440 5.480 5.440 5.540 3,145,243 17,242,721 5.4822 3.518 3.493 3.518 3.493 3.557 4,898,914 3.5197 0.37%
2017-02-14 0 5.460 5.440 5.460 5.440 5.490 1,416,375 7,738,687 5.4637 3.505 3.493 3.505 3.493 3.525 2,206,093 3.5079 0.37%
2017-02-13 0 5.440 5.420 5.450 5.410 5.490 3,156,785 17,177,290 5.4414 3.493 3.480 3.499 3.473 3.525 4,916,891 3.4935 0.00%
2017-02-10 0 5.440 5.420 5.450 5.350 5.510 3,415,163 18,595,491 5.4450 3.493 3.480 3.499 3.435 3.538 5,319,331 3.4958 1.68%
2017-02-09 0 5.350 5.320 5.350 5.250 5.400 3,332,751 17,763,918 5.3301 3.435 3.416 3.435 3.371 3.467 5,190,969 3.4221 0.19%
2017-02-08 0 5.340 5.330 5.340 5.300 5.410 4,385,960 23,471,196 5.3514 3.428 3.422 3.428 3.403 3.473 6,831,409 3.4358 0.95%
2017-02-07 0 5.290 5.290 5.320 5.290 5.380 2,454,000 13,077,710 5.3291 3.396 3.396 3.416 3.396 3.454 3,822,259 3.4215 -3.11%
2017-02-06 0 5.460 5.440 5.470 5.170 5.470 3,778,820 20,257,371 5.3608 3.505 3.493 3.512 3.319 3.512 5,885,750 3.4418 5.20%
2017-02-03 0 5.190 5.170 5.190 5.150 5.210 1,580,643 8,174,198 5.1714 3.332 3.319 3.332 3.306 3.345 2,461,951 3.3202 0.00%
2017-02-02 0 5.190 5.190 5.200 5.120 5.230 3,237,133 16,796,724 5.1888 3.332 3.332 3.339 3.287 3.358 5,042,038 3.3313 0.19%
2017-02-01 0 5.180 5.170 5.180 5.130 5.290 2,194,000 11,351,140 5.1737 3.326 3.319 3.326 3.294 3.396 3,417,293 3.3217 -2.08%
2017-01-27 0 5.290 5.270 5.290 5.200 5.390 652,000 3,434,740 5.2680 3.396 3.383 3.396 3.339 3.461 1,015,531 3.3822 0.19%
2017-01-26 0 5.280 5.250 5.280 5.210 5.310 3,151,800 16,619,368 5.2730 3.390 3.371 3.390 3.345 3.409 4,909,127 3.3854 -0.56%
2017-01-25 0 5.310 5.300 5.320 5.230 5.430 3,282,000 17,489,660 5.3290 3.409 3.403 3.416 3.358 3.486 5,111,922 3.4213 -2.39%
2017-01-24 0 5.440 5.420 5.440 5.400 5.500 1,402,000 7,623,980 5.4379 3.493 3.480 3.493 3.467 3.531 2,183,703 3.4913 0.18%
2017-01-23 0 5.430 5.410 5.440 5.390 5.530 2,743,415 15,024,164 5.4764 3.486 3.473 3.493 3.461 3.550 4,273,042 3.5160 -1.27%
2017-01-20 0 5.500 5.490 5.530 5.360 5.580 2,477,178 13,627,377 5.5012 3.531 3.525 3.550 3.441 3.583 3,858,361 3.5319 1.29%
2017-01-19 0 5.430 5.430 5.440 5.430 5.580 1,740,000 9,526,260 5.4749 3.486 3.486 3.493 3.486 3.583 2,710,160 3.5150 -1.99%
2017-01-18 0 5.540 5.500 5.540 5.300 5.550 6,749,437 37,044,473 5.4885 3.557 3.531 3.557 3.403 3.563 10,512,673 3.5238 3.94%
2017-01-17 0 5.330 5.300 5.340 5.250 5.350 3,885,500 20,587,560 5.2986 3.422 3.403 3.428 3.371 3.435 6,051,911 3.4018 1.52%
2017-01-16 0 5.250 5.230 5.250 5.230 5.360 4,342,000 22,902,810 5.2747 3.371 3.358 3.371 3.358 3.441 6,762,938 3.3865 -1.69%
2017-01-13 0 5.340 5.320 5.340 5.160 5.340 4,214,400 22,294,084 5.2900 3.428 3.416 3.428 3.313 3.428 6,564,193 3.3963 4.30%
2017-01-12 0 5.120 5.090 5.120 5.070 5.300 3,466,000 17,866,985 5.1549 3.287 3.268 3.287 3.255 3.403 5,398,513 3.3096 -3.21%
2017-01-11 0 5.290 5.280 5.310 5.250 5.370 3,317,980 17,605,235 5.3060 3.396 3.390 3.409 3.371 3.448 5,167,963 3.4066 -0.38%
2017-01-10 0 5.310 5.300 5.320 5.190 5.320 4,806,956 25,249,834 5.2528 3.409 3.403 3.416 3.332 3.416 7,487,137 3.3724 0.38%
2017-01-09 0 5.290 5.260 5.290 5.150 5.480 2,836,210 15,146,840 5.3405 3.396 3.377 3.396 3.306 3.518 4,417,576 3.4288 -2.04%
2017-01-06 0 5.400 5.390 5.410 5.280 5.440 5,118,694 27,705,330 5.4126 3.467 3.461 3.473 3.390 3.493 7,972,688 3.4750 1.50%
2017-01-05 0 5.320 5.320 5.330 5.140 5.350 3,098,700 16,378,060 5.2855 3.416 3.416 3.422 3.300 3.435 4,826,420 3.3934 2.50%
2017-01-04 0 5.190 5.170 5.190 5.040 5.200 2,016,000 10,397,194 5.1573 3.332 3.319 3.332 3.236 3.339 3,140,047 3.3112 2.37%
2017-01-03 0 5.070 5.050 5.070 5.030 5.090 599,369 3,028,595 5.0530 3.255 3.242 3.255 3.229 3.268 933,555 3.2442 0.00%
2016-12-30 0 5.070 5.050 5.080 4.980 5.100 3,590,000 18,018,362 5.0190 3.255 3.242 3.262 3.197 3.274 5,591,651 3.2224 2.01%
2016-12-29 0 4.970 4.960 5.000 4.940 5.000 944,812 4,702,414 4.9771 3.191 3.184 3.210 3.172 3.210 1,471,604 3.1954 -0.60%
2016-12-28 0 5.000 4.980 5.000 4.970 5.100 2,160,398 10,795,570 4.9970 3.210 3.197 3.210 3.191 3.274 3,364,956 3.2082 0.60%
2016-12-23 0 4.970 4.950 4.990 4.940 5.000 608,853 3,015,151 4.9522 3.191 3.178 3.204 3.172 3.210 948,327 3.1794 -0.60%
2016-12-22 0 5.000 4.990 5.000 4.980 5.080 1,764,400 8,851,260 5.0166 3.210 3.204 3.210 3.197 3.262 2,748,164 3.2208 -1.38%
2016-12-21 0 5.070 5.030 5.070 5.030 5.130 3,762,000 19,096,050 5.0760 3.255 3.229 3.255 3.229 3.294 5,859,552 3.2590 1.00%
2016-12-20 0 5.020 5.000 5.030 4.980 5.080 4,924,000 24,743,280 5.0250 3.223 3.210 3.229 3.197 3.262 7,669,440 3.2262 -0.20%
2016-12-19 0 5.030 5.020 5.030 4.880 5.040 4,516,000 22,566,320 4.9970 3.229 3.223 3.229 3.133 3.236 7,033,954 3.2082 2.03%
2016-12-16 0 4.930 4.920 4.950 4.900 4.990 4,179,966 20,649,409 4.9401 3.165 3.159 3.178 3.146 3.204 6,510,560 3.1717 -0.40%
2016-12-15 0 4.950 4.930 4.950 4.800 4.980 10,734,500 52,850,485 4.9234 3.178 3.165 3.178 3.082 3.197 16,719,660 3.1610 0.61%
2016-12-14 0 4.920 4.920 4.930 4.890 5.000 5,683,111 28,115,795 4.9473 3.159 3.159 3.165 3.140 3.210 8,851,803 3.1763 0.82%
2016-12-13 0 4.920 4.890 4.920 4.740 4.920 5,434,000 26,336,790 4.8467 3.133 3.114 3.133 3.018 3.133 8,533,172 3.0864 4.24%
2016-12-12 0 4.720 4.710 4.720 4.700 4.990 4,114,031 19,613,166 4.7674 3.006 2.999 3.006 2.993 3.178 6,460,386 3.0359 -5.41%
2016-12-09 0 4.990 4.970 4.990 4.940 5.050 4,546,000 22,614,720 4.9746 3.178 3.165 3.178 3.146 3.216 7,138,720 3.1679 -0.20%
2016-12-08 0 5.000 5.000 5.010 4.980 5.120 4,152,000 20,819,250 5.0143 3.184 3.184 3.190 3.171 3.260 6,520,010 3.1931 -0.99%
2016-12-07 0 5.050 5.040 5.060 4.820 5.060 6,919,351 34,407,877 4.9727 3.216 3.210 3.222 3.069 3.222 10,865,663 3.1667 5.43%
2016-12-06 0 4.790 4.780 4.790 4.780 5.060 9,522,000 46,225,280 4.8546 3.050 3.044 3.050 3.044 3.222 14,952,681 3.0914 -2.64%
2016-12-05 0 4.920 4.910 4.920 4.910 5.130 10,068,000 50,622,900 5.0281 3.133 3.127 3.133 3.127 3.267 15,810,081 3.2019 -1.80%
2016-12-02 0 5.010 5.000 5.010 4.850 5.300 12,188,000 61,219,740 5.0230 3.190 3.184 3.190 3.089 3.375 19,139,180 3.1987 -6.36%
2016-12-01 0 5.350 5.340 5.350 5.310 5.940 12,430,000 69,254,346 5.5715 3.407 3.401 3.407 3.381 3.783 19,519,200 3.5480 -3.60%
2016-11-30 0 5.550 5.530 5.560 5.500 5.700 2,630,155 14,659,601 5.5737 3.534 3.522 3.541 3.502 3.630 4,130,211 3.5494 0.18%
2016-11-29 0 5.540 5.540 5.550 5.530 5.680 1,879,000 10,523,570 5.6006 3.528 3.528 3.534 3.522 3.617 2,950,650 3.5665 -0.72%
2016-11-28 0 5.580 5.550 5.580 5.550 5.700 2,820,000 15,827,780 5.6127 3.553 3.534 3.553 3.534 3.630 4,428,330 3.5742 0.00%
2016-11-25 0 5.580 5.530 5.590 5.500 5.600 1,358,400 7,540,680 5.5511 3.553 3.522 3.560 3.502 3.566 2,133,136 3.5350 0.00%
2016-11-24 0 5.580 5.550 5.580 5.490 5.580 1,627,000 9,001,350 5.5325 3.553 3.534 3.553 3.496 3.553 2,554,927 3.5231 0.18%
2016-11-23 0 5.570 5.550 5.580 5.520 5.620 1,164,000 6,487,760 5.5737 3.547 3.534 3.553 3.515 3.579 1,827,864 3.5494 0.72%
2016-11-22 0 5.530 5.520 5.530 5.490 5.740 4,944,422 27,444,340 5.5506 3.522 3.515 3.522 3.496 3.655 7,764,374 3.5346 -2.81%
2016-11-21 0 5.690 5.680 5.710 5.660 5.820 4,276,000 24,463,896 5.7212 3.623 3.617 3.636 3.604 3.706 6,714,730 3.6433 -2.07%
2016-11-18 0 5.810 5.800 5.810 5.480 5.820 9,872,000 54,913,316 5.5625 3.700 3.693 3.700 3.490 3.706 15,502,296 3.5423 5.06%
2016-11-17 0 5.530 5.510 5.530 5.340 5.530 2,030,000 11,149,310 5.4923 3.522 3.509 3.522 3.401 3.522 3,187,770 3.4975 3.17%
2016-11-16 0 5.360 5.350 5.370 5.290 5.440 2,458,400 13,175,922 5.3596 3.413 3.407 3.420 3.369 3.464 3,860,499 3.4130 -0.92%
2016-11-15 0 5.410 5.380 5.420 5.350 5.510 2,858,833 15,430,609 5.3975 3.445 3.426 3.452 3.407 3.509 4,489,311 3.4372 0.74%
2016-11-14 0 5.370 5.360 5.370 5.330 5.470 2,692,000 14,482,230 5.3797 3.420 3.413 3.420 3.394 3.483 4,227,328 3.4259 -1.83%
2016-11-11 0 5.470 5.450 5.470 5.420 5.520 2,220,000 12,173,711 5.4837 3.483 3.471 3.483 3.452 3.515 3,486,132 3.4920 -0.55%
2016-11-10 0 5.500 5.500 5.510 5.460 5.570 2,271,000 12,578,390 5.5387 3.502 3.502 3.509 3.477 3.547 3,566,219 3.5271 1.10%
2016-11-09 0 5.440 5.410 5.450 5.280 5.470 3,638,000 19,530,540 5.3685 3.464 3.445 3.471 3.362 3.483 5,712,860 3.4187 -0.55%
2016-11-08 0 5.470 5.450 5.480 5.440 5.890 4,183,000 23,250,510 5.5583 3.483 3.471 3.490 3.464 3.751 6,568,690 3.5396 -2.32%
2016-11-07 0 5.600 5.580 5.600 5.510 5.600 2,300,000 12,855,700 5.5894 3.566 3.553 3.566 3.509 3.566 3,611,759 3.5594 1.63%
2016-11-04 0 5.510 5.510 5.530 5.450 5.650 2,640,450 14,553,246 5.5117 3.509 3.509 3.522 3.471 3.598 4,146,377 3.5099 -2.48%
2016-11-03 0 5.650 5.630 5.650 5.590 5.680 1,419,374 8,001,731 5.6375 3.598 3.585 3.598 3.560 3.617 2,228,885 3.5900 0.00%
2016-11-02 0 5.650 5.630 5.650 5.560 5.680 1,830,400 10,304,584 5.6297 3.598 3.585 3.598 3.541 3.617 2,874,332 3.5850 0.00%
2016-11-01 0 5.650 5.650 5.680 5.590 5.700 2,239,953 12,721,155 5.6792 3.598 3.598 3.617 3.560 3.630 3,517,465 3.6166 0.18%
2016-10-31 0 5.640 5.630 5.680 5.580 5.720 2,598,000 14,735,820 5.6720 3.592 3.585 3.617 3.553 3.643 4,079,717 3.6120 -0.88%
2016-10-28 0 5.690 5.680 5.700 5.610 5.900 3,542,200 20,255,616 5.7184 3.623 3.617 3.630 3.572 3.757 5,562,422 3.6415 -2.90%
2016-10-27 0 5.860 5.840 5.860 5.760 5.900 1,451,197 8,490,737 5.8509 3.732 3.719 3.732 3.668 3.757 2,278,858 3.7259 0.34%
2016-10-26 0 5.840 5.840 5.860 5.800 5.950 5,526,000 32,415,190 5.8659 3.719 3.719 3.732 3.693 3.789 8,677,643 3.7355 -0.85%
2016-10-25 0 5.890 5.880 5.910 5.880 6.000 2,386,000 14,150,100 5.9305 3.751 3.744 3.764 3.744 3.821 3,746,807 3.7766 -1.51%
2016-10-24 0 5.980 5.950 5.980 5.710 6.000 5,112,388 30,035,757 5.8751 3.808 3.789 3.808 3.636 3.821 8,028,136 3.7413 0.67%
2016-10-20 0 5.940 5.910 5.950 5.730 5.950 9,871,500 57,947,970 5.8702 3.783 3.764 3.789 3.649 3.789 15,501,511 3.7382 2.24%
2016-10-19 0 5.810 5.800 5.810 5.390 5.860 7,593,285 42,765,076 5.6320 3.700 3.693 3.700 3.432 3.732 11,923,962 3.5865 7.59%
2016-10-18 0 5.400 5.390 5.400 5.300 5.440 5,539,400 29,876,408 5.3934 3.439 3.432 3.439 3.375 3.464 8,698,685 3.4346 1.89%
2016-10-17 0 5.300 5.300 5.330 5.270 5.330 2,010,000 10,663,170 5.3051 3.375 3.375 3.394 3.356 3.394 3,156,363 3.3783 -0.19%
2016-10-14 0 5.310 5.300 5.310 5.250 5.400 3,584,000 18,995,590 5.3001 3.381 3.375 3.381 3.343 3.439 5,628,062 3.3752 0.57%
2016-10-13 0 5.280 5.280 5.290 5.240 5.320 2,774,000 14,642,080 5.2783 3.362 3.362 3.369 3.337 3.388 4,356,095 3.3613 -0.19%
2016-10-12 0 5.290 5.280 5.300 5.230 5.400 4,170,000 21,991,940 5.2738 3.369 3.362 3.375 3.331 3.439 6,548,276 3.3584 -0.56%
2016-10-11 0 5.320 5.300 5.320 5.160 5.330 3,980,000 20,856,016 5.2402 3.388 3.375 3.388 3.286 3.394 6,249,913 3.3370 1.72%
2016-10-07 0 5.230 5.210 5.240 5.160 5.300 3,072,216 16,106,086 5.2425 3.331 3.318 3.337 3.286 3.375 4,824,393 3.3385 -0.19%
2016-10-06 0 5.240 5.230 5.240 5.180 5.250 3,367,098 17,588,195 5.2235 3.337 3.331 3.337 3.299 3.343 5,287,455 3.3264 0.19%
2016-10-05 0 5.230 5.220 5.240 5.140 5.240 3,043,369 15,849,122 5.2078 3.331 3.324 3.337 3.273 3.337 4,779,093 3.3163 0.97%
2016-10-04 0 5.180 5.180 5.200 5.130 5.210 3,236,000 16,763,640 5.1804 3.299 3.299 3.311 3.267 3.318 5,081,587 3.2989 0.39%
2016-10-03 0 5.160 5.150 5.170 4.980 5.250 7,016,000 36,194,540 5.1589 3.286 3.280 3.292 3.171 3.343 11,017,434 3.2852 3.41%
2016-09-30 0 4.990 4.980 5.000 4.940 5.030 2,712,000 13,536,644 4.9914 3.178 3.171 3.184 3.146 3.203 4,258,735 3.1786 -0.80%
2016-09-29 0 5.030 5.010 5.030 4.770 5.050 6,306,400 31,303,720 4.9638 3.203 3.190 3.203 3.038 3.216 9,903,128 3.1610 5.01%
2016-09-28 0 4.790 4.780 4.800 4.750 4.840 1,483,370 7,130,110 4.8067 3.050 3.044 3.057 3.025 3.082 2,329,380 3.0609 0.21%
2016-09-27 0 4.780 4.760 4.790 4.610 4.780 1,408,200 6,670,754 4.7371 3.044 3.031 3.050 2.936 3.044 2,211,339 3.0166 1.06%
2016-09-26 0 4.730 4.720 4.750 4.700 4.790 2,018,000 9,552,920 4.7339 3.012 3.006 3.025 2.993 3.050 3,168,926 3.0146 -0.63%
2016-09-23 0 4.760 4.740 4.760 4.730 4.850 1,968,000 9,378,300 4.7654 3.031 3.018 3.031 3.012 3.089 3,090,409 3.0346 -0.83%
2016-09-22 0 4.800 4.790 4.800 4.760 4.880 3,906,000 18,850,900 4.8261 3.057 3.050 3.057 3.031 3.108 6,133,708 3.0733 0.00%
2016-09-21 0 4.800 4.790 4.800 4.760 4.830 3,975,366 19,055,881 4.7935 3.057 3.050 3.057 3.031 3.076 6,242,636 3.0525 0.63%
2016-09-20 0 4.770 4.760 4.790 4.730 4.800 1,734,000 8,287,860 4.7796 3.038 3.031 3.050 3.012 3.057 2,722,952 3.0437 0.21%
2016-09-19 0 4.760 4.760 4.770 4.700 4.800 3,242,500 15,367,160 4.7393 3.031 3.031 3.038 2.993 3.057 5,091,795 3.0180 -0.83%
2016-09-15 0 4.800 4.790 4.800 4.700 4.820 3,234,000 15,494,580 4.7912 3.057 3.050 3.057 2.993 3.069 5,078,447 3.0510 1.27%
2016-09-14 0 4.740 4.730 4.750 4.710 4.790 2,424,000 11,479,736 4.7359 3.018 3.012 3.025 2.999 3.050 3,806,480 3.0158 -0.63%
2016-09-13 0 4.770 4.760 4.770 4.670 4.790 2,920,000 13,898,000 4.7596 3.038 3.031 3.038 2.974 3.050 4,585,363 3.0309 0.63%
2016-09-12 0 4.740 4.740 4.760 4.550 4.870 2,400,000 11,277,860 4.6991 3.018 3.018 3.031 2.897 3.101 3,768,792 2.9924 -1.66%
2016-09-09 0 4.820 4.820 4.830 4.800 4.890 2,144,000 10,361,380 4.8327 3.069 3.069 3.076 3.057 3.114 3,366,787 3.0775 -0.62%
2016-09-08 0 4.850 4.840 4.850 4.820 4.960 1,006,000 4,892,140 4.8630 3.089 3.082 3.089 3.069 3.159 1,579,752 3.0968 -0.41%
2016-09-07 0 4.870 4.870 4.880 4.840 4.970 1,416,000 6,905,300 4.8766 3.101 3.101 3.108 3.082 3.165 2,223,587 3.1055 -0.61%
2016-09-06 0 4.950 4.950 4.960 4.870 4.970 2,435,741 11,964,166 4.9119 3.120 3.120 3.127 3.070 3.133 3,863,947 3.0964 1.43%
2016-09-05 0 4.880 4.870 4.880 4.820 4.900 1,644,000 7,985,600 4.8574 3.076 3.070 3.076 3.038 3.089 2,607,965 3.0620 1.04%
2016-09-02 0 4.830 4.820 4.830 4.770 4.850 2,116,000 10,156,680 4.7999 3.045 3.038 3.045 3.007 3.057 3,356,724 3.0258 0.21%
2016-09-01 0 4.820 4.810 4.820 4.730 4.850 1,494,000 7,132,410 4.7740 3.038 3.032 3.038 2.982 3.057 2,370,012 3.0094 -0.41%
2016-08-31 0 4.840 4.830 4.850 4.650 4.860 2,146,000 10,138,760 4.7245 3.051 3.045 3.057 2.931 3.064 3,404,315 2.9782 3.42%
2016-08-30 0 4.680 4.670 4.690 4.610 4.710 2,492,000 11,595,686 4.6532 2.950 2.944 2.956 2.906 2.969 3,953,193 2.9332 0.21%
2016-08-29 0 4.670 4.670 4.680 4.600 4.790 2,872,000 13,444,042 4.6811 2.944 2.944 2.950 2.900 3.020 4,556,008 2.9508 -1.68%
2016-08-26 0 4.750 4.740 4.750 4.700 4.760 1,070,200 5,061,156 4.7292 2.994 2.988 2.994 2.963 3.001 1,697,716 2.9812 0.64%
2016-08-25 0 4.720 4.710 4.730 4.710 4.890 2,005,000 9,552,230 4.7642 2.975 2.969 2.982 2.969 3.083 3,180,639 3.0032 -2.88%
2016-08-24 0 4.860 4.860 4.870 4.820 4.880 1,016,000 4,930,940 4.8533 3.064 3.064 3.070 3.038 3.076 1,611,735 3.0594 0.41%
2016-08-23 0 4.840 4.830 4.840 4.820 4.970 1,464,000 7,145,809 4.8810 3.051 3.045 3.051 3.038 3.133 2,322,422 3.0769 -2.42%
2016-08-22 0 4.960 4.950 4.960 4.910 5.080 1,674,000 8,309,960 4.9641 3.127 3.120 3.127 3.095 3.202 2,655,556 3.1293 0.20%
2016-08-19 0 4.950 4.940 4.950 4.900 4.980 1,410,000 6,955,000 4.9326 3.120 3.114 3.120 3.089 3.139 2,236,759 3.1094 -0.20%
2016-08-18 0 4.960 4.950 4.960 4.930 4.990 3,074,000 15,265,320 4.9659 3.127 3.120 3.127 3.108 3.146 4,876,451 3.1304 0.20%
2016-08-17 0 4.950 4.940 4.950 4.860 5.000 4,236,200 20,866,518 4.9258 3.120 3.114 3.120 3.064 3.152 6,720,111 3.1051 1.64%
2016-08-16 0 4.870 4.870 4.880 4.800 4.900 2,030,000 9,862,140 4.8582 3.070 3.070 3.076 3.026 3.089 3,220,298 3.0625 1.25%
2016-08-15 0 4.810 4.800 4.810 4.760 4.990 3,500,100 16,850,630 4.8143 3.032 3.026 3.032 3.001 3.146 5,552,396 3.0348 -2.83%
2016-08-12 0 4.950 4.940 4.950 4.910 5.000 2,690,000 13,329,559 4.9552 3.120 3.114 3.120 3.095 3.152 4,267,291 3.1237 -0.60%
2016-08-11 0 4.980 4.980 4.990 4.930 5.000 976,000 4,849,360 4.9686 3.139 3.139 3.146 3.108 3.152 1,548,281 3.1321 -0.20%
2016-08-10 0 4.990 4.990 5.000 4.960 5.000 1,496,577 7,458,881 4.9840 3.146 3.146 3.152 3.127 3.152 2,374,100 3.1418 -0.20%
2016-08-09 0 5.000 4.990 5.000 4.990 5.020 2,014,000 10,067,720 4.9989 3.152 3.146 3.152 3.146 3.164 3,194,916 3.1512 0.20%
2016-08-08 0 4.990 4.980 5.000 4.960 5.070 3,864,000 19,382,750 5.0162 3.146 3.139 3.152 3.127 3.196 6,129,670 3.1621 -0.20%
2016-08-05 0 5.000 4.990 5.000 4.980 5.020 1,136,000 5,677,580 4.9979 3.152 3.146 3.152 3.139 3.164 1,802,098 3.1505 0.00%
2016-08-04 0 5.000 4.990 5.010 4.970 5.050 7,249,000 36,192,900 4.9928 3.152 3.146 3.158 3.133 3.183 11,499,478 3.1474 0.00%
2016-08-03 0 5.000 4.990 5.010 4.920 5.010 8,087,222 40,340,210 4.9881 3.152 3.146 3.158 3.101 3.158 12,829,194 3.1444 1.21%
2016-08-01 0 4.940 4.910 4.940 4.780 4.970 6,286,500 30,851,155 4.9075 3.114 3.095 3.114 3.013 3.133 9,972,612 3.0936 4.00%
2016-07-29 0 4.750 4.760 4.770 4.730 4.800 2,914,400 13,919,834 4.7762 2.994 3.001 3.007 2.982 3.026 4,623,269 3.0108 -0.42%
2016-07-28 0 4.770 4.760 4.770 4.700 4.800 1,326,950 6,314,237 4.7585 3.007 3.001 3.007 2.963 3.026 2,105,012 2.9996 -0.21%
2016-07-27 0 4.780 4.770 4.780 4.710 4.800 5,704,000 27,036,500 4.7399 3.013 3.007 3.013 2.969 3.026 9,048,561 2.9879 1.06%
2016-07-26 0 4.730 4.710 4.730 4.690 4.770 1,614,000 7,611,930 4.7162 2.982 2.969 2.982 2.956 3.007 2,560,375 2.9730 -0.42%
2016-07-25 0 4.750 4.740 4.750 4.670 4.800 860,000 4,080,460 4.7447 2.994 2.988 2.994 2.944 3.026 1,364,264 2.9910 0.00%
2016-07-22 0 4.750 4.740 4.750 4.740 4.780 2,994,500 14,235,650 4.7539 2.994 2.988 2.994 2.988 3.013 4,750,336 2.9968 0.64%
2016-07-21 0 4.720 4.720 4.730 4.640 4.800 4,623,000 21,824,380 4.7208 2.975 2.975 2.982 2.925 3.026 7,333,713 2.9759 0.43%
2016-07-20 0 4.700 4.700 4.710 4.620 4.710 2,127,285 9,948,471 4.6766 2.963 2.963 2.969 2.912 2.969 3,374,626 2.9480 0.21%
2016-07-19 0 4.690 4.690 4.700 4.640 4.750 17,162,000 79,586,310 4.6374 2.956 2.956 2.963 2.925 2.994 27,225,001 2.9233 -0.42%
2016-07-18 0 4.710 4.700 4.710 4.630 4.710 1,702,000 7,946,020 4.6686 2.969 2.963 2.969 2.919 2.969 2,699,974 2.9430 1.73%
2016-07-15 0 4.630 4.620 4.640 4.510 4.650 3,556,000 16,316,460 4.5884 2.919 2.912 2.925 2.843 2.931 5,641,074 2.8924 1.31%
2016-07-14 0 4.570 4.560 4.570 4.570 4.680 1,593,000 7,317,300 4.5934 2.881 2.875 2.881 2.881 2.950 2,527,061 2.8956 -0.44%
2016-07-13 0 4.590 4.580 4.600 4.550 4.750 2,120,000 9,777,680 4.6121 2.893 2.887 2.900 2.868 2.994 3,363,070 2.9074 -2.34%
2016-07-12 0 4.700 4.690 4.700 4.660 4.750 1,409,200 6,615,578 4.6946 2.963 2.956 2.963 2.938 2.994 2,235,490 2.9593 -0.42%
2016-07-11 0 4.720 4.720 4.730 4.670 4.750 1,826,000 8,596,270 4.7077 2.975 2.975 2.982 2.944 2.994 2,896,682 2.9676 0.43%
2016-07-08 0 4.700 4.690 4.700 4.690 4.770 1,723,424 8,138,302 4.7222 2.963 2.956 2.963 2.956 3.007 2,733,960 2.9767 0.00%
2016-07-07 0 4.700 4.690 4.700 4.640 4.780 4,840,000 22,805,140 4.7118 2.963 2.956 2.963 2.925 3.013 7,677,952 2.9702 1.29%
2016-07-06 0 4.640 4.620 4.640 4.570 4.660 3,577,000 16,586,490 4.6370 2.925 2.912 2.925 2.881 2.938 5,674,387 2.9230 0.22%
2016-07-05 0 4.630 4.610 4.630 4.460 4.640 3,994,688 18,290,958 4.5788 2.919 2.906 2.919 2.811 2.925 6,336,988 2.8864 2.89%
2016-07-04 0 4.500 4.490 4.500 4.480 4.500 2,616,946 11,753,021 4.4911 2.837 2.830 2.837 2.824 2.837 4,151,402 2.8311 0.45%
2016-06-30 0 4.480 4.470 4.480 4.300 4.480 4,379,000 19,369,290 4.4232 2.824 2.818 2.824 2.711 2.824 6,946,643 2.7883 4.19%
2016-06-29 0 4.300 4.290 4.300 4.230 4.340 4,878,501 20,962,004 4.2968 2.711 2.704 2.711 2.666 2.736 7,739,028 2.7086 1.90%
2016-06-28 0 4.220 4.220 4.230 4.050 4.280 3,372,000 14,224,760 4.2185 2.660 2.660 2.666 2.553 2.698 5,349,184 2.6592 1.69%
2016-06-27 0 4.150 4.140 4.160 4.060 4.240 2,388,500 9,958,620 4.1694 2.616 2.610 2.622 2.559 2.673 3,789,006 2.6283 0.48%
2016-06-24 0 4.130 4.130 4.140 4.060 4.250 4,774,000 19,793,900 4.1462 2.603 2.603 2.610 2.559 2.679 7,573,252 2.6137 -3.73%
2016-06-23 0 4.290 4.280 4.300 4.200 4.310 2,066,000 8,816,880 4.2676 2.704 2.698 2.711 2.648 2.717 3,277,407 2.6902 1.66%
2016-06-22 0 4.220 4.220 4.240 4.180 4.270 1,553,680 6,580,852 4.2357 2.660 2.660 2.673 2.635 2.692 2,464,686 2.6701 -0.47%
2016-06-21 0 4.240 4.220 4.260 4.150 4.260 4,532,000 18,997,700 4.1919 2.673 2.660 2.685 2.616 2.685 7,189,355 2.6425 1.92%
2016-06-20 0 4.160 4.160 4.170 4.110 4.180 2,556,000 10,606,430 4.1496 2.622 2.622 2.629 2.591 2.635 4,054,720 2.6158 0.73%
2016-06-17 0 4.130 4.180 4.190 4.010 4.200 2,556,000 10,357,420 4.0522 2.603 2.635 2.641 2.528 2.648 4,054,720 2.5544 2.48%
2016-06-16 0 4.030 4.020 4.030 3.970 4.030 1,556,000 6,247,680 4.0152 2.540 2.534 2.540 2.503 2.540 2,468,366 2.5311 1.00%
2016-06-15 0 3.990 3.990 4.000 3.910 4.020 2,698,000 10,749,570 3.9843 2.515 2.515 2.522 2.465 2.534 4,279,982 2.5116 0.50%
2016-06-14 0 3.970 3.960 3.980 3.930 3.990 922,000 3,646,800 3.9553 2.503 2.496 2.509 2.477 2.515 1,462,618 2.4933 -0.25%
2016-06-13 0 3.980 3.980 3.990 3.940 4.000 1,469,145 5,852,928 3.9839 2.509 2.509 2.515 2.484 2.522 2,330,584 2.5114 -0.50%
2016-06-10 0 4.000 4.000 4.010 3.980 4.030 1,277,000 5,111,030 4.0024 2.522 2.522 2.528 2.509 2.540 2,025,774 2.5230 0.25%
2016-06-08 0 3.990 3.980 4.010 3.950 4.020 3,054,000 12,178,440 3.9877 2.515 2.509 2.528 2.490 2.534 4,844,724 2.5138 0.50%
2016-06-07 0 3.970 3.970 4.000 3.960 4.040 4,520,000 18,097,040 4.0038 2.503 2.503 2.522 2.496 2.547 7,170,318 2.5239 -1.98%
2016-06-06 0 4.050 4.030 4.050 4.020 4.050 1,462,000 5,898,980 4.0349 2.553 2.540 2.553 2.534 2.553 2,319,249 2.5435 0.25%
2016-06-03 0 4.040 4.040 4.050 4.030 4.080 1,826,000 7,390,900 4.0476 2.547 2.547 2.553 2.540 2.572 2,896,682 2.5515 0.00%
2016-06-02 0 4.040 4.020 4.040 3.950 4.050 2,526,000 10,139,980 4.0142 2.547 2.534 2.547 2.490 2.553 4,007,129 2.5305 0.75%
2016-06-01 0 4.010 4.010 4.030 4.000 4.070 2,750,711 11,070,965 4.0248 2.528 2.528 2.540 2.522 2.566 4,363,600 2.5371 -0.74%
2016-05-31 0 4.040 4.050 4.060 3.990 4.060 1,956,000 7,874,500 4.0258 2.547 2.553 2.559 2.515 2.559 3,102,908 2.5378 0.75%
2016-05-30 0 4.010 4.000 4.010 3.930 4.050 2,196,000 8,723,620 3.9725 2.528 2.522 2.528 2.477 2.553 3,483,633 2.5042 0.00%
2016-05-27 0 4.010 4.000 4.010 3.890 4.100 2,878,000 11,441,443 3.9755 2.528 2.522 2.528 2.452 2.585 4,565,526 2.5061 2.82%
2016-05-26 0 3.900 3.900 3.910 3.890 3.960 2,781,500 10,872,315 3.9088 2.458 2.458 2.465 2.452 2.496 4,412,443 2.4640 -0.51%
2016-05-25 0 3.920 3.910 3.930 3.880 3.970 2,230,000 8,719,560 3.9101 2.471 2.465 2.477 2.446 2.503 3,537,569 2.4648 -0.25%
2016-05-24 0 3.930 3.920 3.930 3.870 3.980 4,032,000 15,811,820 3.9216 2.477 2.471 2.477 2.440 2.509 6,396,178 2.4721 0.51%
2016-05-23 0 3.910 3.900 3.920 3.890 3.960 3,134,000 12,229,880 3.9023 2.465 2.458 2.471 2.452 2.496 4,971,632 2.4599 -0.26%
2016-05-20 0 3.920 3.910 3.930 3.860 3.940 3,382,000 13,203,130 3.9039 2.471 2.465 2.477 2.433 2.484 5,365,048 2.4610 -0.25%
2016-05-19 0 3.930 3.920 3.940 3.880 3.960 2,132,000 8,363,330 3.9228 2.477 2.471 2.484 2.446 2.496 3,382,106 2.4728 1.55%
2016-05-18 0 3.870 3.860 3.870 3.820 3.960 3,069,000 11,919,070 3.8837 2.440 2.433 2.440 2.408 2.496 4,868,519 2.4482 -1.78%
2016-05-17 0 3.940 3.920 3.950 3.880 4.000 4,017,735 15,786,871 3.9293 2.484 2.471 2.490 2.446 2.522 6,373,549 2.4769 -0.76%
2016-05-16 0 3.970 3.950 3.980 3.900 3.980 1,864,000 7,381,650 3.9601 2.503 2.490 2.509 2.458 2.509 2,956,963 2.4964 -0.50%
2016-05-13 0 3.990 3.980 3.990 3.970 4.010 4,706,754 18,753,498 3.9844 2.515 2.509 2.515 2.503 2.528 7,466,576 2.5117 0.25%
2016-05-12 0 3.980 3.970 3.980 3.960 4.020 2,570,200 10,219,326 3.9761 2.509 2.503 2.509 2.496 2.534 4,077,246 2.5064 -0.25%
2016-05-11 0 3.990 3.980 3.990 3.960 4.000 1,922,000 7,654,310 3.9825 2.515 2.509 2.515 2.496 2.522 3,048,972 2.5105 0.00%
2016-05-10 0 3.990 3.980 3.990 3.940 4.010 3,663,280 14,610,030 3.9882 2.515 2.509 2.515 2.484 2.528 5,811,258 2.5141 -0.25%
2016-05-09 0 4.000 3.990 4.000 3.960 4.010 2,790,500 11,133,030 3.9896 2.522 2.515 2.522 2.496 2.528 4,426,720 2.5150 0.00%
2016-05-06 0 4.000 3.990 4.000 3.970 4.010 3,431,784 13,688,165 3.9886 2.522 2.515 2.522 2.503 2.528 5,444,023 2.5143 0.76%
2016-05-05 0 3.970 3.970 3.980 3.930 4.020 2,561,434 10,202,886 3.9833 2.503 2.503 2.509 2.477 2.534 4,063,340 2.5110 -0.25%
2016-05-04 0 3.980 3.970 3.990 3.890 3.990 3,814,000 15,051,810 3.9465 2.509 2.503 2.515 2.452 2.515 6,050,353 2.4878 3.11%
2016-05-03 0 3.860 3.850 3.870 3.840 3.880 5,694,000 21,835,142 3.8348 2.433 2.427 2.440 2.421 2.446 9,032,698 2.4173 0.52%
2016-04-29 0 3.840 3.840 3.850 3.780 3.850 5,062,000 19,370,548 3.8267 2.421 2.421 2.427 2.383 2.427 8,030,122 2.4122 1.05%
2016-04-28 0 3.800 3.810 3.820 3.760 3.920 3,033,241 11,620,757 3.8311 2.395 2.402 2.408 2.370 2.471 4,811,793 2.4151 0.00%
2016-04-27 0 3.800 3.800 3.810 3.700 3.870 4,953,268 18,876,553 3.8109 2.395 2.395 2.402 2.332 2.440 7,857,635 2.4023 3.26%
2016-04-26 0 3.680 3.670 3.690 3.640 3.750 4,223,703 15,505,859 3.6712 2.320 2.313 2.326 2.295 2.364 6,700,287 2.3142 -1.34%
2016-04-25 0 3.730 3.720 3.740 3.440 3.740 5,258,444 19,331,533 3.6763 2.351 2.345 2.358 2.168 2.358 8,341,752 2.3174 5.37%
2016-04-22 0 3.540 3.530 3.550 3.370 3.620 3,488,000 12,335,620 3.5366 2.232 2.225 2.238 2.124 2.282 5,533,201 2.2294 4.73%
2016-04-21 0 3.380 3.370 3.380 3.330 3.430 1,606,000 5,443,240 3.3893 2.131 2.124 2.131 2.099 2.162 2,547,684 2.1365 1.50%
2016-04-20 0 3.330 3.330 3.340 3.330 3.380 602,000 2,021,230 3.3575 2.099 2.099 2.105 2.099 2.131 954,985 2.1165 -0.89%
2016-04-19 0 3.360 3.350 3.360 3.330 3.400 402,000 1,352,820 3.3652 2.118 2.112 2.118 2.099 2.143 637,714 2.1214 1.20%
2016-04-18 0 3.320 3.320 3.350 3.320 3.360 1,366,000 4,556,940 3.3360 2.093 2.093 2.112 2.093 2.118 2,166,959 2.1029 -1.78%
2016-04-15 0 3.380 3.370 3.380 3.360 3.420 1,280,457 4,317,097 3.3715 2.131 2.124 2.131 2.118 2.156 2,031,258 2.1253 -0.59%
2016-04-14 0 3.400 3.400 3.420 3.390 3.480 2,066,000 7,113,940 3.4433 2.143 2.143 2.156 2.137 2.194 3,277,407 2.1706 -1.73%
2016-04-13 0 3.460 3.450 3.460 3.330 3.550 3,750,000 12,935,970 3.4496 2.181 2.175 2.181 2.099 2.238 5,948,826 2.1745 2.98%
2016-04-12 0 3.360 3.340 3.360 3.300 3.380 1,748,000 5,845,040 3.3438 2.118 2.105 2.118 2.080 2.131 2,772,946 2.1079 1.20%
2016-04-11 0 3.320 3.310 3.330 3.290 3.420 3,308,000 11,077,640 3.3487 2.093 2.087 2.099 2.074 2.156 5,247,658 2.1110 -0.30%
2016-04-08 0 3.330 3.330 3.340 3.260 3.370 1,938,000 6,453,480 3.3300 2.099 2.099 2.105 2.055 2.124 3,074,353 2.0991 1.22%
2016-04-07 0 3.290 3.270 3.290 3.230 3.290 3,948,000 12,836,780 3.2515 2.074 2.061 2.074 2.036 2.074 6,262,924 2.0496 0.92%
2016-04-06 0 3.260 3.250 3.270 3.240 3.330 3,356,000 10,935,500 3.2585 2.055 2.049 2.061 2.042 2.099 5,323,803 2.0541 -2.69%
2016-04-05 0 3.350 3.340 3.350 3.300 3.390 4,081,076 13,633,090 3.3406 2.112 2.105 2.112 2.080 2.137 6,474,030 2.1058 3.08%
2016-04-01 0 3.250 3.250 3.270 3.210 3.330 4,577,485 14,927,170 3.2610 2.049 2.049 2.061 2.024 2.099 7,261,510 2.0557 1.88%
2016-03-31 0 3.190 3.190 3.210 3.180 3.320 1,886,000 6,120,100 3.2450 2.011 2.011 2.024 2.005 2.093 2,991,863 2.0456 -1.85%
2016-03-30 0 3.250 3.240 3.250 3.230 3.290 1,962,000 6,371,320 3.2474 2.049 2.042 2.049 2.036 2.074 3,112,426 2.0471 0.62%
2016-03-29 0 3.230 3.230 3.240 3.200 3.250 2,084,000 6,743,360 3.2358 2.036 2.036 2.042 2.017 2.049 3,305,961 2.0398 -0.31%
2016-03-24 0 3.240 3.230 3.240 3.210 3.300 2,434,000 7,897,630 3.2447 2.042 2.036 2.042 2.024 2.080 3,861,185 2.0454 0.31%
2016-03-23 0 3.230 3.230 3.250 3.220 3.310 1,942,000 6,324,420 3.2567 2.036 2.036 2.049 2.030 2.087 3,080,699 2.0529 -1.82%
2016-03-22 0 3.290 3.260 3.290 3.240 3.300 2,428,000 7,989,190 3.2904 2.074 2.055 2.074 2.042 2.080 3,851,667 2.0742 1.23%
2016-03-21 0 3.250 3.230 3.250 3.230 3.330 3,058,000 10,035,020 3.2816 2.049 2.036 2.049 2.036 2.099 4,851,069 2.0686 -0.61%
2016-03-18 0 3.270 3.290 3.300 3.250 3.370 4,440,000 14,622,020 3.2932 2.061 2.074 2.080 2.049 2.124 7,043,410 2.0760 -2.39%
2016-03-17 0 3.350 3.340 3.360 3.340 3.440 2,520,000 8,527,750 3.3840 2.112 2.105 2.118 2.105 2.168 3,997,611 2.1332 -1.18%
2016-03-16 0 3.390 3.380 3.390 3.360 3.460 3,508,000 11,922,200 3.3986 2.137 2.131 2.137 2.118 2.181 5,564,929 2.1424 -1.17%
2016-03-15 0 3.430 3.430 3.440 3.400 3.440 321,500 1,100,985 3.4245 2.162 2.162 2.168 2.143 2.168 510,013 2.1587 -1.15%
2016-03-14 0 3.470 3.460 3.470 3.430 3.500 651,800 2,252,986 3.4566 2.187 2.181 2.187 2.162 2.206 1,033,985 2.1789 -0.29%
2016-03-11 0 3.480 3.460 3.480 3.420 3.520 3,442,000 11,989,680 3.4833 2.194 2.181 2.194 2.156 2.219 5,460,229 2.1958 1.46%
2016-03-10 0 3.430 3.430 3.460 3.390 3.500 2,948,000 10,144,890 3.4413 2.162 2.162 2.181 2.137 2.206 4,676,571 2.1693 0.29%
2016-03-09 0 3.420 3.420 3.450 3.420 3.480 2,026,000 6,973,670 3.4421 2.156 2.156 2.175 2.156 2.194 3,213,952 2.1698 -0.87%
2016-03-08 0 3.450 3.440 3.480 3.350 3.490 1,062,337 3,654,335 3.4399 2.175 2.168 2.194 2.112 2.200 1,685,242 2.1684 0.88%
2016-03-07 0 3.420 3.400 3.430 3.390 3.510 1,468,000 5,072,420 3.4553 2.156 2.143 2.162 2.137 2.213 2,328,767 2.1782 0.00%
2016-03-04 0 3.420 3.400 3.430 3.380 3.430 566,200 1,932,594 3.4133 2.156 2.143 2.162 2.131 2.162 898,193 2.1516 0.00%
2016-03-03 0 3.420 3.400 3.420 3.330 3.480 1,055,403 3,595,532 3.4068 2.156 2.143 2.156 2.099 2.194 1,674,242 2.1476 1.18%
2016-03-02 0 3.380 3.390 3.400 3.380 3.500 1,630,000 5,594,190 3.4320 2.131 2.137 2.143 2.131 2.206 2,585,756 2.1635 -2.87%
2016-03-01 0 3.480 3.450 3.480 3.310 3.480 108,000 372,180 3.4461 2.194 2.175 2.194 2.087 2.194 171,326 2.1723 2.05%
2016-02-29 0 3.410 3.390 3.420 3.390 3.490 1,011,080 3,461,289 3.4234 2.150 2.137 2.156 2.137 2.200 1,603,930 2.1580 -1.73%
2016-02-26 0 3.470 3.470 3.490 3.420 3.520 2,039,000 7,082,490 3.4735 2.187 2.187 2.200 2.156 2.219 3,234,575 2.1896 -0.29%
2016-02-25 0 3.480 3.470 3.490 3.420 3.500 1,832,065 6,332,561 3.4565 2.194 2.187 2.200 2.156 2.206 2,906,303 2.1789 -0.57%
2016-02-24 0 3.500 3.480 3.500 3.440 3.510 770,000 2,683,760 3.4854 2.206 2.194 2.206 2.168 2.213 1,221,492 2.1971 0.29%
2016-02-23 0 3.490 3.480 3.500 3.370 3.510 2,006,000 6,977,940 3.4785 2.200 2.194 2.206 2.124 2.213 3,182,225 2.1928 2.95%
2016-02-22 0 3.390 3.370 3.400 3.330 3.430 2,116,000 7,133,820 3.3714 2.137 2.124 2.143 2.099 2.162 3,356,724 2.1252 -0.29%
2016-02-19 0 3.400 3.380 3.400 3.330 3.400 1,882,000 6,352,580 3.3754 2.143 2.131 2.143 2.099 2.143 2,985,518 2.1278 1.19%
2016-02-18 0 3.360 3.340 3.360 3.310 3.410 2,629,000 8,779,860 3.3396 2.118 2.105 2.118 2.087 2.150 4,170,524 2.1052 1.82%
2016-02-17 0 3.300 3.300 3.330 3.300 3.500 2,122,000 7,123,910 3.3572 2.080 2.080 2.099 2.080 2.206 3,366,242 2.1163 -3.79%
2016-02-16 0 3.430 3.400 3.430 3.400 3.480 1,938,000 6,693,470 3.4538 2.162 2.143 2.162 2.143 2.194 3,074,353 2.1772 0.88%
2016-02-15 0 3.400 3.390 3.420 3.340 3.440 1,374,000 4,643,540 3.3796 2.143 2.137 2.156 2.105 2.168 2,179,650 2.1304 3.34%
2016-02-12 0 3.290 3.240 3.300 3.150 3.310 3,551,000 11,486,238 3.2346 2.074 2.042 2.080 1.986 2.087 5,633,142 2.0390 2.17%
2016-02-11 0 3.220 3.220 3.250 3.220 3.300 2,609,000 8,469,497 3.2463 2.030 2.030 2.049 2.030 2.080 4,138,797 2.0464 -2.72%
2016-02-05 0 3.310 3.300 3.320 3.270 3.460 2,274,000 7,578,140 3.3325 2.087 2.080 2.093 2.061 2.181 3,607,368 2.1007 -4.06%
2016-02-04 0 3.450 3.440 3.450 3.410 3.490 1,808,000 6,227,830 3.4446 2.175 2.168 2.175 2.150 2.200 2,868,127 2.1714 -1.15%
2016-02-03 0 3.490 3.490 3.500 3.220 3.520 2,090,000 7,259,100 3.4733 2.200 2.200 2.206 2.030 2.219 3,315,479 2.1895 -0.57%
2016-02-02 0 3.510 3.490 3.520 3.400 3.510 1,854,000 6,441,250 3.4742 2.213 2.200 2.219 2.143 2.213 2,941,100 2.1901 2.63%
2016-02-01 0 3.420 3.390 3.420 3.280 3.420 1,898,000 6,412,280 3.3784 2.156 2.137 2.156 2.068 2.156 3,010,899 2.1297 3.64%
2016-01-29 0 3.300 3.290 3.320 3.230 3.390 3,428,000 11,336,580 3.3071 2.080 2.074 2.093 2.036 2.137 5,438,020 2.0847 0.30%
2016-01-28 0 3.290 3.280 3.290 3.230 3.350 1,088,000 3,556,760 3.2691 2.074 2.068 2.074 2.036 2.112 1,725,953 2.0608 -0.30%
2016-01-27 0 3.300 3.290 3.300 3.260 3.400 1,324,000 4,393,180 3.3181 2.080 2.074 2.080 2.055 2.143 2,100,332 2.0917 -0.30%
2016-01-26 0 3.310 3.300 3.310 3.290 3.400 2,070,000 6,908,900 3.3376 2.087 2.080 2.087 2.074 2.143 3,283,752 2.1040 -2.36%
2016-01-25 0 3.390 3.370 3.390 3.280 3.390 964,000 3,218,820 3.3390 2.137 2.124 2.137 2.068 2.137 1,529,245 2.1048 2.42%
2016-01-22 0 3.310 3.310 3.330 3.180 3.340 1,356,000 4,462,440 3.2909 2.087 2.087 2.099 2.005 2.105 2,151,096 2.0745 3.44%
2016-01-21 0 3.200 3.200 3.220 3.160 3.380 2,616,000 8,452,080 3.2309 2.017 2.017 2.030 1.992 2.131 4,149,901 2.0367 -4.19%
2016-01-20 0 3.340 3.320 3.350 3.320 3.420 1,236,000 4,136,560 3.3467 2.105 2.093 2.112 2.093 2.156 1,960,733 2.1097 -0.89%
2016-01-19 0 3.370 3.370 3.400 3.330 3.400 1,168,000 3,928,790 3.3637 2.124 2.124 2.143 2.099 2.143 1,852,861 2.1204 -1.46%
2016-01-18 0 3.420 3.410 3.420 3.320 3.420 1,396,000 4,726,060 3.3854 2.156 2.150 2.156 2.093 2.156 2,214,550 2.1341 0.00%
2016-01-15 0 3.420 3.400 3.420 3.250 3.440 1,512,000 5,043,380 3.3356 2.156 2.143 2.156 2.049 2.168 2,398,567 2.1027 0.00%
2016-01-14 0 3.420 3.380 3.420 3.320 3.420 320,000 1,079,840 3.3745 2.156 2.131 2.156 2.093 2.156 507,633 2.1272 0.59%
2016-01-13 0 3.400 3.370 3.400 3.300 3.410 644,960 2,181,521 3.3824 2.143 2.124 2.143 2.080 2.150 1,023,135 2.1322 3.03%
2016-01-12 0 3.300 3.300 3.340 3.300 3.430 460,000 1,544,920 3.3585 2.080 2.080 2.105 2.080 2.162 729,723 2.1171 0.00%
2016-01-11 0 3.300 3.290 3.310 3.290 3.460 1,422,800 4,727,300 3.3225 2.080 2.074 2.087 2.074 2.181 2,257,064 2.0944 -4.07%
2016-01-08 0 3.440 3.440 3.470 3.410 3.490 930,000 3,189,800 3.4299 2.168 2.168 2.187 2.150 2.200 1,475,309 2.1621 -1.43%
2016-01-07 0 3.490 3.460 3.490 3.440 3.510 380,000 1,317,920 3.4682 2.200 2.181 2.200 2.168 2.213 602,814 2.1863 -1.69%
2016-01-06 0 3.550 3.520 3.550 3.500 3.570 533,600 1,882,894 3.5287 2.238 2.219 2.238 2.206 2.250 846,478 2.2244 0.28%
2016-01-05 0 3.540 3.540 3.550 3.530 3.580 642,000 2,278,300 3.5488 2.232 2.232 2.238 2.225 2.257 1,018,439 2.2371 -0.56%
2016-01-04 0 3.560 3.550 3.570 3.530 3.730 1,280,000 4,627,480 3.6152 2.244 2.238 2.250 2.225 2.351 2,030,533 2.2789 -4.30%
2015-12-31 0 3.720 3.720 3.750 3.690 3.760 114,000 424,300 3.7219 2.345 2.345 2.364 2.326 2.370 180,844 2.3462 0.27%
2015-12-30 0 3.710 3.710 3.750 3.690 3.770 510,000 1,907,220 3.7396 2.339 2.339 2.364 2.326 2.377 809,040 2.3574 -1.59%
2015-12-29 0 3.770 3.750 3.780 3.730 3.770 220,000 826,280 3.7558 2.377 2.364 2.383 2.351 2.377 348,998 2.3676 -0.26%
2015-12-28 0 3.780 3.760 3.790 3.760 3.800 206,000 779,220 3.7826 2.383 2.370 2.389 2.370 2.395 326,789 2.3845 -0.26%
2015-12-24 0 3.790 3.780 3.800 3.750 3.810 198,000 747,180 3.7736 2.389 2.383 2.395 2.364 2.402 314,098 2.3788 -0.26%
2015-12-23 0 3.800 3.790 3.800 3.740 3.830 348,000 1,321,980 3.7988 2.395 2.389 2.395 2.358 2.414 552,051 2.3947 0.53%
2015-12-22 0 3.780 3.770 3.780 3.770 3.850 753,000 2,860,640 3.7990 2.383 2.377 2.383 2.377 2.427 1,194,524 2.3948 -1.05%
2015-12-21 0 3.820 3.820 3.830 3.810 3.940 324,000 1,250,620 3.8599 2.408 2.408 2.414 2.402 2.484 513,979 2.4332 -1.29%
2015-12-18 0 3.870 3.850 3.910 3.850 4.000 2,066,014 8,086,914 3.9143 2.440 2.427 2.465 2.427 2.522 3,277,429 2.4675 -2.52%
2015-12-17 0 3.970 3.970 3.980 3.960 4.000 838,000 3,335,910 3.9808 2.503 2.503 2.509 2.496 2.522 1,329,364 2.5094 -0.25%
2015-12-16 0 3.980 3.950 3.980 3.910 3.990 1,028,000 4,070,450 3.9596 2.509 2.490 2.509 2.465 2.515 1,630,772 2.4960 1.79%
2015-12-15 0 3.910 3.880 3.910 3.810 3.910 850,000 3,290,260 3.8709 2.465 2.446 2.465 2.402 2.465 1,348,401 2.4401 1.56%
2015-12-14 0 3.850 3.830 3.850 3.670 3.870 818,500 3,107,880 3.7970 2.427 2.414 2.427 2.313 2.440 1,298,430 2.3936 2.67%
2015-12-11 0 3.780 3.770 3.780 3.760 3.900 736,500 2,820,555 3.8297 2.364 2.358 2.364 2.351 2.439 1,177,696 2.3950 -3.57%
2015-12-10 0 3.920 3.890 3.910 3.880 3.990 1,182,000 4,632,160 3.9189 2.451 2.433 2.445 2.426 2.495 1,890,071 2.4508 -2.00%
2015-12-09 0 4.000 3.990 4.000 3.970 4.030 850,000 3,401,740 4.0020 2.501 2.495 2.501 2.483 2.520 1,359,188 2.5028 0.00%
2015-12-08 0 4.000 3.980 4.000 3.900 4.010 906,000 3,594,380 3.9673 2.501 2.489 2.501 2.439 2.508 1,448,734 2.4810 -1.48%
2015-12-07 0 4.060 4.050 4.060 4.000 4.080 248,000 1,004,500 4.0504 2.539 2.533 2.539 2.501 2.552 396,563 2.5330 1.00%
2015-12-04 0 4.020 4.000 4.030 3.990 4.070 684,000 2,758,980 4.0336 2.514 2.501 2.520 2.495 2.545 1,093,746 2.5225 -0.50%
2015-12-03 0 4.040 4.030 4.050 4.000 4.110 2,040,000 8,262,120 4.0501 2.527 2.520 2.533 2.501 2.570 3,262,051 2.5328 -1.70%
2015-12-02 0 4.110 4.090 4.120 4.030 4.120 1,078,000 4,406,220 4.0874 2.570 2.558 2.577 2.520 2.577 1,723,770 2.5562 1.99%
2015-12-01 0 4.030 4.010 4.030 3.980 4.050 1,002,000 4,025,122 4.0171 2.520 2.508 2.520 2.489 2.533 1,602,243 2.5122 1.00%
2015-11-30 0 3.990 3.930 3.990 3.930 4.050 3,005,000 11,973,280 3.9845 2.495 2.458 2.495 2.458 2.533 4,805,129 2.4918 1.01%
2015-11-27 0 3.950 3.940 3.950 3.950 4.090 1,810,000 7,277,810 4.0209 2.470 2.464 2.470 2.470 2.558 2,894,270 2.5146 -1.50%
2015-11-26 0 4.010 3.980 4.010 3.940 4.050 1,878,000 7,483,480 3.9848 2.508 2.489 2.508 2.464 2.533 3,003,006 2.4920 1.01%
2015-11-25 0 3.970 3.960 3.970 3.960 4.110 3,202,000 12,841,260 4.0104 2.483 2.476 2.483 2.476 2.570 5,120,140 2.5080 -3.17%
2015-11-24 0 4.100 4.090 4.100 4.070 4.180 1,688,000 6,919,680 4.0993 2.564 2.558 2.564 2.545 2.614 2,699,187 2.5636 -0.49%
2015-11-23 0 4.120 4.120 4.130 4.070 4.300 5,244,000 21,974,640 4.1904 2.577 2.577 2.583 2.545 2.689 8,385,389 2.6206 -1.44%
2015-11-20 0 4.180 4.170 4.180 4.090 4.300 930,000 3,875,880 4.1676 2.614 2.608 2.614 2.558 2.689 1,487,111 2.6063 -1.42%
2015-11-19 0 4.240 4.220 4.250 4.160 4.250 1,650,000 6,964,500 4.2209 2.652 2.639 2.658 2.602 2.658 2,638,423 2.6396 0.95%
2015-11-18 0 4.200 4.180 4.200 4.080 4.240 1,954,000 8,175,060 4.1838 2.627 2.614 2.627 2.552 2.652 3,124,533 2.6164 2.19%
2015-11-17 0 4.110 4.100 4.120 4.010 4.130 2,284,000 9,347,880 4.0928 2.570 2.564 2.577 2.508 2.583 3,652,218 2.5595 0.49%
2015-11-16 0 4.090 4.060 4.090 3.930 4.160 1,775,888 7,210,735 4.0604 2.558 2.539 2.558 2.458 2.602 2,839,724 2.5392 0.25%
2015-11-13 0 4.080 4.080 4.090 3.970 4.110 2,156,000 8,731,700 4.0500 2.552 2.552 2.558 2.483 2.570 3,447,540 2.5327 1.49%
2015-11-12 0 4.020 4.020 4.030 3.980 4.070 490,000 1,968,630 4.0176 2.514 2.514 2.520 2.489 2.545 783,532 2.5125 1.01%
2015-11-11 0 3.980 3.980 3.990 3.980 4.060 686,000 2,752,580 4.0125 2.489 2.489 2.495 2.489 2.539 1,096,945 2.5093 -1.00%
2015-11-10 0 4.020 4.010 4.030 4.000 4.150 1,536,000 6,206,100 4.0404 2.514 2.508 2.520 2.501 2.595 2,456,132 2.5268 -3.13%
2015-11-09 0 4.150 4.130 4.160 4.100 4.160 1,070,000 4,444,920 4.1541 2.595 2.583 2.602 2.564 2.602 1,710,978 2.5979 0.24%
2015-11-06 0 4.140 4.130 4.140 4.130 4.210 1,651,000 6,921,030 4.1920 2.589 2.583 2.589 2.583 2.633 2,640,022 2.6216 -1.66%
2015-11-05 0 4.210 4.190 4.210 4.160 4.280 902,000 3,804,960 4.2184 2.633 2.620 2.633 2.602 2.677 1,442,338 2.6380 -0.94%
2015-11-04 0 4.250 4.210 4.230 4.090 4.250 5,692,100 23,691,390 4.1622 2.658 2.633 2.645 2.558 2.658 9,101,921 2.6029 3.16%
2015-11-03 0 4.120 4.120 4.130 4.080 4.160 561,500 2,306,430 4.1076 2.577 2.577 2.583 2.552 2.602 897,863 2.5688 0.00%
2015-11-02 0 4.120 4.130 4.150 4.060 4.170 1,216,000 5,011,990 4.1217 2.577 2.583 2.595 2.539 2.608 1,944,438 2.5776 0.49%
2015-10-30 0 4.100 4.090 4.120 4.030 4.150 822,000 3,374,260 4.1049 2.564 2.558 2.577 2.520 2.595 1,314,415 2.5671 0.24%
2015-10-29 0 4.090 4.080 4.090 4.070 4.170 476,000 1,946,120 4.0885 2.558 2.552 2.558 2.545 2.608 761,145 2.5568 -1.21%
2015-10-28 0 4.140 4.130 4.140 4.100 4.180 754,000 3,123,210 4.1422 2.589 2.583 2.589 2.564 2.614 1,205,680 2.5904 0.49%
2015-10-27 0 4.120 4.110 4.140 4.080 4.190 822,000 3,384,880 4.1179 2.577 2.570 2.589 2.552 2.620 1,314,415 2.5752 -0.96%
2015-10-26 0 4.160 4.150 4.160 4.140 4.200 642,000 2,672,190 4.1623 2.602 2.595 2.602 2.589 2.627 1,026,587 2.6030 -1.19%
2015-10-23 0 4.210 4.200 4.210 4.180 4.290 2,301,000 9,689,080 4.2108 2.633 2.627 2.633 2.614 2.683 3,679,401 2.6333 0.72%
2015-10-22 0 4.180 4.170 4.180 4.130 4.230 1,204,000 5,035,540 4.1823 2.614 2.608 2.614 2.583 2.645 1,925,250 2.6155 -1.88%
2015-10-20 0 4.260 4.250 4.270 3.990 4.270 3,153,000 13,051,300 4.1393 2.664 2.658 2.670 2.495 2.670 5,041,787 2.5886 -0.23%
2015-10-19 0 4.270 4.270 4.300 4.160 4.370 2,537,333 10,953,711 4.3170 2.670 2.670 2.689 2.602 2.733 4,057,308 2.6997 0.71%
2015-10-16 0 4.240 4.200 4.280 4.150 4.300 4,977,320 21,048,800 4.2289 2.652 2.627 2.677 2.595 2.689 7,958,956 2.6447 -1.40%
2015-10-15 0 4.300 4.280 4.300 4.130 4.310 2,376,000 10,045,180 4.2278 2.689 2.677 2.689 2.583 2.695 3,799,330 2.6439 4.12%
2015-10-14 0 4.130 4.130 4.140 4.070 4.190 1,506,000 6,237,760 4.1419 2.583 2.583 2.589 2.545 2.620 2,408,161 2.5903 -0.48%
2015-10-13 0 4.150 4.110 4.160 4.080 4.160 1,704,000 7,020,270 4.1199 2.595 2.570 2.602 2.552 2.602 2,724,772 2.5765 -0.48%
2015-10-12 0 4.170 4.140 4.170 4.100 4.180 1,866,000 7,752,700 4.1547 2.608 2.589 2.608 2.564 2.614 2,983,817 2.5982 0.72%
2015-10-09 0 4.140 4.120 4.140 4.060 4.200 2,866,000 11,856,640 4.1370 2.589 2.577 2.589 2.539 2.627 4,582,861 2.5872 -2.36%
2015-10-08 0 4.240 4.230 4.240 4.200 4.300 3,164,000 13,465,200 4.2558 2.652 2.645 2.652 2.627 2.689 5,059,377 2.6614 -1.40%
2015-10-07 0 4.300 4.300 4.310 4.180 4.350 5,826,000 24,997,660 4.2907 2.689 2.689 2.695 2.614 2.720 9,316,033 2.6833 0.23%
2015-10-06 0 4.290 4.250 4.290 3.850 4.290 9,756,000 40,284,800 4.1292 2.683 2.658 2.683 2.408 2.683 15,600,278 2.5823 9.72%
2015-10-05 0 3.910 3.900 3.920 3.660 3.920 5,488,000 20,902,100 3.8087 2.445 2.439 2.451 2.289 2.451 8,775,556 2.3819 6.25%
2015-10-02 0 3.680 3.680 3.700 3.500 3.700 4,162,000 15,195,240 3.6509 2.301 2.301 2.314 2.189 2.314 6,655,223 2.2832 3.08%
2015-09-30 0 3.570 3.530 3.570 3.250 3.580 6,556,000 22,439,400 3.4227 2.233 2.208 2.233 2.032 2.239 10,483,336 2.1405 11.21%
2015-09-29 0 3.210 3.190 3.200 3.110 3.230 3,138,000 9,884,040 3.1498 2.007 1.995 2.001 1.945 2.020 5,017,802 1.9698 -0.31%
2015-09-25 0 3.220 3.210 3.220 3.170 3.250 2,354,000 7,532,440 3.1998 2.014 2.007 2.014 1.982 2.032 3,764,151 2.0011 0.31%
2015-09-24 0 3.210 3.190 3.210 3.180 3.280 1,532,000 4,924,860 3.2147 2.007 1.995 2.007 1.989 2.051 2,449,736 2.0104 -1.53%
2015-09-23 0 3.260 3.230 3.260 3.200 3.260 832,000 2,686,220 3.2286 2.039 2.020 2.039 2.001 2.039 1,330,405 2.0191 -0.91%
2015-09-22 0 3.290 3.290 3.300 3.240 3.300 1,886,000 6,155,640 3.2639 2.057 2.057 2.064 2.026 2.064 3,015,798 2.0411 1.23%
2015-09-21 0 3.250 3.240 3.250 3.230 3.330 2,180,000 7,103,200 3.2583 2.032 2.026 2.032 2.020 2.082 3,485,917 2.0377 -1.22%
2015-09-18 0 3.290 3.260 3.290 3.250 3.300 1,606,000 5,262,160 3.2766 2.057 2.039 2.057 2.032 2.064 2,568,065 2.0491 -0.30%
2015-09-17 0 3.300 3.290 3.300 3.230 3.360 2,254,000 7,390,460 3.2788 2.064 2.057 2.064 2.020 2.101 3,604,246 2.0505 -0.60%
2015-09-16 0 3.320 3.300 3.320 3.280 3.350 1,220,000 4,040,120 3.3116 2.076 2.064 2.076 2.051 2.095 1,950,834 2.0710 1.53%
2015-09-15 0 3.270 3.270 3.280 3.260 3.350 937,390 3,076,045 3.2815 2.045 2.045 2.051 2.039 2.095 1,498,928 2.0522 -1.21%
2015-09-14 0 3.310 3.290 3.300 3.300 3.400 884,000 2,962,740 3.3515 2.070 2.057 2.064 2.064 2.126 1,413,555 2.0959 -2.36%
2015-09-11 0 3.390 3.380 3.390 3.360 3.400 692,000 2,340,820 3.3827 2.120 2.114 2.120 2.101 2.126 1,106,539 2.1154 -0.29%
2015-09-10 0 3.400 3.390 3.400 3.390 3.470 1,272,000 4,336,950 3.4096 2.126 2.120 2.126 2.120 2.170 2,033,985 2.1322 -1.16%
2015-09-09 0 3.440 3.420 3.430 3.350 3.450 2,058,000 7,041,720 3.4216 2.151 2.139 2.145 2.095 2.158 3,290,834 2.1398 2.08%
2015-09-08 0 3.410 3.380 3.400 3.300 3.420 609,500 2,046,105 3.3570 2.108 2.089 2.101 2.040 2.114 986,186 2.0748 3.33%
2015-09-07 0 3.300 3.290 3.300 3.220 3.340 1,424,000 4,664,780 3.2758 2.040 2.033 2.040 1.990 2.064 2,304,066 2.0246 0.61%
2015-09-04 0 3.280 3.290 3.300 3.240 3.330 913,200 2,990,472 3.2747 2.027 2.033 2.040 2.002 2.058 1,477,580 2.0239 -0.30%
2015-09-02 0 3.290 3.290 3.300 3.220 3.320 5,610,000 18,478,060 3.2938 2.033 2.033 2.040 1.990 2.052 9,077,116 2.0357 -2.37%
2015-09-01 0 3.370 3.360 3.390 3.320 3.390 560,000 1,882,500 3.3616 2.083 2.077 2.095 2.052 2.095 906,094 2.0776 -0.30%
2015-08-31 0 3.380 3.360 3.370 3.340 3.450 1,258,600 4,230,482 3.3613 2.089 2.077 2.083 2.064 2.132 2,036,445 2.0774 -1.74%
2015-08-28 0 3.440 3.420 3.440 3.340 3.470 1,012,000 3,473,180 3.4320 2.126 2.114 2.126 2.064 2.145 1,637,441 2.1211 2.08%
2015-08-27 0 3.370 3.370 3.380 3.350 3.430 2,132,000 7,193,880 3.3742 2.083 2.083 2.089 2.070 2.120 3,449,628 2.0854 2.12%
2015-08-26 0 3.300 3.300 3.320 3.290 3.500 2,004,000 6,689,720 3.3382 2.040 2.040 2.052 2.033 2.163 3,242,521 2.0631 -2.08%
2015-08-25 0 3.370 3.370 3.380 3.300 3.440 1,678,076 5,636,451 3.3589 2.083 2.083 2.089 2.040 2.126 2,715,168 2.0759 1.51%
2015-08-24 0 3.320 3.320 3.330 3.200 3.460 4,100,600 13,521,732 3.2975 2.052 2.052 2.058 1.978 2.138 6,634,870 2.0380 -3.77%
2015-08-21 0 3.450 3.430 3.460 3.400 3.510 3,016,000 10,354,890 3.4333 2.132 2.120 2.138 2.101 2.169 4,879,961 2.1219 -2.82%
2015-08-20 0 3.550 3.540 3.550 3.500 3.600 1,904,000 6,739,960 3.5399 2.194 2.188 2.194 2.163 2.225 3,080,718 2.1878 0.00%
2015-08-19 0 3.550 3.540 3.550 3.540 3.760 2,922,000 10,423,220 3.5672 2.194 2.188 2.194 2.188 2.324 4,727,867 2.2046 -4.57%
2015-08-18 0 3.720 3.710 3.720 3.700 3.750 1,804,000 6,712,840 3.7211 2.299 2.293 2.299 2.287 2.318 2,918,916 2.2998 -0.53%
2015-08-17 0 3.740 3.740 3.750 3.650 3.750 536,000 1,986,900 3.7069 2.311 2.311 2.318 2.256 2.318 867,261 2.2910 0.81%
2015-08-14 0 3.710 3.690 3.710 3.640 3.710 582,000 2,138,940 3.6752 2.293 2.281 2.293 2.250 2.293 941,690 2.2714 1.92%
2015-08-13 0 3.640 3.620 3.650 3.560 3.690 1,556,000 5,614,120 3.6080 2.250 2.237 2.256 2.200 2.281 2,517,646 2.2299 2.25%
2015-08-12 0 3.560 3.540 3.560 3.500 3.740 2,742,000 9,865,610 3.5980 2.200 2.188 2.200 2.163 2.311 4,436,622 2.2237 -6.07%
2015-08-11 0 3.790 3.770 3.800 3.730 3.870 1,398,000 5,300,080 3.7912 2.342 2.330 2.349 2.305 2.392 2,261,998 2.3431 0.00%
2015-08-10 0 3.790 3.770 3.820 3.710 3.830 2,190,000 8,296,550 3.7884 2.342 2.330 2.361 2.293 2.367 3,543,473 2.3414 0.53%
2015-08-07 0 3.770 3.760 3.790 3.740 3.800 1,574,000 5,918,510 3.7602 2.330 2.324 2.342 2.311 2.349 2,546,770 2.3239 0.53%
2015-08-06 0 3.750 3.740 3.750 3.690 3.830 1,714,000 6,406,080 3.7375 2.318 2.311 2.318 2.281 2.367 2,773,294 2.3099 0.00%
2015-08-05 0 3.750 3.740 3.770 3.710 3.800 698,000 2,618,870 3.7520 2.318 2.311 2.330 2.293 2.349 1,129,381 2.3189 0.00%
2015-08-04 0 3.750 3.710 3.750 3.700 3.760 989,420 3,678,956 3.7183 2.318 2.293 2.318 2.287 2.324 1,600,906 2.2980 -0.53%
2015-08-03 0 3.770 3.750 3.770 3.730 3.790 500,000 1,875,200 3.7504 2.330 2.318 2.330 2.305 2.342 809,012 2.3179 -0.53%
2015-07-31 0 3.790 3.790 3.800 3.720 3.810 1,158,000 4,363,280 3.7679 2.342 2.342 2.349 2.299 2.355 1,873,672 2.3287 0.00%
2015-07-30 0 3.790 3.780 3.810 3.760 3.830 712,000 2,705,720 3.8002 2.342 2.336 2.355 2.324 2.367 1,152,033 2.3486 0.53%
2015-07-29 0 3.770 3.740 3.780 3.700 3.820 1,822,000 6,829,400 3.7483 2.330 2.311 2.336 2.287 2.361 2,948,040 2.3166 3.01%
2015-07-28 0 3.660 3.660 3.670 3.590 3.790 1,586,000 5,811,240 3.6641 2.262 2.262 2.268 2.219 2.342 2,566,186 2.2645 -1.35%
2015-07-27 0 3.710 3.700 3.710 3.640 3.850 2,894,000 10,769,780 3.7214 2.293 2.287 2.293 2.250 2.379 4,682,562 2.3000 -3.89%
2015-07-24 0 3.860 3.870 3.880 3.840 4.010 2,924,998 11,353,469 3.8815 2.386 2.392 2.398 2.373 2.478 4,732,718 2.3989 -3.50%
2015-07-23 0 4.000 4.000 4.010 3.900 4.000 3,776,000 14,923,400 3.9522 2.472 2.472 2.478 2.410 2.472 6,109,659 2.4426 2.56%
2015-07-22 0 3.900 3.890 3.950 3.840 3.950 2,092,000 8,165,700 3.9033 2.410 2.404 2.441 2.373 2.441 3,384,907 2.4124 -1.02%
2015-07-21 0 3.940 3.940 3.950 3.800 3.950 2,258,000 8,782,660 3.8896 2.435 2.435 2.441 2.349 2.441 3,653,499 2.4039 3.14%
2015-07-20 0 3.820 3.820 3.830 3.700 3.820 3,114,000 11,700,730 3.7575 2.361 2.361 2.367 2.287 2.361 5,038,527 2.3223 3.24%
2015-07-17 0 3.700 3.710 3.720 3.550 3.720 4,985,000 18,051,620 3.6212 2.287 2.293 2.299 2.194 2.299 8,065,851 2.2380 2.21%
2015-07-16 0 3.620 3.600 3.630 3.520 3.670 1,786,000 6,435,880 3.6035 2.237 2.225 2.243 2.175 2.268 2,889,791 2.2271 0.28%
2015-07-15 0 3.610 3.590 3.620 3.520 3.670 3,224,000 11,537,440 3.5786 2.231 2.219 2.237 2.175 2.268 5,216,510 2.2117 -0.55%
2015-07-14 0 3.630 3.610 3.640 3.550 3.730 7,998,000 28,826,438 3.6042 2.243 2.231 2.250 2.194 2.305 12,940,958 2.2275 -1.09%
2015-07-13 0 3.670 3.640 3.700 3.580 3.730 5,079,000 18,573,960 3.6570 2.268 2.250 2.287 2.213 2.305 8,217,945 2.2602 0.55%
2015-07-10 0 3.650 3.660 3.670 3.500 3.830 5,830,000 21,424,060 3.6748 2.256 2.262 2.268 2.163 2.367 9,433,081 2.2712 1.96%
2015-07-09 0 3.580 3.570 3.620 3.080 3.640 7,060,000 24,443,550 3.4623 2.213 2.206 2.237 1.904 2.250 11,423,251 2.1398 9.48%
2015-07-08 0 3.270 3.260 3.280 3.000 3.350 9,596,000 30,673,200 3.1965 2.021 2.015 2.027 1.854 2.070 15,526,560 1.9755 -4.94%
2015-07-07 0 3.440 3.430 3.440 3.360 3.660 5,610,000 19,532,000 3.4816 2.126 2.120 2.126 2.077 2.262 9,077,116 2.1518 -5.23%
2015-07-06 0 3.630 3.650 3.660 3.270 3.920 15,003,000 52,437,640 3.4951 2.243 2.256 2.262 2.021 2.423 24,275,217 2.1601 -8.10%
2015-07-03 0 3.950 3.950 3.960 3.900 4.120 4,128,000 16,463,840 3.9883 2.441 2.441 2.447 2.410 2.546 6,679,204 2.4649 -4.82%
2015-07-02 0 4.150 4.140 4.150 4.080 4.200 3,802,497 15,767,017 4.1465 2.565 2.559 2.565 2.522 2.596 6,152,532 2.5627 -0.24%
2015-06-30 0 4.160 4.140 4.160 3.950 4.190 2,314,000 9,422,700 4.0720 2.571 2.559 2.571 2.441 2.590 3,744,108 2.5167 0.48%
2015-06-29 0 4.140 4.110 4.150 4.030 4.250 5,343,520 22,157,955 4.1467 2.559 2.540 2.565 2.491 2.627 8,645,945 2.5628 -0.96%
2015-06-26 0 4.180 4.180 4.200 4.140 4.220 3,364,000 14,112,790 4.1952 2.583 2.583 2.596 2.559 2.608 5,443,033 2.5928 -0.71%
2015-06-25 0 4.210 4.200 4.210 4.080 4.210 2,426,000 10,034,920 4.1364 2.602 2.596 2.602 2.522 2.602 3,925,327 2.5565 0.48%
2015-06-24 0 4.190 4.180 4.190 4.150 4.280 2,660,000 11,168,900 4.1988 2.590 2.583 2.590 2.565 2.645 4,303,944 2.5950 -0.24%
2015-06-23 0 4.200 4.200 4.230 4.100 4.290 1,986,000 8,310,720 4.1847 2.596 2.596 2.614 2.534 2.651 3,213,396 2.5863 0.96%
2015-06-22 0 4.160 4.150 4.160 4.030 4.170 1,846,000 7,621,470 4.1286 2.571 2.565 2.571 2.491 2.577 2,986,873 2.5517 2.21%
2015-06-19 0 4.070 4.040 4.070 3.970 4.170 3,050,345 12,478,694 4.0909 2.515 2.497 2.515 2.454 2.577 4,935,532 2.5283 1.75%
2015-06-18 0 4.000 3.990 4.000 3.980 4.050 2,406,000 9,630,770 4.0028 2.472 2.466 2.472 2.460 2.503 3,892,966 2.4739 -0.99%
2015-06-17 0 4.040 4.020 4.050 3.970 4.060 2,190,000 8,807,250 4.0216 2.497 2.485 2.503 2.454 2.509 3,543,473 2.4855 1.25%
2015-06-16 0 3.990 3.970 3.990 3.950 4.010 1,332,000 5,304,930 3.9827 2.466 2.454 2.466 2.441 2.478 2,155,208 2.4614 -1.24%
2015-06-15 0 4.040 4.030 4.040 3.940 4.040 2,878,000 11,489,200 3.9921 2.497 2.491 2.497 2.435 2.497 4,656,674 2.4673 -0.25%
2015-06-12 0 4.050 4.020 4.050 3.980 4.050 1,706,000 6,849,420 4.0149 2.503 2.485 2.503 2.460 2.503 2,760,349 2.4814 2.02%
2015-06-11 0 3.970 3.960 3.970 3.900 4.020 1,958,600 7,760,138 3.9621 2.454 2.447 2.454 2.410 2.485 3,169,062 2.4487 -0.50%
2015-06-10 0 3.990 3.990 4.000 3.950 4.060 2,602,170 10,405,703 3.9989 2.466 2.466 2.472 2.441 2.509 4,210,374 2.4714 0.50%
2015-06-09 0 3.970 3.960 3.970 3.950 4.160 3,052,000 12,220,080 4.0040 2.454 2.447 2.454 2.441 2.571 4,938,210 2.4746 -4.57%
2015-06-08 0 4.160 4.130 4.160 4.120 4.240 1,349,000 5,592,100 4.1454 2.571 2.552 2.571 2.546 2.620 2,182,715 2.5620 0.00%
2015-06-05 0 4.160 4.150 4.200 4.150 4.250 1,880,000 7,861,030 4.1814 2.571 2.565 2.596 2.565 2.627 3,041,886 2.5843 -0.24%
2015-06-04 0 4.170 4.170 4.200 4.170 4.280 4,130,000 17,415,620 4.2169 2.577 2.577 2.596 2.577 2.645 6,682,440 2.6062 -1.88%
2015-06-03 0 4.250 4.250 4.260 4.230 4.340 2,349,400 10,069,184 4.2859 2.627 2.627 2.633 2.614 2.682 3,801,386 2.6488 -1.39%
2015-06-02 0 4.310 4.290 4.310 4.280 4.380 3,822,000 16,507,290 4.3190 2.664 2.651 2.664 2.645 2.707 6,184,089 2.6693 -1.60%
2015-06-01 0 4.380 4.370 4.380 4.280 4.410 5,418,977 23,611,633 4.3572 2.707 2.701 2.707 2.645 2.726 8,768,036 2.6929 0.92%
2015-05-29 0 4.340 4.330 4.350 4.310 4.500 6,399,500 28,082,710 4.3883 2.682 2.676 2.688 2.664 2.781 10,354,546 2.7121 -2.03%
2015-05-28 0 4.430 4.410 4.430 4.370 4.590 4,760,000 21,322,070 4.4794 2.738 2.726 2.738 2.701 2.837 7,701,795 2.7685 -3.28%
2015-05-27 0 4.580 4.560 4.580 4.520 4.590 2,866,000 13,031,320 4.5469 2.831 2.818 2.831 2.794 2.837 4,637,257 2.8101 -0.43%
2015-05-26 0 4.600 4.590 4.600 4.300 4.610 8,790,000 39,387,560 4.4810 2.843 2.837 2.843 2.658 2.849 14,222,433 2.7694 5.02%
2015-05-22 0 4.380 4.370 4.390 4.330 4.490 5,416,000 23,870,120 4.4073 2.707 2.701 2.713 2.676 2.775 8,763,219 2.7239 -1.79%
2015-05-21 0 4.460 4.440 4.470 4.370 4.500 2,794,000 12,364,620 4.4254 2.756 2.744 2.763 2.701 2.781 4,520,760 2.7351 0.00%
2015-05-20 0 4.460 4.450 4.460 4.370 4.510 3,861,000 17,206,420 4.4565 2.756 2.750 2.756 2.701 2.787 6,247,192 2.7543 0.22%
2015-05-19 0 4.450 4.420 4.460 4.300 4.450 7,074,000 30,737,320 4.3451 2.750 2.732 2.756 2.658 2.750 11,445,903 2.6854 2.53%
2015-05-18 0 4.340 4.330 4.340 4.320 4.430 7,721,000 33,780,650 4.3752 2.682 2.676 2.682 2.670 2.738 12,492,765 2.7040 0.23%
2015-05-15 0 4.330 4.320 4.340 4.300 4.500 6,960,854 30,371,996 4.3633 2.676 2.670 2.682 2.658 2.781 11,262,830 2.6967 0.70%
2015-05-14 0 4.300 4.280 4.300 4.250 4.350 2,652,843 11,366,676 4.2847 2.658 2.645 2.658 2.627 2.688 4,292,364 2.6481 0.00%
2015-05-13 0 4.300 4.290 4.330 4.230 4.440 4,292,275 18,602,760 4.3340 2.658 2.651 2.676 2.614 2.744 6,945,005 2.6786 0.47%
2015-05-12 0 4.280 4.260 4.280 4.230 4.410 4,285,000 18,478,450 4.3124 2.645 2.633 2.645 2.614 2.726 6,933,234 2.6652 -2.73%
2015-05-11 0 4.400 4.400 4.430 4.310 4.430 2,714,000 11,858,370 4.3693 2.719 2.719 2.738 2.664 2.738 4,391,318 2.7004 0.00%
2015-05-08 0 4.400 4.390 4.400 4.280 4.430 3,648,000 15,954,360 4.3735 2.719 2.713 2.719 2.645 2.738 5,902,552 2.7030 2.80%
2015-05-07 0 4.280 4.280 4.290 4.270 4.400 5,000,000 21,565,570 4.3131 2.645 2.645 2.651 2.639 2.719 8,090,121 2.6657 -1.15%
2015-05-06 0 4.330 4.320 4.330 4.200 4.770 17,588,000 76,778,720 4.3654 2.676 2.670 2.676 2.596 2.948 28,457,810 2.6980 -10.54%
2015-05-05 0 4.840 4.840 4.860 4.740 5.100 6,330,200 30,771,206 4.8610 2.991 2.991 3.004 2.929 3.152 10,242,417 3.0043 -1.63%
2015-05-04 0 4.920 4.920 4.930 4.810 5.000 5,242,946 25,788,689 4.9187 3.041 3.041 3.047 2.973 3.090 8,483,214 3.0400 0.00%
2015-04-30 0 4.920 4.900 4.910 4.610 4.930 12,295,197 58,904,949 4.7909 3.041 3.028 3.035 2.849 3.047 19,893,927 2.9610 4.90%
2015-04-29 0 4.690 4.670 4.680 4.580 4.700 7,406,700 34,434,996 4.6492 2.899 2.886 2.892 2.831 2.905 11,984,220 2.8734 0.86%
2015-04-28 0 4.650 4.630 4.660 4.570 4.760 7,048,000 32,791,180 4.6526 2.874 2.862 2.880 2.824 2.942 11,403,835 2.8755 0.43%
2015-04-27 0 4.630 4.640 4.650 4.370 4.640 9,017,000 41,131,960 4.5616 2.862 2.868 2.874 2.701 2.868 14,589,724 2.8192 5.95%
2015-04-24 0 4.370 4.360 4.380 4.200 4.460 6,112,000 26,390,010 4.3177 2.701 2.695 2.707 2.596 2.756 9,889,364 2.6685 -1.13%
2015-04-23 0 4.420 4.410 4.420 4.390 4.610 6,094,000 27,116,070 4.4496 2.732 2.726 2.732 2.713 2.849 9,860,240 2.7500 -2.00%
2015-04-22 0 4.510 4.500 4.520 4.330 4.540 8,568,000 38,104,600 4.4473 2.787 2.781 2.794 2.676 2.806 13,863,232 2.7486 3.44%
2015-04-21 0 4.360 4.350 4.370 4.300 4.480 4,178,000 18,235,230 4.3646 2.695 2.688 2.701 2.658 2.769 6,760,105 2.6975 -0.46%
2015-04-20 0 4.380 4.370 4.380 4.280 4.680 8,478,000 37,863,539 4.4661 2.707 2.701 2.707 2.645 2.892 13,717,609 2.7602 -5.60%
2015-04-17 0 4.640 4.620 4.640 4.440 4.750 18,810,200 87,033,056 4.6269 2.868 2.855 2.868 2.744 2.936 30,435,359 2.8596 4.50%
2015-04-16 0 4.440 4.430 4.440 4.120 4.450 11,146,000 48,596,662 4.3600 2.744 2.738 2.744 2.546 2.750 18,034,498 2.6947 7.77%
2015-04-15 0 4.120 4.100 4.110 4.100 4.300 3,937,000 16,358,380 4.1550 2.546 2.534 2.540 2.534 2.658 6,370,161 2.5680 -2.37%
2015-04-14 0 4.220 4.200 4.220 4.170 4.390 6,629,000 28,410,700 4.2858 2.608 2.596 2.608 2.577 2.713 10,725,883 2.6488 -2.76%
2015-04-13 0 4.340 4.330 4.340 4.300 4.500 9,229,722 40,302,034 4.3665 2.682 2.676 2.682 2.658 2.781 14,933,914 2.6987 -1.36%
2015-04-10 0 4.400 4.380 4.400 4.260 4.570 15,648,000 68,766,930 4.3946 2.719 2.707 2.719 2.633 2.824 25,318,843 2.7160 2.56%
2015-04-09 0 4.290 4.250 4.300 4.040 4.570 15,813,145 68,542,175 4.3345 2.651 2.627 2.658 2.497 2.824 25,586,052 2.6789 -0.23%
2015-04-08 0 4.300 4.280 4.300 4.100 4.300 14,221,400 60,524,080 4.2558 2.658 2.645 2.658 2.534 2.658 23,010,570 2.6303 9.41%
2015-04-02 0 3.930 3.920 3.930 3.850 3.950 9,292,000 36,296,232 3.9062 2.429 2.423 2.429 2.379 2.441 15,034,681 2.4142 1.03%
2015-04-01 0 3.890 3.880 3.890 3.740 3.920 10,457,000 40,168,830 3.8413 2.404 2.398 2.404 2.311 2.423 16,919,679 2.3741 4.57%
2015-03-31 0 3.720 3.710 3.720 3.640 3.720 7,850,000 29,015,160 3.6962 2.299 2.293 2.299 2.250 2.299 12,701,490 2.2844 1.64%
2015-03-30 0 3.660 3.650 3.660 3.470 3.740 10,481,887 38,259,025 3.6500 2.262 2.256 2.262 2.145 2.311 16,959,947 2.2558 5.78%
2015-03-27 0 3.460 3.450 3.460 3.380 3.460 5,084,000 17,479,365 3.4381 2.138 2.132 2.138 2.089 2.138 8,226,035 2.1249 0.00%
2015-03-26 0 3.460 3.430 3.460 3.410 3.520 2,958,000 10,213,230 3.4527 2.138 2.120 2.138 2.108 2.175 4,786,116 2.1339 -0.29%
2015-03-25 0 3.470 3.460 3.480 3.400 3.530 2,970,000 10,228,920 3.4441 2.145 2.138 2.151 2.101 2.182 4,805,532 2.1286 -1.42%
2015-03-24 0 3.520 3.500 3.520 3.460 3.540 913,500 3,195,590 3.4982 2.175 2.163 2.175 2.138 2.188 1,478,065 2.1620 0.00%
2015-03-23 0 3.520 3.510 3.530 3.490 3.540 8,178,000 28,914,520 3.5356 2.175 2.169 2.182 2.157 2.188 13,232,202 2.1852 -0.28%
2015-03-20 0 3.530 3.500 3.530 3.460 3.540 1,399,200 4,885,040 3.4913 2.182 2.163 2.182 2.138 2.188 2,263,939 2.1578 -0.28%
2015-03-19 0 3.540 3.510 3.540 3.510 3.600 810,000 2,860,380 3.5313 2.188 2.169 2.188 2.169 2.225 1,310,600 2.1825 -0.28%
2015-03-18 0 3.550 3.540 3.560 3.510 3.600 792,000 2,809,360 3.5472 2.194 2.188 2.200 2.169 2.225 1,281,475 2.1923 -0.56%
2015-03-17 0 3.570 3.560 3.570 3.490 3.660 1,648,000 5,879,280 3.5675 2.206 2.200 2.206 2.157 2.262 2,666,504 2.2049 1.13%
2015-03-16 0 3.530 3.520 3.530 3.410 3.690 832,000 2,966,520 3.5655 2.182 2.175 2.182 2.108 2.281 1,346,196 2.2036 -0.84%
2015-03-13 0 3.560 3.550 3.570 3.530 3.600 1,119,420 3,975,841 3.5517 2.200 2.194 2.206 2.182 2.225 1,811,249 2.1951 1.14%
2015-03-12 0 3.520 3.520 3.530 3.510 3.600 952,000 3,374,260 3.5444 2.175 2.175 2.182 2.169 2.225 1,540,359 2.1906 -1.68%
2015-03-11 0 3.580 3.590 3.600 3.550 3.670 1,308,000 4,727,900 3.6146 2.213 2.219 2.225 2.194 2.268 2,116,376 2.2340 -2.98%
2015-03-10 0 3.690 3.680 3.690 3.610 3.700 2,878,000 10,566,340 3.6714 2.281 2.274 2.281 2.231 2.287 4,656,674 2.2691 0.54%
2015-03-09 0 3.670 3.630 3.670 3.520 3.670 2,204,000 7,906,330 3.5873 2.268 2.243 2.268 2.175 2.268 3,566,125 2.2171 0.82%
2015-03-06 0 3.640 3.630 3.640 3.570 3.640 856,000 3,102,520 3.6244 2.250 2.243 2.250 2.206 2.250 1,385,029 2.2400 2.25%
2015-03-05 0 3.560 3.550 3.560 3.470 3.600 2,644,000 9,364,140 3.5417 2.200 2.194 2.200 2.145 2.225 4,278,056 2.1889 -1.11%
2015-03-04 0 3.600 3.590 3.600 3.600 3.670 906,000 3,279,180 3.6194 2.225 2.219 2.225 2.225 2.268 1,465,930 2.2369 -1.37%
2015-03-03 0 3.650 3.640 3.650 3.620 3.700 2,785,500 10,197,215 3.6608 2.256 2.250 2.256 2.237 2.287 4,507,006 2.2625 0.27%
2015-03-02 0 3.640 3.630 3.640 3.560 3.650 1,058,000 3,829,960 3.6200 2.250 2.243 2.250 2.200 2.256 1,711,870 2.2373 1.68%
2015-02-27 0 3.580 3.570 3.580 3.570 3.670 1,218,554 4,407,803 3.6172 2.213 2.206 2.213 2.206 2.268 1,971,650 2.2356 -2.19%
2015-02-26 0 3.660 3.650 3.660 3.600 3.670 3,280,000 11,957,160 3.6455 2.262 2.256 2.262 2.225 2.268 5,307,119 2.2530 0.55%
2015-02-25 0 3.640 3.630 3.640 3.430 3.640 4,520,000 16,184,690 3.5807 2.250 2.243 2.250 2.120 2.250 7,313,469 2.2130 5.81%
2015-02-24 0 3.440 3.440 3.450 3.370 3.460 1,959,000 6,727,950 3.4344 2.126 2.126 2.132 2.083 2.138 3,169,709 2.1226 1.78%
2015-02-23 0 3.380 3.370 3.380 3.330 3.380 662,000 2,221,084 3.3551 2.089 2.083 2.089 2.058 2.089 1,071,132 2.0736 0.30%
2015-02-18 0 3.370 3.340 3.370 3.320 3.380 1,230,000 4,109,040 3.3407 2.083 2.064 2.083 2.052 2.089 1,990,170 2.0647 0.60%
2015-02-17 0 3.350 3.340 3.350 3.330 3.360 918,000 3,070,720 3.3450 2.070 2.064 2.070 2.058 2.077 1,485,346 2.0673 0.00%
2015-02-16 0 3.350 3.350 3.360 3.350 3.410 1,588,000 5,342,300 3.3642 2.070 2.070 2.077 2.070 2.108 2,569,422 2.0792 -1.76%
2015-02-13 0 3.410 3.390 3.400 3.370 3.440 2,792,444 9,482,668 3.3958 2.108 2.095 2.101 2.083 2.126 4,518,242 2.0988 0.00%
2015-02-12 0 3.410 3.400 3.440 3.400 3.490 1,199,874 4,101,147 3.4180 2.108 2.101 2.126 2.101 2.157 1,941,425 2.1124 -2.29%
2015-02-11 0 3.490 3.470 3.510 3.480 3.530 586,000 2,057,640 3.5113 2.157 2.145 2.169 2.151 2.182 948,162 2.1701 -0.29%
2015-02-10 0 3.500 3.500 3.510 3.400 3.520 1,338,000 4,644,520 3.4712 2.163 2.163 2.169 2.101 2.175 2,164,916 2.1454 2.34%
2015-02-09 0 3.420 3.410 3.430 3.410 3.470 1,076,000 3,696,740 3.4356 2.114 2.108 2.120 2.108 2.145 1,740,994 2.1234 -1.16%
2015-02-06 0 3.460 3.450 3.460 3.390 3.480 1,336,500 4,586,070 3.4314 2.138 2.132 2.138 2.095 2.151 2,162,489 2.1207 -0.57%
2015-02-05 0 3.480 3.450 3.480 3.450 3.690 2,782,000 9,868,880 3.5474 2.151 2.132 2.151 2.132 2.281 4,501,343 2.1924 -3.87%
2015-02-04 0 3.620 3.610 3.630 3.600 3.710 2,668,814 9,756,506 3.6557 2.237 2.231 2.243 2.225 2.293 4,318,206 2.2594 -0.82%
2015-02-03 0 3.650 3.650 3.660 3.580 3.660 1,140,000 4,141,260 3.6327 2.256 2.256 2.262 2.213 2.262 1,844,548 2.2451 -0.27%
2015-02-02 0 3.660 3.640 3.660 3.610 3.690 3,051,700 11,146,368 3.6525 2.262 2.250 2.262 2.231 2.281 4,937,725 2.2574 0.55%
2015-01-30 0 3.640 3.630 3.650 3.560 3.670 2,348,000 8,524,980 3.6307 2.250 2.243 2.256 2.200 2.268 3,799,121 2.2439 1.96%
2015-01-29 0 3.570 3.560 3.570 3.550 3.580 2,460,000 8,774,540 3.5669 2.206 2.200 2.206 2.194 2.213 3,980,340 2.2045 -0.28%
2015-01-28 0 3.580 3.570 3.580 3.540 3.580 1,458,000 5,198,260 3.5653 2.213 2.206 2.213 2.188 2.213 2,359,079 2.2035 0.28%
2015-01-27 0 3.570 3.560 3.570 3.510 3.580 1,566,000 5,550,968 3.5447 2.206 2.200 2.206 2.169 2.213 2,533,826 2.1907 1.71%
2015-01-26 0 3.510 3.500 3.510 3.480 3.550 1,049,149 3,694,181 3.5211 2.169 2.163 2.169 2.151 2.194 1,697,548 2.1762 -1.96%
2015-01-23 0 3.580 3.570 3.580 3.540 3.580 1,267,922 4,517,505 3.5629 2.213 2.206 2.213 2.188 2.213 2,051,529 2.2020 0.85%
2015-01-22 0 3.550 3.550 3.560 3.540 3.600 978,000 3,478,560 3.5568 2.194 2.194 2.200 2.188 2.225 1,582,428 2.1982 -0.84%
2015-01-21 0 3.580 3.570 3.580 3.520 3.590 1,834,000 6,525,220 3.5579 2.213 2.206 2.213 2.175 2.219 2,967,456 2.1989 1.42%
2015-01-20 0 3.530 3.520 3.530 3.380 3.530 2,208,000 7,699,980 3.4873 2.182 2.175 2.182 2.089 2.182 3,572,597 2.1553 4.44%
2015-01-19 0 3.380 3.370 3.380 3.340 3.600 2,680,000 9,241,700 3.4484 2.089 2.083 2.089 2.064 2.225 4,336,305 2.1312 -6.11%
2015-01-16 0 3.600 3.590 3.620 3.550 3.630 2,644,000 9,503,040 3.5942 2.225 2.219 2.237 2.194 2.243 4,278,056 2.2213 0.00%
2015-01-15 0 3.600 3.580 3.600 3.520 3.670 4,244,000 15,287,020 3.6020 2.225 2.213 2.225 2.175 2.268 6,866,895 2.2262 1.41%
2015-01-14 0 3.550 3.520 3.550 3.490 3.580 2,932,000 10,303,340 3.5141 2.194 2.175 2.194 2.157 2.213 4,744,047 2.1718 1.43%
2015-01-13 0 3.500 3.490 3.500 3.470 3.570 8,596,000 30,081,920 3.4995 2.163 2.157 2.163 2.145 2.206 13,908,536 2.1628 -1.69%
2015-01-12 0 3.560 3.540 3.560 3.500 3.600 2,646,000 9,370,630 3.5414 2.200 2.188 2.200 2.163 2.225 4,281,292 2.1887 -0.56%
2015-01-09 0 3.580 3.570 3.580 3.560 3.630 4,188,000 15,052,120 3.5941 2.213 2.206 2.213 2.200 2.243 6,776,285 2.2213 1.70%
2015-01-08 0 3.520 3.520 3.540 3.490 3.570 2,819,333 9,954,895 3.5309 2.175 2.175 2.188 2.157 2.206 4,561,749 2.1823 1.44%
2015-01-07 0 3.470 3.460 3.480 3.450 3.600 3,171,111 11,039,202 3.4812 2.145 2.138 2.151 2.132 2.225 5,130,934 2.1515 -1.70%
2015-01-06 0 3.530 3.520 3.530 3.480 3.560 2,036,000 7,164,810 3.5191 2.182 2.175 2.182 2.151 2.200 3,294,297 2.1749 -0.84%
2015-01-05 0 3.560 3.550 3.570 3.520 3.600 5,048,000 18,032,340 3.5722 2.200 2.194 2.206 2.175 2.225 8,167,786 2.2077 0.56%
2015-01-02 0 3.540 3.530 3.540 3.400 3.560 1,920,000 6,744,940 3.5130 2.188 2.182 2.188 2.101 2.200 3,106,607 2.1712 0.57%
2014-12-31 0 3.520 3.500 3.520 3.350 3.530 2,550,228 8,839,343 3.4661 2.175 2.163 2.175 2.070 2.182 4,126,331 2.1422 4.45%
2014-12-30 0 3.370 3.370 3.390 3.340 3.470 3,263,000 11,021,220 3.3776 2.083 2.083 2.095 2.064 2.145 5,279,613 2.0875 -1.75%
2014-12-29 0 3.430 3.430 3.440 3.310 3.470 4,177,000 14,085,880 3.3722 2.120 2.120 2.126 2.046 2.145 6,758,487 2.0842 -1.15%
2014-12-24 0 3.470 3.440 3.470 3.430 3.500 1,294,350 4,472,718 3.4556 2.145 2.126 2.145 2.120 2.163 2,094,290 2.1357 0.00%
2014-12-23 0 3.470 3.460 3.470 3.430 3.510 2,754,000 9,579,020 3.4782 2.145 2.138 2.145 2.120 2.169 4,456,039 2.1497 -0.29%
2014-12-22 0 3.480 3.470 3.480 3.440 3.550 2,012,000 7,019,260 3.4887 2.151 2.145 2.151 2.126 2.194 3,255,465 2.1561 -0.85%
2014-12-19 0 3.510 3.480 3.510 3.430 3.620 5,630,000 19,735,890 3.5055 2.169 2.151 2.169 2.120 2.237 9,109,476 2.1665 2.93%
2014-12-18 0 3.410 3.440 3.450 3.400 3.730 8,635,000 30,643,920 3.5488 2.108 2.126 2.132 2.101 2.305 13,971,639 2.1933 -5.28%
2014-12-17 0 3.600 3.600 3.610 3.580 3.780 7,563,100 27,642,070 3.6549 2.225 2.225 2.231 2.213 2.336 12,237,279 2.2588 -5.26%
2014-12-16 0 3.800 3.800 3.810 3.750 3.990 3,428,000 13,109,280 3.8242 2.349 2.349 2.355 2.318 2.466 5,546,587 2.3635 -1.55%
2014-12-15 0 3.860 3.850 3.860 3.840 4.090 8,062,000 31,907,300 3.9577 2.386 2.379 2.386 2.373 2.528 13,044,511 2.4460 0.52%
2014-12-12 0 3.840 3.830 3.840 3.820 3.980 4,222,300 16,359,635 3.8746 2.373 2.367 2.373 2.361 2.460 6,831,784 2.3946 -2.04%
2014-12-11 0 3.950 3.940 3.950 3.740 4.010 8,141,291 32,111,554 3.9443 2.423 2.417 2.423 2.294 2.460 13,273,618 2.4192 5.05%
2014-12-10 0 3.760 3.760 3.780 3.620 3.850 9,692,300 36,631,744 3.7795 2.306 2.306 2.318 2.220 2.361 15,802,394 2.3181 3.87%
2014-12-09 0 3.620 3.620 3.630 3.590 3.770 8,864,000 32,220,500 3.6350 2.220 2.220 2.226 2.202 2.312 14,451,928 2.2295 -2.16%
2014-12-08 0 3.700 3.700 3.710 3.690 4.010 10,506,000 39,666,160 3.7756 2.269 2.269 2.276 2.263 2.460 17,129,057 2.3157 -8.19%
2014-12-05 0 4.030 4.020 4.040 3.950 4.160 4,683,264 19,058,573 4.0695 2.472 2.466 2.478 2.423 2.552 7,635,627 2.4960 -2.18%
2014-12-04 0 4.120 4.120 4.130 4.090 4.160 4,076,000 16,818,100 4.1261 2.527 2.527 2.533 2.509 2.552 6,645,539 2.5307 -0.24%
2014-12-03 0 4.130 4.120 4.130 4.110 4.170 1,584,000 6,540,840 4.1293 2.533 2.527 2.533 2.521 2.558 2,582,565 2.5327 -0.48%
2014-12-02 0 4.150 4.140 4.150 4.080 4.190 2,702,194 11,178,707 4.1369 2.545 2.539 2.545 2.502 2.570 4,405,676 2.5373 0.24%
2014-12-01 0 4.140 4.120 4.140 4.080 4.250 4,568,000 18,791,720 4.1138 2.539 2.527 2.539 2.502 2.607 7,447,699 2.5232 -0.96%
2014-11-28 0 4.180 4.160 4.180 4.100 4.260 4,172,000 17,417,940 4.1750 2.564 2.552 2.564 2.515 2.613 6,802,058 2.5607 1.70%
2014-11-27 0 4.110 4.100 4.110 4.100 4.180 3,222,000 13,269,080 4.1183 2.521 2.515 2.521 2.515 2.564 5,253,172 2.5259 -0.96%
2014-11-26 0 4.150 4.140 4.150 4.100 4.190 2,991,348 12,448,670 4.1616 2.545 2.539 2.545 2.515 2.570 4,877,115 2.5525 0.73%
2014-11-25 0 4.120 4.110 4.130 4.090 4.190 3,898,927 16,141,803 4.1401 2.527 2.521 2.533 2.509 2.570 6,356,838 2.5393 0.49%
2014-11-24 0 4.100 4.100 4.130 4.020 4.280 5,885,487 24,186,452 4.1095 2.515 2.515 2.533 2.466 2.625 9,595,740 2.5205 -1.68%
2014-11-21 0 4.170 4.150 4.170 4.070 4.190 2,498,317 10,371,504 4.1514 2.558 2.545 2.558 2.496 2.570 4,073,274 2.5462 1.71%
2014-11-20 0 4.100 4.090 4.110 4.050 4.160 3,801,558 15,587,203 4.1002 2.515 2.509 2.521 2.484 2.552 6,198,087 2.5148 -1.20%
2014-11-19 0 4.150 4.140 4.160 4.100 4.350 8,486,000 35,400,880 4.1717 2.545 2.539 2.552 2.515 2.668 13,835,634 2.5587 -2.35%
2014-11-18 0 4.250 4.240 4.250 4.210 4.270 3,266,111 13,859,605 4.2435 2.607 2.601 2.607 2.582 2.619 5,325,090 2.6027 -0.23%
2014-11-17 0 4.260 4.260 4.270 4.180 4.400 5,140,800 21,880,016 4.2562 2.613 2.613 2.619 2.564 2.699 8,381,597 2.6105 -2.29%
2014-11-14 0 4.360 4.340 4.360 4.230 4.400 6,955,666 30,216,060 4.3441 2.674 2.662 2.674 2.594 2.699 11,340,567 2.6644 4.06%
2014-11-13 0 4.190 4.200 4.230 4.150 4.260 3,084,000 12,961,640 4.2029 2.570 2.576 2.594 2.545 2.613 5,028,175 2.5778 -1.64%
2014-11-12 0 4.260 4.240 4.270 4.200 4.270 3,090,000 13,079,260 4.2328 2.613 2.601 2.619 2.576 2.619 5,037,958 2.5961 0.24%
2014-11-11 0 4.250 4.240 4.250 4.220 4.300 3,173,666 13,482,217 4.2482 2.607 2.601 2.607 2.588 2.637 5,174,367 2.6056 -0.70%
2014-11-10 0 4.280 4.250 4.280 4.140 4.320 5,201,000 22,241,040 4.2763 2.625 2.607 2.625 2.539 2.650 8,479,747 2.6228 1.90%
2014-11-07 0 4.200 4.190 4.200 4.050 4.270 5,570,000 23,224,260 4.1695 2.576 2.570 2.576 2.484 2.619 9,081,367 2.5574 1.94%
2014-11-06 0 4.120 4.110 4.130 3.950 4.260 11,618,111 47,355,804 4.0760 2.527 2.521 2.533 2.423 2.613 18,942,250 2.5000 -1.67%
2014-11-05 0 4.190 4.180 4.190 4.180 4.330 6,414,956 27,266,414 4.2504 2.570 2.564 2.570 2.564 2.656 10,458,990 2.6070 -1.87%
2014-11-04 0 4.270 4.250 4.270 4.130 4.280 10,889,500 45,942,390 4.2190 2.619 2.607 2.619 2.533 2.625 17,754,318 2.5877 3.39%
2014-11-03 0 4.130 4.100 4.140 3.900 4.150 10,540,110 42,520,000 4.0341 2.533 2.515 2.539 2.392 2.545 17,184,670 2.4743 4.56%
2014-10-31 0 3.950 3.940 3.990 3.820 3.990 10,822,720 42,572,584 3.9336 2.423 2.417 2.447 2.343 2.447 17,645,439 2.4127 2.86%
2014-10-30 0 3.840 3.830 3.840 3.770 3.880 5,001,611 19,131,497 3.8251 2.355 2.349 2.355 2.312 2.380 8,154,662 2.3461 1.59%
2014-10-29 0 3.780 3.770 3.780 3.700 3.900 15,547,000 59,209,020 3.8084 2.318 2.312 2.318 2.269 2.392 25,347,939 2.3359 2.44%
2014-10-28 0 3.690 3.680 3.690 3.560 3.740 8,764,434 32,341,442 3.6901 2.263 2.257 2.263 2.184 2.294 14,289,595 2.2633 1.93%
2014-10-27 0 3.620 3.620 3.630 3.560 3.690 7,785,000 28,150,340 3.6160 2.220 2.220 2.226 2.184 2.263 12,692,719 2.2178 -1.36%
2014-10-24 0 3.670 3.660 3.670 3.590 3.690 7,248,000 26,380,780 3.6397 2.251 2.245 2.251 2.202 2.263 11,817,190 2.2324 1.38%
2014-10-23 0 3.620 3.610 3.630 3.600 3.710 5,636,000 20,441,040 3.6269 2.220 2.214 2.226 2.208 2.276 9,188,974 2.2245 -1.09%
2014-10-22 0 3.660 3.640 3.670 3.640 3.730 12,820,000 47,383,060 3.6960 2.245 2.233 2.251 2.233 2.288 20,901,818 2.2669 -0.81%
2014-10-21 0 3.690 3.680 3.690 3.650 3.720 3,436,000 12,689,900 3.6932 2.263 2.257 2.263 2.239 2.282 5,602,079 2.2652 -0.81%
2014-10-20 0 3.720 3.710 3.720 3.690 3.790 6,352,500 23,742,825 3.7376 2.282 2.276 2.282 2.263 2.325 10,357,161 2.2924 0.81%
2014-10-17 0 3.690 3.680 3.700 3.640 3.820 12,665,000 47,516,320 3.7518 2.263 2.257 2.269 2.233 2.343 20,649,105 2.3011 -0.54%
2014-10-16 0 3.710 3.710 3.720 3.600 3.730 4,777,540 17,640,037 3.6923 2.276 2.276 2.282 2.208 2.288 7,789,335 2.2646 0.82%
2014-10-15 0 3.680 3.650 3.680 3.420 3.680 11,198,334 40,165,277 3.5867 2.257 2.239 2.257 2.098 2.257 18,257,843 2.1999 5.75%
2014-10-14 0 3.480 3.460 3.480 3.410 3.500 1,568,000 5,458,000 3.4809 2.134 2.122 2.134 2.092 2.147 2,556,478 2.1350 -0.29%
2014-10-13 0 3.490 3.480 3.500 3.400 3.510 3,728,000 12,945,500 3.4725 2.141 2.134 2.147 2.085 2.153 6,078,158 2.1298 1.16%
2014-10-10 0 3.450 3.440 3.480 3.390 3.520 4,117,056 14,222,776 3.4546 2.116 2.110 2.134 2.079 2.159 6,712,477 2.1189 -1.99%
2014-10-09 0 3.520 3.510 3.520 3.490 3.570 4,076,007 14,306,204 3.5099 2.159 2.153 2.159 2.141 2.190 6,645,551 2.1527 0.00%
2014-10-08 0 3.520 3.500 3.520 3.450 3.560 2,804,000 9,837,820 3.5085 2.159 2.147 2.159 2.116 2.184 4,571,661 2.1519 0.28%
2014-10-07 0 3.510 3.500 3.510 3.490 3.540 2,196,500 7,704,900 3.5078 2.153 2.147 2.153 2.141 2.171 3,581,189 2.1515 -1.13%
2014-10-06 0 3.550 3.540 3.560 3.390 3.560 7,798,000 27,449,280 3.5200 2.177 2.171 2.184 2.079 2.184 12,713,914 2.1590 4.41%
2014-10-03 0 3.400 3.400 3.410 3.370 3.480 3,661,000 12,574,400 3.4347 2.085 2.085 2.092 2.067 2.134 5,968,920 2.1066 -1.16%
2014-09-30 0 3.440 3.410 3.460 3.340 3.450 5,725,000 19,441,270 3.3959 2.110 2.092 2.122 2.049 2.116 9,334,080 2.0828 0.88%
2014-09-29 0 3.410 3.410 3.440 3.320 3.440 9,752,000 32,997,940 3.3837 2.092 2.092 2.110 2.036 2.110 15,899,730 2.0754 -1.45%
2014-09-26 0 3.460 3.450 3.460 3.280 3.460 9,157,000 30,841,440 3.3681 2.122 2.116 2.122 2.012 2.122 14,929,637 2.0658 2.06%
2014-09-25 0 3.390 3.370 3.400 3.350 3.420 5,012,000 16,954,540 3.3828 2.079 2.067 2.085 2.055 2.098 8,171,600 2.0748 -0.88%
2014-09-24 0 3.420 3.410 3.420 3.360 3.440 7,632,000 25,941,780 3.3991 2.098 2.092 2.098 2.061 2.110 12,443,267 2.0848 0.00%
2014-09-23 0 3.420 3.410 3.420 3.200 3.420 9,767,650 32,710,832 3.3489 2.098 2.092 2.098 1.963 2.098 15,925,246 2.0540 4.59%
2014-09-22 0 3.270 3.260 3.270 3.150 3.270 3,952,000 12,755,960 3.2277 2.006 2.000 2.006 1.932 2.006 6,443,369 1.9797 2.19%
2014-09-19 0 3.200 3.190 3.220 3.100 3.240 6,820,000 21,778,080 3.1933 1.963 1.957 1.975 1.901 1.987 11,119,376 1.9586 3.90%
2014-09-18 0 3.080 3.090 3.100 2.990 3.150 5,648,000 17,448,780 3.0894 1.889 1.895 1.901 1.834 1.932 9,208,539 1.8948 1.65%
2014-09-17 0 3.030 3.020 3.040 2.960 3.120 3,516,000 10,633,790 3.0244 1.858 1.852 1.865 1.815 1.914 5,732,511 1.8550 -0.33%
2014-09-16 0 3.040 3.030 3.040 3.030 3.100 2,906,000 8,876,660 3.0546 1.865 1.858 1.865 1.858 1.901 4,737,963 1.8735 -1.30%
2014-09-15 0 3.080 3.070 3.080 3.060 3.160 5,016,000 15,524,950 3.0951 1.889 1.883 1.889 1.877 1.938 8,178,122 1.8984 -2.53%
2014-09-12 0 3.160 3.160 3.170 3.100 3.210 5,512,000 17,485,140 3.1722 1.938 1.938 1.944 1.901 1.969 8,986,804 1.9456 -0.94%
2014-09-11 0 3.190 3.180 3.190 3.130 3.230 9,890,000 31,606,520 3.1958 1.957 1.950 1.957 1.920 1.981 16,124,726 1.9601 3.24%
2014-09-10 0 3.120 3.120 3.130 3.050 3.160 11,568,000 36,036,060 3.1152 1.895 1.895 1.901 1.853 1.920 19,043,661 1.8923 0.97%
2014-09-08 0 3.090 3.080 3.090 2.850 3.090 6,792,000 20,595,120 3.0323 1.877 1.871 1.877 1.731 1.877 11,181,237 1.8419 4.75%
2014-09-05 0 2.950 2.940 2.950 2.910 3.000 5,708,000 16,922,880 2.9648 1.792 1.786 1.792 1.768 1.822 9,396,717 1.8009 1.37%
2014-09-04 0 2.910 2.900 2.920 2.750 2.960 6,201,606 17,966,563 2.8971 1.768 1.762 1.774 1.670 1.798 10,209,309 1.7598 5.43%
2014-09-03 0 2.760 2.750 2.760 2.740 2.770 726,000 2,001,840 2.7574 1.677 1.670 1.677 1.664 1.683 1,195,168 1.6749 0.73%
2014-09-02 0 2.740 2.730 2.750 2.710 2.790 490,000 1,340,920 2.7366 1.664 1.658 1.670 1.646 1.695 806,656 1.6623 -0.36%
2014-09-01 0 2.750 2.750 2.790 2.740 2.830 1,064,500 2,948,980 2.7703 1.670 1.670 1.695 1.664 1.719 1,752,418 1.6828 -1.43%
2014-08-29 0 2.790 2.790 2.800 2.760 2.830 1,412,000 3,938,220 2.7891 1.695 1.695 1.701 1.677 1.719 2,324,486 1.6942 -0.71%
2014-08-28 0 2.810 2.800 2.810 2.810 2.870 1,602,000 4,561,160 2.8472 1.707 1.701 1.707 1.707 1.743 2,637,270 1.7295 -1.40%
2014-08-27 0 2.850 2.850 2.860 2.840 2.860 1,456,000 4,150,100 2.8503 1.731 1.731 1.737 1.725 1.737 2,396,920 1.7314 0.00%
2014-08-26 0 2.850 2.850 2.860 2.840 2.860 990,000 2,821,560 2.8501 1.731 1.731 1.737 1.725 1.737 1,629,774 1.7313 -0.35%
2014-08-25 0 2.860 2.860 2.870 2.850 2.870 1,220,000 3,485,300 2.8568 1.737 1.737 1.743 1.731 1.743 2,008,408 1.7354 0.00%
2014-08-22 0 2.860 2.860 2.870 2.850 2.880 2,102,000 6,001,680 2.8552 1.737 1.737 1.743 1.731 1.749 3,460,389 1.7344 -0.69%
2014-08-21 0 2.880 2.880 2.910 2.880 2.960 2,758,739 8,032,906 2.9118 1.749 1.749 1.768 1.749 1.798 4,541,536 1.7688 -2.37%
2014-08-20 0 2.950 2.940 2.960 2.880 2.960 3,320,000 9,744,700 2.9352 1.792 1.786 1.798 1.749 1.798 5,465,504 1.7829 1.72%
2014-08-19 0 2.900 2.890 2.900 2.850 2.900 2,126,000 6,135,880 2.8861 1.762 1.756 1.762 1.731 1.762 3,499,898 1.7532 1.40%
2014-08-18 0 2.860 2.860 2.870 2.750 2.890 6,550,000 18,467,920 2.8195 1.737 1.737 1.743 1.670 1.756 10,782,847 1.7127 3.25%
2014-08-15 0 2.770 2.750 2.770 2.750 2.770 886,000 2,443,170 2.7575 1.683 1.670 1.683 1.670 1.683 1,458,565 1.6751 1.09%
2014-08-14 0 2.740 2.740 2.760 2.740 2.790 3,387,000 9,338,890 2.7573 1.664 1.664 1.677 1.664 1.695 5,575,802 1.6749 -0.72%
2014-08-13 0 2.760 2.750 2.770 2.720 2.800 2,186,000 6,022,440 2.7550 1.677 1.670 1.683 1.652 1.701 3,598,672 1.6735 -1.43%
2014-08-12 0 2.800 2.800 2.810 2.790 2.820 2,252,000 6,308,560 2.8013 1.701 1.701 1.707 1.695 1.713 3,707,324 1.7016 0.00%
2014-08-11 0 2.800 2.790 2.800 2.770 2.810 3,370,000 9,413,700 2.7934 1.701 1.695 1.701 1.683 1.707 5,547,816 1.6968 0.36%
2014-08-08 0 2.790 2.780 2.800 2.750 2.810 3,348,000 9,334,940 2.7882 1.695 1.689 1.701 1.670 1.707 5,511,599 1.6937 0.00%
2014-08-07 0 2.790 2.790 2.800 2.700 2.800 5,046,000 14,025,220 2.7795 1.695 1.695 1.701 1.640 1.701 8,306,908 1.6884 1.45%
2014-08-06 0 2.750 2.730 2.740 2.660 2.750 2,242,000 6,070,600 2.7077 1.670 1.658 1.664 1.616 1.670 3,690,862 1.6448 1.85%
2014-08-05 0 2.700 2.680 2.700 2.660 2.700 2,102,020 5,626,392 2.6767 1.640 1.628 1.640 1.616 1.640 3,460,422 1.6259 0.75%
2014-08-04 0 2.680 2.680 2.690 2.620 2.690 2,470,000 6,563,460 2.6573 1.628 1.628 1.634 1.592 1.634 4,066,204 1.6141 -0.37%
2014-08-01 0 2.690 2.680 2.690 2.640 2.700 3,484,000 9,347,940 2.6831 1.634 1.628 1.634 1.604 1.640 5,735,487 1.6298 0.00%
2014-07-31 0 2.690 2.680 2.690 2.640 2.700 4,984,000 13,360,320 2.6806 1.634 1.628 1.634 1.604 1.640 8,204,841 1.6283 1.51%
2014-07-30 0 2.650 2.650 2.660 2.630 2.670 1,726,000 4,576,900 2.6517 1.610 1.610 1.616 1.598 1.622 2,841,404 1.6108 -0.38%
2014-07-29 0 2.660 2.660 2.670 2.560 2.670 2,846,000 7,533,400 2.6470 1.616 1.616 1.622 1.555 1.622 4,685,188 1.6079 0.76%
2014-07-28 0 2.640 2.630 2.640 2.560 2.670 2,546,000 6,651,550 2.6125 1.604 1.598 1.604 1.555 1.622 4,191,318 1.5870 -0.38%
2014-07-25 0 2.650 2.620 2.650 2.500 2.650 3,512,000 9,086,540 2.5873 1.610 1.592 1.610 1.519 1.610 5,781,582 1.5716 6.85%
2014-07-24 0 2.480 2.480 2.490 2.460 2.480 6,821,500 16,883,870 2.4751 1.506 1.506 1.513 1.494 1.506 11,229,801 1.5035 0.00%
2014-07-23 0 2.480 2.470 2.480 2.470 2.500 7,774,000 19,351,440 2.4893 1.506 1.500 1.506 1.500 1.519 12,797,841 1.5121 -0.80%
2014-07-22 0 2.500 2.490 2.500 2.490 2.530 3,664,000 9,202,100 2.5115 1.519 1.513 1.519 1.513 1.537 6,031,810 1.5256 -1.57%
2014-07-21 0 2.540 2.510 2.540 2.510 2.550 1,378,000 3,475,180 2.5219 1.543 1.525 1.543 1.525 1.549 2,268,514 1.5319 0.40%
2014-07-18 0 2.530 2.520 2.530 2.510 2.570 4,278,000 10,817,200 2.5286 1.537 1.531 1.537 1.525 1.561 7,042,599 1.5360 -1.94%
2014-07-17 0 2.580 2.580 2.590 2.570 2.630 3,952,000 10,234,780 2.5898 1.567 1.567 1.573 1.561 1.598 6,505,926 1.5731 -1.90%
2014-07-16 0 2.630 2.620 2.630 2.610 2.640 3,342,000 8,748,240 2.6177 1.598 1.592 1.598 1.585 1.604 5,501,722 1.5901 0.00%
2014-07-15 0 2.630 2.630 2.640 2.630 2.650 3,000,000 7,917,940 2.6393 1.598 1.598 1.604 1.598 1.610 4,938,709 1.6032 -0.75%
2014-07-14 0 2.650 2.640 2.650 2.610 2.660 2,560,000 6,756,380 2.6392 1.610 1.604 1.610 1.585 1.616 4,214,365 1.6032 0.38%
2014-07-11 0 2.640 2.630 2.640 2.630 2.660 1,714,000 4,531,840 2.6440 1.604 1.598 1.604 1.598 1.616 2,821,649 1.6061 -0.38%
2014-07-10 0 2.650 2.640 2.650 2.630 2.670 1,426,083 3,777,559 2.6489 1.610 1.604 1.610 1.598 1.622 2,347,670 1.6091 0.38%
2014-07-09 0 2.640 2.640 2.660 2.630 2.690 4,396,000 11,646,070 2.6492 1.604 1.604 1.616 1.598 1.634 7,236,855 1.6093 -2.58%
2014-07-08 0 2.710 2.680 2.710 2.680 2.730 1,999,400 5,398,237 2.6999 1.646 1.628 1.646 1.628 1.658 3,291,485 1.6401 0.37%
2014-07-07 0 2.700 2.690 2.700 2.660 2.710 1,904,000 5,118,940 2.6885 1.640 1.634 1.640 1.616 1.646 3,134,434 1.6331 0.37%
2014-07-04 0 2.690 2.670 2.690 2.660 2.710 1,306,371 3,496,172 2.6762 1.634 1.622 1.634 1.616 1.646 2,150,595 1.6257 0.00%
2014-07-03 0 2.690 2.670 2.690 2.660 2.700 1,331,000 3,566,320 2.6794 1.634 1.622 1.634 1.616 1.640 2,191,140 1.6276 0.37%
2014-07-02 0 2.680 2.670 2.680 2.630 2.700 950,000 2,548,410 2.6825 1.628 1.622 1.628 1.598 1.640 1,563,924 1.6295 -1.11%
2014-06-30 0 2.710 2.700 2.710 2.610 2.710 1,413,000 3,788,980 2.6815 1.646 1.640 1.646 1.585 1.646 2,326,132 1.6289 2.65%
2014-06-27 0 2.640 2.630 2.660 2.610 2.690 1,169,000 3,093,840 2.6466 1.604 1.598 1.616 1.585 1.634 1,924,450 1.6076 -1.86%
2014-06-26 0 2.690 2.680 2.690 2.670 2.710 666,000 1,792,540 2.6915 1.634 1.628 1.634 1.622 1.646 1,096,393 1.6349 -0.74%
2014-06-25 0 2.710 2.680 2.710 2.680 2.720 520,500 1,404,450 2.6983 1.646 1.628 1.646 1.628 1.652 856,866 1.6391 0.74%
2014-06-24 0 2.690 2.690 2.720 2.690 2.720 1,786,000 4,832,300 2.7057 1.634 1.634 1.652 1.634 1.652 2,940,178 1.6435 0.37%
2014-06-23 0 2.680 2.670 2.680 2.670 2.710 1,292,000 3,476,900 2.6911 1.628 1.622 1.628 1.622 1.646 2,126,937 1.6347 -0.37%
2014-06-20 0 2.690 2.680 2.690 2.630 2.700 434,000 1,162,060 2.6776 1.634 1.628 1.634 1.598 1.640 714,467 1.6265 0.00%
2014-06-19 0 2.690 2.680 2.690 2.660 2.720 779,000 2,092,100 2.6856 1.634 1.628 1.634 1.616 1.652 1,282,418 1.6314 -0.37%
2014-06-18 0 2.700 2.680 2.700 2.620 2.730 1,250,000 3,371,130 2.6969 1.640 1.628 1.640 1.592 1.658 2,057,795 1.6382 2.27%
2014-06-17 0 2.640 2.620 2.640 2.620 2.680 1,910,000 5,068,772 2.6538 1.604 1.592 1.604 1.592 1.628 3,144,311 1.6120 -1.49%
2014-06-16 0 2.680 2.670 2.700 2.630 2.800 4,224,000 11,483,910 2.7187 1.628 1.622 1.640 1.598 1.701 6,953,702 1.6515 -2.55%
2014-06-13 0 2.750 2.740 2.760 2.650 2.800 4,692,000 12,919,730 2.7536 1.670 1.664 1.677 1.610 1.701 7,724,141 1.6726 4.17%
2014-06-12 0 2.640 2.630 2.650 2.540 2.660 3,942,000 10,387,140 2.6350 1.604 1.598 1.610 1.543 1.616 6,489,463 1.6006 3.53%
2014-06-11 0 2.550 2.550 2.570 2.520 2.570 1,694,000 4,297,618 2.5370 1.549 1.549 1.561 1.531 1.561 2,788,724 1.5411 0.79%
2014-06-10 0 2.530 2.520 2.530 2.510 2.560 1,900,000 4,831,800 2.5431 1.537 1.531 1.537 1.525 1.555 3,127,849 1.5448 0.00%
2014-06-09 0 2.530 2.520 2.530 2.510 2.570 344,000 868,520 2.5248 1.537 1.531 1.537 1.525 1.561 566,305 1.5337 0.40%
2014-06-06 0 2.520 2.500 2.530 2.470 2.540 1,190,000 2,983,180 2.5069 1.531 1.519 1.537 1.500 1.543 1,959,021 1.5228 0.00%
2014-06-05 0 2.520 2.500 2.530 2.480 2.530 1,392,000 3,472,756 2.4948 1.531 1.519 1.537 1.506 1.537 2,291,561 1.5155 1.61%
2014-06-04 0 2.480 2.470 2.480 2.450 2.500 1,090,000 2,702,060 2.4790 1.506 1.500 1.506 1.488 1.519 1,794,398 1.5058 0.00%
2014-06-03 0 2.480 2.480 2.490 2.470 2.600 1,806,300 4,554,990 2.5217 1.506 1.506 1.513 1.500 1.579 2,973,597 1.5318 -1.98%
2014-05-30 0 2.530 2.530 2.550 2.530 2.600 986,000 2,509,360 2.5450 1.537 1.537 1.549 1.537 1.579 1,623,189 1.5459 -1.94%
2014-05-29 0 2.580 2.560 2.580 2.530 2.660 1,586,468 4,078,042 2.5705 1.567 1.555 1.567 1.537 1.616 2,611,701 1.5615 -2.64%
2014-05-28 0 2.650 2.630 2.650 2.600 2.650 2,768,000 7,264,750 2.6245 1.610 1.598 1.610 1.579 1.610 4,556,782 1.5943 2.71%
2014-05-27 0 2.580 2.560 2.580 2.530 2.620 1,258,000 3,218,880 2.5587 1.567 1.555 1.567 1.537 1.592 2,070,965 1.5543 -0.77%
2014-05-26 0 2.600 2.600 2.630 2.600 2.660 1,390,000 3,654,000 2.6288 1.579 1.579 1.598 1.579 1.616 2,288,268 1.5968 -2.26%
2014-05-23 0 2.660 2.660 2.670 2.610 2.670 4,818,000 12,796,930 2.6561 1.616 1.616 1.622 1.585 1.622 7,931,566 1.6134 -0.37%
2014-05-22 0 2.670 2.670 2.680 2.560 2.680 1,788,000 4,710,780 2.6347 1.622 1.622 1.628 1.555 1.628 2,943,470 1.6004 3.09%
2014-05-21 0 2.590 2.560 2.610 2.550 2.610 2,304,000 5,954,280 2.5843 1.573 1.555 1.585 1.549 1.585 3,792,928 1.5698 -0.38%
2014-05-20 0 2.600 2.600 2.620 2.520 2.610 2,264,000 5,794,730 2.5595 1.579 1.579 1.592 1.531 1.585 3,727,079 1.5548 3.17%
2014-05-19 0 2.520 2.500 2.520 2.470 2.540 1,426,000 3,579,700 2.5103 1.531 1.519 1.531 1.500 1.543 2,347,533 1.5249 0.00%
2014-05-16 0 2.520 2.500 2.520 2.450 2.520 1,822,000 4,534,220 2.4886 1.531 1.519 1.531 1.488 1.531 2,999,442 1.5117 1.61%
2014-05-15 0 2.480 2.480 2.490 2.370 2.490 1,720,000 4,212,220 2.4490 1.506 1.506 1.513 1.440 1.513 2,831,526 1.4876 1.22%
2014-05-14 0 2.450 2.430 2.450 2.370 2.450 1,552,000 3,757,160 2.4209 1.488 1.476 1.488 1.440 1.488 2,554,959 1.4705 2.94%
2014-05-13 0 2.380 2.380 2.390 2.360 2.470 1,882,000 4,495,680 2.3888 1.446 1.446 1.452 1.434 1.500 3,098,217 1.4511 0.00%
2014-05-12 0 2.380 2.370 2.380 2.340 2.410 1,106,000 2,639,280 2.3863 1.446 1.440 1.446 1.421 1.464 1,820,737 1.4496 2.15%
2014-05-09 0 2.330 2.330 2.340 2.330 2.400 1,364,000 3,213,620 2.3560 1.415 1.415 1.421 1.415 1.458 2,245,466 1.4312 -3.32%
2014-05-08 0 2.410 2.410 2.420 2.400 2.470 786,000 1,899,340 2.4165 1.464 1.464 1.470 1.458 1.500 1,293,942 1.4679 -0.41%
2014-05-07 0 2.420 2.410 2.420 2.400 2.570 3,408,000 8,358,820 2.4527 1.470 1.464 1.470 1.458 1.561 5,610,373 1.4899 -3.97%
2014-05-05 0 2.520 2.510 2.520 2.510 2.590 538,000 1,359,800 2.5275 1.531 1.525 1.531 1.525 1.573 885,675 1.5353 -1.56%
2014-05-02 0 2.560 2.540 2.560 2.540 2.640 834,800 2,140,236 2.5638 1.555 1.543 1.555 1.543 1.604 1,374,278 1.5574 -1.92%
2014-04-30 0 2.610 2.580 2.620 2.500 2.620 1,506,000 3,885,400 2.5799 1.585 1.567 1.592 1.519 1.592 2,479,232 1.5672 3.98%
2014-04-29 0 2.510 2.500 2.520 2.500 2.620 1,334,000 3,372,160 2.5279 1.525 1.519 1.531 1.519 1.592 2,196,079 1.5355 -1.95%
2014-04-28 0 2.560 2.560 2.570 2.560 2.700 1,132,000 2,939,460 2.5967 1.555 1.555 1.561 1.555 1.640 1,863,539 1.5774 -5.54%
2014-04-25 0 2.710 2.670 2.680 2.670 2.750 4,028,000 10,918,800 2.7107 1.646 1.622 1.628 1.622 1.670 6,631,040 1.6466 -0.37%
2014-04-24 0 2.720 2.700 2.730 2.670 2.760 2,394,000 6,517,320 2.7224 1.652 1.640 1.658 1.622 1.677 3,941,090 1.6537 1.12%
2014-04-23 0 2.690 2.680 2.690 2.600 2.690 1,896,000 5,012,960 2.6440 1.634 1.628 1.634 1.579 1.634 3,121,264 1.6061 3.07%
2014-04-22 0 2.610 2.600 2.610 2.600 2.680 1,514,000 3,960,044 2.6156 1.585 1.579 1.585 1.579 1.628 2,492,402 1.5888 -1.51%
2014-04-17 0 2.650 2.640 2.650 2.630 2.700 1,872,000 4,975,880 2.6581 1.610 1.604 1.610 1.598 1.640 3,081,754 1.6146 0.38%
2014-04-16 0 2.640 2.630 2.660 2.610 2.700 3,118,000 8,235,700 2.6413 1.604 1.598 1.616 1.585 1.640 5,132,965 1.6045 -1.12%
2014-04-15 0 2.670 2.650 2.670 2.640 2.730 3,915,186 10,456,819 2.6708 1.622 1.610 1.622 1.604 1.658 6,445,321 1.6224 -1.48%
2014-04-14 0 2.710 2.680 2.710 2.680 2.800 3,752,000 10,293,296 2.7434 1.646 1.628 1.646 1.628 1.701 6,176,678 1.6665 -2.52%
2014-04-11 0 2.780 2.760 2.780 2.760 2.800 2,497,000 6,946,000 2.7817 1.689 1.677 1.689 1.677 1.701 4,110,652 1.6898 -0.71%
2014-04-10 0 2.800 2.790 2.800 2.770 2.850 4,134,000 11,552,860 2.7946 1.701 1.695 1.701 1.683 1.731 6,805,541 1.6976 -0.36%
2014-04-09 0 2.810 2.810 2.820 2.810 2.860 6,286,000 17,854,520 2.8404 1.707 1.707 1.713 1.707 1.737 10,348,241 1.7254 -1.40%
2014-04-08 0 2.850 2.840 2.860 2.750 2.860 12,422,443 35,130,932 2.8280 1.731 1.725 1.737 1.670 1.737 20,450,276 1.7179 2.52%
2014-04-07 0 2.780 2.760 2.780 2.710 2.830 5,778,000 16,076,820 2.7824 1.689 1.677 1.689 1.646 1.719 9,511,953 1.6902 0.72%
2014-04-04 0 2.760 2.740 2.760 2.730 2.840 4,634,000 12,860,440 2.7752 1.677 1.664 1.677 1.658 1.725 7,628,659 1.6858 -2.82%
2014-04-03 0 2.840 2.840 2.850 2.700 2.900 17,702,608 50,256,043 2.8389 1.725 1.725 1.731 1.640 1.762 29,142,675 1.7245 4.80%
2014-04-02 0 2.710 2.710 2.720 2.590 2.730 12,358,000 33,241,364 2.6899 1.646 1.646 1.652 1.573 1.658 20,344,188 1.6339 5.04%
2014-04-01 0 2.580 2.570 2.580 2.460 2.590 8,028,000 20,483,420 2.5515 1.567 1.561 1.567 1.494 1.573 13,215,985 1.5499 4.88%
2014-03-31 0 2.460 2.450 2.460 2.350 2.490 3,977,000 9,716,444 2.4432 1.494 1.488 1.494 1.427 1.513 6,547,082 1.4841 3.80%
2014-03-28 0 2.370 2.360 2.370 2.350 2.390 3,590,000 8,471,030 2.3596 1.440 1.434 1.440 1.427 1.452 5,909,988 1.4333 0.00%
2014-03-27 0 2.370 2.360 2.370 2.310 2.370 3,862,000 9,052,540 2.3440 1.440 1.434 1.440 1.403 1.440 6,357,764 1.4239 0.42%
2014-03-26 0 2.360 2.350 2.360 2.310 2.400 2,864,400 6,750,952 2.3568 1.434 1.427 1.434 1.403 1.458 4,715,479 1.4317 -0.84%
2014-03-25 0 2.380 2.380 2.390 2.350 2.410 4,482,000 10,688,080 2.3847 1.446 1.446 1.452 1.427 1.464 7,378,431 1.4486 0.85%
2014-03-24 0 2.360 2.350 2.360 2.290 2.370 3,092,000 7,268,760 2.3508 1.434 1.427 1.434 1.391 1.440 5,090,162 1.4280 1.72%
2014-03-21 0 2.320 2.310 2.330 2.270 2.350 2,732,500 6,300,675 2.3058 1.409 1.403 1.415 1.379 1.427 4,498,341 1.4007 0.87%
2014-03-20 0 2.300 2.300 2.310 2.260 2.330 3,590,000 8,241,360 2.2956 1.397 1.397 1.403 1.373 1.415 5,909,988 1.3945 -1.29%
2014-03-19 0 2.330 2.320 2.330 2.310 2.340 1,580,000 3,676,140 2.3267 1.415 1.409 1.415 1.403 1.421 2,601,053 1.4133 0.43%
2014-03-18 0 2.320 2.310 2.320 2.300 2.340 1,870,000 4,329,540 2.3153 1.409 1.403 1.409 1.397 1.421 3,078,462 1.4064 1.31%
2014-03-17 0 2.290 2.280 2.300 2.270 2.350 2,824,000 6,492,820 2.2992 1.391 1.385 1.397 1.379 1.427 4,648,971 1.3966 0.88%
2014-03-14 0 2.270 2.260 2.270 2.240 2.350 5,280,000 12,018,510 2.2762 1.379 1.373 1.379 1.361 1.427 8,692,127 1.3827 -3.40%
2014-03-13 0 2.350 2.350 2.360 2.350 2.390 4,597,600 10,891,640 2.3690 1.427 1.427 1.434 1.427 1.452 7,568,736 1.4390 -2.08%
2014-03-12 0 2.400 2.390 2.400 2.380 2.470 3,264,000 7,845,240 2.4036 1.458 1.452 1.458 1.446 1.500 5,373,315 1.4600 -2.04%
2014-03-11 0 2.450 2.440 2.450 2.430 2.480 6,734,000 16,498,060 2.4500 1.488 1.482 1.488 1.476 1.506 11,085,755 1.4882 2.08%
2014-03-10 0 2.400 2.400 2.410 2.370 2.490 6,258,000 15,043,430 2.4039 1.458 1.458 1.464 1.440 1.513 10,302,146 1.4602 -3.61%
2014-03-07 0 2.490 2.490 2.500 2.470 2.530 2,428,000 6,062,040 2.4967 1.513 1.513 1.519 1.500 1.537 3,997,062 1.5166 0.00%
2014-03-06 0 2.490 2.460 2.490 2.460 2.530 4,273,000 10,656,630 2.4939 1.513 1.494 1.513 1.494 1.537 7,034,368 1.5149 -0.40%
2014-03-05 0 2.500 2.490 2.500 2.460 2.500 3,938,000 9,736,260 2.4724 1.519 1.513 1.519 1.494 1.519 6,482,878 1.5018 2.04%
2014-03-04 0 2.450 2.450 2.460 2.440 2.520 4,582,000 11,313,890 2.4692 1.488 1.488 1.494 1.482 1.531 7,543,055 1.4999 -2.39%
2014-03-03 0 2.510 2.510 2.520 2.510 2.570 2,268,000 5,775,760 2.5466 1.525 1.525 1.531 1.525 1.561 3,733,664 1.5469 -0.79%
2014-02-28 0 2.530 2.510 2.530 2.510 2.580 3,373,772 8,564,200 2.5385 1.537 1.525 1.537 1.525 1.567 5,554,026 1.5420 -0.39%
2014-02-27 0 2.540 2.530 2.540 2.520 2.580 2,360,000 5,998,464 2.5417 1.543 1.537 1.543 1.531 1.567 3,885,118 1.5440 1.60%
2014-02-26 0 2.500 2.490 2.500 2.470 2.550 2,384,000 5,952,160 2.4967 1.519 1.513 1.519 1.500 1.549 3,924,627 1.5166 1.21%
2014-02-25 0 2.470 2.470 2.480 2.440 2.490 4,194,000 10,329,260 2.4629 1.500 1.500 1.506 1.482 1.513 6,904,315 1.4961 -1.59%
2014-02-24 0 2.510 2.500 2.510 2.490 2.600 2,514,000 6,318,980 2.5135 1.525 1.519 1.525 1.513 1.579 4,138,638 1.5268 -2.71%
2014-02-21 0 2.580 2.570 2.580 2.560 2.620 1,928,000 4,984,840 2.5855 1.567 1.561 1.567 1.555 1.592 3,173,943 1.5706 0.00%
2014-02-20 0 2.580 2.580 2.610 2.570 2.690 3,790,000 9,862,600 2.6023 1.567 1.567 1.585 1.561 1.634 6,239,235 1.5807 -3.73%
2014-02-19 0 2.680 2.670 2.680 2.660 2.730 1,760,000 4,711,700 2.6771 1.628 1.622 1.628 1.616 1.658 2,897,376 1.6262 -0.37%
2014-02-18 0 2.690 2.680 2.690 2.660 2.750 3,162,000 8,523,580 2.6956 1.634 1.628 1.634 1.616 1.670 5,205,399 1.6374 -0.37%
2014-02-17 0 2.700 2.690 2.700 2.690 2.750 10,356,000 28,155,920 2.7188 1.640 1.634 1.640 1.634 1.670 17,048,423 1.6515 1.50%
2014-02-14 0 2.660 2.670 2.680 2.580 2.680 5,404,000 14,142,260 2.6170 1.616 1.622 1.628 1.567 1.628 8,896,261 1.5897 1.92%
2014-02-13 0 2.610 2.600 2.610 2.530 2.650 6,510,000 16,949,614 2.6036 1.585 1.579 1.585 1.537 1.610 10,716,998 1.5816 1.16%
2014-02-12 0 2.580 2.560 2.580 2.510 2.580 3,192,000 8,112,020 2.5414 1.567 1.555 1.567 1.525 1.567 5,254,786 1.5437 2.38%
2014-02-11 0 2.520 2.500 2.520 2.480 2.530 1,898,000 4,759,580 2.5077 1.531 1.519 1.531 1.506 1.537 3,124,556 1.5233 0.80%
2014-02-10 0 2.500 2.480 2.500 2.480 2.540 894,000 2,236,860 2.5021 1.519 1.506 1.519 1.506 1.543 1,471,735 1.5199 -0.40%
2014-02-07 0 2.510 2.500 2.520 2.490 2.540 2,561,522 6,450,899 2.5184 1.525 1.519 1.531 1.513 1.543 4,216,870 1.5298 1.62%
2014-02-06 0 2.470 2.470 2.480 2.450 2.500 1,518,000 3,751,216 2.4712 1.500 1.500 1.506 1.488 1.519 2,498,987 1.5011 0.82%
2014-02-05 0 2.450 2.430 2.460 2.390 2.460 1,752,000 4,256,360 2.4294 1.488 1.476 1.494 1.452 1.494 2,884,206 1.4757 2.08%
2014-02-04 0 2.400 2.390 2.400 2.370 2.410 3,967,000 9,484,640 2.3909 1.458 1.452 1.458 1.440 1.464 6,530,619 1.4523 -0.83%
2014-01-30 0 2.420 2.420 2.430 2.370 2.440 574,000 1,380,560 2.4052 1.470 1.470 1.476 1.440 1.482 944,940 1.4610 -0.82%
2014-01-29 0 2.440 2.430 2.440 2.420 2.450 794,000 1,932,040 2.4333 1.482 1.476 1.482 1.470 1.488 1,307,112 1.4781 0.83%
2014-01-28 0 2.420 2.420 2.430 2.380 2.430 1,160,000 2,796,380 2.4107 1.470 1.470 1.476 1.446 1.476 1,909,634 1.4644 1.68%
2014-01-27 0 2.380 2.380 2.400 2.370 2.410 2,638,000 6,306,360 2.3906 1.446 1.446 1.458 1.440 1.464 4,342,771 1.4522 -2.46%
2014-01-24 0 2.440 2.430 2.440 2.410 2.460 1,506,000 3,676,200 2.4410 1.482 1.476 1.482 1.464 1.494 2,479,232 1.4828 0.83%
2014-01-23 0 2.420 2.420 2.430 2.420 2.490 1,942,229 4,735,169 2.4380 1.470 1.470 1.476 1.470 1.513 3,197,368 1.4810 -0.82%
2014-01-22 0 2.440 2.440 2.460 2.440 2.470 1,321,000 3,239,474 2.4523 1.482 1.482 1.494 1.482 1.500 2,174,678 1.4896 -0.41%
2014-01-21 0 2.450 2.440 2.460 2.440 2.510 2,490,000 6,118,212 2.4571 1.488 1.482 1.494 1.482 1.525 4,099,128 1.4926 -0.41%
2014-01-20 0 2.460 2.460 2.480 2.450 2.580 4,759,000 11,812,578 2.4822 1.494 1.494 1.506 1.488 1.567 7,834,438 1.5078 -3.91%
2014-01-17 0 2.560 2.560 2.580 2.480 2.590 2,336,000 5,970,528 2.5559 1.555 1.555 1.567 1.506 1.573 3,845,608 1.5526 1.19%
2014-01-16 0 2.530 2.520 2.530 2.500 2.690 10,398,894 26,681,054 2.5658 1.537 1.531 1.537 1.519 1.634 17,119,036 1.5586 -4.17%
2014-01-15 0 2.640 2.640 2.650 2.450 2.660 6,838,000 17,639,790 2.5797 1.604 1.604 1.610 1.488 1.616 11,256,964 1.5670 6.45%
2014-01-14 0 2.480 2.470 2.480 2.450 2.570 5,726,000 14,197,310 2.4794 1.506 1.500 1.506 1.488 1.561 9,426,349 1.5061 -3.50%
2014-01-13 0 2.570 2.560 2.580 2.550 2.620 3,306,500 8,501,000 2.5710 1.561 1.555 1.567 1.549 1.592 5,443,280 1.5617 -1.15%
2014-01-10 0 2.600 2.600 2.610 2.600 2.660 3,408,000 8,915,980 2.6162 1.579 1.579 1.585 1.579 1.616 5,610,373 1.5892 -1.89%
2014-01-09 0 2.650 2.650 2.660 2.600 2.680 5,108,089 13,488,729 2.6407 1.610 1.610 1.616 1.579 1.628 8,409,121 1.6041 -2.21%
2014-01-08 0 2.710 2.680 2.710 2.630 2.720 3,812,000 10,180,320 2.6706 1.646 1.628 1.646 1.598 1.652 6,275,453 1.6222 1.50%
2014-01-07 0 2.670 2.670 2.690 2.610 2.770 4,610,000 12,442,360 2.6990 1.622 1.622 1.634 1.585 1.683 7,589,149 1.6395 -2.20%
2014-01-06 0 2.730 2.730 2.740 2.730 2.820 6,086,000 16,785,460 2.7580 1.658 1.658 1.664 1.658 1.713 10,018,994 1.6754 -3.19%
2014-01-03 0 2.820 2.800 2.840 2.800 2.870 14,465,000 40,923,800 2.8292 1.713 1.701 1.725 1.701 1.743 23,812,807 1.7186 -1.74%
2014-01-02 0 2.870 2.870 2.880 2.840 2.880 3,324,000 9,525,460 2.8657 1.743 1.743 1.749 1.725 1.749 5,472,089 1.7407 0.00%
2013-12-31 0 2.870 2.870 2.880 2.820 2.890 1,409,406 4,034,827 2.8628 1.743 1.743 1.749 1.713 1.756 2,320,215 1.7390 2.14%
2013-12-30 0 2.810 2.800 2.820 2.760 2.850 1,742,089 4,882,366 2.8026 1.707 1.701 1.713 1.677 1.731 2,867,890 1.7024 0.72%
2013-12-27 0 2.790 2.790 2.800 2.740 2.820 3,042,000 8,487,600 2.7901 1.695 1.695 1.701 1.664 1.713 5,007,851 1.6949 0.36%
2013-12-24 0 2.780 2.780 2.800 2.750 2.800 879,167 2,429,372 2.7633 1.689 1.689 1.701 1.670 1.701 1,447,317 1.6785 0.36%
2013-12-23 0 2.770 2.770 2.780 2.760 2.820 1,724,000 4,794,300 2.7809 1.683 1.683 1.689 1.677 1.713 2,838,111 1.6893 -0.36%
2013-12-20 0 2.780 2.770 2.790 2.710 2.800 3,370,000 9,278,750 2.7533 1.689 1.683 1.695 1.646 1.701 5,547,816 1.6725 -0.36%
2013-12-19 0 2.790 2.800 2.810 2.780 2.910 1,632,000 4,616,520 2.8288 1.695 1.701 1.707 1.689 1.768 2,686,658 1.7183 -3.79%
2013-12-18 0 2.900 2.900 2.910 2.770 2.910 2,946,000 8,433,136 2.8626 1.762 1.762 1.768 1.683 1.768 4,849,812 1.7389 4.69%
2013-12-17 0 2.770 2.770 2.780 2.770 2.870 1,768,000 4,972,060 2.8123 1.683 1.683 1.689 1.683 1.743 2,910,546 1.7083 -2.81%
2013-12-16 0 2.850 2.850 2.860 2.850 2.900 2,194,000 6,279,200 2.8620 1.731 1.731 1.737 1.731 1.762 3,611,842 1.7385 -1.72%
2013-12-13 0 2.900 2.880 2.900 2.820 2.930 3,602,000 10,306,050 2.8612 1.762 1.749 1.762 1.713 1.780 5,929,743 1.7380 -0.34%
2013-12-12 0 2.910 2.910 2.920 2.900 2.970 3,718,000 10,901,560 2.9321 1.768 1.768 1.774 1.762 1.804 6,120,706 1.7811 -2.35%
2013-12-11 0 2.980 2.970 2.990 2.930 3.040 19,988,000 59,627,470 2.9832 1.810 1.804 1.816 1.780 1.847 32,904,970 1.8121 2.41%
2013-12-10 0 2.930 2.940 2.950 2.770 2.950 12,938,000 37,149,860 2.8714 1.768 1.774 1.780 1.671 1.780 21,445,390 1.7323 5.78%
2013-12-09 0 2.770 2.760 2.770 2.760 2.800 3,088,000 8,578,640 2.7781 1.671 1.665 1.671 1.665 1.689 5,118,516 1.6760 -0.72%
2013-12-06 0 2.790 2.790 2.800 2.750 2.800 1,016,000 2,820,240 2.7758 1.683 1.683 1.689 1.659 1.689 1,684,071 1.6747 0.72%
2013-12-05 0 2.770 2.760 2.780 2.760 2.800 2,892,000 8,050,960 2.7839 1.671 1.665 1.677 1.665 1.689 4,793,636 1.6795 -0.72%
2013-12-04 0 2.790 2.780 2.790 2.760 2.800 2,636,000 7,352,142 2.7891 1.683 1.677 1.683 1.665 1.689 4,369,303 1.6827 -0.36%
2013-12-03 0 2.800 2.800 2.830 2.740 2.830 1,670,000 4,657,640 2.7890 1.689 1.689 1.707 1.653 1.707 2,768,109 1.6826 1.82%
2013-12-02 0 2.750 2.740 2.760 2.730 2.800 3,713,000 10,255,860 2.7621 1.659 1.653 1.665 1.647 1.689 6,154,485 1.6664 -1.79%
2013-11-29 0 2.800 2.790 2.800 2.750 2.810 2,206,000 6,154,376 2.7898 1.689 1.683 1.689 1.659 1.695 3,656,557 1.6831 1.82%
2013-11-28 0 2.750 2.740 2.750 2.720 2.780 4,066,000 11,170,280 2.7472 1.659 1.653 1.659 1.641 1.677 6,739,601 1.6574 -1.08%
2013-11-27 0 2.780 2.780 2.790 2.780 2.900 7,310,000 20,522,556 2.8075 1.677 1.677 1.683 1.677 1.750 12,116,695 1.6937 -4.14%
2013-11-26 0 2.900 2.870 2.900 2.870 2.900 1,893,173 5,458,947 2.8835 1.750 1.731 1.750 1.731 1.750 3,138,030 1.7396 1.05%
2013-11-25 0 2.870 2.860 2.880 2.820 2.900 1,338,000 3,844,390 2.8732 1.731 1.725 1.738 1.701 1.750 2,217,803 1.7334 -0.35%
2013-11-22 0 2.880 2.880 2.890 2.880 2.950 1,390,000 4,020,220 2.8922 1.738 1.738 1.744 1.738 1.780 2,303,995 1.7449 -0.69%
2013-11-21 0 2.900 2.890 2.910 2.820 2.970 2,631,173 7,600,076 2.8885 1.750 1.744 1.756 1.701 1.792 4,361,302 1.7426 -2.68%
2013-11-20 0 2.980 2.970 2.980 2.960 3.000 2,514,000 7,498,100 2.9825 1.798 1.792 1.798 1.786 1.810 4,167,082 1.7994 0.68%
2013-11-19 0 2.960 2.950 2.960 2.930 2.960 1,424,000 4,189,400 2.9420 1.786 1.780 1.786 1.768 1.786 2,360,352 1.7749 0.34%
2013-11-18 0 2.950 2.940 2.950 2.900 2.960 2,325,000 6,830,880 2.9380 1.780 1.774 1.780 1.750 1.786 3,853,805 1.7725 1.37%
2013-11-15 0 2.910 2.900 2.920 2.890 2.910 730,000 2,121,220 2.9058 1.756 1.750 1.762 1.744 1.756 1,210,012 1.7531 0.69%
2013-11-14 0 2.890 2.890 2.900 2.880 2.910 920,000 2,663,720 2.8953 1.744 1.744 1.750 1.738 1.756 1,524,947 1.7468 0.70%
2013-11-13 0 2.870 2.870 2.880 2.870 2.970 1,134,000 3,302,100 2.9119 1.731 1.731 1.738 1.731 1.792 1,879,662 1.7568 -3.69%
2013-11-12 0 2.980 2.970 2.980 2.960 2.990 576,000 1,712,180 2.9725 1.798 1.792 1.798 1.786 1.804 954,749 1.7933 0.00%
2013-11-11 0 2.980 2.980 2.990 2.980 3.020 1,048,000 3,143,360 2.9994 1.798 1.798 1.804 1.798 1.822 1,737,113 1.8095 -0.33%
2013-11-08 0 2.990 2.990 3.000 2.980 3.000 596,000 1,781,920 2.9898 1.804 1.804 1.810 1.798 1.810 987,900 1.8037 0.00%
2013-11-07 0 2.990 2.990 3.000 2.980 3.010 806,700 2,420,123 3.0000 1.804 1.804 1.810 1.798 1.816 1,337,146 1.8099 -0.66%
2013-11-06 0 3.010 3.000 3.020 2.990 3.030 983,300 2,954,795 3.0050 1.816 1.810 1.822 1.804 1.828 1,629,869 1.8129 -0.33%
2013-11-05 0 3.020 3.000 3.030 2.910 3.020 2,598,000 7,697,308 2.9628 1.822 1.810 1.828 1.756 1.822 4,306,316 1.7874 3.07%
2013-11-04 0 2.930 2.930 2.950 2.930 2.970 1,212,000 3,580,628 2.9543 1.768 1.768 1.780 1.768 1.792 2,008,951 1.7823 -0.68%
2013-11-01 0 2.950 2.930 2.950 2.910 2.980 1,294,000 3,788,120 2.9274 1.780 1.768 1.780 1.756 1.798 2,144,870 1.7661 1.37%
2013-10-31 0 2.910 2.900 2.910 2.890 2.960 2,238,000 6,527,340 2.9166 1.756 1.750 1.756 1.744 1.786 3,709,598 1.7596 -1.36%
2013-10-30 0 2.950 2.940 2.950 2.940 3.000 2,376,000 7,059,000 2.9710 1.780 1.774 1.780 1.774 1.810 3,938,340 1.7924 -0.67%
2013-10-29 0 2.970 2.960 2.970 2.960 3.060 1,154,000 3,473,860 3.0103 1.792 1.786 1.792 1.786 1.846 1,912,813 1.8161 -2.94%
2013-10-28 0 3.060 3.050 3.060 3.050 3.110 591,000 1,818,956 3.0778 1.846 1.840 1.846 1.840 1.876 979,612 1.8568 -0.97%
2013-10-25 0 3.090 3.090 3.100 3.060 3.100 1,900,300 5,867,789 3.0878 1.864 1.864 1.870 1.846 1.870 3,149,843 1.8629 0.32%
2013-10-24 0 3.080 3.070 3.080 3.020 3.080 1,766,000 5,410,660 3.0638 1.858 1.852 1.858 1.822 1.858 2,927,234 1.8484 0.00%
2013-10-23 0 3.080 3.070 3.080 3.060 3.130 2,008,000 6,208,470 3.0919 1.858 1.852 1.858 1.846 1.888 3,328,362 1.8653 -0.65%
2013-10-22 0 3.100 3.090 3.100 3.080 3.120 1,812,000 5,615,200 3.0989 1.870 1.864 1.870 1.858 1.882 3,003,482 1.8696 0.00%
2013-10-21 0 3.100 3.100 3.110 3.090 3.110 1,788,000 5,532,408 3.0942 1.870 1.870 1.876 1.864 1.876 2,963,700 1.8667 -0.96%
2013-10-18 0 3.130 3.110 3.130 3.080 3.140 2,466,000 7,703,000 3.1237 1.888 1.876 1.888 1.858 1.894 4,087,520 1.8845 0.00%
2013-10-17 0 3.130 3.100 3.130 3.110 3.160 1,729,000 5,403,410 3.1252 1.888 1.870 1.888 1.876 1.906 2,865,905 1.8854 0.00%
2013-10-16 0 3.130 3.120 3.130 3.060 3.160 1,428,000 4,476,108 3.1345 1.888 1.882 1.888 1.846 1.906 2,366,982 1.8911 -0.63%
2013-10-15 0 3.150 3.150 3.160 3.100 3.160 3,731,300 11,699,763 3.1356 1.900 1.900 1.906 1.870 1.906 6,184,819 1.8917 0.00%
2013-10-11 0 3.150 3.130 3.150 3.110 3.160 4,910,000 15,411,880 3.1389 1.900 1.888 1.900 1.876 1.906 8,138,573 1.8937 1.29%
2013-10-10 0 3.110 3.110 3.130 3.080 3.130 3,396,000 10,546,220 3.1055 1.876 1.876 1.888 1.858 1.888 5,629,042 1.8735 -0.32%
2013-10-09 0 3.120 3.100 3.120 3.050 3.120 4,520,000 13,967,920 3.0902 1.882 1.870 1.882 1.840 1.882 7,492,129 1.8643 1.63%
2013-10-08 0 3.070 3.070 3.090 3.010 3.090 4,506,000 13,828,990 3.0690 1.852 1.852 1.864 1.816 1.864 7,468,923 1.8515 1.66%
2013-10-07 0 3.020 2.990 3.020 2.980 3.040 2,454,000 7,387,260 3.0103 1.822 1.804 1.822 1.798 1.834 4,067,629 1.8161 1.00%
2013-10-04 0 2.990 2.990 3.000 2.980 3.030 1,770,000 5,311,880 3.0011 1.804 1.804 1.810 1.798 1.828 2,933,865 1.8105 -0.33%
2013-10-03 0 3.000 2.980 3.000 2.960 3.020 3,631,500 10,846,900 2.9869 1.810 1.798 1.810 1.786 1.822 6,019,395 1.8020 0.00%
2013-10-02 0 3.000 2.980 3.030 2.900 3.120 7,655,662 23,258,834 3.0381 1.810 1.798 1.828 1.750 1.882 12,689,647 1.8329 2.04%
2013-09-30 0 2.940 2.940 2.950 2.780 2.950 4,170,000 12,080,640 2.8970 1.774 1.774 1.780 1.677 1.780 6,911,986 1.7478 4.26%
2013-09-27 0 2.820 2.820 2.840 2.790 2.840 1,618,000 4,554,520 2.8149 1.701 1.701 1.713 1.683 1.713 2,681,917 1.6982 1.08%
2013-09-26 0 2.790 2.790 2.800 2.780 2.820 1,954,000 5,469,100 2.7989 1.683 1.683 1.689 1.677 1.701 3,238,854 1.6886 -1.76%
2013-09-25 0 2.840 2.830 2.840 2.790 2.840 1,770,000 4,991,934 2.8203 1.713 1.707 1.713 1.683 1.713 2,933,865 1.7015 0.00%
2013-09-24 0 2.840 2.830 2.840 2.810 2.860 1,414,000 3,992,360 2.8235 1.713 1.707 1.713 1.695 1.725 2,343,777 1.7034 -0.70%
2013-09-23 0 2.860 2.840 2.860 2.810 2.860 656,000 1,865,640 2.8440 1.725 1.713 1.725 1.695 1.725 1,087,353 1.7158 1.06%
2013-09-19 0 2.830 2.830 2.850 2.820 2.860 1,518,000 4,315,060 2.8426 1.707 1.707 1.719 1.701 1.725 2,516,162 1.7149 0.71%
2013-09-18 0 2.810 2.810 2.820 2.760 2.850 2,974,000 8,295,590 2.7894 1.695 1.695 1.701 1.665 1.719 4,929,555 1.6828 -1.06%
2013-09-17 0 2.840 2.830 2.850 2.800 2.850 1,088,000 3,076,260 2.8274 1.713 1.707 1.719 1.689 1.719 1,803,415 1.7058 0.35%
2013-09-16 0 2.830 2.830 2.850 2.800 2.920 3,796,000 10,786,128 2.8414 1.707 1.707 1.719 1.689 1.762 6,292,062 1.7142 -2.75%
2013-09-13 0 2.910 2.900 2.910 2.900 2.920 1,618,000 4,711,150 2.9117 1.756 1.750 1.756 1.750 1.762 2,681,917 1.7566 -0.34%
2013-09-12 0 2.920 2.920 2.930 2.870 2.930 2,150,000 6,220,080 2.8931 1.762 1.762 1.768 1.731 1.768 3,563,734 1.7454 0.69%
2013-09-11 0 2.900 2.880 2.900 2.860 2.900 862,000 2,492,360 2.8914 1.750 1.738 1.750 1.725 1.750 1,428,809 1.7444 1.05%
2013-09-10 0 2.900 2.890 2.900 2.880 2.900 1,338,000 3,876,440 2.8972 1.731 1.726 1.731 1.720 1.731 2,240,985 1.7298 0.00%
2013-09-09 0 2.900 2.890 2.900 2.880 2.900 1,094,000 3,165,930 2.8939 1.731 1.726 1.731 1.720 1.731 1,832,315 1.7278 1.05%
2013-09-06 0 2.870 2.870 2.890 2.870 2.900 2,994,000 8,641,820 2.8864 1.714 1.714 1.726 1.714 1.731 5,014,581 1.7233 -0.69%
2013-09-05 0 2.890 2.880 2.890 2.850 2.890 2,064,000 5,948,560 2.8821 1.726 1.720 1.726 1.702 1.726 3,456,946 1.7208 0.00%
2013-09-04 0 2.890 2.870 2.890 2.840 2.900 1,964,000 5,654,920 2.8793 1.726 1.714 1.726 1.696 1.731 3,289,458 1.7191 0.00%
2013-09-03 0 2.890 2.890 2.900 2.880 2.900 2,686,000 7,766,714 2.8916 1.726 1.726 1.731 1.720 1.731 4,498,719 1.7264 0.00%
2013-09-02 0 2.890 2.890 2.900 2.870 2.920 5,314,800 15,403,768 2.8983 1.726 1.726 1.731 1.714 1.743 8,901,636 1.7304 -0.34%
2013-08-30 0 2.900 2.900 2.910 2.870 2.910 4,704,000 13,619,970 2.8954 1.731 1.731 1.737 1.714 1.737 7,878,621 1.7287 0.00%
2013-08-29 0 2.900 2.900 2.910 2.810 2.900 2,547,000 7,326,788 2.8766 1.731 1.731 1.737 1.678 1.731 4,265,911 1.7175 2.84%
2013-08-28 0 2.820 2.820 2.830 2.750 2.830 2,038,000 5,695,522 2.7947 1.684 1.684 1.690 1.642 1.690 3,413,399 1.6686 0.36%
2013-08-27 0 2.810 2.800 2.830 2.790 2.840 2,868,850 8,082,421 2.8173 1.678 1.672 1.690 1.666 1.696 4,804,971 1.6821 0.00%
2013-08-26 0 2.810 2.800 2.820 2.770 2.820 1,473,000 4,133,900 2.8064 1.678 1.672 1.684 1.654 1.684 2,467,094 1.6756 1.81%
2013-08-23 0 2.760 2.750 2.770 2.720 2.770 5,104,000 14,031,260 2.7491 1.648 1.642 1.654 1.624 1.654 8,548,572 1.6414 0.36%
2013-08-22 0 2.750 2.750 2.760 2.730 2.790 5,257,850 14,508,669 2.7594 1.642 1.642 1.648 1.630 1.666 8,806,252 1.6475 0.36%
2013-08-21 0 2.740 2.750 2.760 2.660 2.750 2,296,000 6,198,922 2.6999 1.636 1.642 1.648 1.588 1.642 3,845,517 1.6120 1.86%
2013-08-20 0 2.690 2.670 2.690 2.640 2.730 3,098,200 8,295,148 2.6774 1.606 1.594 1.606 1.576 1.630 5,189,104 1.5986 -0.37%
2013-08-19 0 2.700 2.690 2.700 2.640 2.750 4,268,000 11,575,240 2.7121 1.612 1.606 1.612 1.576 1.642 7,148,375 1.6193 0.00%
2013-08-16 0 2.700 2.690 2.700 2.610 2.700 2,996,000 7,998,660 2.6698 1.612 1.606 1.612 1.558 1.612 5,017,931 1.5940 1.50%
2013-08-15 0 2.660 2.650 2.660 2.640 2.680 674,000 1,790,800 2.6570 1.588 1.582 1.588 1.576 1.600 1,128,867 1.5864 -0.37%
2013-08-13 0 2.670 2.660 2.670 2.660 2.690 548,000 1,463,100 2.6699 1.594 1.588 1.594 1.588 1.606 917,833 1.5941 -0.37%
2013-08-12 0 2.680 2.680 2.700 2.600 2.690 1,146,000 3,054,960 2.6658 1.600 1.600 1.612 1.552 1.606 1,919,409 1.5916 3.08%
2013-08-09 0 2.600 2.580 2.600 2.580 2.630 1,558,000 4,039,060 2.5925 1.552 1.540 1.552 1.540 1.570 2,609,458 1.5479 -1.14%
2013-08-08 0 2.630 2.620 2.630 2.600 2.640 1,352,000 3,529,094 2.6103 1.570 1.564 1.570 1.552 1.576 2,264,434 1.5585 0.38%
2013-08-07 0 2.620 2.600 2.620 2.600 2.710 2,746,000 7,256,120 2.6424 1.564 1.552 1.564 1.552 1.618 4,599,212 1.5777 -3.32%
2013-08-06 0 2.710 2.700 2.710 2.670 2.710 454,000 1,222,320 2.6923 1.618 1.612 1.618 1.594 1.618 760,394 1.6075 0.37%
2013-08-05 0 2.700 2.690 2.720 2.680 2.770 1,194,000 3,234,490 2.7090 1.612 1.606 1.624 1.600 1.654 1,999,803 1.6174 -2.53%
2013-08-02 0 2.770 2.760 2.770 2.710 2.770 2,334,000 6,384,122 2.7353 1.654 1.648 1.654 1.618 1.654 3,909,163 1.6331 1.84%
2013-08-01 0 2.720 2.710 2.720 2.670 2.720 842,000 2,265,980 2.6912 1.624 1.618 1.624 1.594 1.624 1,410,246 1.6068 2.64%
2013-07-31 0 2.650 2.630 2.650 2.620 2.660 1,750,944 4,618,037 2.6375 1.582 1.570 1.582 1.564 1.588 2,932,616 1.5747 -1.12%
2013-07-30 0 2.680 2.680 2.700 2.610 2.700 1,180,000 3,115,976 2.6407 1.600 1.600 1.612 1.558 1.612 1,976,355 1.5766 1.52%
2013-07-29 0 2.640 2.640 2.650 2.640 2.690 1,404,000 3,739,504 2.6635 1.576 1.576 1.582 1.576 1.606 2,351,527 1.5902 -1.49%
2013-07-26 0 2.680 2.680 2.690 2.640 2.690 1,355,500 3,608,560 2.6622 1.600 1.600 1.606 1.576 1.606 2,270,296 1.5895 0.75%
2013-07-25 0 2.660 2.650 2.660 2.640 2.700 1,450,500 3,865,988 2.6653 1.588 1.582 1.588 1.576 1.612 2,429,409 1.5913 -1.12%
2013-07-24 0 2.690 2.680 2.690 2.630 2.720 1,092,000 2,920,394 2.6744 1.606 1.600 1.606 1.570 1.624 1,828,966 1.5967 -1.10%
2013-07-23 0 2.720 2.700 2.720 2.690 2.790 4,020,533 10,932,803 2.7192 1.624 1.612 1.624 1.606 1.666 6,733,898 1.6235 -2.16%
2013-07-22 0 2.780 2.770 2.780 2.760 2.850 2,284,000 6,377,960 2.7925 1.660 1.654 1.660 1.648 1.702 3,825,419 1.6673 -2.46%
2013-07-19 0 2.850 2.840 2.850 2.810 2.850 677,385 1,921,204 2.8362 1.702 1.696 1.702 1.678 1.702 1,134,536 1.6934 -0.35%
2013-07-18 0 2.860 2.850 2.880 2.830 2.900 448,000 1,280,500 2.8583 1.708 1.702 1.720 1.690 1.731 750,345 1.7065 0.00%
2013-07-17 0 2.860 2.860 2.870 2.830 2.900 660,000 1,901,980 2.8818 1.708 1.708 1.714 1.690 1.731 1,105,419 1.7206 -1.72%
2013-07-16 0 2.910 2.900 2.910 2.870 2.910 3,259,500 9,429,190 2.8928 1.737 1.731 1.737 1.714 1.737 5,459,261 1.7272 1.39%
2013-07-15 0 2.870 2.870 2.880 2.850 2.920 3,902,000 11,236,064 2.8796 1.714 1.714 1.720 1.702 1.743 6,535,370 1.7193 0.35%
2013-07-12 0 2.860 2.850 2.890 2.860 2.890 226,000 648,960 2.8715 1.708 1.702 1.726 1.708 1.726 378,522 1.7145 -1.04%
2013-07-11 0 2.890 2.880 2.890 2.800 2.920 2,852,000 8,265,812 2.8983 1.726 1.720 1.726 1.672 1.743 4,776,749 1.7304 -0.69%
2013-07-10 0 2.910 2.900 2.910 2.890 2.920 996,000 2,889,150 2.9008 1.737 1.731 1.737 1.726 1.743 1,668,177 1.7319 -0.68%
2013-07-09 0 2.930 2.930 2.950 2.860 2.940 2,126,110 6,196,793 2.9146 1.749 1.749 1.761 1.708 1.755 3,560,973 1.7402 3.17%
2013-07-08 0 2.840 2.830 2.840 2.790 2.860 893,000 2,520,360 2.8224 1.696 1.690 1.696 1.666 1.708 1,495,665 1.6851 -0.70%
2013-07-05 0 2.860 2.850 2.860 2.850 2.890 1,784,001 5,091,312 2.8539 1.708 1.702 1.708 1.702 1.726 2,987,982 1.7039 0.35%
2013-07-04 0 2.850 2.850 2.860 2.850 2.910 416,000 1,190,840 2.8626 1.702 1.702 1.708 1.702 1.737 696,749 1.7091 -2.06%
2013-07-03 0 2.910 2.900 2.910 2.850 2.940 1,976,000 5,738,700 2.9042 1.737 1.731 1.737 1.702 1.755 3,309,557 1.7340 -0.34%
2013-07-02 0 2.920 2.910 2.930 2.860 2.940 1,566,900 4,557,862 2.9088 1.743 1.737 1.749 1.708 1.755 2,624,365 1.7367 0.34%
2013-06-28 0 2.910 2.910 2.920 2.860 2.930 3,462,000 10,051,800 2.9035 1.737 1.737 1.743 1.708 1.749 5,798,424 1.7335 1.75%
2013-06-27 0 2.860 2.840 2.900 2.840 2.960 3,274,000 9,558,420 2.9195 1.708 1.696 1.731 1.696 1.767 5,483,547 1.7431 -0.35%
2013-06-26 0 2.870 2.860 2.930 2.640 2.930 5,696,000 16,265,750 2.8556 1.714 1.708 1.749 1.576 1.749 9,540,099 1.7050 5.13%
2013-06-25 0 2.730 2.720 2.760 2.450 2.790 4,561,000 11,861,230 2.6006 1.630 1.624 1.648 1.463 1.666 7,639,114 1.5527 -0.36%
2013-06-24 0 2.740 2.730 2.780 2.710 2.940 2,864,000 7,945,120 2.7741 1.636 1.630 1.660 1.618 1.755 4,796,847 1.6563 -6.80%
2013-06-21 0 2.940 2.930 2.940 2.760 2.940 4,078,000 11,750,600 2.8815 1.755 1.749 1.755 1.648 1.755 6,830,148 1.7204 1.38%
2013-06-20 0 2.900 2.890 2.900 2.780 2.940 2,826,000 8,103,420 2.8675 1.731 1.726 1.731 1.660 1.755 4,733,202 1.7120 -1.02%
2013-06-19 0 2.930 2.930 2.950 2.900 3.030 2,470,000 7,305,480 2.9577 1.749 1.749 1.761 1.731 1.809 4,136,946 1.7659 -1.35%
2013-06-18 0 2.970 2.950 2.970 2.940 3.000 1,704,000 5,033,300 2.9538 1.773 1.761 1.773 1.755 1.791 2,853,990 1.7636 -0.34%
2013-06-17 0 2.980 2.970 2.990 2.970 3.030 772,000 2,309,360 2.9914 1.779 1.773 1.785 1.773 1.809 1,293,005 1.7860 -1.00%
2013-06-14 0 3.010 2.980 3.010 2.980 3.100 2,270,000 6,918,160 3.0476 1.797 1.779 1.797 1.779 1.851 3,801,971 1.8196 -1.31%
2013-06-13 0 3.050 3.050 3.060 2.930 3.070 4,980,000 14,991,340 3.0103 1.821 1.821 1.827 1.749 1.833 8,340,887 1.7973 -1.29%
2013-06-11 0 3.090 3.070 3.090 3.010 3.100 4,234,000 13,012,260 3.0733 1.845 1.833 1.845 1.797 1.851 7,091,429 1.8349 0.00%
2013-06-10 0 3.090 3.090 3.100 2.840 3.130 7,618,000 23,313,600 3.0603 1.845 1.845 1.851 1.696 1.869 12,759,212 1.8272 5.82%
2013-06-07 0 2.920 2.910 2.920 2.840 2.940 5,522,000 16,029,900 2.9029 1.743 1.737 1.743 1.696 1.755 9,248,670 1.7332 2.10%
2013-06-06 0 2.860 2.860 2.880 2.800 2.880 3,531,500 10,024,410 2.8386 1.708 1.708 1.720 1.672 1.720 5,914,828 1.6948 -1.04%
2013-06-05 0 2.890 2.890 2.900 2.840 2.930 2,162,000 6,217,320 2.8757 1.726 1.726 1.731 1.696 1.749 3,621,084 1.7170 -0.69%
2013-06-04 0 2.910 2.900 2.920 2.830 2.930 3,102,000 8,957,320 2.8876 1.737 1.731 1.743 1.690 1.749 5,195,468 1.7241 1.75%
2013-06-03 0 2.860 2.850 2.860 2.780 2.870 5,172,000 14,689,000 2.8401 1.708 1.702 1.708 1.660 1.714 8,662,463 1.6957 0.35%
2013-05-31 0 2.850 2.840 2.870 2.690 2.920 6,674,000 18,926,380 2.8358 1.702 1.696 1.714 1.606 1.743 11,178,128 1.6932 4.78%
2013-05-30 0 2.720 2.720 2.730 2.690 2.740 3,546,000 9,628,020 2.7152 1.624 1.624 1.630 1.606 1.636 5,939,114 1.6211 -0.37%
2013-05-29 0 2.730 2.730 2.740 2.650 2.750 3,516,608 9,581,937 2.7248 1.630 1.630 1.636 1.582 1.642 5,889,886 1.6268 0.74%
2013-05-28 0 2.710 2.720 2.730 2.520 2.730 4,974,000 13,360,020 2.6860 1.618 1.624 1.630 1.505 1.630 8,330,838 1.6037 4.23%
2013-05-27 0 2.600 2.600 2.610 2.490 2.620 1,445,000 3,726,320 2.5788 1.552 1.552 1.558 1.487 1.564 2,420,197 1.5397 3.17%
2013-05-24 0 2.520 2.520 2.540 2.390 2.530 1,968,000 4,883,110 2.4813 1.505 1.505 1.517 1.427 1.511 3,296,158 1.4815 -0.79%
2013-05-23 0 2.540 2.540 2.550 2.470 2.560 4,125,912 10,453,358 2.5336 1.517 1.517 1.522 1.475 1.528 6,910,395 1.5127 -0.39%
2013-05-22 0 2.550 2.540 2.560 2.440 2.550 1,608,000 4,055,040 2.5218 1.522 1.517 1.528 1.457 1.522 2,693,202 1.5057 0.39%
2013-05-21 0 2.540 2.530 2.540 2.490 2.560 2,654,000 6,724,560 2.5337 1.517 1.511 1.517 1.487 1.528 4,445,123 1.5128 1.60%
2013-05-20 0 2.500 2.490 2.500 2.440 2.500 7,602,500 18,797,915 2.4726 1.493 1.487 1.493 1.457 1.493 12,733,252 1.4763 1.21%
2013-05-16 0 2.470 2.460 2.480 2.420 2.480 789,290 1,938,074 2.4555 1.475 1.469 1.481 1.445 1.481 1,321,964 1.4661 1.65%
2013-05-15 0 2.430 2.420 2.440 2.350 2.440 2,325,000 5,596,900 2.4073 1.451 1.445 1.457 1.403 1.457 3,894,089 1.4373 -0.41%
2013-05-14 0 2.440 2.430 2.440 2.400 2.470 1,797,450 4,373,969 2.4334 1.457 1.451 1.457 1.433 1.475 3,010,507 1.4529 -0.81%
2013-05-13 0 2.460 2.460 2.480 2.450 2.490 1,488,000 3,674,240 2.4692 1.469 1.469 1.481 1.463 1.487 2,492,217 1.4743 0.41%
2013-05-10 0 2.450 2.440 2.460 2.440 2.470 1,064,000 2,605,660 2.4489 1.463 1.457 1.469 1.457 1.475 1,782,069 1.4622 0.41%
2013-05-09 0 2.440 2.430 2.450 2.370 2.450 3,654,000 8,771,000 2.4004 1.457 1.451 1.463 1.415 1.463 6,120,000 1.4332 2.09%
2013-05-08 0 2.390 2.380 2.390 2.360 2.390 700,000 1,663,820 2.3769 1.427 1.421 1.427 1.409 1.427 1,172,414 1.4191 0.42%
2013-05-07 0 2.380 2.370 2.380 2.340 2.380 988,000 2,330,200 2.3585 1.421 1.415 1.421 1.397 1.421 1,654,778 1.4082 0.85%
2013-05-06 0 2.360 2.340 2.360 2.320 2.360 712,000 1,667,820 2.3424 1.409 1.397 1.409 1.385 1.409 1,192,512 1.3986 0.43%
2013-05-03 0 2.350 2.350 2.360 2.330 2.380 564,000 1,326,720 2.3523 1.403 1.403 1.409 1.391 1.421 944,631 1.4045 0.86%
2013-05-02 0 2.330 2.320 2.330 2.230 2.340 1,163,000 2,673,620 2.2989 1.391 1.385 1.391 1.331 1.397 1,947,882 1.3726 0.00%
2013-04-30 0 2.330 2.310 2.330 2.190 2.360 1,530,000 3,477,720 2.2730 1.391 1.379 1.391 1.308 1.409 2,562,562 1.3571 5.43%
2013-04-29 0 2.210 2.200 2.210 2.190 2.210 672,000 1,481,560 2.2047 1.319 1.314 1.319 1.308 1.319 1,125,517 1.3163 0.00%
2013-04-26 0 2.210 2.200 2.210 2.190 2.240 1,602,000 3,546,200 2.2136 1.319 1.314 1.319 1.308 1.337 2,683,153 1.3217 0.45%
2013-04-25 0 2.200 2.200 2.210 2.200 2.250 2,340,000 5,206,400 2.2250 1.314 1.314 1.319 1.314 1.343 3,919,212 1.3284 -1.79%
2013-04-24 0 2.240 2.220 2.240 2.200 2.260 1,818,000 4,035,560 2.2198 1.337 1.325 1.337 1.314 1.349 3,044,926 1.3253 -0.88%
2013-04-23 0 2.260 2.250 2.260 2.250 2.280 844,000 1,910,020 2.2631 1.349 1.343 1.349 1.343 1.361 1,413,596 1.3512 -1.74%
2013-04-22 0 2.300 2.290 2.300 2.260 2.320 1,466,000 3,359,484 2.2916 1.373 1.367 1.373 1.349 1.385 2,455,370 1.3682 1.77%
2013-04-19 0 2.260 2.250 2.260 2.220 2.270 476,000 1,071,840 2.2518 1.349 1.343 1.349 1.325 1.355 797,241 1.3444 0.44%
2013-04-18 0 2.250 2.230 2.250 2.240 2.270 208,000 468,300 2.2514 1.343 1.331 1.343 1.337 1.355 348,374 1.3442 -0.88%
2013-04-17 0 2.270 2.270 2.280 2.250 2.290 404,000 917,320 2.2706 1.355 1.355 1.361 1.343 1.367 676,650 1.3557 0.89%
2013-04-16 0 2.250 2.220 2.260 2.200 2.250 1,030,000 2,291,020 2.2243 1.343 1.325 1.349 1.314 1.343 1,725,123 1.3280 -0.44%
2013-04-15 0 2.260 2.250 2.260 2.250 2.280 1,208,000 2,732,440 2.2620 1.349 1.343 1.349 1.343 1.361 2,023,251 1.3505 -1.31%
2013-04-12 0 2.290 2.280 2.290 2.240 2.290 1,914,000 4,337,260 2.2661 1.367 1.361 1.367 1.337 1.367 3,205,714 1.3530 1.33%
2013-04-11 0 2.260 2.250 2.280 2.230 2.300 1,354,000 3,050,474 2.2529 1.349 1.343 1.361 1.331 1.373 2,267,783 1.3451 1.80%
2013-04-10 0 2.220 2.210 2.220 2.200 2.230 1,249,527 2,761,203 2.2098 1.325 1.319 1.325 1.314 1.331 2,092,804 1.3194 -0.45%
2013-04-09 0 2.230 2.210 2.230 2.220 2.270 1,820,000 4,062,420 2.2321 1.331 1.319 1.331 1.325 1.355 3,048,276 1.3327 0.00%
2013-04-08 0 2.230 2.220 2.230 2.220 2.260 1,016,000 2,276,640 2.2408 1.331 1.325 1.331 1.325 1.349 1,701,675 1.3379 -0.89%
2013-04-05 0 2.250 2.240 2.270 2.230 2.290 1,332,000 2,994,860 2.2484 1.343 1.337 1.355 1.331 1.367 2,230,936 1.3424 -2.60%
2013-04-03 0 2.310 2.280 2.330 2.270 2.340 674,000 1,552,420 2.3033 1.379 1.361 1.391 1.355 1.397 1,128,867 1.3752 0.43%
2013-04-02 0 2.300 2.290 2.310 2.280 2.340 404,000 928,680 2.2987 1.373 1.367 1.379 1.361 1.397 676,650 1.3725 -2.13%
2013-03-28 0 2.350 2.310 2.350 2.220 2.350 1,587,600 3,607,060 2.2720 1.403 1.379 1.403 1.325 1.403 2,659,035 1.3565 2.17%
2013-03-27 0 2.300 2.290 2.300 2.280 2.310 1,458,000 3,348,010 2.2963 1.373 1.367 1.373 1.361 1.379 2,441,971 1.3710 -1.29%
2013-03-26 0 2.330 2.310 2.320 2.290 2.360 1,358,000 3,140,620 2.3127 1.391 1.379 1.385 1.367 1.409 2,274,483 1.3808 -2.10%
2013-03-25 0 2.380 2.370 2.380 2.370 2.410 462,000 1,100,820 2.3827 1.421 1.415 1.421 1.415 1.439 773,793 1.4226 -1.24%
2013-03-22 0 2.410 2.400 2.420 2.360 2.420 794,000 1,898,100 2.3906 1.439 1.433 1.445 1.409 1.445 1,329,852 1.4273 -0.41%
2013-03-21 0 2.420 2.410 2.420 2.320 2.440 1,120,000 2,697,540 2.4085 1.445 1.439 1.445 1.385 1.457 1,875,862 1.4380 2.11%
2013-03-20 0 2.370 2.370 2.400 2.320 2.410 903,400 2,138,118 2.3667 1.415 1.415 1.433 1.385 1.439 1,513,084 1.4131 0.42%
2013-03-19 0 2.360 2.350 2.370 2.310 2.370 376,000 880,340 2.3413 1.409 1.403 1.415 1.379 1.415 629,754 1.3979 1.72%
2013-03-18 0 2.320 2.320 2.330 2.290 2.400 1,872,556 4,365,230 2.3312 1.385 1.385 1.391 1.367 1.433 3,136,301 1.3918 -2.93%
2013-03-15 0 2.390 2.380 2.390 2.380 2.480 2,955,150 7,124,296 2.4108 1.427 1.421 1.427 1.421 1.481 4,949,512 1.4394 -3.63%
2013-03-14 0 2.480 2.470 2.480 2.390 2.480 518,000 1,258,180 2.4289 1.481 1.475 1.481 1.427 1.481 867,586 1.4502 2.90%
2013-03-13 0 2.410 2.410 2.430 2.390 2.480 2,064,000 4,987,780 2.4166 1.439 1.439 1.451 1.427 1.481 3,456,946 1.4428 -2.82%
2013-03-12 0 2.480 2.470 2.490 2.470 2.590 2,945,657 7,438,085 2.5251 1.481 1.475 1.487 1.475 1.546 4,933,613 1.5076 -1.59%
2013-03-11 0 2.520 2.510 2.520 2.450 2.690 3,313,000 8,465,250 2.5552 1.505 1.499 1.505 1.463 1.606 5,548,867 1.5256 -5.26%
2013-03-08 0 2.660 2.650 2.670 2.640 2.690 1,058,000 2,824,860 2.6700 1.588 1.582 1.594 1.576 1.606 1,772,020 1.5941 -1.12%
2013-03-07 0 2.690 2.670 2.690 2.580 2.700 3,326,000 8,781,560 2.6403 1.606 1.594 1.606 1.540 1.612 5,570,641 1.5764 3.07%
2013-03-06 0 2.610 2.610 2.620 2.550 2.680 3,292,000 8,639,740 2.6245 1.558 1.558 1.564 1.522 1.600 5,513,695 1.5670 -0.76%
2013-03-05 0 2.630 2.630 2.660 2.590 2.680 2,686,000 7,097,220 2.6423 1.570 1.570 1.588 1.546 1.600 4,498,719 1.5776 -2.23%
2013-03-04 0 2.690 2.680 2.700 2.580 2.760 5,216,000 13,886,270 2.6622 1.606 1.600 1.612 1.540 1.648 8,736,158 1.5895 0.37%
2013-03-01 0 2.680 2.680 2.690 2.500 2.690 7,496,465 19,296,461 2.5741 1.600 1.600 1.606 1.493 1.606 12,555,656 1.5369 7.20%
2013-02-28 0 2.500 2.490 2.500 2.450 2.500 1,470,000 3,644,800 2.4795 1.493 1.487 1.493 1.463 1.493 2,462,069 1.4804 1.63%
2013-02-27 0 2.460 2.440 2.460 2.380 2.470 1,418,000 3,437,320 2.4241 1.469 1.457 1.469 1.421 1.475 2,374,975 1.4473 1.23%
2013-02-26 0 2.430 2.420 2.460 2.420 2.550 1,676,000 4,160,320 2.4823 1.451 1.445 1.469 1.445 1.522 2,807,094 1.4821 -1.22%
2013-02-25 0 2.460 2.450 2.460 2.410 2.460 791,700 1,935,164 2.4443 1.469 1.463 1.469 1.439 1.469 1,326,000 1.4594 0.00%
2013-02-22 0 2.460 2.450 2.460 2.440 2.470 814,000 1,999,840 2.4568 1.469 1.463 1.469 1.457 1.475 1,363,350 1.4669 0.00%
2013-02-21 0 2.460 2.440 2.460 2.440 2.500 1,756,000 4,322,740 2.4617 1.469 1.457 1.469 1.457 1.493 2,941,084 1.4698 -1.20%
2013-02-20 0 2.490 2.490 2.500 2.430 2.500 5,252,000 13,002,720 2.4758 1.487 1.487 1.493 1.451 1.493 8,796,454 1.4782 0.81%
2013-02-19 0 2.470 2.460 2.480 2.450 2.530 1,489,000 3,682,370 2.4730 1.475 1.469 1.481 1.463 1.511 2,493,892 1.4766 -0.40%
2013-02-18 0 2.480 2.460 2.480 2.420 2.500 882,000 2,189,220 2.4821 1.481 1.469 1.481 1.445 1.493 1,477,241 1.4820 0.81%
2013-02-15 0 2.460 2.460 2.470 2.440 2.500 678,000 1,669,000 2.4617 1.469 1.469 1.475 1.457 1.493 1,135,567 1.4698 -1.20%
2013-02-14 0 2.490 2.490 2.500 2.310 2.490 1,037,000 2,537,180 2.4467 1.487 1.487 1.493 1.379 1.487 1,736,847 1.4608 2.05%
2013-02-08 0 2.440 2.430 2.440 2.400 2.450 842,000 2,052,320 2.4374 1.457 1.451 1.457 1.433 1.463 1,410,246 1.4553 0.41%
2013-02-07 0 2.430 2.430 2.440 2.410 2.440 586,000 1,422,260 2.4271 1.451 1.451 1.457 1.439 1.457 981,478 1.4491 -0.82%
2013-02-06 0 2.450 2.450 2.460 2.420 2.460 1,072,000 2,626,140 2.4498 1.463 1.463 1.469 1.445 1.469 1,795,468 1.4626 -0.81%
2013-02-05 0 2.470 2.460 2.480 2.440 2.520 1,112,000 2,750,980 2.4739 1.475 1.469 1.481 1.457 1.505 1,862,463 1.4771 0.00%
2013-02-04 0 2.470 2.470 2.490 2.410 2.510 2,322,000 5,728,350 2.4670 1.475 1.475 1.487 1.439 1.499 3,889,064 1.4729 2.07%
2013-02-01 0 2.420 2.420 2.430 2.370 2.430 961,000 2,312,130 2.4060 1.445 1.445 1.451 1.415 1.451 1,609,557 1.4365 0.83%
2013-01-31 0 2.400 2.390 2.410 2.370 2.450 950,000 2,276,360 2.3962 1.433 1.427 1.439 1.415 1.463 1,591,133 1.4307 -0.83%
2013-01-30 0 2.420 2.400 2.420 2.370 2.420 706,000 1,691,020 2.3952 1.445 1.433 1.445 1.415 1.445 1,182,463 1.4301 0.83%
2013-01-29 0 2.400 2.390 2.410 2.380 2.410 1,292,000 3,095,080 2.3956 1.433 1.427 1.439 1.421 1.439 2,163,941 1.4303 -0.41%
2013-01-28 0 2.410 2.390 2.460 2.270 2.460 1,006,000 2,337,000 2.3231 1.439 1.427 1.469 1.355 1.469 1,684,926 1.3870 4.78%
2013-01-25 0 2.300 2.300 2.310 2.270 2.350 1,170,000 2,687,490 2.2970 1.373 1.373 1.379 1.355 1.403 1,959,606 1.3714 -2.13%
2013-01-24 0 2.350 2.340 2.380 2.330 2.400 800,000 1,886,980 2.3587 1.403 1.397 1.421 1.391 1.433 1,339,902 1.4083 -1.67%
2013-01-23 0 2.390 2.370 2.400 2.370 2.410 646,000 1,541,180 2.3857 1.427 1.415 1.433 1.415 1.439 1,081,970 1.4244 -1.24%
2013-01-22 0 2.420 2.390 2.420 2.390 2.440 981,000 2,363,210 2.4090 1.445 1.427 1.445 1.427 1.457 1,643,054 1.4383 -0.82%
2013-01-21 0 2.440 2.440 2.450 2.410 2.440 936,000 2,270,840 2.4261 1.457 1.457 1.463 1.439 1.457 1,567,685 1.4485 0.83%
2013-01-18 0 2.420 2.410 2.420 2.380 2.430 1,600,000 3,848,180 2.4051 1.445 1.439 1.445 1.421 1.451 2,679,803 1.4360 1.68%
2013-01-17 0 2.380 2.380 2.400 2.360 2.390 1,196,000 2,840,340 2.3749 1.421 1.421 1.433 1.409 1.427 2,003,153 1.4179 0.42%
2013-01-16 0 2.370 2.360 2.370 2.360 2.400 706,000 1,670,020 2.3655 1.415 1.409 1.415 1.409 1.433 1,182,463 1.4123 -1.66%
2013-01-15 0 2.410 2.400 2.410 2.380 2.450 832,000 1,998,860 2.4025 1.439 1.433 1.439 1.421 1.463 1,393,498 1.4344 -0.41%
2013-01-14 0 2.420 2.420 2.430 2.410 2.450 632,000 1,540,220 2.4371 1.445 1.445 1.451 1.439 1.463 1,058,522 1.4551 -1.22%
2013-01-11 0 2.450 2.430 2.450 2.390 2.450 2,596,000 6,240,500 2.4039 1.463 1.451 1.463 1.427 1.463 4,347,980 1.4353 1.24%
2013-01-10 0 2.420 2.410 2.420 2.380 2.440 3,188,339 7,670,477 2.4058 1.445 1.439 1.445 1.421 1.457 5,340,075 1.4364 1.26%
2013-01-09 0 2.390 2.390 2.400 2.360 2.440 1,657,640 3,964,806 2.3918 1.427 1.427 1.433 1.409 1.457 2,776,343 1.4281 -2.45%
2013-01-08 0 2.450 2.440 2.450 2.420 2.450 1,618,000 3,939,860 2.4350 1.463 1.457 1.463 1.445 1.463 2,709,951 1.4538 -0.41%
2013-01-07 0 2.460 2.450 2.460 2.390 2.470 1,848,000 4,491,980 2.4307 1.469 1.463 1.469 1.427 1.475 3,095,173 1.4513 2.50%
2013-01-04 0 2.400 2.390 2.400 2.390 2.460 1,842,000 4,426,320 2.4030 1.433 1.427 1.433 1.427 1.469 3,085,123 1.4347 -2.83%
2013-01-03 0 2.470 2.460 2.470 2.430 2.490 1,470,000 3,611,460 2.4568 1.475 1.469 1.475 1.451 1.487 2,462,069 1.4668 -0.40%
2013-01-02 0 2.480 2.470 2.480 2.390 2.480 2,525,900 6,161,085 2.4392 1.481 1.475 1.481 1.427 1.481 4,230,572 1.4563 3.77%
2012-12-31 0 2.390 2.390 2.400 2.350 2.400 1,920,000 4,570,380 2.3804 1.427 1.427 1.433 1.403 1.433 3,215,764 1.4212 1.70%
2012-12-28 0 2.350 2.340 2.350 2.260 2.350 2,366,000 5,471,940 2.3127 1.403 1.397 1.403 1.349 1.403 3,962,759 1.3808 1.29%
2012-12-27 0 2.320 2.310 2.320 2.290 2.320 1,310,000 3,022,280 2.3071 1.385 1.379 1.385 1.367 1.385 2,194,089 1.3775 0.00%
2012-12-24 0 2.320 2.310 2.320 2.260 2.340 1,050,594 2,409,627 2.2936 1.385 1.379 1.385 1.349 1.397 1,759,616 1.3694 1.75%
2012-12-21 0 2.280 2.260 2.290 2.230 2.290 1,272,000 2,878,000 2.2626 1.361 1.349 1.367 1.331 1.367 2,130,443 1.3509 0.00%
2012-12-20 0 2.280 2.270 2.280 2.080 2.280 1,146,000 2,532,180 2.2096 1.361 1.355 1.361 1.242 1.361 1,919,409 1.3192 2.24%
2012-12-19 0 2.230 2.210 2.230 2.200 2.290 1,644,000 3,664,080 2.2288 1.331 1.319 1.331 1.314 1.367 2,753,498 1.3307 -0.45%
2012-12-18 0 2.240 2.240 2.260 2.170 2.310 5,854,000 13,163,380 2.2486 1.337 1.337 1.349 1.296 1.379 9,804,729 1.3426 6.16%
2012-12-17 0 2.110 2.110 2.120 2.080 2.120 1,255,000 2,641,430 2.1047 1.260 1.260 1.266 1.242 1.266 2,101,971 1.2566 -0.47%
2012-12-14 0 2.120 2.110 2.120 2.110 2.160 1,198,000 2,547,400 2.1264 1.266 1.260 1.266 1.260 1.290 2,006,503 1.2696 -1.85%
2012-12-13 0 2.160 2.130 2.160 2.110 2.210 804,000 1,742,360 2.1671 1.290 1.272 1.290 1.260 1.319 1,346,601 1.2939 -1.82%
2012-12-12 0 2.220 2.190 2.220 2.190 2.240 1,024,000 2,267,080 2.2139 1.314 1.296 1.314 1.296 1.325 1,730,666 1.3099 -0.45%
2012-12-11 0 2.230 2.240 2.250 2.200 2.250 3,560,000 7,928,080 2.2270 1.319 1.325 1.331 1.302 1.331 6,016,767 1.3177 1.36%
2012-12-10 0 2.200 2.190 2.200 2.130 2.200 4,468,000 9,645,460 2.1588 1.302 1.296 1.302 1.260 1.302 7,551,380 1.2773 2.33%
2012-12-07 0 2.150 2.140 2.150 2.090 2.190 5,210,000 11,135,800 2.1374 1.272 1.266 1.272 1.237 1.296 8,805,437 1.2647 2.38%
2012-12-06 0 2.100 2.090 2.100 2.020 2.100 3,128,000 6,495,580 2.0766 1.243 1.237 1.243 1.195 1.243 5,286,642 1.2287 5.00%
2012-12-05 0 2.000 1.990 2.000 1.930 2.000 1,092,000 2,164,880 1.9825 1.183 1.177 1.183 1.142 1.183 1,845,593 1.1730 2.04%
2012-12-04 0 1.960 1.950 1.960 1.930 1.970 1,592,000 3,097,740 1.9458 1.160 1.154 1.160 1.142 1.166 2,690,644 1.1513 -0.51%
2012-12-03 0 1.970 1.960 1.970 1.950 1.980 1,704,562 3,370,877 1.9776 1.166 1.160 1.166 1.154 1.172 2,880,885 1.1701 -0.51%
2012-11-30 0 1.980 1.970 1.980 1.970 2.040 1,088,000 2,174,620 1.9987 1.172 1.166 1.172 1.166 1.207 1,838,832 1.1826 -1.00%
2012-11-29 0 2.000 1.990 2.000 1.970 2.000 1,258,000 2,508,720 1.9942 1.183 1.177 1.183 1.166 1.183 2,126,150 1.1799 0.50%
2012-11-28 0 1.990 1.990 2.000 1.990 2.000 306,000 610,400 1.9948 1.177 1.177 1.183 1.177 1.183 517,172 1.1803 0.00%
2012-11-27 0 1.990 1.960 1.990 1.950 2.030 1,182,500 2,347,300 1.9850 1.177 1.160 1.177 1.154 1.201 1,998,547 1.1745 -1.00%
2012-11-26 0 2.010 2.000 2.010 1.980 2.020 701,000 1,408,400 2.0091 1.189 1.183 1.189 1.172 1.195 1,184,762 1.1888 1.01%
2012-11-23 0 1.990 1.980 1.990 1.960 2.000 682,000 1,349,340 1.9785 1.177 1.172 1.177 1.160 1.183 1,152,650 1.1706 -0.50%
2012-11-22 0 2.000 1.990 2.000 1.980 2.000 494,000 985,840 1.9956 1.183 1.177 1.183 1.172 1.183 834,911 1.1808 0.00%
2012-11-21 0 2.000 1.990 2.000 1.990 2.040 1,147,000 2,304,660 2.0093 1.183 1.177 1.183 1.177 1.207 1,938,548 1.1889 -0.99%
2012-11-20 0 2.020 2.010 2.020 1.990 2.040 1,308,000 2,626,880 2.0083 1.195 1.189 1.195 1.177 1.207 2,210,655 1.1883 -0.49%
2012-11-19 0 2.030 2.020 2.030 1.950 2.030 706,600 1,402,015 1.9842 1.201 1.195 1.201 1.154 1.201 1,194,227 1.1740 3.57%
2012-11-16 0 1.960 1.950 1.960 1.950 1.980 390,000 763,700 1.9582 1.160 1.154 1.160 1.154 1.172 659,140 1.1586 0.51%
2012-11-15 0 1.950 1.950 1.960 1.940 1.970 186,000 362,600 1.9495 1.154 1.154 1.160 1.148 1.166 314,359 1.1535 -1.52%
2012-11-14 0 1.980 1.960 1.980 1.880 1.990 1,114,000 2,177,520 1.9547 1.172 1.160 1.172 1.112 1.177 1,882,775 1.1565 2.59%
2012-11-13 0 1.930 1.930 1.940 1.930 1.980 2,130,000 4,161,220 1.9536 1.142 1.142 1.148 1.142 1.172 3,599,920 1.1559 -3.02%
2012-11-12 0 1.990 1.980 2.000 1.960 2.040 1,785,991 3,553,199 1.9895 1.177 1.172 1.183 1.160 1.207 3,018,509 1.1771 -0.50%
2012-11-09 0 2.000 2.000 2.010 1.990 2.050 2,560,000 5,143,700 2.0093 1.183 1.183 1.189 1.177 1.213 4,326,664 1.1888 -2.91%
2012-11-08 0 2.060 2.050 2.060 2.050 2.100 1,000,000 2,071,900 2.0719 1.219 1.213 1.219 1.213 1.243 1,690,103 1.2259 -1.44%
2012-11-07 0 2.090 2.090 2.100 2.070 2.100 674,000 1,405,200 2.0849 1.237 1.237 1.243 1.225 1.243 1,139,129 1.2336 0.00%
2012-11-06 0 2.090 2.080 2.090 2.060 2.100 584,000 1,213,700 2.0783 1.237 1.231 1.237 1.219 1.243 987,020 1.2297 0.00%
2012-11-05 0 2.090 2.070 2.100 2.010 2.090 776,000 1,598,380 2.0598 1.237 1.225 1.243 1.189 1.237 1,311,520 1.2187 0.97%
2012-11-02 0 2.070 2.070 2.080 2.070 2.120 1,462,000 3,066,240 2.0973 1.225 1.225 1.231 1.225 1.254 2,470,931 1.2409 -1.43%
2012-11-01 0 2.100 2.090 2.100 2.040 2.110 492,000 1,025,160 2.0837 1.243 1.237 1.243 1.207 1.248 831,531 1.2329 2.94%
2012-10-31 0 2.040 2.040 2.060 2.010 2.040 340,000 691,220 2.0330 1.207 1.207 1.219 1.189 1.207 574,635 1.2029 0.99%
2012-10-30 0 2.020 2.020 2.030 2.010 2.050 410,000 829,800 2.0239 1.195 1.195 1.201 1.189 1.213 692,942 1.1975 -0.98%
2012-10-29 0 2.040 2.040 2.050 2.040 2.060 376,000 770,540 2.0493 1.207 1.207 1.213 1.207 1.219 635,479 1.2125 -0.49%
2012-10-26 0 2.050 2.040 2.050 2.030 2.100 712,000 1,465,260 2.0579 1.213 1.207 1.213 1.201 1.243 1,203,353 1.2176 -1.44%
2012-10-25 0 2.080 2.070 2.080 2.060 2.110 2,014,000 4,208,000 2.0894 1.231 1.225 1.231 1.219 1.248 3,403,868 1.2362 -0.95%
2012-10-24 0 2.100 2.090 2.100 2.050 2.100 916,000 1,896,940 2.0709 1.243 1.237 1.243 1.213 1.243 1,548,134 1.2253 0.96%
2012-10-22 0 2.080 2.070 2.080 2.070 2.090 490,000 1,019,600 2.0808 1.231 1.225 1.231 1.225 1.237 828,150 1.2312 0.00%
2012-10-19 0 2.080 2.080 2.100 2.070 2.120 1,840,000 3,855,700 2.0955 1.231 1.231 1.243 1.225 1.254 3,109,790 1.2399 -0.95%
2012-10-18 0 2.100 2.090 2.100 2.080 2.110 904,000 1,897,760 2.0993 1.243 1.237 1.243 1.231 1.248 1,527,853 1.2421 0.96%
2012-10-17 0 2.080 2.080 2.090 2.070 2.130 1,732,000 3,630,280 2.0960 1.231 1.231 1.237 1.225 1.260 2,927,258 1.2402 -0.95%
2012-10-16 0 2.100 2.090 2.100 2.090 2.130 1,160,000 2,446,260 2.1088 1.243 1.237 1.243 1.237 1.260 1,960,520 1.2478 0.48%
2012-10-15 0 2.090 2.090 2.100 2.070 2.130 1,076,000 2,247,400 2.0887 1.237 1.237 1.243 1.225 1.260 1,818,551 1.2358 -2.34%
2012-10-12 0 2.140 2.140 2.150 2.130 2.160 652,000 1,394,450 2.1387 1.266 1.266 1.272 1.260 1.278 1,101,947 1.2654 0.00%
2012-10-11 0 2.140 2.140 2.150 2.140 2.190 642,000 1,388,280 2.1624 1.266 1.266 1.272 1.266 1.296 1,085,046 1.2795 -0.47%
2012-10-10 0 2.150 2.140 2.170 2.130 2.170 1,168,000 2,498,700 2.1393 1.272 1.266 1.284 1.260 1.284 1,974,040 1.2658 -1.38%
2012-10-09 0 2.180 2.180 2.190 2.150 2.210 746,000 1,628,500 2.1830 1.290 1.290 1.296 1.272 1.308 1,260,817 1.2916 0.93%
2012-10-08 0 2.160 2.160 2.170 2.130 2.230 564,500 1,225,670 2.1712 1.278 1.278 1.284 1.260 1.319 954,063 1.2847 -2.70%
2012-10-05 0 2.220 2.220 2.230 2.200 2.250 472,000 1,048,580 2.2216 1.314 1.314 1.319 1.302 1.331 797,729 1.3145 -0.89%
2012-10-04 0 2.240 2.230 2.250 2.210 2.240 648,500 1,444,090 2.2268 1.325 1.319 1.331 1.308 1.325 1,096,032 1.3176 0.45%
2012-10-03 0 2.230 2.210 2.230 2.160 2.240 2,106,000 4,660,680 2.2130 1.319 1.308 1.319 1.278 1.325 3,559,357 1.3094 3.24%
2012-09-28 0 2.160 2.130 2.160 2.050 2.160 2,201,790 4,667,891 2.1200 1.278 1.260 1.278 1.213 1.278 3,721,252 1.2544 4.35%
2012-09-27 0 2.070 2.070 2.090 2.040 2.110 1,260,000 2,614,460 2.0750 1.225 1.225 1.237 1.207 1.248 2,129,530 1.2277 0.00%
2012-09-26 0 2.070 2.070 2.090 2.060 2.100 676,000 1,412,240 2.0891 1.225 1.225 1.237 1.219 1.243 1,142,510 1.2361 -1.43%
2012-09-25 0 2.100 2.090 2.100 2.070 2.100 452,000 944,100 2.0887 1.243 1.237 1.243 1.225 1.243 763,927 1.2359 1.45%
2012-09-24 0 2.070 2.070 2.080 2.040 2.080 514,000 1,056,260 2.0550 1.225 1.225 1.231 1.207 1.231 868,713 1.2159 0.49%
2012-09-21 0 2.060 2.070 2.080 2.050 2.100 1,990,000 4,125,680 2.0732 1.219 1.225 1.231 1.213 1.243 3,363,305 1.2267 -1.90%
2012-09-20 0 2.100 2.090 2.100 2.080 2.140 1,302,000 2,758,720 2.1188 1.243 1.237 1.243 1.231 1.266 2,200,514 1.2537 0.96%
2012-09-19 0 2.080 2.080 2.100 2.070 2.110 629,000 1,314,210 2.0894 1.231 1.231 1.243 1.225 1.248 1,063,075 1.2362 -0.48%
2012-09-18 0 2.090 2.090 2.100 2.080 2.130 1,242,000 2,612,360 2.1033 1.237 1.237 1.243 1.231 1.260 2,099,108 1.2445 -2.79%
2012-09-17 0 2.150 2.120 2.150 2.080 2.150 1,588,000 3,366,080 2.1197 1.272 1.254 1.272 1.231 1.272 2,683,884 1.2542 0.94%
2012-09-14 0 2.130 2.120 2.130 2.080 2.180 1,380,000 2,924,600 2.1193 1.260 1.254 1.260 1.231 1.290 2,332,342 1.2539 0.00%
2012-09-13 0 2.130 2.120 2.130 2.040 2.170 3,674,000 7,806,660 2.1248 1.260 1.254 1.260 1.207 1.284 6,209,439 1.2572 4.41%
2012-09-12 0 2.040 2.040 2.050 2.010 2.050 646,000 1,315,780 2.0368 1.207 1.207 1.213 1.189 1.213 1,091,807 1.2051 2.00%
2012-09-11 0 2.030 2.010 2.040 1.990 2.040 1,842,000 3,703,700 2.0107 1.183 1.172 1.189 1.160 1.189 3,159,867 1.1721 -0.49%
2012-09-10 0 2.040 2.020 2.040 2.010 2.100 1,533,000 3,145,460 2.0518 1.189 1.178 1.189 1.172 1.224 2,629,792 1.1961 -1.45%
2012-09-07 0 2.070 2.070 2.090 2.050 2.090 1,560,000 3,223,860 2.0666 1.207 1.207 1.218 1.195 1.218 2,676,109 1.2047 0.00%
2012-09-06 0 2.070 2.060 2.080 2.040 2.100 1,236,000 2,573,100 2.0818 1.207 1.201 1.213 1.189 1.224 2,120,302 1.2136 -0.48%
2012-09-05 0 2.080 2.060 2.080 1.970 2.080 3,066,000 6,110,760 1.9931 1.213 1.201 1.213 1.148 1.213 5,259,584 1.1618 4.00%
2012-09-04 0 2.000 1.980 2.000 1.950 2.000 975,000 1,924,331 1.9737 1.166 1.154 1.166 1.137 1.166 1,672,568 1.1505 0.50%
2012-09-03 0 1.990 1.980 1.990 1.930 1.990 856,000 1,695,480 1.9807 1.160 1.154 1.160 1.125 1.160 1,468,429 1.1546 3.11%
2012-08-31 0 1.930 1.930 1.950 1.930 1.970 832,000 1,617,612 1.9442 1.125 1.125 1.137 1.125 1.148 1,427,258 1.1334 -2.03%
2012-08-30 0 1.970 1.950 1.970 1.940 1.980 924,000 1,809,600 1.9584 1.148 1.137 1.148 1.131 1.154 1,585,080 1.1416 -0.51%
2012-08-29 0 1.980 1.970 1.980 1.880 2.000 3,830,000 7,533,840 1.9671 1.154 1.148 1.154 1.096 1.166 6,570,191 1.1467 5.32%
2012-08-28 0 1.880 1.880 1.890 1.860 1.900 8,850,000 16,625,780 1.8786 1.096 1.096 1.102 1.084 1.108 15,181,773 1.0951 1.08%
2012-08-27 0 1.860 1.840 1.860 1.840 1.870 280,000 518,740 1.8526 1.084 1.073 1.084 1.073 1.090 480,327 1.0800 0.54%
2012-08-24 0 1.850 1.850 1.870 1.820 1.870 2,797,351 5,216,232 1.8647 1.078 1.078 1.090 1.061 1.090 4,798,729 1.0870 -1.07%
2012-08-23 0 1.870 1.860 1.870 1.860 1.870 8,264,000 15,396,840 1.8631 1.090 1.084 1.090 1.084 1.090 14,176,517 1.0861 0.54%
2012-08-22 0 1.860 1.850 1.860 1.850 1.870 1,596,000 2,968,100 1.8597 1.084 1.078 1.084 1.078 1.090 2,737,866 1.0841 0.00%
2012-08-21 0 1.860 1.850 1.860 1.860 1.920 3,432,000 6,440,940 1.8767 1.084 1.078 1.084 1.084 1.119 5,887,440 1.0940 -3.12%
2012-08-20 0 1.920 1.900 1.920 1.870 1.930 1,060,000 2,017,138 1.9030 1.119 1.108 1.119 1.090 1.125 1,818,382 1.1093 2.67%
2012-08-17 0 1.870 1.860 1.880 1.840 1.900 1,580,000 2,971,260 1.8805 1.090 1.084 1.096 1.073 1.108 2,710,418 1.0962 0.54%
2012-08-16 0 1.860 1.850 1.860 1.840 1.870 360,000 668,870 1.8580 1.084 1.078 1.084 1.073 1.090 617,564 1.0831 -1.06%
2012-08-15 0 1.880 1.860 1.880 1.860 1.900 374,000 700,080 1.8719 1.096 1.084 1.096 1.084 1.108 641,580 1.0912 0.00%
2012-08-14 0 1.880 1.870 1.880 1.860 1.910 1,342,000 2,535,406 1.8893 1.096 1.090 1.096 1.084 1.113 2,302,140 1.1013 0.00%
2012-08-13 0 1.880 1.870 1.880 1.860 1.900 386,000 725,280 1.8790 1.096 1.090 1.096 1.084 1.108 662,165 1.0953 -1.05%
2012-08-10 0 1.900 1.890 1.900 1.860 1.910 1,088,000 2,056,520 1.8902 1.108 1.102 1.108 1.084 1.113 1,866,415 1.1019 -0.52%
2012-08-09 0 1.910 1.900 1.910 1.900 1.940 2,216,000 4,232,220 1.9098 1.113 1.108 1.113 1.108 1.131 3,801,447 1.1133 -1.55%
2012-08-08 0 1.940 1.920 1.930 1.900 1.940 1,366,000 2,617,720 1.9163 1.131 1.119 1.125 1.108 1.131 2,343,311 1.1171 2.11%
2012-08-07 0 1.900 1.900 1.910 1.850 1.910 1,907,301 3,588,687 1.8816 1.108 1.108 1.113 1.078 1.113 3,271,888 1.0968 2.70%
2012-08-06 0 1.850 1.840 1.850 1.830 1.880 1,943,000 3,615,680 1.8609 1.078 1.073 1.078 1.067 1.096 3,333,128 1.0848 -0.54%
2012-08-03 0 1.860 1.850 1.860 1.830 1.890 1,066,000 1,976,300 1.8539 1.084 1.078 1.084 1.067 1.102 1,828,675 1.0807 -1.59%
2012-08-02 0 1.890 1.870 1.900 1.830 1.900 1,962,000 3,643,680 1.8571 1.102 1.090 1.108 1.067 1.108 3,365,722 1.0826 0.00%
2012-08-01 0 1.890 1.890 1.900 1.870 1.890 458,000 860,500 1.8788 1.102 1.102 1.108 1.090 1.102 785,678 1.0952 0.53%
2012-07-31 0 1.880 1.880 1.890 1.850 1.890 1,930,000 3,613,720 1.8724 1.096 1.096 1.102 1.078 1.102 3,310,827 1.0915 1.08%
2012-07-30 0 1.860 1.840 1.870 1.820 1.870 1,354,000 2,509,720 1.8536 1.084 1.073 1.090 1.061 1.090 2,322,726 1.0805 1.09%
2012-07-27 0 1.840 1.820 1.840 1.810 1.850 248,000 454,640 1.8332 1.073 1.061 1.073 1.055 1.078 425,433 1.0687 0.00%
2012-07-26 0 1.840 1.840 1.850 1.810 1.860 1,508,000 2,778,120 1.8423 1.073 1.073 1.078 1.055 1.084 2,586,906 1.0739 0.55%
2012-07-25 0 1.830 1.820 1.830 1.820 1.830 244,000 446,260 1.8289 1.067 1.061 1.067 1.061 1.067 418,571 1.0662 -0.54%
2012-07-24 0 1.840 1.830 1.850 1.800 1.850 326,000 597,300 1.8322 1.073 1.067 1.078 1.049 1.078 559,238 1.0681 -0.54%
2012-07-23 0 1.850 1.850 1.860 1.850 1.880 1,210,000 2,254,700 1.8634 1.078 1.078 1.084 1.078 1.096 2,075,700 1.0862 -1.60%
2012-07-20 0 1.880 1.880 1.890 1.850 1.890 1,676,000 3,140,020 1.8735 1.096 1.096 1.102 1.078 1.102 2,875,102 1.0921 2.17%
2012-07-19 0 1.840 1.840 1.850 1.840 1.850 366,000 675,340 1.8452 1.073 1.073 1.078 1.073 1.078 627,856 1.0756 0.00%
2012-07-18 0 1.840 1.830 1.840 1.830 1.850 412,000 757,060 1.8375 1.073 1.067 1.073 1.067 1.078 706,767 1.0712 0.55%
2012-07-17 0 1.830 1.830 1.850 1.820 1.860 726,000 1,337,640 1.8425 1.067 1.067 1.078 1.061 1.084 1,245,420 1.0740 -1.08%
2012-07-16 0 1.850 1.830 1.850 1.820 1.850 674,000 1,239,060 1.8384 1.078 1.067 1.078 1.061 1.078 1,156,216 1.0717 1.09%
2012-07-13 0 1.830 1.820 1.830 1.820 1.840 546,000 1,000,640 1.8327 1.067 1.061 1.067 1.061 1.073 936,638 1.0683 -0.54%
2012-07-12 0 1.840 1.840 1.850 1.830 1.860 878,000 1,618,260 1.8431 1.073 1.073 1.078 1.067 1.084 1,506,169 1.0744 -0.54%
2012-07-11 0 1.850 1.840 1.860 1.840 1.870 690,000 1,280,200 1.8554 1.078 1.073 1.084 1.073 1.090 1,183,664 1.0816 -1.07%
2012-07-10 0 1.870 1.860 1.870 1.850 1.880 202,000 376,120 1.8620 1.090 1.084 1.090 1.078 1.096 346,522 1.0854 0.54%
2012-07-09 0 1.860 1.860 1.870 1.830 1.880 3,358,000 6,304,220 1.8774 1.084 1.084 1.090 1.067 1.096 5,760,497 1.0944 -1.06%
2012-07-06 0 1.880 1.870 1.880 1.850 1.890 1,238,000 2,326,120 1.8789 1.096 1.090 1.096 1.078 1.102 2,123,733 1.0953 0.53%
2012-07-05 0 1.870 1.850 1.870 1.830 1.880 768,000 1,422,556 1.8523 1.090 1.078 1.090 1.067 1.096 1,317,469 1.0798 1.63%
2012-07-04 0 1.840 1.840 1.850 1.820 1.880 1,376,600 2,538,820 1.8443 1.073 1.073 1.078 1.061 1.096 2,361,495 1.0751 -2.13%
2012-07-03 0 1.880 1.870 1.880 1.860 1.910 2,910,100 5,473,483 1.8809 1.096 1.090 1.096 1.084 1.113 4,992,144 1.0964 0.00%
2012-06-29 0 1.880 1.870 1.880 1.840 1.910 3,418,365 6,419,187 1.8779 1.096 1.090 1.096 1.073 1.113 5,864,050 1.0947 1.62%
2012-06-28 0 1.850 1.830 1.850 1.830 1.880 1,884,000 3,498,360 1.8569 1.078 1.067 1.078 1.067 1.096 3,231,916 1.0824 -1.60%
2012-06-27 0 1.880 1.870 1.880 1.860 1.880 4,470,000 8,382,160 1.8752 1.096 1.090 1.096 1.084 1.096 7,668,082 1.0931 0.00%
2012-06-26 0 1.880 1.870 1.880 1.860 1.880 948,000 1,778,180 1.8757 1.096 1.090 1.096 1.084 1.096 1,626,251 1.0934 0.53%
2012-06-25 0 1.870 1.870 1.880 1.860 1.900 1,084,000 2,034,440 1.8768 1.090 1.090 1.096 1.084 1.108 1,859,553 1.0940 -1.58%
2012-06-22 0 1.900 1.890 1.900 1.890 1.950 1,736,000 3,307,680 1.9053 1.108 1.102 1.108 1.102 1.137 2,978,029 1.1107 -3.55%
2012-06-21 0 1.970 1.950 1.970 1.950 1.990 378,000 744,420 1.9694 1.148 1.137 1.148 1.137 1.160 648,442 1.1480 -1.50%
2012-06-20 0 2.000 1.990 2.000 1.960 2.000 1,020,000 2,024,940 1.9852 1.166 1.160 1.166 1.143 1.166 1,749,764 1.1573 1.01%
2012-06-19 0 1.980 1.970 1.980 1.960 1.990 492,000 970,120 1.9718 1.154 1.148 1.154 1.143 1.160 844,004 1.1494 0.51%
2012-06-18 0 1.970 1.950 1.970 1.930 1.980 802,500 1,571,815 1.9586 1.148 1.137 1.148 1.125 1.154 1,376,652 1.1418 2.07%
2012-06-15 0 1.930 1.920 1.930 1.880 1.940 948,000 1,810,308 1.9096 1.125 1.119 1.125 1.096 1.131 1,626,251 1.1132 2.66%
2012-06-14 0 1.880 1.880 1.900 1.880 1.930 1,542,000 2,933,740 1.9026 1.096 1.096 1.108 1.096 1.125 2,645,231 1.1091 -2.08%
2012-06-13 0 1.920 1.910 1.930 1.870 1.950 1,636,000 3,128,168 1.9121 1.119 1.113 1.125 1.090 1.137 2,806,484 1.1146 0.52%
2012-06-12 0 1.910 1.910 1.920 1.880 2.000 1,755,689 3,359,101 1.9133 1.113 1.113 1.119 1.096 1.166 3,011,805 1.1153 -4.50%
2012-06-11 0 2.000 1.990 2.010 1.950 2.020 1,287,971 2,564,776 1.9913 1.166 1.160 1.172 1.137 1.178 2,209,456 1.1608 3.09%
2012-06-08 0 1.940 1.920 1.940 1.860 1.990 1,854,000 3,589,300 1.9360 1.131 1.119 1.131 1.084 1.160 3,180,453 1.1285 1.57%
2012-06-07 0 1.910 1.900 1.910 1.870 1.910 648,000 1,227,080 1.8936 1.113 1.108 1.113 1.090 1.113 1,111,615 1.1039 3.24%
2012-06-06 0 1.850 1.850 1.860 1.820 1.900 849,822 1,573,917 1.8521 1.078 1.078 1.084 1.061 1.108 1,457,831 1.0796 1.65%
2012-06-05 0 1.820 1.820 1.830 1.820 1.850 629,821 1,153,339 1.8312 1.061 1.061 1.067 1.061 1.078 1,080,429 1.0675 -0.55%
2012-06-04 0 1.830 1.830 1.850 1.830 1.920 1,711,822 3,189,579 1.8633 1.067 1.067 1.078 1.067 1.119 2,936,553 1.0862 -5.67%
2012-06-01 0 1.940 1.910 1.940 1.910 1.950 1,116,766 2,155,065 1.9297 1.131 1.113 1.131 1.113 1.137 1,915,761 1.1249 -0.51%
2012-05-31 0 1.950 1.960 1.970 1.910 1.960 2,112,000 4,080,044 1.9318 1.137 1.143 1.148 1.113 1.143 3,623,040 1.1261 0.00%
2012-05-30 0 1.950 1.950 1.970 1.940 2.000 1,195,529 2,351,066 1.9665 1.137 1.137 1.148 1.131 1.166 2,050,876 1.1464 -1.02%
2012-05-29 0 1.970 1.970 1.990 1.930 2.000 1,770,244 3,503,318 1.9790 1.148 1.148 1.160 1.125 1.166 3,036,773 1.1536 2.07%
2012-05-28 0 1.930 1.910 1.920 1.910 1.970 1,212,244 2,353,291 1.9413 1.125 1.113 1.119 1.113 1.148 2,079,550 1.1316 0.00%
2012-05-25 0 1.930 1.920 1.950 1.910 2.020 2,258,438 4,383,574 1.9410 1.125 1.119 1.137 1.113 1.178 3,874,248 1.1315 -3.02%
2012-05-24 0 1.990 1.990 2.000 1.990 2.050 2,930,438 5,906,147 2.0154 1.160 1.160 1.166 1.160 1.195 5,027,033 1.1749 -1.97%
2012-05-23 0 2.030 2.030 2.050 2.000 2.090 2,204,438 4,476,723 2.0308 1.183 1.183 1.195 1.166 1.218 3,781,613 1.1838 -3.33%
2012-05-22 0 2.100 2.090 2.100 2.060 2.200 2,845,438 6,052,261 2.1270 1.224 1.218 1.224 1.201 1.282 4,881,220 1.2399 -2.78%
2012-05-21 0 2.160 2.150 2.160 2.130 2.190 1,629,255 3,494,297 2.1447 1.259 1.253 1.259 1.242 1.277 2,794,913 1.2502 -0.92%
2012-05-18 0 2.180 2.170 2.180 2.110 2.180 1,972,000 4,226,180 2.1431 1.271 1.265 1.271 1.230 1.271 3,382,876 1.2493 -0.91%
2012-05-17 0 2.200 2.190 2.200 2.150 2.200 2,047,255 4,451,438 2.1743 1.282 1.277 1.282 1.253 1.282 3,511,973 1.2675 0.00%
2012-05-16 0 2.200 2.170 2.200 2.120 2.280 3,140,000 6,858,100 2.1841 1.282 1.265 1.282 1.236 1.329 5,386,527 1.2732 -3.93%
2012-05-15 0 2.290 2.280 2.290 2.200 2.300 2,882,000 6,515,540 2.2608 1.335 1.329 1.335 1.282 1.341 4,943,940 1.3179 1.78%
2012-05-14 0 2.250 2.250 2.260 2.250 2.320 1,486,000 3,399,700 2.2878 1.312 1.312 1.317 1.312 1.352 2,549,166 1.3337 -1.32%
2012-05-11 0 2.280 2.280 2.290 2.280 2.310 758,000 1,738,320 2.2933 1.329 1.329 1.335 1.329 1.347 1,300,315 1.3368 -1.72%
2012-05-10 0 2.320 2.310 2.320 2.310 2.400 818,000 1,920,720 2.3481 1.352 1.347 1.352 1.347 1.399 1,403,242 1.3688 -3.73%
2012-05-09 0 2.410 2.390 2.410 2.390 2.450 1,158,000 2,804,530 2.4219 1.405 1.393 1.405 1.393 1.428 1,986,496 1.4118 -3.21%
2012-05-08 0 2.490 2.480 2.490 2.380 2.510 2,256,000 5,618,120 2.4903 1.452 1.446 1.452 1.387 1.463 3,870,066 1.4517 4.62%
2012-05-07 0 2.380 2.380 2.390 2.380 2.510 580,000 1,413,800 2.4376 1.387 1.387 1.393 1.387 1.463 994,964 1.4210 -7.03%
2012-05-04 0 2.560 2.550 2.560 2.530 2.560 2,454,000 6,236,240 2.5413 1.492 1.486 1.492 1.475 1.492 4,209,726 1.4814 0.39%
2012-05-03 0 2.550 2.540 2.550 2.490 2.550 1,274,000 3,215,580 2.5240 1.486 1.481 1.486 1.452 1.486 2,185,489 1.4713 2.00%
2012-05-02 0 2.500 2.500 2.510 2.400 2.510 5,242,000 12,880,580 2.4572 1.457 1.457 1.463 1.399 1.463 8,992,413 1.4324 3.31%
2012-04-30 0 2.420 2.390 2.420 2.380 2.430 5,414,000 13,002,800 2.4017 1.411 1.393 1.411 1.387 1.417 9,287,471 1.4000 -0.41%
2012-04-27 0 2.430 2.410 2.440 2.370 2.440 3,554,000 8,529,980 2.4001 1.417 1.405 1.422 1.382 1.422 6,096,726 1.3991 1.25%
2012-04-26 0 2.400 2.400 2.410 2.340 2.420 2,378,000 5,654,500 2.3778 1.399 1.399 1.405 1.364 1.411 4,079,351 1.3861 3.90%
2012-04-25 0 2.310 2.300 2.320 2.260 2.330 976,000 2,240,660 2.2958 1.347 1.341 1.352 1.317 1.358 1,674,284 1.3383 2.21%
2012-04-24 0 2.260 2.250 2.280 2.240 2.310 1,474,000 3,343,560 2.2684 1.317 1.312 1.329 1.306 1.347 2,528,580 1.3223 0.00%
2012-04-23 0 2.260 2.260 2.270 2.240 2.290 1,848,000 4,182,400 2.2632 1.317 1.317 1.323 1.306 1.335 3,170,160 1.3193 0.00%
2012-04-20 0 2.260 2.260 2.280 2.240 2.380 4,042,000 9,316,408 2.3049 1.317 1.317 1.329 1.306 1.387 6,933,868 1.3436 -5.44%
2012-04-19 0 2.390 2.390 2.400 2.390 2.430 486,000 1,167,060 2.4014 1.393 1.393 1.399 1.393 1.417 833,711 1.3998 -1.65%
2012-04-18 0 2.430 2.420 2.430 2.410 2.430 1,022,000 2,480,760 2.4274 1.417 1.411 1.417 1.405 1.417 1,753,195 1.4150 0.83%
2012-04-17 0 2.410 2.410 2.420 2.400 2.460 1,034,000 2,506,060 2.4237 1.405 1.405 1.411 1.399 1.434 1,773,780 1.4128 -2.03%
2012-04-16 0 2.460 2.440 2.460 2.430 2.470 552,000 1,351,560 2.4485 1.434 1.422 1.434 1.417 1.440 946,931 1.4273 -1.60%
2012-04-13 0 2.500 2.480 2.500 2.450 2.500 2,805,498 6,933,285 2.4713 1.457 1.446 1.457 1.428 1.457 4,812,704 1.4406 1.63%
2012-04-12 0 2.460 2.460 2.500 2.430 2.520 1,008,000 2,505,260 2.4854 1.434 1.434 1.457 1.417 1.469 1,729,178 1.4488 0.41%
2012-04-11 0 2.450 2.450 2.460 2.430 2.510 4,628,000 11,422,630 2.4682 1.428 1.428 1.434 1.417 1.463 7,939,124 1.4388 -3.92%
2012-04-10 0 2.550 2.530 2.540 2.480 2.550 3,582,600 9,037,580 2.5226 1.486 1.475 1.481 1.446 1.486 6,145,788 1.4705 0.00%
2012-04-05 0 2.550 2.540 2.550 2.550 2.600 2,004,000 5,144,680 2.5672 1.486 1.481 1.486 1.486 1.516 3,437,771 1.4965 -3.04%
2012-04-03 0 2.630 2.630 2.640 2.610 2.660 2,106,000 5,556,290 2.6383 1.533 1.533 1.539 1.521 1.551 3,612,747 1.5380 -1.13%
2012-04-02 0 2.660 2.640 2.670 2.590 2.670 3,421,000 8,995,770 2.6296 1.551 1.539 1.556 1.510 1.556 5,868,570 1.5329 -0.75%
2012-03-30 0 2.680 2.670 2.680 2.540 2.770 12,702,000 34,000,480 2.6768 1.562 1.556 1.562 1.481 1.615 21,789,704 1.5604 4.69%
2012-03-29 0 2.560 2.560 2.570 2.530 2.580 7,842,000 20,070,820 2.5594 1.492 1.492 1.498 1.475 1.504 13,452,595 1.4920 0.39%
2012-03-28 0 2.550 2.530 2.560 2.470 2.580 8,140,000 20,489,420 2.5171 1.486 1.475 1.492 1.440 1.504 13,963,800 1.4673 2.41%
2012-03-27 0 2.490 2.470 2.500 2.460 2.520 6,794,000 16,867,860 2.4828 1.452 1.440 1.457 1.434 1.469 11,654,799 1.4473 -1.97%
2012-03-26 0 2.540 2.520 2.540 2.380 2.540 6,156,000 15,022,440 2.4403 1.481 1.469 1.481 1.387 1.481 10,560,339 1.4225 5.39%
2012-03-23 0 2.410 2.410 2.420 2.350 2.430 3,534,000 8,482,680 2.4003 1.405 1.405 1.411 1.370 1.417 6,062,417 1.3992 0.42%
2012-03-22 0 2.400 2.380 2.400 2.350 2.400 4,792,000 11,430,880 2.3854 1.399 1.387 1.399 1.370 1.399 8,220,458 1.3905 0.00%
2012-03-21 0 2.400 2.380 2.400 2.300 2.400 3,724,000 8,741,080 2.3472 1.399 1.387 1.399 1.341 1.399 6,388,353 1.3683 4.35%
2012-03-20 0 2.300 2.310 2.320 2.270 2.350 4,741,000 10,977,020 2.3153 1.341 1.347 1.352 1.323 1.370 8,132,970 1.3497 -0.43%
2012-03-19 0 2.310 2.310 2.320 2.290 2.370 4,791,000 11,141,940 2.3256 1.347 1.347 1.352 1.335 1.382 8,218,743 1.3557 -1.70%
2012-03-16 0 2.350 2.350 2.370 2.310 2.370 3,756,000 8,856,800 2.3580 1.370 1.370 1.382 1.347 1.382 6,443,247 1.3746 0.43%
2012-03-15 0 2.340 2.330 2.340 2.300 2.350 1,502,000 3,494,900 2.3268 1.364 1.358 1.364 1.341 1.370 2,576,613 1.3564 0.43%
2012-03-14 0 2.330 2.310 2.340 2.300 2.390 2,396,000 5,653,640 2.3596 1.358 1.347 1.364 1.341 1.393 4,110,229 1.3755 -1.69%
2012-03-13 0 2.370 2.360 2.370 2.350 2.380 1,436,000 3,397,660 2.3661 1.382 1.376 1.382 1.370 1.387 2,463,393 1.3793 0.85%
2012-03-12 0 2.350 2.340 2.360 2.310 2.380 1,034,000 2,428,520 2.3487 1.370 1.364 1.376 1.347 1.387 1,773,780 1.3691 0.43%
2012-03-09 0 2.340 2.330 2.340 2.290 2.340 1,778,000 4,126,800 2.3210 1.364 1.358 1.364 1.335 1.364 3,050,078 1.3530 2.18%
2012-03-08 0 2.290 2.290 2.310 2.280 2.320 1,440,000 3,308,040 2.2973 1.335 1.335 1.347 1.329 1.352 2,470,255 1.3391 -0.87%
2012-03-07 0 2.310 2.300 2.320 2.280 2.340 2,339,196 5,416,706 2.3156 1.347 1.341 1.352 1.329 1.364 4,012,785 1.3499 -0.86%
2012-03-06 0 2.330 2.320 2.330 2.300 2.360 2,081,196 4,825,602 2.3187 1.358 1.352 1.358 1.341 1.376 3,570,197 1.3516 -1.27%
2012-03-05 0 2.360 2.360 2.380 2.320 2.380 1,446,000 3,423,080 2.3673 1.376 1.376 1.387 1.352 1.387 2,480,547 1.3800 -0.84%
2012-03-02 0 2.380 2.370 2.380 2.350 2.380 1,368,000 3,236,620 2.3660 1.387 1.382 1.387 1.370 1.387 2,346,742 1.3792 1.28%
2012-03-01 0 2.350 2.350 2.360 2.330 2.400 2,100,000 4,968,800 2.3661 1.370 1.370 1.376 1.358 1.399 3,602,455 1.3793 1.29%
2012-02-29 0 2.320 2.320 2.340 2.260 2.350 5,336,000 12,408,300 2.3254 1.352 1.352 1.364 1.317 1.370 9,153,666 1.3556 3.11%
2012-02-28 0 2.250 2.250 2.270 2.230 2.290 4,001,938 9,033,218 2.2572 1.312 1.312 1.323 1.300 1.335 6,865,143 1.3158 -3.02%
2012-02-27 0 2.320 2.310 2.330 2.310 2.370 1,408,000 3,285,260 2.3333 1.352 1.347 1.358 1.347 1.382 2,415,360 1.3602 -2.11%
2012-02-24 0 2.370 2.370 2.380 2.320 2.380 1,080,000 2,527,940 2.3407 1.382 1.382 1.387 1.352 1.387 1,852,691 1.3645 1.72%
2012-02-23 0 2.330 2.330 2.340 2.310 2.430 2,206,000 5,199,080 2.3568 1.358 1.358 1.364 1.347 1.417 3,784,293 1.3739 -1.27%
2012-02-22 0 2.360 2.360 2.380 2.340 2.380 1,102,000 2,605,700 2.3645 1.376 1.376 1.387 1.364 1.387 1,890,431 1.3784 -0.84%
2012-02-21 0 2.380 2.370 2.380 2.300 2.390 1,284,000 3,027,300 2.3577 1.387 1.382 1.387 1.341 1.393 2,202,644 1.3744 2.59%
2012-02-20 0 2.320 2.310 2.320 2.210 2.410 2,758,000 6,436,420 2.3337 1.352 1.347 1.352 1.288 1.405 4,731,224 1.3604 -2.52%
2012-02-17 0 2.380 2.380 2.390 2.380 2.410 1,944,100 4,652,296 2.3930 1.387 1.387 1.393 1.387 1.405 3,335,015 1.3950 -0.83%
2012-02-16 0 2.400 2.380 2.410 2.360 2.440 2,296,000 5,483,320 2.3882 1.399 1.387 1.405 1.376 1.422 3,938,684 1.3922 -0.41%
2012-02-15 0 2.410 2.410 2.420 2.400 2.460 1,570,000 3,807,200 2.4250 1.405 1.405 1.411 1.399 1.434 2,693,264 1.4136 -1.23%
2012-02-14 0 2.440 2.430 2.460 2.420 2.480 1,190,000 2,920,760 2.4544 1.422 1.417 1.434 1.411 1.446 2,041,391 1.4308 -1.21%
2012-02-13 0 2.470 2.470 2.480 2.410 2.480 496,000 1,218,400 2.4565 1.440 1.440 1.446 1.405 1.446 850,865 1.4320 -0.40%
2012-02-10 0 2.480 2.470 2.480 2.370 2.490 1,597,000 3,955,420 2.4768 1.446 1.440 1.446 1.382 1.452 2,739,581 1.4438 0.40%
2012-02-09 0 2.470 2.470 2.480 2.430 2.480 1,814,300 4,485,289 2.4722 1.440 1.440 1.446 1.417 1.446 3,112,349 1.4411 -0.80%
2012-02-08 0 2.490 2.480 2.490 2.470 2.500 496,000 1,233,140 2.4862 1.452 1.446 1.452 1.440 1.457 850,865 1.4493 0.40%
2012-02-07 0 2.480 2.470 2.480 2.460 2.490 1,732,000 4,294,220 2.4793 1.446 1.440 1.446 1.434 1.452 2,971,167 1.4453 -0.80%
2012-02-06 0 2.500 2.490 2.550 2.470 2.550 10,986,714 27,438,142 2.4974 1.457 1.452 1.486 1.440 1.486 18,847,209 1.4558 1.21%
2012-02-03 0 2.470 2.460 2.480 2.370 2.480 766,000 1,867,640 2.4382 1.440 1.434 1.446 1.382 1.446 1,314,038 1.4213 0.41%
2012-02-02 0 2.460 2.450 2.460 2.290 2.460 2,471,000 5,900,520 2.3879 1.434 1.428 1.434 1.335 1.434 4,238,888 1.3920 2.93%
2012-02-01 0 2.390 2.380 2.390 2.350 2.390 990,000 2,349,680 2.3734 1.393 1.387 1.393 1.370 1.393 1,698,300 1.3835 0.42%
2012-01-31 0 2.380 2.370 2.380 2.300 2.380 1,350,000 3,171,800 2.3495 1.387 1.382 1.387 1.341 1.387 2,315,864 1.3696 3.48%
2012-01-30 0 2.300 2.300 2.310 2.260 2.310 1,249,440 2,873,406 2.2998 1.341 1.341 1.347 1.317 1.347 2,143,358 1.3406 -0.86%
2012-01-27 0 2.320 2.320 2.330 2.260 2.330 1,069,909 2,466,443 2.3053 1.352 1.352 1.358 1.317 1.358 1,835,380 1.3438 1.31%
2012-01-26 0 2.290 2.290 2.300 2.210 2.300 1,842,000 4,213,570 2.2875 1.335 1.335 1.341 1.288 1.341 3,159,867 1.3335 1.33%
2012-01-20 0 2.260 2.250 2.260 2.240 2.270 572,000 1,289,480 2.2543 1.317 1.312 1.317 1.306 1.323 981,240 1.3141 -0.44%
2012-01-19 0 2.270 2.270 2.280 2.240 2.300 912,000 2,062,500 2.2615 1.323 1.323 1.329 1.306 1.341 1,564,495 1.3183 -0.87%
2012-01-18 0 2.290 2.280 2.290 2.150 2.300 896,000 2,021,420 2.2560 1.335 1.329 1.335 1.253 1.341 1,537,047 1.3151 1.78%
2012-01-17 0 2.250 2.200 2.250 2.130 2.250 1,048,000 2,286,080 2.1814 1.312 1.282 1.312 1.242 1.312 1,797,796 1.2716 5.63%
2012-01-16 0 2.130 2.120 2.130 2.100 2.160 895,600 1,894,168 2.1150 1.242 1.236 1.242 1.224 1.259 1,536,361 1.2329 -0.93%
2012-01-13 0 2.150 2.160 2.170 2.120 2.160 1,288,000 2,766,520 2.1479 1.253 1.259 1.265 1.236 1.259 2,209,506 1.2521 0.47%
2012-01-12 0 2.140 2.130 2.150 2.100 2.150 450,000 956,260 2.1250 1.247 1.242 1.253 1.224 1.253 771,955 1.2388 0.47%
2012-01-11 0 2.130 2.120 2.140 2.110 2.150 380,000 811,460 2.1354 1.242 1.236 1.247 1.230 1.253 651,873 1.2448 0.00%
2012-01-10 0 2.130 2.120 2.140 2.080 2.140 426,000 899,540 2.1116 1.242 1.236 1.247 1.213 1.247 730,784 1.2309 1.43%
2012-01-09 0 2.100 2.100 2.120 2.090 2.100 36,000 75,460 2.0961 1.224 1.224 1.236 1.218 1.224 61,756 1.2219 0.00%
2012-01-06 0 2.100 2.100 2.110 2.080 2.130 426,000 893,980 2.0985 1.224 1.224 1.230 1.213 1.242 730,784 1.2233 -1.41%
2012-01-05 0 2.130 2.130 2.140 2.090 2.160 2,074,000 4,368,792 2.1065 1.242 1.242 1.247 1.218 1.259 3,557,853 1.2279 -0.93%
2012-01-04 0 2.150 2.140 2.150 2.140 2.190 354,000 764,750 2.1603 1.253 1.247 1.253 1.247 1.277 607,271 1.2593 -1.38%
2012-01-03 0 2.180 2.170 2.180 2.170 2.180 238,000 518,400 2.1782 1.271 1.265 1.271 1.265 1.271 408,278 1.2697 0.93%
2011-12-30 0 2.160 2.170 2.180 2.110 2.170 1,510,000 3,223,740 2.1349 1.259 1.265 1.271 1.230 1.265 2,590,336 1.2445 0.93%
2011-12-29 0 2.140 2.130 2.150 2.130 2.150 456,000 978,900 2.1467 1.247 1.242 1.253 1.242 1.253 782,247 1.2514 -0.47%
2011-12-28 0 2.150 2.140 2.150 2.100 2.190 799,690 1,716,723 2.1467 1.253 1.247 1.253 1.224 1.277 1,371,832 1.2514 0.00%
2011-12-23 0 2.150 2.150 2.160 2.140 2.200 1,826,000 3,946,694 2.1614 1.253 1.253 1.259 1.247 1.282 3,132,420 1.2600 -0.92%
2011-12-22 0 2.170 2.170 2.190 2.150 2.220 803,611 1,757,150 2.1866 1.265 1.265 1.277 1.253 1.294 1,378,558 1.2746 -2.25%
2011-12-21 0 2.220 2.210 2.220 2.200 2.250 2,076,000 4,605,920 2.2187 1.294 1.288 1.294 1.282 1.312 3,561,284 1.2933 -0.89%
2011-12-20 0 2.240 2.210 2.240 2.210 2.250 1,324,500 2,963,715 2.2376 1.306 1.288 1.306 1.288 1.312 2,272,120 1.3044 -1.32%
2011-12-19 0 2.270 2.250 2.270 2.220 2.270 1,287,000 2,908,460 2.2599 1.323 1.312 1.323 1.294 1.323 2,207,790 1.3174 0.00%
2011-12-16 0 2.270 2.280 2.290 2.230 2.300 4,124,000 9,334,548 2.2635 1.323 1.329 1.335 1.300 1.341 7,074,535 1.3195 -0.87%
2011-12-15 0 2.290 2.290 2.300 2.200 2.320 2,036,000 4,622,040 2.2702 1.335 1.335 1.341 1.282 1.352 3,492,666 1.3234 -0.43%
2011-12-14 0 2.320 2.320 2.330 2.280 2.330 1,946,000 4,512,760 2.3190 1.341 1.341 1.347 1.318 1.347 3,367,303 1.3402 -0.43%
2011-12-13 0 2.330 2.320 2.330 2.280 2.330 1,322,301 3,055,088 2.3104 1.347 1.341 1.347 1.318 1.347 2,288,072 1.3352 0.43%
2011-12-12 0 2.320 2.310 2.330 2.280 2.320 1,251,200 2,874,260 2.2972 1.341 1.335 1.347 1.318 1.341 2,165,041 1.3276 0.87%
2011-12-09 0 2.300 2.290 2.300 2.230 2.300 908,000 2,074,840 2.2851 1.329 1.323 1.329 1.289 1.329 1,571,177 1.3206 0.00%
2011-12-08 0 2.300 2.290 2.300 2.280 2.300 1,091,000 2,507,340 2.2982 1.329 1.323 1.329 1.318 1.329 1,887,835 1.3282 -0.86%
2011-12-07 0 2.320 2.310 2.320 2.270 2.320 1,210,000 2,784,000 2.3008 1.341 1.335 1.341 1.312 1.341 2,093,750 1.3297 0.87%
2011-12-06 0 2.300 2.310 2.320 2.190 2.310 2,422,000 5,530,800 2.2836 1.329 1.335 1.341 1.266 1.335 4,190,960 1.3197 3.60%
2011-12-05 0 2.220 2.220 2.230 2.190 2.230 1,684,000 3,726,360 2.2128 1.283 1.283 1.289 1.266 1.289 2,913,946 1.2788 0.00%
2011-12-02 0 2.220 2.220 2.240 2.160 2.240 2,662,000 5,865,500 2.2034 1.283 1.283 1.295 1.248 1.295 4,606,249 1.2734 0.91%
2011-12-01 0 2.200 2.200 2.210 2.190 2.290 1,617,400 3,597,922 2.2245 1.271 1.271 1.277 1.266 1.323 2,798,703 1.2856 -1.35%
2011-11-30 0 2.230 2.190 2.230 2.150 2.230 1,586,000 3,479,610 2.1940 1.289 1.266 1.289 1.243 1.289 2,744,369 1.2679 0.90%
2011-11-29 0 2.210 2.200 2.210 2.110 2.210 2,210,000 4,785,860 2.1655 1.277 1.271 1.277 1.219 1.277 3,824,121 1.2515 8.87%
2011-11-28 0 2.030 2.030 2.060 1.990 2.140 554,000 1,126,960 2.0342 1.173 1.173 1.190 1.150 1.237 958,626 1.1756 1.50%
2011-11-25 0 2.000 2.000 2.010 2.000 2.030 540,000 1,086,600 2.0122 1.156 1.156 1.162 1.156 1.173 934,401 1.1629 -1.48%
2011-11-24 0 2.030 2.020 2.030 2.020 2.040 488,000 989,380 2.0274 1.173 1.167 1.173 1.167 1.179 844,421 1.1717 -0.49%
2011-11-23 0 2.040 2.030 2.040 2.020 2.060 310,000 630,100 2.0326 1.179 1.173 1.179 1.167 1.190 536,415 1.1746 -1.92%
2011-11-22 0 2.080 2.050 2.080 2.030 2.110 752,000 1,540,640 2.0487 1.202 1.185 1.202 1.173 1.219 1,301,239 1.1840 1.96%
2011-11-21 0 2.040 2.040 2.050 2.020 2.080 984,000 2,017,000 2.0498 1.179 1.179 1.185 1.167 1.202 1,702,686 1.1846 -2.86%
2011-11-18 0 2.100 2.090 2.100 2.080 2.120 232,560 487,127 2.0946 1.214 1.208 1.214 1.202 1.225 402,415 1.2105 -0.47%
2011-11-17 0 2.110 2.090 2.110 2.090 2.150 1,242,900 2,637,876 2.1224 1.219 1.208 1.219 1.208 1.243 2,150,679 1.2265 -3.21%
2011-11-16 0 2.180 2.170 2.200 2.140 2.220 750,000 1,620,200 2.1603 1.260 1.254 1.271 1.237 1.283 1,297,779 1.2484 0.93%
2011-11-15 0 2.160 2.150 2.180 2.130 2.190 668,000 1,436,800 2.1509 1.248 1.243 1.260 1.231 1.266 1,155,888 1.2430 -0.92%
2011-11-14 0 2.180 2.180 2.190 2.140 2.200 694,341 1,512,669 2.1786 1.260 1.260 1.266 1.237 1.271 1,201,468 1.2590 2.35%
2011-11-11 0 2.130 2.120 2.130 2.130 2.190 388,000 833,460 2.1481 1.231 1.225 1.231 1.231 1.266 671,384 1.2414 0.00%
2011-11-10 0 2.130 2.130 2.150 2.120 2.210 1,160,000 2,488,840 2.1456 1.231 1.231 1.243 1.225 1.277 2,007,231 1.2399 -3.62%
2011-11-09 0 2.210 2.200 2.210 2.200 2.220 444,000 980,640 2.2086 1.277 1.271 1.277 1.271 1.283 768,285 1.2764 1.38%
2011-11-08 0 2.180 2.160 2.180 2.180 2.290 802,000 1,778,040 2.2170 1.260 1.248 1.260 1.260 1.323 1,387,758 1.2812 -5.22%
2011-11-07 0 2.300 2.280 2.300 2.240 2.310 798,000 1,819,500 2.2801 1.329 1.318 1.329 1.295 1.335 1,380,837 1.3177 1.32%
2011-11-04 0 2.270 2.260 2.270 2.250 2.290 660,000 1,497,420 2.2688 1.312 1.306 1.312 1.300 1.323 1,142,045 1.3112 0.89%
2011-11-03 0 2.250 2.230 2.270 2.210 2.280 754,000 1,693,440 2.2459 1.300 1.289 1.312 1.277 1.318 1,304,700 1.2980 -1.32%
2011-11-02 0 2.280 2.240 2.280 2.110 2.300 1,602,000 3,517,180 2.1955 1.318 1.295 1.318 1.219 1.329 2,772,055 1.2688 5.07%
2011-11-01 0 2.170 2.160 2.180 2.150 2.250 936,000 2,051,600 2.1919 1.254 1.248 1.260 1.243 1.300 1,619,628 1.2667 -3.56%
2011-10-31 0 2.250 2.240 2.250 2.240 2.380 946,000 2,135,700 2.2576 1.300 1.295 1.300 1.295 1.375 1,636,932 1.3047 -1.75%
2011-10-28 0 2.290 2.270 2.290 2.260 2.380 2,424,000 5,598,220 2.3095 1.323 1.312 1.323 1.306 1.375 4,194,421 1.3347 -0.43%
2011-10-27 0 2.300 2.300 2.310 2.200 2.310 5,488,971 12,368,396 2.2533 1.329 1.329 1.335 1.271 1.335 9,497,960 1.3022 3.14%
2011-10-26 0 2.230 2.220 2.230 2.050 2.230 2,312,000 5,129,960 2.2188 1.289 1.283 1.289 1.185 1.289 4,000,619 1.2823 -0.45%
2011-10-25 0 2.240 2.230 2.240 2.180 2.250 1,682,000 3,762,300 2.2368 1.295 1.289 1.295 1.260 1.300 2,910,485 1.2927 1.82%
2011-10-24 0 2.200 2.190 2.200 2.140 2.210 1,490,000 3,261,040 2.1886 1.271 1.266 1.271 1.237 1.277 2,578,254 1.2648 2.33%
2011-10-21 0 2.150 2.130 2.160 2.090 2.180 2,004,000 4,319,220 2.1553 1.243 1.231 1.248 1.208 1.260 3,467,665 1.2456 0.94%
2011-10-20 0 2.130 2.130 2.140 2.090 2.160 2,470,022 5,264,485 2.1314 1.231 1.231 1.237 1.208 1.248 4,274,056 1.2317 0.47%
2011-10-19 0 2.120 2.100 2.130 2.020 2.130 3,383,430 7,053,477 2.0847 1.225 1.214 1.231 1.167 1.231 5,854,591 1.2048 6.00%
2011-10-18 0 2.000 2.000 2.020 1.980 2.030 4,048,000 8,105,620 2.0024 1.156 1.156 1.167 1.144 1.173 7,004,544 1.1572 -2.44%
2011-10-17 0 2.050 2.050 2.060 1.990 2.060 5,850,000 11,803,600 2.0177 1.185 1.185 1.190 1.150 1.190 10,122,674 1.1661 4.06%
2011-10-14 0 1.970 1.970 1.980 1.950 2.050 6,209,000 12,336,150 1.9868 1.138 1.138 1.144 1.127 1.185 10,743,877 1.1482 -3.90%
2011-10-13 0 2.050 2.050 2.070 2.030 2.130 9,662,000 20,078,390 2.0781 1.185 1.185 1.196 1.173 1.231 16,718,850 1.2009 0.00%
2011-10-12 0 2.050 2.040 2.050 1.990 2.070 7,760,656 15,679,458 2.0204 1.185 1.179 1.185 1.150 1.196 13,428,819 1.1676 3.54%
2011-10-11 0 1.980 1.980 1.990 1.960 2.030 3,644,000 7,257,800 1.9917 1.144 1.144 1.150 1.133 1.173 6,305,474 1.1510 1.02%
2011-10-10 0 1.960 1.940 1.970 1.920 1.970 1,274,000 2,470,420 1.9391 1.133 1.121 1.138 1.110 1.138 2,204,493 1.1206 -2.00%
2011-10-07 0 2.000 1.990 2.010 1.950 2.020 6,225,000 12,409,530 1.9935 1.156 1.150 1.162 1.127 1.167 10,771,563 1.1521 4.17%
2011-10-06 0 1.920 1.910 1.930 1.800 2.020 11,045,000 20,926,310 1.8946 1.110 1.104 1.115 1.040 1.167 19,111,954 1.0949 2.67%
2011-10-04 0 1.870 1.870 1.890 1.840 2.020 8,389,000 15,959,290 1.9024 1.081 1.081 1.092 1.063 1.167 14,516,087 1.0994 -7.88%
2011-10-03 0 2.030 2.030 2.040 1.980 2.180 3,216,000 6,566,560 2.0418 1.173 1.173 1.179 1.144 1.260 5,564,875 1.1800 -7.73%
2011-09-30 0 2.200 2.190 2.200 2.160 2.250 2,662,000 5,852,980 2.1987 1.271 1.266 1.271 1.248 1.300 4,606,249 1.2707 -2.22%
2011-09-28 0 2.250 2.240 2.250 2.240 2.320 2,242,000 5,082,560 2.2670 1.300 1.295 1.300 1.295 1.341 3,879,493 1.3101 -3.02%
2011-09-27 0 2.320 2.300 2.320 2.250 2.330 3,406,000 7,814,450 2.2943 1.341 1.329 1.341 1.300 1.347 5,893,646 1.3259 1.75%
2011-09-26 0 2.280 2.280 2.290 2.270 2.400 2,486,000 5,752,120 2.3138 1.318 1.318 1.323 1.312 1.387 4,301,704 1.3372 -4.20%
2011-09-23 0 2.380 2.380 2.390 2.370 2.450 1,852,000 4,466,140 2.4115 1.375 1.375 1.381 1.370 1.416 3,204,648 1.3936 -4.03%
2011-09-22 0 2.480 2.480 2.490 2.430 2.530 3,484,000 8,573,440 2.4608 1.433 1.433 1.439 1.404 1.462 6,028,615 1.4221 -4.25%
2011-09-21 0 2.590 2.560 2.600 2.540 2.600 1,126,000 2,896,500 2.5724 1.497 1.479 1.503 1.468 1.503 1,948,398 1.4866 0.78%
2011-09-20 0 2.570 2.570 2.580 2.550 2.600 2,422,000 6,247,660 2.5795 1.485 1.485 1.491 1.474 1.503 4,190,960 1.4907 -2.28%
2011-09-19 0 2.630 2.620 2.640 2.580 2.640 1,948,000 5,099,280 2.6177 1.520 1.514 1.526 1.491 1.526 3,370,764 1.5128 -0.75%
2011-09-16 0 2.650 2.640 2.680 2.540 2.680 3,001,254 7,828,569 2.6084 1.531 1.526 1.549 1.468 1.549 5,193,285 1.5074 4.33%
2011-09-15 0 2.540 2.540 2.550 2.460 2.540 1,584,001 3,965,602 2.5035 1.468 1.468 1.474 1.422 1.468 2,740,910 1.4468 3.25%
2011-09-14 0 2.460 2.460 2.480 2.420 2.480 2,989,666 7,303,795 2.4430 1.422 1.422 1.433 1.399 1.433 5,173,233 1.4118 0.82%
2011-09-12 0 2.440 2.430 2.440 2.420 2.550 2,254,000 5,554,920 2.4645 1.410 1.404 1.410 1.399 1.474 3,900,258 1.4242 -4.31%
2011-09-09 0 2.550 2.550 2.570 2.500 2.570 1,514,000 3,865,020 2.5529 1.474 1.474 1.485 1.445 1.485 2,619,783 1.4753 0.79%
2011-09-08 0 2.530 2.530 2.560 2.470 2.560 1,350,000 3,391,420 2.5122 1.462 1.462 1.479 1.427 1.479 2,336,002 1.4518 2.43%
2011-09-07 0 2.470 2.470 2.480 2.400 2.480 1,116,000 2,737,780 2.4532 1.427 1.427 1.433 1.387 1.433 1,931,095 1.4177 3.35%
2011-09-06 0 2.420 2.420 2.430 2.380 2.440 603,000 1,449,750 2.4042 1.381 1.381 1.387 1.358 1.393 1,056,511 1.3722 0.41%
2011-09-05 0 2.410 2.410 2.430 2.410 2.500 1,253,077 3,072,454 2.4519 1.375 1.375 1.387 1.375 1.427 2,195,506 1.3994 -4.37%
2011-09-02 0 2.520 2.520 2.530 2.500 2.570 1,798,001 4,549,172 2.5301 1.438 1.438 1.444 1.427 1.467 3,150,263 1.4441 -2.70%
2011-09-01 0 2.590 2.570 2.580 2.570 2.650 1,722,944 4,479,062 2.5997 1.478 1.467 1.473 1.467 1.512 3,018,756 1.4837 -1.52%
2011-08-31 0 2.630 2.610 2.630 2.580 2.630 2,787,000 7,253,500 2.6026 1.501 1.490 1.501 1.473 1.501 4,883,080 1.4854 0.77%
2011-08-30 0 2.610 2.610 2.620 2.570 2.630 1,098,351 2,853,878 2.5983 1.490 1.490 1.495 1.467 1.501 1,924,412 1.4830 1.95%
2011-08-29 0 2.560 2.560 2.580 2.560 2.580 1,385,757 3,565,590 2.5730 1.461 1.461 1.473 1.461 1.473 2,427,973 1.4685 -1.16%
2011-08-26 0 2.590 2.590 2.600 2.590 2.700 738,000 1,942,600 2.6322 1.478 1.478 1.484 1.478 1.541 1,293,044 1.5023 -3.36%
2011-08-25 0 2.680 2.680 2.720 2.650 2.710 7,058,800 18,942,668 2.6836 1.530 1.530 1.552 1.512 1.547 12,367,665 1.5316 0.75%
2011-08-24 0 2.660 2.630 2.640 2.560 2.660 5,228,500 13,683,850 2.6172 1.518 1.501 1.507 1.461 1.518 9,160,812 1.4937 3.50%
2011-08-23 0 2.570 2.570 2.600 2.540 2.600 4,856,000 12,506,480 2.5755 1.467 1.467 1.484 1.450 1.484 8,508,158 1.4699 -1.53%
2011-08-22 0 2.610 2.590 2.620 2.530 2.620 5,242,500 13,527,115 2.5803 1.490 1.478 1.495 1.444 1.495 9,185,341 1.4727 -0.38%
2011-08-19 0 2.620 2.630 2.640 2.500 2.630 5,224,000 13,556,600 2.5951 1.495 1.501 1.507 1.427 1.501 9,152,927 1.4811 -1.50%
2011-08-18 0 2.660 2.640 2.680 2.620 2.680 5,272,303 13,991,167 2.6537 1.518 1.507 1.530 1.495 1.530 9,237,559 1.5146 0.00%
2011-08-17 0 2.660 2.650 2.660 2.620 2.670 4,260,000 11,297,220 2.6519 1.518 1.512 1.518 1.495 1.524 7,463,911 1.5136 0.38%
2011-08-16 0 2.650 2.640 2.650 2.600 2.670 3,828,000 10,101,680 2.6389 1.512 1.507 1.512 1.484 1.524 6,707,007 1.5061 1.92%
2011-08-15 0 2.600 2.600 2.620 2.490 2.620 2,608,000 6,693,300 2.5664 1.484 1.484 1.495 1.421 1.495 4,569,455 1.4648 4.00%
2011-08-12 0 2.500 2.490 2.500 2.450 2.500 5,688,000 14,084,702 2.4762 1.427 1.421 1.427 1.398 1.427 9,965,898 1.4133 2.04%
2011-08-11 0 2.450 2.440 2.450 2.390 2.450 7,248,000 17,656,751 2.4361 1.398 1.393 1.398 1.364 1.398 12,699,161 1.3904 -2.39%
2011-08-10 0 2.510 2.490 2.510 2.470 2.520 5,975,848 14,937,583 2.4997 1.433 1.421 1.433 1.410 1.438 10,470,234 1.4267 1.62%
2011-08-09 0 2.470 2.450 2.470 2.370 2.500 10,200,000 24,720,680 2.4236 1.410 1.398 1.410 1.353 1.427 17,871,336 1.3833 -1.59%
2011-08-08 0 2.510 2.490 2.520 2.370 2.530 6,834,000 16,645,800 2.4357 1.433 1.421 1.438 1.353 1.444 11,973,795 1.3902 4.58%
2011-08-05 0 2.400 2.400 2.410 2.390 2.500 7,888,000 19,048,200 2.4148 1.370 1.370 1.375 1.364 1.427 13,820,500 1.3783 -5.51%
2011-08-04 0 2.540 2.530 2.540 2.530 2.560 1,670,000 4,253,220 2.5468 1.450 1.444 1.450 1.444 1.461 2,925,993 1.4536 -0.78%
2011-08-03 0 2.560 2.540 2.550 2.500 2.560 4,332,500 10,996,760 2.5382 1.461 1.450 1.455 1.427 1.461 7,590,937 1.4487 0.39%
2011-08-02 0 2.550 2.550 2.560 2.520 2.630 2,292,000 5,854,780 2.5544 1.455 1.455 1.461 1.438 1.501 4,015,794 1.4579 -3.41%
2011-08-01 0 2.640 2.630 2.640 2.560 2.640 2,488,000 6,454,200 2.5941 1.507 1.501 1.507 1.461 1.507 4,359,204 1.4806 3.13%
2011-07-29 0 2.560 2.550 2.560 2.520 2.700 6,802,000 17,595,300 2.5868 1.461 1.455 1.461 1.438 1.541 11,917,728 1.4764 -5.19%
2011-07-28 0 2.700 2.700 2.710 2.680 2.750 1,082,000 2,929,840 2.7078 1.541 1.541 1.547 1.530 1.570 1,895,763 1.5455 -2.17%
2011-07-27 0 2.760 2.750 2.760 2.730 2.780 952,000 2,619,140 2.7512 1.575 1.570 1.575 1.558 1.587 1,667,991 1.5702 0.00%
2011-07-26 0 2.760 2.760 2.770 2.750 2.780 1,397,069 3,852,764 2.7577 1.575 1.575 1.581 1.570 1.587 2,447,793 1.5740 -0.72%
2011-07-25 0 2.780 2.760 2.780 2.720 2.780 784,000 2,159,920 2.7550 1.587 1.575 1.587 1.552 1.587 1,373,640 1.5724 -0.71%
2011-07-22 0 2.800 2.790 2.800 2.750 2.800 2,708,000 7,525,200 2.7789 1.598 1.592 1.598 1.570 1.598 4,744,664 1.5860 1.82%
2011-07-21 0 2.750 2.750 2.760 2.710 2.760 10,590,000 29,076,540 2.7457 1.570 1.570 1.575 1.547 1.575 18,554,652 1.5671 0.36%
2011-07-20 0 2.740 2.740 2.750 2.730 2.760 2,790,929 7,675,254 2.7501 1.564 1.564 1.570 1.558 1.575 4,889,964 1.5696 -0.36%
2011-07-19 0 2.750 2.750 2.760 2.710 2.760 3,341,900 9,163,406 2.7420 1.570 1.570 1.575 1.547 1.575 5,855,315 1.5650 -0.36%
2011-07-18 0 2.760 2.750 2.760 2.750 2.840 1,834,000 5,108,980 2.7857 1.575 1.570 1.575 1.570 1.621 3,213,336 1.5899 -2.82%
2011-07-15 0 2.840 2.840 2.850 2.760 2.850 4,484,000 12,589,112 2.8076 1.621 1.621 1.627 1.575 1.627 7,856,379 1.6024 1.79%
2011-07-14 0 2.790 2.790 2.800 2.790 2.850 3,201,000 9,010,060 2.8148 1.592 1.592 1.598 1.592 1.627 5,608,446 1.6065 -0.71%
2011-07-13 0 2.810 2.810 2.850 2.780 2.850 3,480,000 9,830,040 2.8247 1.604 1.604 1.627 1.587 1.627 6,097,279 1.6122 0.36%
2011-07-12 0 2.800 2.780 2.800 2.770 2.900 6,448,000 18,072,440 2.8028 1.598 1.587 1.598 1.581 1.655 11,297,488 1.5997 -2.78%
2011-07-11 0 2.880 2.880 2.890 2.800 2.890 5,606,000 16,025,440 2.8586 1.644 1.644 1.649 1.598 1.649 9,822,226 1.6315 1.41%
2011-07-08 0 2.840 2.830 2.840 2.810 2.840 1,262,000 3,568,480 2.8276 1.621 1.615 1.621 1.604 1.621 2,211,140 1.6139 0.35%
2011-07-07 0 2.830 2.830 2.850 2.820 2.850 1,306,000 3,703,360 2.8357 1.615 1.615 1.627 1.610 1.627 2,288,232 1.6184 0.35%
2011-07-06 0 2.820 2.820 2.850 2.800 2.840 4,848,000 13,689,000 2.8236 1.610 1.610 1.627 1.598 1.621 8,494,141 1.6116 0.00%
2011-07-05 0 2.820 2.810 2.820 2.800 2.840 4,590,000 12,928,360 2.8166 1.610 1.604 1.610 1.598 1.621 8,042,101 1.6076 -0.70%
2011-07-04 0 2.840 2.810 2.860 2.780 2.850 8,429,875 23,767,958 2.8195 1.621 1.604 1.632 1.587 1.627 14,769,914 1.6092 1.43%
2011-06-30 0 2.800 2.800 2.810 2.730 2.810 7,952,000 22,196,522 2.7913 1.598 1.598 1.604 1.558 1.604 13,932,634 1.5931 1.08%
2011-06-29 0 2.770 2.760 2.770 2.660 2.780 7,350,000 20,107,880 2.7358 1.581 1.575 1.581 1.518 1.587 12,877,874 1.5614 3.75%
2011-06-28 0 2.670 2.660 2.670 2.650 2.700 4,132,000 11,045,560 2.6732 1.524 1.518 1.524 1.512 1.541 7,239,643 1.5257 0.00%
2011-06-27 0 2.670 2.670 2.680 2.660 2.700 1,556,000 4,171,300 2.6808 1.524 1.524 1.530 1.518 1.541 2,726,255 1.5300 -1.11%
2011-06-24 0 2.700 2.680 2.710 2.640 2.710 3,966,000 10,622,040 2.6783 1.541 1.530 1.547 1.507 1.547 6,948,796 1.5286 1.50%
2011-06-23 0 2.660 2.660 2.670 2.640 2.710 3,026,000 8,042,120 2.6577 1.518 1.518 1.524 1.507 1.547 5,301,830 1.5169 -1.85%
2011-06-22 0 2.710 2.690 2.710 2.600 2.710 4,988,000 13,185,240 2.6434 1.547 1.535 1.547 1.484 1.547 8,739,434 1.5087 3.44%
2011-06-21 0 2.620 2.580 2.620 2.490 2.620 7,689,886 19,483,517 2.5337 1.495 1.473 1.495 1.421 1.495 13,473,386 1.4461 3.97%
2011-06-20 0 2.520 2.460 2.530 2.460 2.680 2,807,000 7,149,590 2.5471 1.438 1.404 1.444 1.404 1.530 4,918,122 1.4537 -3.08%
2011-06-17 0 2.600 2.600 2.620 2.600 2.700 1,832,000 4,847,500 2.6460 1.484 1.484 1.495 1.484 1.541 3,209,832 1.5102 -3.35%
2011-06-16 0 2.690 2.680 2.690 2.660 2.720 4,521,451 12,193,355 2.6968 1.535 1.530 1.535 1.518 1.552 7,921,997 1.5392 -0.74%
2011-06-15 0 2.710 2.700 2.710 2.670 2.710 1,184,110 3,187,997 2.6923 1.547 1.541 1.547 1.524 1.547 2,074,669 1.5366 1.12%
2011-06-14 0 2.680 2.670 2.680 2.660 2.710 2,672,000 7,164,340 2.6813 1.530 1.524 1.530 1.518 1.547 4,681,589 1.5303 -0.37%
2011-06-13 0 2.690 2.680 2.690 2.670 2.710 2,804,000 7,535,920 2.6876 1.535 1.530 1.535 1.524 1.547 4,912,865 1.5339 -0.37%
2011-06-10 0 2.700 2.690 2.710 2.690 2.770 1,190,500 3,250,065 2.7300 1.541 1.535 1.547 1.535 1.581 2,085,865 1.5581 -1.10%
2011-06-09 0 2.730 2.720 2.730 2.720 2.760 1,880,000 5,139,680 2.7339 1.558 1.552 1.558 1.552 1.575 3,293,932 1.5603 -1.09%
2011-06-08 0 2.760 2.750 2.760 2.730 2.800 1,866,000 5,124,580 2.7463 1.575 1.570 1.575 1.558 1.598 3,269,403 1.5674 -0.72%
2011-06-07 0 2.780 2.780 2.790 2.780 2.840 1,731,100 4,861,380 2.8083 1.587 1.587 1.592 1.587 1.621 3,033,046 1.6028 -1.07%
2011-06-03 0 2.810 2.800 2.810 2.800 2.830 2,058,000 5,781,720 2.8094 1.604 1.598 1.604 1.598 1.615 3,605,805 1.6034 -0.71%
2011-06-02 0 2.830 2.830 2.840 2.790 2.860 2,494,000 7,042,120 2.8236 1.615 1.615 1.621 1.592 1.632 4,369,717 1.6116 -1.39%
2011-06-01 0 2.870 2.860 2.870 2.860 2.890 1,294,000 3,721,380 2.8759 1.638 1.632 1.638 1.632 1.649 2,267,207 1.6414 -0.69%
2011-05-31 0 2.890 2.880 2.890 2.860 2.890 1,828,000 5,250,780 2.8724 1.649 1.644 1.649 1.632 1.649 3,202,824 1.6394 0.70%
2011-05-30 0 2.870 2.860 2.870 2.860 2.910 1,716,000 4,946,760 2.8827 1.638 1.632 1.638 1.632 1.661 3,006,589 1.6453 -1.37%
2011-05-27 0 2.910 2.900 2.910 2.870 2.910 2,836,000 8,212,780 2.8959 1.661 1.655 1.661 1.638 1.661 4,968,932 1.6528 1.04%
2011-05-26 0 2.880 2.870 2.880 2.840 2.900 1,765,025 5,070,479 2.8728 1.644 1.638 1.644 1.621 1.655 3,092,486 1.6396 0.70%
2011-05-25 0 2.860 2.850 2.870 2.840 2.910 3,524,873 10,077,341 2.8589 1.632 1.627 1.638 1.621 1.661 6,175,901 1.6317 -2.39%
2011-05-24 0 2.930 2.920 2.930 2.890 2.950 1,614,000 4,703,200 2.9140 1.672 1.667 1.672 1.649 1.684 2,827,876 1.6632 -1.01%
2011-05-23 0 2.960 2.960 2.970 2.920 3.040 2,766,000 8,235,660 2.9775 1.689 1.689 1.695 1.667 1.735 4,846,286 1.6994 0.00%
2011-05-20 0 2.960 2.960 2.980 2.950 3.070 7,638,100 22,962,233 3.0063 1.689 1.689 1.701 1.684 1.752 13,382,652 1.7158 2.42%
2011-05-19 0 2.890 2.890 2.910 2.870 2.900 3,429,025 9,886,921 2.8833 1.649 1.649 1.661 1.638 1.655 6,007,966 1.6456 0.00%
2011-05-18 0 2.890 2.890 2.900 2.890 2.930 1,224,000 3,554,180 2.9037 1.649 1.649 1.655 1.649 1.672 2,144,560 1.6573 -1.03%
2011-05-17 0 2.920 2.910 2.920 2.870 2.920 2,218,000 6,396,080 2.8837 1.667 1.661 1.667 1.638 1.667 3,886,139 1.6459 1.39%
2011-05-16 0 2.880 2.870 2.880 2.860 2.890 1,260,000 3,621,380 2.8741 1.644 1.638 1.644 1.632 1.649 2,207,636 1.6404 0.00%
2011-05-13 0 2.880 2.870 2.900 2.870 2.920 1,920,000 5,546,100 2.8886 1.644 1.638 1.655 1.638 1.667 3,364,016 1.6487 -0.69%
2011-05-12 0 2.900 2.900 2.910 2.870 2.920 1,254,000 3,636,960 2.9003 1.655 1.655 1.661 1.638 1.667 2,197,123 1.6553 0.35%
2011-05-11 0 2.890 2.880 2.900 2.870 2.930 2,462,000 7,130,300 2.8961 1.649 1.644 1.655 1.638 1.672 4,313,650 1.6530 -1.03%
2011-05-09 0 2.920 2.900 2.920 2.890 2.930 2,454,006 7,151,377 2.9142 1.667 1.655 1.667 1.649 1.672 4,299,644 1.6632 1.39%
2011-05-06 0 2.880 2.880 2.890 2.860 2.900 1,620,000 4,670,060 2.8828 1.644 1.644 1.649 1.632 1.655 2,838,389 1.6453 0.35%
2011-05-05 0 2.870 2.870 2.880 2.850 2.900 1,337,689 3,839,878 2.8705 1.638 1.638 1.644 1.627 1.655 2,343,754 1.6383 -0.35%
2011-05-04 0 2.880 2.870 2.880 2.850 2.900 1,172,000 3,367,920 2.8737 1.644 1.638 1.644 1.627 1.655 2,053,452 1.6401 1.05%
2011-05-03 0 2.850 2.840 2.850 2.840 2.940 5,412,000 15,558,140 2.8747 1.627 1.621 1.627 1.621 1.678 9,482,321 1.6408 -3.06%
2011-04-29 0 2.940 2.900 2.940 2.880 2.940 4,366,333 12,676,172 2.9032 1.678 1.655 1.678 1.644 1.678 7,650,216 1.6570 1.73%
2011-04-28 0 2.890 2.890 2.900 2.860 2.980 3,197,724 9,318,186 2.9140 1.649 1.649 1.655 1.632 1.701 5,602,706 1.6632 -3.67%
2011-04-27 0 3.000 2.990 3.000 2.960 3.000 3,182,044 9,492,906 2.9833 1.712 1.707 1.712 1.689 1.712 5,575,233 1.7027 0.33%
2011-04-26 0 2.990 2.980 2.990 2.960 3.030 5,769,100 17,295,326 2.9979 1.707 1.701 1.707 1.689 1.729 10,107,992 1.7111 -1.64%
2011-04-21 0 3.040 3.020 3.040 3.000 3.040 6,845,033 20,708,583 3.0253 1.735 1.724 1.735 1.712 1.735 11,993,126 1.7267 0.66%
2011-04-20 0 3.020 3.020 3.030 2.950 3.040 8,035,000 24,166,820 3.0077 1.724 1.724 1.729 1.684 1.735 14,078,057 1.7166 2.37%
2011-04-19 0 2.950 2.940 2.950 2.910 2.950 2,446,000 7,158,020 2.9264 1.684 1.678 1.684 1.661 1.684 4,285,616 1.6702 0.34%
2011-04-18 0 2.940 2.940 2.950 2.910 2.960 4,634,000 13,645,410 2.9446 1.678 1.678 1.684 1.661 1.689 8,119,193 1.6806 0.34%
2011-04-15 0 2.930 2.920 2.930 2.900 2.950 4,384,000 12,793,880 2.9183 1.672 1.667 1.672 1.655 1.684 7,681,170 1.6656 0.69%
2011-04-14 0 2.910 2.900 2.910 2.890 2.910 2,664,000 7,731,220 2.9021 1.661 1.655 1.661 1.649 1.661 4,667,572 1.6564 0.00%
2011-04-13 0 2.910 2.900 2.920 2.860 2.920 6,654,481 19,202,717 2.8857 1.661 1.655 1.667 1.632 1.667 11,659,261 1.6470 0.69%
2011-04-12 0 2.890 2.880 2.890 2.870 2.900 5,200,000 15,017,360 2.8880 1.649 1.644 1.649 1.638 1.655 9,110,877 1.6483 0.35%
2011-04-11 0 2.880 2.880 2.900 2.870 2.930 6,146,000 17,797,060 2.8957 1.644 1.644 1.655 1.638 1.672 10,768,356 1.6527 -1.03%
2011-04-08 0 2.910 2.900 2.910 2.900 2.930 4,458,000 12,974,910 2.9105 1.661 1.655 1.661 1.655 1.672 7,810,825 1.6611 0.00%
2011-04-07 0 2.910 2.890 2.910 2.860 2.910 4,478,000 12,952,510 2.8925 1.661 1.649 1.661 1.632 1.661 7,845,867 1.6509 2.46%
2011-04-06 0 2.840 2.840 2.870 2.830 2.940 13,946,000 40,185,080 2.8815 1.621 1.621 1.638 1.615 1.678 24,434,671 1.6446 -3.40%
2011-04-04 0 2.940 2.920 2.940 2.890 2.950 7,160,000 20,824,280 2.9084 1.678 1.667 1.678 1.649 1.684 12,544,977 1.6600 -0.68%
2011-04-01 0 2.960 2.950 2.960 2.940 2.970 2,566,000 7,566,004 2.9486 1.689 1.684 1.689 1.678 1.695 4,495,867 1.6829 0.00%
2011-03-31 0 2.960 2.940 2.950 2.920 2.970 5,796,000 17,076,076 2.9462 1.689 1.678 1.684 1.667 1.695 10,155,124 1.6815 -0.67%
2011-03-30 0 2.980 2.960 2.970 2.960 2.990 2,792,000 8,298,208 2.9721 1.701 1.689 1.695 1.689 1.707 4,891,840 1.6963 0.68%
2011-03-29 0 2.960 2.960 2.970 2.940 2.970 2,664,000 7,864,940 2.9523 1.689 1.689 1.695 1.678 1.695 4,667,572 1.6850 0.00%
2011-03-28 0 2.960 2.970 2.990 2.940 2.980 2,332,000 6,899,200 2.9585 1.689 1.695 1.707 1.678 1.701 4,085,878 1.6885 -0.34%
2011-03-25 0 2.970 2.950 2.980 2.930 2.990 2,046,000 6,045,420 2.9548 1.695 1.684 1.701 1.672 1.707 3,584,780 1.6864 0.68%
2011-03-24 0 2.950 2.940 2.950 2.940 3.000 3,152,366 9,311,421 2.9538 1.684 1.678 1.684 1.678 1.712 5,523,234 1.6859 -1.99%
2011-03-23 0 3.010 3.000 3.010 2.930 3.020 3,654,000 10,946,100 2.9956 1.718 1.712 1.718 1.672 1.724 6,402,143 1.7098 1.35%
2011-03-22 0 2.970 2.960 2.970 2.910 2.970 2,543,900 7,471,997 2.9372 1.695 1.689 1.695 1.661 1.695 4,457,146 1.6764 1.02%
2011-03-21 0 2.940 2.940 2.960 2.890 2.960 3,394,000 9,915,700 2.9215 1.678 1.678 1.689 1.649 1.689 5,946,599 1.6675 0.00%
2011-03-18 0 2.940 2.940 2.950 2.910 2.970 3,714,000 10,886,120 2.9311 1.678 1.678 1.684 1.661 1.695 6,507,269 1.6729 0.34%
2011-03-17 0 2.930 2.920 2.940 2.880 2.960 2,574,000 7,528,580 2.9249 1.672 1.667 1.678 1.644 1.689 4,509,884 1.6694 -2.33%
2011-03-16 0 3.000 2.960 2.970 2.930 3.000 3,094,000 9,170,560 2.9640 1.712 1.689 1.695 1.672 1.712 5,420,972 1.6917 0.00%
2011-03-15 0 3.000 3.000 3.010 2.920 3.020 4,155,185 12,345,768 2.9712 1.712 1.712 1.718 1.667 1.724 7,280,265 1.6958 -1.64%
2011-03-14 0 3.050 3.050 3.060 2.990 3.060 2,008,000 6,065,980 3.0209 1.741 1.741 1.746 1.707 1.746 3,518,200 1.7242 0.99%
2011-03-11 0 3.020 3.000 3.020 2.980 3.050 4,690,000 14,166,180 3.0205 1.724 1.712 1.724 1.701 1.741 8,217,310 1.7239 -0.98%
2011-03-10 0 3.050 3.050 3.060 3.040 3.090 5,100,000 15,594,160 3.0577 1.741 1.741 1.746 1.735 1.764 8,935,668 1.7452 -0.65%
2011-03-09 0 3.070 3.050 3.080 3.020 3.080 4,576,000 13,942,340 3.0468 1.752 1.741 1.758 1.724 1.758 8,017,572 1.7390 1.99%
2011-03-08 0 3.010 3.010 3.020 2.950 3.030 3,521,628 10,584,124 3.0055 1.718 1.718 1.724 1.684 1.729 6,170,215 1.7154 0.33%
2011-03-07 0 3.000 2.990 3.010 2.950 3.010 3,740,000 11,198,180 2.9942 1.712 1.707 1.718 1.684 1.718 6,552,823 1.7089 0.33%
2011-03-04 0 2.990 2.990 3.000 2.990 3.060 6,244,500 18,874,510 3.0226 1.707 1.707 1.712 1.707 1.746 10,940,937 1.7251 0.00%
2011-03-03 0 2.990 2.970 2.990 2.900 3.020 4,386,000 13,044,820 2.9742 1.707 1.695 1.707 1.655 1.724 7,684,674 1.6975 2.40%
2011-03-02 0 2.920 2.920 2.930 2.850 2.930 2,200,000 6,351,280 2.8869 1.667 1.667 1.672 1.627 1.672 3,854,602 1.6477 1.04%
2011-03-01 0 2.890 2.880 2.890 2.840 2.900 2,644,000 7,584,180 2.8684 1.649 1.644 1.649 1.621 1.655 4,632,531 1.6372 0.00%
2011-02-28 0 2.890 2.880 2.890 2.830 2.890 2,637,400 7,556,694 2.8652 1.649 1.644 1.649 1.615 1.649 4,620,967 1.6353 0.70%
2011-02-25 0 2.870 2.860 2.870 2.860 2.890 4,266,000 12,229,720 2.8668 1.638 1.632 1.638 1.632 1.649 7,474,423 1.6362 0.35%
2011-02-24 0 2.860 2.860 2.870 2.860 2.920 4,586,000 13,210,920 2.8807 1.632 1.632 1.638 1.632 1.667 8,035,093 1.6442 -1.38%
2011-02-23 0 2.900 2.900 2.920 2.900 2.930 2,553,750 7,431,198 2.9099 1.655 1.655 1.667 1.655 1.672 4,474,404 1.6608 -1.02%
2011-02-22 0 2.930 2.920 2.930 2.910 2.980 3,203,430 9,408,113 2.9369 1.672 1.667 1.672 1.661 1.701 5,612,703 1.6762 -1.35%
2011-02-21 0 2.970 2.970 2.980 2.950 3.010 3,556,000 10,614,820 2.9850 1.695 1.695 1.701 1.684 1.718 6,230,438 1.7037 0.68%
2011-02-18 0 2.950 2.950 2.960 2.920 2.980 2,574,000 7,583,040 2.9460 1.684 1.684 1.689 1.667 1.701 4,509,884 1.6814 -1.01%
2011-02-17 0 2.980 2.980 2.990 2.900 3.020 3,118,350 9,253,135 2.9673 1.701 1.701 1.707 1.655 1.724 5,463,635 1.6936 1.71%
2011-02-16 0 2.930 2.920 2.930 2.890 2.980 5,540,089 16,249,966 2.9332 1.672 1.667 1.672 1.649 1.701 9,706,744 1.6741 -2.01%
2011-02-15 0 2.990 2.980 2.990 2.970 3.040 3,430,000 10,277,460 2.9963 1.707 1.701 1.707 1.695 1.735 6,009,675 1.7102 -1.97%
2011-02-14 0 3.050 3.040 3.050 3.020 3.110 5,002,000 15,279,240 3.0546 1.741 1.735 1.741 1.724 1.775 8,763,963 1.7434 -1.93%
2011-02-11 0 3.110 3.110 3.120 3.060 3.150 4,270,000 13,194,880 3.0901 1.775 1.775 1.781 1.746 1.798 7,481,432 1.7637 0.00%
2011-02-10 0 3.110 3.100 3.110 3.060 3.150 8,168,000 25,356,240 3.1043 1.775 1.769 1.775 1.746 1.798 14,311,085 1.7718 0.32%
2011-02-09 0 3.100 3.100 3.110 3.070 3.130 11,378,000 35,218,780 3.0953 1.769 1.769 1.775 1.752 1.786 19,935,300 1.7667 -1.27%
2011-02-08 0 3.140 3.130 3.140 3.130 3.180 5,736,000 18,054,160 3.1475 1.792 1.786 1.792 1.786 1.815 10,049,998 1.7964 -0.32%
2011-02-07 0 3.150 3.150 3.160 3.080 3.180 9,347,000 29,335,680 3.1385 1.798 1.798 1.804 1.758 1.815 16,376,802 1.7913 1.94%
2011-02-02 0 3.090 3.080 3.090 3.050 3.090 6,364,000 19,583,820 3.0773 1.764 1.758 1.764 1.741 1.764 11,150,312 1.7563 1.98%
2011-02-01 0 3.030 3.020 3.030 2.970 3.060 6,548,000 19,722,900 3.0120 1.729 1.724 1.729 1.695 1.746 11,472,697 1.7191 2.36%
2011-01-31 0 2.960 2.950 2.960 2.870 3.000 12,686,186 37,630,825 2.9663 1.689 1.684 1.689 1.638 1.712 22,227,362 1.6930 2.78%
2011-01-28 0 2.880 2.870 2.880 2.870 2.920 782,500 2,256,820 2.8841 1.644 1.638 1.644 1.638 1.667 1,371,012 1.6461 -1.03%
2011-01-27 0 2.910 2.900 2.920 2.880 2.960 2,933,000 8,552,120 2.9158 1.661 1.655 1.667 1.644 1.689 5,138,885 1.6642 1.04%
2011-01-26 0 2.880 2.880 2.910 2.860 3.010 5,368,000 15,606,950 2.9074 1.644 1.644 1.661 1.632 1.718 9,405,228 1.6594 -3.36%
2011-01-25 0 2.980 2.970 2.980 2.930 3.000 4,274,000 12,719,880 2.9761 1.701 1.695 1.701 1.672 1.712 7,488,440 1.6986 3.47%
2011-01-24 0 2.880 2.880 2.890 2.880 2.960 2,132,346 6,179,730 2.8981 1.644 1.644 1.649 1.644 1.689 3,736,066 1.6541 -1.37%
2011-01-21 0 2.920 2.920 2.940 2.910 2.970 3,900,000 11,429,880 2.9307 1.667 1.667 1.678 1.661 1.695 6,833,158 1.6727 -0.34%
2011-01-20 0 2.930 2.930 2.940 2.930 3.010 7,207,000 21,350,250 2.9624 1.672 1.672 1.678 1.672 1.718 12,627,325 1.6908 -0.68%
2011-01-19 0 2.950 2.940 2.950 2.830 2.950 6,590,000 19,051,360 2.8909 1.684 1.678 1.684 1.615 1.684 11,546,285 1.6500 2.79%
2011-01-18 0 2.870 2.860 2.870 2.850 2.970 11,054,000 32,008,460 2.8956 1.638 1.632 1.638 1.627 1.695 19,367,622 1.6527 -3.37%
2011-01-17 0 2.970 2.960 2.970 2.960 3.000 2,078,000 6,174,440 2.9713 1.695 1.689 1.695 1.689 1.712 3,640,847 1.6959 -0.34%
2011-01-14 0 2.980 2.970 2.980 2.970 3.010 3,829,500 11,440,460 2.9875 1.701 1.695 1.701 1.695 1.718 6,709,635 1.7051 0.68%
2011-01-13 0 2.960 2.960 2.970 2.960 3.030 7,278,000 21,811,080 2.9969 1.689 1.689 1.695 1.689 1.729 12,751,724 1.7104 -1.33%
2011-01-12 0 3.000 3.000 3.010 3.000 3.080 7,094,000 21,625,320 3.0484 1.712 1.712 1.718 1.712 1.758 12,429,339 1.7399 -1.32%
2011-01-11 0 3.040 3.040 3.050 3.030 3.100 4,904,000 15,052,420 3.0694 1.735 1.735 1.741 1.729 1.769 8,592,258 1.7519 -1.62%
2011-01-10 0 3.090 3.080 3.090 3.080 3.160 2,866,000 8,931,220 3.1163 1.764 1.758 1.764 1.758 1.804 5,021,495 1.7786 0.00%
2011-01-07 0 3.090 3.080 3.100 3.080 3.120 2,470,000 7,634,680 3.0910 1.764 1.758 1.769 1.758 1.781 4,327,667 1.7642 0.00%
2011-01-06 0 3.090 3.090 3.100 3.080 3.130 4,054,000 12,554,640 3.0969 1.764 1.764 1.769 1.758 1.786 7,102,980 1.7675 -1.90%
2011-01-05 0 3.150 3.140 3.150 3.130 3.190 3,492,000 11,027,400 3.1579 1.798 1.792 1.798 1.786 1.821 6,118,304 1.8024 -1.25%
2011-01-04 0 3.190 3.180 3.190 3.160 3.210 6,320,000 20,160,600 3.1900 1.821 1.815 1.821 1.804 1.832 11,073,220 1.8207 1.27%
2011-01-03 0 3.150 3.150 3.160 3.100 3.190 3,029,000 9,589,600 3.1659 1.798 1.798 1.804 1.769 1.821 5,307,086 1.8069 1.94%
2010-12-31 0 3.090 3.090 3.100 3.070 3.120 2,643,000 8,176,800 3.0938 1.764 1.764 1.769 1.752 1.781 4,630,778 1.7658 -0.96%
2010-12-30 0 3.120 3.110 3.120 3.050 3.120 4,626,000 14,267,700 3.0842 1.781 1.775 1.781 1.741 1.781 8,105,176 1.7603 1.30%
2010-12-29 0 3.080 3.070 3.080 2.990 3.080 4,856,000 14,800,440 3.0479 1.758 1.752 1.758 1.707 1.758 8,508,158 1.7396 3.01%
2010-12-28 0 2.990 2.980 3.000 2.940 3.040 6,260,000 18,745,420 2.9945 1.707 1.701 1.712 1.678 1.735 10,968,094 1.7091 0.67%
2010-12-24 0 2.970 2.970 2.980 2.910 2.990 2,084,200 6,150,600 2.9511 1.695 1.695 1.701 1.661 1.707 3,651,710 1.6843 1.71%
2010-12-23 0 2.920 2.920 2.940 2.890 2.970 5,602,007 16,391,357 2.9260 1.667 1.667 1.678 1.649 1.695 9,815,230 1.6700 1.39%
2010-12-22 0 2.880 2.880 2.890 2.880 2.930 4,610,000 13,378,640 2.9021 1.644 1.644 1.649 1.644 1.672 8,077,143 1.6564 -0.69%
2010-12-21 0 2.900 2.900 2.910 2.890 2.930 7,082,000 20,582,500 2.9063 1.655 1.655 1.661 1.649 1.672 12,408,314 1.6588 -0.68%
2010-12-20 0 2.920 2.910 2.920 2.890 2.940 5,376,000 15,667,540 2.9143 1.667 1.661 1.667 1.649 1.678 9,419,245 1.6634 -0.34%
2010-12-17 0 2.930 2.930 2.950 2.930 2.950 7,099,000 20,859,570 2.9384 1.672 1.672 1.684 1.672 1.684 12,438,099 1.6771 -1.01%
2010-12-16 0 2.960 2.920 2.960 2.920 2.970 5,352,000 15,762,440 2.9451 1.689 1.667 1.689 1.667 1.695 9,377,195 1.6809 0.34%
2010-12-15 0 2.970 2.960 2.990 2.960 3.030 4,088,000 12,207,060 2.9861 1.684 1.678 1.695 1.678 1.718 7,211,111 1.6928 -1.33%
2010-12-14 0 3.010 3.000 3.020 2.990 3.050 3,675,538 11,048,677 3.0060 1.706 1.701 1.712 1.695 1.729 6,483,540 1.7041 -0.33%
2010-12-13 0 3.020 3.010 3.020 2.960 3.030 4,544,000 13,647,160 3.0033 1.712 1.706 1.712 1.678 1.718 8,015,481 1.7026 3.07%
2010-12-10 0 2.930 2.930 2.950 2.920 2.950 6,470,000 18,961,040 2.9306 1.661 1.661 1.672 1.655 1.672 11,412,888 1.6614 -0.34%
2010-12-09 0 2.940 2.930 2.950 2.930 2.970 3,892,000 11,450,420 2.9420 1.667 1.661 1.672 1.661 1.684 6,865,373 1.6679 -1.01%
2010-12-08 0 2.970 2.950 2.970 2.930 2.980 6,860,000 20,214,190 2.9467 1.684 1.672 1.684 1.661 1.689 12,100,836 1.6705 0.68%
2010-12-07 0 2.950 2.940 2.950 2.930 2.990 5,857,008 17,308,423 2.9552 1.672 1.667 1.672 1.661 1.695 10,331,588 1.6753 -0.34%
2010-12-06 0 2.960 2.970 2.980 2.960 3.010 3,644,000 10,882,400 2.9864 1.678 1.684 1.689 1.678 1.706 6,427,908 1.6930 0.00%
2010-12-03 0 2.960 2.950 2.970 2.950 3.110 13,948,000 42,248,740 3.0290 1.678 1.672 1.684 1.672 1.763 24,603,858 1.7172 -2.95%
2010-12-02 0 3.050 3.050 3.060 3.030 3.110 8,827,000 27,195,770 3.0810 1.729 1.729 1.735 1.718 1.763 15,570,566 1.7466 0.99%
2010-12-01 0 3.020 3.010 3.020 2.960 3.020 2,806,000 8,405,940 2.9957 1.712 1.706 1.712 1.678 1.712 4,949,701 1.6983 1.00%
2010-11-30 0 2.990 2.960 2.990 2.960 3.050 2,961,000 8,874,880 2.9973 1.695 1.678 1.695 1.678 1.729 5,223,116 1.6992 -1.97%
2010-11-29 0 3.050 3.030 3.050 2.990 3.050 3,428,000 10,355,030 3.0207 1.729 1.718 1.729 1.695 1.729 6,046,890 1.7125 1.33%
2010-11-26 0 3.010 3.000 3.010 2.940 3.040 5,448,000 16,239,640 2.9808 1.706 1.701 1.706 1.667 1.723 9,610,110 1.6898 0.33%
2010-11-25 0 3.000 2.990 3.000 2.930 3.000 2,116,000 6,287,580 2.9714 1.701 1.695 1.701 1.661 1.701 3,732,561 1.6845 2.39%
2010-11-24 0 2.930 2.930 2.950 2.930 2.970 3,844,722 11,379,213 2.9597 1.661 1.661 1.672 1.661 1.684 6,781,976 1.6779 -1.68%
2010-11-23 0 2.980 2.980 2.990 2.980 3.070 3,004,000 9,018,380 3.0021 1.689 1.689 1.695 1.689 1.740 5,298,967 1.7019 -2.30%
2010-11-22 0 3.050 3.040 3.050 3.000 3.050 2,298,000 6,957,270 3.0275 1.729 1.723 1.729 1.701 1.729 4,053,604 1.7163 2.01%
2010-11-19 0 2.990 2.980 2.990 2.950 3.030 3,004,000 8,944,900 2.9777 1.695 1.689 1.695 1.672 1.718 5,298,967 1.6880 1.01%
2010-11-18 0 2.960 2.960 2.970 2.950 2.990 2,279,000 6,749,820 2.9617 1.678 1.678 1.684 1.672 1.695 4,020,088 1.6790 0.68%
2010-11-17 0 2.940 2.940 2.950 2.940 3.020 3,450,000 10,247,620 2.9703 1.667 1.667 1.672 1.667 1.712 6,085,698 1.6839 -3.29%
2010-11-16 0 3.040 3.060 3.070 3.000 3.070 6,423,000 19,443,300 3.0271 1.723 1.735 1.740 1.701 1.740 11,329,981 1.7161 0.66%
2010-11-15 0 3.020 3.000 3.020 3.000 3.030 3,516,000 10,557,592 3.0027 1.712 1.701 1.712 1.701 1.718 6,202,120 1.7023 0.00%
2010-11-12 0 3.020 3.010 3.020 2.990 3.080 7,222,000 21,952,540 3.0397 1.712 1.706 1.712 1.695 1.746 12,739,394 1.7232 -1.31%
2010-11-11 0 3.060 3.050 3.060 3.050 3.110 5,766,000 17,699,320 3.0696 1.735 1.729 1.735 1.729 1.763 10,171,053 1.7402 0.66%
2010-11-10 0 3.040 3.030 3.040 3.030 3.090 3,230,400 9,852,342 3.0499 1.723 1.718 1.723 1.718 1.752 5,698,330 1.7290 -1.62%
2010-11-09 0 3.090 3.060 3.090 3.060 3.160 6,534,000 20,238,380 3.0974 1.752 1.735 1.752 1.735 1.791 11,525,782 1.7559 -0.96%
2010-11-08 0 3.120 3.110 3.120 3.080 3.190 8,490,000 26,484,480 3.1195 1.769 1.763 1.769 1.746 1.808 14,976,108 1.7684 2.63%
2010-11-05 0 3.040 3.030 3.040 3.030 3.080 4,126,000 12,575,620 3.0479 1.723 1.718 1.723 1.718 1.746 7,278,142 1.7279 0.00%
2010-11-04 0 3.040 3.030 3.040 2.990 3.060 4,646,000 14,014,726 3.0165 1.723 1.718 1.723 1.695 1.735 8,195,406 1.7101 0.33%
2010-11-03 0 3.030 3.030 3.050 2.980 3.110 5,708,000 17,407,960 3.0497 1.718 1.718 1.729 1.689 1.763 10,068,743 1.7289 -0.98%
2010-11-02 0 3.060 3.040 3.060 3.010 3.180 7,485,680 23,238,181 3.1044 1.735 1.723 1.735 1.706 1.803 13,204,517 1.7599 0.99%
2010-11-01 0 3.030 3.020 3.030 2.960 3.040 3,846,000 11,523,220 2.9962 1.718 1.712 1.718 1.678 1.723 6,784,230 1.6985 2.02%
2010-10-29 0 2.970 2.960 2.970 2.950 2.990 2,706,000 8,027,160 2.9664 1.684 1.678 1.684 1.672 1.695 4,773,304 1.6817 1.37%
2010-10-28 0 2.930 2.930 2.940 2.930 3.060 5,122,000 15,227,520 2.9730 1.661 1.661 1.667 1.661 1.735 9,035,056 1.6854 -3.62%
2010-10-27 0 3.040 3.020 3.050 3.020 3.180 3,884,000 11,949,040 3.0765 1.723 1.712 1.729 1.712 1.803 6,851,261 1.7441 -3.80%
2010-10-26 0 3.160 3.150 3.160 3.110 3.170 5,047,570 15,859,033 3.1419 1.791 1.786 1.791 1.763 1.797 8,903,764 1.7812 1.28%
2010-10-25 0 3.120 3.110 3.120 3.090 3.160 5,707,494 17,777,462 3.1148 1.769 1.763 1.769 1.752 1.791 10,067,850 1.7658 0.32%
2010-10-22 0 3.110 3.110 3.120 3.100 3.230 6,477,197 20,440,386 3.1557 1.763 1.763 1.769 1.757 1.831 11,425,583 1.7890 -0.32%
2010-10-21 0 3.120 3.120 3.150 3.100 3.180 3,252,000 10,170,740 3.1275 1.769 1.769 1.786 1.757 1.803 5,736,432 1.7730 -2.19%
2010-10-20 0 3.190 3.180 3.200 3.110 3.230 2,671,500 8,469,590 3.1703 1.808 1.803 1.814 1.763 1.831 4,712,447 1.7973 -1.24%
2010-10-19 0 3.230 3.230 3.250 3.210 3.290 4,040,500 13,104,945 3.2434 1.831 1.831 1.842 1.820 1.865 7,127,322 1.8387 -1.82%
2010-10-18 0 3.290 3.270 3.290 3.220 3.390 5,252,000 17,216,600 3.2781 1.865 1.854 1.865 1.825 1.922 9,264,372 1.8584 -2.37%
2010-10-15 0 3.370 3.290 3.370 3.040 3.390 28,792,336 93,019,102 3.2307 1.910 1.865 1.910 1.723 1.922 50,788,827 1.8315 10.86%
2010-10-14 0 3.040 3.020 3.040 2.990 3.050 3,872,000 11,664,500 3.0125 1.723 1.712 1.723 1.695 1.729 6,830,093 1.7078 0.33%
2010-10-13 0 3.030 3.020 3.030 2.920 3.030 6,448,000 19,264,120 2.9876 1.718 1.712 1.718 1.655 1.718 11,374,081 1.6937 3.77%
2010-10-12 0 2.920 2.910 2.920 2.910 3.000 2,668,000 7,810,020 2.9273 1.655 1.650 1.655 1.650 1.701 4,706,273 1.6595 -1.02%
2010-10-11 0 2.950 2.940 2.950 2.940 3.040 3,535,500 10,505,405 2.9714 1.672 1.667 1.672 1.667 1.723 6,236,517 1.6845 -2.64%
2010-10-08 0 3.030 3.030 3.040 3.030 3.090 1,958,000 5,964,180 3.0461 1.718 1.718 1.723 1.718 1.752 3,453,854 1.7268 -1.30%
2010-10-07 0 3.070 3.070 3.080 3.020 3.090 5,314,000 16,261,880 3.0602 1.740 1.740 1.746 1.712 1.752 9,373,738 1.7348 0.66%
2010-10-06 0 3.050 3.050 3.060 2.950 3.060 5,935,419 17,824,527 3.0031 1.729 1.729 1.735 1.672 1.735 10,469,903 1.7025 2.69%
2010-10-05 0 2.970 2.950 2.970 2.860 2.990 7,919,500 23,222,505 2.9323 1.684 1.672 1.684 1.621 1.695 13,969,763 1.6623 4.21%
2010-10-04 0 2.850 2.840 2.850 2.800 2.860 1,866,800 5,276,936 2.8267 1.616 1.610 1.616 1.587 1.621 3,292,980 1.6025 1.79%
2010-09-30 0 2.800 2.790 2.810 2.790 2.820 1,265,800 3,546,142 2.8015 1.587 1.582 1.593 1.582 1.599 2,232,834 1.5882 0.00%
2010-09-29 0 2.800 2.800 2.820 2.800 2.840 1,622,055 4,578,611 2.8227 1.587 1.587 1.599 1.587 1.610 2,861,257 1.6002 -0.71%
2010-09-28 0 2.820 2.790 2.820 2.790 2.820 1,565,750 4,399,518 2.8098 1.599 1.582 1.599 1.582 1.599 2,761,937 1.5929 -0.35%
2010-09-27 0 2.830 2.820 2.830 2.790 2.830 2,034,000 5,719,660 2.8120 1.604 1.599 1.604 1.582 1.604 3,587,916 1.5941 0.71%
2010-09-24 0 2.810 2.780 2.820 2.760 2.820 1,722,400 4,801,720 2.7878 1.593 1.576 1.599 1.565 1.599 3,038,263 1.5804 0.36%
2010-09-22 0 2.800 2.800 2.820 2.800 2.840 2,128,000 6,010,620 2.8245 1.587 1.587 1.599 1.587 1.610 3,753,729 1.6012 -0.71%
2010-09-21 0 2.820 2.790 2.800 2.780 2.850 3,744,000 10,501,760 2.8050 1.599 1.582 1.587 1.576 1.616 6,604,305 1.5901 0.00%
2010-09-20 0 2.820 2.800 2.820 2.770 2.890 3,206,545 9,049,697 2.8223 1.599 1.587 1.599 1.570 1.638 5,656,250 1.5999 -1.40%
2010-09-17 0 2.860 2.850 2.860 2.850 2.890 1,150,000 3,291,200 2.8619 1.621 1.616 1.621 1.616 1.638 2,028,566 1.6224 0.00%
2010-09-16 0 2.860 2.870 2.880 2.850 2.890 2,504,000 7,193,420 2.8728 1.621 1.627 1.633 1.616 1.638 4,416,982 1.6286 0.00%
2010-09-15 0 2.860 2.860 2.870 2.860 2.900 2,516,283 7,226,334 2.8718 1.621 1.621 1.627 1.621 1.644 4,438,649 1.6280 -0.69%
2010-09-14 0 2.880 2.870 2.880 2.840 2.890 2,802,000 8,020,560 2.8624 1.633 1.627 1.633 1.610 1.638 4,942,645 1.6227 1.77%
2010-09-13 0 2.830 2.830 2.850 2.800 2.860 2,654,000 7,538,600 2.8405 1.604 1.604 1.616 1.587 1.621 4,681,577 1.6103 1.07%
2010-09-10 0 2.800 2.790 2.810 2.780 2.880 2,194,500 6,193,325 2.8222 1.587 1.582 1.593 1.576 1.633 3,871,033 1.5999 0.00%
2010-09-09 0 2.800 2.790 2.800 2.790 2.850 1,620,000 4,569,320 2.8206 1.587 1.582 1.587 1.582 1.616 2,857,632 1.5990 -1.06%
2010-09-08 0 2.830 2.800 2.840 2.770 2.840 1,076,000 3,014,480 2.8016 1.604 1.587 1.610 1.570 1.610 1,898,032 1.5882 0.00%
2010-09-07 0 2.830 2.820 2.830 2.750 2.840 3,202,000 9,000,260 2.8108 1.604 1.599 1.604 1.559 1.610 5,648,233 1.5935 2.91%
2010-09-06 0 2.750 2.750 2.780 2.720 2.780 1,608,000 4,418,430 2.7478 1.559 1.559 1.576 1.542 1.576 2,836,464 1.5577 1.10%
2010-09-03 0 2.720 2.720 2.740 2.720 2.780 1,160,000 3,186,560 2.7470 1.542 1.542 1.553 1.542 1.576 2,046,206 1.5573 -2.16%
2010-09-02 0 2.780 2.770 2.780 2.730 2.790 2,252,597 6,233,262 2.7671 1.576 1.570 1.576 1.548 1.582 3,973,514 1.5687 2.58%
2010-09-01 0 2.740 2.720 2.740 2.700 2.750 548,000 1,497,320 2.7323 1.536 1.525 1.536 1.514 1.542 977,357 1.5320 1.11%
2010-08-31 0 2.710 2.710 2.750 2.650 2.750 1,137,400 3,066,248 2.6958 1.519 1.519 1.542 1.486 1.542 2,028,550 1.5115 -0.37%
2010-08-30 0 2.720 2.720 2.750 2.640 2.770 2,719,000 7,386,590 2.7167 1.525 1.525 1.542 1.480 1.553 4,849,330 1.5232 3.42%
2010-08-27 0 2.630 2.620 2.630 2.630 2.700 3,003,000 7,973,740 2.6553 1.475 1.469 1.475 1.475 1.514 5,355,844 1.4888 -1.87%
2010-08-26 0 2.680 2.670 2.680 2.630 2.710 746,000 1,995,080 2.6744 1.503 1.497 1.503 1.475 1.519 1,330,489 1.4995 1.90%
2010-08-25 0 2.630 2.630 2.640 2.610 2.730 1,717,700 4,523,942 2.6337 1.475 1.475 1.480 1.463 1.531 3,063,514 1.4767 -2.23%
2010-08-24 0 2.690 2.680 2.690 2.680 2.800 2,324,000 6,389,020 2.7491 1.508 1.503 1.508 1.503 1.570 4,144,849 1.5414 -3.24%
2010-08-23 0 2.780 2.770 2.800 2.770 2.890 1,168,000 3,279,940 2.8082 1.559 1.553 1.570 1.553 1.620 2,083,125 1.5745 -2.11%
2010-08-20 0 2.840 2.820 2.830 2.790 2.920 4,720,000 13,494,280 2.8590 1.592 1.581 1.587 1.564 1.637 8,418,109 1.6030 1.79%
2010-08-19 0 2.790 2.780 2.790 2.670 2.900 4,275,684 11,911,549 2.7859 1.564 1.559 1.564 1.497 1.626 7,625,673 1.5620 4.49%
2010-08-18 0 2.670 2.660 2.670 2.610 2.700 1,942,000 5,183,860 2.6693 1.497 1.491 1.497 1.463 1.514 3,463,552 1.4967 0.75%
2010-08-17 0 2.650 2.650 2.670 2.600 2.680 1,248,000 3,309,980 2.6522 1.486 1.486 1.497 1.458 1.503 2,225,805 1.4871 0.00%
2010-08-16 0 2.650 2.650 2.660 2.580 2.670 1,908,000 5,010,380 2.6260 1.486 1.486 1.491 1.447 1.497 3,402,914 1.4724 0.38%
2010-08-13 0 2.640 2.630 2.640 2.540 2.660 1,478,000 3,853,240 2.6071 1.480 1.475 1.480 1.424 1.491 2,636,010 1.4618 2.72%
2010-08-12 0 2.570 2.570 2.590 2.550 2.600 1,994,000 5,129,780 2.5726 1.441 1.441 1.452 1.430 1.458 3,556,294 1.4425 -2.65%
2010-08-11 0 2.640 2.640 2.650 2.600 2.690 2,876,000 7,549,180 2.6249 1.480 1.480 1.486 1.458 1.508 5,129,339 1.4718 -0.75%
2010-08-10 0 2.660 2.630 2.660 2.620 2.800 2,724,000 7,326,120 2.6895 1.491 1.475 1.491 1.469 1.570 4,858,248 1.5080 -4.32%
2010-08-09 0 2.780 2.780 2.790 2.750 2.810 1,068,600 2,967,000 2.7765 1.559 1.559 1.564 1.542 1.576 1,905,846 1.5568 -0.71%
2010-08-06 0 2.800 2.800 2.810 2.750 2.800 760,000 2,113,080 2.7804 1.570 1.570 1.576 1.542 1.570 1,355,458 1.5589 1.82%
2010-08-05 0 2.750 2.750 2.760 2.730 2.790 1,896,000 5,237,400 2.7623 1.542 1.542 1.548 1.531 1.564 3,381,512 1.5488 -1.43%
2010-08-04 0 2.790 2.790 2.800 2.770 2.870 3,062,000 8,609,060 2.8116 1.564 1.564 1.570 1.553 1.609 5,461,070 1.5764 -2.45%
2010-08-03 0 2.860 2.850 2.860 2.850 2.890 2,714,050 7,763,059 2.8603 1.604 1.598 1.604 1.598 1.620 4,840,502 1.6038 -0.35%
2010-08-02 0 2.870 2.850 2.870 2.850 2.920 2,298,137 6,604,954 2.8740 1.609 1.598 1.609 1.598 1.637 4,098,722 1.6115 -1.03%
2010-07-30 0 2.900 2.890 2.900 2.850 2.940 2,627,000 7,582,040 2.8862 1.626 1.620 1.626 1.598 1.648 4,685,248 1.6183 -1.02%
2010-07-29 0 2.930 2.930 2.940 2.820 2.940 6,516,000 18,820,640 2.8884 1.643 1.643 1.648 1.581 1.648 11,621,271 1.6195 3.90%
2010-07-28 0 2.820 2.810 2.820 2.780 2.830 5,675,000 15,918,140 2.8050 1.581 1.576 1.581 1.559 1.587 10,121,349 1.5727 1.81%
2010-07-27 0 2.770 2.750 2.770 2.660 2.860 6,314,050 17,463,263 2.7658 1.553 1.542 1.553 1.491 1.604 11,261,094 1.5508 -1.77%
2010-07-26 0 2.820 2.820 2.830 2.800 2.920 4,590,000 13,090,214 2.8519 1.581 1.581 1.587 1.570 1.637 8,186,254 1.5990 -0.70%
2010-07-23 0 2.840 2.810 2.840 2.710 2.850 5,430,839 15,258,133 2.8095 1.592 1.576 1.592 1.519 1.598 9,685,889 1.5753 5.19%
2010-07-22 0 2.700 2.700 2.710 2.660 2.710 3,022,000 8,125,440 2.6888 1.514 1.514 1.519 1.491 1.519 5,389,730 1.5076 0.00%
2010-07-21 0 2.700 2.690 2.710 2.680 2.770 4,044,000 10,996,646 2.7192 1.514 1.508 1.519 1.503 1.553 7,212,465 1.5247 0.00%
2010-07-20 0 2.700 2.700 2.720 2.560 2.710 5,436,000 14,312,920 2.6330 1.514 1.514 1.525 1.435 1.519 9,695,093 1.4763 3.85%
2010-07-19 0 2.600 2.620 2.630 2.480 2.620 3,524,000 9,107,760 2.5845 1.458 1.469 1.475 1.391 1.469 6,285,046 1.4491 3.17%
2010-07-16 0 2.520 2.500 2.510 2.490 2.560 3,177,000 7,972,570 2.5095 1.413 1.402 1.407 1.396 1.435 5,666,172 1.4070 -1.95%
2010-07-15 0 2.570 2.560 2.570 2.560 2.610 3,020,000 7,766,660 2.5717 1.441 1.435 1.441 1.435 1.463 5,386,163 1.4420 -1.53%
2010-07-14 0 2.610 2.590 2.610 2.580 2.640 4,810,866 12,551,220 2.6089 1.463 1.452 1.463 1.447 1.480 8,580,168 1.4628 2.76%
2010-07-13 0 2.540 2.520 2.550 2.480 2.550 3,612,000 9,095,000 2.5180 1.424 1.413 1.430 1.391 1.430 6,441,994 1.4118 2.83%
2010-07-12 0 2.470 2.460 2.470 2.430 2.500 2,400,000 5,907,220 2.4613 1.385 1.379 1.385 1.362 1.402 4,280,394 1.3801 1.65%
2010-07-09 0 2.430 2.420 2.430 2.420 2.470 4,464,000 10,907,040 2.4433 1.362 1.357 1.362 1.357 1.385 7,961,534 1.3700 -0.82%
2010-07-08 0 2.450 2.450 2.460 2.430 2.490 3,674,000 9,021,860 2.4556 1.374 1.374 1.379 1.362 1.396 6,552,570 1.3768 0.00%
2010-07-07 0 2.450 2.450 2.460 2.430 2.500 1,783,713 4,379,275 2.4551 1.374 1.374 1.379 1.362 1.402 3,181,248 1.3766 -1.21%
2010-07-06 0 2.480 2.470 2.480 2.450 2.500 4,158,000 10,322,800 2.4826 1.391 1.385 1.391 1.374 1.402 7,415,783 1.3920 -0.80%
2010-07-05 0 2.500 2.480 2.500 2.460 2.510 838,000 2,087,580 2.4911 1.402 1.391 1.402 1.379 1.407 1,494,571 1.3968 -0.40%
2010-07-02 0 2.510 2.500 2.510 2.480 2.540 3,240,001 8,154,042 2.5167 1.407 1.402 1.407 1.391 1.424 5,778,534 1.4111 0.80%
2010-06-30 0 2.490 2.480 2.490 2.440 2.500 5,272,000 13,072,980 2.4797 1.396 1.391 1.396 1.368 1.402 9,402,600 1.3904 -3.11%
2010-06-29 0 2.570 2.570 2.590 2.550 2.640 784,000 2,025,200 2.5832 1.441 1.441 1.452 1.430 1.480 1,398,262 1.4484 -1.53%
2010-06-28 0 2.610 2.610 2.640 2.610 2.680 1,070,194 2,820,128 2.6352 1.463 1.463 1.480 1.463 1.503 1,908,689 1.4775 -1.51%
2010-06-25 0 2.650 2.650 2.670 2.640 2.720 2,090,000 5,556,824 2.6588 1.486 1.486 1.497 1.480 1.525 3,727,510 1.4908 -0.75%
2010-06-24 0 2.670 2.670 2.680 2.650 2.740 2,428,740 6,521,303 2.6851 1.497 1.497 1.503 1.486 1.536 4,331,652 1.5055 0.00%
2010-06-23 0 2.670 2.670 2.680 2.650 2.770 3,388,000 9,144,940 2.6992 1.497 1.497 1.503 1.486 1.553 6,042,490 1.5134 -2.20%
2010-06-22 0 2.730 2.730 2.740 2.720 2.810 1,068,000 2,953,060 2.7650 1.531 1.531 1.536 1.525 1.576 1,904,776 1.5503 -0.73%
2010-06-21 0 2.750 2.750 2.770 2.700 2.810 4,338,750 11,970,310 2.7589 1.542 1.542 1.553 1.514 1.576 7,738,151 1.5469 2.61%
2010-06-18 0 2.680 2.670 2.680 2.520 2.690 4,443,211 11,695,333 2.6322 1.503 1.497 1.503 1.413 1.508 7,924,457 1.4759 6.35%
2010-06-17 0 2.520 2.520 2.530 2.500 2.540 2,040,000 5,122,960 2.5113 1.413 1.413 1.419 1.402 1.424 3,638,335 1.4081 1.20%
2010-06-15 0 2.490 2.480 2.500 2.470 2.560 2,237,000 5,600,604 2.5036 1.396 1.391 1.402 1.385 1.435 3,989,684 1.4038 -1.97%
2010-06-14 0 2.540 2.540 2.550 2.510 2.570 1,573,000 3,995,040 2.5398 1.424 1.424 1.430 1.407 1.441 2,805,442 1.4240 -0.39%
2010-06-11 0 2.550 2.550 2.560 2.450 2.560 5,436,000 13,689,140 2.5182 1.430 1.430 1.435 1.374 1.435 9,695,093 1.4120 4.94%
2010-06-10 0 2.430 2.420 2.430 2.400 2.480 3,868,000 9,409,700 2.4327 1.362 1.357 1.362 1.346 1.391 6,898,569 1.3640 0.41%
2010-06-09 0 2.420 2.420 2.430 2.390 2.580 9,481,000 23,442,850 2.4726 1.357 1.357 1.362 1.340 1.447 16,909,342 1.3864 -6.20%
2010-06-08 0 2.580 2.580 2.590 2.550 2.600 1,602,000 4,120,540 2.5721 1.447 1.447 1.452 1.430 1.458 2,857,163 1.4422 -1.15%
2010-06-07 0 2.610 2.600 2.610 2.500 2.620 3,178,000 8,114,330 2.5533 1.463 1.458 1.463 1.402 1.469 5,667,956 1.4316 -1.51%
2010-06-04 0 2.650 2.650 2.660 2.600 2.700 4,229,833 11,177,234 2.6425 1.486 1.486 1.491 1.458 1.514 7,543,897 1.4816 0.00%
2010-06-03 0 2.650 2.640 2.650 2.600 2.800 3,953,000 10,742,350 2.7175 1.486 1.480 1.486 1.458 1.570 7,050,166 1.5237 -3.64%
2010-06-02 0 2.750 2.740 2.770 2.740 2.840 1,175,000 3,274,590 2.7869 1.542 1.536 1.553 1.536 1.592 2,095,610 1.5626 -1.79%
2010-06-01 0 2.800 2.800 2.810 2.790 2.820 866,000 2,426,600 2.8021 1.570 1.570 1.576 1.564 1.581 1,544,509 1.5711 0.00%
2010-05-31 0 2.800 2.800 2.820 2.770 2.830 1,070,000 3,002,820 2.8064 1.570 1.570 1.581 1.553 1.587 1,908,343 1.5735 0.00%
2010-05-28 0 2.800 2.790 2.800 2.780 2.850 2,174,850 6,137,968 2.8222 1.570 1.564 1.570 1.559 1.598 3,878,840 1.5824 2.56%
2010-05-27 0 2.730 2.730 2.750 2.650 2.760 5,066,000 13,796,300 2.7233 1.531 1.531 1.542 1.486 1.548 9,035,199 1.5270 1.87%
2010-05-26 0 2.680 2.690 2.710 2.660 2.750 4,108,000 11,101,080 2.7023 1.503 1.508 1.519 1.491 1.542 7,326,608 1.5152 -3.60%
2010-05-25 0 2.780 2.730 2.780 2.730 2.850 3,358,000 9,409,900 2.8022 1.559 1.531 1.559 1.531 1.598 5,988,985 1.5712 -2.46%
2010-05-24 0 2.850 2.850 2.900 2.810 2.900 3,143,306 8,960,022 2.8505 1.598 1.598 1.626 1.576 1.626 5,606,079 1.5983 1.06%
2010-05-20 0 2.820 2.820 2.830 2.750 2.920 5,353,000 15,157,380 2.8316 1.581 1.581 1.587 1.542 1.637 9,547,063 1.5876 -2.08%
2010-05-19 0 2.880 2.830 2.880 2.810 2.900 2,860,928 8,201,911 2.8669 1.615 1.587 1.615 1.576 1.626 5,102,458 1.6074 -0.69%
2010-05-18 0 2.900 2.880 2.900 2.790 2.900 2,198,000 6,289,120 2.8613 1.626 1.615 1.626 1.564 1.626 3,920,128 1.6043 2.11%
2010-05-17 0 2.840 2.840 2.860 2.770 2.870 3,610,000 10,148,220 2.8111 1.592 1.592 1.604 1.553 1.609 6,438,427 1.5762 -3.07%
2010-05-14 0 2.930 2.920 2.940 2.800 2.930 1,498,500 4,323,060 2.8849 1.643 1.637 1.648 1.570 1.643 2,672,571 1.6176 1.74%
2010-05-13 0 2.880 2.870 2.900 2.870 2.910 946,000 2,740,200 2.8966 1.615 1.609 1.626 1.609 1.632 1,687,189 1.6241 1.05%
2010-05-12 0 2.850 2.840 2.850 2.830 2.950 4,075,000 11,668,360 2.8634 1.598 1.592 1.598 1.587 1.654 7,267,753 1.6055 -1.38%
2010-05-11 0 2.890 2.880 2.890 2.800 2.980 3,340,000 9,658,440 2.8917 1.620 1.615 1.620 1.570 1.671 5,956,882 1.6214 -2.03%
2010-05-10 0 2.950 2.920 2.960 2.670 2.960 5,438,614 15,299,926 2.8132 1.654 1.637 1.660 1.497 1.660 9,699,755 1.5774 9.26%
2010-05-07 0 2.700 2.690 2.700 2.580 2.780 11,662,000 31,284,998 2.6826 1.514 1.508 1.514 1.447 1.559 20,799,150 1.5041 -2.17%
2010-05-06 0 2.760 2.760 2.770 2.730 2.930 8,119,875 22,596,364 2.7828 1.548 1.548 1.553 1.531 1.643 14,481,778 1.5603 -5.80%
2010-05-05 0 2.930 2.930 2.950 2.920 3.050 4,602,500 13,606,830 2.9564 1.643 1.643 1.654 1.637 1.710 8,208,548 1.6576 -4.56%
2010-05-04 0 3.070 3.070 3.080 3.050 3.140 1,353,040 4,169,291 3.0814 1.721 1.721 1.727 1.710 1.761 2,413,144 1.7277 -1.92%
2010-05-03 0 3.130 3.120 3.130 3.100 3.190 1,172,000 3,681,330 3.1411 1.755 1.749 1.755 1.738 1.789 2,090,259 1.7612 0.00%
2010-04-30 0 3.130 3.120 3.150 3.100 3.150 4,314,900 13,436,589 3.1140 1.755 1.749 1.766 1.738 1.766 7,695,614 1.7460 1.29%
2010-04-29 0 3.090 3.080 3.090 3.060 3.200 4,298,000 13,388,440 3.1150 1.733 1.727 1.733 1.716 1.794 7,665,473 1.7466 -2.22%
2010-04-28 0 3.160 3.160 3.170 3.130 3.190 2,736,500 8,646,890 3.1598 1.772 1.772 1.777 1.755 1.789 4,880,541 1.7717 -0.94%
2010-04-27 0 3.190 3.190 3.220 3.180 3.340 3,253,000 10,596,150 3.2573 1.789 1.789 1.805 1.783 1.873 5,801,718 1.8264 -2.45%
2010-04-26 0 3.270 3.250 3.270 3.250 3.290 1,516,700 4,960,863 3.2708 1.833 1.822 1.833 1.822 1.845 2,705,031 1.8339 1.24%
2010-04-23 0 3.230 3.220 3.230 3.180 3.290 2,424,000 7,801,980 3.2186 1.811 1.805 1.811 1.783 1.845 4,323,198 1.8047 -0.31%
2010-04-22 0 3.240 3.230 3.240 3.220 3.310 1,707,000 5,569,320 3.2626 1.817 1.811 1.817 1.805 1.856 3,044,431 1.8293 -2.11%
2010-04-21 0 3.310 3.300 3.310 3.230 3.320 2,636,000 8,647,380 3.2805 1.856 1.850 1.856 1.811 1.862 4,701,300 1.8394 2.48%
2010-04-20 0 3.230 3.230 3.240 3.180 3.250 3,090,000 9,935,080 3.2152 1.811 1.811 1.817 1.783 1.822 5,511,008 1.8028 2.54%
2010-04-19 0 3.150 3.140 3.150 3.120 3.250 5,231,500 16,581,285 3.1695 1.766 1.761 1.766 1.749 1.822 9,330,368 1.7771 -3.96%
2010-04-16 0 3.280 3.280 3.300 3.260 3.310 2,013,402 6,604,172 3.2801 1.839 1.839 1.850 1.828 1.856 3,590,898 1.8391 -0.91%
2010-04-15 0 3.310 3.300 3.310 3.300 3.390 4,302,000 14,311,680 3.3268 1.856 1.850 1.856 1.850 1.901 7,672,607 1.8653 -1.19%
2010-04-14 0 3.350 3.340 3.350 3.300 3.370 2,320,000 7,728,620 3.3313 1.878 1.873 1.878 1.850 1.890 4,137,715 1.8678 0.60%
2010-04-13 0 3.330 3.310 3.330 3.300 3.400 3,634,000 12,087,100 3.3261 1.867 1.856 1.867 1.850 1.906 6,481,231 1.8649 -2.06%
2010-04-12 0 3.400 3.380 3.400 3.360 3.540 3,564,000 12,176,200 3.4164 1.906 1.895 1.906 1.884 1.985 6,356,386 1.9156 -1.45%
2010-04-09 0 3.450 3.450 3.460 3.440 3.600 4,612,000 16,080,240 3.4866 1.934 1.934 1.940 1.929 2.019 8,225,491 1.9549 -3.36%
2010-04-08 0 3.570 3.550 3.570 3.540 3.600 6,479,000 23,157,640 3.5743 2.002 1.990 2.002 1.985 2.019 11,555,281 2.0041 2.29%
2010-04-07 0 3.490 3.480 3.490 3.410 3.500 6,156,452 21,342,588 3.4667 1.957 1.951 1.957 1.912 1.962 10,980,018 1.9438 2.95%
2010-04-01 0 3.390 3.390 3.400 3.370 3.410 1,665,833 5,652,211 3.3930 1.901 1.901 1.906 1.890 1.912 2,971,009 1.9025 -0.59%
2010-03-31 0 3.410 3.360 3.410 3.360 3.480 2,005,100 6,816,657 3.3997 1.912 1.884 1.912 1.884 1.951 3,576,091 1.9062 0.59%
2010-03-30 0 3.390 3.390 3.400 3.360 3.440 2,762,520 9,384,376 3.3970 1.901 1.901 1.906 1.884 1.929 4,926,948 1.9047 -1.45%
2010-03-29 0 3.440 3.420 3.440 3.300 3.500 13,468,000 46,275,060 3.4359 1.929 1.918 1.929 1.850 1.962 24,020,147 1.9265 4.24%
2010-03-26 0 3.300 3.280 3.300 3.280 3.350 4,276,500 14,138,710 3.3061 1.850 1.839 1.850 1.839 1.878 7,627,128 1.8537 -0.30%
2010-03-25 0 3.310 3.280 3.300 3.200 3.310 2,382,000 7,738,880 3.2489 1.856 1.839 1.850 1.794 1.856 4,248,291 1.8216 2.48%
2010-03-24 0 3.230 3.230 3.260 3.220 3.360 3,304,000 10,840,700 3.2811 1.811 1.811 1.828 1.805 1.884 5,892,676 1.8397 -1.22%
2010-03-23 0 3.270 3.260 3.270 3.220 3.340 6,230,000 20,412,220 3.2764 1.833 1.828 1.833 1.805 1.873 11,111,191 1.8371 1.87%
2010-03-22 0 3.210 3.230 3.240 3.150 3.240 1,155,300 3,704,516 3.2065 1.800 1.811 1.817 1.766 1.817 2,060,475 1.7979 -0.31%
2010-03-19 0 3.220 3.210 3.220 3.180 3.240 766,000 2,455,920 3.2062 1.805 1.800 1.805 1.783 1.817 1,366,159 1.7977 0.31%
2010-03-18 0 3.210 3.180 3.220 3.170 3.220 1,112,900 3,556,557 3.1958 1.800 1.783 1.805 1.777 1.805 1,984,855 1.7918 1.58%
2010-03-17 0 3.160 3.160 3.170 3.120 3.230 3,760,700 11,949,022 3.1773 1.772 1.772 1.777 1.749 1.811 6,707,200 1.7815 1.28%
2010-03-16 0 3.120 3.120 3.130 3.120 3.240 1,994,400 6,296,100 3.1569 1.749 1.749 1.755 1.749 1.817 3,557,008 1.7701 -2.19%
2010-03-15 0 3.190 3.190 3.200 3.180 3.300 1,592,000 5,100,820 3.2040 1.789 1.789 1.794 1.783 1.850 2,839,328 1.7965 -2.74%
2010-03-12 0 3.280 3.270 3.280 3.260 3.350 1,404,000 4,640,060 3.3049 1.839 1.833 1.839 1.828 1.878 2,504,031 1.8530 -2.09%
2010-03-11 0 3.350 3.330 3.350 3.300 3.380 2,408,086 8,045,140 3.3409 1.878 1.867 1.878 1.850 1.895 4,294,816 1.8732 0.60%
2010-03-10 0 3.330 3.340 3.370 3.300 3.370 2,154,000 7,175,744 3.3314 1.867 1.873 1.890 1.850 1.890 3,841,654 1.8679 0.30%
2010-03-09 0 3.320 3.310 3.320 3.290 3.340 2,063,000 6,847,972 3.3194 1.862 1.856 1.862 1.845 1.873 3,679,356 1.8612 0.61%
2010-03-08 0 3.300 3.260 3.300 3.260 3.340 4,282,000 14,128,320 3.2995 1.850 1.828 1.850 1.828 1.873 7,636,937 1.8500 1.85%
2010-03-05 0 3.240 3.230 3.240 3.230 3.300 5,085,500 16,595,575 3.2633 1.817 1.811 1.817 1.811 1.850 9,069,977 1.8297 -0.61%
2010-03-04 0 3.260 3.240 3.260 3.210 3.290 3,779,096 12,266,278 3.2458 1.828 1.817 1.828 1.800 1.845 6,740,009 1.8199 1.87%
2010-03-03 0 3.200 3.190 3.200 3.140 3.230 6,924,000 22,196,060 3.2057 1.794 1.789 1.794 1.761 1.811 12,348,938 1.7974 2.89%
2010-03-02 0 3.110 3.100 3.110 3.080 3.150 3,890,000 12,128,680 3.1179 1.744 1.738 1.744 1.727 1.766 6,937,806 1.7482 0.97%
2010-03-01 0 3.080 3.080 3.090 3.060 3.130 2,435,000 7,522,840 3.0895 1.727 1.727 1.733 1.716 1.755 4,342,817 1.7322 -0.32%
2010-02-26 0 3.090 3.060 3.090 3.050 3.100 1,384,000 4,261,240 3.0789 1.733 1.716 1.733 1.710 1.738 2,468,361 1.7263 0.00%
2010-02-25 0 3.090 3.080 3.100 3.060 3.120 1,788,000 5,530,120 3.0929 1.733 1.727 1.738 1.716 1.749 3,188,894 1.7342 -0.32%
2010-02-24 0 3.100 3.080 3.100 3.060 3.160 2,424,000 7,522,520 3.1033 1.738 1.727 1.738 1.716 1.772 4,323,198 1.7400 0.98%
2010-02-23 0 3.070 3.070 3.090 2.960 3.140 3,874,000 11,862,800 3.0622 1.721 1.721 1.733 1.660 1.761 6,909,270 1.7169 1.66%
2010-02-22 0 3.020 3.020 3.060 3.020 3.100 1,540,000 4,714,840 3.0616 1.693 1.693 1.716 1.693 1.738 2,746,586 1.7166 0.33%
2010-02-19 0 3.010 3.010 3.020 3.010 3.100 3,620,000 11,093,420 3.0645 1.688 1.688 1.693 1.688 1.738 6,456,262 1.7182 -1.63%
2010-02-18 0 3.060 3.050 3.060 3.050 3.110 2,788,000 8,574,920 3.0757 1.716 1.710 1.716 1.710 1.744 4,972,392 1.7245 -2.55%
2010-02-17 0 3.140 3.110 3.140 3.090 3.170 2,499,300 7,816,784 3.1276 1.761 1.744 1.761 1.733 1.777 4,457,496 1.7536 2.61%
2010-02-12 0 3.060 3.060 3.070 3.060 3.130 3,560,000 11,004,320 3.0911 1.716 1.716 1.721 1.716 1.755 6,349,252 1.7332 -0.65%
2010-02-11 0 3.080 3.080 3.090 3.030 3.140 3,432,000 10,600,320 3.0887 1.727 1.727 1.733 1.699 1.761 6,120,964 1.7318 0.65%
2010-02-10 0 3.060 3.060 3.070 3.000 3.110 4,888,000 15,040,900 3.0771 1.716 1.716 1.721 1.682 1.744 8,717,737 1.7253 0.00%
2010-02-09 0 3.060 3.030 3.060 2.950 3.060 4,122,400 12,421,940 3.0133 1.716 1.699 1.716 1.654 1.716 7,352,291 1.6895 0.00%
2010-02-08 0 3.060 3.060 3.100 3.000 3.160 5,442,000 16,727,620 3.0738 1.716 1.716 1.738 1.682 1.772 9,705,794 1.7235 -1.92%
2010-02-05 0 3.120 3.110 3.120 3.090 3.270 14,043,600 43,997,716 3.1329 1.749 1.744 1.749 1.733 1.833 25,046,728 1.7566 -6.31%
2010-02-04 0 3.330 3.330 3.350 3.330 3.500 3,560,000 12,059,800 3.3876 1.867 1.867 1.878 1.867 1.962 6,349,252 1.8994 -1.48%
2010-02-03 0 3.380 3.380 3.400 3.330 3.450 5,184,000 17,578,380 3.3909 1.895 1.895 1.906 1.867 1.934 9,245,652 1.9013 1.81%
2010-02-02 0 3.320 3.320 3.350 3.250 3.360 4,577,980 15,108,296 3.3002 1.862 1.862 1.878 1.822 1.884 8,164,817 1.8504 3.11%
2010-02-01 0 3.220 3.210 3.250 3.110 3.250 3,048,300 9,651,438 3.1662 1.805 1.800 1.822 1.744 1.822 5,436,636 1.7753 2.22%
2010-01-29 0 3.150 3.140 3.170 3.070 3.200 3,672,000 11,539,000 3.1424 1.766 1.761 1.777 1.721 1.794 6,549,003 1.7619 -1.25%
2010-01-28 0 3.190 3.190 3.210 3.090 3.300 9,986,053 31,852,935 3.1897 1.789 1.789 1.800 1.733 1.850 17,810,102 1.7885 -3.92%
2010-01-27 0 3.320 3.300 3.320 3.250 3.390 10,130,000 33,504,040 3.3074 1.862 1.850 1.862 1.822 1.901 18,066,832 1.8545 -2.64%
2010-01-26 0 3.410 3.380 3.420 3.360 3.530 7,654,400 26,271,790 3.4322 1.912 1.895 1.918 1.884 1.979 13,651,605 1.9244 -2.01%
2010-01-25 0 3.480 3.440 3.480 3.370 3.490 3,408,000 11,723,720 3.4401 1.951 1.929 1.951 1.890 1.957 6,078,160 1.9288 2.35%
2010-01-22 0 3.400 3.360 3.420 3.190 3.430 11,615,680 38,383,031 3.3044 1.906 1.884 1.918 1.789 1.923 20,716,538 1.8528 -0.29%
2010-01-21 0 3.410 3.400 3.440 3.400 3.530 11,328,000 39,229,160 3.4630 1.912 1.906 1.929 1.906 1.979 20,203,462 1.9417 -2.29%
2010-01-20 0 3.490 3.480 3.490 3.400 3.490 7,402,000 25,434,480 3.4362 1.957 1.951 1.957 1.906 1.957 13,201,450 1.9266 2.35%
2010-01-19 0 3.410 3.390 3.400 3.380 3.580 5,424,000 18,591,540 3.4276 1.912 1.901 1.906 1.895 2.007 9,673,691 1.9219 -2.57%
2010-01-18 0 3.500 3.460 3.500 3.280 3.550 10,164,000 35,100,320 3.4534 1.962 1.940 1.962 1.839 1.990 18,127,470 1.9363 6.06%
2010-01-15 0 3.300 3.320 3.330 3.150 3.350 8,304,000 27,195,180 3.2749 1.850 1.862 1.867 1.766 1.878 14,810,165 1.8363 4.76%
2010-01-14 0 3.150 3.150 3.190 3.100 3.220 7,946,000 25,073,360 3.1555 1.766 1.766 1.789 1.738 1.805 14,171,673 1.7693 2.61%
2010-01-13 0 3.070 3.070 3.080 3.020 3.210 8,702,350 27,052,704 3.1087 1.721 1.721 1.727 1.693 1.800 15,520,621 1.7430 -5.83%
2010-01-12 0 3.260 3.250 3.270 3.170 3.270 5,616,000 18,123,640 3.2271 1.828 1.822 1.833 1.777 1.833 10,016,123 1.8094 1.87%
2010-01-11 0 3.200 3.200 3.210 3.150 3.220 3,008,000 9,596,320 3.1903 1.794 1.794 1.800 1.766 1.805 5,364,761 1.7888 0.31%
2010-01-08 0 3.190 3.170 3.190 3.110 3.200 5,060,000 16,024,520 3.1669 1.789 1.777 1.789 1.744 1.794 9,024,498 1.7757 2.57%
2010-01-07 0 3.110 3.110 3.140 3.050 3.160 3,914,000 12,140,060 3.1017 1.744 1.744 1.761 1.710 1.772 6,980,610 1.7391 0.32%
2010-01-06 0 3.100 3.090 3.100 3.040 3.190 7,474,000 23,311,260 3.1190 1.738 1.733 1.738 1.705 1.789 13,329,862 1.7488 0.65%
2010-01-05 0 3.100 3.090 3.100 3.000 3.150 7,094,000 21,989,040 3.0997 1.727 1.721 1.727 1.671 1.755 12,734,289 1.7268 -0.32%
2010-01-04 0 3.110 3.120 3.130 3.100 3.150 8,888,000 27,838,040 3.1321 1.733 1.738 1.744 1.727 1.755 15,954,661 1.7448 0.65%
2009-12-31 0 3.090 3.090 3.100 3.050 3.100 3,978,000 12,257,700 3.0814 1.721 1.721 1.727 1.699 1.727 7,140,824 1.7166 1.98%
2009-12-30 0 3.030 3.040 3.050 3.000 3.040 3,946,000 11,936,620 3.0250 1.688 1.694 1.699 1.671 1.694 7,083,381 1.6852 1.34%
2009-12-29 0 2.990 2.980 2.990 2.950 3.020 9,248,000 27,630,760 2.9878 1.666 1.660 1.666 1.643 1.682 16,600,889 1.6644 1.01%
2009-12-28 0 2.960 2.920 2.960 2.850 2.960 8,284,000 24,166,860 2.9173 1.649 1.627 1.649 1.588 1.649 14,870,433 1.6252 3.86%
2009-12-24 0 2.850 2.840 2.850 2.800 2.860 2,754,000 7,817,620 2.8386 1.588 1.582 1.588 1.560 1.593 4,943,647 1.5813 1.79%
2009-12-23 0 2.800 2.790 2.800 2.790 2.840 3,570,000 10,012,820 2.8047 1.560 1.554 1.560 1.554 1.582 6,408,431 1.5624 0.00%
2009-12-22 0 2.800 2.790 2.800 2.760 2.880 6,952,000 19,527,380 2.8089 1.560 1.554 1.560 1.538 1.604 12,479,388 1.5648 0.00%
2009-12-21 0 2.800 2.790 2.800 2.750 2.880 8,410,000 23,667,940 2.8143 1.560 1.554 1.560 1.532 1.604 15,096,613 1.5678 1.82%
2009-12-18 0 2.750 2.730 2.760 2.690 2.840 9,978,000 27,572,120 2.7633 1.532 1.521 1.538 1.499 1.582 17,911,297 1.5394 -2.48%
2009-12-17 0 2.820 2.820 2.830 2.690 2.830 19,696,000 54,048,540 2.7441 1.571 1.571 1.577 1.499 1.577 35,355,873 1.5287 7.22%
2009-12-16 0 2.630 2.620 2.630 2.610 2.710 3,504,000 9,223,020 2.6321 1.465 1.460 1.465 1.454 1.510 6,289,956 1.4663 -2.23%
2009-12-15 0 2.690 2.670 2.690 2.680 2.720 3,320,400 8,938,784 2.6921 1.499 1.487 1.499 1.493 1.515 5,960,380 1.4997 0.00%
2009-12-14 0 2.690 2.680 2.690 2.630 2.690 3,576,000 9,524,440 2.6634 1.499 1.493 1.499 1.465 1.499 6,419,202 1.4837 1.51%
2009-12-11 0 2.650 2.620 2.650 2.600 2.690 6,520,000 17,106,420 2.6237 1.476 1.460 1.476 1.448 1.499 11,703,914 1.4616 -0.75%
2009-12-10 0 2.670 2.670 2.680 2.550 2.720 8,883,021 23,501,737 2.6457 1.487 1.487 1.493 1.421 1.515 15,945,723 1.4739 -1.84%
2009-12-09 0 2.720 2.710 2.720 2.690 2.880 8,860,000 24,390,020 2.7528 1.515 1.510 1.515 1.499 1.604 15,904,398 1.5335 -4.23%
2009-12-08 0 2.840 2.840 2.860 2.800 2.950 8,410,000 24,320,160 2.8918 1.582 1.582 1.593 1.560 1.643 15,096,613 1.6110 -1.73%
2009-12-07 0 2.890 2.880 2.900 2.830 2.950 11,200,000 32,059,620 2.8625 1.610 1.604 1.616 1.577 1.643 20,104,883 1.5946 0.70%
2009-12-04 0 2.870 2.860 2.870 2.840 3.050 34,037,000 100,185,990 2.9434 1.599 1.593 1.599 1.582 1.699 61,099,098 1.6397 2.50%
2009-12-03 0 2.800 2.820 2.830 2.530 2.820 20,644,000 55,464,960 2.6867 1.560 1.571 1.577 1.409 1.571 37,057,607 1.4967 6.06%
2009-12-02 0 2.640 2.630 2.650 2.600 2.690 5,748,514 15,149,531 2.6354 1.471 1.465 1.476 1.448 1.499 10,319,036 1.4681 0.38%
2009-12-01 0 2.630 2.610 2.630 2.480 2.630 5,625,507 14,433,394 2.5657 1.465 1.454 1.465 1.382 1.465 10,098,229 1.4293 7.35%
2009-11-30 0 2.450 2.420 2.430 2.400 2.570 8,055,500 20,219,910 2.5101 1.365 1.348 1.354 1.337 1.432 14,460,258 1.3983 0.00%
2009-11-27 0 2.450 2.450 2.470 2.440 2.600 6,958,000 17,424,180 2.5042 1.365 1.365 1.376 1.359 1.448 12,490,159 1.3950 -7.20%
2009-11-26 0 2.640 2.630 2.640 2.600 2.660 4,012,000 10,510,340 2.6197 1.471 1.465 1.471 1.448 1.482 7,201,856 1.4594 1.54%
2009-11-25 0 2.600 2.600 2.610 2.550 2.610 4,410,000 11,442,640 2.5947 1.448 1.448 1.454 1.421 1.454 7,916,298 1.4455 1.96%
2009-11-24 0 2.550 2.550 2.560 2.500 2.650 7,614,000 19,609,820 2.5755 1.421 1.421 1.426 1.393 1.476 13,667,730 1.4348 -1.54%
2009-11-23 0 2.590 2.590 2.600 2.490 2.620 4,786,000 12,285,020 2.5669 1.443 1.443 1.448 1.387 1.460 8,591,247 1.4299 4.02%
2009-11-20 0 2.490 2.490 2.500 2.470 2.530 1,733,038 4,324,490 2.4953 1.387 1.387 1.393 1.376 1.409 3,110,940 1.3901 -0.80%
2009-11-19 0 2.510 2.510 2.520 2.500 2.570 2,416,000 6,090,200 2.5208 1.398 1.398 1.404 1.393 1.432 4,336,910 1.4043 -1.18%
2009-11-18 0 2.540 2.520 2.550 2.520 2.600 3,748,000 9,565,540 2.5522 1.415 1.404 1.421 1.404 1.448 6,727,955 1.4218 -1.55%
2009-11-17 0 2.580 2.570 2.590 2.540 2.650 4,764,000 12,266,860 2.5749 1.437 1.432 1.443 1.415 1.476 8,551,756 1.4344 -1.15%
2009-11-16 0 2.610 2.600 2.610 2.550 2.740 12,463,000 32,553,420 2.6120 1.454 1.448 1.454 1.421 1.526 22,372,068 1.4551 -3.69%
2009-11-13 0 2.710 2.700 2.710 2.490 2.740 24,728,000 65,743,240 2.6587 1.510 1.504 1.510 1.387 1.526 44,388,709 1.4811 8.84%
2009-11-12 0 2.490 2.480 2.490 2.450 2.510 11,594,000 28,919,580 2.4944 1.387 1.382 1.387 1.365 1.398 20,812,144 1.3896 0.40%
2009-11-11 0 2.480 2.460 2.480 2.450 2.500 3,571,355 8,812,552 2.4676 1.382 1.370 1.382 1.365 1.393 6,410,864 1.3746 -0.40%
2009-11-10 0 2.490 2.470 2.490 2.470 2.500 11,155,399 27,753,036 2.4879 1.387 1.376 1.387 1.376 1.393 20,024,821 1.3859 1.63%
2009-11-09 0 2.450 2.450 2.460 2.340 2.500 9,570,000 23,222,760 2.4266 1.365 1.365 1.370 1.304 1.393 17,178,904 1.3518 5.60%
2009-11-06 0 2.320 2.320 2.330 2.310 2.350 3,168,000 7,375,420 2.3281 1.292 1.292 1.298 1.287 1.309 5,686,810 1.2969 0.00%
2009-11-05 0 2.320 2.310 2.320 2.290 2.390 3,776,000 8,853,740 2.3447 1.292 1.287 1.292 1.276 1.331 6,778,218 1.3062 -1.28%
2009-11-04 0 2.350 2.340 2.350 2.260 2.360 5,616,000 13,020,140 2.3184 1.309 1.304 1.309 1.259 1.315 10,081,163 1.2915 2.62%
2009-11-03 0 2.290 2.280 2.290 2.270 2.320 3,252,000 7,434,200 2.2860 1.276 1.270 1.276 1.265 1.292 5,837,596 1.2735 -0.87%
2009-11-02 0 2.310 2.310 2.320 2.240 2.320 2,529,718 5,763,656 2.2784 1.287 1.287 1.292 1.248 1.292 4,541,043 1.2692 1.32%
2009-10-30 0 2.280 2.270 2.290 2.260 2.350 7,103,962 16,320,049 2.2973 1.270 1.265 1.276 1.259 1.309 12,752,172 1.2798 -1.30%
2009-10-29 0 2.310 2.300 2.310 2.290 2.420 7,162,000 16,658,360 2.3259 1.287 1.281 1.287 1.276 1.348 12,856,355 1.2957 -4.55%
2009-10-28 0 2.420 2.410 2.420 2.390 2.430 3,462,000 8,344,480 2.4103 1.348 1.343 1.348 1.331 1.354 6,214,563 1.3427 0.41%
2009-10-27 0 2.410 2.400 2.410 2.390 2.430 2,730,019 6,557,045 2.4018 1.343 1.337 1.343 1.331 1.354 4,900,599 1.3380 -1.63%
2009-10-23 0 2.450 2.430 2.450 2.400 2.480 4,429,000 10,788,820 2.4359 1.365 1.354 1.365 1.337 1.382 7,950,404 1.3570 1.24%
2009-10-22 0 2.420 2.400 2.420 2.350 2.420 2,941,000 7,000,330 2.3803 1.348 1.337 1.348 1.309 1.348 5,279,327 1.3260 1.68%
2009-10-21 0 2.380 2.380 2.390 2.360 2.410 2,720,000 6,466,380 2.3773 1.326 1.326 1.331 1.315 1.343 4,882,614 1.3244 -1.24%
2009-10-20 0 2.410 2.410 2.420 2.380 2.430 6,341,000 15,191,700 2.3958 1.343 1.343 1.348 1.326 1.354 11,382,595 1.3346 3.43%
2009-10-19 0 2.330 2.320 2.330 2.310 2.360 5,414,000 12,593,360 2.3261 1.298 1.292 1.298 1.287 1.315 9,718,557 1.2958 -0.43%
2009-10-16 0 2.340 2.320 2.340 2.280 2.350 2,552,000 5,885,240 2.3061 1.304 1.292 1.304 1.270 1.309 4,581,041 1.2847 1.74%
2009-10-15 0 2.300 2.310 2.320 2.300 2.430 7,542,000 17,806,540 2.3610 1.281 1.287 1.292 1.281 1.354 13,538,485 1.3153 -2.54%
2009-10-14 0 2.360 2.350 2.360 2.340 2.400 5,194,000 12,348,660 2.3775 1.315 1.309 1.315 1.304 1.337 9,323,639 1.3244 0.43%
2009-10-13 0 2.350 2.340 2.350 2.340 2.390 3,260,000 7,711,040 2.3653 1.309 1.304 1.309 1.304 1.331 5,851,957 1.3177 -0.84%
2009-10-12 0 2.370 2.370 2.390 2.370 2.480 2,542,000 6,106,080 2.4021 1.320 1.320 1.331 1.320 1.382 4,563,090 1.3381 -0.84%
2009-10-09 0 2.390 2.390 2.400 2.380 2.440 2,408,000 5,796,880 2.4073 1.331 1.331 1.337 1.326 1.359 4,322,550 1.3411 0.00%
2009-10-08 0 2.390 2.390 2.400 2.390 2.470 2,656,000 6,396,660 2.4084 1.331 1.331 1.337 1.331 1.376 4,767,729 1.3417 -1.65%
2009-10-07 0 2.430 2.430 2.440 2.400 2.550 14,028,000 34,721,120 2.4751 1.354 1.354 1.359 1.337 1.421 25,181,366 1.3788 5.65%
2009-10-06 0 2.300 2.290 2.300 2.230 2.300 2,992,000 6,783,360 2.2672 1.281 1.276 1.281 1.242 1.281 5,370,876 1.2630 2.22%
2009-10-05 0 2.250 2.230 2.250 2.230 2.300 1,565,621 3,550,806 2.2680 1.253 1.242 1.253 1.242 1.281 2,810,413 1.2634 -2.60%
2009-10-02 0 2.310 2.310 2.320 2.260 2.310 3,127,027 7,164,122 2.2910 1.287 1.287 1.292 1.259 1.287 5,613,260 1.2763 -1.28%
2009-09-30 0 2.340 2.330 2.340 2.290 2.340 2,500,000 5,774,380 2.3098 1.304 1.298 1.304 1.276 1.304 4,487,697 1.2867 0.43%
2009-09-29 0 2.330 2.310 2.320 2.300 2.360 3,616,000 8,389,400 2.3201 1.298 1.287 1.292 1.281 1.315 6,491,005 1.2925 1.30%
2009-09-28 0 2.300 2.300 2.320 2.300 2.400 2,124,000 4,933,040 2.3225 1.281 1.281 1.292 1.281 1.337 3,812,747 1.2938 -4.56%
2009-09-25 0 2.410 2.410 2.420 2.260 2.420 3,674,000 8,661,660 2.3576 1.343 1.343 1.348 1.259 1.348 6,595,120 1.3133 3.88%
2009-09-24 0 2.320 2.310 2.320 2.290 2.410 5,586,000 12,951,660 2.3186 1.292 1.287 1.292 1.276 1.343 10,027,310 1.2916 -4.92%
2009-09-23 0 2.440 2.440 2.450 2.400 2.520 4,786,000 11,670,100 2.4384 1.359 1.359 1.365 1.337 1.404 8,591,247 1.3584 -1.21%
2009-09-22 0 2.470 2.460 2.480 2.450 2.600 8,383,000 21,018,720 2.5073 1.376 1.370 1.382 1.365 1.448 15,048,146 1.3968 -1.20%
2009-09-21 0 2.500 2.480 2.500 2.480 2.680 8,368,000 21,317,440 2.5475 1.393 1.382 1.393 1.382 1.493 15,021,220 1.4192 0.81%
2009-09-18 0 2.480 2.470 2.490 2.440 2.600 7,078,000 17,559,440 2.4808 1.382 1.376 1.387 1.359 1.448 12,705,568 1.3820 -1.98%
2009-09-17 0 2.530 2.520 2.530 2.320 2.630 18,692,000 47,183,060 2.5242 1.409 1.404 1.409 1.292 1.465 33,553,614 1.4062 7.66%
2009-09-16 0 2.350 2.340 2.350 2.320 2.380 7,414,000 17,407,560 2.3479 1.309 1.304 1.309 1.292 1.326 13,308,714 1.3080 1.29%
2009-09-15 0 2.320 2.310 2.320 2.300 2.480 6,430,000 15,192,720 2.3628 1.292 1.287 1.292 1.281 1.382 11,542,357 1.3163 -4.92%
2009-09-14 0 2.440 2.420 2.450 2.260 2.470 24,933,000 59,809,710 2.3988 1.359 1.348 1.365 1.259 1.376 44,756,701 1.3363 7.02%
2009-09-11 0 2.280 2.280 2.290 2.080 2.300 21,488,500 47,714,740 2.2205 1.270 1.270 1.276 1.159 1.281 38,573,552 1.2370 8.06%
2009-09-10 0 2.110 2.100 2.110 2.090 2.170 6,694,000 14,263,280 2.1308 1.175 1.170 1.175 1.164 1.209 12,016,258 1.1870 -0.47%
2009-09-09 0 2.120 2.110 2.120 2.100 2.180 3,998,000 8,468,620 2.1182 1.181 1.175 1.181 1.170 1.214 7,176,725 1.1800 -1.40%
2009-09-08 0 2.150 2.140 2.150 2.070 2.160 15,530,001 32,823,442 2.1136 1.198 1.192 1.198 1.153 1.203 27,877,576 1.1774 3.86%
2009-09-07 0 2.070 2.070 2.080 2.040 2.100 19,974,000 41,171,460 2.0613 1.153 1.153 1.159 1.136 1.170 35,854,905 1.1483 0.98%
2009-09-04 0 2.050 2.040 2.050 2.010 2.060 17,268,000 35,272,680 2.0427 1.142 1.136 1.142 1.120 1.148 30,997,421 1.1379 1.99%
2009-09-03 0 2.010 2.000 2.010 1.970 2.010 7,818,000 15,605,940 1.9962 1.120 1.114 1.120 1.097 1.120 14,033,926 1.1120 2.03%
2009-09-02 0 1.970 1.950 1.970 1.920 1.970 2,600,000 5,072,220 1.9509 1.097 1.086 1.097 1.070 1.097 4,667,205 1.0868 0.51%
2009-09-01 0 1.960 1.950 1.970 1.940 1.990 4,718,000 9,248,540 1.9603 1.092 1.086 1.097 1.081 1.109 8,469,182 1.0920 0.00%
2009-08-31 0 1.960 1.930 1.970 1.910 1.980 4,875,000 9,435,050 1.9354 1.092 1.075 1.097 1.064 1.103 8,751,009 1.0782 -1.01%
2009-08-28 0 1.980 1.980 1.990 1.900 1.990 4,314,000 8,360,080 1.9379 1.103 1.103 1.109 1.058 1.109 7,743,970 1.0796 0.00%
2009-08-27 0 1.980 1.960 1.980 1.960 2.000 2,390,500 4,720,055 1.9745 1.103 1.092 1.103 1.092 1.114 4,291,136 1.1000 0.51%
2009-08-26 0 2.000 1.990 2.000 1.950 2.020 6,718,000 13,383,280 1.9922 1.097 1.092 1.097 1.070 1.108 12,242,984 1.0931 2.56%
2009-08-25 0 1.950 1.940 1.950 1.940 1.980 11,146,000 21,437,120 1.9233 1.070 1.065 1.070 1.065 1.086 20,312,638 1.0554 0.00%
2009-08-24 0 1.950 1.920 1.950 1.920 1.950 6,748,000 13,041,120 1.9326 1.070 1.054 1.070 1.054 1.070 12,297,657 1.0605 4.84%
2009-08-21 0 1.860 1.860 1.880 1.850 1.900 1,414,000 2,646,360 1.8715 1.021 1.021 1.032 1.015 1.043 2,576,895 1.0270 -1.06%
2009-08-20 0 1.880 1.870 1.880 1.850 1.890 2,695,159 5,027,919 1.8655 1.032 1.026 1.032 1.015 1.037 4,911,698 1.0237 2.17%
2009-08-19 0 1.840 1.840 1.850 1.820 1.890 4,088,000 7,568,640 1.8514 1.010 1.010 1.015 0.999 1.037 7,450,033 1.0159 0.00%
2009-08-18 0 1.840 1.830 1.880 1.780 1.890 11,316,000 20,692,216 1.8286 1.010 1.004 1.032 0.977 1.037 20,622,449 1.0034 -4.17%
2009-08-17 0 1.920 1.880 1.920 1.870 1.980 7,394,000 14,046,920 1.8998 1.054 1.032 1.054 1.026 1.086 13,474,937 1.0424 -3.03%
2009-08-14 0 1.980 1.970 1.980 1.950 2.020 3,677,000 7,209,870 1.9608 1.086 1.081 1.086 1.070 1.108 6,701,020 1.0759 -0.50%
2009-08-13 0 1.990 1.980 1.990 1.970 2.010 3,243,350 6,441,916 1.9862 1.092 1.086 1.092 1.081 1.103 5,910,730 1.0899 0.00%
2009-08-12 0 1.990 1.990 2.000 1.960 2.020 5,451,900 10,874,123 1.9946 1.092 1.092 1.097 1.075 1.108 9,935,625 1.0945 -1.97%
2009-08-11 0 2.030 2.020 2.030 2.020 2.070 6,346,000 12,938,160 2.0388 1.114 1.108 1.114 1.108 1.136 11,565,046 1.1187 0.00%
2009-08-10 0 2.030 2.020 2.030 2.000 2.070 8,542,000 17,298,060 2.0251 1.114 1.108 1.114 1.097 1.136 15,567,069 1.1112 2.01%
2009-08-07 0 1.990 1.980 1.990 1.980 2.030 4,786,000 9,566,300 1.9988 1.092 1.086 1.092 1.086 1.114 8,722,078 1.0968 -1.97%
2009-08-06 0 2.030 2.020 2.030 1.990 2.090 7,606,000 15,366,540 2.0203 1.114 1.108 1.114 1.092 1.147 13,861,289 1.1086 -0.49%
2009-08-05 0 2.040 2.040 2.050 2.010 2.090 13,050,000 26,820,540 2.0552 1.119 1.119 1.125 1.103 1.147 23,782,517 1.1277 0.00%
2009-08-04 0 2.040 2.030 2.040 2.000 2.080 15,282,000 31,241,540 2.0443 1.119 1.114 1.119 1.097 1.141 27,850,147 1.1218 1.49%
2009-08-03 0 2.010 2.000 2.010 1.980 2.020 9,034,000 18,083,940 2.0018 1.103 1.097 1.103 1.086 1.108 16,463,698 1.0984 0.50%
2009-07-31 0 2.000 1.980 2.000 1.970 2.020 5,752,000 11,463,980 1.9930 1.097 1.086 1.097 1.081 1.108 10,482,531 1.0936 1.01%
2009-07-30 0 1.980 1.960 1.980 1.910 2.000 7,498,000 14,647,260 1.9535 1.086 1.075 1.086 1.048 1.097 13,664,468 1.0719 1.02%
2009-07-29 0 1.960 1.970 1.980 1.880 2.050 14,262,000 28,249,900 1.9808 1.075 1.081 1.086 1.032 1.125 25,991,284 1.0869 -1.51%
2009-07-28 0 1.990 1.990 2.000 1.960 2.000 6,146,000 12,189,620 1.9833 1.092 1.092 1.097 1.075 1.097 11,200,563 1.0883 -1.00%
2009-07-27 0 2.010 2.000 2.010 1.970 2.040 5,760,000 11,541,020 2.0036 1.103 1.097 1.103 1.081 1.119 10,497,111 1.0994 0.00%
2009-07-24 0 2.010 1.990 2.010 1.980 2.040 5,364,500 10,718,885 1.9981 1.103 1.092 1.103 1.086 1.119 9,776,346 1.0964 -0.50%
2009-07-23 0 2.020 2.010 2.020 1.950 2.020 10,636,500 21,251,230 1.9980 1.108 1.103 1.108 1.070 1.108 19,384,118 1.0963 4.66%
2009-07-22 0 1.930 1.910 1.930 1.860 1.950 9,025,072 17,332,605 1.9205 1.059 1.048 1.059 1.021 1.070 16,447,427 1.0538 2.12%
2009-07-21 0 1.890 1.880 1.890 1.860 1.920 4,658,000 8,825,500 1.8947 1.037 1.032 1.037 1.021 1.054 8,488,809 1.0397 -0.53%
2009-07-20 0 1.900 1.890 1.900 1.850 1.900 8,223,000 15,399,200 1.8727 1.043 1.037 1.043 1.015 1.043 14,985,719 1.0276 4.40%
2009-07-17 0 1.820 1.820 1.830 1.810 1.840 3,070,000 5,601,920 1.8247 0.999 0.999 1.004 0.993 1.010 5,594,814 1.0013 0.00%
2009-07-16 0 1.820 1.830 1.840 1.800 1.880 8,406,000 15,346,620 1.8257 0.999 1.004 1.010 0.988 1.032 15,319,221 1.0018 -1.09%
2009-07-15 0 1.840 1.840 1.850 1.790 1.870 6,089,000 11,090,070 1.8213 1.010 1.010 1.015 0.982 1.026 11,096,685 0.9994 2.22%
2009-07-14 0 1.800 1.800 1.810 1.770 1.820 5,294,000 9,502,180 1.7949 0.988 0.988 0.993 0.971 0.999 9,647,865 0.9849 0.56%
2009-07-13 0 1.790 1.770 1.790 1.770 1.830 3,658,000 6,552,900 1.7914 0.982 0.971 0.982 0.971 1.004 6,666,394 0.9830 -1.65%
2009-07-10 0 1.820 1.820 1.830 1.800 1.830 3,214,000 5,832,860 1.8148 0.999 0.999 1.004 0.988 1.004 5,857,242 0.9958 0.55%
2009-07-09 0 1.810 1.800 1.820 1.760 1.820 3,396,000 6,046,780 1.7806 0.993 0.988 0.999 0.966 0.999 6,188,922 0.9770 -0.55%
2009-07-08 0 1.820 1.810 1.820 1.710 1.820 7,220,000 12,812,640 1.7746 0.999 0.993 0.999 0.938 0.999 13,157,837 0.9738 1.11%
2009-07-07 0 1.800 1.780 1.810 1.770 1.870 7,686,000 13,890,380 1.8072 0.988 0.977 0.993 0.971 1.026 14,007,082 0.9917 -4.26%
2009-07-06 0 1.880 1.850 1.880 1.850 1.900 4,280,000 8,009,420 1.8714 1.032 1.015 1.032 1.015 1.043 7,799,936 1.0269 -1.05%
2009-07-03 0 1.900 1.880 1.900 1.860 1.920 2,726,000 5,135,340 1.8838 1.043 1.032 1.043 1.021 1.054 4,967,903 1.0337 -1.55%
2009-07-02 0 1.930 1.930 1.940 1.930 2.030 3,468,000 6,874,300 1.9822 1.059 1.059 1.065 1.059 1.114 6,320,135 1.0877 -1.53%
2009-06-30 0 1.960 1.960 1.990 1.950 2.180 134,976,000 258,843,080 1.9177 1.075 1.075 1.092 1.070 1.196 245,982,295 1.0523 -4.39%
2009-06-29 1 - - - - - 0 0 - 1.125 - - - - 0 - 0.00%
2009-06-26 0 2.050 2.050 2.060 1.990 2.060 2,972,000 6,019,420 2.0254 1.125 1.125 1.130 1.092 1.130 5,416,218 1.1114 3.54%
2009-06-25 0 1.980 1.980 2.000 1.980 2.070 2,353,000 4,775,110 2.0294 1.086 1.086 1.097 1.086 1.136 4,288,143 1.1136 -1.00%
2009-06-24 0 2.000 1.990 2.000 1.920 2.040 6,410,000 12,905,300 2.0133 1.097 1.092 1.097 1.054 1.119 11,681,681 1.1047 4.71%
2009-06-23 0 1.910 1.890 1.910 1.880 1.940 2,674,000 5,089,720 1.9034 1.048 1.037 1.048 1.032 1.065 4,873,138 1.0444 -2.55%
2009-06-22 0 1.960 1.960 1.970 1.920 1.970 2,184,000 4,258,700 1.9500 1.075 1.075 1.081 1.054 1.081 3,980,154 1.0700 2.08%
2009-06-19 0 1.920 1.900 1.950 1.880 1.950 4,218,000 8,035,840 1.9051 1.054 1.043 1.070 1.032 1.070 7,686,947 1.0454 3.23%
2009-06-18 0 1.860 1.860 1.870 1.820 1.870 3,600,000 6,664,700 1.8513 1.021 1.021 1.026 0.999 1.026 6,560,694 1.0159 0.00%
2009-06-17 0 1.860 1.850 1.860 1.780 1.880 4,386,000 7,975,060 1.8183 1.021 1.015 1.021 0.977 1.032 7,993,112 0.9977 1.64%
2009-06-16 0 1.830 1.820 1.840 1.810 1.900 5,002,000 9,205,960 1.8405 1.004 0.999 1.010 0.993 1.043 9,115,720 1.0099 -4.19%
2009-06-15 0 1.910 1.910 1.920 1.900 1.990 3,714,000 7,148,880 1.9248 1.048 1.048 1.054 1.043 1.092 6,768,450 1.0562 -1.55%
2009-06-12 0 1.940 1.940 1.950 1.930 2.020 6,690,000 13,068,620 1.9535 1.065 1.065 1.070 1.059 1.108 12,191,957 1.0719 -2.02%
2009-06-11 0 1.980 1.970 1.980 1.970 2.040 7,680,000 15,326,300 1.9956 1.086 1.081 1.086 1.081 1.119 13,996,148 1.0950 -2.46%
2009-06-10 0 2.030 2.020 2.030 1.990 2.050 4,488,000 9,005,440 2.0066 1.114 1.108 1.114 1.092 1.125 8,178,999 1.1010 1.50%
2009-06-09 0 2.000 2.000 2.010 1.950 2.120 10,200,000 20,659,540 2.0254 1.097 1.097 1.103 1.070 1.163 18,588,634 1.1114 -3.85%
2009-06-08 0 2.080 2.080 2.100 2.060 2.170 10,343,000 21,904,250 2.1178 1.141 1.141 1.152 1.130 1.191 18,849,239 1.1621 0.00%
2009-06-05 0 2.080 2.070 2.080 2.060 2.130 7,864,141 16,394,313 2.0847 1.141 1.136 1.141 1.130 1.169 14,331,729 1.1439 -0.48%
2009-06-04 0 2.090 2.080 2.100 2.060 2.160 12,708,000 26,798,300 2.1088 1.147 1.141 1.152 1.130 1.185 23,159,251 1.1571 -1.42%
2009-06-03 0 2.120 2.100 2.120 2.040 2.130 11,209,800 23,467,680 2.0935 1.163 1.152 1.163 1.119 1.169 20,428,908 1.1487 3.41%
2009-06-02 0 2.050 2.040 2.050 2.020 2.100 8,720,000 17,902,980 2.0531 1.125 1.119 1.125 1.108 1.152 15,891,459 1.1266 0.99%
2009-06-01 0 2.030 2.030 2.040 2.000 2.060 7,392,500 14,899,375 2.0155 1.114 1.114 1.119 1.097 1.130 13,472,203 1.1059 0.50%
2009-05-29 0 2.020 2.010 2.020 2.000 2.070 7,252,000 14,705,700 2.0278 1.108 1.103 1.108 1.097 1.136 13,216,154 1.1127 1.00%
2009-05-27 0 2.000 2.010 2.020 1.990 2.080 19,208,000 39,307,980 2.0464 1.097 1.103 1.108 1.092 1.141 35,004,948 1.1229 0.50%
2009-05-26 0 1.990 1.980 1.990 1.940 2.000 10,360,000 20,488,100 1.9776 1.092 1.086 1.092 1.065 1.097 18,880,220 1.0852 3.11%
2009-05-25 0 1.930 1.930 1.940 1.900 1.980 3,152,000 6,115,320 1.9401 1.059 1.059 1.065 1.043 1.086 5,744,252 1.0646 -1.03%
2009-05-22 0 1.950 1.940 1.950 1.900 2.060 15,484,000 30,759,580 1.9865 1.070 1.065 1.070 1.043 1.130 28,218,275 1.0901 -1.02%
2009-05-21 0 1.970 1.950 1.970 1.930 2.000 5,208,000 10,186,240 1.9559 1.081 1.070 1.081 1.059 1.097 9,491,138 1.0732 -0.51%
2009-05-20 0 1.980 1.960 1.980 1.950 2.020 12,538,000 24,872,920 1.9838 1.086 1.075 1.086 1.070 1.108 22,849,440 1.0886 2.06%
2009-05-19 0 1.940 1.950 1.960 1.890 1.990 11,302,000 21,973,700 1.9442 1.065 1.070 1.075 1.037 1.092 20,596,935 1.0668 1.57%
2009-05-18 0 1.910 1.900 1.910 1.780 1.920 6,871,000 12,862,800 1.8720 1.048 1.043 1.048 0.977 1.054 12,521,814 1.0272 4.37%
2009-05-15 0 1.830 1.820 1.830 1.780 1.890 17,871,000 32,764,440 1.8334 1.004 0.999 1.004 0.977 1.037 32,568,380 1.0060 4.57%
2009-05-14 0 1.750 1.730 1.750 1.670 1.750 4,442,000 7,536,100 1.6966 0.960 0.949 0.960 0.916 0.960 8,095,168 0.9309 1.16%
2009-05-13 0 1.730 1.720 1.730 1.690 1.780 8,526,000 14,757,600 1.7309 0.949 0.944 0.949 0.927 0.977 15,537,911 0.9498 2.37%
2009-05-12 0 1.690 1.700 1.710 1.660 1.720 5,554,000 9,408,700 1.6940 0.927 0.933 0.938 0.911 0.944 10,121,693 0.9296 -1.74%
2009-05-11 0 1.720 1.720 1.730 1.660 1.850 10,452,000 18,317,640 1.7525 0.944 0.944 0.949 0.911 1.015 19,047,882 0.9617 0.00%
2009-05-08 0 1.720 1.710 1.720 1.680 1.730 5,246,000 9,001,440 1.7159 0.944 0.938 0.944 0.922 0.949 9,560,389 0.9415 1.78%
2009-05-07 0 1.690 1.690 1.700 1.670 1.740 7,120,000 12,074,440 1.6958 0.927 0.927 0.933 0.916 0.955 12,975,595 0.9305 -1.17%
2009-05-06 0 1.710 1.700 1.710 1.670 1.730 5,426,000 9,272,960 1.7090 0.938 0.933 0.938 0.916 0.949 9,888,424 0.9378 0.59%
2009-05-05 0 1.700 1.700 1.710 1.620 1.730 9,195,830 15,274,988 1.6611 0.933 0.933 0.938 0.889 0.949 16,758,619 0.9115 4.94%
2009-05-04 0 1.620 1.620 1.640 1.550 1.650 8,048,000 12,958,520 1.6102 0.889 0.889 0.900 0.851 0.905 14,666,796 0.8835 1.25%
2009-04-30 0 1.600 1.590 1.600 1.550 1.610 4,771,000 7,558,060 1.5842 0.878 0.872 0.878 0.851 0.883 8,694,742 0.8693 4.58%
2009-04-29 0 1.530 1.530 1.540 1.500 1.560 5,584,000 8,528,480 1.5273 0.840 0.840 0.845 0.823 0.856 10,176,366 0.8381 0.66%
2009-04-28 0 1.520 1.510 1.530 1.500 1.600 6,324,000 9,727,140 1.5381 0.834 0.829 0.840 0.823 0.878 11,524,953 0.8440 -3.80%
2009-04-27 0 1.580 1.570 1.580 1.570 1.700 6,382,000 10,274,180 1.6099 0.867 0.861 0.867 0.861 0.933 11,630,653 0.8834 -5.95%
2009-04-24 0 1.680 1.670 1.680 1.650 1.760 11,454,000 19,364,560 1.6906 0.922 0.916 0.922 0.905 0.966 20,873,942 0.9277 -1.75%
2009-04-23 0 1.710 1.710 1.720 1.650 1.730 13,931,000 23,775,470 1.7067 0.938 0.938 0.944 0.905 0.949 25,388,064 0.9365 4.27%
2009-04-22 0 1.640 1.620 1.640 1.600 1.680 6,786,218 11,182,220 1.6478 0.900 0.889 0.900 0.878 0.922 12,367,306 0.9042 2.50%
2009-04-21 0 1.600 1.600 1.610 1.540 1.610 7,622,000 11,971,420 1.5706 0.878 0.878 0.883 0.845 0.883 13,890,448 0.8618 0.00%
2009-04-20 0 1.600 1.600 1.620 1.500 1.610 10,912,000 17,301,920 1.5856 0.878 0.878 0.889 0.823 0.883 19,886,193 0.8700 3.23%
2009-04-17 0 1.550 1.540 1.560 1.520 1.570 4,520,000 6,974,780 1.5431 0.851 0.845 0.856 0.834 0.861 8,237,316 0.8467 1.31%
2009-04-16 0 1.530 1.520 1.530 1.460 1.550 7,664,000 11,590,260 1.5123 0.840 0.834 0.840 0.801 0.851 13,966,989 0.8298 4.08%
2009-04-15 0 1.470 1.470 1.480 1.450 1.510 4,092,000 6,037,060 1.4753 0.807 0.807 0.812 0.796 0.829 7,457,322 0.8095 -2.00%
2009-04-14 0 1.500 1.490 1.500 1.450 1.520 4,278,000 6,414,840 1.4995 0.823 0.818 0.823 0.796 0.834 7,796,292 0.8228 2.04%
2009-04-09 0 1.470 1.460 1.470 1.410 1.490 6,270,000 9,140,420 1.4578 0.807 0.801 0.807 0.774 0.818 11,426,542 0.7999 4.26%
2009-04-08 0 1.410 1.400 1.430 1.300 1.430 4,670,000 6,369,640 1.3639 0.774 0.768 0.785 0.713 0.785 8,510,678 0.7484 0.00%
2009-04-07 0 1.410 1.400 1.410 1.350 1.440 4,364,100 6,049,638 1.3862 0.774 0.768 0.774 0.741 0.790 7,953,202 0.7607 1.44%
2009-04-06 0 1.390 1.390 1.400 1.370 1.430 2,622,000 3,675,780 1.4019 0.763 0.763 0.768 0.752 0.785 4,778,372 0.7693 2.21%
2009-04-03 0 1.360 1.350 1.360 1.330 1.410 4,068,000 5,552,260 1.3649 0.746 0.741 0.746 0.730 0.774 7,413,584 0.7489 1.49%
2009-04-02 0 1.340 1.330 1.340 1.310 1.340 4,928,000 6,555,740 1.3303 0.735 0.730 0.735 0.719 0.735 8,980,861 0.7300 5.51%
2009-04-01 0 1.270 1.270 1.280 1.220 1.290 3,762,754 4,783,797 1.2714 0.697 0.697 0.702 0.669 0.708 6,857,300 0.6976 4.96%
2009-03-31 0 1.210 1.220 1.250 1.200 1.320 5,789,000 7,281,540 1.2578 0.664 0.669 0.686 0.658 0.724 10,549,961 0.6902 -8.33%
2009-03-30 0 1.320 1.320 1.330 1.200 1.370 25,860,000 34,099,080 1.3186 0.724 0.724 0.730 0.658 0.752 47,127,653 0.7235 10.00%
2009-03-27 0 1.200 1.190 1.200 1.100 1.200 13,689,700 15,828,164 1.1562 0.658 0.653 0.658 0.604 0.658 24,948,315 0.6344 9.09%
2009-03-26 0 1.100 1.100 1.110 1.090 1.130 3,634,000 4,011,080 1.1038 0.604 0.604 0.609 0.598 0.620 6,622,656 0.6057 -1.79%
2009-03-25 0 1.120 1.100 1.120 1.090 1.130 6,798,000 7,537,480 1.1088 0.615 0.604 0.615 0.598 0.620 12,388,778 0.6084 0.90%
2009-03-24 0 1.110 1.100 1.110 1.100 1.160 6,288,000 7,037,100 1.1191 0.609 0.604 0.609 0.604 0.637 11,459,346 0.6141 -1.77%
2009-03-23 0 1.130 1.120 1.130 1.060 1.140 9,335,735 10,352,400 1.1089 0.620 0.615 0.620 0.582 0.626 17,013,584 0.6085 5.61%
2009-03-20 0 1.070 1.070 1.080 1.060 1.080 2,054,000 2,188,520 1.0655 0.587 0.587 0.593 0.582 0.593 3,743,241 0.5847 0.00%
2009-03-19 0 1.070 1.070 1.080 1.060 1.080 3,308,000 3,540,300 1.0702 0.587 0.587 0.593 0.582 0.593 6,028,549 0.5873 0.94%
2009-03-18 0 1.060 1.050 1.070 1.050 1.080 3,549,000 3,763,840 1.0605 0.582 0.576 0.587 0.576 0.593 6,467,751 0.5819 0.95%
2009-03-17 0 1.050 1.050 1.070 1.040 1.080 6,136,000 6,531,160 1.0644 0.576 0.576 0.587 0.571 0.593 11,182,339 0.5841 0.00%
2009-03-16 0 1.050 1.040 1.050 1.020 1.070 2,436,000 2,540,380 1.0428 0.576 0.571 0.576 0.560 0.587 4,439,403 0.5722 0.00%
2009-03-13 0 1.050 1.050 1.060 1.040 1.070 3,154,000 3,331,556 1.0563 0.576 0.576 0.582 0.571 0.587 5,747,897 0.5796 0.00%
2009-03-12 0 1.050 1.060 1.070 1.040 1.070 1,162,700 1,223,714 1.0525 0.576 0.582 0.587 0.571 0.587 2,118,922 0.5775 -0.94%
2009-03-11 0 1.060 1.060 1.070 1.020 1.070 2,222,001 2,331,721 1.0494 0.582 0.582 0.587 0.560 0.587 4,049,408 0.5758 0.95%
2009-03-10 0 1.050 1.040 1.050 1.030 1.050 1,830,000 1,894,420 1.0352 0.576 0.571 0.576 0.565 0.576 3,335,020 0.5680 0.00%
2009-03-09 0 1.050 1.050 1.060 1.020 1.060 3,630,000 3,774,560 1.0398 0.576 0.576 0.582 0.560 0.582 6,615,367 0.5706 1.94%
2009-03-06 0 1.030 1.030 1.040 1.010 1.060 1,676,000 1,727,440 1.0307 0.565 0.565 0.571 0.554 0.582 3,054,368 0.5656 -1.90%
2009-03-05 0 1.050 1.040 1.050 1.020 1.060 3,134,000 3,272,510 1.0442 0.576 0.571 0.576 0.560 0.582 5,711,449 0.5730 0.00%
2009-03-04 0 1.050 1.050 1.060 0.990 1.050 3,856,100 3,940,760 1.0220 0.576 0.576 0.582 0.543 0.576 7,027,415 0.5608 5.00%
2009-03-03 0 1.000 1.000 1.010 0.950 1.010 3,526,359 3,511,646 0.9958 0.549 0.549 0.554 0.521 0.554 6,426,490 0.5464 1.01%
2009-03-02 0 0.990 0.990 1.010 0.970 1.090 8,738,000 8,796,840 1.0067 0.543 0.543 0.554 0.532 0.598 15,924,263 0.5524 -8.33%
2009-02-27 0 1.080 1.080 1.090 1.080 1.120 4,026,000 4,424,480 1.0990 0.593 0.593 0.598 0.593 0.615 7,337,043 0.6030 1.89%
2009-02-26 0 1.060 1.060 1.080 1.030 1.100 3,082,000 3,240,060 1.0513 0.582 0.582 0.593 0.565 0.604 5,616,683 0.5769 -1.85%
2009-02-25 0 1.080 1.070 1.080 1.060 1.120 3,720,000 4,059,000 1.0911 0.593 0.587 0.593 0.582 0.615 6,779,384 0.5987 1.89%
2009-02-24 0 1.060 1.050 1.060 1.050 1.100 3,396,000 3,635,580 1.0705 0.582 0.576 0.582 0.576 0.604 6,188,922 0.5874 -2.75%
2009-02-23 0 1.090 1.090 1.100 1.080 1.110 2,227,680 2,426,627 1.0893 0.598 0.598 0.604 0.593 0.609 4,059,758 0.5977 0.00%
2009-02-20 0 1.090 1.090 1.100 1.060 1.150 13,612,000 15,054,860 1.1060 0.598 0.598 0.604 0.582 0.631 24,806,714 0.6069 1.87%
2009-02-19 0 1.070 1.060 1.070 1.030 1.070 2,904,000 3,073,160 1.0583 0.587 0.582 0.587 0.565 0.587 5,292,293 0.5807 1.90%
2009-02-18 0 1.050 1.030 1.050 1.020 1.050 4,096,780 4,223,359 1.0309 0.576 0.565 0.576 0.560 0.576 7,466,034 0.5657 0.96%
2009-02-17 0 1.040 1.040 1.050 1.020 1.080 3,824,000 4,036,100 1.0555 0.571 0.571 0.576 0.560 0.593 6,968,915 0.5792 0.00%
2009-02-16 0 1.040 1.040 1.050 1.040 1.080 5,470,000 5,745,960 1.0504 0.571 0.571 0.576 0.571 0.593 9,968,610 0.5764 -3.70%
2009-02-13 0 1.080 1.070 1.080 1.050 1.090 4,636,000 4,966,860 1.0714 0.593 0.587 0.593 0.576 0.598 8,448,716 0.5879 2.86%
2009-02-12 0 1.050 1.050 1.060 1.050 1.170 10,964,423 12,106,864 1.1042 0.576 0.576 0.582 0.576 0.642 19,981,730 0.6059 -5.41%
2009-02-11 0 1.110 1.100 1.110 1.000 1.120 13,682,000 14,724,820 1.0762 0.609 0.604 0.609 0.549 0.615 24,934,283 0.5905 6.73%
2009-02-10 0 1.040 1.040 1.050 1.000 1.060 6,724,835 6,982,917 1.0384 0.571 0.571 0.576 0.549 0.582 12,255,441 0.5698 4.00%
2009-02-09 0 1.000 0.990 1.000 0.990 1.020 3,494,000 3,514,440 1.0059 0.549 0.543 0.549 0.543 0.560 6,367,518 0.5519 1.01%
2009-02-06 0 0.990 0.990 1.000 0.980 1.020 1,950,000 1,951,920 1.0010 0.543 0.543 0.549 0.538 0.560 3,553,709 0.5493 1.02%
2009-02-05 0 0.980 0.980 0.990 0.970 1.000 1,461,140 1,437,055 0.9835 0.538 0.538 0.543 0.532 0.549 2,662,804 0.5397 -1.01%
2009-02-04 0 0.990 0.990 1.000 0.990 1.020 2,868,000 2,872,320 1.0015 0.543 0.543 0.549 0.543 0.560 5,226,686 0.5495 0.00%
2009-02-03 0 0.990 0.980 0.990 0.940 1.000 1,710,000 1,670,200 0.9767 0.543 0.538 0.543 0.516 0.549 3,116,330 0.5360 4.21%
2009-02-02 0 0.950 0.950 0.960 0.930 0.960 616,000 578,860 0.9397 0.521 0.521 0.527 0.510 0.527 1,122,608 0.5156 0.00%
2009-01-30 0 0.950 0.920 0.950 0.910 0.950 1,004,000 938,460 0.9347 0.521 0.505 0.521 0.499 0.521 1,829,705 0.5129 2.15%
2009-01-29 0 0.930 0.930 0.960 0.930 0.960 386,000 363,980 0.9430 0.510 0.510 0.527 0.510 0.527 703,452 0.5174 0.00%
2009-01-23 0 0.930 0.930 0.950 0.920 0.960 1,162,000 1,087,720 0.9361 0.510 0.510 0.521 0.505 0.527 2,117,646 0.5136 -1.06%
2009-01-22 0 0.940 0.930 0.940 0.930 0.950 998,000 938,840 0.9407 0.516 0.510 0.516 0.510 0.521 1,818,770 0.5162 0.00%
2009-01-21 0 0.940 0.940 0.950 0.910 0.970 1,956,000 1,831,920 0.9366 0.516 0.516 0.521 0.499 0.532 3,564,644 0.5139 -1.05%
2009-01-20 0 0.950 0.950 0.960 0.940 0.960 1,188,000 1,131,140 0.9521 0.521 0.521 0.527 0.516 0.527 2,165,029 0.5225 -1.04%
2009-01-19 0 0.960 0.940 0.950 0.940 0.980 1,540,000 1,465,300 0.9515 0.527 0.516 0.521 0.516 0.538 2,806,519 0.5221 0.00%
2009-01-16 0 0.960 0.940 0.950 0.930 0.970 3,866,000 3,662,880 0.9475 0.527 0.516 0.521 0.510 0.532 7,045,457 0.5199 0.00%
2009-01-15 0 0.960 0.950 0.960 0.950 0.980 2,496,000 2,408,220 0.9648 0.527 0.521 0.527 0.521 0.538 4,548,748 0.5294 -3.03%
2009-01-14 0 0.990 0.990 1.000 0.980 1.000 1,632,000 1,621,600 0.9936 0.543 0.543 0.549 0.538 0.549 2,974,181 0.5452 -1.00%
2009-01-13 0 1.000 0.980 1.000 0.960 1.020 3,298,000 3,244,620 0.9838 0.549 0.538 0.549 0.527 0.560 6,010,325 0.5398 -0.99%
2009-01-12 0 1.010 1.010 1.020 0.990 1.040 2,344,000 2,352,700 1.0037 0.554 0.554 0.560 0.543 0.571 4,271,741 0.5508 -0.98%
2009-01-09 0 1.020 1.000 1.020 1.000 1.050 3,438,000 3,517,020 1.0230 0.560 0.549 0.560 0.549 0.576 6,265,463 0.5613 2.00%
2009-01-08 0 1.000 1.000 1.010 0.970 1.020 3,276,000 3,221,960 0.9835 0.549 0.549 0.554 0.532 0.560 5,970,232 0.5397 -0.99%
2009-01-07 0 1.010 1.010 1.030 1.000 1.070 10,692,000 11,084,840 1.0367 0.554 0.554 0.565 0.549 0.587 19,485,262 0.5689 -0.98%
2009-01-06 0 1.020 1.020 1.030 0.970 1.020 9,198,000 9,165,400 0.9965 0.560 0.560 0.565 0.532 0.560 16,762,574 0.5468 3.03%
2009-01-05 0 0.990 0.980 1.000 0.950 1.000 5,064,000 4,912,240 0.9700 0.543 0.538 0.549 0.521 0.549 9,228,710 0.5323 3.13%
2009-01-02 0 0.960 0.960 0.970 0.920 0.980 5,462,000 5,264,180 0.9638 0.527 0.527 0.532 0.505 0.538 9,954,031 0.5288 1.05%
2008-12-31 0 0.950 0.930 0.950 0.910 0.950 5,484,000 5,096,520 0.9293 0.521 0.510 0.521 0.499 0.521 9,994,124 0.5100 3.26%
2008-12-30 0 0.920 0.920 0.930 0.910 0.960 3,186,000 2,987,240 0.9376 0.505 0.505 0.510 0.499 0.527 5,806,214 0.5145 -1.08%
2008-12-29 0 0.930 0.930 0.940 0.890 0.950 1,354,000 1,259,700 0.9304 0.510 0.510 0.516 0.488 0.521 2,467,550 0.5105 3.33%
2008-12-24 0 0.900 0.900 0.920 0.890 0.920 2,878,000 2,606,880 0.9058 0.494 0.494 0.505 0.488 0.505 5,244,911 0.4970 0.00%
2008-12-23 0 0.900 0.890 0.900 0.900 0.980 6,266,000 5,794,140 0.9247 0.494 0.488 0.494 0.494 0.538 11,419,253 0.5074 -6.25%
2008-12-22 0 0.960 0.960 0.970 0.940 1.000 5,830,000 5,641,120 0.9676 0.527 0.527 0.532 0.516 0.549 10,624,680 0.5309 0.00%
2008-12-19 0 0.960 0.960 0.970 0.940 1.000 5,612,000 5,473,180 0.9753 0.527 0.527 0.532 0.516 0.549 10,227,393 0.5351 0.00%
2008-12-18 0 0.960 0.960 0.980 0.930 0.980 8,250,000 7,883,620 0.9556 0.527 0.527 0.538 0.510 0.538 15,034,924 0.5244 -2.04%
2008-12-17 0 0.980 0.960 0.980 0.890 1.030 15,202,000 14,628,480 0.9623 0.538 0.527 0.538 0.488 0.565 27,704,354 0.5280 -2.00%
2008-12-16 0 1.000 1.000 1.010 0.990 1.050 4,128,000 4,147,700 1.0048 0.549 0.549 0.554 0.543 0.576 7,522,929 0.5513 -1.96%
2008-12-15 0 1.020 1.010 1.020 1.000 1.080 9,006,000 9,422,400 1.0462 0.560 0.554 0.560 0.549 0.593 16,412,670 0.5741 3.03%
2008-12-12 0 0.990 0.990 1.000 0.970 1.030 8,739,739 8,745,782 1.0007 0.543 0.543 0.549 0.532 0.565 15,927,432 0.5491 -1.00%
2008-12-11 0 1.000 0.980 1.000 0.960 1.040 16,025,057 16,067,136 1.0026 0.549 0.538 0.549 0.527 0.571 29,204,305 0.5502 -1.96%
2008-12-10 0 1.020 1.010 1.020 0.940 1.020 7,556,050 7,416,526 0.9815 0.560 0.554 0.560 0.516 0.560 13,770,259 0.5386 10.87%
2008-12-09 0 0.920 0.910 0.920 0.920 1.080 16,358,000 16,269,720 0.9946 0.505 0.499 0.505 0.505 0.593 29,811,066 0.5458 -10.68%
2008-12-08 0 1.030 1.010 1.030 0.940 1.040 16,484,000 16,342,100 0.9914 0.565 0.554 0.565 0.516 0.571 30,040,690 0.5440 10.75%
2008-12-05 0 0.930 0.920 0.930 0.900 0.950 2,062,000 1,912,320 0.9274 0.510 0.505 0.510 0.494 0.521 3,757,820 0.5089 3.33%
2008-12-04 0 0.900 0.900 0.920 0.890 0.960 3,898,000 3,576,580 0.9175 0.494 0.494 0.505 0.488 0.527 7,103,774 0.5035 -4.26%
2008-12-03 0 0.940 0.940 0.950 0.900 0.960 4,372,000 4,079,020 0.9330 0.516 0.516 0.521 0.494 0.527 7,967,599 0.5120 6.82%
2008-12-02 0 0.880 0.880 0.890 0.850 0.900 2,743,900 2,403,616 0.8760 0.483 0.483 0.488 0.466 0.494 5,000,525 0.4807 -4.35%
2008-12-01 0 0.920 0.920 0.930 0.910 0.950 2,782,000 2,581,160 0.9278 0.505 0.505 0.510 0.499 0.521 5,069,959 0.5091 1.10%
2008-11-28 0 0.910 0.910 0.920 0.860 0.910 5,032,000 4,482,300 0.8908 0.499 0.499 0.505 0.472 0.499 9,170,393 0.4888 7.06%
2008-11-27 0 0.850 0.850 0.860 0.850 0.910 5,376,000 4,741,860 0.8820 0.466 0.466 0.472 0.466 0.499 9,797,303 0.4840 1.19%
2008-11-26 0 0.840 0.840 0.850 0.840 0.890 2,388,000 2,048,500 0.8578 0.461 0.461 0.466 0.461 0.488 4,351,927 0.4707 0.00%
2008-11-25 0 0.840 0.830 0.850 0.840 0.890 2,820,000 2,409,660 0.8545 0.461 0.455 0.466 0.461 0.488 5,139,210 0.4689 -1.18%
2008-11-24 0 0.850 0.850 0.860 0.830 0.880 1,852,000 1,583,580 0.8551 0.466 0.466 0.472 0.455 0.483 3,375,113 0.4692 -1.16%
2008-11-21 0 0.860 0.850 0.860 0.780 0.910 5,784,000 5,000,620 0.8646 0.472 0.466 0.472 0.428 0.499 10,540,849 0.4744 3.61%
2008-11-20 0 0.830 0.830 0.840 0.790 0.840 3,570,127 2,924,219 0.8191 0.455 0.455 0.461 0.433 0.461 6,506,253 0.4494 -4.60%
2008-11-19 0 0.870 0.860 0.870 0.860 0.910 4,960,000 4,417,700 0.8907 0.477 0.472 0.477 0.472 0.499 9,039,179 0.4887 -2.25%
2008-11-18 0 0.890 0.880 0.890 0.870 1.040 11,198,000 10,441,000 0.9324 0.488 0.483 0.488 0.477 0.571 20,407,404 0.5116 -13.59%
2008-11-17 0 1.030 1.030 1.040 1.000 1.140 23,440,000 25,058,060 1.0690 0.565 0.565 0.571 0.549 0.626 42,717,409 0.5866 -0.96%
2008-11-14 0 1.040 1.030 1.040 0.950 1.110 55,264,000 57,134,260 1.0338 0.571 0.565 0.571 0.521 0.609 100,713,946 0.5673 11.83%
2008-11-13 0 0.930 0.920 0.930 0.780 1.020 34,061,995 32,426,388 0.9520 0.510 0.505 0.510 0.428 0.560 62,075,093 0.5224 14.81%
2008-11-12 0 0.810 0.810 0.840 0.790 0.840 3,172,000 2,586,880 0.8155 0.444 0.444 0.461 0.433 0.461 5,780,701 0.4475 0.00%
2008-11-11 0 0.810 0.810 0.830 0.800 0.890 3,872,000 3,294,000 0.8507 0.444 0.444 0.455 0.439 0.488 7,056,391 0.4668 -7.95%
2008-11-10 0 0.880 0.880 0.890 0.830 0.930 6,734,000 5,889,160 0.8745 0.483 0.483 0.488 0.455 0.510 12,272,143 0.4799 7.32%
2008-11-07 0 0.820 0.800 0.830 0.760 0.830 2,616,000 2,105,200 0.8047 0.450 0.439 0.455 0.417 0.455 4,767,438 0.4416 3.80%
2008-11-06 0 0.790 0.790 0.800 0.770 0.900 7,117,000 5,707,240 0.8019 0.433 0.433 0.439 0.423 0.494 12,970,128 0.4400 -10.23%
2008-11-05 0 0.880 0.880 0.900 0.840 0.930 5,894,000 5,264,780 0.8932 0.483 0.483 0.494 0.461 0.510 10,741,314 0.4901 4.76%
2008-11-04 0 0.840 0.820 0.840 0.780 0.850 4,884,000 3,942,360 0.8072 0.461 0.450 0.461 0.428 0.466 8,900,675 0.4429 5.00%
2008-11-03 0 0.800 0.790 0.800 0.760 0.850 10,390,000 8,330,040 0.8017 0.439 0.433 0.439 0.417 0.466 18,934,892 0.4399 2.56%
2008-10-31 0 0.780 0.770 0.780 0.740 0.860 9,622,000 7,454,780 0.7748 0.428 0.423 0.428 0.406 0.472 17,535,278 0.4251 -7.14%
2008-10-30 0 0.840 0.820 0.840 0.710 0.840 6,652,000 5,012,340 0.7535 0.461 0.450 0.461 0.390 0.461 12,122,705 0.4135 20.00%
2008-10-29 0 0.700 0.690 0.700 0.670 0.750 7,070,000 5,028,640 0.7113 0.384 0.379 0.384 0.368 0.412 12,884,474 0.3903 1.45%
2008-10-28 0 0.690 0.680 0.690 0.630 0.710 9,094,800 6,199,936 0.6817 0.379 0.373 0.379 0.346 0.390 16,574,500 0.3741 -8.00%
2008-10-27 0 0.750 0.740 0.750 0.670 0.780 4,392,000 3,223,280 0.7339 0.412 0.406 0.412 0.368 0.428 8,004,047 0.4027 -8.54%
2008-10-24 0 0.820 0.800 0.820 0.770 0.850 7,684,000 6,258,500 0.8145 0.450 0.439 0.450 0.423 0.466 14,003,437 0.4469 0.00%
2008-10-23 0 0.820 0.800 0.820 0.720 0.870 6,059,000 4,812,850 0.7943 0.450 0.439 0.450 0.395 0.477 11,042,013 0.4359 -8.89%
2008-10-22 0 0.900 0.890 0.900 0.860 1.010 9,260,000 8,437,120 0.9111 0.494 0.488 0.494 0.472 0.554 16,875,563 0.5000 -10.89%
2008-10-21 0 1.010 1.010 1.020 1.000 1.070 4,053,000 4,200,860 1.0365 0.554 0.554 0.560 0.549 0.587 7,386,248 0.5687 -7.34%
2008-10-20 0 1.090 1.070 1.090 1.000 1.100 7,362,000 7,852,730 1.0667 0.598 0.587 0.598 0.549 0.604 13,416,620 0.5853 -0.91%
2008-10-17 0 1.100 1.100 1.140 1.060 1.150 10,848,000 11,949,760 1.1016 0.604 0.604 0.626 0.582 0.631 19,769,559 0.6045 0.92%
2008-10-16 0 1.090 1.070 1.090 1.030 1.100 9,096,000 9,805,760 1.0780 0.598 0.587 0.598 0.565 0.604 16,576,687 0.5915 -0.91%
2008-10-15 0 1.100 1.090 1.100 1.080 1.130 5,908,000 6,482,180 1.0972 0.604 0.598 0.604 0.593 0.620 10,766,828 0.6021 -0.90%
2008-10-14 0 1.110 1.100 1.110 1.080 1.140 6,777,000 7,452,450 1.0997 0.609 0.604 0.609 0.593 0.626 12,350,507 0.6034 3.74%
2008-10-13 0 1.070 1.050 1.070 0.970 1.140 29,585,000 31,725,750 1.0724 0.587 0.576 0.587 0.532 0.626 53,916,150 0.5884 -3.60%
2008-10-10 0 1.110 1.110 1.120 1.030 1.120 6,084,000 6,818,960 1.1208 0.609 0.609 0.615 0.565 0.615 11,087,573 0.6150 -6.72%
2008-10-09 0 1.190 1.190 1.200 1.150 1.200 1,829,000 2,143,020 1.1717 0.653 0.653 0.658 0.631 0.658 3,333,197 0.6429 -3.25%
2008-10-08 0 1.230 1.150 1.230 1.000 1.230 6,787,443 7,665,567 1.1294 0.675 0.631 0.675 0.549 0.675 12,369,538 0.6197 0.00%
2008-10-06 0 1.230 1.230 1.250 1.200 1.250 1,263,987 1,554,064 1.2295 0.675 0.675 0.686 0.658 0.686 2,303,509 0.6747 -3.91%
2008-10-03 0 1.280 1.280 1.300 1.250 1.300 3,258,000 4,156,120 1.2757 0.702 0.702 0.713 0.686 0.713 5,937,428 0.7000 -5.88%
2008-10-02 0 1.360 1.350 1.360 1.330 1.420 5,166,000 7,086,580 1.3718 0.746 0.741 0.746 0.730 0.779 9,414,596 0.7527 2.26%
2008-09-30 0 1.330 1.320 1.330 1.070 1.330 8,066,500 10,171,325 1.2609 0.730 0.724 0.730 0.587 0.730 14,700,511 0.6919 6.40%
2008-09-29 0 1.250 1.230 1.250 1.200 1.300 2,283,000 2,838,350 1.2433 0.686 0.675 0.686 0.658 0.713 4,160,574 0.6822 -2.34%
2008-09-26 0 1.280 1.280 1.300 1.280 1.340 3,746,711 4,875,141 1.3012 0.702 0.702 0.713 0.702 0.735 6,828,063 0.7140 -5.19%
2008-09-25 0 1.350 1.340 1.350 1.310 1.380 5,403,368 7,246,433 1.3411 0.741 0.735 0.741 0.719 0.757 9,847,179 0.7359 0.00%
2008-09-24 0 1.350 1.350 1.370 1.300 1.410 5,494,750 7,570,358 1.3777 0.741 0.741 0.752 0.713 0.774 10,013,715 0.7560 0.00%
2008-09-23 0 1.350 1.340 1.350 1.310 1.350 4,090,515 5,454,644 1.3335 0.741 0.735 0.741 0.719 0.741 7,454,616 0.7317 -2.17%
2008-09-22 0 1.380 1.360 1.380 1.290 1.380 6,884,000 9,269,620 1.3465 0.757 0.746 0.757 0.708 0.757 12,545,505 0.7389 2.22%
2008-09-19 0 1.350 1.340 1.350 1.250 1.380 7,226,056 9,443,320 1.3068 0.741 0.735 0.741 0.686 0.757 13,168,873 0.7171 3.85%
2008-09-18 0 1.300 1.250 1.300 1.160 1.300 6,245,515 7,683,480 1.2302 0.713 0.686 0.713 0.637 0.713 11,381,921 0.6751 -2.99%
2008-09-17 0 1.340 1.340 1.350 1.280 1.360 7,082,000 9,277,360 1.3100 0.735 0.735 0.741 0.702 0.746 12,906,343 0.7188 0.75%
2008-09-16 0 1.330 1.310 1.330 1.300 1.360 5,678,000 7,509,060 1.3225 0.730 0.719 0.730 0.713 0.746 10,347,673 0.7257 -3.62%
2008-09-12 0 1.380 1.370 1.380 1.330 1.390 3,688,000 4,968,860 1.3473 0.757 0.752 0.757 0.730 0.763 6,721,067 0.7393 2.22%
2008-09-11 0 1.350 1.340 1.350 1.320 1.370 4,160,000 5,569,180 1.3387 0.741 0.735 0.741 0.724 0.752 7,581,247 0.7346 0.00%
2008-09-10 0 1.350 1.350 1.360 1.310 1.370 2,366,000 3,168,000 1.3390 0.741 0.741 0.746 0.719 0.752 4,311,834 0.7347 0.00%
2008-09-09 0 1.350 1.350 1.370 1.330 1.400 2,286,891 3,083,487 1.3483 0.741 0.741 0.752 0.730 0.768 4,167,665 0.7399 -1.46%
2008-09-08 0 1.370 1.370 1.390 1.360 1.410 2,168,000 2,989,460 1.3789 0.752 0.752 0.763 0.746 0.774 3,950,996 0.7566 -0.72%
2008-09-05 0 1.380 1.390 1.400 1.340 1.400 2,381,335 3,274,512 1.3751 0.757 0.763 0.768 0.735 0.768 4,339,781 0.7545 -5.48%
2008-09-04 0 1.460 1.420 1.460 1.410 1.540 2,496,000 3,703,440 1.4838 0.801 0.779 0.801 0.774 0.845 4,548,748 0.8142 -3.95%
2008-09-03 0 1.520 1.510 1.520 1.520 1.600 1,446,200 2,246,236 1.5532 0.834 0.829 0.834 0.834 0.878 2,635,577 0.8523 -3.18%
2008-09-02 0 1.570 1.570 1.580 1.560 1.600 628,000 990,240 1.5768 0.861 0.861 0.867 0.856 0.878 1,144,477 0.8652 0.64%
2008-09-01 0 1.560 1.560 1.570 1.560 1.650 1,780,000 2,831,020 1.5905 0.856 0.856 0.861 0.856 0.905 3,243,899 0.8727 -3.70%
2008-08-29 0 1.620 1.620 1.630 1.610 1.660 2,170,200 3,545,512 1.6337 0.889 0.889 0.894 0.883 0.911 3,955,005 0.8965 1.25%
2008-08-28 0 1.600 1.590 1.610 1.590 1.620 8,912,000 14,235,210 1.5973 0.878 0.872 0.883 0.872 0.889 16,241,363 0.8765 1.27%
2008-08-27 0 1.580 1.570 1.580 1.560 1.630 3,670,660 5,839,413 1.5908 0.867 0.861 0.867 0.856 0.894 6,689,466 0.8729 0.64%
2008-08-26 0 1.570 1.570 1.580 1.510 1.600 3,214,000 5,021,160 1.5623 0.861 0.861 0.867 0.829 0.878 5,857,242 0.8573 0.64%
2008-08-25 0 1.560 1.550 1.560 1.480 1.600 11,086,000 16,696,840 1.5061 0.856 0.851 0.856 0.812 0.878 20,203,293 0.8264 6.12%
2008-08-21 0 1.470 1.470 1.480 1.440 1.500 3,978,000 5,829,780 1.4655 0.807 0.807 0.812 0.790 0.823 7,249,567 0.8042 -1.34%
2008-08-20 0 1.490 1.490 1.500 1.410 1.490 3,496,000 5,088,740 1.4556 0.818 0.818 0.823 0.774 0.818 6,371,163 0.7987 4.20%
2008-08-19 0 1.430 1.410 1.430 1.410 1.450 1,969,000 2,790,560 1.4172 0.785 0.774 0.785 0.774 0.796 3,588,335 0.7777 0.00%
2008-08-18 0 1.430 1.430 1.440 1.400 1.470 2,276,508 3,227,392 1.4177 0.785 0.785 0.790 0.768 0.807 4,148,742 0.7779 -1.38%
2008-08-15 0 1.450 1.450 1.460 1.360 1.480 8,400,210 11,900,024 1.4166 0.796 0.796 0.801 0.746 0.812 15,308,669 0.7773 0.00%
2008-08-14 0 1.450 1.440 1.450 1.420 1.490 35,132,000 52,231,960 1.4867 0.796 0.790 0.796 0.779 0.818 64,025,086 0.8158 -2.68%
2008-08-13 0 1.490 1.480 1.490 1.430 1.500 2,982,000 4,377,160 1.4679 0.818 0.812 0.818 0.785 0.823 5,434,442 0.8054 0.00%
2008-08-12 0 1.490 1.470 1.490 1.420 1.490 3,948,000 5,753,500 1.4573 0.818 0.807 0.818 0.779 0.818 7,194,895 0.7997 -1.97%
2008-08-11 0 1.520 1.520 1.530 1.420 1.550 6,628,000 9,762,540 1.4729 0.834 0.834 0.840 0.779 0.851 12,078,967 0.8082 0.00%
2008-08-08 0 1.520 1.520 1.530 1.500 1.620 8,544,000 13,094,740 1.5326 0.834 0.834 0.840 0.823 0.889 15,570,714 0.8410 -5.59%
2008-08-07 0 1.610 1.610 1.640 1.600 1.720 5,494,000 9,061,960 1.6494 0.883 0.883 0.900 0.878 0.944 10,012,348 0.9051 -4.73%
2008-08-05 0 1.690 1.690 1.700 1.650 1.770 4,317,929 7,388,009 1.7110 0.927 0.927 0.933 0.905 0.971 7,869,059 0.9389 -4.52%
2008-08-04 0 1.770 1.770 1.790 1.750 1.900 10,173,525 18,403,987 1.8090 0.971 0.971 0.982 0.960 1.043 18,540,385 0.9926 -5.85%
2008-08-01 0 1.880 1.880 1.890 1.860 1.950 9,082,238 17,332,578 1.9084 1.032 1.032 1.037 1.021 1.070 16,551,607 1.0472 -6.00%
2008-07-31 0 2.000 2.000 2.010 1.800 2.030 23,291,048 44,353,827 1.9043 1.097 1.097 1.103 0.988 1.114 42,445,957 1.0449 0.00%
2008-07-30 0 2.000 2.000 2.010 1.990 2.190 14,949,312 30,705,371 2.0540 1.097 1.097 1.103 1.092 1.202 27,243,851 1.1271 -8.68%
2008-07-29 0 2.190 2.180 2.190 1.830 2.280 22,323,000 47,697,810 2.1367 1.202 1.196 1.202 1.004 1.251 40,681,771 1.1725 15.26%
2008-07-28 0 1.900 1.880 1.900 1.860 1.940 3,716,000 7,038,740 1.8942 1.043 1.032 1.043 1.021 1.065 6,772,094 1.0394 1.60%
2008-07-25 0 1.870 1.850 1.870 1.830 1.930 6,306,000 11,795,160 1.8705 1.026 1.015 1.026 1.004 1.059 11,492,149 1.0264 -4.10%
2008-07-24 0 1.950 1.930 1.950 1.860 1.960 1,432,000 2,759,340 1.9269 1.070 1.059 1.070 1.021 1.075 2,609,698 1.0573 2.63%
2008-07-23 0 1.900 1.900 1.910 1.870 1.910 3,718,000 7,024,820 1.8894 1.043 1.043 1.048 1.026 1.048 6,775,739 1.0368 0.00%
2008-07-22 0 1.900 1.850 1.900 1.770 1.910 3,730,000 7,003,780 1.8777 1.043 1.015 1.043 0.971 1.048 6,797,608 1.0303 -1.55%
2008-07-21 0 1.930 1.890 1.930 1.860 1.960 3,136,000 5,959,264 1.9003 1.059 1.037 1.059 1.021 1.075 5,715,094 1.0427 1.58%
2008-07-18 0 1.900 1.870 1.900 1.850 1.980 4,544,000 8,699,220 1.9144 1.043 1.026 1.043 1.015 1.086 8,281,054 1.0505 -2.06%
2008-07-17 0 1.940 1.910 1.940 1.910 1.950 1,700,000 3,262,120 1.9189 1.065 1.048 1.065 1.048 1.070 3,098,106 1.0529 2.11%
2008-07-16 0 1.900 1.900 1.940 1.880 1.980 1,342,000 2,568,240 1.9137 1.043 1.043 1.065 1.032 1.086 2,445,681 1.0501 -4.04%
2008-07-15 0 1.980 1.940 1.980 1.900 2.010 2,592,000 5,064,680 1.9540 1.086 1.065 1.086 1.043 1.103 4,723,700 1.0722 -1.00%
2008-07-14 0 2.000 2.000 2.010 1.950 2.090 4,590,000 9,178,040 1.9996 1.097 1.097 1.103 1.070 1.147 8,364,885 1.0972 -2.44%
2008-07-11 0 2.050 2.050 2.060 2.020 2.060 2,310,000 4,728,920 2.0472 1.125 1.125 1.130 1.108 1.130 4,209,779 1.1233 1.49%
2008-07-10 0 2.020 2.020 2.050 2.000 2.050 3,026,000 6,130,420 2.0259 1.108 1.108 1.125 1.097 1.125 5,514,628 1.1117 -0.98%
2008-07-09 0 2.040 2.040 2.050 2.040 2.080 3,139,000 6,446,440 2.0537 1.119 1.119 1.125 1.119 1.141 5,720,561 1.1269 0.99%
2008-07-08 0 2.020 2.020 2.040 1.980 2.080 4,040,000 8,142,980 2.0156 1.108 1.108 1.119 1.086 1.141 7,362,557 1.1060 -3.35%
2008-07-07 0 2.090 2.060 2.090 2.010 2.100 1,703,142 3,528,204 2.0716 1.147 1.130 1.147 1.103 1.152 3,103,832 1.1367 3.98%
2008-07-04 0 2.010 2.000 2.010 2.000 2.060 2,704,000 5,441,640 2.0124 1.103 1.097 1.103 1.097 1.130 4,927,810 1.1043 0.00%
2008-07-03 0 2.010 2.000 2.010 1.960 2.050 2,592,000 5,188,020 2.0016 1.103 1.097 1.103 1.075 1.125 4,723,700 1.0983 -1.95%
2008-07-02 0 2.050 2.030 2.050 1.960 2.220 3,970,800 8,135,076 2.0487 1.125 1.114 1.125 1.075 1.218 7,236,446 1.1242 -10.87%
2008-06-30 0 2.300 2.200 2.300 1.980 2.300 11,567,800 23,888,292 2.0651 1.262 1.207 1.262 1.086 1.262 21,081,333 1.1331 6.48%
2008-06-27 0 2.160 2.140 2.160 2.110 2.220 3,398,000 7,391,680 2.1753 1.185 1.174 1.185 1.158 1.218 6,192,566 1.1936 -4.42%
2008-06-26 0 2.260 2.200 2.260 2.180 2.260 1,818,000 4,039,380 2.2219 1.240 1.207 1.240 1.196 1.240 3,313,151 1.2192 3.67%
2008-06-25 0 2.180 2.180 2.200 2.100 2.220 1,388,000 3,021,280 2.1767 1.196 1.196 1.207 1.152 1.218 2,529,512 1.1944 1.40%
2008-06-24 0 2.150 2.150 2.160 2.120 2.210 4,034,000 8,722,600 2.1623 1.180 1.180 1.185 1.163 1.213 7,351,622 1.1865 -7.73%
2008-06-23 0 2.330 2.320 2.350 2.310 2.440 1,964,000 4,635,360 2.3602 1.279 1.273 1.289 1.268 1.339 3,579,223 1.2951 -4.51%
2008-06-20 0 2.440 2.440 2.460 2.440 2.560 1,754,001 4,367,842 2.4902 1.339 1.339 1.350 1.339 1.405 3,196,518 1.3664 -2.40%
2008-06-19 0 2.500 2.500 2.510 2.450 2.520 966,000 2,400,640 2.4851 1.372 1.372 1.377 1.344 1.383 1,760,453 1.3636 -2.34%
2008-06-18 0 2.560 2.480 2.560 2.420 2.560 2,802,000 7,033,840 2.5103 1.405 1.361 1.405 1.328 1.405 5,106,407 1.3775 0.39%
2008-06-17 0 2.550 2.520 2.550 2.470 2.580 1,826,000 4,623,960 2.5323 1.399 1.383 1.399 1.355 1.416 3,327,730 1.3895 0.00%
2008-06-16 0 2.550 2.530 2.560 2.500 2.580 676,000 1,707,760 2.5263 1.399 1.388 1.405 1.372 1.416 1,231,953 1.3862 2.00%
2008-06-13 0 2.500 2.500 2.550 2.500 2.580 1,304,000 3,292,440 2.5249 1.372 1.372 1.399 1.372 1.416 2,376,429 1.3855 -3.10%
2008-06-12 0 2.580 2.570 2.580 2.500 2.640 1,788,000 4,559,880 2.5503 1.416 1.410 1.416 1.372 1.449 3,258,478 1.3994 -2.64%
2008-06-11 0 2.650 2.630 2.650 2.620 2.700 1,788,000 4,727,000 2.6437 1.454 1.443 1.454 1.438 1.482 3,258,478 1.4507 -0.38%
2008-06-10 0 2.660 2.650 2.660 2.590 2.720 2,994,000 7,968,380 2.6614 1.460 1.454 1.460 1.421 1.493 5,456,311 1.4604 -2.92%
2008-06-06 0 2.740 2.700 2.740 2.660 2.740 749,000 2,023,320 2.7014 1.503 1.482 1.503 1.460 1.503 1,364,989 1.4823 1.86%
2008-06-05 0 2.690 2.690 2.700 2.640 2.720 1,194,000 3,184,260 2.6669 1.476 1.476 1.482 1.449 1.493 2,175,964 1.4634 -1.10%
2008-06-04 0 2.720 2.690 2.720 2.650 2.750 1,349,500 3,630,320 2.6901 1.493 1.476 1.493 1.454 1.509 2,459,349 1.4761 0.74%
2008-06-03 0 2.700 2.690 2.700 2.690 2.780 1,960,000 5,312,900 2.7107 1.482 1.476 1.482 1.476 1.525 3,571,934 1.4874 -0.37%
2008-06-02 0 2.710 2.710 2.750 2.710 2.790 2,208,000 6,051,480 2.7407 1.487 1.487 1.509 1.487 1.531 4,023,892 1.5039 -3.21%
2008-05-30 0 2.800 2.800 2.810 2.590 2.810 3,550,000 9,533,800 2.6856 1.536 1.536 1.542 1.421 1.542 6,469,573 1.4736 6.46%
2008-05-29 0 2.630 2.610 2.630 2.600 2.670 1,980,000 5,202,300 2.6274 1.443 1.432 1.443 1.427 1.465 3,608,382 1.4417 1.15%
2008-05-28 0 2.600 2.600 2.610 2.600 2.700 2,254,000 5,930,720 2.6312 1.427 1.427 1.432 1.427 1.482 4,107,724 1.4438 -2.26%
2008-05-27 0 2.660 2.660 2.670 2.640 2.690 1,482,000 3,945,420 2.6622 1.460 1.460 1.465 1.449 1.476 2,700,819 1.4608 2.31%
2008-05-26 0 2.600 2.600 2.610 2.600 2.750 2,594,000 6,820,860 2.6295 1.427 1.427 1.432 1.427 1.509 4,727,345 1.4429 -3.70%
2008-05-23 0 2.700 2.690 2.700 2.680 2.790 1,506,000 4,090,820 2.7163 1.482 1.476 1.482 1.471 1.531 2,744,557 1.4905 -1.82%
2008-05-22 0 2.750 2.750 2.780 2.650 2.830 4,352,000 11,808,900 2.7134 1.509 1.509 1.525 1.454 1.553 7,931,150 1.4889 0.00%
2008-05-21 0 2.750 2.730 2.760 2.740 2.810 3,964,000 10,954,060 2.7634 1.509 1.498 1.514 1.503 1.542 7,224,053 1.5163 -2.48%
2008-05-20 0 2.820 2.820 2.830 2.780 2.950 4,336,200 12,413,126 2.8627 1.547 1.547 1.553 1.525 1.619 7,902,356 1.5708 -3.09%
2008-05-19 0 2.910 2.900 2.910 2.850 2.920 3,174,000 9,178,200 2.8917 1.597 1.591 1.597 1.564 1.602 5,784,345 1.5867 2.11%
2008-05-16 0 2.850 2.850 2.880 2.830 2.980 1,405,734 4,038,963 2.8732 1.564 1.564 1.580 1.553 1.635 2,561,831 1.5766 -1.72%
2008-05-15 0 2.900 2.890 2.900 2.820 2.950 6,884,000 19,895,180 2.8901 1.591 1.586 1.591 1.547 1.619 12,545,505 1.5858 3.20%
2008-05-14 0 2.810 2.810 2.840 2.760 2.900 8,354,000 23,480,460 2.8107 1.542 1.542 1.558 1.514 1.591 15,224,455 1.5423 1.81%
2008-05-13 0 2.760 2.760 2.770 2.740 2.990 5,070,000 14,255,100 2.8117 1.514 1.514 1.520 1.503 1.641 9,239,644 1.5428 -6.12%
2008-05-09 0 2.940 2.930 2.940 2.890 3.100 3,265,000 9,669,650 2.9616 1.613 1.608 1.613 1.586 1.701 5,950,185 1.6251 -2.97%
2008-05-08 0 3.030 3.030 3.040 2.810 3.040 3,208,000 9,556,360 2.9789 1.663 1.663 1.668 1.542 1.668 5,846,308 1.6346 2.71%
2008-05-07 0 2.950 2.940 2.970 2.880 3.300 12,014,000 36,693,900 3.0543 1.619 1.613 1.630 1.580 1.811 21,894,495 1.6759 -2.32%
2008-05-06 0 3.020 3.010 3.020 2.690 3.030 11,730,000 34,210,220 2.9165 1.657 1.652 1.657 1.476 1.663 21,376,929 1.6003 13.53%
2008-05-05 0 2.660 2.650 2.680 2.550 2.730 4,038,000 10,706,440 2.6514 1.460 1.454 1.471 1.399 1.498 7,358,912 1.4549 3.91%
2008-05-02 0 2.560 2.550 2.560 2.480 2.600 1,978,000 5,034,760 2.5454 1.405 1.399 1.405 1.361 1.427 3,604,737 1.3967 -1.16%
2008-04-30 0 2.590 2.460 2.590 2.450 2.630 7,570,000 19,039,720 2.5152 1.421 1.350 1.421 1.344 1.443 13,795,682 1.3801 -0.38%
2008-04-29 0 2.600 2.580 2.600 2.580 2.650 3,035,000 7,896,680 2.6019 1.427 1.416 1.427 1.416 1.454 5,531,030 1.4277 1.96%
2008-04-28 0 2.550 2.520 2.530 2.530 2.630 2,398,300 6,215,080 2.5915 1.399 1.383 1.388 1.388 1.443 4,370,698 1.4220 -2.30%
2008-04-25 0 2.610 2.580 2.610 2.560 2.750 4,626,000 12,131,220 2.6224 1.432 1.416 1.432 1.405 1.509 8,430,492 1.4390 -2.97%
2008-04-24 0 2.690 2.680 2.690 2.530 2.700 5,100,000 13,445,420 2.6364 1.476 1.471 1.476 1.388 1.482 9,294,317 1.4466 5.49%
2008-04-23 0 2.550 2.550 2.570 2.470 2.570 3,092,000 7,876,480 2.5474 1.399 1.399 1.410 1.355 1.410 5,634,907 1.3978 0.00%
2008-04-22 0 2.550 2.520 2.550 2.440 2.600 2,635,000 6,633,630 2.5175 1.399 1.383 1.399 1.339 1.427 4,802,064 1.3814 0.39%
2008-04-21 0 2.540 2.540 2.590 2.510 2.610 852,000 2,182,440 2.5615 1.394 1.394 1.421 1.377 1.432 1,552,698 1.4056 -1.93%
2008-04-18 0 2.590 2.510 2.590 2.510 2.760 3,286,000 8,685,020 2.6430 1.421 1.377 1.421 1.377 1.514 5,988,456 1.4503 -1.15%
2008-04-17 0 2.620 2.600 2.620 2.580 2.620 3,944,000 10,265,500 2.6028 1.438 1.427 1.438 1.416 1.438 7,187,605 1.4282 1.16%
2008-04-16 0 2.590 2.580 2.590 2.550 2.620 3,052,000 7,871,900 2.5793 1.421 1.416 1.421 1.399 1.438 5,562,011 1.4153 1.57%
2008-04-15 0 2.550 2.530 2.550 2.490 2.620 2,506,000 6,365,840 2.5402 1.399 1.388 1.399 1.366 1.438 4,566,972 1.3939 -1.16%
2008-04-14 0 2.580 2.530 2.580 2.480 2.600 1,656,000 4,214,620 2.5451 1.416 1.388 1.416 1.361 1.427 3,017,919 1.3965 -1.15%
2008-04-11 0 2.610 2.580 2.600 2.560 2.690 2,946,000 7,735,220 2.6257 1.432 1.416 1.427 1.405 1.476 5,368,835 1.4408 0.38%
2008-04-10 0 2.600 2.600 2.610 2.520 2.610 1,134,000 2,902,880 2.5599 1.427 1.427 1.432 1.383 1.432 2,066,619 1.4047 2.77%
2008-04-09 0 2.530 2.520 2.530 2.480 2.730 4,606,000 11,893,780 2.5822 1.388 1.383 1.388 1.361 1.498 8,394,044 1.4169 -6.99%
2008-04-08 0 2.720 2.700 2.720 2.630 2.750 3,858,000 10,410,460 2.6984 1.493 1.482 1.493 1.443 1.509 7,030,877 1.4807 1.49%
2008-04-07 0 2.680 2.660 2.680 2.460 2.690 3,092,000 7,954,220 2.5725 1.471 1.460 1.471 1.350 1.476 5,634,907 1.4116 6.77%
2008-04-03 0 2.510 2.480 2.510 2.430 2.510 2,120,000 5,236,580 2.4701 1.377 1.361 1.377 1.333 1.377 3,863,520 1.3554 0.40%
2008-04-02 0 2.500 2.490 2.500 2.480 2.680 4,404,441 11,241,691 2.5524 1.372 1.366 1.372 1.361 1.471 8,026,720 1.4005 0.40%
2008-04-01 0 2.490 2.460 2.490 2.440 2.780 7,009,000 18,103,850 2.5829 1.366 1.350 1.366 1.339 1.525 12,773,307 1.4173 -4.23%
2008-03-31 0 2.600 2.510 2.550 2.170 2.620 11,698,000 28,556,600 2.4412 1.427 1.377 1.399 1.191 1.438 21,318,611 1.3395 20.37%
2008-03-28 0 2.160 2.160 2.190 2.120 2.210 5,217,000 11,383,340 2.1820 1.185 1.185 1.202 1.163 1.213 9,507,539 1.1973 -3.57%
2008-03-27 0 2.240 2.230 2.240 2.060 2.250 5,366,000 11,367,244 2.1184 1.229 1.224 1.229 1.130 1.235 9,779,079 1.1624 6.16%
2008-03-26 0 2.110 2.080 2.110 2.030 2.110 3,052,001 6,340,992 2.0777 1.158 1.141 1.158 1.114 1.158 5,562,013 1.1401 1.93%
2008-03-25 0 2.070 2.070 2.080 2.030 2.140 4,084,000 8,454,780 2.0702 1.136 1.136 1.141 1.114 1.174 7,442,743 1.1360 1.97%
2008-03-20 0 2.030 2.030 2.070 1.750 2.140 6,640,000 13,041,300 1.9641 1.114 1.114 1.136 0.960 1.174 12,100,836 1.0777 -5.14%
2008-03-19 0 2.140 2.110 2.140 2.050 2.160 8,678,000 18,160,080 2.0927 1.174 1.158 1.174 1.125 1.185 15,814,918 1.1483 5.42%
2008-03-18 0 2.030 2.020 2.060 1.990 2.240 6,926,000 14,172,270 2.0462 1.114 1.108 1.130 1.092 1.229 12,622,047 1.1228 -7.73%
2008-03-17 0 2.200 2.160 2.190 2.000 2.300 4,923,000 10,669,158 2.1672 1.207 1.185 1.202 1.097 1.262 8,971,749 1.1892 -10.93%
2008-03-14 0 2.470 2.470 2.480 2.450 2.630 4,000,000 10,060,920 2.5152 1.355 1.355 1.361 1.344 1.443 7,289,660 1.3802 -6.08%
2008-03-13 0 2.630 2.620 2.630 2.590 2.680 2,910,000 7,635,580 2.6239 1.443 1.438 1.443 1.421 1.471 5,303,228 1.4398 1.54%
2008-03-12 0 2.590 2.570 2.590 2.500 2.740 6,228,000 16,073,260 2.5808 1.421 1.410 1.421 1.372 1.503 11,350,001 1.4161 0.39%
2008-03-11 0 2.580 2.540 2.590 2.500 2.600 7,804,000 20,369,210 2.6101 1.416 1.394 1.421 1.372 1.427 14,222,127 1.4322 -1.15%
2008-03-10 0 2.610 2.600 2.610 2.500 2.780 2,494,000 6,582,240 2.6392 1.432 1.427 1.432 1.372 1.525 4,545,103 1.4482 -6.12%
2008-03-07 0 2.780 2.780 2.790 2.770 2.860 5,082,000 14,223,574 2.7988 1.525 1.525 1.531 1.520 1.569 9,261,513 1.5358 -3.47%
2008-03-06 0 2.880 2.880 2.890 2.880 2.940 10,425,100 30,025,218 2.8801 1.580 1.580 1.586 1.580 1.613 18,998,859 1.5804 -0.35%
2008-03-05 0 2.890 2.890 2.900 2.760 2.900 6,574,000 18,654,760 2.8377 1.586 1.586 1.591 1.514 1.591 11,980,557 1.5571 1.76%
2008-03-04 0 2.840 2.820 2.840 2.780 2.940 6,314,000 18,009,220 2.8523 1.558 1.547 1.558 1.525 1.613 11,506,729 1.5651 -2.07%
2008-03-03 0 2.900 2.890 2.900 2.840 3.020 8,940,000 26,111,660 2.9208 1.591 1.586 1.591 1.558 1.657 16,292,391 1.6027 -3.01%
2008-02-29 0 2.990 2.990 3.000 2.930 3.140 10,954,000 32,853,800 2.9993 1.641 1.641 1.646 1.608 1.723 19,962,735 1.6458 -4.78%
2008-02-28 0 3.140 3.140 3.150 3.120 3.190 4,560,000 14,350,804 3.1471 1.723 1.723 1.728 1.712 1.750 8,310,213 1.7269 0.96%
2008-02-27 0 3.110 3.100 3.110 3.080 3.240 10,460,000 32,781,760 3.1340 1.707 1.701 1.707 1.690 1.778 19,062,462 1.7197 1.63%
2008-02-26 0 3.060 3.050 3.070 3.000 3.200 2,940,000 9,095,660 3.0938 1.679 1.674 1.685 1.646 1.756 5,357,900 1.6976 -0.33%
2008-02-25 0 3.070 3.070 3.100 2.820 3.260 12,828,000 39,262,780 3.0607 1.685 1.685 1.701 1.547 1.789 23,377,940 1.6795 -6.12%
2008-02-22 0 3.270 3.280 3.290 3.220 3.330 3,548,000 11,672,140 3.2898 1.794 1.800 1.805 1.767 1.827 6,465,929 1.8052 0.00%
2008-02-21 0 3.270 3.250 3.280 3.210 3.360 3,396,000 11,115,880 3.2732 1.794 1.783 1.800 1.761 1.844 6,188,922 1.7961 1.55%
2008-02-20 0 3.220 3.220 3.250 3.160 3.360 4,428,000 14,280,820 3.2251 1.767 1.767 1.783 1.734 1.844 8,069,654 1.7697 -3.30%
2008-02-19 0 3.330 3.320 3.340 3.240 3.340 9,292,000 30,638,860 3.2973 1.827 1.822 1.833 1.778 1.833 16,933,881 1.8093 1.52%
2008-02-18 0 3.280 3.280 3.300 3.210 3.330 3,434,000 11,286,240 3.2866 1.800 1.800 1.811 1.761 1.827 6,258,173 1.8034 2.50%
2008-02-15 0 3.200 3.190 3.200 3.150 3.340 4,202,000 13,427,880 3.1956 1.756 1.750 1.756 1.728 1.833 7,657,788 1.7535 -2.14%
2008-02-14 0 3.270 3.270 3.280 3.260 3.550 5,528,000 18,694,640 3.3818 1.794 1.794 1.800 1.789 1.948 10,074,310 1.8557 -3.82%
2008-02-13 0 3.400 3.400 3.410 3.300 3.600 4,956,000 16,932,520 3.4166 1.866 1.866 1.871 1.811 1.975 9,031,889 1.8747 3.03%
2008-02-12 0 3.300 3.290 3.300 3.260 3.430 2,852,000 9,454,660 3.3151 1.811 1.805 1.811 1.789 1.882 5,197,528 1.8191 -1.49%
2008-02-11 0 3.350 3.340 3.370 3.330 3.450 792,000 2,670,700 3.3721 1.838 1.833 1.849 1.827 1.893 1,443,353 1.8503 -2.05%
2008-02-06 0 3.420 3.410 3.420 3.230 3.480 3,184,000 10,552,340 3.3142 1.877 1.871 1.877 1.772 1.910 5,802,570 1.8186 -1.72%
2008-02-05 0 3.480 3.470 3.480 3.470 3.730 2,832,000 9,942,060 3.5106 1.910 1.904 1.910 1.904 2.047 5,161,079 1.9264 -3.60%
2008-02-04 0 3.610 3.590 3.600 3.490 3.710 5,456,000 19,833,800 3.6352 1.981 1.970 1.975 1.915 2.036 9,943,097 1.9947 6.49%
2008-02-01 0 3.390 3.380 3.390 3.360 3.440 1,360,000 4,631,260 3.4053 1.860 1.855 1.860 1.844 1.888 2,478,484 1.8686 4.31%
2008-01-31 0 3.250 3.260 3.280 3.200 3.430 3,452,000 11,617,040 3.3653 1.783 1.789 1.800 1.756 1.882 6,290,977 1.8466 -4.13%
2008-01-30 0 3.390 3.360 3.390 3.310 3.510 2,942,000 9,913,720 3.3697 1.860 1.844 1.860 1.816 1.926 5,361,545 1.8490 2.42%
2008-01-29 0 3.310 3.300 3.310 3.290 3.900 6,428,242 21,944,654 3.4138 1.816 1.811 1.816 1.805 2.140 11,714,925 1.8732 -11.73%
2008-01-28 0 3.750 3.690 3.750 3.140 3.880 11,094,000 39,595,900 3.5691 2.058 2.025 2.058 1.723 2.129 20,217,873 1.9585 17.19%
2008-01-25 0 3.200 3.200 3.210 3.100 3.210 10,139,000 32,150,640 3.1710 1.756 1.756 1.761 1.701 1.761 18,477,466 1.7400 8.47%
2008-01-24 0 2.950 3.000 3.070 2.900 3.240 11,354,000 35,126,780 3.0938 1.619 1.646 1.685 1.591 1.778 20,691,701 1.6976 -5.75%
2008-01-23 0 3.130 3.120 3.130 2.980 3.400 6,901,780 21,561,852 3.1241 1.718 1.712 1.718 1.635 1.866 12,577,908 1.7143 2.62%
2008-01-22 0 3.050 3.050 3.150 2.680 3.300 13,692,445 41,585,260 3.0371 1.674 1.674 1.728 1.471 1.811 24,953,318 1.6665 -9.50%
2008-01-21 0 3.370 3.370 3.380 3.330 3.800 8,123,000 28,631,160 3.5247 1.849 1.849 1.855 1.827 2.085 14,803,478 1.9341 -11.32%
2008-01-18 0 3.800 3.740 3.800 3.600 3.900 8,060,000 30,214,620 3.7487 2.085 2.052 2.085 1.975 2.140 14,688,665 2.0570 -5.00%
2008-01-17 0 4.000 4.000 4.100 3.870 4.120 5,625,000 22,476,320 3.9958 2.195 2.195 2.250 2.124 2.261 10,251,085 2.1926 -2.91%
2008-01-16 0 4.120 4.010 4.080 3.650 4.180 6,854,000 26,685,940 3.8935 2.261 2.200 2.239 2.003 2.294 12,490,833 2.1364 -2.60%
2008-01-15 0 4.230 4.210 4.230 4.140 4.450 2,574,000 11,143,100 4.3291 2.321 2.310 2.321 2.272 2.442 4,690,896 2.3755 -3.42%
2008-01-14 0 4.380 4.380 4.390 4.380 4.500 2,840,100 12,519,832 4.4082 2.403 2.403 2.409 2.403 2.469 5,175,841 2.4189 -2.45%
2008-01-11 0 4.490 4.460 4.490 4.430 4.500 6,370,000 28,380,840 4.4554 2.464 2.447 2.464 2.431 2.469 11,608,784 2.4448 1.35%
2008-01-10 0 4.430 4.390 4.400 4.350 4.480 3,470,000 15,256,580 4.3967 2.431 2.409 2.414 2.387 2.458 6,323,780 2.4126 -1.34%
2008-01-09 0 4.490 4.400 4.490 4.390 4.500 5,175,000 22,828,440 4.4113 2.464 2.414 2.464 2.409 2.469 9,430,998 2.4206 1.35%
2008-01-08 0 4.430 4.430 4.480 4.410 4.500 5,553,000 24,726,270 4.4528 2.431 2.431 2.458 2.420 2.469 10,119,871 2.4433 -0.23%
2008-01-07 0 4.440 4.430 4.440 4.390 4.580 3,998,000 17,886,520 4.4739 2.436 2.431 2.436 2.409 2.513 7,286,015 2.4549 -3.90%
2008-01-04 0 4.620 4.650 4.660 4.500 4.820 3,514,000 16,302,240 4.6392 2.535 2.552 2.557 2.469 2.645 6,403,967 2.5456 -1.07%
2008-01-03 0 4.670 4.650 4.660 4.650 4.760 3,044,000 14,246,740 4.6803 2.563 2.552 2.557 2.552 2.612 5,547,431 2.5682 -2.30%
2008-01-02 0 4.780 4.780 4.800 4.760 4.820 2,698,000 12,932,800 4.7935 2.623 2.623 2.634 2.612 2.645 4,916,876 2.6303 -0.42%
2007-12-31 0 4.800 4.790 4.830 4.650 4.820 1,885,000 8,933,850 4.7394 2.634 2.628 2.650 2.552 2.645 3,435,252 2.6006 4.12%
2007-12-28 0 4.610 4.590 4.620 4.590 4.720 1,052,000 4,859,880 4.6197 2.530 2.519 2.535 2.519 2.590 1,917,181 2.5349 -0.65%
2007-12-27 0 4.640 4.620 4.680 4.620 4.790 878,000 4,095,380 4.6644 2.546 2.535 2.568 2.535 2.628 1,600,080 2.5595 -0.64%
2007-12-24 0 4.670 4.670 4.700 4.600 4.800 440,000 2,075,060 4.7160 2.563 2.563 2.579 2.524 2.634 801,863 2.5878 -1.68%
2007-12-21 0 4.750 4.750 4.760 4.700 4.840 2,783,000 13,215,190 4.7485 2.606 2.606 2.612 2.579 2.656 5,071,781 2.6056 2.59%
2007-12-20 0 4.630 4.640 4.650 4.400 4.720 3,852,000 17,747,600 4.6074 2.541 2.546 2.552 2.414 2.590 7,019,943 2.5282 4.75%
2007-12-19 1 - - - - - 0 0 - 2.425 - - - - 0 - 0.00%
2007-12-18 0 4.420 4.410 4.450 4.350 4.520 1,360,000 6,070,420 4.4635 2.425 2.420 2.442 2.387 2.480 2,478,484 2.4492 0.45%
2007-12-17 0 4.400 4.400 4.410 4.350 4.510 1,822,000 8,134,180 4.4644 2.414 2.414 2.420 2.387 2.475 3,320,440 2.4497 -2.22%
2007-12-14 0 4.500 4.500 4.510 4.500 4.700 4,512,000 20,457,620 4.5340 2.469 2.469 2.475 2.469 2.579 8,222,737 2.4879 -1.96%
2007-12-13 0 4.590 4.580 4.590 4.580 4.750 6,288,000 29,245,220 4.6510 2.519 2.513 2.519 2.513 2.606 11,459,346 2.5521 -1.08%
2007-12-12 0 4.640 4.620 4.640 4.600 4.740 6,153,000 28,604,780 4.6489 2.546 2.535 2.546 2.524 2.601 11,213,320 2.5510 -2.11%
2007-12-11 0 4.740 4.730 4.750 4.560 4.750 7,582,000 35,189,800 4.6412 2.601 2.595 2.606 2.502 2.606 13,817,551 2.5467 5.33%
2007-12-10 0 4.500 4.500 4.520 4.450 4.530 3,128,000 14,057,320 4.4940 2.469 2.469 2.480 2.442 2.486 5,700,514 2.4660 0.45%
2007-12-07 0 4.480 4.470 4.480 4.440 4.570 6,266,000 28,184,300 4.4980 2.458 2.453 2.458 2.436 2.508 11,419,253 2.4681 0.67%
2007-12-06 0 4.450 4.440 4.450 4.420 4.690 8,779,109 39,660,316 4.5176 2.442 2.436 2.442 2.425 2.574 15,999,180 2.4789 -2.41%
2007-12-05 0 4.560 4.550 4.560 4.530 4.650 3,028,000 13,840,840 4.5710 2.502 2.497 2.502 2.486 2.552 5,518,273 2.5082 -1.94%
2007-12-04 0 4.650 4.620 4.650 4.600 4.700 1,886,000 8,771,140 4.6507 2.552 2.535 2.552 2.524 2.579 3,437,075 2.5519 1.09%
2007-12-03 0 4.600 4.600 4.620 4.540 4.720 4,330,027 20,115,295 4.6455 2.524 2.524 2.535 2.491 2.590 7,891,106 2.5491 -0.86%
2007-11-30 0 4.640 4.610 4.620 4.510 4.680 4,896,000 22,514,120 4.5985 2.546 2.530 2.535 2.475 2.568 8,922,544 2.5233 1.09%
2007-11-29 0 4.590 4.560 4.590 4.450 4.680 8,416,000 38,179,140 4.5365 2.519 2.502 2.519 2.442 2.568 15,337,445 2.4893 3.38%
2007-11-28 0 4.440 4.440 4.460 4.300 4.700 8,088,000 35,989,580 4.4498 2.436 2.436 2.447 2.360 2.579 14,739,693 2.4417 -5.13%
2007-11-27 0 4.680 4.670 4.680 4.600 4.750 7,570,000 35,171,820 4.6462 2.568 2.563 2.568 2.524 2.606 13,795,682 2.5495 0.65%
2007-11-26 0 4.650 4.680 4.690 4.600 5.050 10,276,000 49,405,140 4.8078 2.552 2.568 2.574 2.524 2.771 18,727,137 2.6382 -4.32%
2007-11-23 0 4.860 4.860 4.870 4.700 5.000 2,878,115 14,103,808 4.9004 2.667 2.667 2.672 2.579 2.744 5,245,120 2.6889 -0.61%
2007-11-22 0 4.890 4.840 4.880 4.800 5.100 5,556,000 27,602,100 4.9680 2.683 2.656 2.678 2.634 2.798 10,125,338 2.7260 -4.68%
2007-11-21 0 5.130 5.080 5.130 5.070 5.420 4,614,000 24,014,120 5.2046 2.815 2.788 2.815 2.782 2.974 8,408,623 2.8559 -3.02%
2007-11-20 0 5.290 5.280 5.290 5.110 5.500 7,432,000 38,694,180 5.2064 2.903 2.897 2.903 2.804 3.018 13,544,189 2.8569 -3.82%
2007-11-19 0 5.500 5.500 5.520 5.410 5.600 1,669,000 9,167,090 5.4926 3.018 3.018 3.029 2.969 3.073 3,041,611 3.0139 -2.14%
2007-11-16 0 5.620 5.620 5.680 5.400 5.700 6,902,900 38,171,756 5.5298 3.084 3.084 3.117 2.963 3.128 12,579,949 3.0343 3.69%
2007-11-15 0 5.420 5.420 5.440 5.350 5.800 3,168,000 17,413,120 5.4966 2.974 2.974 2.985 2.936 3.183 5,773,411 3.0161 -3.39%
2007-11-14 0 5.610 5.600 5.610 5.290 5.630 10,820,000 57,811,040 5.3430 3.078 3.073 3.078 2.903 3.089 19,718,531 2.9318 8.51%
2007-11-13 0 5.170 5.170 5.250 5.050 5.400 9,622,665 49,820,985 5.1775 2.837 2.837 2.881 2.771 2.963 17,536,490 2.8410 -4.44%
2007-11-12 0 5.410 5.400 5.410 5.130 5.590 7,443,230 39,391,601 5.2923 2.969 2.963 2.969 2.815 3.067 13,564,654 2.9040 -5.42%
2007-11-09 0 5.720 5.730 5.760 5.660 5.950 11,482,000 67,172,040 5.8502 3.139 3.144 3.161 3.106 3.265 20,924,970 3.2101 -0.52%
2007-11-08 0 5.750 5.720 5.750 5.360 5.850 29,812,850 169,681,764 5.6916 3.155 3.139 3.155 2.941 3.210 54,331,387 3.1231 8.29%
2007-11-07 0 5.310 5.280 5.290 5.280 5.500 8,092,789 43,431,500 5.3667 2.914 2.897 2.903 2.897 3.018 14,748,421 2.9448 0.57%
2007-11-06 0 5.280 5.280 5.300 5.100 5.400 6,420,000 34,022,980 5.2995 2.897 2.897 2.908 2.798 2.963 11,699,905 2.9080 1.93%
2007-11-05 0 5.180 5.180 5.190 5.170 5.500 6,826,000 36,088,780 5.2870 2.842 2.842 2.848 2.837 3.018 12,439,805 2.9011 -2.26%
2007-11-02 0 5.300 5.300 5.310 5.000 5.350 7,626,500 39,865,658 5.2273 2.908 2.908 2.914 2.744 2.936 13,898,648 2.8683 -1.49%
2007-11-01 0 5.380 5.350 5.380 5.330 5.640 5,908,000 32,307,960 5.4685 2.952 2.936 2.952 2.925 3.095 10,766,828 3.0007 -2.18%
2007-10-31 0 5.500 5.480 5.490 5.110 5.580 18,410,000 100,077,180 5.4360 3.018 3.007 3.012 2.804 3.062 33,550,661 2.9829 7.63%
2007-10-30 0 5.110 5.100 5.120 5.100 5.200 6,201,500 31,952,880 5.1524 2.804 2.798 2.809 2.798 2.853 11,301,707 2.8273 0.39%
2007-10-29 0 5.090 5.080 5.090 5.020 5.220 9,890,074 50,630,308 5.1193 2.793 2.788 2.793 2.755 2.864 18,023,820 2.8091 2.83%
2007-10-26 0 4.950 4.970 4.980 4.800 5.000 8,232,357 40,030,434 4.8626 2.716 2.727 2.733 2.634 2.744 15,002,771 2.6682 2.06%
2007-10-25 0 4.850 4.830 4.860 4.800 4.920 6,580,000 31,905,260 4.8488 2.661 2.650 2.667 2.634 2.700 11,991,491 2.6607 2.32%
2007-10-24 0 4.740 4.740 4.750 4.720 4.940 5,603,310 26,975,449 4.8142 2.601 2.601 2.606 2.590 2.711 10,211,557 2.6417 -1.86%
2007-10-23 0 4.830 4.820 4.830 4.790 4.900 5,342,960 25,878,842 4.8435 2.650 2.645 2.650 2.628 2.689 9,737,091 2.6578 0.21%
2007-10-22 0 4.820 4.800 4.820 4.760 4.880 7,374,000 35,550,980 4.8211 2.645 2.634 2.645 2.612 2.678 13,438,489 2.6455 -1.63%
2007-10-18 0 4.900 4.860 4.900 4.870 5.100 7,986,500 39,492,830 4.9449 2.689 2.667 2.689 2.672 2.798 14,554,718 2.7134 0.00%
2007-10-17 0 4.900 4.900 4.940 4.700 5.000 5,584,900 27,043,800 4.8423 2.689 2.689 2.711 2.579 2.744 10,178,006 2.6571 0.82%
2007-10-16 0 4.860 4.850 4.860 4.670 5.070 6,782,000 33,182,020 4.8927 2.667 2.661 2.667 2.563 2.782 12,359,619 2.6847 -4.14%
2007-10-15 0 5.070 5.050 5.060 5.050 5.240 5,269,000 26,874,630 5.1005 2.782 2.771 2.777 2.771 2.875 9,602,305 2.7988 -1.17%
2007-10-12 0 5.130 5.080 5.130 5.010 5.300 5,564,000 28,585,160 5.1375 2.815 2.788 2.815 2.749 2.908 10,139,917 2.8191 -5.18%
2007-10-11 0 5.410 5.410 5.450 5.380 5.620 6,249,800 34,535,380 5.5258 2.969 2.969 2.991 2.952 3.084 11,389,730 3.0322 -1.64%
2007-10-10 0 5.500 5.490 5.500 5.440 5.640 9,373,000 52,136,220 5.5624 3.018 3.012 3.018 2.985 3.095 17,081,496 3.0522 2.42%
2007-10-09 0 5.370 5.350 5.380 5.230 5.570 4,905,000 26,253,130 5.3523 2.947 2.936 2.952 2.870 3.056 8,938,946 2.9369 -1.83%
2007-10-08 0 5.470 5.450 5.470 5.340 5.700 7,158,000 39,352,760 5.4977 3.002 2.991 3.002 2.930 3.128 13,044,847 3.0167 2.43%
2007-10-05 0 5.340 5.340 5.350 5.150 5.350 4,979,000 26,330,060 5.2882 2.930 2.930 2.936 2.826 2.936 9,073,805 2.9018 3.69%
2007-10-04 0 5.150 5.140 5.200 5.000 5.320 3,724,200 19,394,992 5.2078 2.826 2.820 2.853 2.744 2.919 6,787,038 2.8577 -3.20%
2007-10-03 0 5.320 5.320 5.330 5.180 5.460 16,926,530 90,313,781 5.3356 2.919 2.919 2.925 2.842 2.996 30,847,163 2.9278 4.31%
2007-10-02 0 5.100 5.030 5.100 4.850 5.170 17,499,630 88,093,222 5.0340 2.798 2.760 2.798 2.661 2.837 31,891,589 2.7623 6.47%
2007-09-28 0 4.790 4.790 4.800 4.550 4.850 6,739,900 31,938,449 4.7387 2.628 2.628 2.634 2.497 2.661 12,282,895 2.6002 0.00%
2007-09-27 0 4.790 4.760 4.770 4.730 5.050 6,994,600 33,675,540 4.8145 2.628 2.612 2.617 2.595 2.771 12,747,064 2.6418 2.13%
2007-09-25 0 4.690 4.660 4.700 4.660 4.910 4,279,000 20,653,000 4.8266 2.574 2.557 2.579 2.557 2.694 7,798,114 2.6485 -3.50%
2007-09-24 0 4.860 4.860 4.890 4.850 5.000 3,500,000 17,218,260 4.9195 2.667 2.667 2.683 2.661 2.744 6,378,453 2.6994 -2.02%
2007-09-21 0 4.960 4.950 4.970 4.850 5.050 4,574,310 22,557,541 4.9314 2.722 2.716 2.727 2.661 2.771 8,336,291 2.7059 -0.60%
2007-09-20 0 4.990 4.950 4.990 4.850 5.100 2,961,000 14,757,300 4.9839 2.738 2.716 2.738 2.661 2.798 5,396,171 2.7348 0.00%
2007-09-19 0 4.990 4.980 4.990 4.980 5.130 5,447,500 27,215,835 4.9960 2.738 2.733 2.738 2.733 2.815 9,927,606 2.7414 2.04%
2007-09-18 0 4.890 4.880 4.890 4.850 4.990 2,688,000 13,176,740 4.9021 2.683 2.678 2.683 2.661 2.738 4,898,652 2.6899 -1.81%
2007-09-17 0 4.980 4.980 4.990 4.900 5.000 1,602,000 7,962,040 4.9701 2.733 2.733 2.738 2.689 2.744 2,919,509 2.7272 1.84%
2007-09-14 0 4.890 4.880 4.890 4.870 5.050 2,513,000 12,419,080 4.9419 2.683 2.678 2.683 2.672 2.771 4,579,729 2.7117 -1.81%
2007-09-13 0 4.980 4.980 5.000 4.980 5.150 4,498,000 22,759,300 5.0599 2.733 2.733 2.744 2.733 2.826 8,197,223 2.7765 -2.35%
2007-09-12 0 5.100 5.100 5.110 4.970 5.110 4,598,352 23,135,325 5.0312 2.798 2.798 2.804 2.727 2.804 8,380,106 2.7607 2.00%
2007-09-11 0 5.000 4.990 5.000 4.950 5.090 5,454,000 27,281,320 5.0021 2.744 2.738 2.744 2.716 2.793 9,939,452 2.7448 0.60%
2007-09-10 0 4.970 4.960 4.970 4.870 5.000 2,468,000 12,186,820 4.9379 2.727 2.722 2.727 2.672 2.744 4,497,720 2.7096 -0.40%
2007-09-07 0 4.990 4.990 5.000 4.980 5.050 3,769,000 18,867,590 5.0060 2.738 2.738 2.744 2.733 2.771 6,868,682 2.7469 1.01%
2007-09-06 0 4.940 4.940 4.950 4.920 5.100 4,596,000 22,940,340 4.9914 2.711 2.711 2.716 2.700 2.798 8,375,820 2.7389 -1.40%
2007-09-05 0 5.010 5.000 5.010 4.990 5.110 4,697,400 23,588,500 5.0216 2.749 2.744 2.749 2.738 2.804 8,560,613 2.7555 -0.60%
2007-09-04 0 5.040 5.020 5.040 5.000 5.110 3,094,000 15,611,640 5.0458 2.766 2.755 2.766 2.744 2.804 5,638,552 2.7687 -0.79%
2007-09-03 0 5.080 5.030 5.090 5.030 5.250 4,136,000 21,136,480 5.1104 2.788 2.760 2.793 2.760 2.881 7,537,509 2.8042 -3.24%
2007-08-31 0 5.250 5.200 5.250 4.880 5.300 13,119,000 65,934,730 5.0259 2.881 2.853 2.881 2.678 2.908 23,908,263 2.7578 6.28%
2007-08-30 0 4.940 4.940 4.950 4.880 5.080 9,589,000 47,462,800 4.9497 2.711 2.711 2.716 2.678 2.788 17,475,138 2.7160 5.11%
2007-08-29 0 4.700 4.700 4.710 4.400 4.710 11,098,100 50,170,722 4.5207 2.579 2.579 2.584 2.414 2.584 20,225,345 2.4806 0.00%
2007-08-28 0 4.700 4.700 4.720 4.660 5.070 7,650,000 37,544,840 4.9078 2.579 2.579 2.590 2.557 2.782 13,941,475 2.6930 -5.24%
2007-08-27 0 4.960 4.980 5.000 4.950 5.220 3,962,500 20,283,750 5.1189 2.722 2.733 2.744 2.716 2.864 7,221,320 2.8089 -2.36%
2007-08-24 0 5.080 5.040 5.080 4.950 5.150 2,999,000 15,073,970 5.0263 2.788 2.766 2.788 2.716 2.826 5,465,423 2.7581 0.20%
2007-08-23 0 5.070 5.040 5.070 5.000 5.150 4,412,000 22,385,420 5.0738 2.782 2.766 2.782 2.744 2.826 8,040,495 2.7841 3.05%
2007-08-22 0 4.920 4.910 4.920 4.800 4.940 5,015,000 24,489,280 4.8832 2.700 2.694 2.700 2.634 2.711 9,139,412 2.6795 2.50%
2007-08-21 0 4.800 4.760 4.800 4.740 5.000 7,052,000 33,939,960 4.8128 2.634 2.612 2.634 2.601 2.744 12,851,671 2.6409 3.90%
2007-08-20 0 4.620 4.600 4.620 4.400 4.620 5,653,000 25,442,810 4.5008 2.535 2.524 2.535 2.414 2.535 10,302,112 2.4697 7.44%
2007-08-17 0 4.300 4.300 4.360 4.200 4.500 15,924,000 68,213,120 4.2837 2.360 2.360 2.392 2.305 2.469 29,020,137 2.3505 -2.71%
2007-08-16 0 4.420 4.420 4.430 4.260 4.450 10,824,000 47,357,395 4.3752 2.425 2.425 2.431 2.338 2.442 19,725,821 2.4008 -2.00%
2007-08-15 0 4.510 4.500 4.520 4.460 4.750 9,410,400 42,689,520 4.5364 2.475 2.469 2.480 2.447 2.606 17,149,655 2.4892 -0.44%
2007-08-14 0 4.530 4.470 4.500 4.400 4.590 7,201,650 32,609,720 4.5281 2.486 2.453 2.469 2.414 2.519 13,124,395 2.4847 3.19%
2007-08-13 0 4.390 4.390 4.430 4.350 4.880 9,286,200 41,836,960 4.5053 2.409 2.409 2.431 2.387 2.678 16,923,311 2.4721 -4.15%
2007-08-10 0 4.580 4.580 4.590 4.300 4.750 6,986,500 31,729,335 4.5415 2.513 2.513 2.519 2.360 2.606 12,732,303 2.4920 -4.18%
2007-08-09 0 4.780 4.770 4.780 4.650 4.880 14,438,000 69,239,740 4.7957 2.623 2.617 2.623 2.552 2.678 26,312,029 2.6315 5.99%
2007-08-08 0 4.510 4.480 4.510 4.250 4.600 16,900,000 74,062,220 4.3824 2.475 2.458 2.475 2.332 2.524 30,798,815 2.4047 7.89%
2007-08-07 0 4.180 4.200 4.250 3.980 4.860 30,026,500 129,091,020 4.2992 2.294 2.305 2.332 2.184 2.667 54,720,746 2.3591 -11.06%
2007-08-06 0 4.700 4.650 4.700 4.500 4.850 13,464,000 62,852,700 4.6682 2.579 2.552 2.579 2.469 2.661 24,536,996 2.5615 -6.19%
2007-08-03 0 5.010 5.000 5.040 4.860 5.200 14,505,111 72,213,273 4.9785 2.749 2.744 2.766 2.667 2.853 26,434,333 2.7318 1.62%
2007-08-02 0 4.930 4.910 4.920 4.830 5.300 8,398,000 42,300,546 5.0370 2.705 2.694 2.700 2.650 2.908 15,304,642 2.7639 -4.09%
2007-08-01 0 5.140 5.100 5.150 4.990 5.420 24,287,000 126,302,610 5.2004 2.820 2.798 2.826 2.738 2.974 44,260,995 2.8536 -1.15%
2007-07-31 0 5.200 5.190 5.200 5.180 5.340 14,942,000 78,220,740 5.2350 2.853 2.848 2.853 2.842 2.930 27,230,526 2.8725 0.97%
2007-07-30 0 5.150 5.180 5.230 5.080 5.700 29,979,000 157,127,340 5.2412 2.826 2.842 2.870 2.788 3.128 54,634,181 2.8760 -10.59%
2007-07-27 0 5.760 5.750 5.820 5.600 5.940 18,010,000 104,499,120 5.8023 3.161 3.155 3.194 3.073 3.259 32,821,695 3.1838 -6.19%
2007-07-26 0 6.140 6.140 6.150 6.000 6.290 10,243,400 62,902,210 6.1408 3.369 3.369 3.375 3.292 3.451 18,667,726 3.3696 3.02%
2007-07-25 0 5.960 5.960 5.980 5.880 6.020 7,094,500 42,514,109 5.9925 3.270 3.270 3.281 3.226 3.303 12,929,124 3.2882 -0.83%
2007-07-24 0 6.010 6.000 6.010 5.850 6.030 13,875,000 83,119,730 5.9906 3.298 3.292 3.298 3.210 3.309 25,286,009 3.2872 3.26%
2007-07-23 0 5.820 5.810 5.820 5.400 5.820 11,001,000 62,682,360 5.6979 3.194 3.188 3.194 2.963 3.194 20,048,388 3.1266 7.98%
2007-07-20 0 5.390 5.370 5.410 5.280 5.450 8,499,000 45,644,090 5.3705 2.958 2.947 2.969 2.897 2.991 15,488,706 2.9469 1.13%
2007-07-19 0 5.330 5.320 5.330 5.100 5.450 16,427,000 86,824,840 5.2855 2.925 2.919 2.925 2.798 2.991 29,936,812 2.9003 -2.20%
2007-07-18 1 - - - - - 0 0 - 2.991 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 2.991 - - - - 0 - 0.00%
2007-07-16 0 5.450 5.360 5.450 5.320 5.490 8,119,000 43,801,322 5.3949 2.991 2.941 2.991 2.919 3.012 14,796,188 2.9603 4.21%
2007-07-13 0 5.230 5.180 5.230 5.160 5.550 24,592,000 129,669,030 5.2728 2.870 2.842 2.870 2.831 3.045 44,816,831 2.8933 -7.43%
2007-07-12 0 5.650 5.630 5.650 5.010 6.660 57,478,500 331,097,410 5.7604 3.100 3.089 3.100 2.749 3.654 104,749,684 3.1608 23.90%
2007-07-11 1 - - - - - 0 0 - 2.502 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 2.502 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 2.502 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 2.502 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 2.502 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 2.502 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 2.502 - - - - 0 - 0.00%
2007-06-29 0 4.560 4.530 4.560 4.530 4.600 4,826,000 22,045,300 4.5680 2.502 2.486 2.502 2.486 2.524 8,794,975 2.5066 -0.44%
2007-06-28 0 4.580 4.570 4.580 4.530 4.650 4,788,000 21,987,860 4.5923 2.513 2.508 2.513 2.486 2.552 8,725,723 2.5199 -0.43%
2007-06-27 0 4.600 4.580 4.610 4.580 4.700 7,978,000 36,836,540 4.6173 2.524 2.513 2.530 2.513 2.579 14,539,227 2.5336 -0.65%
2007-06-26 0 4.630 4.610 4.630 4.520 4.700 10,479,500 48,010,485 4.5814 2.541 2.530 2.541 2.480 2.579 19,097,999 2.5139 1.31%
2007-06-25 0 4.570 4.570 4.580 4.540 4.640 5,092,000 23,330,460 4.5818 2.508 2.508 2.513 2.491 2.546 9,279,737 2.5141 -0.87%
2007-06-22 0 4.610 4.600 4.640 4.600 4.740 10,502,500 48,625,595 4.6299 2.530 2.524 2.546 2.524 2.601 19,139,914 2.5405 -2.95%
2007-06-21 0 4.750 4.740 4.770 4.740 4.840 8,040,000 38,362,440 4.7714 2.606 2.601 2.617 2.601 2.656 14,652,217 2.6182 -1.86%
2007-06-20 0 4.840 4.780 4.840 4.780 4.900 5,942,900 28,625,156 4.8167 2.656 2.623 2.656 2.623 2.689 10,830,430 2.6430 -0.41%
2007-06-18 0 4.860 4.860 4.870 4.780 4.950 7,498,100 36,349,985 4.8479 2.667 2.667 2.672 2.623 2.716 13,664,650 2.6601 0.00%
2007-06-15 0 4.860 4.850 4.860 4.820 5.020 6,440,000 31,411,360 4.8775 2.667 2.661 2.667 2.645 2.755 11,736,353 2.6764 0.83%
2007-06-14 0 4.820 4.820 4.850 4.760 4.860 5,334,000 25,737,100 4.8251 2.645 2.645 2.661 2.612 2.667 9,720,762 2.6476 1.26%
2007-06-13 0 4.760 4.750 4.770 4.730 4.890 6,691,000 31,942,020 4.7739 2.612 2.606 2.617 2.595 2.683 12,193,779 2.6195 -1.45%
2007-06-12 0 4.830 4.830 4.840 4.830 4.900 7,735,000 37,694,200 4.8732 2.650 2.650 2.656 2.650 2.689 14,096,380 2.6740 0.00%
2007-06-11 0 4.830 4.830 4.850 4.700 4.920 10,883,000 52,752,280 4.8472 2.650 2.650 2.661 2.579 2.700 19,833,343 2.6598 3.43%
2007-06-08 0 4.670 4.670 4.680 4.480 4.690 15,168,200 69,877,930 4.6069 2.563 2.563 2.568 2.458 2.574 27,642,756 2.5279 2.64%
2007-06-07 0 4.550 4.560 4.580 4.420 4.640 11,639,000 53,035,820 4.5567 2.497 2.502 2.513 2.425 2.546 21,211,089 2.5004 1.79%
2007-06-06 0 4.470 4.470 4.500 4.440 4.600 15,387,600 69,711,240 4.5304 2.453 2.453 2.469 2.436 2.524 28,042,594 2.4859 -2.61%
2007-06-05 0 4.590 4.590 4.600 4.570 4.710 5,868,000 27,089,340 4.6165 2.519 2.519 2.524 2.508 2.584 10,693,932 2.5332 -1.92%
2007-06-04 0 4.680 4.660 4.680 4.590 4.830 6,591,700 30,930,164 4.6923 2.568 2.557 2.568 2.519 2.650 12,012,813 2.5748 0.21%
2007-06-01 0 4.670 4.630 4.670 4.630 4.750 5,268,500 24,768,240 4.7012 2.563 2.541 2.563 2.541 2.606 9,601,394 2.5797 -0.21%
2007-05-31 0 4.680 4.680 4.710 4.520 4.760 7,433,500 34,667,565 4.6637 2.568 2.568 2.584 2.480 2.612 13,546,922 2.5591 2.63%
2007-05-30 0 4.560 4.550 4.570 4.500 4.640 5,552,100 25,291,060 4.5552 2.502 2.497 2.508 2.469 2.546 10,118,231 2.4996 -1.94%
2007-05-29 0 4.650 4.610 4.650 4.540 4.660 6,736,600 31,076,940 4.6131 2.552 2.530 2.552 2.491 2.557 12,276,881 2.5313 -0.64%
2007-05-28 0 4.680 4.680 4.700 4.650 4.760 8,840,000 41,589,976 4.7047 2.568 2.568 2.579 2.552 2.612 16,110,149 2.5816 0.65%
2007-05-25 0 4.650 4.640 4.650 4.630 4.840 7,365,000 34,652,490 4.7050 2.552 2.546 2.552 2.541 2.656 13,422,087 2.5818 -4.12%
2007-05-23 0 4.850 4.850 4.880 4.840 4.950 13,797,400 67,288,343 4.8769 2.661 2.661 2.678 2.656 2.716 25,144,590 2.6761 0.00%
2007-05-22 0 4.850 4.840 4.850 4.830 4.950 13,961,000 68,234,550 4.8875 2.661 2.656 2.661 2.650 2.716 25,442,737 2.6819 1.68%
2007-05-21 0 4.770 4.750 4.780 4.650 4.860 8,030,500 38,520,725 4.7968 2.617 2.606 2.623 2.552 2.667 14,634,904 2.6321 3.02%
2007-05-18 0 4.630 4.600 4.630 4.600 4.870 13,783,000 64,579,090 4.6854 2.541 2.524 2.541 2.524 2.672 25,118,347 2.5710 -5.51%
2007-05-17 0 4.900 4.900 4.910 4.880 5.000 11,008,000 54,107,300 4.9153 2.689 2.689 2.694 2.678 2.744 20,061,145 2.6971 0.00%
2007-05-16 0 4.900 4.880 4.900 4.850 5.100 17,418,450 85,932,024 4.9334 2.689 2.678 2.689 2.661 2.798 31,743,646 2.7071 -1.80%
2007-05-15 0 4.990 4.990 5.000 4.910 5.000 13,295,661 66,106,487 4.9720 2.738 2.738 2.744 2.694 2.744 24,230,213 2.7283 1.84%
2007-05-14 0 4.900 4.890 4.900 4.850 5.000 9,951,100 48,772,078 4.9012 2.689 2.683 2.689 2.661 2.744 18,135,035 2.6894 -0.41%
2007-05-11 0 4.920 4.900 4.920 4.840 4.980 9,977,500 49,088,560 4.9199 2.700 2.689 2.700 2.656 2.733 18,183,146 2.6997 -1.60%
2007-05-10 0 5.000 4.990 5.000 4.990 5.090 7,265,500 36,498,950 5.0236 2.744 2.738 2.744 2.738 2.793 13,240,757 2.7566 -0.20%
2007-05-09 0 5.010 5.000 5.010 4.920 5.070 7,447,400 37,227,360 4.9987 2.749 2.744 2.749 2.700 2.782 13,572,254 2.7429 0.20%
2007-05-08 0 5.000 5.000 5.010 4.950 5.140 19,143,800 96,232,912 5.0268 2.744 2.744 2.749 2.716 2.820 34,887,949 2.7583 0.00%
2007-05-07 0 5.000 4.980 5.010 4.750 5.180 19,189,840 95,838,090 4.9942 2.744 2.733 2.749 2.606 2.842 34,971,853 2.7404 2.25%
2007-05-04 0 4.890 4.890 4.920 4.470 4.920 14,621,900 68,482,387 4.6835 2.683 2.683 2.700 2.453 2.700 26,647,171 2.5700 10.63%
2007-05-03 0 4.420 4.420 4.430 4.340 4.530 10,725,100 47,389,959 4.4186 2.425 2.425 2.431 2.381 2.486 19,545,584 2.4246 3.03%
2007-05-02 0 4.290 4.250 4.290 4.180 4.400 8,445,300 36,155,425 4.2811 2.354 2.332 2.354 2.294 2.414 15,390,842 2.3492 2.14%
2007-04-30 0 4.200 4.180 4.240 4.060 4.390 10,070,000 42,775,700 4.2478 2.305 2.294 2.327 2.228 2.409 18,351,720 2.3309 -4.55%
2007-04-27 0 4.400 4.350 4.360 4.310 4.450 5,180,600 22,645,106 4.3711 2.414 2.387 2.392 2.365 2.442 9,441,203 2.3985 0.46%
2007-04-26 0 4.380 4.370 4.380 4.300 4.420 3,587,900 15,681,234 4.3706 2.403 2.398 2.403 2.360 2.425 6,538,643 2.3982 0.00%
2007-04-25 0 4.380 4.370 4.400 4.320 4.500 7,317,100 32,220,849 4.4035 2.403 2.398 2.414 2.370 2.469 13,334,793 2.4163 0.00%
2007-04-24 0 4.380 4.340 4.380 4.300 4.500 16,164,399 71,061,766 4.3962 2.403 2.381 2.403 2.360 2.469 29,458,244 2.4123 3.06%
2007-04-23 0 4.250 4.150 4.250 4.060 4.450 8,594,300 36,837,735 4.2863 2.332 2.277 2.332 2.228 2.442 15,662,382 2.3520 3.66%
2007-04-20 0 4.100 4.100 4.110 4.000 4.150 5,922,000 24,426,520 4.1247 2.250 2.250 2.255 2.195 2.277 10,792,342 2.2633 0.74%
2007-04-19 0 4.070 4.050 4.070 3.980 4.150 6,374,200 25,939,719 4.0695 2.233 2.222 2.233 2.184 2.277 11,616,438 2.2330 1.75%
2007-04-18 0 4.000 4.000 4.030 3.900 4.200 17,255,799 69,831,919 4.0469 2.195 2.195 2.211 2.140 2.305 31,447,228 2.2206 3.63%
2007-04-17 0 3.860 3.830 3.840 3.580 3.940 15,867,500 60,498,900 3.8128 2.118 2.102 2.107 1.964 2.162 28,917,171 2.0921 7.82%
2007-04-16 1 - - - - - 0 0 - 1.964 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 1.964 - - - - 0 - 0.00%
2007-04-12 0 3.580 3.560 3.590 3.520 3.580 4,028,500 14,289,045 3.5470 1.964 1.953 1.970 1.932 1.964 7,341,599 1.9463 1.42%
2007-04-11 0 3.530 3.520 3.530 3.470 3.600 6,726,262 23,804,029 3.5390 1.937 1.932 1.937 1.904 1.975 12,258,041 1.9419 1.73%
2007-04-10 0 3.470 3.470 3.500 3.470 3.600 5,627,600 20,006,232 3.5550 1.904 1.904 1.921 1.904 1.975 10,255,823 1.9507 -0.86%
2007-04-04 0 3.500 3.460 3.500 3.450 3.560 6,708,070 23,508,535 3.5045 1.921 1.899 1.921 1.893 1.953 12,224,888 1.9230 -0.85%
2007-04-03 0 3.530 3.530 3.540 3.530 3.590 1,850,000 6,582,200 3.5579 1.937 1.937 1.942 1.937 1.970 3,371,468 1.9523 0.00%
2007-04-02 0 3.530 3.550 3.560 3.500 3.640 23,200,940 79,596,080 3.4307 1.937 1.948 1.953 1.921 1.997 42,281,742 1.8825 -0.84%
2007-03-30 0 3.560 3.560 3.570 3.540 3.600 2,400,000 8,557,200 3.5655 1.953 1.953 1.959 1.942 1.975 4,373,796 1.9565 -0.56%
2007-03-29 0 3.580 3.560 3.590 3.500 3.600 1,910,000 6,833,400 3.5777 1.964 1.953 1.970 1.921 1.975 3,480,813 1.9632 0.00%
2007-03-28 0 3.580 3.550 3.580 3.410 3.580 6,060,000 21,181,900 3.4954 1.964 1.948 1.964 1.871 1.964 11,043,835 1.9180 2.87%
2007-03-27 0 3.480 3.470 3.480 3.430 3.570 4,010,000 13,965,700 3.4827 1.910 1.904 1.910 1.882 1.959 7,307,884 1.9110 -2.25%
2007-03-26 0 3.560 3.550 3.560 3.520 3.650 6,323,000 22,836,350 3.6116 1.953 1.948 1.953 1.932 2.003 11,523,130 1.9818 1.42%
2007-03-23 0 3.510 3.510 3.550 3.500 3.590 2,990,025 10,606,985 3.5475 1.926 1.926 1.948 1.921 1.970 5,449,067 1.9466 -0.85%
2007-03-22 0 3.540 3.490 3.540 3.420 3.570 3,770,000 13,253,700 3.5156 1.942 1.915 1.942 1.877 1.959 6,870,505 1.9291 0.85%
2007-03-21 0 3.510 3.500 3.520 3.420 3.540 5,570,000 19,475,400 3.4965 1.926 1.921 1.932 1.877 1.942 10,150,852 1.9186 2.93%
2007-03-20 0 3.410 3.370 3.410 3.340 3.420 2,090,000 7,088,900 3.3918 1.871 1.849 1.871 1.833 1.877 3,808,847 1.8612 2.40%
2007-03-19 0 3.330 3.320 3.330 3.280 3.350 1,465,000 4,842,700 3.3056 1.827 1.822 1.827 1.800 1.838 2,669,838 1.8139 -0.60%
2007-03-16 0 3.350 3.360 3.370 3.240 3.370 5,490,000 18,236,320 3.3217 1.838 1.844 1.849 1.778 1.849 10,005,059 1.8227 0.90%
2007-03-15 0 3.320 3.310 3.320 3.280 3.350 3,701,000 12,270,120 3.3154 1.822 1.816 1.822 1.800 1.838 6,744,758 1.8192 1.53%
2007-03-14 0 3.270 3.270 3.280 3.060 3.270 5,873,000 18,905,760 3.2191 1.794 1.794 1.800 1.679 1.794 10,703,044 1.7664 -2.39%
2007-03-13 0 3.350 3.340 3.360 3.320 3.430 5,778,000 19,539,750 3.3817 1.838 1.833 1.844 1.822 1.882 10,529,914 1.8556 -2.05%
2007-03-12 0 3.420 3.390 3.420 3.250 3.430 7,963,000 26,656,000 3.3475 1.877 1.860 1.877 1.783 1.882 14,511,891 1.8368 6.21%
2007-03-09 0 3.220 3.220 3.230 3.140 3.250 8,760,000 28,061,500 3.2034 1.767 1.767 1.772 1.723 1.783 15,964,356 1.7578 4.21%
2007-03-08 0 3.090 3.090 3.100 3.050 3.100 5,380,000 16,536,700 3.0737 1.696 1.696 1.701 1.674 1.701 9,804,593 1.6866 1.31%
2007-03-07 0 3.050 3.040 3.060 3.040 3.170 8,810,000 27,283,600 3.0969 1.674 1.668 1.679 1.668 1.739 16,055,477 1.6993 -0.33%
2007-03-06 0 3.060 3.040 3.060 3.020 3.200 15,570,000 48,295,600 3.1018 1.679 1.668 1.679 1.657 1.756 28,375,003 1.7020 0.33%
2007-03-05 0 3.050 3.080 3.090 2.750 3.200 11,027,500 33,071,675 2.9990 1.674 1.690 1.696 1.509 1.756 20,096,682 1.6456 -4.69%
2007-03-02 0 3.200 3.190 3.200 3.030 3.360 10,060,000 32,129,900 3.1938 1.756 1.750 1.756 1.663 1.844 18,333,496 1.7525 -4.19%
2007-03-01 0 3.340 3.300 3.340 3.300 3.430 5,802,000 19,517,140 3.3639 1.833 1.811 1.833 1.811 1.882 10,573,652 1.8458 0.30%
2007-02-28 0 3.330 3.290 3.330 2.960 3.370 15,150,000 48,870,100 3.2257 1.827 1.805 1.827 1.624 1.849 27,609,588 1.7700 -3.76%
2007-02-27 0 3.460 3.450 3.470 3.460 3.650 6,553,000 23,054,550 3.5182 1.899 1.893 1.904 1.899 2.003 11,942,286 1.9305 -3.62%
2007-02-26 0 3.590 3.590 3.600 3.570 3.700 7,613,900 27,424,786 3.6019 1.970 1.970 1.975 1.959 2.030 13,875,686 1.9765 -1.91%
2007-02-23 0 3.660 3.660 3.670 3.640 3.760 5,835,000 21,414,588 3.6700 2.008 2.008 2.014 1.997 2.063 10,633,792 2.0138 -1.61%
2007-02-22 0 3.720 3.690 3.720 3.620 3.750 4,240,000 15,683,000 3.6988 2.041 2.025 2.041 1.986 2.058 7,727,040 2.0296 1.36%
2007-02-21 0 3.670 3.660 3.670 3.660 3.750 3,520,000 13,049,400 3.7072 2.014 2.008 2.014 2.008 2.058 6,414,901 2.0342 -0.81%
2007-02-16 0 3.700 3.700 3.710 3.650 3.750 10,870,000 39,852,780 3.6663 2.030 2.030 2.036 2.003 2.058 19,809,652 2.0118 0.00%
2007-02-15 0 3.700 3.690 3.710 3.500 3.710 9,737,500 35,354,400 3.6307 2.030 2.025 2.036 1.921 2.036 17,745,767 1.9923 6.32%
2007-02-14 0 3.480 3.470 3.490 3.450 3.650 10,504,500 37,077,920 3.5297 1.910 1.904 1.915 1.893 2.003 19,143,559 1.9368 0.00%
2007-02-13 0 3.480 3.470 3.490 3.460 3.600 3,395,000 11,865,800 3.4951 1.910 1.904 1.915 1.899 1.975 6,187,099 1.9178 -3.06%
2007-02-12 0 3.590 3.580 3.600 3.540 3.650 5,205,000 18,792,110 3.6104 1.970 1.964 1.975 1.942 2.003 9,485,670 1.9811 1.13%
2007-02-09 0 3.550 3.550 3.570 3.520 3.740 9,638,465 35,097,967 3.6414 1.948 1.948 1.959 1.932 2.052 17,565,284 1.9981 -4.05%
2007-02-08 0 3.700 3.690 3.700 3.660 3.750 12,410,000 45,903,400 3.6989 2.030 2.025 2.030 2.008 2.058 22,616,171 2.0297 -1.33%
2007-02-07 0 3.750 3.750 3.760 3.510 3.770 13,300,000 48,430,810 3.6414 2.058 2.058 2.063 1.926 2.069 24,238,120 1.9981 6.84%
2007-02-06 0 3.510 3.510 3.520 3.400 3.540 6,919,000 24,075,500 3.4796 1.926 1.926 1.932 1.866 1.942 12,609,290 1.9093 2.33%
2007-02-05 0 3.430 3.430 3.440 3.410 3.490 5,280,000 18,155,300 3.4385 1.882 1.882 1.888 1.871 1.915 9,622,352 1.8868 -1.72%
2007-02-02 0 3.490 3.480 3.490 3.460 3.590 5,493,902 19,241,056 3.5023 1.915 1.910 1.915 1.899 1.970 10,012,170 1.9218 -0.29%
2007-02-01 0 3.500 3.490 3.500 3.410 3.520 9,825,000 34,167,616 3.4776 1.921 1.915 1.921 1.871 1.932 17,905,228 1.9082 2.94%
2007-01-31 0 3.400 3.390 3.400 3.380 3.600 20,942,166 72,900,931 3.4811 1.866 1.860 1.866 1.855 1.975 38,165,319 1.9101 -0.29%
2007-01-30 0 3.410 3.410 3.430 3.200 3.430 13,358,000 44,099,590 3.3014 1.871 1.871 1.882 1.756 1.882 24,343,820 1.8115 6.90%
2007-01-29 0 3.190 3.170 3.190 3.100 3.270 8,475,000 27,051,800 3.1920 1.750 1.739 1.750 1.701 1.794 15,444,968 1.7515 0.95%
2007-01-26 0 3.160 3.150 3.170 3.100 3.250 9,674,010 30,536,651 3.1566 1.734 1.728 1.739 1.701 1.783 17,630,062 1.7321 -3.95%
2007-01-25 0 3.290 3.270 3.300 3.060 3.300 27,731,300 88,039,130 3.1747 1.805 1.794 1.811 1.679 1.811 50,537,939 1.7420 3.46%
2007-01-24 0 3.180 3.180 3.190 2.930 3.220 42,709,000 131,977,140 3.0901 1.745 1.745 1.750 1.608 1.767 77,833,525 1.6956 13.17%
2007-01-23 0 2.810 2.800 2.850 2.750 2.920 34,345,000 98,224,300 2.8599 1.542 1.536 1.564 1.509 1.602 62,590,845 1.5693 3.69%
2007-01-22 0 2.710 2.710 2.720 2.680 2.760 14,495,000 39,411,500 2.7190 1.487 1.487 1.493 1.471 1.514 26,415,906 1.4920 -2.87%
2007-01-19 0 2.790 2.780 2.810 2.770 2.850 10,185,000 28,586,800 2.8068 1.531 1.525 1.542 1.520 1.564 18,561,297 1.5401 -2.79%
2007-01-18 0 2.870 2.860 2.870 2.820 2.880 2,500,000 7,141,800 2.8567 1.575 1.569 1.575 1.547 1.580 4,556,038 1.5675 -0.35%
2007-01-17 0 2.880 2.880 2.900 2.880 2.910 1,960,900 5,673,965 2.8936 1.580 1.580 1.591 1.580 1.597 3,573,574 1.5878 0.00%
2007-01-16 0 2.880 2.870 2.890 2.870 2.910 2,370,000 6,844,800 2.8881 1.580 1.575 1.586 1.575 1.597 4,319,124 1.5848 0.35%
2007-01-15 0 2.870 2.860 2.870 2.850 2.900 2,171,500 6,270,990 2.8879 1.575 1.569 1.575 1.564 1.591 3,957,374 1.5846 0.70%
2007-01-12 0 2.850 2.840 2.850 2.840 2.960 11,607,000 33,738,880 2.9068 1.564 1.558 1.564 1.558 1.624 21,152,772 1.5950 -0.35%
2007-01-11 0 2.860 2.850 2.860 2.850 2.950 2,660,203 7,686,089 2.8893 1.569 1.564 1.569 1.564 1.619 4,847,994 1.5854 -1.04%
2007-01-10 0 2.890 2.880 2.890 2.880 2.950 5,046,000 14,673,620 2.9080 1.586 1.580 1.586 1.580 1.619 9,195,906 1.5957 -2.03%
2007-01-09 0 2.950 2.950 2.960 2.920 3.000 3,422,000 10,134,040 2.9614 1.619 1.619 1.624 1.602 1.646 6,236,304 1.6250 -1.34%
2007-01-08 0 2.990 2.960 3.000 2.860 3.010 4,395,000 12,905,800 2.9365 1.641 1.624 1.646 1.569 1.652 8,009,514 1.6113 4.55%
2007-01-05 0 2.860 2.860 2.870 2.730 2.900 4,100,000 11,619,600 2.8340 1.569 1.569 1.575 1.498 1.591 7,471,902 1.5551 1.06%
2007-01-04 0 2.830 2.800 2.830 2.770 2.900 5,423,500 15,459,095 2.8504 1.553 1.536 1.553 1.520 1.591 9,883,868 1.5641 -2.08%
2007-01-03 0 2.890 2.880 2.890 2.860 2.960 8,645,000 25,050,100 2.8976 1.586 1.580 1.586 1.569 1.624 15,754,778 1.5900 -2.36%
2007-01-02 0 2.960 2.950 2.960 2.960 3.000 2,860,000 8,509,580 2.9754 1.624 1.619 1.624 1.624 1.646 5,212,107 1.6327 -0.34%
2006-12-29 0 2.970 2.960 2.980 2.940 3.000 1,560,500 4,624,550 2.9635 1.630 1.624 1.635 1.613 1.646 2,843,879 1.6261 0.34%
2006-12-28 0 2.960 2.960 2.980 2.950 3.020 2,792,400 8,299,668 2.9722 1.624 1.624 1.635 1.619 1.657 5,088,912 1.6309 -1.99%
2006-12-27 0 3.020 3.000 3.020 3.000 3.050 4,725,000 14,289,950 3.0243 1.657 1.646 1.657 1.646 1.674 8,610,911 1.6595 1.00%
2006-12-22 0 2.990 2.980 3.000 2.950 3.050 5,293,300 15,896,596 3.0032 1.641 1.635 1.646 1.619 1.674 9,646,590 1.6479 -1.32%
2006-12-21 0 3.030 3.030 3.040 2.980 3.080 13,025,500 39,386,283 3.0238 1.663 1.663 1.668 1.635 1.690 23,737,867 1.6592 4.48%
2006-12-20 1 - - - - - 0 0 - 1.591 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 1.591 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 1.591 - - - - 0 - 0.00%
2006-12-15 1 2.900 2.900 2.950 2.900 2.900 180,000 522,000 2.9000 1.591 1.591 1.619 1.591 1.591 328,035 1.5913 0.00%
2006-12-14 0 2.900 2.890 2.910 2.880 2.930 6,829,500 19,800,590 2.8993 1.591 1.586 1.597 1.580 1.608 12,446,184 1.5909 1.75%
2006-12-13 0 2.850 2.860 2.870 2.800 2.940 5,631,000 15,997,900 2.8410 1.564 1.569 1.575 1.536 1.613 10,262,019 1.5589 -3.06%
2006-12-12 0 2.940 2.910 2.940 2.800 2.980 6,963,000 20,053,700 2.8800 1.613 1.597 1.613 1.536 1.635 12,689,476 1.5803 0.68%
2006-12-11 0 2.920 2.920 2.930 2.910 3.010 3,894,000 11,527,740 2.9604 1.602 1.602 1.608 1.597 1.652 7,096,484 1.6244 -0.68%
2006-12-08 0 2.940 2.940 2.950 2.920 2.960 1,811,500 5,330,475 2.9426 1.613 1.613 1.619 1.602 1.624 3,301,305 1.6147 0.00%
2006-12-07 0 2.940 2.930 2.940 2.910 3.030 4,284,000 12,696,280 2.9637 1.613 1.608 1.613 1.597 1.663 7,807,226 1.6262 -3.61%
2006-12-06 0 3.050 3.040 3.050 3.020 3.100 7,667,500 23,395,900 3.0513 1.674 1.668 1.674 1.657 1.701 13,973,367 1.6743 -0.97%
2006-12-05 0 3.080 3.070 3.080 3.070 3.140 5,956,000 18,499,340 3.1060 1.690 1.685 1.690 1.685 1.723 10,854,304 1.7043 1.32%
2006-12-04 0 3.040 3.040 3.050 3.000 3.070 4,720,000 14,374,200 3.0454 1.668 1.668 1.674 1.646 1.685 8,601,799 1.6711 1.33%
2006-12-01 0 3.000 3.000 3.020 2.970 3.050 9,826,000 29,432,110 2.9953 1.646 1.646 1.657 1.630 1.674 17,907,050 1.6436 1.69%
2006-11-30 0 2.950 2.940 2.950 2.930 3.010 7,866,000 23,269,732 2.9583 1.619 1.613 1.619 1.608 1.652 14,335,117 1.6233 -0.67%
2006-11-29 0 2.970 2.960 2.970 2.930 3.000 8,240,000 24,409,400 2.9623 1.630 1.624 1.630 1.608 1.646 15,016,700 1.6255 0.68%
2006-11-28 0 2.950 2.950 2.960 2.930 3.030 17,875,000 53,113,100 2.9714 1.619 1.619 1.624 1.608 1.663 32,575,669 1.6305 -2.64%
2006-11-27 0 3.030 3.020 3.030 2.900 3.090 13,000,000 39,309,300 3.0238 1.663 1.657 1.663 1.591 1.696 23,691,396 1.6592 -0.33%
2006-11-24 0 3.040 3.030 3.040 3.010 3.080 17,473,500 53,359,600 3.0537 1.668 1.663 1.668 1.652 1.690 31,843,970 1.6757 2.70%
2006-11-23 0 2.960 2.960 2.970 2.920 3.000 16,254,000 48,193,200 2.9650 1.624 1.624 1.630 1.602 1.646 29,621,534 1.6270 2.78%
2006-11-22 0 2.880 2.870 2.890 2.800 2.910 6,641,250 19,129,025 2.8803 1.580 1.575 1.586 1.536 1.597 12,103,114 1.5805 2.13%
2006-11-21 0 2.820 2.820 2.830 2.810 2.850 8,444,000 23,886,740 2.8288 1.547 1.547 1.553 1.542 1.564 15,388,473 1.5522 0.36%
2006-11-20 0 2.810 2.800 2.820 2.790 2.850 7,910,000 22,241,100 2.8118 1.542 1.536 1.547 1.531 1.564 14,415,303 1.5429 -0.35%
2006-11-17 0 2.820 2.810 2.830 2.790 2.880 3,781,500 10,670,595 2.8218 1.547 1.542 1.553 1.531 1.580 6,891,463 1.5484 -1.05%
2006-11-16 0 2.850 2.830 2.850 2.770 2.900 7,017,000 19,931,760 2.8405 1.564 1.553 1.564 1.520 1.591 12,787,886 1.5586 1.06%
2006-11-15 0 2.820 2.810 2.820 2.770 2.830 7,882,500 22,022,400 2.7938 1.547 1.542 1.547 1.520 1.553 14,365,187 1.5330 2.92%
2006-11-14 0 2.740 2.730 2.740 2.670 2.790 10,582,500 28,989,625 2.7394 1.503 1.498 1.503 1.465 1.531 19,285,707 1.5032 2.62%
2006-11-13 0 2.670 2.670 2.680 2.620 2.680 4,799,200 12,769,565 2.6608 1.465 1.465 1.471 1.438 1.471 8,746,134 1.4600 1.91%
2006-11-10 0 2.620 2.620 2.630 2.610 2.710 7,685,000 20,362,200 2.6496 1.438 1.438 1.443 1.432 1.487 14,005,260 1.4539 -0.76%
2006-11-09 0 2.640 2.630 2.640 2.590 2.760 22,427,000 59,858,590 2.6690 1.449 1.443 1.449 1.421 1.514 40,871,303 1.4646 3.13%
2006-11-08 0 2.560 2.570 2.580 2.480 2.570 6,755,000 17,084,250 2.5291 1.405 1.410 1.416 1.361 1.410 12,310,414 1.3878 3.23%
2006-11-07 0 2.480 2.480 2.490 2.480 2.640 6,641,000 16,968,500 2.5551 1.361 1.361 1.366 1.361 1.449 12,102,658 1.4020 -2.75%
2006-11-06 0 2.550 2.560 2.570 2.530 2.640 13,251,000 34,288,350 2.5876 1.399 1.405 1.410 1.388 1.449 24,148,822 1.4199 0.79%
2006-11-03 0 2.530 2.530 2.540 2.290 2.570 22,122,000 53,801,050 2.4320 1.388 1.388 1.394 1.257 1.410 40,315,466 1.3345 10.48%
2006-11-02 0 2.290 2.280 2.290 2.230 2.300 2,013,800 4,561,360 2.2651 1.257 1.251 1.257 1.224 1.262 3,669,979 1.2429 1.78%
2006-11-01 0 2.250 2.240 2.250 2.240 2.320 3,510,000 7,969,400 2.2705 1.235 1.229 1.235 1.229 1.273 6,396,677 1.2459 -2.17%
2006-10-31 0 2.300 2.280 2.300 2.240 2.340 3,876,000 8,907,900 2.2982 1.262 1.251 1.262 1.229 1.284 7,063,681 1.2611 3.14%
2006-10-27 0 2.230 2.220 2.230 2.210 2.330 4,690,000 10,594,800 2.2590 1.224 1.218 1.224 1.213 1.279 8,547,127 1.2396 -3.04%
2006-10-26 0 2.300 2.290 2.310 2.300 2.350 2,075,000 4,807,350 2.3168 1.262 1.257 1.268 1.262 1.289 3,781,511 1.2713 -0.43%
2006-10-25 0 2.310 2.310 2.350 2.310 2.360 1,297,000 3,023,650 2.3313 1.268 1.268 1.289 1.268 1.295 2,363,672 1.2792 -2.12%
2006-10-24 0 2.360 2.350 2.360 2.300 2.360 4,507,000 10,528,680 2.3361 1.295 1.289 1.295 1.262 1.295 8,213,625 1.2819 2.16%
2006-10-23 0 2.310 2.300 2.310 2.290 2.350 2,790,000 6,435,700 2.3067 1.268 1.262 1.268 1.257 1.289 5,084,538 1.2657 -0.86%
2006-10-20 0 2.330 2.330 2.340 2.290 2.350 5,745,000 13,309,050 2.3166 1.279 1.279 1.284 1.257 1.289 10,469,775 1.2712 0.43%
2006-10-19 0 2.320 2.310 2.320 2.310 2.360 3,777,000 8,807,925 2.3320 1.273 1.268 1.273 1.268 1.295 6,883,262 1.2796 0.00%
2006-10-18 0 2.320 2.310 2.330 2.300 2.350 3,680,000 8,557,600 2.3254 1.273 1.268 1.279 1.262 1.289 6,706,487 1.2760 0.00%
2006-10-17 0 2.320 2.320 2.340 2.300 2.390 6,863,500 16,150,010 2.3530 1.273 1.273 1.284 1.262 1.311 12,508,146 1.2912 -0.43%
2006-10-16 0 2.330 2.310 2.320 2.320 2.400 6,295,000 14,831,400 2.3561 1.279 1.268 1.273 1.273 1.317 11,472,103 1.2928 -0.85%
2006-10-13 0 2.350 2.310 2.320 2.280 2.460 23,610,700 56,341,309 2.3863 1.289 1.268 1.273 1.251 1.350 43,028,495 1.3094 3.98%
2006-10-12 0 2.260 2.260 2.270 2.200 2.300 5,602,500 12,621,075 2.2528 1.240 1.240 1.246 1.207 1.262 10,210,080 1.2361 -1.31%
2006-10-11 0 2.290 2.270 2.290 2.270 2.330 8,670,000 19,956,900 2.3018 1.257 1.246 1.257 1.246 1.279 15,800,339 1.2631 -0.43%
2006-10-10 0 2.300 2.300 2.310 2.140 2.340 24,630,000 54,826,300 2.2260 1.262 1.262 1.268 1.174 1.284 44,886,083 1.2215 9.00%
2006-10-09 0 2.110 2.110 2.120 2.100 2.150 3,050,000 6,450,200 2.1148 1.158 1.158 1.163 1.152 1.180 5,558,366 1.1604 -0.47%
2006-10-06 0 2.120 2.120 2.130 2.120 2.180 2,640,000 5,674,000 2.1492 1.163 1.163 1.169 1.163 1.196 4,811,176 1.1793 -0.93%
2006-10-05 0 2.140 2.140 2.150 2.090 2.170 11,705,000 25,102,100 2.1446 1.174 1.174 1.180 1.147 1.191 21,331,368 1.1768 0.94%
2006-10-04 0 2.120 2.120 2.130 2.100 2.170 13,087,500 27,952,465 2.1358 1.163 1.163 1.169 1.152 1.191 23,850,857 1.1720 -0.47%
2006-10-03 0 2.130 2.120 2.130 2.070 2.150 11,819,000 25,123,220 2.1257 1.169 1.163 1.169 1.136 1.180 21,539,124 1.1664 2.40%
2006-09-29 0 2.080 2.080 2.090 2.000 2.100 21,668,900 44,713,288 2.0635 1.141 1.141 1.147 1.097 1.152 39,489,730 1.1323 4.00%
2006-09-28 0 2.000 1.980 2.000 1.980 2.000 6,028,000 11,990,620 1.9892 1.097 1.086 1.097 1.086 1.097 10,985,518 1.0915 0.00%
2006-09-27 0 2.000 1.990 2.010 1.960 2.000 2,540,000 5,051,100 1.9886 1.097 1.092 1.103 1.075 1.097 4,628,934 1.0912 -0.99%
2006-09-26 0 2.020 2.010 2.020 1.980 2.030 5,912,500 11,833,175 2.0014 1.108 1.103 1.108 1.086 1.114 10,775,029 1.0982 0.00%
2006-09-25 0 2.020 2.030 2.040 2.000 2.040 5,245,000 10,530,050 2.0076 1.108 1.114 1.119 1.097 1.119 9,558,567 1.1016 1.51%
2006-09-22 0 1.990 1.990 2.000 1.980 2.010 4,649,000 9,296,330 1.9996 1.092 1.092 1.097 1.086 1.103 8,472,408 1.0972 -0.50%
2006-09-21 0 2.000 2.000 2.010 1.950 2.010 11,720,700 23,335,944 1.9910 1.097 1.097 1.103 1.070 1.103 21,359,980 1.0925 0.50%
2006-09-20 0 1.990 2.010 2.020 1.900 2.010 19,370,000 38,181,800 1.9712 1.092 1.103 1.108 1.043 1.103 35,300,180 1.0816 3.65%
2006-09-19 0 1.920 1.920 1.930 1.850 1.920 16,600,000 31,186,100 1.8787 1.054 1.054 1.059 1.015 1.054 30,252,090 1.0309 -0.52%
2006-09-18 0 1.930 1.920 1.930 1.910 1.980 8,355,000 16,245,000 1.9443 1.059 1.054 1.059 1.048 1.086 15,226,278 1.0669 -3.02%
2006-09-15 0 1.990 1.970 1.990 1.950 2.040 11,280,000 22,416,000 1.9872 1.092 1.081 1.092 1.070 1.119 20,556,842 1.0904 -1.97%
2006-09-14 0 2.030 2.030 2.040 2.020 2.060 5,041,000 10,289,080 2.0411 1.114 1.114 1.119 1.108 1.130 9,186,794 1.1200 -1.46%
2006-09-13 0 2.060 2.050 2.060 2.060 2.070 1,890,000 3,902,900 2.0650 1.130 1.125 1.130 1.130 1.136 3,444,364 1.1331 0.49%
2006-09-12 0 2.050 2.050 2.060 2.050 2.080 4,623,000 9,526,680 2.0607 1.125 1.125 1.130 1.125 1.141 8,425,025 1.1308 -1.91%
2006-09-11 0 2.090 2.080 2.090 2.040 2.090 6,141,500 12,696,540 2.0673 1.147 1.141 1.147 1.119 1.147 11,192,362 1.1344 1.46%
2006-09-08 0 2.060 2.050 2.060 2.050 2.080 1,420,000 2,934,000 2.0662 1.130 1.125 1.130 1.125 1.141 2,587,829 1.1338 0.00%
2006-09-07 0 2.060 2.050 2.060 2.050 2.090 2,065,000 4,265,700 2.0657 1.130 1.125 1.130 1.125 1.147 3,763,287 1.1335 -1.44%
2006-09-06 0 2.090 2.090 2.100 2.050 2.120 7,363,000 15,340,100 2.0834 1.147 1.147 1.152 1.125 1.163 13,418,442 1.1432 0.48%
2006-09-05 0 2.080 2.070 2.080 2.040 2.100 9,620,000 19,986,100 2.0776 1.141 1.136 1.141 1.119 1.152 17,531,633 1.1400 2.46%
2006-09-04 0 2.030 2.030 2.040 2.030 2.100 8,490,000 17,411,200 2.0508 1.114 1.114 1.119 1.114 1.152 15,472,304 1.1253 -2.40%
2006-09-01 0 2.080 2.060 2.080 2.040 2.140 5,080,000 10,622,500 2.0910 1.141 1.130 1.141 1.119 1.174 9,257,869 1.1474 -2.80%
2006-08-31 0 2.140 2.130 2.150 2.100 2.160 7,270,000 15,465,300 2.1273 1.174 1.169 1.180 1.152 1.185 13,248,957 1.1673 1.42%
2006-08-30 0 2.110 2.120 2.130 2.020 2.130 10,290,000 21,304,000 2.0704 1.158 1.163 1.169 1.108 1.169 18,752,651 1.1361 3.94%
2006-08-29 0 2.030 2.020 2.030 2.020 2.070 4,165,800 8,495,384 2.0393 1.114 1.108 1.114 1.108 1.136 7,591,817 1.1190 -0.98%
2006-08-28 0 2.050 2.040 2.050 2.030 2.090 2,170,000 4,478,800 2.0640 1.125 1.119 1.125 1.114 1.147 3,954,641 1.1325 -0.97%
2006-08-25 0 2.070 2.070 2.080 2.050 2.110 5,760,000 11,944,700 2.0737 1.136 1.136 1.141 1.125 1.158 10,497,111 1.1379 -0.48%
2006-08-24 0 2.080 2.070 2.080 2.070 2.110 4,165,000 8,698,700 2.0885 1.141 1.136 1.141 1.136 1.158 7,590,359 1.1460 -0.48%
2006-08-23 0 2.090 2.090 2.100 2.070 2.120 5,250,000 11,032,900 2.1015 1.147 1.147 1.152 1.136 1.163 9,567,679 1.1531 0.97%
2006-08-22 0 2.070 2.060 2.070 2.040 2.100 6,050,000 12,524,300 2.0701 1.136 1.130 1.136 1.119 1.152 11,025,611 1.1359 1.47%
2006-08-21 0 2.040 2.040 2.050 1.970 2.140 7,782,500 15,899,050 2.0429 1.119 1.119 1.125 1.081 1.174 14,182,945 1.1210 -4.23%
2006-08-18 0 2.130 2.130 2.140 2.110 2.180 8,335,000 17,950,600 2.1536 1.169 1.169 1.174 1.158 1.196 15,189,830 1.1818 0.47%
2006-08-17 0 2.120 2.120 2.130 2.070 2.140 11,655,300 24,588,284 2.1096 1.163 1.163 1.169 1.136 1.174 21,240,794 1.1576 1.92%
2006-08-16 0 2.080 2.070 2.090 2.020 2.120 14,750,500 30,556,385 2.0715 1.141 1.136 1.147 1.108 1.163 26,881,533 1.1367 1.96%
2006-08-15 0 2.040 2.020 2.040 2.030 2.060 3,045,000 6,223,700 2.0439 1.119 1.108 1.119 1.114 1.130 5,549,254 1.1215 -0.97%
2006-08-14 0 2.060 2.050 2.070 1.990 2.060 15,282,500 31,042,575 2.0312 1.130 1.125 1.136 1.092 1.130 27,851,058 1.1146 3.00%
2006-08-11 0 2.000 1.990 2.000 1.990 2.060 9,107,050 18,428,719 2.0236 1.097 1.092 1.097 1.092 1.130 16,596,825 1.1104 -2.44%
2006-08-10 0 2.050 2.030 2.050 2.030 2.070 11,370,000 23,295,900 2.0489 1.125 1.114 1.125 1.114 1.136 20,720,859 1.1243 0.99%
2006-08-09 0 2.030 2.030 2.040 2.000 2.060 3,760,000 7,616,900 2.0258 1.114 1.114 1.119 1.097 1.130 6,852,281 1.1116 0.00%
2006-08-08 0 2.030 2.030 2.040 2.020 2.090 4,840,000 9,945,100 2.0548 1.114 1.114 1.119 1.108 1.147 8,820,489 1.1275 -0.49%
2006-08-07 0 2.040 2.040 2.050 2.000 2.090 6,099,900 12,377,600 2.0291 1.119 1.119 1.125 1.097 1.147 11,116,550 1.1134 -0.49%
2006-08-04 0 2.050 2.050 2.060 2.050 2.110 8,295,000 17,271,450 2.0822 1.125 1.125 1.130 1.125 1.158 15,116,933 1.1425 -3.76%
2006-08-03 0 2.130 2.110 2.130 2.010 2.130 19,664,000 41,108,426 2.0905 1.169 1.158 1.169 1.103 1.169 35,835,970 1.1471 6.50%
2006-08-02 0 2.000 2.000 2.010 1.980 2.060 6,150,000 12,410,500 2.0180 1.097 1.097 1.103 1.086 1.130 11,207,853 1.1073 -0.50%
2006-08-01 0 2.010 2.010 2.020 1.920 2.040 19,160,000 38,242,200 1.9959 1.103 1.103 1.108 1.054 1.119 34,917,473 1.0952 4.69%
2006-07-31 0 1.920 1.920 1.930 1.810 1.950 20,737,500 39,079,525 1.8845 1.054 1.054 1.059 0.993 1.070 37,792,332 1.0341 2.13%
2006-07-28 0 1.880 1.880 1.890 1.870 1.910 5,500,000 10,370,800 1.8856 1.032 1.032 1.037 1.026 1.048 10,023,283 1.0347 -1.05%
2006-07-27 0 1.900 1.900 1.910 1.890 1.950 9,850,000 18,863,100 1.9150 1.043 1.043 1.048 1.037 1.070 17,950,788 1.0508 -1.55%
2006-07-26 0 1.930 1.930 1.940 1.840 1.930 22,810,000 43,228,700 1.8952 1.059 1.059 1.065 1.010 1.059 41,569,288 1.0399 5.46%
2006-07-25 0 1.830 1.830 1.840 1.820 1.920 9,750,000 18,178,000 1.8644 1.004 1.004 1.010 0.999 1.054 17,768,547 1.0230 -2.66%
2006-07-24 0 1.880 1.870 1.890 1.750 2.040 42,560,000 79,477,500 1.8674 1.032 1.026 1.037 0.960 1.119 77,561,985 1.0247 -8.29%
2006-07-21 0 2.050 2.050 2.075 2.025 2.100 8,220,000 16,892,750 2.0551 1.125 1.125 1.139 1.111 1.152 14,980,252 1.1277 0.00%
2006-07-20 0 2.050 2.025 2.050 2.025 2.125 12,236,000 25,339,130 2.0709 1.125 1.111 1.125 1.111 1.166 22,299,071 1.1363 0.00%
2006-07-19 0 2.050 2.050 2.075 2.025 2.125 9,503,000 19,677,750 2.0707 1.125 1.125 1.139 1.111 1.166 17,318,410 1.1362 -1.20%
2006-07-18 0 2.075 2.050 2.075 2.025 2.100 6,970,000 14,374,750 2.0624 1.139 1.125 1.139 1.111 1.152 12,702,233 1.1317 1.22%
2006-07-17 0 2.050 2.025 2.050 2.050 2.125 10,412,500 21,511,000 2.0659 1.125 1.111 1.125 1.125 1.166 18,975,897 1.1336 -4.65%
2006-07-14 0 2.150 2.125 2.150 2.025 2.175 12,060,000 25,544,000 2.1181 1.180 1.166 1.180 1.111 1.193 21,978,326 1.1622 -3.37%
2006-07-13 0 2.225 2.200 2.225 2.175 2.275 16,465,000 36,514,000 2.2177 1.221 1.207 1.221 1.193 1.248 30,006,064 1.2169 0.00%
2006-07-12 0 2.225 2.200 2.225 2.175 2.250 8,057,500 17,842,563 2.2144 1.221 1.207 1.221 1.193 1.235 14,684,109 1.2151 0.00%
2006-07-11 0 2.225 2.200 2.225 2.100 2.250 11,665,000 25,562,375 2.1914 1.221 1.207 1.221 1.152 1.235 21,258,472 1.2025 3.49%
2006-07-10 0 2.150 2.125 2.150 2.075 2.150 7,108,500 15,063,925 2.1191 1.180 1.166 1.180 1.139 1.180 12,954,637 1.1628 1.18%
2006-07-07 0 2.125 2.125 2.150 2.125 2.250 10,665,000 23,365,875 2.1909 1.166 1.166 1.180 1.166 1.235 19,436,057 1.2022 -2.30%
2006-07-06 0 2.175 2.150 2.175 2.050 2.175 14,716,500 31,156,250 2.1171 1.193 1.180 1.193 1.125 1.193 26,819,571 1.1617 4.82%
2006-07-05 0 2.075 2.075 2.100 2.000 2.125 25,959,784 53,748,122 2.0704 1.139 1.139 1.152 1.097 1.166 47,309,501 1.1361 3.75%
2006-07-04 0 2.000 2.000 2.025 1.920 2.025 16,299,000 32,125,850 1.9710 1.097 1.097 1.111 1.054 1.111 29,703,543 1.0815 4.17%
2006-07-03 0 1.920 1.920 1.930 1.900 1.950 7,780,000 15,019,000 1.9305 1.054 1.054 1.059 1.043 1.070 14,178,389 1.0593 0.52%
2006-06-30 0 1.910 1.910 1.920 1.900 1.950 9,723,700 18,655,319 1.9185 1.048 1.048 1.054 1.043 1.070 17,720,617 1.0527 1.06%
2006-06-29 0 1.890 1.870 1.890 1.880 1.950 7,175,000 13,740,700 1.9151 1.037 1.026 1.037 1.032 1.070 13,075,828 1.0508 0.00%
2006-06-28 0 1.890 1.880 1.890 1.810 1.930 21,620,000 40,915,000 1.8925 1.037 1.032 1.037 0.993 1.059 39,400,614 1.0384 1.07%
2006-06-27 0 1.870 1.860 1.870 1.810 1.890 22,360,000 41,302,200 1.8471 1.026 1.021 1.026 0.993 1.037 40,749,201 1.0136 6.25%
2006-06-26 1 - - - - - 0 0 - 0.966 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 0.966 - - - - 0 - 0.00%
2006-06-22 0 1.760 1.750 1.760 1.750 1.790 6,300,000 11,094,900 1.7611 0.966 0.960 0.966 0.960 0.982 11,481,215 0.9664 2.92%
2006-06-21 0 1.710 1.710 1.720 1.680 1.730 4,763,000 8,128,430 1.7066 0.938 0.938 0.944 0.922 0.949 8,680,163 0.9364 1.79%
2006-06-20 0 1.680 1.670 1.690 1.650 1.720 6,340,000 10,633,100 1.6771 0.922 0.916 0.927 0.905 0.944 11,554,111 0.9203 -1.75%
2006-06-19 0 1.710 1.700 1.710 1.700 1.770 6,550,000 11,329,900 1.7298 0.938 0.933 0.938 0.933 0.971 11,936,819 0.9492 -3.93%
2006-06-16 0 1.780 1.770 1.780 1.700 1.780 15,995,000 27,869,650 1.7424 0.977 0.971 0.977 0.933 0.977 29,149,529 0.9561 11.25%
2006-06-15 0 1.600 1.590 1.600 1.550 1.620 14,970,000 23,905,700 1.5969 0.878 0.872 0.878 0.851 0.889 27,281,553 0.8763 6.67%
2006-06-14 0 1.500 1.490 1.500 1.480 1.620 23,710,000 37,158,400 1.5672 0.823 0.818 0.823 0.812 0.889 43,209,461 0.8600 -5.06%
2006-06-13 0 1.580 1.560 1.590 1.550 1.660 20,120,000 32,246,300 1.6027 0.867 0.856 0.872 0.851 0.911 36,666,991 0.8794 -5.39%
2006-06-12 0 1.670 1.660 1.670 1.670 1.770 16,710,000 28,586,100 1.7107 0.916 0.911 0.916 0.916 0.971 30,452,556 0.9387 -5.11%
2006-06-09 0 1.760 1.750 1.760 1.730 1.820 10,102,000 17,886,420 1.7706 0.966 0.960 0.966 0.949 0.999 18,410,037 0.9716 0.00%
2006-06-08 0 1.760 1.760 1.770 1.720 1.850 15,997,500 28,412,500 1.7761 0.966 0.966 0.971 0.944 1.015 29,154,085 0.9746 -4.86%
2006-06-07 0 1.850 1.850 1.860 1.830 1.910 9,387,500 17,487,980 1.8629 1.015 1.015 1.021 1.004 1.048 17,107,921 1.0222 -1.60%
2006-06-06 0 1.880 1.880 1.890 1.780 1.910 15,840,000 29,582,500 1.8676 1.032 1.032 1.037 0.977 1.048 28,867,055 1.0248 2.17%
2006-06-05 0 1.840 1.850 1.860 1.840 1.970 24,315,000 46,445,650 1.9102 1.010 1.015 1.021 1.010 1.081 44,312,022 1.0482 -2.65%
2006-06-02 0 1.890 1.880 1.890 1.770 1.940 29,031,000 54,206,845 1.8672 1.037 1.032 1.037 0.971 1.065 52,906,532 1.0246 6.78%
2006-06-01 0 1.770 1.770 1.780 1.590 1.800 26,770,000 46,399,000 1.7332 0.971 0.971 0.977 0.872 0.988 48,786,051 0.9511 9.94%
2006-05-30 0 1.610 1.600 1.610 1.470 1.650 33,867,000 52,570,580 1.5523 0.883 0.878 0.883 0.807 0.905 61,719,731 0.8518 -2.42%
2006-05-29 0 1.650 1.630 1.640 1.640 1.750 12,850,000 21,647,800 1.6847 0.905 0.894 0.900 0.900 0.960 23,418,034 0.9244 -1.79%
2006-05-26 0 1.680 1.670 1.680 1.670 1.760 11,462,500 19,523,675 1.7033 0.922 0.916 0.922 0.916 0.966 20,889,433 0.9346 1.20%
2006-05-25 0 1.660 1.650 1.660 1.650 1.790 20,440,000 34,857,900 1.7054 0.911 0.905 0.911 0.905 0.982 37,250,164 0.9358 -7.26%
2006-05-24 0 1.790 1.790 1.800 1.780 1.870 14,911,000 27,128,250 1.8193 0.982 0.982 0.988 0.977 1.026 27,174,031 0.9983 0.00%
2006-05-23 0 1.790 1.780 1.790 1.700 1.960 32,701,000 59,148,230 1.8088 0.982 0.977 0.982 0.933 1.075 59,594,795 0.9925 2.87%
2006-05-22 0 1.740 1.730 1.740 1.700 2.075 36,795,000 66,986,950 1.8205 0.955 0.949 0.955 0.933 1.139 67,055,762 0.9990 -14.07%
2006-05-19 0 2.025 2.000 2.025 1.970 2.100 16,797,500 34,603,675 2.0600 1.111 1.097 1.111 1.081 1.152 30,612,017 1.1304 -3.57%
2006-05-18 0 2.100 2.075 2.100 2.050 2.150 24,320,000 50,963,250 2.0955 1.152 1.139 1.152 1.125 1.180 44,321,134 1.1499 -5.62%
2006-05-17 0 2.225 2.200 2.225 2.175 2.250 14,240,800 31,655,450 2.2229 1.221 1.207 1.221 1.193 1.235 25,952,648 1.2197 4.71%
2006-05-16 0 2.125 2.100 2.125 2.000 2.225 31,252,500 66,444,688 2.1261 1.166 1.152 1.166 1.097 1.221 56,955,027 1.1666 2.41%
2006-05-15 0 2.075 2.050 2.075 1.950 2.450 44,200,000 98,494,825 2.2284 1.139 1.125 1.139 1.070 1.344 80,550,746 1.2228 -8.79%
2006-05-12 0 2.275 2.275 2.300 1.880 2.450 97,405,500 211,413,663 2.1704 1.248 1.248 1.262 1.032 1.344 177,513,250 1.1910 15.48%
2006-05-11 0 1.970 1.960 1.970 1.870 1.980 29,475,000 57,099,825 1.9372 1.081 1.075 1.081 1.026 1.086 53,715,684 1.0630 4.79%
2006-05-10 0 1.880 1.880 1.890 1.830 1.900 23,757,500 44,583,930 1.8766 1.032 1.032 1.037 1.004 1.043 43,296,026 1.0297 3.87%
2006-05-09 0 1.810 1.800 1.810 1.770 1.810 17,125,000 30,602,400 1.7870 0.993 0.988 0.993 0.971 0.993 31,208,858 0.9806 2.84%
2006-05-08 0 1.760 1.750 1.760 1.730 1.780 13,420,000 23,535,800 1.7538 0.966 0.960 0.966 0.949 0.977 24,456,810 0.9623 1.73%
2006-05-04 0 1.730 1.720 1.730 1.720 1.750 9,456,000 16,436,265 1.7382 0.949 0.944 0.949 0.944 0.960 17,232,757 0.9538 0.58%
2006-05-03 0 1.720 1.720 1.740 1.700 1.780 9,428,500 16,334,415 1.7325 0.944 0.944 0.955 0.933 0.977 17,182,640 0.9506 -1.71%
2006-05-02 0 1.750 1.740 1.750 1.740 1.800 9,245,000 16,321,050 1.7654 0.960 0.955 0.960 0.955 0.988 16,848,227 0.9687 0.00%
2006-04-28 0 1.750 1.740 1.750 1.700 1.820 25,402,000 45,010,680 1.7719 0.960 0.955 0.960 0.933 0.999 46,292,987 0.9723 -5.41%
2006-04-27 0 1.850 1.840 1.850 1.790 1.890 26,690,400 49,381,956 1.8502 1.015 1.010 1.015 0.982 1.037 48,640,987 1.0152 4.52%
2006-04-26 0 1.770 1.760 1.770 1.350 1.870 142,054,000 234,427,830 1.6503 0.971 0.966 0.971 0.741 1.026 258,881,349 0.9055 -8.29%
2006-04-25 1 - - - - - 0 0 - 1.059 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 1.059 - - - - 0 - 0.00%
2006-04-21 0 1.930 1.930 1.940 1.870 1.950 30,097,666 57,552,049 1.9122 1.059 1.059 1.065 1.026 1.070 54,850,440 1.0493 2.12%
2006-04-20 0 1.890 1.890 1.900 1.790 1.910 54,895,500 101,481,580 1.8486 1.037 1.037 1.043 0.982 1.048 100,042,386 1.0144 6.78%
2006-04-19 0 1.770 1.760 1.770 1.750 1.870 24,618,600 44,025,544 1.7883 0.971 0.966 0.971 0.960 1.026 44,865,307 0.9813 -2.21%
2006-04-18 0 1.810 1.800 1.810 1.740 1.830 36,979,000 65,633,790 1.7749 0.993 0.988 0.993 0.955 1.004 67,391,087 0.9739 7.10%
2006-04-13 0 1.690 1.680 1.690 1.680 1.730 15,624,000 26,583,280 1.7014 0.927 0.922 0.927 0.922 0.949 28,473,413 0.9336 -2.31%
2006-04-12 0 1.730 1.710 1.730 1.680 1.770 30,645,550 52,892,999 1.7260 0.949 0.938 0.949 0.922 0.971 55,848,912 0.9471 1.76%
2006-04-11 0 1.700 1.690 1.700 1.660 1.720 14,270,000 24,080,100 1.6875 0.933 0.927 0.933 0.911 0.944 26,005,863 0.9259 0.00%
2006-04-10 0 1.700 1.690 1.700 1.610 1.710 52,549,500 84,236,100 1.6030 0.933 0.927 0.933 0.883 0.938 95,767,000 0.8796 6.92%
2006-04-07 0 1.590 1.590 1.600 1.580 1.770 79,381,200 134,398,422 1.6931 0.872 0.872 0.878 0.867 0.971 144,665,494 0.9290 -4.79%
2006-04-06 0 1.670 1.670 1.680 1.500 1.680 92,973,600 148,484,242 1.5971 0.916 0.916 0.922 0.823 0.922 169,436,489 0.8763 15.17%
2006-04-04 0 1.450 1.450 1.460 1.440 1.470 22,357,000 32,460,570 1.4519 0.796 0.796 0.801 0.790 0.807 40,743,734 0.7967 2.11%
2006-04-03 0 1.420 1.420 1.430 1.410 1.480 35,370,500 51,164,710 1.4465 0.779 0.779 0.785 0.774 0.812 64,459,732 0.7937 -0.70%
2006-03-31 0 1.430 1.410 1.420 1.400 1.440 19,130,000 27,170,580 1.4203 0.785 0.774 0.779 0.768 0.790 34,862,800 0.7794 1.42%
2006-03-30 0 1.410 1.410 1.420 1.400 1.480 55,742,100 79,885,561 1.4331 0.774 0.774 0.779 0.768 0.812 101,585,243 0.7864 -2.76%
2006-03-29 0 1.450 1.440 1.450 1.300 1.450 55,487,000 76,541,925 1.3795 0.796 0.790 0.796 0.713 0.796 101,120,345 0.7569 9.85%
2006-03-28 0 1.320 1.320 1.330 1.280 1.350 47,633,500 63,132,415 1.3254 0.724 0.724 0.730 0.702 0.741 86,808,008 0.7273 1.54%
2006-03-27 0 1.300 1.300 1.310 1.240 1.320 42,159,000 54,375,370 1.2898 0.713 0.713 0.719 0.680 0.724 76,831,197 0.7077 4.84%
2006-03-24 0 1.240 1.230 1.240 1.190 1.270 34,520,000 42,668,900 1.2361 0.680 0.675 0.680 0.653 0.697 62,909,768 0.6783 3.33%
2006-03-23 0 1.200 1.200 1.210 1.180 1.250 24,734,000 29,850,770 1.2069 0.658 0.658 0.664 0.647 0.686 45,075,614 0.6622 0.84%
2006-03-22 0 1.190 1.180 1.190 1.160 1.270 33,332,500 40,681,225 1.2205 0.653 0.647 0.653 0.637 0.697 60,745,650 0.6697 -4.03%
2006-03-21 0 1.240 1.230 1.240 1.210 1.340 70,759,500 91,206,735 1.2890 0.680 0.675 0.680 0.664 0.735 128,953,179 0.7073 -3.12%
2006-03-20 0 1.280 1.280 1.290 1.170 1.290 105,622,500 130,000,325 1.2308 0.702 0.702 0.708 0.642 0.708 192,488,035 0.6754 10.34%
2006-03-17 0 1.160 1.150 1.160 1.080 1.170 202,998,700 204,994,581 1.0098 0.637 0.631 0.637 0.593 0.642 369,947,888 0.5541 5.45%
2006-03-16 0 1.100 1.100 1.110 1.090 1.150 37,229,200 42,044,810 1.1294 0.604 0.604 0.609 0.598 0.631 67,847,055 0.6197 2.80%
2006-03-15 0 1.070 1.070 1.080 1.070 1.130 28,225,000 31,065,250 1.1006 0.587 0.587 0.593 0.587 0.620 51,437,665 0.6039 0.94%
2006-03-14 0 1.060 1.060 1.070 1.060 1.120 16,741,500 18,280,475 1.0919 0.582 0.582 0.587 0.582 0.615 30,509,962 0.5992 -2.75%
2006-03-13 0 1.090 1.080 1.090 1.030 1.120 26,450,000 28,516,500 1.0781 0.598 0.593 0.598 0.565 0.615 48,202,878 0.5916 4.81%
2006-03-10 0 1.040 1.040 1.050 1.020 1.040 8,960,000 9,249,400 1.0323 0.571 0.571 0.576 0.560 0.571 16,328,839 0.5664 0.97%
2006-03-09 0 1.030 1.030 1.040 1.010 1.050 6,650,000 6,874,000 1.0337 0.565 0.565 0.571 0.554 0.576 12,119,060 0.5672 0.98%
2006-03-08 0 1.020 1.020 1.030 0.980 1.050 14,260,000 14,480,900 1.0155 0.560 0.560 0.565 0.538 0.576 25,987,639 0.5572 -3.77%
2006-03-07 0 1.060 1.050 1.060 1.030 1.110 16,588,500 17,613,550 1.0618 0.582 0.576 0.582 0.565 0.609 30,231,132 0.5826 -2.75%
2006-03-06 0 1.090 1.090 1.100 1.070 1.120 9,231,500 10,085,760 1.0925 0.598 0.598 0.604 0.587 0.615 16,823,625 0.5995 -1.80%
2006-03-03 0 1.110 1.100 1.120 1.100 1.150 15,280,000 17,155,300 1.1227 0.609 0.604 0.615 0.604 0.631 27,846,502 0.6161 -1.77%
2006-03-02 0 1.130 1.120 1.130 1.020 1.140 54,305,000 59,494,600 1.0956 0.620 0.615 0.620 0.560 0.626 98,966,250 0.6012 11.88%
2006-03-01 0 1.010 1.010 1.020 0.970 1.040 27,950,500 28,216,880 1.0095 0.554 0.554 0.560 0.532 0.571 50,937,412 0.5540 -2.88%
2006-02-28 0 1.040 1.030 1.040 1.020 1.140 27,447,500 29,061,150 1.0588 0.571 0.565 0.571 0.560 0.626 50,020,737 0.5810 -3.70%
2006-02-27 0 1.080 1.070 1.080 1.030 1.170 18,939,700 20,843,315 1.1005 0.593 0.587 0.593 0.565 0.642 34,515,995 0.6039 -6.09%
2006-02-24 0 1.150 1.150 1.160 1.130 1.200 14,150,000 16,343,600 1.1550 0.631 0.631 0.637 0.620 0.658 25,787,173 0.6338 -2.54%
2006-02-23 0 1.180 1.170 1.180 1.150 1.240 33,849,500 40,341,860 1.1918 0.647 0.642 0.647 0.631 0.680 61,687,839 0.6540 0.00%
2006-02-22 0 1.180 1.180 1.190 1.020 1.190 53,154,300 60,252,518 1.1335 0.647 0.647 0.653 0.560 0.653 96,869,197 0.6220 15.69%
2006-02-21 0 1.020 1.010 1.020 1.000 1.070 20,185,000 20,827,700 1.0318 0.560 0.554 0.560 0.549 0.587 36,785,448 0.5662 -1.92%
2006-02-20 0 1.040 1.040 1.050 0.930 1.050 38,032,500 38,225,775 1.0051 0.571 0.571 0.576 0.510 0.576 69,311,001 0.5515 11.83%
2006-02-17 0 0.930 0.930 0.940 0.850 1.150 86,024,600 82,069,504 0.9540 0.510 0.510 0.516 0.466 0.631 156,772,527 0.5235 -16.22%
2006-02-16 0 1.110 1.110 1.120 1.050 1.460 98,905,000 119,564,345 1.2089 0.609 0.609 0.615 0.576 0.801 180,245,962 0.6633 -20.14%
2006-02-15 0 1.390 1.390 1.400 1.290 1.500 109,014,500 150,419,382 1.3798 0.763 0.763 0.768 0.708 0.823 198,669,667 0.7571 11.20%
2006-02-14 0 1.250 1.250 1.260 1.090 1.260 57,899,800 67,903,015 1.1728 0.686 0.686 0.691 0.598 0.691 105,517,468 0.6435 13.64%
2006-02-13 0 1.100 1.090 1.100 1.040 1.160 83,469,500 91,499,220 1.0962 0.604 0.598 0.604 0.571 0.637 152,116,074 0.6015 1.85%
2006-02-10 0 1.080 1.080 1.090 0.960 1.090 116,048,800 117,957,605 1.0164 0.593 0.593 0.598 0.527 0.598 211,489,081 0.5577 12.50%
2006-02-09 0 0.960 0.940 0.950 0.830 0.980 90,748,900 82,745,977 0.9118 0.527 0.516 0.521 0.455 0.538 165,382,162 0.5003 20.00%
2006-02-08 0 0.800 0.800 0.810 0.720 0.810 49,817,000 38,037,550 0.7635 0.439 0.439 0.444 0.395 0.444 90,787,251 0.4190 11.11%
2006-02-07 0 0.720 0.710 0.720 0.690 0.750 38,000,500 27,502,300 0.7237 0.395 0.390 0.395 0.379 0.412 69,252,684 0.3971 -1.37%
2006-02-06 0 0.730 0.730 0.740 0.690 0.750 41,144,500 29,756,830 0.7232 0.401 0.401 0.406 0.379 0.412 74,982,356 0.3969 5.80%
2006-02-03 0 0.690 0.680 0.690 0.630 0.700 18,310,000 12,423,300 0.6785 0.379 0.373 0.379 0.346 0.384 33,368,420 0.3723 2.99%
2006-02-02 0 0.670 0.660 0.670 0.650 0.720 34,847,400 23,533,615 0.6753 0.368 0.362 0.368 0.357 0.395 63,506,427 0.3706 -6.94%
2006-02-01 0 0.720 0.710 0.720 0.700 0.730 32,076,500 23,026,085 0.7178 0.395 0.390 0.395 0.384 0.401 58,456,697 0.3939 2.86%
2006-01-27 0 0.700 0.690 0.700 0.640 0.700 79,341,248 52,843,889 0.6660 0.384 0.379 0.384 0.351 0.384 144,592,685 0.3655 12.90%
2006-01-26 0 0.620 0.610 0.620 0.580 0.620 36,851,000 22,156,560 0.6012 0.340 0.335 0.340 0.318 0.340 67,157,817 0.3299 10.71%
2006-01-25 0 0.560 0.550 0.560 0.540 0.610 54,825,000 31,831,500 0.5806 0.307 0.302 0.307 0.296 0.335 99,913,906 0.3186 3.70%
2006-01-24 0 0.540 0.540 0.550 0.500 0.560 49,605,000 26,504,300 0.5343 0.296 0.296 0.302 0.274 0.307 90,400,899 0.2932 3.85%
2006-01-23 0 0.520 0.510 0.520 0.460 0.520 135,424,500 59,098,583 0.4364 0.285 0.280 0.285 0.252 0.285 246,799,648 0.2395 8.33%
2006-01-20 1 - - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2006-01-18 0 0.480 0.470 0.480 0.470 0.495 16,880,000 8,083,450 0.4789 0.263 0.258 0.263 0.258 0.272 30,762,366 0.2628 -2.04%
2006-01-17 0 0.490 0.485 0.490 0.485 0.520 11,220,000 5,561,600 0.4957 0.269 0.266 0.269 0.266 0.285 20,447,497 0.2720 -2.00%
2006-01-16 0 0.500 0.495 0.500 0.485 0.530 33,474,800 17,066,284 0.5098 0.274 0.272 0.274 0.266 0.291 61,004,980 0.2798 3.09%
2006-01-13 0 0.485 0.485 0.490 0.480 0.490 33,079,700 14,979,917 0.4528 0.266 0.266 0.269 0.263 0.269 60,284,944 0.2485 1.04%
2006-01-12 0 0.480 0.475 0.480 0.480 0.490 9,910,000 4,775,900 0.4819 0.263 0.261 0.263 0.263 0.269 18,060,133 0.2644 -1.03%
2006-01-11 0 0.485 0.480 0.485 0.465 0.490 7,498,400 3,557,256 0.4744 0.266 0.263 0.266 0.255 0.269 13,665,197 0.2603 0.00%
2006-01-10 0 0.485 0.480 0.490 0.475 0.500 23,985,000 11,549,725 0.4815 0.266 0.263 0.269 0.261 0.274 43,710,625 0.2642 -1.02%
2006-01-09 0 0.490 0.490 0.495 0.480 0.500 11,861,300 5,817,985 0.4905 0.269 0.269 0.272 0.263 0.274 21,616,212 0.2691 3.16%
2006-01-06 0 0.475 0.465 0.470 0.440 0.530 13,775,500 6,718,970 0.4877 0.261 0.255 0.258 0.241 0.291 25,104,679 0.2676 -3.06%
2006-01-05 0 0.490 0.480 0.490 0.395 0.490 18,593,500 8,106,233 0.4360 0.269 0.263 0.269 0.217 0.269 33,885,074 0.2392 24.05%
2006-01-04 0 0.395 0.395 0.400 0.390 0.400 2,980,000 1,167,550 0.3918 0.217 0.217 0.219 0.214 0.219 5,430,797 0.2150 1.28%
2006-01-03 0 0.390 0.390 0.395 0.390 0.395 490,000 192,200 0.3922 0.214 0.214 0.217 0.214 0.217 892,983 0.2152 0.00%
2005-12-30 0 0.390 0.385 0.400 0.385 0.405 2,532,000 1,002,830 0.3961 0.214 0.211 0.219 0.211 0.222 4,614,355 0.2173 -2.50%
2005-12-29 0 0.400 0.395 0.400 0.400 0.410 1,290,000 521,050 0.4039 0.219 0.217 0.219 0.219 0.225 2,350,915 0.2216 0.00%
2005-12-28 0 0.400 0.400 0.405 0.395 0.410 4,760,000 1,913,500 0.4020 0.219 0.219 0.222 0.217 0.225 8,674,696 0.2206 0.00%
2005-12-23 0 0.400 0.395 0.400 0.390 0.410 2,880,000 1,152,350 0.4001 0.219 0.217 0.219 0.214 0.225 5,248,555 0.2196 2.56%
2005-12-22 0 0.390 0.380 0.390 0.385 0.400 2,290,000 889,250 0.3883 0.214 0.209 0.214 0.211 0.219 4,173,330 0.2131 0.00%
2005-12-21 0 0.390 0.380 0.390 0.340 0.400 2,529,139 887,442 0.3509 0.214 0.209 0.214 0.187 0.219 4,609,141 0.1925 8.33%
2005-12-20 0 0.360 0.350 0.360 0.350 0.360 1,860,000 655,150 0.3522 0.198 0.192 0.198 0.192 0.198 3,389,692 0.1933 0.00%
2005-12-19 0 0.360 0.350 0.360 0.355 0.360 1,370,000 487,000 0.3555 0.198 0.192 0.198 0.195 0.198 2,496,709 0.1951 2.86%
2005-12-16 0 0.350 0.355 0.360 0.350 0.355 1,430,000 503,350 0.3520 0.192 0.195 0.198 0.192 0.195 2,606,054 0.1931 -1.41%
2005-12-15 0 0.355 0.345 0.355 0.345 0.355 620,000 216,800 0.3497 0.195 0.189 0.195 0.189 0.195 1,129,897 0.1919 1.43%
2005-12-14 0 0.350 0.345 0.350 0.345 0.355 420,000 146,700 0.3493 0.192 0.189 0.192 0.189 0.195 765,414 0.1917 0.00%
2005-12-13 0 0.350 0.345 0.350 0.330 0.355 2,090,000 714,500 0.3419 0.192 0.189 0.192 0.181 0.195 3,808,847 0.1876 1.45%
2005-12-12 0 0.345 0.345 0.350 0.345 0.360 833,700 294,803 0.3536 0.189 0.189 0.192 0.189 0.198 1,519,347 0.1940 -4.17%
2005-12-09 0 0.360 0.350 0.360 0.335 0.360 2,350,000 820,050 0.3490 0.198 0.192 0.198 0.184 0.198 4,282,675 0.1915 1.41%
2005-12-08 0 0.355 0.355 0.360 0.355 0.360 1,100,000 393,500 0.3577 0.195 0.195 0.198 0.195 0.198 2,004,657 0.1963 -4.05%
2005-12-07 0 0.370 0.360 0.370 0.365 0.370 770,000 284,800 0.3699 0.203 0.198 0.203 0.200 0.203 1,403,260 0.2030 2.78%
2005-12-06 0 0.360 0.355 0.370 0.355 0.375 770,000 279,800 0.3634 0.198 0.195 0.203 0.195 0.206 1,403,260 0.1994 1.41%
2005-12-05 0 0.355 0.350 0.355 0.350 0.365 1,180,000 421,550 0.3572 0.195 0.192 0.195 0.192 0.200 2,150,450 0.1960 -4.05%
2005-12-02 0 0.370 0.365 0.370 0.360 0.390 1,100,000 403,700 0.3670 0.203 0.200 0.203 0.198 0.214 2,004,657 0.2014 -2.63%
2005-12-01 0 0.380 0.370 0.380 0.380 0.390 2,890,000 1,126,050 0.3896 0.209 0.203 0.209 0.209 0.214 5,266,780 0.2138 -2.56%
2005-11-30 0 0.390 0.380 0.390 0.365 0.390 800,000 297,250 0.3716 0.214 0.209 0.214 0.200 0.214 1,457,932 0.2039 6.85%
2005-11-29 0 0.365 0.365 0.380 0.360 0.390 810,000 297,250 0.3670 0.200 0.200 0.209 0.198 0.214 1,476,156 0.2014 -1.35%
2005-11-28 0 0.370 0.370 0.380 0.365 0.380 1,870,000 698,750 0.3737 0.203 0.203 0.209 0.200 0.209 3,407,916 0.2050 -6.33%
2005-11-25 0 0.395 0.390 0.395 0.395 0.400 400,000 159,150 0.3979 0.217 0.214 0.217 0.217 0.219 728,966 0.2183 0.00%
2005-11-24 0 0.395 0.385 0.395 0.385 0.400 775,500 305,563 0.3940 0.217 0.211 0.217 0.211 0.219 1,413,283 0.2162 -1.25%
2005-11-23 0 0.400 0.400 0.405 0.370 0.400 2,020,000 803,650 0.3978 0.219 0.219 0.222 0.203 0.219 3,681,278 0.2183 0.00%
2005-11-22 0 0.400 0.380 0.400 0.400 0.405 300,000 120,250 0.4008 0.219 0.209 0.219 0.219 0.222 546,725 0.2199 0.00%
2005-11-21 0 0.400 0.385 0.400 0.400 0.400 510,000 204,000 0.4000 0.219 0.211 0.219 0.219 0.219 929,432 0.2195 3.90%
2005-11-18 0 0.385 0.385 0.395 0.380 0.400 822,500 319,075 0.3879 0.211 0.211 0.217 0.209 0.219 1,498,936 0.2129 1.32%
2005-11-17 0 0.380 0.380 0.400 0.380 0.390 440,000 168,550 0.3831 0.209 0.209 0.219 0.209 0.214 801,863 0.2102 -1.30%
2005-11-16 0 0.385 0.385 0.400 0.380 0.400 630,000 244,700 0.3884 0.211 0.211 0.219 0.209 0.219 1,148,121 0.2131 1.32%
2005-11-15 0 0.380 0.380 0.400 0.370 0.380 380,000 142,700 0.3755 0.209 0.209 0.219 0.203 0.209 692,518 0.2061 1.33%
2005-11-14 0 0.375 0.375 0.395 0.375 0.380 70,000 26,400 0.3771 0.206 0.206 0.217 0.206 0.209 127,569 0.2069 0.00%
2005-11-11 0 0.375 0.375 0.390 0.370 0.375 1,022,500 391,638 0.3830 0.206 0.206 0.214 0.203 0.206 1,863,419 0.2102 -1.32%
2005-11-10 0 0.380 0.375 0.395 0.380 0.380 20,000 7,600 0.3800 0.209 0.206 0.217 0.209 0.209 36,448 0.2085 -3.80%
2005-11-09 0 0.395 0.375 0.395 0.395 0.425 170,000 70,800 0.4165 0.217 0.206 0.217 0.217 0.233 309,811 0.2285 -7.06%
2005-11-08 0 0.425 0.375 0.425 0.395 0.425 1,722,500 714,638 0.4149 0.233 0.206 0.233 0.217 0.233 3,139,110 0.2277 7.59%
2005-11-07 0 0.395 0.385 0.400 0.390 0.395 950,000 374,650 0.3944 0.217 0.211 0.219 0.214 0.217 1,731,294 0.2164 6.76%
2005-11-04 0 0.370 0.365 0.385 - - 4,000 1,360 0.3400 0.203 0.200 0.211 - - 7,290 0.1866 0.00%
2005-11-03 0 0.370 0.365 0.390 - - 0 0 - 0.203 0.200 0.214 - - 0 - 0.00%
2005-11-02 0 0.370 0.365 0.390 0.370 0.370 20,000 7,400 0.3700 0.203 0.200 0.214 0.203 0.203 36,448 0.2030 -2.63%
2005-11-01 0 0.380 0.375 0.385 0.385 0.390 180,000 69,400 0.3856 0.209 0.206 0.211 0.211 0.214 328,035 0.2116 1.33%
2005-10-31 0 0.375 0.355 0.375 0.350 0.375 320,000 115,150 0.3598 0.206 0.195 0.206 0.192 0.206 583,173 0.1975 10.29%
2005-10-28 0 0.340 0.335 0.340 0.330 0.340 130,000 43,100 0.3315 0.187 0.184 0.187 0.181 0.187 236,914 0.1819 1.49%
2005-10-27 0 0.335 0.335 0.340 0.320 0.335 710,000 234,900 0.3308 0.184 0.184 0.187 0.176 0.184 1,293,915 0.1815 -1.47%
2005-10-26 0 0.340 0.335 0.350 0.330 0.340 650,000 219,700 0.3380 0.187 0.184 0.192 0.181 0.187 1,184,570 0.1855 -5.56%
2005-10-25 0 0.360 0.350 0.365 0.355 0.360 530,000 188,250 0.3552 0.198 0.192 0.200 0.195 0.198 965,880 0.1949 0.00%
2005-10-24 0 0.360 0.360 0.370 0.350 0.375 410,000 147,600 0.3600 0.198 0.198 0.203 0.192 0.206 747,190 0.1975 2.86%
2005-10-21 0 0.350 0.350 0.375 0.345 0.385 980,000 349,250 0.3564 0.192 0.192 0.206 0.189 0.211 1,785,967 0.1956 -7.89%
2005-10-20 0 0.380 0.360 0.395 0.355 0.385 500,000 182,100 0.3642 0.209 0.198 0.217 0.195 0.211 911,208 0.1998 1.33%
2005-10-19 0 0.375 0.375 0.395 0.370 0.395 250,000 94,550 0.3782 0.206 0.206 0.217 0.203 0.217 455,604 0.2075 -5.06%
2005-10-18 0 0.395 0.385 0.400 0.395 0.395 60,000 23,700 0.3950 0.217 0.211 0.219 0.217 0.217 109,345 0.2167 0.00%
2005-10-17 0 0.395 0.385 0.395 0.375 0.400 233,000 88,570 0.3801 0.217 0.211 0.217 0.206 0.219 424,623 0.2086 5.33%
2005-10-14 0 0.375 0.370 0.375 0.375 0.375 170,000 63,750 0.3750 0.206 0.203 0.206 0.206 0.206 309,811 0.2058 0.00%
2005-10-13 0 0.375 0.370 0.375 0.375 0.375 135,000 50,450 0.3737 0.206 0.203 0.206 0.206 0.206 246,026 0.2051 0.00%
2005-10-12 0 0.375 0.370 0.375 0.355 0.390 4,600,000 1,705,850 0.3708 0.206 0.203 0.206 0.195 0.214 8,383,109 0.2035 -6.25%
2005-10-10 0 0.400 0.390 0.395 0.395 0.400 904,000 360,680 0.3990 0.219 0.214 0.217 0.217 0.219 1,647,463 0.2189 -1.23%
2005-10-07 0 0.405 0.395 0.405 0.405 0.410 670,000 272,300 0.4064 0.222 0.217 0.222 0.222 0.225 1,221,018 0.2230 -1.22%
2005-10-06 0 0.410 0.410 0.420 0.410 0.410 340,000 139,400 0.4100 0.225 0.225 0.230 0.225 0.225 619,621 0.2250 1.23%
2005-10-05 0 0.405 0.405 0.415 0.405 0.420 2,760,000 1,112,300 0.4030 0.222 0.222 0.228 0.222 0.230 5,029,866 0.2211 -1.22%
2005-10-04 0 0.410 0.405 0.410 0.410 0.435 1,620,000 676,200 0.4174 0.225 0.222 0.225 0.225 0.239 2,952,312 0.2290 -4.65%
2005-10-03 0 0.430 0.420 0.430 0.410 0.430 1,740,000 719,600 0.4136 0.236 0.230 0.236 0.225 0.236 3,171,002 0.2269 4.88%
2005-09-30 0 0.410 0.405 0.410 0.410 0.445 1,010,000 422,600 0.4184 0.225 0.222 0.225 0.225 0.244 1,840,639 0.2296 -5.75%
2005-09-29 0 0.435 0.430 0.445 0.435 0.435 160,000 69,600 0.4350 0.239 0.236 0.244 0.239 0.239 291,586 0.2387 0.00%
2005-09-28 0 0.435 0.435 0.455 0.435 0.435 10,000 4,350 0.4350 0.239 0.239 0.250 0.239 0.239 18,224 0.2387 -2.25%
2005-09-27 0 0.445 0.435 0.455 0.435 0.450 640,000 282,600 0.4416 0.244 0.239 0.250 0.239 0.247 1,166,346 0.2423 1.14%
2005-09-26 0 0.440 0.435 0.445 0.435 0.450 400,000 177,600 0.4440 0.241 0.239 0.244 0.239 0.247 728,966 0.2436 -1.12%
2005-09-23 0 0.445 0.445 0.450 0.440 0.450 1,560,000 687,400 0.4406 0.244 0.244 0.247 0.241 0.247 2,842,967 0.2418 1.14%
2005-09-22 0 0.440 0.435 0.445 0.435 0.450 650,000 287,550 0.4424 0.241 0.239 0.244 0.239 0.247 1,184,570 0.2427 -1.12%
2005-09-21 0 0.445 0.440 0.450 0.435 0.450 300,000 132,200 0.4407 0.244 0.241 0.247 0.239 0.247 546,725 0.2418 -2.20%
2005-09-20 0 0.455 0.455 0.465 0.415 0.470 1,690,000 759,000 0.4491 0.250 0.250 0.255 0.228 0.258 3,079,881 0.2464 -1.09%
2005-09-16 0 0.460 0.455 0.460 0.450 0.470 355,000 161,675 0.4554 0.252 0.250 0.252 0.247 0.258 646,957 0.2499 -1.08%
2005-09-15 0 0.465 0.460 0.465 0.460 0.480 1,960,000 902,600 0.4605 0.255 0.252 0.255 0.252 0.263 3,571,934 0.2527 -2.11%
2005-09-14 0 0.475 0.470 0.475 0.460 0.480 705,000 327,150 0.4640 0.261 0.258 0.261 0.252 0.263 1,284,803 0.2546 1.06%
2005-09-13 0 0.470 0.470 0.475 0.450 0.480 1,036,000 482,230 0.4655 0.258 0.258 0.261 0.247 0.263 1,888,022 0.2554 2.17%
2005-09-12 0 0.460 0.455 0.460 0.440 0.470 560,000 253,650 0.4529 0.252 0.250 0.252 0.241 0.258 1,020,552 0.2485 0.00%
2005-09-09 0 0.460 0.445 0.460 0.450 0.470 722,700 330,536 0.4574 0.252 0.244 0.252 0.247 0.258 1,317,059 0.2510 2.22%
2005-09-08 0 0.450 0.430 0.450 0.425 0.450 410,000 181,700 0.4432 0.247 0.236 0.247 0.233 0.247 747,190 0.2432 5.88%
2005-09-07 0 0.425 0.410 0.425 0.410 0.430 180,000 76,100 0.4228 0.233 0.225 0.233 0.225 0.236 328,035 0.2320 -1.16%
2005-09-06 0 0.430 0.420 0.430 0.425 0.435 1,330,000 570,050 0.4286 0.236 0.230 0.236 0.233 0.239 2,423,812 0.2352 0.00%
2005-09-05 0 0.430 0.425 0.430 0.425 0.430 2,687,500 1,154,938 0.4297 0.236 0.233 0.236 0.233 0.236 4,897,740 0.2358 0.00%
2005-09-02 0 0.430 0.425 0.430 0.420 0.435 2,850,000 1,228,100 0.4309 0.236 0.233 0.236 0.230 0.239 5,193,883 0.2365 -1.15%
2005-09-01 0 0.435 0.430 0.435 0.430 0.440 1,125,000 477,725 0.4246 0.239 0.236 0.239 0.236 0.241 2,050,217 0.2330 -2.25%
2005-08-31 0 0.445 0.440 0.450 0.440 0.450 1,703,000 758,140 0.4452 0.244 0.241 0.247 0.241 0.247 3,103,573 0.2443 -1.11%
2005-08-30 0 0.450 0.450 0.460 0.450 0.460 644,500 292,535 0.4539 0.247 0.247 0.252 0.247 0.252 1,174,547 0.2491 0.00%
2005-08-29 0 0.450 0.450 0.460 0.450 0.465 890,000 409,700 0.4603 0.247 0.247 0.252 0.247 0.255 1,621,949 0.2526 -2.17%
2005-08-26 0 0.460 0.450 0.460 0.455 0.465 900,000 411,000 0.4567 0.252 0.247 0.252 0.250 0.255 1,640,174 0.2506 1.10%
2005-08-25 0 0.455 0.465 0.470 0.455 0.465 480,800 220,798 0.4592 0.250 0.255 0.258 0.250 0.255 876,217 0.2520 -1.09%
2005-08-24 0 0.460 0.460 0.465 0.450 0.475 8,420,000 3,600,150 0.4276 0.252 0.252 0.255 0.247 0.261 15,344,735 0.2346 0.00%
2005-08-23 0 0.460 0.460 0.475 0.455 0.500 15,619,000 6,961,270 0.4457 0.252 0.252 0.261 0.250 0.274 28,464,301 0.2446 -1.08%
2005-08-22 0 0.465 0.465 0.470 0.440 0.465 1,066,666 486,550 0.4561 0.255 0.255 0.258 0.241 0.255 1,943,908 0.2503 4.49%
2005-08-19 0 0.445 0.445 0.455 0.445 0.460 1,580,000 719,100 0.4551 0.244 0.244 0.250 0.244 0.252 2,879,416 0.2497 0.00%
2005-08-18 0 0.445 0.440 0.450 0.440 0.470 3,436,500 1,562,585 0.4547 0.244 0.241 0.247 0.241 0.258 6,262,729 0.2495 0.00%
2005-08-17 0 0.445 0.435 0.445 0.435 0.445 1,195,000 525,025 0.4394 0.244 0.239 0.244 0.239 0.244 2,177,786 0.2411 2.30%
2005-08-16 0 0.435 0.435 0.440 0.430 0.440 1,550,000 678,600 0.4378 0.239 0.239 0.241 0.236 0.241 2,824,743 0.2402 0.00%
2005-08-15 0 0.435 0.425 0.435 0.425 0.435 695,000 300,400 0.4322 0.239 0.233 0.239 0.233 0.239 1,266,578 0.2372 2.35%
2005-08-12 0 0.425 0.425 0.430 0.420 0.450 955,000 408,000 0.4272 0.233 0.233 0.236 0.230 0.247 1,740,406 0.2344 -1.16%
2005-08-11 0 0.430 0.420 0.435 0.400 0.430 645,000 266,150 0.4126 0.236 0.230 0.239 0.219 0.236 1,175,458 0.2264 6.17%
2005-08-10 0 0.405 0.400 0.410 0.395 0.410 1,230,000 495,400 0.4028 0.222 0.219 0.225 0.217 0.225 2,241,571 0.2210 3.85%
2005-08-09 0 0.390 0.385 0.395 0.380 0.390 570,000 219,150 0.3845 0.214 0.211 0.217 0.209 0.214 1,038,777 0.2110 2.63%
2005-08-08 0 0.380 0.375 0.385 0.360 0.385 2,400,000 904,050 0.3767 0.209 0.206 0.211 0.198 0.211 4,373,796 0.2067 2.70%
2005-08-05 0 0.370 0.360 0.375 0.360 0.375 670,000 244,700 0.3652 0.203 0.198 0.206 0.198 0.206 1,221,018 0.2004 0.00%
2005-08-04 0 0.370 0.365 0.375 0.370 0.385 300,000 112,100 0.3737 0.203 0.200 0.206 0.203 0.211 546,725 0.2050 1.37%
2005-08-03 0 0.365 0.365 0.370 0.360 0.385 2,892,000 1,050,260 0.3632 0.200 0.200 0.203 0.198 0.211 5,270,424 0.1993 -5.19%
2005-08-02 0 0.385 0.380 0.385 0.380 0.400 4,050,000 1,564,350 0.3863 0.211 0.209 0.211 0.209 0.219 7,380,781 0.2119 0.00%
2005-08-01 0 0.385 0.380 0.385 0.370 0.385 7,160,000 2,439,850 0.3408 0.211 0.209 0.211 0.203 0.211 13,048,492 0.1870 4.05%
2005-07-29 0 0.370 0.365 0.370 0.370 0.370 45,000 16,500 0.3667 0.203 0.200 0.203 0.203 0.203 82,009 0.2012 0.00%
2005-07-28 0 0.370 0.365 0.370 0.360 0.385 410,000 150,450 0.3670 0.203 0.200 0.203 0.198 0.211 747,190 0.2014 -2.63%
2005-07-27 0 0.380 0.370 0.380 0.360 0.385 540,000 195,100 0.3613 0.209 0.203 0.209 0.198 0.211 984,104 0.1983 4.11%
2005-07-26 0 0.365 0.365 0.370 0.355 0.360 90,000 32,150 0.3572 0.200 0.200 0.203 0.195 0.198 164,017 0.1960 -1.35%
2005-07-25 0 0.370 0.370 0.375 0.360 0.365 565,000 203,475 0.3601 0.203 0.203 0.206 0.198 0.200 1,029,665 0.1976 1.37%
2005-07-22 0 0.365 0.360 0.365 0.365 0.370 150,000 55,000 0.3667 0.200 0.198 0.200 0.200 0.203 273,362 0.2012 1.39%
2005-07-21 0 0.360 0.360 0.375 0.360 0.375 340,000 124,500 0.3662 0.198 0.198 0.206 0.198 0.206 619,621 0.2009 -1.37%
2005-07-20 0 0.365 0.360 0.365 0.360 0.365 480,000 173,550 0.3616 0.200 0.198 0.200 0.198 0.200 874,759 0.1984 1.39%
2005-07-19 0 0.360 0.355 0.360 0.355 0.370 270,000 97,650 0.3617 0.198 0.195 0.198 0.195 0.203 492,052 0.1985 -2.70%
2005-07-18 0 0.370 0.365 0.375 0.370 0.390 1,420,000 539,900 0.3802 0.203 0.200 0.206 0.203 0.214 2,587,829 0.2086 0.00%
2005-07-15 0 0.370 0.365 0.370 0.335 0.370 2,650,000 951,550 0.3591 0.203 0.200 0.203 0.184 0.203 4,829,400 0.1970 10.45%
2005-07-14 0 0.335 0.335 0.340 0.320 0.340 880,000 288,300 0.3276 0.184 0.184 0.187 0.176 0.187 1,603,725 0.1798 -1.47%
2005-07-13 0 0.340 0.340 0.345 0.340 0.350 145,000 49,950 0.3445 0.187 0.187 0.189 0.187 0.192 264,250 0.1890 -2.86%
2005-07-12 0 0.350 0.345 0.355 0.345 0.360 1,010,000 353,850 0.3503 0.192 0.189 0.195 0.189 0.198 1,840,639 0.1922 -2.78%
2005-07-11 0 0.360 0.355 0.360 0.355 0.365 1,342,500 484,713 0.3611 0.198 0.195 0.198 0.195 0.200 2,446,592 0.1981 -1.37%
2005-07-08 0 0.365 0.355 0.365 0.360 0.375 840,000 308,200 0.3669 0.200 0.195 0.200 0.198 0.206 1,530,829 0.2013 -3.95%
2005-07-07 0 0.380 0.370 0.380 0.375 0.385 360,000 136,100 0.3781 0.209 0.203 0.209 0.206 0.211 656,069 0.2074 -1.30%
2005-07-06 0 0.385 0.380 0.385 0.385 0.395 380,000 148,600 0.3911 0.211 0.209 0.211 0.211 0.217 692,518 0.2146 0.00%
2005-07-05 0 0.385 0.375 0.390 0.380 0.390 1,070,000 410,950 0.3841 0.211 0.206 0.214 0.209 0.214 1,949,984 0.2107 -1.28%
2005-07-04 0 0.390 0.380 0.395 0.385 0.395 690,000 270,250 0.3917 0.214 0.209 0.217 0.211 0.217 1,257,466 0.2149 0.00%
2005-06-30 0 0.390 0.385 0.390 0.375 0.390 990,000 383,650 0.3875 0.214 0.211 0.214 0.206 0.214 1,804,191 0.2126 4.00%
2005-06-29 0 0.375 0.370 0.380 0.370 0.410 2,220,700 838,999 0.3778 0.206 0.203 0.209 0.203 0.225 4,047,037 0.2073 -8.54%
2005-06-28 0 0.410 0.410 0.415 0.400 0.420 1,080,000 435,500 0.4032 0.225 0.225 0.228 0.219 0.230 1,968,208 0.2213 -3.53%
2005-06-27 0 0.425 0.420 0.425 0.390 0.425 758,900 313,560 0.4132 0.233 0.230 0.233 0.214 0.233 1,383,031 0.2267 -3.41%
2005-06-24 0 0.440 0.440 0.445 0.420 0.440 125,000 53,300 0.4264 0.241 0.241 0.244 0.230 0.241 227,802 0.2340 0.00%
2005-06-23 0 0.440 0.435 0.440 0.420 0.450 1,030,000 446,850 0.4338 0.241 0.239 0.241 0.230 0.247 1,877,088 0.2381 0.00%
2005-06-22 0 0.440 0.440 0.450 0.440 0.450 119,700 53,474 0.4467 0.241 0.241 0.247 0.241 0.247 218,143 0.2451 -2.22%
2005-06-21 0 0.450 0.440 0.455 - - 10,000 4,550 0.4550 0.247 0.241 0.250 - - 18,224 0.2497 0.00%
2005-06-20 0 0.450 0.440 0.455 0.445 0.450 110,000 49,450 0.4495 0.247 0.241 0.250 0.244 0.247 200,466 0.2467 0.00%
2005-06-17 0 0.450 0.445 0.450 0.440 0.450 390,000 173,900 0.4459 0.247 0.244 0.247 0.241 0.247 710,742 0.2447 0.00%
2005-06-16 0 0.450 0.445 0.450 0.440 0.450 190,000 83,800 0.4411 0.247 0.244 0.247 0.241 0.247 346,259 0.2420 0.00%
2005-06-15 0 0.450 0.440 0.450 0.450 0.450 100,000 45,000 0.4500 0.247 0.241 0.247 0.247 0.247 182,242 0.2469 0.00%
2005-06-14 0 0.450 0.450 0.455 0.430 0.450 320,000 141,400 0.4419 0.247 0.247 0.250 0.236 0.247 583,173 0.2425 0.00%
2005-06-13 0 0.450 0.450 0.465 0.445 0.465 145,000 65,625 0.4526 0.247 0.247 0.255 0.244 0.255 264,250 0.2483 -2.17%
2005-06-10 0 0.460 0.455 0.465 0.455 0.460 330,000 151,300 0.4585 0.252 0.250 0.255 0.250 0.252 601,397 0.2516 1.10%
2005-06-09 0 0.455 0.455 0.470 0.450 0.470 707,500 323,150 0.4567 0.250 0.250 0.258 0.247 0.258 1,289,359 0.2506 -2.15%
2005-06-08 0 0.465 0.455 0.465 0.455 0.470 988,000 456,310 0.4619 0.255 0.250 0.255 0.250 0.258 1,800,546 0.2534 -1.06%
2005-06-07 0 0.470 0.465 0.470 0.460 0.475 795,000 372,575 0.4686 0.258 0.255 0.258 0.252 0.261 1,448,820 0.2572 -1.05%
2005-06-06 0 0.475 0.460 0.475 0.475 0.475 45,000 21,200 0.4711 0.261 0.252 0.261 0.261 0.261 82,009 0.2585 0.00%
2005-06-03 0 0.475 0.465 0.475 0.465 0.475 477,500 224,650 0.4705 0.261 0.255 0.261 0.255 0.261 870,203 0.2582 1.06%
2005-06-02 0 0.470 0.460 0.470 0.460 0.470 490,000 230,100 0.4696 0.258 0.252 0.258 0.252 0.258 892,983 0.2577 0.00%
2005-06-01 0 0.470 0.460 0.470 0.475 0.475 300,000 142,500 0.4750 0.258 0.252 0.258 0.261 0.261 546,725 0.2606 0.00%
2005-05-31 0 0.470 0.460 0.470 0.460 0.475 615,000 287,900 0.4681 0.258 0.252 0.258 0.252 0.261 1,120,785 0.2569 0.00%
2005-05-30 0 0.470 0.460 0.470 0.470 0.480 530,000 249,400 0.4706 0.258 0.252 0.258 0.258 0.263 965,880 0.2582 0.00%
2005-05-27 0 0.470 0.455 0.470 0.470 0.470 60,000 28,200 0.4700 0.258 0.250 0.258 0.258 0.258 109,345 0.2579 1.08%
2005-05-26 0 0.465 0.460 0.465 0.440 0.465 972,900 433,768 0.4459 0.255 0.252 0.255 0.241 0.255 1,773,028 0.2446 1.09%
2005-05-25 0 0.460 0.435 0.460 0.430 0.470 3,480,000 1,520,150 0.4368 0.252 0.239 0.252 0.236 0.258 6,342,004 0.2397 3.37%
2005-05-24 0 0.445 0.445 0.450 0.445 0.455 1,930,000 869,700 0.4506 0.244 0.244 0.247 0.244 0.250 3,517,261 0.2473 -2.20%
2005-05-23 0 0.455 0.435 0.455 0.455 0.460 1,730,000 795,700 0.4599 0.250 0.239 0.250 0.250 0.252 3,152,778 0.2524 1.11%
2005-05-20 0 0.450 0.450 0.460 0.450 0.470 2,462,650 1,144,527 0.4648 0.247 0.247 0.252 0.247 0.258 4,487,970 0.2550 -2.17%
2005-05-19 0 0.460 0.460 0.465 0.460 0.475 1,975,000 931,500 0.4716 0.252 0.252 0.255 0.252 0.261 3,599,270 0.2588 -2.13%
2005-05-18 0 0.470 0.460 0.470 0.470 0.475 1,080,000 509,100 0.4714 0.258 0.252 0.258 0.258 0.261 1,968,208 0.2587 0.00%
2005-05-17 0 0.470 0.460 0.475 0.470 0.470 2,500,000 1,195,000 0.4780 0.258 0.252 0.261 0.258 0.258 4,556,038 0.2623 -2.08%
2005-05-13 0 0.480 0.465 0.480 0.460 0.480 1,275,800 601,602 0.4715 0.263 0.255 0.263 0.252 0.263 2,325,037 0.2587 2.13%
2005-05-12 0 0.470 0.460 0.480 0.455 0.480 1,070,000 495,250 0.4629 0.258 0.252 0.263 0.250 0.263 1,949,984 0.2540 -2.08%
2005-05-11 0 0.480 0.465 0.480 0.470 0.485 850,000 403,450 0.4746 0.263 0.255 0.263 0.258 0.266 1,549,053 0.2604 2.13%
2005-05-10 0 0.470 0.470 0.475 0.470 0.490 1,965,000 929,075 0.4728 0.258 0.258 0.261 0.258 0.269 3,581,046 0.2594 0.00%
2005-05-09 0 0.470 0.465 0.475 0.430 0.490 3,670,000 1,720,500 0.4688 0.258 0.255 0.261 0.236 0.269 6,688,263 0.2572 -4.08%
2005-05-06 0 0.490 0.500 0.510 0.490 0.510 1,940,000 970,450 0.5002 0.269 0.274 0.280 0.269 0.280 3,535,485 0.2745 -5.77%
2005-05-05 0 0.520 0.510 0.520 0.520 0.530 1,600,000 834,000 0.5213 0.285 0.280 0.285 0.285 0.291 2,915,864 0.2860 0.00%
2005-05-04 0 0.520 0.500 0.530 0.500 0.530 2,350,000 1,190,100 0.5064 0.285 0.274 0.291 0.274 0.291 4,282,675 0.2779 1.96%
2005-05-03 0 0.510 0.500 0.510 0.510 0.520 1,180,000 606,100 0.5136 0.280 0.274 0.280 0.280 0.285 2,150,450 0.2818 2.00%
2005-04-29 0 0.500 0.500 0.510 0.500 0.520 1,390,000 712,300 0.5124 0.274 0.274 0.280 0.274 0.285 2,533,157 0.2812 -1.96%
2005-04-28 0 0.510 0.500 0.510 0.510 0.510 1,270,000 647,700 0.5100 0.280 0.274 0.280 0.280 0.280 2,314,467 0.2798 -1.92%
2005-04-27 0 0.520 0.510 0.520 0.520 0.530 2,100,000 1,092,875 0.5204 0.285 0.280 0.285 0.285 0.291 3,827,072 0.2856 -1.89%
2005-04-26 0 0.530 0.520 0.530 0.520 0.530 1,396,000 730,140 0.5230 0.291 0.285 0.291 0.285 0.291 2,544,091 0.2870 0.00%
2005-04-25 0 0.530 0.520 0.530 0.520 0.530 2,565,000 1,334,550 0.5203 0.291 0.285 0.291 0.285 0.291 4,674,495 0.2855 1.92%
2005-04-22 0 0.520 0.520 0.530 0.520 0.530 1,690,000 882,300 0.5221 0.285 0.285 0.291 0.285 0.291 3,079,881 0.2865 1.96%
2005-04-21 0 0.510 0.510 0.520 0.500 0.510 2,080,000 1,051,200 0.5054 0.280 0.280 0.285 0.274 0.280 3,790,623 0.2773 0.00%
2005-04-20 0 0.510 0.510 0.520 0.510 0.520 580,000 296,700 0.5116 0.280 0.280 0.285 0.280 0.285 1,057,001 0.2807 -1.92%
2005-04-19 0 0.520 0.510 0.530 0.500 0.530 653,800 336,124 0.5141 0.285 0.280 0.291 0.274 0.291 1,191,495 0.2821 0.00%
2005-04-18 0 0.520 0.500 0.520 0.500 0.520 1,821,000 924,370 0.5076 0.285 0.274 0.285 0.274 0.285 3,318,618 0.2785 0.00%
2005-04-15 0 0.520 0.520 0.530 0.510 0.520 895,000 464,850 0.5194 0.285 0.285 0.291 0.280 0.285 1,631,061 0.2850 -1.89%
2005-04-14 0 0.530 0.520 0.530 0.510 0.530 2,215,000 1,155,800 0.5218 0.291 0.285 0.291 0.280 0.291 4,036,649 0.2863 0.00%
2005-04-13 0 0.530 0.530 0.540 0.510 0.550 2,527,500 1,343,880 0.5317 0.291 0.291 0.296 0.280 0.302 4,606,154 0.2918 3.92%
2005-04-12 0 0.510 0.510 0.520 0.510 0.530 2,080,000 1,081,800 0.5201 0.280 0.280 0.285 0.280 0.291 3,790,623 0.2854 -3.77%
2005-04-11 0 0.530 0.520 0.530 0.510 0.530 912,500 475,800 0.5214 0.291 0.285 0.291 0.280 0.291 1,662,954 0.2861 0.00%
2005-04-08 0 0.530 0.530 0.540 0.510 0.530 2,270,000 1,186,000 0.5225 0.291 0.291 0.296 0.280 0.291 4,136,882 0.2867 0.00%
2005-04-07 0 0.530 0.520 0.530 0.520 0.580 70,800,800 35,955,774 0.5078 0.291 0.285 0.291 0.285 0.318 129,028,444 0.2787 1.92%
2005-04-06 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2005-04-04 0 0.520 0.510 0.520 0.520 0.520 706,000 366,880 0.5197 0.285 0.280 0.285 0.285 0.285 1,286,625 0.2851 0.00%
2005-04-01 0 0.520 0.500 0.520 0.495 0.520 761,100 382,017 0.5019 0.285 0.274 0.285 0.272 0.285 1,387,040 0.2754 4.00%
2005-03-31 0 0.500 0.500 0.510 0.495 0.510 1,570,000 786,550 0.5010 0.274 0.274 0.280 0.272 0.280 2,861,192 0.2749 0.00%
2005-03-30 0 0.500 0.495 0.500 0.500 0.510 610,000 310,000 0.5082 0.274 0.272 0.274 0.274 0.280 1,111,673 0.2789 -1.96%
2005-03-29 0 0.510 0.500 0.520 0.500 0.530 1,279,800 654,704 0.5116 0.280 0.274 0.285 0.274 0.291 2,332,327 0.2807 6.25%
2005-03-24 0 0.480 0.480 0.500 0.480 0.500 990,000 489,300 0.4942 0.263 0.263 0.274 0.263 0.274 1,804,191 0.2712 -2.04%
2005-03-23 0 0.490 0.490 0.495 0.455 0.520 1,900,000 928,550 0.4887 0.269 0.269 0.272 0.250 0.285 3,462,589 0.2682 6.52%
2005-03-22 0 0.460 0.460 0.465 0.460 0.470 1,160,000 538,900 0.4646 0.252 0.252 0.255 0.252 0.258 2,114,001 0.2549 0.00%
2005-03-21 0 0.460 0.460 0.475 0.460 0.495 2,762,500 1,309,125 0.4739 0.252 0.252 0.261 0.252 0.272 5,034,422 0.2600 -5.15%
2005-03-18 0 0.485 0.485 0.490 0.480 0.510 3,165,400 1,579,342 0.4989 0.266 0.266 0.269 0.263 0.280 5,768,673 0.2738 -4.90%
2005-03-17 0 0.510 0.500 0.510 0.500 0.510 4,873,000 2,470,250 0.5069 0.280 0.274 0.280 0.274 0.280 8,880,629 0.2782 2.00%
2005-03-16 0 0.500 0.510 0.520 0.500 0.550 43,110,000 21,816,700 0.5061 0.274 0.280 0.285 0.274 0.302 78,564,313 0.2777 -5.66%
2005-03-15 1 - - - - - 0 0 - 0.291 - - - - 0 - 0.00%
2005-03-14 0 0.530 0.520 0.530 0.490 0.550 9,260,000 4,865,200 0.5254 0.291 0.285 0.291 0.269 0.302 16,875,563 0.2883 9.28%
2005-03-11 0 0.485 0.485 0.490 0.430 0.510 8,642,000 4,160,215 0.4814 0.266 0.266 0.269 0.236 0.280 15,749,311 0.2642 11.49%
2005-03-10 0 0.435 0.430 0.435 0.430 0.440 1,207,500 526,125 0.4357 0.239 0.236 0.239 0.236 0.241 2,200,566 0.2391 2.35%
2005-03-09 0 0.425 0.425 0.440 0.425 0.435 663,500 286,435 0.4317 0.233 0.233 0.241 0.233 0.239 1,209,172 0.2369 -1.16%
2005-03-08 0 0.430 0.430 0.440 0.425 0.435 1,161,500 501,145 0.4315 0.236 0.236 0.241 0.233 0.239 2,116,735 0.2368 0.00%
2005-03-07 0 0.430 0.425 0.430 0.430 0.445 750,000 325,350 0.4338 0.236 0.233 0.236 0.236 0.244 1,366,811 0.2380 -1.15%
2005-03-04 0 0.435 0.430 0.435 0.425 0.455 3,640,000 1,604,500 0.4408 0.239 0.236 0.239 0.233 0.250 6,633,591 0.2419 -4.40%
2005-03-03 0 0.455 0.440 0.455 0.405 0.455 5,684,000 2,440,995 0.4295 0.250 0.241 0.250 0.222 0.250 10,358,607 0.2356 13.75%
2005-03-02 0 0.400 0.400 0.405 0.400 0.405 649,534 262,082 0.4035 0.219 0.219 0.222 0.219 0.222 1,183,721 0.2214 -1.23%
2005-03-01 0 0.405 0.400 0.405 0.395 0.410 1,560,000 622,400 0.3990 0.222 0.219 0.222 0.217 0.225 2,842,967 0.2189 1.25%
2005-02-28 0 0.400 0.400 0.405 0.395 0.400 2,140,000 850,550 0.3975 0.219 0.219 0.222 0.217 0.219 3,899,968 0.2181 2.56%
2005-02-25 0 0.390 0.390 0.395 0.390 0.400 480,000 190,250 0.3964 0.214 0.214 0.217 0.214 0.219 874,759 0.2175 0.00%
2005-02-24 0 0.390 0.385 0.390 0.385 0.390 904,000 349,410 0.3865 0.214 0.211 0.214 0.211 0.214 1,647,463 0.2121 -1.27%
2005-02-23 0 0.395 0.385 0.400 0.385 0.400 410,000 160,400 0.3912 0.217 0.211 0.219 0.211 0.219 747,190 0.2147 -2.47%
2005-02-22 0 0.405 0.395 0.405 0.400 0.405 990,000 397,950 0.4020 0.222 0.217 0.222 0.219 0.222 1,804,191 0.2206 0.00%
2005-02-21 0 0.405 0.395 0.410 0.380 0.405 690,000 275,950 0.3999 0.222 0.217 0.225 0.209 0.222 1,257,466 0.2194 3.85%
2005-02-18 0 0.390 0.390 0.395 0.390 0.405 635,000 249,250 0.3925 0.214 0.214 0.217 0.214 0.222 1,157,234 0.2154 -3.70%
2005-02-17 0 0.405 0.395 0.405 0.400 0.405 505,000 201,975 0.4000 0.222 0.217 0.222 0.219 0.222 920,320 0.2195 -1.22%
2005-02-16 0 0.410 0.395 0.420 0.410 0.420 210,000 87,650 0.4174 0.225 0.217 0.230 0.225 0.230 382,707 0.2290 0.00%
2005-02-15 0 0.410 0.405 0.415 0.410 0.420 640,000 266,700 0.4167 0.225 0.222 0.228 0.225 0.230 1,166,346 0.2287 -1.20%
2005-02-14 0 0.415 0.410 0.420 0.410 0.415 312,500 129,388 0.4140 0.228 0.225 0.230 0.225 0.228 569,505 0.2272 1.22%
2005-02-08 0 0.410 0.405 0.410 0.405 0.410 1,420,000 579,600 0.4082 0.225 0.222 0.225 0.222 0.225 2,587,829 0.2240 0.00%
2005-02-07 0 0.410 0.405 0.410 0.400 0.415 1,461,000 598,030 0.4093 0.225 0.222 0.225 0.219 0.228 2,662,548 0.2246 2.50%
2005-02-04 0 0.400 0.390 0.395 0.395 0.400 1,800,000 717,900 0.3988 0.219 0.214 0.217 0.217 0.219 3,280,347 0.2188 0.00%
2005-02-03 0 0.400 0.390 0.400 0.385 0.420 1,077,250 424,859 0.3944 0.219 0.214 0.219 0.211 0.230 1,963,197 0.2164 2.56%
2005-02-02 0 0.390 0.390 0.405 0.385 0.410 2,080,000 827,100 0.3976 0.214 0.214 0.222 0.211 0.225 3,790,623 0.2182 -1.27%
2005-02-01 0 0.395 0.385 0.395 0.385 0.415 3,840,000 1,551,000 0.4039 0.217 0.211 0.217 0.211 0.228 6,998,074 0.2216 -5.95%
2005-01-31 0 0.420 0.415 0.420 0.390 0.420 4,288,000 1,765,910 0.4118 0.230 0.228 0.230 0.214 0.230 7,814,516 0.2260 9.09%
2005-01-28 0 0.385 0.375 0.390 0.350 0.395 4,370,000 1,632,650 0.3736 0.211 0.206 0.214 0.192 0.217 7,963,954 0.2050 13.24%
2005-01-27 0 0.340 0.335 0.345 0.340 0.355 1,440,000 504,500 0.3503 0.187 0.184 0.189 0.187 0.195 2,624,278 0.1922 -2.86%
2005-01-26 0 0.350 0.345 0.350 0.335 0.350 1,800,000 611,800 0.3399 0.192 0.189 0.192 0.184 0.192 3,280,347 0.1865 -1.41%
2005-01-25 0 0.355 0.350 0.355 0.340 0.370 2,890,000 1,031,325 0.3569 0.195 0.192 0.195 0.187 0.203 5,266,780 0.1958 0.00%
2005-01-24 0 0.355 0.355 0.360 0.340 0.385 3,240,000 1,170,750 0.3613 0.195 0.195 0.198 0.187 0.211 5,904,625 0.1983 -5.33%
2005-01-21 0 0.375 0.370 0.380 0.360 0.400 3,495,000 1,316,250 0.3766 0.206 0.203 0.209 0.198 0.219 6,369,341 0.2067 -5.06%
2005-01-20 0 0.395 0.390 0.395 0.390 0.410 1,710,000 691,150 0.4042 0.217 0.214 0.217 0.214 0.225 3,116,330 0.2218 -3.66%
2005-01-19 0 0.410 0.405 0.415 0.400 0.415 8,070,000 3,286,200 0.4072 0.225 0.222 0.228 0.219 0.228 14,706,890 0.2234 -1.20%
2005-01-18 0 0.415 0.405 0.415 0.400 0.425 4,980,000 2,066,950 0.4151 0.228 0.222 0.228 0.219 0.233 9,075,627 0.2277 -1.19%
2005-01-17 0 0.420 0.415 0.420 0.415 0.430 4,035,000 1,709,050 0.4236 0.230 0.228 0.230 0.228 0.236 7,353,445 0.2324 2.44%
2005-01-14 0 0.410 0.410 0.420 0.405 0.430 2,965,000 1,234,550 0.4164 0.225 0.225 0.230 0.222 0.236 5,403,461 0.2285 -2.38%
2005-01-13 0 0.420 0.415 0.420 0.410 0.435 4,385,000 1,849,925 0.4219 0.230 0.228 0.230 0.225 0.239 7,991,290 0.2315 2.44%
2005-01-12 0 0.410 0.410 0.415 0.400 0.420 3,350,500 1,364,790 0.4073 0.225 0.225 0.228 0.219 0.230 6,106,002 0.2235 2.50%
2005-01-11 0 0.400 0.400 0.410 0.400 0.435 5,692,500 2,357,463 0.4141 0.219 0.219 0.225 0.219 0.239 10,374,098 0.2272 -5.88%
2005-01-10 0 0.425 0.425 0.430 0.400 0.445 14,370,450 6,088,805 0.4237 0.233 0.233 0.236 0.219 0.244 26,188,925 0.2325 8.97%
2005-01-07 0 0.390 0.385 0.395 0.350 0.400 4,080,800 1,541,038 0.3776 0.214 0.211 0.217 0.192 0.219 7,436,911 0.2072 -4.88%
2005-01-06 0 0.410 0.405 0.420 0.370 0.425 8,120,100 3,300,486 0.4065 0.225 0.222 0.230 0.203 0.233 14,798,193 0.2230 5.13%
2005-01-05 0 0.390 0.385 0.390 0.380 0.400 3,584,150 1,388,172 0.3873 0.214 0.211 0.214 0.209 0.219 6,531,809 0.2125 -4.88%
2005-01-04 0 0.410 0.410 0.415 0.380 0.440 12,708,000 5,226,770 0.4113 0.225 0.225 0.228 0.209 0.241 23,159,251 0.2257 -2.38%
2005-01-03 0 0.420 0.420 0.425 0.370 0.470 23,441,500 9,948,400 0.4244 0.230 0.230 0.233 0.203 0.258 42,720,143 0.2329 13.51%
2004-12-31 0 0.370 0.360 0.375 0.285 0.400 9,630,900 3,381,105 0.3511 0.203 0.198 0.206 0.156 0.219 17,551,497 0.1926 29.82%
2004-12-30 0 0.285 0.280 0.285 0.260 0.290 4,405,000 1,226,000 0.2783 0.156 0.154 0.156 0.143 0.159 8,027,738 0.1527 5.56%
2004-12-29 0 0.270 0.265 0.270 0.250 0.270 1,703,100 446,194 0.2620 0.148 0.145 0.148 0.137 0.148 3,103,755 0.1438 5.88%
2004-12-28 0 0.255 0.245 0.255 0.229 0.255 1,460,000 356,800 0.2444 0.140 0.134 0.140 0.126 0.140 2,660,726 0.1341 10.87%
2004-12-24 0 0.230 0.225 0.240 0.230 0.235 556,666 128,183 0.2303 0.126 0.123 0.132 0.126 0.129 1,014,477 0.1264 0.00%
2004-12-23 0 0.230 0.225 - 0.225 0.230 210,000 47,890 0.2280 0.126 0.123 - 0.123 0.126 382,707 0.1251 3.14%
2004-12-22 0 0.223 0.190 0.223 0.218 0.223 112,500 24,968 0.2219 0.122 0.104 0.122 0.120 0.122 205,022 0.1218 1.36%
2004-12-21 0 0.220 - 0.220 0.222 0.228 209,300 46,943 0.2243 0.121 - 0.121 0.122 0.125 381,431 0.1231 -3.51%
2004-12-20 0 0.228 0.220 0.230 0.228 0.230 140,000 32,000 0.2286 0.125 0.121 0.126 0.125 0.126 255,138 0.1254 0.00%
2004-12-17 0 0.228 0.223 0.228 0.223 0.230 227,500 51,413 0.2260 0.125 0.122 0.125 0.122 0.126 414,599 0.1240 -0.87%
2004-12-16 0 0.230 0.220 0.235 0.230 0.240 148,200 35,022 0.2363 0.126 0.121 0.129 0.126 0.132 270,082 0.1297 -2.54%
2004-12-15 0 0.236 0.236 0.238 0.235 0.235 120,000 28,060 0.2338 0.129 0.129 0.131 0.129 0.129 218,690 0.1283 3.51%
2004-12-14 0 0.228 0.221 - 0.228 0.228 73,500 16,695 0.2271 0.125 0.121 - 0.125 0.125 133,948 0.1246 3.64%
2004-12-13 0 0.220 0.215 - 0.220 0.220 10,000 2,200 0.2200 0.121 0.118 - 0.121 0.121 18,224 0.1207 0.00%
2004-12-10 0 0.220 0.220 0.228 0.200 0.200 384,000 76,720 0.1998 0.121 0.121 0.125 0.110 0.110 699,807 0.1096 0.00%
2004-12-09 0 0.220 - 0.228 - - 0 0 - 0.121 - 0.125 - - 0 - 0.00%
2004-12-08 0 0.220 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2004-12-07 0 0.220 - 0.220 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
2004-12-06 0 0.220 - - 0.220 0.220 10,000 2,200 0.2200 0.121 - - 0.121 0.121 18,224 0.1207 0.00%
2004-12-03 0 0.220 - 0.220 - - 0 0 - 0.121 - 0.121 - - 0 - -4.35%
2004-12-02 0 0.230 - 0.230 - - 0 0 - 0.126 - 0.126 - - 0 - -2.13%
2004-12-01 0 0.235 - 0.235 0.235 0.235 22,500 5,200 0.2311 0.129 - 0.129 0.129 0.129 41,004 0.1268 1.73%
2004-11-30 0 0.231 0.221 0.241 0.221 0.231 67,500 15,335 0.2272 0.127 0.121 0.132 0.121 0.127 123,013 0.1247 0.87%
2004-11-29 0 0.229 0.229 0.239 0.225 0.229 30,000 6,740 0.2247 0.126 0.126 0.131 0.123 0.126 54,672 0.1233 3.15%
2004-11-26 0 0.222 - 0.229 - - 0 0 - 0.122 - 0.126 - - 0 - 0.00%
2004-11-25 0 0.222 - 0.222 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2004-11-24 0 0.222 - 0.229 0.222 0.222 10,000 2,220 0.2220 0.122 - 0.126 0.122 0.122 18,224 0.1218 -1.33%
2004-11-23 0 0.225 - 0.225 - - 0 0 - 0.123 - 0.123 - - 0 - -5.46%
2004-11-22 0 0.238 - - 0.238 0.238 30,000 7,140 0.2380 0.131 - - 0.131 0.131 54,672 0.1306 3.48%
2004-11-19 0 0.230 - 0.230 - - 0 0 - 0.126 - 0.126 - - 0 - -3.36%
2004-11-18 0 0.238 - 0.238 0.230 0.245 45,000 10,730 0.2384 0.131 - 0.131 0.126 0.134 82,009 0.1308 -0.42%
2004-11-17 0 0.239 0.220 0.239 0.220 0.245 760,000 169,680 0.2233 0.131 0.121 0.131 0.121 0.134 1,385,035 0.1225 4.82%
2004-11-16 0 0.228 0.228 - 0.210 0.228 290,000 61,360 0.2116 0.125 0.125 - 0.115 0.125 528,500 0.1161 8.57%
2004-11-15 0 0.210 0.188 0.215 - - 0 0 - 0.115 0.103 0.118 - - 0 - 0.00%
2004-11-12 0 0.210 0.210 - 0.195 0.210 510,000 99,700 0.1955 0.115 0.115 - 0.107 0.115 929,432 0.1073 2.44%
2004-11-11 0 0.205 - 0.205 - - 3,100 558 0.1800 0.112 - 0.112 - - 5,649 0.0988 -4.65%
2004-11-10 0 0.215 0.210 0.225 0.195 0.220 1,860,000 372,710 0.2004 0.118 0.115 0.123 0.107 0.121 3,389,692 0.1100 -4.44%
2004-11-09 0 0.225 - 0.225 - - 0 0 - 0.123 - 0.123 - - 0 - -0.44%
2004-11-08 0 0.226 - 0.227 0.226 0.236 750,000 172,700 0.2303 0.124 - 0.125 0.124 0.129 1,366,811 0.1264 0.89%
2004-11-05 0 0.224 - 0.224 0.224 0.224 300,000 67,200 0.2240 0.123 - 0.123 0.123 0.123 546,725 0.1229 -0.44%
2004-11-04 0 0.225 0.216 0.225 0.215 0.225 550,000 123,650 0.2248 0.123 0.119 0.123 0.118 0.123 1,002,328 0.1234 2.27%
2004-11-03 0 0.220 - 0.225 0.220 0.225 1,150,000 254,000 0.2209 0.121 - 0.123 0.121 0.123 2,095,777 0.1212 -2.65%
2004-11-02 0 0.226 0.225 0.226 0.226 0.230 428,900 97,338 0.2269 0.124 0.123 0.124 0.124 0.126 781,634 0.1245 -5.04%
2004-11-01 0 0.238 0.238 0.241 0.235 0.241 1,121,500 266,860 0.2379 0.131 0.131 0.132 0.129 0.132 2,043,838 0.1306 0.42%
2004-10-29 0 0.237 0.237 0.245 0.215 0.235 70,000 16,000 0.2286 0.130 0.130 0.134 0.118 0.129 127,569 0.1254 11.27%
2004-10-28 0 0.213 0.213 - - - 0 0 - 0.117 0.117 - - - 0 - 6.50%
2004-10-27 0 0.200 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2004-10-26 0 0.200 0.193 - - - 0 0 - 0.110 0.106 - - - 0 - 0.00%
2004-10-25 0 0.200 0.196 - - - 0 0 - 0.110 0.108 - - - 0 - 0.00%
2004-10-21 0 0.200 0.200 - 0.200 0.200 100,000 20,000 0.2000 0.110 0.110 - 0.110 0.110 182,242 0.1097 3.09%
2004-10-20 0 0.194 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2004-10-19 0 0.194 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2004-10-18 0 0.194 0.194 - - - 2,500 450 0.1800 0.106 0.106 - - - 4,556 0.0988 0.00%
2004-10-15 0 0.194 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2004-10-14 0 0.194 0.190 0.198 0.187 0.195 2,800,000 536,040 0.1914 0.106 0.104 0.109 0.103 0.107 5,102,762 0.1050 -1.52%
2004-10-13 0 0.197 0.193 0.200 0.197 0.200 2,050,000 404,500 0.1973 0.108 0.106 0.110 0.108 0.110 3,735,951 0.1083 -1.01%
2004-10-12 0 0.199 0.198 0.199 0.198 0.202 1,964,000 393,160 0.2002 0.109 0.109 0.109 0.109 0.111 3,579,223 0.1098 -2.93%
2004-10-11 0 0.205 0.195 0.205 0.190 0.208 2,940,000 569,810 0.1938 0.112 0.107 0.112 0.104 0.114 5,357,900 0.1063 7.89%
2004-10-08 0 0.190 0.190 0.198 0.190 0.195 2,725,250 524,865 0.1926 0.104 0.104 0.109 0.104 0.107 4,966,537 0.1057 2.70%
2004-10-07 0 0.185 0.185 - - - 0 0 - 0.102 0.102 - - - 0 - 2.78%
2004-10-06 0 0.180 0.180 - - - 0 0 - 0.099 0.099 - - - 0 - 4.65%
2004-10-05 0 0.172 0.172 - 0.168 0.168 10,000 1,680 0.1680 0.094 0.094 - 0.092 0.092 18,224 0.0922 7.50%
2004-10-04 0 0.160 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2004-09-30 0 0.160 0.157 0.165 - - 0 0 - 0.088 0.086 0.091 - - 0 - 0.00%
2004-09-28 0 0.160 0.158 0.165 0.160 0.166 60,000 9,860 0.1643 0.088 0.087 0.091 0.088 0.091 109,345 0.0902 -3.03%
2004-09-27 0 0.165 0.156 - - - 0 0 - 0.091 0.086 - - - 0 - 0.00%
2004-09-24 0 0.165 0.160 0.166 0.160 0.166 150,000 24,550 0.1637 0.091 0.088 0.091 0.088 0.091 273,362 0.0898 3.13%
2004-09-23 0 0.160 - 0.160 0.160 0.166 498,000 80,214 0.1611 0.088 - 0.088 0.088 0.091 907,563 0.0884 -3.03%
2004-09-22 0 0.165 - 0.165 - - 0 0 - 0.091 - 0.091 - - 0 - -1.79%
2004-09-21 0 0.168 0.160 0.170 0.168 0.168 80,000 13,440 0.1680 0.092 0.088 0.093 0.092 0.092 145,793 0.0922 1.82%
2004-09-20 0 0.165 0.158 0.165 - - 0 0 - 0.091 0.087 0.091 - - 0 - -2.94%
2004-09-17 0 0.170 0.140 0.170 0.170 0.170 10,000 1,700 0.1700 0.093 0.077 0.093 0.093 0.093 18,224 0.0933 0.00%
2004-09-16 0 0.170 0.160 0.180 0.168 0.170 385,000 64,790 0.1683 0.093 0.088 0.099 0.092 0.093 701,630 0.0923 -1.16%
2004-09-15 0 0.172 - 0.172 - - 0 0 - 0.094 - 0.094 - - 0 - -1.71%
2004-09-14 0 0.175 0.165 0.175 - - 100 18 0.1800 0.096 0.091 0.096 - - 182 0.0988 0.00%
2004-09-13 0 0.175 0.150 0.180 - - 7,000 980 0.1400 0.096 0.082 0.099 - - 12,757 0.0768 0.00%
2004-09-10 0 0.175 - 0.175 - - 0 0 - 0.096 - 0.096 - - 0 - -1.69%
2004-09-09 0 0.178 - 0.178 - - 0 0 - 0.098 - 0.098 - - 0 - -1.11%
2004-09-08 0 0.180 0.170 0.180 - - 0 0 - 0.099 0.093 0.099 - - 0 - -2.70%
2004-09-07 0 0.185 0.160 0.185 - - 5,000 750 0.1500 0.102 0.088 0.102 - - 9,112 0.0823 0.00%
2004-09-06 0 0.185 - 0.185 - - 0 0 - 0.102 - 0.102 - - 0 - -2.12%
2004-09-03 0 0.189 - 0.189 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
2004-09-02 0 0.189 - 0.189 - - 0 0 - 0.104 - 0.104 - - 0 - -0.53%
2004-09-01 0 0.190 - 0.190 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
2004-08-31 0 0.190 - 0.190 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
2004-08-30 0 0.190 - 0.198 - - 0 0 - 0.104 - 0.109 - - 0 - 0.00%
2004-08-27 0 0.190 - 0.198 - - 0 0 - 0.104 - 0.109 - - 0 - 0.00%
2004-08-26 0 0.190 - 0.198 - - 0 0 - 0.104 - 0.109 - - 0 - 0.00%
2004-08-25 0 0.190 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2004-08-24 0 0.190 - - 0.190 0.190 10,000 1,900 0.1900 0.104 - - 0.104 0.104 18,224 0.1043 0.00%
2004-08-23 0 0.190 - 0.190 - - 5,000 750 0.1500 0.104 - 0.104 - - 9,112 0.0823 0.00%
2004-08-20 0 0.190 - 0.198 0.190 0.190 120,000 22,800 0.1900 0.104 - 0.109 0.104 0.104 218,690 0.1043 5.56%
2004-08-19 0 0.180 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2004-08-18 0 0.180 0.180 - 0.180 0.180 70,000 12,600 0.1800 0.099 0.099 - 0.099 0.099 127,569 0.0988 0.00%
2004-08-17 0 0.180 0.170 0.180 0.180 0.180 10,000 1,800 0.1800 0.099 0.093 0.099 0.099 0.099 18,224 0.0988 0.00%
2004-08-16 0 0.180 - 0.180 0.180 0.180 320,000 57,600 0.1800 0.099 - 0.099 0.099 0.099 583,173 0.0988 -1.10%
2004-08-13 0 0.182 0.174 0.182 0.182 0.190 141,800 26,106 0.1841 0.100 0.095 0.100 0.100 0.104 258,418 0.1010 -10.34%
2004-08-12 0 0.203 - 0.203 - - 0 0 - 0.111 - 0.111 - - 0 - -3.33%
2004-08-11 0 0.210 - 0.210 0.210 0.210 10,000 2,100 0.2100 0.115 - 0.115 0.115 0.115 18,224 0.1152 3.45%
2004-08-10 0 0.203 - 0.203 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
2004-08-09 0 0.203 0.198 - - - 0 0 - 0.111 0.109 - - - 0 - 0.00%
2004-08-06 0 0.203 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2004-08-05 0 0.203 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2004-08-04 0 0.203 - - 0.200 0.203 140,000 28,210 0.2015 0.111 - - 0.110 0.111 255,138 0.1106 1.00%
2004-08-03 0 0.201 - 0.209 - - 0 0 - 0.110 - 0.115 - - 0 - 0.00%
2004-08-02 0 0.201 - 0.211 0.200 0.203 187,500 37,685 0.2010 0.110 - 0.116 0.110 0.111 341,703 0.1103 -0.99%
2004-07-30 0 0.203 0.203 - 0.203 0.206 100,000 20,450 0.2045 0.111 0.111 - 0.111 0.113 182,242 0.1122 1.00%
2004-07-29 0 0.201 0.201 0.209 0.201 0.201 80,000 16,080 0.2010 0.110 0.110 0.115 0.110 0.110 145,793 0.1103 0.50%
2004-07-28 0 0.200 - 0.208 0.200 0.200 30,000 6,000 0.2000 0.110 - 0.114 0.110 0.110 54,672 0.1097 0.00%
2004-07-27 0 0.200 0.200 - 0.200 0.212 580,000 118,580 0.2044 0.110 0.110 - 0.110 0.116 1,057,001 0.1122 -2.91%
2004-07-26 0 0.206 - 0.208 0.206 0.206 40,000 8,240 0.2060 0.113 - 0.114 0.113 0.113 72,897 0.1130 4.04%
2004-07-23 0 0.198 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2004-07-22 0 0.198 0.198 0.210 0.198 0.198 13,000 2,550 0.1962 0.109 0.109 0.115 0.109 0.109 23,691 0.1076 -3.88%
2004-07-21 0 0.206 - 0.206 0.206 0.206 20,000 4,120 0.2060 0.113 - 0.113 0.113 0.113 36,448 0.1130 4.04%
2004-07-20 0 0.198 0.198 - 0.198 0.198 81,500 16,122 0.1978 0.109 0.109 - 0.109 0.109 148,527 0.1085 0.00%
2004-07-19 0 0.198 0.191 0.198 0.198 0.198 110,000 21,780 0.1980 0.109 0.105 0.109 0.109 0.109 200,466 0.1086 4.21%
2004-07-16 0 0.190 0.185 - - - 0 0 - 0.104 0.102 - - - 0 - 0.00%
2004-07-15 0 0.190 0.190 - 0.188 0.192 140,000 26,410 0.1886 0.104 0.104 - 0.103 0.105 255,138 0.1035 -3.06%
2004-07-14 0 0.196 0.196 0.200 0.196 0.196 20,000 3,860 0.1930 0.108 0.108 0.110 0.108 0.108 36,448 0.1059 0.00%
2004-07-13 0 0.196 - - 0.196 0.200 155,000 30,870 0.1992 0.108 - - 0.108 0.110 282,474 0.1093 -2.00%
2004-07-12 0 0.200 0.200 0.208 0.200 0.200 50,000 9,840 0.1968 0.110 0.110 0.114 0.110 0.110 91,121 0.1080 0.00%
2004-07-09 0 0.200 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2004-07-08 0 0.200 0.200 - 0.200 0.200 172,000 34,380 0.1999 0.110 0.110 - 0.110 0.110 313,455 0.1097 -4.76%
2004-07-07 0 0.210 - 0.210 - - 0 0 - 0.115 - 0.115 - - 0 - -1.41%
2004-07-06 0 0.213 - 0.216 0.213 0.213 21,500 4,328 0.2013 0.117 - 0.119 0.117 0.117 39,182 0.1105 3.90%
2004-07-05 0 0.205 0.200 0.205 0.200 0.205 281,000 57,445 0.2044 0.112 0.110 0.112 0.110 0.112 512,099 0.1122 0.00%
2004-07-02 0 0.205 0.197 0.205 - - 16,000 3,160 0.1975 0.112 0.108 0.112 - - 29,159 0.1084 -5.53%
2004-06-30 0 0.217 0.120 0.217 0.217 0.217 50,000 10,850 0.2170 0.119 0.066 0.119 0.119 0.119 91,121 0.1191 0.00%
2004-06-29 0 0.217 0.130 0.218 0.217 0.217 103,000 22,003 0.2136 0.119 0.071 0.120 0.119 0.119 187,709 0.1172 0.00%
2004-06-28 0 0.217 0.100 - 0.217 0.217 20,000 4,340 0.2170 0.119 0.055 - 0.119 0.119 36,448 0.1191 3.83%
2004-06-25 0 0.209 - 0.209 0.208 0.209 50,000 10,430 0.2086 0.115 - 0.115 0.114 0.115 91,121 0.1145 2.45%
2004-06-24 0 0.204 0.190 0.204 0.204 0.204 570,000 117,280 0.2058 0.112 0.104 0.112 0.112 0.112 1,038,777 0.1129 -1.92%
2004-06-23 0 0.208 0.100 - 0.203 0.208 510,000 103,740 0.2034 0.114 0.055 - 0.111 0.114 929,432 0.1116 2.97%
2004-06-21 0 0.202 0.130 0.202 0.202 0.203 720,000 145,720 0.2024 0.111 0.071 0.111 0.111 0.111 1,312,139 0.1111 -0.49%
2004-06-18 0 0.203 - 0.203 0.202 0.203 900,000 182,100 0.2023 0.111 - 0.111 0.111 0.111 1,640,174 0.1110 0.00%
2004-06-17 0 0.203 - 0.203 0.202 0.203 655,000 132,500 0.2023 0.111 - 0.111 0.111 0.111 1,193,682 0.1110 0.00%
2004-06-16 0 0.203 - 0.204 0.203 0.203 200,000 40,600 0.2030 0.111 - 0.112 0.111 0.111 364,483 0.1114 0.50%
2004-06-15 0 0.202 0.193 0.202 0.201 0.202 460,000 92,620 0.2013 0.111 0.106 0.111 0.110 0.111 838,311 0.1105 0.33%
2004-06-14 0 0.202 0.194 0.203 - - 100,000 20,400 0.2040 0.110 0.106 0.111 - - 182,845 0.1116 0.00%
2004-06-11 0 0.202 0.195 0.202 0.200 0.204 635,000 127,970 0.2015 0.110 0.107 0.110 0.109 0.112 1,161,065 0.1102 0.00%
2004-06-10 0 0.202 0.194 0.203 0.200 0.204 500,000 101,560 0.2031 0.110 0.106 0.111 0.109 0.112 914,225 0.1111 0.00%
2004-06-09 0 0.202 0.195 0.202 0.195 0.202 940,000 189,150 0.2012 0.110 0.107 0.110 0.107 0.110 1,718,743 0.1101 0.00%
2004-06-08 0 0.202 0.193 0.202 0.191 0.202 745,000 148,390 0.1992 0.110 0.106 0.110 0.104 0.110 1,362,195 0.1089 4.12%
2004-06-07 0 0.194 0.194 0.206 0.193 0.194 164,300 31,736 0.1932 0.106 0.106 0.113 0.106 0.106 300,414 0.1056 -2.51%
2004-06-04 0 0.199 0.193 0.199 0.195 0.200 852,500 168,800 0.1980 0.109 0.106 0.109 0.107 0.109 1,558,753 0.1083 3.11%
2004-06-03 0 0.193 0.193 0.202 0.193 0.202 612,500 122,065 0.1993 0.106 0.106 0.110 0.106 0.110 1,119,925 0.1090 -4.46%
2004-06-02 0 0.202 0.195 0.205 - - 0 0 - 0.110 0.107 0.112 - - 0 - 0.00%
2004-06-01 0 0.202 0.190 0.202 0.188 0.203 350,000 69,150 0.1976 0.110 0.104 0.110 0.103 0.111 639,957 0.1081 3.59%
2004-05-31 0 0.195 0.190 - 0.193 0.195 385,000 74,650 0.1939 0.107 0.104 - 0.106 0.107 703,953 0.1060 0.52%
2004-05-28 0 0.194 0.190 0.203 0.188 0.195 655,000 126,590 0.1933 0.106 0.104 0.111 0.103 0.107 1,197,634 0.1057 -1.02%
2004-05-27 0 0.196 0.195 0.200 - - 0 0 - 0.107 0.107 0.109 - - 0 - 0.00%
2004-05-25 0 0.196 0.195 - 0.196 0.197 210,000 41,260 0.1965 0.107 0.107 - 0.107 0.108 383,974 0.1075 0.51%
2004-05-24 0 0.195 0.195 - 0.195 0.202 175,000 34,445 0.1968 0.107 0.107 - 0.107 0.110 319,979 0.1076 -4.88%
2004-05-21 0 0.205 0.205 - 0.200 0.205 114,000 23,260 0.2040 0.112 0.112 - 0.109 0.112 208,443 0.1116 0.00%
2004-05-20 0 0.205 0.196 0.205 0.205 0.205 40,000 8,200 0.2050 0.112 0.107 0.112 0.112 0.112 73,138 0.1121 0.99%
2004-05-19 0 0.203 0.196 0.203 0.195 0.205 240,000 48,200 0.2008 0.111 0.107 0.111 0.107 0.112 438,828 0.1098 1.50%
2004-05-18 0 0.200 0.194 0.200 0.193 0.200 300,000 58,850 0.1962 0.109 0.106 0.109 0.106 0.109 548,535 0.1073 1.52%
2004-05-17 0 0.197 0.190 0.200 0.195 0.200 350,000 68,480 0.1957 0.108 0.104 0.109 0.107 0.109 639,957 0.1070 -1.01%
2004-05-14 0 0.199 0.199 - 0.199 0.202 100,000 19,930 0.1993 0.109 0.109 - 0.109 0.110 182,845 0.1090 -5.24%
2004-05-13 0 0.210 - - 0.210 0.210 10,000 2,100 0.2100 0.115 - - 0.115 0.115 18,284 0.1149 0.00%
2004-05-12 0 0.210 0.199 0.218 0.210 0.210 10,000 2,100 0.2100 0.115 0.109 0.119 0.115 0.115 18,284 0.1149 5.53%
2004-05-11 0 0.199 0.199 - - - 0 0 - 0.109 0.109 - - - 0 - 7.57%
2004-05-10 0 0.185 0.185 - - - 0 0 - 0.101 0.101 - - - 0 - 2.78%
2004-05-07 0 0.180 0.180 - 0.172 0.172 50,000 8,600 0.1720 0.098 0.098 - 0.094 0.094 91,422 0.0941 0.00%
2004-05-06 0 0.180 0.172 - - - 0 0 - 0.098 0.094 - - - 0 - 0.00%
2004-05-05 0 0.180 0.180 0.198 0.179 0.200 130,000 25,180 0.1937 0.098 0.098 0.108 0.098 0.109 237,698 0.1059 -16.28%
2004-05-04 0 0.215 0.120 0.220 0.215 0.220 80,000 17,250 0.2156 0.118 0.066 0.120 0.118 0.120 146,276 0.1179 -2.27%
2004-05-03 0 0.220 - 0.225 0.220 0.228 30,000 6,680 0.2227 0.120 - 0.123 0.120 0.125 54,853 0.1218 -3.93%
2004-04-30 0 0.229 0.220 0.229 0.220 0.230 495,000 112,970 0.2282 0.125 0.120 0.125 0.120 0.126 905,083 0.1248 -0.43%
2004-04-29 0 0.230 0.121 0.230 0.230 0.250 520,000 127,100 0.2444 0.126 0.066 0.126 0.126 0.137 950,794 0.1337 -19.30%
2004-04-28 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-04-22 0 0.285 0.270 0.295 0.270 0.285 390,000 109,400 0.2805 0.156 0.148 0.161 0.148 0.156 713,095 0.1534 0.00%
2004-04-21 0 0.285 0.270 0.290 0.265 0.285 770,000 214,500 0.2786 0.156 0.148 0.159 0.145 0.156 1,407,906 0.1524 1.79%
2004-04-20 0 0.280 0.275 0.290 0.280 0.300 1,190,000 344,000 0.2891 0.153 0.150 0.159 0.153 0.164 2,175,855 0.1581 0.00%
2004-04-19 0 0.280 0.275 0.290 0.280 0.290 950,000 268,750 0.2829 0.153 0.150 0.159 0.153 0.159 1,737,027 0.1547 -5.08%
2004-04-16 0 0.295 0.295 0.300 0.285 0.305 1,486,700 439,359 0.2955 0.161 0.161 0.164 0.156 0.167 2,718,356 0.1616 0.00%
2004-04-15 0 0.295 0.285 0.295 - - 0 0 - 0.161 0.156 0.161 - - 0 - 0.00%
2004-04-14 0 0.295 0.280 0.295 0.280 0.295 1,205,000 348,600 0.2893 0.161 0.153 0.161 0.153 0.161 2,203,282 0.1582 0.00%
2004-04-13 0 0.295 0.295 0.300 0.290 0.295 586,166 170,398 0.2907 0.161 0.161 0.164 0.159 0.161 1,071,775 0.1590 0.00%
2004-04-08 0 0.295 0.295 0.300 0.280 0.300 914,000 266,380 0.2914 0.161 0.161 0.164 0.153 0.164 1,671,203 0.1594 -1.67%
2004-04-07 0 0.300 0.290 0.300 0.290 0.300 624,500 182,515 0.2923 0.164 0.159 0.164 0.159 0.164 1,141,867 0.1598 0.00%
2004-04-06 0 0.300 0.295 0.300 0.295 0.310 1,009,666 306,160 0.3032 0.164 0.161 0.164 0.161 0.170 1,846,123 0.1658 0.00%
2004-04-02 0 0.300 0.300 0.310 0.290 0.300 1,720,000 509,500 0.2962 0.164 0.164 0.170 0.159 0.164 3,144,933 0.1620 -1.64%
2004-04-01 0 0.305 0.300 0.310 0.300 0.320 1,182,500 365,775 0.3093 0.167 0.164 0.170 0.164 0.175 2,162,142 0.1692 0.00%
2004-03-31 0 0.305 0.295 0.315 0.295 0.330 2,885,000 892,550 0.3094 0.167 0.161 0.172 0.161 0.180 5,275,077 0.1692 -4.69%
2004-03-30 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2004-03-24 0 0.320 0.320 0.325 0.310 0.330 730,000 232,100 0.3179 0.175 0.175 0.178 0.170 0.180 1,334,768 0.1739 0.00%
2004-03-23 0 0.320 0.315 0.320 0.305 0.325 2,373,500 749,200 0.3157 0.175 0.172 0.175 0.167 0.178 4,339,825 0.1726 -1.54%
2004-03-22 0 0.325 0.320 0.335 0.325 0.330 970,000 315,750 0.3255 0.178 0.175 0.183 0.178 0.180 1,773,596 0.1780 -2.99%
2004-03-19 0 0.335 0.320 0.340 0.325 0.340 1,047,500 346,825 0.3311 0.183 0.175 0.186 0.178 0.186 1,915,301 0.1811 -1.47%
2004-03-18 0 0.340 0.335 0.345 0.325 0.340 530,000 177,550 0.3350 0.186 0.183 0.189 0.178 0.186 969,078 0.1832 0.00%
2004-03-17 0 0.340 0.330 0.340 0.330 0.340 450,000 150,250 0.3339 0.186 0.180 0.186 0.180 0.186 822,802 0.1826 0.00%
2004-03-16 0 0.340 0.330 0.340 0.330 0.340 680,000 229,900 0.3381 0.186 0.180 0.186 0.180 0.186 1,243,346 0.1849 0.00%
2004-03-15 0 0.340 0.325 0.340 0.325 0.340 560,000 187,500 0.3348 0.186 0.178 0.186 0.178 0.186 1,023,932 0.1831 3.03%
2004-03-12 0 0.330 0.325 0.330 0.325 0.335 390,000 129,750 0.3327 0.180 0.178 0.180 0.178 0.183 713,095 0.1820 -1.49%
2004-03-11 0 0.335 0.330 0.335 0.325 0.340 1,210,000 398,200 0.3291 0.183 0.180 0.183 0.178 0.186 2,212,424 0.1800 -2.90%
2004-03-10 0 0.345 0.335 0.345 0.340 0.345 1,202,200 412,132 0.3428 0.189 0.183 0.189 0.186 0.189 2,198,162 0.1875 -1.43%
2004-03-09 0 0.350 0.350 0.355 0.350 0.360 425,000 150,600 0.3544 0.191 0.191 0.194 0.191 0.197 777,091 0.1938 -2.78%
2004-03-08 0 0.360 0.355 0.365 0.350 0.360 1,301,000 464,530 0.3571 0.197 0.194 0.200 0.191 0.197 2,378,813 0.1953 0.00%
2004-03-05 0 0.360 0.355 0.360 0.340 0.360 1,480,000 512,700 0.3464 0.197 0.194 0.197 0.186 0.197 2,706,105 0.1895 5.88%
2004-03-04 0 0.340 0.335 0.340 0.330 0.340 1,094,000 367,060 0.3355 0.186 0.183 0.186 0.180 0.186 2,000,324 0.1835 0.00%
2004-03-03 0 0.340 0.335 0.340 0.320 0.340 3,145,000 1,045,700 0.3325 0.186 0.183 0.186 0.175 0.186 5,750,474 0.1818 0.00%
2004-03-02 0 0.340 0.350 0.355 0.340 0.355 2,400,000 825,000 0.3438 0.186 0.191 0.194 0.186 0.194 4,388,279 0.1880 -4.23%
2004-03-01 0 0.355 0.350 0.360 0.350 0.365 2,868,600 1,022,874 0.3566 0.194 0.191 0.197 0.191 0.200 5,245,090 0.1950 -1.39%
2004-02-27 0 0.360 0.345 0.360 0.340 0.360 4,130,000 1,428,700 0.3459 0.197 0.189 0.197 0.186 0.197 7,551,497 0.1892 2.86%
2004-02-26 0 0.350 0.340 0.350 0.340 0.350 1,400,000 485,700 0.3469 0.191 0.186 0.191 0.186 0.191 2,559,829 0.1897 1.45%
2004-02-25 0 0.345 0.330 0.350 0.330 0.360 2,685,000 913,350 0.3402 0.189 0.180 0.191 0.180 0.197 4,909,387 0.1860 2.99%
2004-02-24 0 0.335 0.325 0.350 0.325 0.360 10,891,500 3,680,705 0.3379 0.183 0.178 0.191 0.178 0.197 19,914,558 0.1848 -4.29%
2004-02-23 0 0.350 0.350 0.360 0.350 0.360 2,913,000 1,029,460 0.3534 0.191 0.191 0.197 0.191 0.197 5,326,274 0.1933 -2.78%
2004-02-20 0 0.360 0.355 0.365 0.360 0.375 4,636,000 1,710,040 0.3689 0.197 0.194 0.200 0.197 0.205 8,476,692 0.2017 -4.00%
2004-02-19 0 0.375 0.370 0.375 0.365 0.385 39,870,500 12,697,603 0.3185 0.205 0.202 0.205 0.200 0.211 72,901,198 0.1742 -2.60%
2004-02-18 0 0.385 0.380 0.390 0.365 0.385 3,644,500 1,379,300 0.3785 0.211 0.208 0.213 0.200 0.211 6,663,784 0.2070 4.05%
2004-02-17 0 0.370 0.370 0.375 0.355 0.375 2,915,000 1,060,000 0.3636 0.202 0.202 0.205 0.194 0.205 5,329,930 0.1989 4.23%
2004-02-16 0 0.355 0.355 0.365 0.355 0.360 1,992,000 713,810 0.3583 0.194 0.194 0.200 0.194 0.197 3,642,271 0.1960 -1.39%
2004-02-13 0 0.360 0.355 0.360 0.345 0.365 8,050,500 2,871,820 0.3567 0.197 0.194 0.197 0.189 0.200 14,719,933 0.1951 4.35%
2004-02-12 0 0.345 0.340 0.345 0.335 0.345 3,950,000 1,350,100 0.3418 0.189 0.186 0.189 0.183 0.189 7,222,376 0.1869 1.47%
2004-02-11 0 0.340 0.340 0.345 0.330 0.340 3,616,800 1,222,226 0.3379 0.186 0.186 0.189 0.180 0.186 6,613,136 0.1848 3.03%
2004-02-10 0 0.330 0.325 0.330 0.330 0.335 2,960,000 982,000 0.3318 0.180 0.178 0.180 0.180 0.183 5,412,211 0.1814 0.00%
2004-02-09 0 0.330 0.330 0.335 0.325 0.340 2,900,000 961,150 0.3314 0.180 0.180 0.183 0.178 0.186 5,302,504 0.1813 0.00%
2004-02-06 0 0.330 0.330 0.335 0.330 0.345 2,721,000 919,110 0.3378 0.180 0.180 0.183 0.180 0.189 4,975,211 0.1847 -2.94%
2004-02-05 0 0.340 0.335 0.340 0.335 0.345 2,655,000 900,350 0.3391 0.186 0.183 0.186 0.183 0.189 4,854,534 0.1855 0.00%
2004-02-04 0 0.340 0.330 0.340 0.330 0.345 4,480,000 1,513,850 0.3379 0.186 0.180 0.186 0.180 0.189 8,191,454 0.1848 1.49%
2004-02-03 0 0.335 0.330 0.335 0.330 0.340 1,795,000 600,450 0.3345 0.183 0.180 0.183 0.180 0.186 3,282,067 0.1829 -1.47%
2004-02-02 0 0.340 0.335 0.340 0.340 0.350 2,569,400 882,208 0.3434 0.186 0.183 0.186 0.186 0.191 4,698,018 0.1878 -1.45%
2004-01-30 0 0.345 0.335 0.345 0.330 0.345 3,299,000 1,117,140 0.3386 0.189 0.183 0.189 0.180 0.189 6,032,055 0.1852 4.55%
2004-01-29 0 0.330 0.325 0.330 0.325 0.335 1,540,000 506,150 0.3287 0.180 0.178 0.180 0.178 0.183 2,815,812 0.1798 0.00%
2004-01-28 0 0.330 0.320 0.330 0.315 0.330 3,031,500 984,150 0.3246 0.180 0.175 0.180 0.172 0.180 5,542,945 0.1776 -2.94%
2004-01-27 1 0.340 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2004-01-26 1 0.340 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2004-01-21 1 0.340 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2004-01-20 1 0.340 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2004-01-19 0 0.340 0.330 0.340 0.330 0.340 2,310,000 775,550 0.3357 0.186 0.180 0.186 0.180 0.186 4,223,718 0.1836 1.49%
2004-01-16 0 0.335 0.335 0.340 0.330 0.340 1,650,000 552,700 0.3350 0.183 0.183 0.186 0.180 0.186 3,016,942 0.1832 1.52%
2004-01-15 0 0.330 0.325 0.340 0.315 0.340 3,066,500 992,165 0.3235 0.180 0.178 0.186 0.172 0.186 5,606,941 0.1770 3.13%
2004-01-14 0 0.320 0.320 0.325 0.310 0.325 7,518,000 2,384,900 0.3172 0.175 0.175 0.178 0.170 0.178 13,746,284 0.1735 0.00%
2004-01-13 0 0.320 0.315 0.320 0.315 0.325 3,497,500 1,111,075 0.3177 0.175 0.172 0.175 0.172 0.178 6,395,002 0.1737 0.00%
2004-01-12 0 0.320 0.310 0.315 0.305 0.325 7,110,500 2,255,700 0.3172 0.175 0.170 0.172 0.167 0.178 13,001,191 0.1735 6.67%
2004-01-09 0 0.300 0.300 0.305 0.300 0.300 124,000 36,780 0.2966 0.164 0.164 0.167 0.164 0.164 226,728 0.1622 -4.76%
2004-01-08 0 0.315 0.300 0.320 0.280 0.315 537,100 167,754 0.3123 0.172 0.164 0.175 0.153 0.172 982,060 0.1708 1.61%
2004-01-07 0 0.310 - 0.310 0.300 0.310 123,200 37,046 0.3007 0.170 - 0.170 0.164 0.170 225,265 0.1645 -3.12%
2004-01-06 0 0.320 0.300 0.320 0.320 0.320 159,000 50,250 0.3160 0.175 0.164 0.175 0.175 0.175 290,723 0.1728 6.67%
2004-01-05 0 0.300 - 0.310 - - 0 0 - 0.164 - 0.170 - - 0 - 0.00%
2004-01-02 0 0.300 - 0.310 - - 0 0 - 0.164 - 0.170 - - 0 - 0.00%
2003-12-31 0 0.300 - 0.320 - - 3,200 640 0.2000 0.164 - 0.175 - - 5,851 0.1094 0.00%
2003-12-30 0 0.300 0.260 0.300 0.300 0.300 90,000 27,000 0.3000 0.164 0.142 0.164 0.164 0.164 164,560 0.1641 -3.23%
2003-12-29 0 0.310 - 0.310 0.310 0.310 12,500 3,700 0.2960 0.170 - 0.170 0.170 0.170 22,856 0.1619 3.33%
2003-12-24 0 0.300 0.300 0.310 0.300 0.300 10,000 3,000 0.3000 0.164 0.164 0.170 0.164 0.164 18,284 0.1641 0.00%
2003-12-23 0 0.300 0.280 0.300 0.300 0.310 210,000 63,600 0.3029 0.164 0.153 0.164 0.164 0.170 383,974 0.1656 -3.23%
2003-12-22 0 0.310 0.300 0.320 0.310 0.320 990,000 307,800 0.3109 0.170 0.164 0.175 0.170 0.175 1,810,165 0.1700 -3.12%
2003-12-19 0 0.320 0.310 0.320 0.310 0.320 211,000 65,490 0.3104 0.175 0.170 0.175 0.170 0.175 385,803 0.1697 6.67%
2003-12-18 1 0.300 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2003-12-17 0 0.300 0.280 0.320 0.300 0.300 370,000 111,000 0.3000 0.164 0.153 0.175 0.164 0.164 676,526 0.1641 0.00%
2003-12-16 0 0.300 0.300 0.310 0.300 0.310 424,400 130,722 0.3080 0.164 0.164 0.170 0.164 0.170 775,994 0.1685 -3.23%
2003-12-15 0 0.310 0.310 0.320 0.310 0.320 150,000 46,600 0.3107 0.170 0.170 0.175 0.170 0.175 274,267 0.1699 0.00%
2003-12-12 0 0.310 0.310 0.320 0.310 0.310 320,000 99,200 0.3100 0.170 0.170 0.175 0.170 0.170 585,104 0.1695 -3.12%
2003-12-11 0 0.320 0.320 0.330 0.320 0.330 408,000 132,900 0.3257 0.175 0.175 0.180 0.175 0.180 746,007 0.1781 -3.03%
2003-12-10 0 0.330 0.310 0.340 0.310 0.330 466,000 151,340 0.3248 0.180 0.170 0.186 0.170 0.180 852,057 0.1776 3.13%
2003-12-09 0 0.320 0.320 0.340 0.300 0.320 380,000 114,600 0.3016 0.175 0.175 0.186 0.164 0.175 694,811 0.1649 0.00%
2003-12-08 0 0.320 0.315 0.340 0.320 0.320 100,000 32,000 0.3200 0.175 0.172 0.186 0.175 0.175 182,845 0.1750 0.00%
2003-12-05 0 0.320 0.310 0.350 0.310 0.320 45,700 13,796 0.3019 0.175 0.170 0.191 0.170 0.175 83,560 0.1651 0.00%
2003-12-04 0 0.320 0.320 0.355 0.320 0.320 30,000 9,600 0.3200 0.175 0.175 0.194 0.175 0.175 54,853 0.1750 -3.03%
2003-12-03 0 0.330 0.310 0.330 - - 0 0 - 0.180 0.170 0.180 - - 0 - 0.00%
2003-12-02 0 0.330 0.310 0.340 0.310 0.330 30,000 9,500 0.3167 0.180 0.170 0.186 0.170 0.180 54,853 0.1732 3.13%
2003-12-01 0 0.320 0.315 0.320 0.320 0.320 25,000 7,800 0.3120 0.175 0.172 0.175 0.175 0.175 45,711 0.1706 3.23%
2003-11-28 0 0.310 0.310 0.330 0.310 0.320 364,500 115,905 0.3180 0.170 0.170 0.180 0.170 0.175 666,470 0.1739 -3.12%
2003-11-27 0 0.320 0.320 0.330 0.315 0.320 271,000 86,650 0.3197 0.175 0.175 0.180 0.172 0.175 495,510 0.1749 0.00%
2003-11-26 0 0.320 0.320 0.330 0.320 0.330 465,000 152,650 0.3283 0.175 0.175 0.180 0.175 0.180 850,229 0.1795 -3.03%
2003-11-25 0 0.330 0.330 0.340 0.320 0.330 99,000 31,725 0.3205 0.180 0.180 0.186 0.175 0.180 181,017 0.1753 3.13%
2003-11-24 0 0.320 0.320 0.340 0.320 0.330 991,333 322,600 0.3254 0.175 0.175 0.186 0.175 0.180 1,812,602 0.1780 -5.88%
2003-11-21 0 0.340 0.330 0.340 0.320 0.340 510,000 171,300 0.3359 0.186 0.180 0.186 0.175 0.186 932,509 0.1837 0.00%
2003-11-20 0 0.340 0.340 0.365 0.320 0.350 294,500 96,450 0.3275 0.186 0.186 0.200 0.175 0.191 538,478 0.1791 3.03%
2003-11-19 0 0.330 0.330 0.380 0.300 0.330 265,000 86,350 0.3258 0.180 0.180 0.208 0.164 0.180 484,539 0.1782 6.45%
2003-11-18 0 0.310 0.310 0.320 0.310 0.310 82,500 25,325 0.3070 0.170 0.170 0.175 0.170 0.170 150,847 0.1679 -3.12%
2003-11-17 0 0.320 0.320 0.330 0.320 0.320 54,000 17,120 0.3170 0.175 0.175 0.180 0.175 0.175 98,736 0.1734 -3.03%
2003-11-14 0 0.330 0.330 0.350 0.330 0.330 50,000 16,500 0.3300 0.180 0.180 0.191 0.180 0.180 91,422 0.1805 0.00%
2003-11-13 0 0.330 0.330 0.350 0.330 0.350 236,500 81,120 0.3430 0.180 0.180 0.191 0.180 0.191 432,428 0.1876 -5.71%
2003-11-12 0 0.350 0.335 0.360 0.330 0.350 1,356,500 472,365 0.3482 0.191 0.183 0.197 0.180 0.191 2,480,292 0.1904 0.00%
2003-11-11 0 0.350 0.330 0.350 0.330 0.350 2,140,000 713,250 0.3333 0.191 0.180 0.191 0.180 0.191 3,912,882 0.1823 1.45%
2003-11-10 1 0.345 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2003-11-07 1 0.345 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2003-11-06 1 0.345 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2003-11-05 1 0.345 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2003-11-04 1 0.345 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2003-11-03 1 0.345 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2003-10-31 1 0.345 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2003-10-30 1 0.345 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2003-10-29 1 0.345 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2003-10-28 1 0.345 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2003-10-27 1 0.345 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2003-10-24 0 0.345 0.345 0.350 0.310 0.345 817,500 273,075 0.3340 0.189 0.189 0.191 0.170 0.189 1,494,758 0.1827 6.15%
2003-10-23 0 0.325 0.325 0.350 0.325 0.350 1,125,600 384,437 0.3415 0.178 0.178 0.191 0.178 0.191 2,058,103 0.1868 -7.14%
2003-10-22 0 0.350 0.345 0.350 0.340 0.355 1,412,333 492,433 0.3487 0.191 0.189 0.191 0.186 0.194 2,582,380 0.1907 1.45%
2003-10-21 0 0.345 0.335 0.345 0.335 0.350 720,400 246,447 0.3421 0.189 0.183 0.189 0.183 0.191 1,317,215 0.1871 -1.43%
2003-10-20 0 0.350 0.335 0.365 0.325 0.350 1,370,000 466,450 0.3405 0.191 0.183 0.200 0.178 0.191 2,504,976 0.1862 0.00%
2003-10-17 0 0.350 0.335 0.350 0.335 0.355 821,400 283,534 0.3452 0.191 0.183 0.191 0.183 0.194 1,501,888 0.1888 2.94%
2003-10-16 0 0.340 0.340 0.350 0.340 0.360 1,695,200 581,712 0.3432 0.186 0.186 0.191 0.186 0.197 3,099,588 0.1877 -1.45%
2003-10-15 0 0.345 0.325 0.345 0.330 0.345 720,500 247,850 0.3440 0.189 0.178 0.189 0.180 0.189 1,317,398 0.1881 1.47%
2003-10-14 0 0.340 0.335 0.350 0.335 0.350 2,143,400 731,504 0.3413 0.186 0.183 0.191 0.183 0.191 3,919,099 0.1867 -4.23%
2003-10-13 0 0.355 0.335 0.360 0.330 0.355 3,610,000 1,233,950 0.3418 0.194 0.183 0.197 0.180 0.194 6,600,703 0.1869 -1.39%
2003-10-10 0 0.360 0.340 0.360 0.340 0.360 2,160,000 744,750 0.3448 0.197 0.186 0.197 0.186 0.197 3,949,451 0.1886 4.35%
2003-10-09 0 0.345 0.345 0.355 0.340 0.360 4,386,000 1,519,770 0.3465 0.189 0.189 0.194 0.186 0.197 8,019,580 0.1895 -6.76%
2003-10-08 0 0.370 0.355 0.370 0.340 0.370 1,142,000 410,605 0.3595 0.202 0.194 0.202 0.186 0.202 2,088,089 0.1966 -2.63%
2003-10-07 0 0.380 0.370 0.380 0.360 0.385 662,500 246,413 0.3719 0.208 0.202 0.208 0.197 0.211 1,211,348 0.2034 -3.80%
2003-10-06 0 0.395 0.370 0.395 0.385 0.400 816,000 320,180 0.3924 0.216 0.202 0.216 0.211 0.219 1,492,015 0.2146 3.95%
2003-10-03 0 0.380 0.380 0.395 0.360 0.410 34,020,000 10,348,150 0.3042 0.208 0.208 0.216 0.197 0.224 62,203,854 0.1664 2.70%
2003-10-02 0 0.370 0.365 0.375 0.365 0.370 750,000 274,300 0.3657 0.202 0.200 0.205 0.200 0.202 1,371,337 0.2000 2.78%
2003-09-30 0 0.360 0.360 0.370 0.355 0.370 1,719,000 620,820 0.3612 0.197 0.197 0.202 0.194 0.202 3,143,105 0.1975 -1.37%
2003-09-29 0 0.365 0.360 0.370 0.350 0.370 1,620,000 585,500 0.3614 0.200 0.197 0.202 0.191 0.202 2,962,088 0.1977 -2.67%
2003-09-26 0 0.375 0.365 0.375 0.370 0.375 1,332,000 493,080 0.3702 0.205 0.200 0.205 0.202 0.205 2,435,495 0.2025 0.00%
2003-09-25 0 0.375 0.355 0.375 0.355 0.375 2,295,500 832,810 0.3628 0.205 0.194 0.205 0.194 0.205 4,197,206 0.1984 0.00%
2003-09-24 0 0.375 0.370 0.375 0.360 0.375 1,620,000 595,500 0.3676 0.205 0.202 0.205 0.197 0.205 2,962,088 0.2010 0.00%
2003-09-23 0 0.375 0.365 0.375 0.370 0.375 1,672,500 623,113 0.3726 0.205 0.200 0.205 0.202 0.205 3,058,082 0.2038 -1.32%
2003-09-22 0 0.380 0.375 0.380 0.360 0.385 2,155,000 807,900 0.3749 0.208 0.205 0.208 0.197 0.211 3,940,309 0.2050 -1.30%
2003-09-19 0 0.385 0.360 0.385 0.355 0.385 2,184,000 812,015 0.3718 0.211 0.197 0.211 0.194 0.211 3,993,334 0.2033 -2.53%
2003-09-18 0 0.395 0.380 0.395 0.375 0.420 1,669,500 647,218 0.3877 0.216 0.208 0.216 0.205 0.230 3,052,597 0.2120 1.28%
2003-09-17 0 0.390 0.380 0.390 0.360 0.390 3,605,000 1,358,275 0.3768 0.213 0.208 0.213 0.197 0.213 6,591,561 0.2061 4.00%
2003-09-16 0 0.375 0.365 0.375 0.340 0.375 4,213,000 1,516,890 0.3600 0.205 0.200 0.205 0.186 0.205 7,703,258 0.1969 5.63%
2003-09-15 0 0.355 0.355 0.360 0.330 0.355 3,248,100 1,095,183 0.3372 0.194 0.194 0.197 0.180 0.194 5,938,987 0.1844 4.41%
2003-09-11 0 0.340 0.325 0.340 0.315 0.340 2,970,000 991,100 0.3337 0.186 0.178 0.186 0.172 0.186 5,430,495 0.1825 3.03%
2003-09-10 0 0.330 0.310 0.330 0.305 0.330 3,452,500 1,107,475 0.3208 0.180 0.170 0.180 0.167 0.180 6,312,722 0.1754 0.00%
2003-09-09 0 0.330 0.320 0.350 0.305 0.350 5,518,500 1,802,445 0.3266 0.180 0.175 0.191 0.167 0.191 10,090,299 0.1786 -1.49%
2003-09-08 0 0.335 0.330 0.340 0.300 0.340 2,420,000 795,675 0.3288 0.183 0.180 0.186 0.164 0.186 4,424,848 0.1798 -1.47%
2003-09-05 0 0.340 0.335 0.380 0.300 0.350 3,050,500 947,155 0.3105 0.186 0.183 0.208 0.164 0.191 5,577,685 0.1698 -2.86%
2003-09-04 0 0.350 0.300 0.350 0.340 0.380 643,000 225,240 0.3503 0.191 0.164 0.191 0.186 0.208 1,175,693 0.1916 -7.89%
2003-09-03 0 0.380 0.290 0.380 0.290 0.380 2,446,400 715,664 0.2925 0.208 0.159 0.208 0.159 0.208 4,473,119 0.1600 26.67%
2003-09-02 0 0.300 0.295 0.300 0.290 0.300 922,500 272,450 0.2953 0.164 0.161 0.164 0.159 0.164 1,686,745 0.1615 -1.64%
2003-09-01 0 0.305 0.280 0.305 0.280 0.305 1,456,600 421,821 0.2896 0.167 0.153 0.167 0.153 0.167 2,663,320 0.1584 1.67%
2003-08-29 0 0.300 0.290 0.300 0.290 0.300 1,042,000 307,520 0.2951 0.164 0.159 0.164 0.159 0.164 1,905,244 0.1614 1.69%
2003-08-28 0 0.295 0.285 0.295 0.280 0.305 898,600 258,789 0.2880 0.161 0.156 0.161 0.153 0.167 1,643,045 0.1575 1.72%
2003-08-27 0 0.290 0.280 0.295 0.265 0.305 1,285,000 370,450 0.2883 0.159 0.153 0.161 0.145 0.167 2,349,558 0.1577 7.41%
2003-08-26 0 0.270 0.260 0.285 0.240 0.270 1,145,000 294,210 0.2570 0.148 0.142 0.156 0.131 0.148 2,093,575 0.1405 12.50%
2003-08-25 0 0.240 0.222 0.244 0.205 0.240 1,546,600 347,821 0.2249 0.131 0.121 0.133 0.112 0.131 2,827,880 0.1230 9.09%
2003-08-22 0 0.220 0.218 0.220 0.208 0.220 4,573,700 987,619 0.2159 0.120 0.119 0.120 0.114 0.120 8,362,780 0.1181 0.92%
2003-08-21 0 0.218 0.208 0.219 0.190 0.220 1,999,200 416,797 0.2085 0.119 0.114 0.120 0.104 0.120 3,655,436 0.1140 15.96%
2003-08-20 0 0.188 0.180 0.188 0.180 0.188 432,000 78,890 0.1826 0.103 0.098 0.103 0.098 0.103 789,890 0.0999 11.24%
2003-08-19 0 0.169 0.161 0.169 0.165 0.172 1,024,500 173,745 0.1696 0.092 0.088 0.092 0.090 0.094 1,873,247 0.0928 2.42%
2003-08-18 0 0.165 0.159 0.169 0.155 0.166 1,302,700 211,575 0.1624 0.090 0.087 0.092 0.085 0.091 2,381,921 0.0888 12.24%
2003-08-15 0 0.147 0.147 0.154 0.146 0.150 198,000 29,395 0.1485 0.080 0.080 0.084 0.080 0.082 362,033 0.0812 -2.00%
2003-08-14 0 0.150 0.145 0.164 0.150 0.160 230,000 35,548 0.1546 0.082 0.079 0.090 0.082 0.088 420,543 0.0845 -4.46%
2003-08-13 0 0.157 0.154 0.157 0.153 0.158 442,500 68,453 0.1547 0.086 0.084 0.086 0.084 0.086 809,089 0.0846 4.67%
2003-08-12 0 0.150 0.141 0.150 0.141 0.150 213,000 31,575 0.1482 0.082 0.077 0.082 0.077 0.082 389,460 0.0811 5.63%
2003-08-11 0 0.142 - - - - 1,000 130 0.1300 0.078 - - - - 1,828 0.0711 0.00%
2003-08-08 0 0.142 0.142 - 0.142 0.142 95,000 13,430 0.1414 0.078 0.078 - 0.078 0.078 173,703 0.0773 -0.70%
2003-08-07 0 0.143 0.135 0.150 0.130 0.143 366,100 48,475 0.1324 0.078 0.074 0.082 0.071 0.078 669,395 0.0724 9.16%
2003-08-06 0 0.131 0.131 0.140 0.130 0.144 584,100 77,384 0.1325 0.072 0.072 0.077 0.071 0.079 1,067,997 0.0725 -7.09%
2003-08-05 0 0.141 0.141 0.147 0.140 0.141 302,200 42,398 0.1403 0.077 0.077 0.080 0.077 0.077 552,557 0.0767 -4.08%
2003-08-04 0 0.147 0.144 0.148 0.139 0.149 781,200 113,275 0.1450 0.080 0.079 0.081 0.076 0.081 1,428,385 0.0793 -2.65%
2003-08-01 0 0.151 0.151 0.159 0.150 0.159 942,400 148,202 0.1573 0.083 0.083 0.087 0.082 0.087 1,723,131 0.0860 0.00%
2003-07-31 0 0.151 0.150 0.160 0.120 0.160 935,500 134,039 0.1433 0.083 0.082 0.088 0.066 0.088 1,710,515 0.0784 25.83%
2003-07-30 0 0.120 0.120 0.130 0.120 0.150 588,800 78,113 0.1327 0.066 0.066 0.071 0.066 0.082 1,076,591 0.0726 -14.89%
2003-07-29 0 0.141 0.141 0.160 0.140 0.160 425,000 62,003 0.1459 0.077 0.077 0.088 0.077 0.088 777,091 0.0798 -11.87%
2003-07-28 0 0.160 0.140 0.160 0.135 0.160 1,152,500 172,225 0.1494 0.088 0.077 0.088 0.074 0.088 2,107,288 0.0817 7.38%
2003-07-25 0 0.149 0.149 0.150 0.120 0.150 827,700 110,385 0.1334 0.081 0.081 0.082 0.066 0.082 1,513,408 0.0729 -25.50%
2003-07-24 0 0.010 - 0.010 - - 100,000 800 0.0080 0.109 - 0.109 - - 9,142 0.0875 0.00%
2003-07-23 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-07-22 0 0.010 - 0.010 0.010 0.010 5,168,000 51,680 0.0100 0.109 - 0.109 0.109 0.109 472,471 0.1094 0.00%
2003-07-21 1 0.010 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-07-18 1 0.010 - 0.010 0.010 0.010 82,890,000 825,900 0.0100 0.109 - 0.109 0.109 0.109 7,578,009 0.1090 0.00%
2003-07-17 0 0.010 - 0.010 0.010 0.010 57,910,000 568,600 0.0098 0.109 - 0.109 0.109 0.109 5,294,276 0.1074 0.00%
2003-07-16 0 0.010 - 0.010 0.010 0.010 3,000,000 25,000 0.0083 0.109 - 0.109 0.109 0.109 274,267 0.0912 0.00%
2003-07-15 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-07-14 0 0.010 - 0.010 - - 200,000 600 0.0030 0.109 - 0.109 - - 18,284 0.0328 0.00%
2003-07-11 0 0.010 - 0.010 0.010 0.010 5,550,000 30,100 0.0054 0.109 - 0.109 0.109 0.109 507,395 0.0593 0.00%
2003-07-10 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-07-09 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-07-08 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-07-07 0 0.010 - 0.010 - - 1,000,000 5,000 0.0050 0.109 - 0.109 - - 91,422 0.0547 0.00%
2003-07-04 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-07-03 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-07-02 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-06-30 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-06-27 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-06-26 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.109 - 0.109 0.109 0.109 9,142 0.1094 0.00%
2003-06-25 0 0.010 - 0.010 0.010 0.010 60,000 600 0.0100 0.109 - 0.109 0.109 0.109 5,485 0.1094 0.00%
2003-06-24 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-06-23 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-06-20 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-06-19 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-06-18 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-06-17 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-06-16 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-06-13 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-06-12 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-06-11 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-06-10 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-06-09 0 0.010 - 0.010 - - 1,950,000 9,930 0.0051 0.109 - 0.109 - - 178,274 0.0557 0.00%
2003-06-06 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-06-05 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-06-03 0 0.010 - 0.010 - - 1,150,000 5,750 0.0050 0.109 - 0.109 - - 105,136 0.0547 0.00%
2003-06-02 0 0.010 - 0.010 - - 100,000 500 0.0050 0.109 - 0.109 - - 9,142 0.0547 0.00%
2003-05-30 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.109 - 0.109 0.109 0.109 18,284 0.1094 0.00%
2003-05-29 0 0.010 - 0.010 - - 1,000,000 5,000 0.0050 0.109 - 0.109 - - 91,422 0.0547 0.00%
2003-05-28 1 0.010 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-05-27 1 0.010 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-05-26 1 0.010 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-05-23 1 0.010 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-05-22 1 0.010 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-05-21 1 0.010 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-05-20 1 0.010 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-05-19 0 0.010 - 0.010 0.010 0.010 3,080,000 12,800 0.0042 0.109 - 0.109 0.109 0.109 281,581 0.0455 0.00%
2003-05-16 0 0.010 - 0.010 - - 4,050,000 20,250 0.0050 0.109 - 0.109 - - 370,261 0.0547 0.00%
2003-05-15 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-05-14 0 0.010 - 0.010 - - 47,288,000 195,880 0.0041 0.109 - 0.109 - - 4,323,186 0.0453 0.00%
2003-05-13 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-05-12 0 0.010 - 0.010 0.010 0.010 10,100,000 51,000 0.0050 0.109 - 0.109 0.109 0.109 923,367 0.0552 0.00%
2003-05-09 0 0.010 - 0.010 - - 120,000 360 0.0030 0.109 - 0.109 - - 10,971 0.0328 0.00%
2003-05-07 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-05-06 0 0.010 - 0.010 0.010 0.010 430,000 4,300 0.0100 0.109 - 0.109 0.109 0.109 39,312 0.1094 0.00%
2003-05-05 1 0.010 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-05-02 1 0.010 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-04-30 1 0.010 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-04-29 1 0.010 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-04-28 1 0.010 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-04-25 1 0.010 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-04-24 1 0.010 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-04-23 1 0.010 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-04-22 1 0.010 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-04-17 1 0.010 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-04-16 1 0.010 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-04-15 1 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-04-14 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-04-11 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-04-10 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-04-09 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-04-08 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-04-07 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-04-04 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-04-03 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-04-02 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-04-01 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-03-31 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-03-28 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-03-27 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-03-26 0 0.010 - 0.010 0.010 0.010 1,170,000 8,780 0.0075 0.109 - 0.109 0.109 0.109 106,964 0.0821 0.00%
2003-03-25 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.109 - 0.109 0.109 0.109 91,422 0.1094 0.00%
2003-03-24 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-03-21 0 0.010 - 0.010 - - 2,800,000 14,000 0.0050 0.109 - 0.109 - - 255,983 0.0547 0.00%
2003-03-20 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-03-19 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-03-18 0 0.010 - 0.010 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-03-17 0 0.010 - 0.010 0.010 0.010 1,502,000 10,020 0.0067 0.109 - 0.109 0.109 0.109 137,317 0.0730 0.00%
2003-03-14 0 0.010 - 0.010 0.010 0.010 1,900,000 13,500 0.0071 0.109 - 0.109 0.109 0.109 173,703 0.0777 0.00%
2003-03-13 0 0.010 - 0.010 - - 4,000,000 32,000 0.0080 0.109 - 0.109 - - 365,690 0.0875 0.00%
2003-03-12 0 0.010 - 0.010 - - 8,420,000 38,480 0.0046 0.109 - 0.109 - - 769,777 0.0500 0.00%
2003-03-11 1 0.010 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-03-10 1 0.010 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-03-07 0 0.010 - 0.010 0.010 0.010 17,430,000 131,990 0.0076 0.109 - 0.109 0.109 0.109 1,593,494 0.0828 0.00%
2003-03-06 0 0.010 - 0.010 0.010 0.010 89,086,000 640,698 0.0072 0.109 - 0.109 0.109 0.109 8,144,463 0.0787 0.00%
2003-03-05 0 0.010 - 0.010 0.010 0.015 246,070,000 2,822,512 0.0115 0.109 - 0.109 0.109 0.164 22,496,329 0.1255 -28.57%
2003-03-04 0 0.014 0.014 0.015 0.014 0.017 143,050,000 2,187,392 0.0153 0.153 0.153 0.164 0.153 0.186 13,077,985 0.1673 -12.50%
2003-03-03 0 0.016 0.016 0.017 0.016 0.020 363,375,360 6,301,766 0.0173 0.175 0.175 0.186 0.175 0.219 33,220,676 0.1897 -15.79%
2003-02-28 0 0.019 0.018 0.019 0.018 0.020 203,360,000 3,708,400 0.0182 0.208 0.197 0.208 0.197 0.219 18,591,675 0.1995 5.56%
2003-02-27 0 0.018 0.018 0.019 0.018 0.021 613,540,000 11,687,686 0.0190 0.197 0.197 0.208 0.197 0.230 56,091,347 0.2084 5.88%
2003-02-26 0 0.017 0.017 0.018 0.017 0.017 2,700,000 45,900 0.0170 0.186 0.186 0.197 0.186 0.186 246,841 0.1859 0.00%
2003-02-25 0 0.017 0.014 0.017 0.016 0.017 2,500,000 41,460 0.0166 0.186 0.153 0.186 0.175 0.186 228,556 0.1814 6.25%
2003-02-24 0 0.016 0.016 0.017 0.016 0.016 3,210,000 51,360 0.0160 0.175 0.175 0.186 0.175 0.175 293,466 0.1750 0.00%
2003-02-21 0 0.016 0.016 0.017 0.016 0.017 6,590,000 110,940 0.0168 0.175 0.175 0.186 0.175 0.186 602,474 0.1841 -5.88%
2003-02-20 0 0.017 0.017 0.018 0.017 0.017 800,000 13,600 0.0170 0.186 0.186 0.197 0.186 0.186 73,138 0.1859 0.00%
2003-02-19 0 0.017 0.016 0.017 0.017 0.017 6,600,000 112,200 0.0170 0.186 0.175 0.186 0.186 0.186 603,388 0.1859 -5.56%
2003-02-18 0 0.018 0.017 0.018 0.018 0.018 4,090,000 73,620 0.0180 0.197 0.186 0.197 0.197 0.197 373,918 0.1969 0.00%
2003-02-17 0 0.018 0.017 0.018 0.018 0.018 710,000 12,780 0.0180 0.197 0.186 0.197 0.197 0.197 64,910 0.1969 0.00%
2003-02-14 0 0.018 0.017 0.018 0.017 0.018 7,112,000 127,016 0.0179 0.197 0.186 0.197 0.186 0.197 650,197 0.1954 -5.26%
2003-02-13 0 0.019 0.017 0.019 0.017 0.019 5,510,000 98,990 0.0180 0.208 0.186 0.208 0.186 0.208 503,738 0.1965 5.56%
2003-02-12 0 0.018 0.017 0.019 0.017 0.021 17,400,000 325,200 0.0187 0.197 0.186 0.208 0.186 0.230 1,590,751 0.2044 -5.26%
2003-02-11 0 0.019 0.019 0.020 0.018 0.020 6,272,000 119,638 0.0191 0.208 0.208 0.219 0.197 0.219 573,402 0.2086 5.56%
2003-02-10 0 0.018 0.018 0.019 0.018 0.019 10,600,000 194,600 0.0184 0.197 0.197 0.208 0.197 0.208 969,078 0.2008 0.00%
2003-02-07 0 0.018 0.018 0.019 0.017 0.020 12,550,000 230,170 0.0183 0.197 0.197 0.208 0.186 0.219 1,147,352 0.2006 5.88%
2003-02-06 0 0.017 0.017 0.019 0.017 0.019 22,020,000 401,740 0.0182 0.186 0.186 0.208 0.186 0.208 2,013,123 0.1996 -15.00%
2003-02-05 0 0.020 0.017 0.020 0.017 0.020 14,410,000 254,500 0.0177 0.219 0.186 0.219 0.186 0.219 1,317,398 0.1932 17.65%
2003-02-04 0 0.017 0.017 0.020 0.017 0.021 26,846,000 514,960 0.0192 0.186 0.186 0.219 0.186 0.230 2,454,328 0.2098 -15.00%
2003-01-30 0 0.020 0.020 0.021 0.020 0.021 6,644,000 133,950 0.0202 0.219 0.219 0.230 0.219 0.230 607,411 0.2205 -4.76%
2003-01-29 0 0.021 0.019 0.021 0.020 0.023 46,900,000 985,600 0.0210 0.230 0.208 0.230 0.219 0.252 4,287,714 0.2299 5.00%
2003-01-28 0 0.020 0.020 0.021 0.019 0.022 47,094,000 956,878 0.0203 0.219 0.219 0.230 0.208 0.241 4,305,450 0.2222 0.00%
2003-01-27 0 0.020 0.019 0.020 0.020 0.024 42,068,000 892,896 0.0212 0.219 0.208 0.219 0.219 0.263 3,845,961 0.2322 -13.04%
2003-01-24 0 0.023 0.023 0.024 0.023 0.026 139,290,000 3,382,888 0.0243 0.252 0.252 0.263 0.252 0.284 12,734,237 0.2657 -4.17%
2003-01-23 0 0.024 0.023 0.024 0.022 0.025 124,320,000 2,952,920 0.0238 0.263 0.252 0.263 0.241 0.273 11,365,642 0.2598 14.29%
2003-01-22 0 0.021 0.021 0.022 0.019 0.023 85,412,000 1,761,244 0.0206 0.230 0.230 0.241 0.208 0.252 7,808,577 0.2256 0.00%
2003-01-21 0 0.021 0.019 0.021 0.020 0.023 8,203,332 169,705 0.0207 0.230 0.208 0.230 0.219 0.252 749,969 0.2263 -8.70%
2003-01-20 0 0.023 0.023 0.025 0.019 0.025 31,822,000 692,234 0.0218 0.252 0.252 0.273 0.208 0.273 2,909,246 0.2379 35.29%
2003-01-17 1 0.017 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2003-01-16 0 0.017 0.017 0.018 0.016 0.017 11,900,000 201,800 0.0170 0.186 0.186 0.197 0.175 0.186 1,087,927 0.1855 0.00%
2003-01-15 0 0.017 0.016 0.017 - - 0 0 - 0.186 0.175 0.186 - - 0 - 0.00%
2003-01-14 0 0.017 0.016 0.017 0.017 0.017 15,970,000 271,490 0.0170 0.186 0.175 0.186 0.186 0.186 1,460,017 0.1859 0.00%
2003-01-13 0 0.017 0.017 0.018 0.017 0.017 3,132,000 53,244 0.0170 0.186 0.186 0.197 0.186 0.186 286,335 0.1859 6.25%
2003-01-10 0 0.016 0.015 0.016 0.015 0.017 16,666,000 265,540 0.0159 0.175 0.164 0.175 0.164 0.186 1,523,647 0.1743 0.00%
2003-01-09 0 0.016 0.014 0.017 - - 0 0 - 0.175 0.153 0.186 - - 0 - 0.00%
2003-01-08 0 0.016 0.015 0.017 0.015 0.017 11,720,000 189,440 0.0162 0.175 0.164 0.186 0.164 0.186 1,071,471 0.1768 6.67%
2003-01-07 0 0.015 0.013 0.015 0.014 0.015 3,252,000 45,728 0.0141 0.164 0.142 0.164 0.153 0.164 297,306 0.1538 -6.25%
2003-01-06 0 0.016 0.014 0.017 0.013 0.016 122,000 1,916 0.0157 0.175 0.153 0.186 0.142 0.175 11,154 0.1718 0.00%
2003-01-03 0 0.016 0.014 0.016 0.016 0.016 3,432,000 54,912 0.0160 0.175 0.153 0.175 0.175 0.175 313,762 0.1750 0.00%
2003-01-02 0 0.016 0.015 0.016 0.015 0.016 66,684,000 1,000,960 0.0150 0.175 0.164 0.175 0.164 0.175 6,096,416 0.1642 -5.88%
2002-12-31 0 0.017 0.016 0.017 0.017 0.017 200,000 3,400 0.0170 0.186 0.175 0.186 0.186 0.186 18,284 0.1859 21.43%
2002-12-30 0 0.014 0.014 0.017 0.013 0.015 74,052,000 1,065,728 0.0144 0.153 0.153 0.186 0.142 0.164 6,770,017 0.1574 -6.67%
2002-12-27 0 0.015 0.015 0.016 0.015 0.016 1,016,000 15,740 0.0155 0.164 0.164 0.175 0.164 0.175 92,885 0.1695 -6.25%
2002-12-24 0 0.016 0.014 0.016 - - 0 0 - 0.175 0.153 0.175 - - 0 - 0.00%
2002-12-23 0 0.016 0.014 0.016 0.016 0.016 3,150,000 50,400 0.0160 0.175 0.153 0.175 0.175 0.175 287,981 0.1750 0.00%
2002-12-20 0 0.016 0.014 0.016 0.015 0.016 3,100,000 47,790 0.0154 0.175 0.153 0.175 0.164 0.175 283,410 0.1686 6.67%
2002-12-19 0 0.015 0.013 0.016 - - 0 0 - 0.164 0.142 0.175 - - 0 - 0.00%
2002-12-18 0 0.015 0.014 0.015 - - 0 0 - 0.164 0.153 0.164 - - 0 - 0.00%
2002-12-17 0 0.015 0.014 0.016 - - 0 0 - 0.164 0.153 0.175 - - 0 - 0.00%
2002-12-16 0 0.015 0.014 0.016 0.014 0.016 1,100,000 17,140 0.0156 0.164 0.153 0.175 0.153 0.175 100,565 0.1704 0.00%
2002-12-13 0 0.015 0.014 0.015 0.014 0.015 800,000 11,700 0.0146 0.164 0.153 0.164 0.153 0.164 73,138 0.1600 0.00%
2002-12-12 0 0.015 0.013 0.015 0.015 0.015 200,000 3,000 0.0150 0.164 0.142 0.164 0.164 0.164 18,284 0.1641 0.00%
2002-12-11 0 0.015 0.013 0.016 0.015 0.015 1,500,000 22,500 0.0150 0.164 0.142 0.175 0.164 0.164 137,134 0.1641 15.38%
2002-12-10 0 0.013 0.013 0.016 0.013 0.015 490,000 6,470 0.0132 0.142 0.142 0.175 0.142 0.164 44,797 0.1444 -7.14%
2002-12-09 0 0.014 0.013 0.014 - - 0 0 - 0.153 0.142 0.153 - - 0 - -6.67%
2002-12-06 0 0.015 0.014 0.015 0.015 0.015 100,000 1,500 0.0150 0.164 0.153 0.164 0.164 0.164 9,142 0.1641 7.14%
2002-12-05 0 0.014 0.013 0.016 0.013 0.015 730,000 10,290 0.0141 0.153 0.142 0.175 0.142 0.164 66,738 0.1542 -6.67%
2002-12-04 0 0.015 0.014 0.015 0.013 0.015 60,000 880 0.0147 0.164 0.153 0.164 0.142 0.164 5,485 0.1604 0.00%
2002-12-03 0 0.015 0.014 0.015 0.013 0.015 210,000 3,130 0.0149 0.164 0.153 0.164 0.142 0.164 19,199 0.1630 0.00%
2002-12-02 0 0.015 0.013 0.015 0.013 0.015 1,500,000 20,000 0.0133 0.164 0.142 0.164 0.142 0.164 137,134 0.1458 -6.25%
2002-11-29 0 0.016 0.013 0.016 0.015 0.017 1,558,000 24,070 0.0154 0.175 0.142 0.175 0.164 0.186 142,436 0.1690 6.67%
2002-11-28 0 0.015 0.014 0.015 0.013 0.015 500,000 7,100 0.0142 0.164 0.153 0.164 0.142 0.164 45,711 0.1553 15.38%
2002-11-27 0 0.013 0.013 0.015 0.013 0.015 328,000 4,864 0.0148 0.142 0.142 0.164 0.142 0.164 29,987 0.1622 -13.33%
2002-11-26 0 0.015 0.014 0.015 0.014 0.015 1,200,000 17,000 0.0142 0.164 0.153 0.164 0.153 0.164 109,707 0.1550 -6.25%
2002-11-25 0 0.016 0.014 0.016 0.014 0.016 10,650,000 155,750 0.0146 0.175 0.153 0.175 0.153 0.175 973,649 0.1600 0.00%
2002-11-22 0 0.016 0.015 0.016 0.013 0.016 5,768,000 86,520 0.0150 0.175 0.164 0.175 0.142 0.175 527,325 0.1641 23.08%
2002-11-21 0 0.013 0.012 0.013 0.011 0.015 32,400,000 442,200 0.0136 0.142 0.131 0.142 0.120 0.164 2,962,088 0.1493 -13.33%
2002-11-20 0 0.015 0.015 0.016 0.015 0.016 2,564,000 40,460 0.0158 0.164 0.164 0.175 0.164 0.175 234,407 0.1726 -6.25%
2002-11-19 0 0.016 0.012 0.016 - - 0 0 - 0.175 0.131 0.175 - - 0 - 0.00%
2002-11-18 0 0.016 0.013 0.016 - - 0 0 - 0.175 0.142 0.175 - - 0 - 0.00%
2002-11-15 0 0.016 0.013 0.016 0.016 0.016 100,000 1,600 0.0160 0.175 0.142 0.175 0.175 0.175 9,142 0.1750 0.00%
2002-11-14 0 0.016 0.012 0.016 - - 0 0 - 0.175 0.131 0.175 - - 0 - 0.00%
2002-11-13 0 0.016 0.013 0.016 0.015 0.016 1,000,000 15,800 0.0158 0.175 0.142 0.175 0.164 0.175 91,422 0.1728 0.00%
2002-11-12 0 0.016 0.014 0.016 - - 0 0 - 0.175 0.153 0.175 - - 0 - 0.00%
2002-11-11 0 0.016 0.014 0.016 0.016 0.016 1,000,000 16,000 0.0160 0.175 0.153 0.175 0.175 0.175 91,422 0.1750 -5.88%
2002-11-08 0 0.017 0.014 0.017 0.016 0.017 200,000 3,300 0.0165 0.186 0.153 0.186 0.175 0.186 18,284 0.1805 0.00%
2002-11-07 0 0.017 0.016 0.017 0.015 0.017 700,000 10,900 0.0156 0.186 0.175 0.186 0.164 0.186 63,996 0.1703 0.00%
2002-11-06 0 0.017 0.016 0.017 0.015 0.017 8,000,000 126,900 0.0159 0.186 0.175 0.186 0.164 0.186 731,380 0.1735 6.25%
2002-11-05 0 0.016 0.014 0.016 - - 0 0 - 0.175 0.153 0.175 - - 0 - 0.00%
2002-11-04 0 0.016 0.016 0.017 0.015 0.016 1,050,000 16,750 0.0160 0.175 0.175 0.186 0.164 0.175 95,994 0.1745 0.00%
2002-11-01 0 0.016 0.016 0.017 0.016 0.016 800,000 12,800 0.0160 0.175 0.175 0.186 0.175 0.175 73,138 0.1750 0.00%
2002-10-31 0 0.016 0.015 0.016 0.014 0.016 3,192,000 49,428 0.0155 0.175 0.164 0.175 0.153 0.175 291,821 0.1694 -5.88%
2002-10-30 0 0.017 0.015 0.017 0.014 0.017 404,000 6,460 0.0160 0.186 0.164 0.186 0.153 0.186 36,935 0.1749 0.00%
2002-10-29 0 0.017 0.016 0.017 0.016 0.017 2,598,000 42,668 0.0164 0.186 0.175 0.186 0.175 0.186 237,516 0.1796 -5.56%
2002-10-28 0 0.018 0.018 0.020 0.018 0.018 1,300,000 23,400 0.0180 0.197 0.197 0.219 0.197 0.197 118,849 0.1969 0.00%
2002-10-25 0 0.018 0.017 0.018 0.016 0.018 2,900,000 47,800 0.0165 0.197 0.186 0.197 0.175 0.197 265,125 0.1803 5.88%
2002-10-24 0 0.017 0.017 0.018 0.016 0.016 150,000 2,400 0.0160 0.186 0.186 0.197 0.175 0.175 13,713 0.1750 0.00%
2002-10-23 0 0.017 0.017 0.018 0.015 0.017 1,780,000 28,740 0.0161 0.186 0.186 0.197 0.164 0.186 162,732 0.1766 0.00%
2002-10-22 0 0.017 0.015 0.017 - - 0 0 - 0.186 0.164 0.186 - - 0 - 0.00%
2002-10-21 0 0.017 0.015 0.017 - - 0 0 - 0.186 0.164 0.186 - - 0 - 0.00%
2002-10-18 0 0.017 0.016 0.018 0.015 0.017 2,658,000 41,620 0.0157 0.186 0.175 0.197 0.164 0.186 243,001 0.1713 13.33%
2002-10-17 0 0.015 0.014 0.016 - - 0 0 - 0.164 0.153 0.175 - - 0 - 0.00%
2002-10-16 0 0.015 0.014 0.016 0.014 0.016 5,600,000 85,120 0.0152 0.164 0.153 0.175 0.153 0.175 511,966 0.1663 0.00%
2002-10-15 0 0.015 0.014 0.015 0.015 0.015 1,996,000 29,940 0.0150 0.164 0.153 0.164 0.164 0.164 182,479 0.1641 0.00%
2002-10-11 0 0.015 0.014 0.015 - - 0 0 - 0.164 0.153 0.164 - - 0 - 0.00%
2002-10-10 0 0.015 0.013 0.015 0.014 0.015 3,000,000 42,400 0.0141 0.164 0.142 0.164 0.153 0.164 274,267 0.1546 -11.76%
2002-10-09 0 0.017 0.015 0.017 - - 0 0 - 0.186 0.164 0.186 - - 0 - 0.00%
2002-10-08 0 0.017 0.015 0.017 0.016 0.017 500,000 8,200 0.0164 0.186 0.164 0.186 0.175 0.186 45,711 0.1794 13.33%
2002-10-07 0 0.015 0.014 0.018 0.015 0.018 820,000 13,050 0.0159 0.164 0.153 0.197 0.164 0.197 74,966 0.1741 -6.25%
2002-10-04 0 0.016 0.015 0.018 0.016 0.018 4,088,000 65,908 0.0161 0.175 0.164 0.197 0.175 0.197 373,735 0.1763 0.00%
2002-10-03 0 0.016 0.016 0.018 0.016 0.017 1,770,000 28,820 0.0163 0.175 0.175 0.197 0.175 0.186 161,818 0.1781 -5.88%
2002-10-02 0 0.017 0.016 0.020 0.015 0.020 4,400,000 71,200 0.0162 0.186 0.175 0.219 0.164 0.219 402,259 0.1770 0.00%
2002-09-30 0 0.017 0.014 - 0.015 0.020 5,164,000 88,724 0.0172 0.186 0.153 - 0.164 0.219 472,106 0.1879 6.25%
2002-09-27 0 0.016 0.015 0.016 0.014 0.016 8,384,000 125,096 0.0149 0.175 0.164 0.175 0.153 0.175 766,486 0.1632 0.00%
2002-09-26 0 0.016 0.015 0.017 0.015 0.017 5,440,000 87,992 0.0162 0.175 0.164 0.186 0.164 0.186 497,338 0.1769 0.00%
2002-09-25 0 0.016 0.016 0.017 0.015 0.017 8,390,000 131,190 0.0156 0.175 0.175 0.186 0.164 0.186 767,035 0.1710 0.00%
2002-09-24 0 0.016 0.015 0.016 0.014 0.016 16,456,000 243,540 0.0148 0.175 0.164 0.175 0.153 0.175 1,504,448 0.1619 -5.88%
2002-09-23 0 0.017 0.016 0.018 0.017 0.018 600,000 10,680 0.0178 0.186 0.175 0.197 0.186 0.197 54,853 0.1947 -5.56%
2002-09-20 0 0.018 0.016 0.018 0.016 0.018 10,660,000 182,280 0.0171 0.197 0.175 0.197 0.175 0.197 974,564 0.1870 -10.00%
2002-09-19 0 0.020 0.016 0.020 - - 1,200,000 25,200 0.0210 0.219 0.175 0.219 - - 109,707 0.2297 0.00%
2002-09-18 0 0.020 0.019 0.021 0.015 0.020 2,650,000 43,610 0.0165 0.219 0.208 0.230 0.164 0.219 242,270 0.1800 11.11%
2002-09-17 0 0.018 0.016 0.020 - - 0 0 - 0.197 0.175 0.219 - - 0 - 0.00%
2002-09-16 0 0.018 0.017 0.019 0.017 0.019 2,500,000 44,500 0.0178 0.197 0.186 0.208 0.186 0.208 228,556 0.1947 -5.26%
2002-09-13 0 0.019 0.019 0.020 0.019 0.019 680,000 12,920 0.0190 0.208 0.208 0.219 0.208 0.208 62,167 0.2078 -9.52%
2002-09-12 0 0.021 0.018 0.021 - - 0 0 - 0.230 0.197 0.230 - - 0 - 0.00%
2002-09-11 0 0.021 0.019 0.022 - - 0 0 - 0.230 0.208 0.241 - - 0 - 0.00%
2002-09-10 0 0.021 0.019 0.022 0.021 0.021 1,000,000 21,000 0.0210 0.230 0.208 0.241 0.230 0.230 91,422 0.2297 5.00%
2002-09-09 0 0.020 0.019 0.022 0.019 0.021 3,200,000 63,100 0.0197 0.219 0.208 0.241 0.208 0.230 292,552 0.2157 0.00%
2002-09-06 0 0.020 0.019 0.020 0.020 0.020 10,500,000 210,000 0.0200 0.219 0.208 0.219 0.219 0.219 959,936 0.2188 -4.76%
2002-09-05 0 0.021 0.020 0.022 0.021 0.022 3,780,000 80,380 0.0213 0.230 0.219 0.241 0.230 0.241 345,577 0.2326 0.00%
2002-09-04 0 0.021 0.021 0.022 0.021 0.021 7,700,000 161,700 0.0210 0.230 0.230 0.241 0.230 0.230 703,953 0.2297 -8.70%
2002-09-03 0 0.023 0.022 0.024 0.020 0.023 4,950,000 107,400 0.0217 0.252 0.241 0.263 0.219 0.252 452,541 0.2373 9.52%
2002-09-02 0 0.021 0.021 0.022 0.021 0.023 21,160,000 473,200 0.0224 0.230 0.230 0.241 0.230 0.252 1,934,500 0.2446 -8.70%
2002-08-30 0 0.023 0.024 0.025 0.023 0.026 9,460,000 223,280 0.0236 0.252 0.263 0.273 0.252 0.284 864,857 0.2582 -8.00%
2002-08-29 0 0.025 0.024 0.026 0.022 0.025 23,500,000 551,250 0.0235 0.273 0.263 0.284 0.241 0.273 2,148,428 0.2566 4.17%
2002-08-28 0 0.024 0.024 0.025 0.021 0.025 11,600,000 280,000 0.0241 0.263 0.263 0.273 0.230 0.273 1,060,501 0.2640 0.00%
2002-08-27 0 0.024 0.024 0.025 0.023 0.029 30,204,000 740,776 0.0245 0.263 0.263 0.273 0.252 0.317 2,761,325 0.2683 -11.11%
2002-08-26 0 0.027 0.025 0.027 0.026 0.030 9,550,000 260,850 0.0273 0.295 0.273 0.295 0.284 0.328 873,085 0.2988 -6.90%
2002-08-23 0 0.029 0.028 0.029 0.026 0.031 46,384,000 1,307,312 0.0282 0.317 0.306 0.317 0.284 0.339 4,240,540 0.3083 7.41%
2002-08-22 0 0.027 0.026 0.027 0.026 0.027 9,418,000 245,968 0.0261 0.295 0.284 0.295 0.284 0.295 861,017 0.2857 0.00%
2002-08-21 0 0.027 0.027 0.028 0.026 0.028 30,214,000 815,858 0.0270 0.295 0.295 0.306 0.284 0.306 2,762,239 0.2954 -3.57%
2002-08-20 0 0.028 0.028 0.029 0.027 0.029 38,478,000 1,073,804 0.0279 0.306 0.306 0.317 0.295 0.317 3,517,754 0.3053 3.70%
2002-08-19 0 0.027 0.026 0.027 0.025 0.033 48,672,000 1,317,722 0.0271 0.295 0.284 0.295 0.273 0.361 4,449,715 0.2961 -15.63%
2002-08-16 0 0.032 0.031 0.032 0.030 0.034 104,650,000 3,303,922 0.0316 0.350 0.339 0.350 0.328 0.372 9,567,362 0.3453 -3.03%
2002-08-15 0 0.033 0.032 0.033 0.028 0.033 209,594,000 6,457,662 0.0308 0.361 0.350 0.361 0.306 0.361 19,161,603 0.3370 13.79%
2002-08-14 0 0.029 0.029 0.030 0.026 0.030 105,811,332 2,982,757 0.0282 0.317 0.317 0.328 0.284 0.328 9,673,534 0.3083 11.54%
2002-08-13 0 0.026 0.025 0.026 0.023 0.027 83,182,000 2,066,972 0.0248 0.284 0.273 0.284 0.252 0.295 7,604,705 0.2718 8.33%
2002-08-12 0 0.024 0.023 0.024 0.022 0.025 82,070,000 1,955,670 0.0238 0.263 0.252 0.263 0.241 0.273 7,503,043 0.2607 26.32%
2002-08-09 0 0.019 0.019 0.020 0.019 0.021 2,818,000 55,776 0.0198 0.208 0.208 0.219 0.208 0.230 257,629 0.2165 -9.52%
2002-08-08 0 0.021 0.019 0.021 0.019 0.021 600,000 11,810 0.0197 0.230 0.208 0.230 0.208 0.230 54,853 0.2153 0.00%
2002-08-07 0 0.021 0.020 0.021 0.020 0.022 1,408,000 29,160 0.0207 0.230 0.219 0.230 0.219 0.241 128,723 0.2265 5.00%
2002-08-06 0 0.020 0.019 0.020 0.016 0.020 390,000 7,430 0.0191 0.219 0.208 0.219 0.175 0.219 35,655 0.2084 0.00%
2002-08-05 0 0.020 0.019 0.021 0.019 0.021 3,400,000 68,600 0.0202 0.219 0.208 0.230 0.208 0.230 310,836 0.2207 0.00%
2002-08-02 0 0.020 0.020 0.021 0.020 0.021 2,570,000 52,910 0.0206 0.219 0.219 0.230 0.219 0.230 234,956 0.2252 0.00%
2002-08-01 0 0.020 0.020 0.021 0.019 0.020 8,350,000 163,150 0.0195 0.219 0.219 0.230 0.208 0.219 763,378 0.2137 0.00%
2002-07-31 0 0.020 0.020 0.021 0.020 0.021 12,300,000 247,800 0.0201 0.219 0.219 0.230 0.219 0.230 1,124,496 0.2204 0.00%
2002-07-30 0 0.020 0.019 0.020 0.019 0.022 5,540,000 113,100 0.0204 0.219 0.208 0.219 0.208 0.241 506,481 0.2233 -9.09%
2002-07-29 0 0.022 0.021 0.022 0.020 0.022 29,234,000 609,174 0.0208 0.241 0.230 0.241 0.219 0.241 2,672,645 0.2279 15.79%
2002-07-26 0 0.019 0.017 0.019 0.016 0.024 33,546,000 653,840 0.0195 0.208 0.186 0.208 0.175 0.263 3,066,858 0.2132 -24.00%
2002-07-25 0 0.025 0.025 0.026 0.024 0.025 5,356,000 132,904 0.0248 0.273 0.273 0.284 0.263 0.273 489,659 0.2714 0.00%
2002-07-24 0 0.025 0.025 0.026 0.024 0.025 2,450,000 60,150 0.0246 0.273 0.273 0.284 0.263 0.273 223,985 0.2685 -7.41%
2002-07-23 0 0.027 0.024 0.027 0.024 0.027 2,300,000 55,700 0.0242 0.295 0.263 0.295 0.263 0.295 210,272 0.2649 8.00%
2002-07-22 0 0.025 0.024 0.025 0.024 0.025 2,110,000 51,000 0.0242 0.273 0.263 0.273 0.263 0.273 192,901 0.2644 -3.85%
2002-07-19 0 0.026 0.025 0.027 0.025 0.027 1,700,000 45,100 0.0265 0.284 0.273 0.295 0.273 0.295 155,418 0.2902 0.00%
2002-07-18 0 0.026 0.026 0.027 0.026 0.026 640,000 16,640 0.0260 0.284 0.284 0.295 0.284 0.284 58,510 0.2844 4.00%
2002-07-17 0 0.025 0.025 0.027 0.025 0.026 3,316,000 84,600 0.0255 0.273 0.273 0.295 0.273 0.284 303,157 0.2791 -3.85%
2002-07-16 0 0.026 0.026 0.028 0.025 0.027 4,350,000 111,400 0.0256 0.284 0.284 0.306 0.273 0.295 397,688 0.2801 0.00%
2002-07-15 0 0.026 0.026 0.028 0.026 0.026 1,400,000 36,400 0.0260 0.284 0.284 0.306 0.284 0.284 127,991 0.2844 2.25%
2002-07-12 0 0.026 0.026 0.027 0.026 0.027 5,720,000 151,270 0.0264 0.278 0.278 0.289 0.278 0.289 534,688 0.2829 0.00%
2002-07-11 0 0.026 0.026 0.028 0.026 0.028 5,450,000 144,850 0.0266 0.278 0.278 0.300 0.278 0.300 509,449 0.2843 -7.14%
2002-07-10 0 0.028 0.026 0.028 0.026 0.028 1,196,000 32,990 0.0276 0.300 0.278 0.300 0.278 0.300 111,798 0.2951 3.70%
2002-07-09 0 0.027 0.026 0.028 0.026 0.027 2,550,000 68,350 0.0268 0.289 0.278 0.300 0.278 0.289 238,366 0.2867 0.00%
2002-07-08 0 0.027 0.027 0.029 0.027 0.028 7,592,000 208,184 0.0274 0.289 0.289 0.310 0.289 0.300 709,677 0.2934 -3.57%
2002-07-05 0 0.028 0.027 0.028 0.027 0.028 860,000 23,720 0.0276 0.300 0.289 0.300 0.289 0.300 80,390 0.2951 0.00%
2002-07-04 0 0.028 0.027 0.028 0.026 0.028 3,594,000 98,838 0.0275 0.300 0.289 0.300 0.278 0.300 335,956 0.2942 3.70%
2002-07-03 0 0.027 0.027 0.028 0.026 0.028 2,922,000 79,222 0.0271 0.289 0.289 0.300 0.278 0.300 273,140 0.2900 3.85%
2002-07-02 0 0.026 0.026 0.028 0.025 0.027 2,960,000 75,640 0.0256 0.278 0.278 0.300 0.267 0.289 276,692 0.2734 0.00%
2002-06-28 0 0.026 0.026 0.027 0.025 0.027 2,700,000 70,430 0.0261 0.278 0.278 0.289 0.267 0.289 252,388 0.2791 0.00%
2002-06-27 0 0.026 0.026 0.027 0.025 0.027 2,260,000 58,810 0.0260 0.278 0.278 0.289 0.267 0.289 211,258 0.2784 4.00%
2002-06-26 0 0.025 0.025 0.027 0.025 0.027 11,660,000 303,320 0.0260 0.267 0.267 0.289 0.267 0.289 1,089,941 0.2783 -10.71%
2002-06-25 0 0.028 0.027 0.028 0.026 0.028 7,050,000 191,050 0.0271 0.300 0.289 0.300 0.278 0.300 659,012 0.2899 0.00%
2002-06-24 0 0.028 0.028 0.029 0.027 0.029 8,768,000 246,204 0.0281 0.300 0.300 0.310 0.289 0.310 819,606 0.3004 3.70%
2002-06-21 0 0.027 0.027 0.028 0.027 0.028 3,420,000 94,460 0.0276 0.289 0.289 0.300 0.289 0.300 319,691 0.2955 -3.57%
2002-06-20 0 0.028 0.027 0.028 0.026 0.029 22,446,000 629,474 0.0280 0.300 0.289 0.300 0.278 0.310 2,098,183 0.3000 0.00%
2002-06-19 0 0.028 0.028 0.030 0.028 0.039 59,754,000 1,879,430 0.0315 0.300 0.300 0.321 0.300 0.417 5,585,620 0.3365 -28.21%
2002-06-18 0 0.039 0.038 0.039 0.037 0.064 60,752,000 2,452,498 0.0404 0.417 0.407 0.417 0.396 0.685 5,678,910 0.4319 -39.06%
2002-06-17 1 0.064 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2002-06-14 1 0.064 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2002-06-13 1 0.064 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2002-06-12 1 0.064 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2002-06-11 1 0.064 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2002-06-10 1 0.064 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2002-06-07 1 0.064 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2002-06-06 1 0.064 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2002-06-05 1 0.064 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2002-06-04 1 0.064 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2002-06-03 1 0.064 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2002-05-31 1 0.064 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2002-05-30 1 0.064 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2002-05-29 1 0.064 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2002-05-28 1 0.064 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2002-05-27 1 0.064 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2002-05-24 1 0.064 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2002-05-23 1 0.064 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2002-05-22 0 0.064 0.064 0.065 0.063 0.064 9,020,000 574,150 0.0637 0.685 0.685 0.695 0.674 0.685 843,162 0.6809 0.00%
2002-05-21 0 0.064 0.063 0.066 0.063 0.067 26,720,000 1,723,180 0.0645 0.685 0.674 0.706 0.674 0.717 2,497,703 0.6899 -1.54%
2002-05-17 0 0.065 0.064 0.065 0.062 0.067 42,722,000 2,722,628 0.0637 0.695 0.685 0.695 0.663 0.717 3,993,521 0.6818 1.56%
2002-05-16 0 0.064 0.064 0.066 0.064 0.070 53,970,000 3,604,630 0.0668 0.685 0.685 0.706 0.685 0.749 5,044,949 0.7145 -5.88%
2002-05-15 0 0.068 0.068 0.069 0.068 0.074 69,966,000 4,895,712 0.0700 0.727 0.727 0.738 0.727 0.792 6,540,206 0.7486 -5.56%
2002-05-14 0 0.072 0.071 0.073 0.070 0.074 51,588,000 3,730,104 0.0723 0.770 0.760 0.781 0.749 0.792 4,822,287 0.7735 2.86%
2002-05-13 0 0.070 0.069 0.071 0.069 0.074 41,570,000 2,920,340 0.0703 0.749 0.738 0.760 0.738 0.792 3,885,835 0.7515 -5.41%
2002-05-10 0 0.074 0.073 0.074 0.070 0.076 31,248,000 2,275,784 0.0728 0.792 0.781 0.792 0.749 0.813 2,920,967 0.7791 0.00%
2002-05-09 0 0.074 0.074 0.075 0.072 0.079 80,654,000 6,064,756 0.0752 0.792 0.792 0.802 0.770 0.845 7,539,287 0.8044 -1.33%
2002-05-08 0 0.075 0.073 0.075 0.073 0.080 15,494,000 1,169,438 0.0755 0.802 0.781 0.802 0.781 0.856 1,448,331 0.8074 -2.60%
2002-05-07 0 0.077 0.075 0.077 0.074 0.080 16,794,000 1,285,122 0.0765 0.824 0.802 0.824 0.792 0.856 1,569,851 0.8186 5.48%
2002-05-06 0 0.073 0.071 0.073 0.070 0.073 5,606,000 402,932 0.0719 0.781 0.760 0.781 0.749 0.781 524,032 0.7689 0.00%
2002-05-03 0 0.073 0.073 0.074 0.072 0.076 17,556,000 1,305,640 0.0744 0.781 0.781 0.792 0.770 0.813 1,641,081 0.7956 -1.35%
2002-05-02 0 0.074 0.074 0.075 0.069 0.074 16,200,000 1,165,490 0.0719 0.792 0.792 0.802 0.738 0.792 1,514,326 0.7696 7.25%
2002-04-30 0 0.069 0.068 0.069 0.066 0.069 3,310,000 227,500 0.0687 0.738 0.727 0.738 0.706 0.738 309,409 0.7353 1.47%
2002-04-29 0 0.068 0.068 0.069 0.066 0.069 3,702,000 254,532 0.0688 0.727 0.727 0.738 0.706 0.738 346,052 0.7355 1.49%
2002-04-26 0 0.067 0.067 0.068 0.066 0.067 4,750,000 317,140 0.0668 0.717 0.717 0.727 0.706 0.717 444,015 0.7143 0.00%
2002-04-25 0 0.067 0.066 0.067 0.066 0.067 5,270,000 350,090 0.0664 0.717 0.706 0.717 0.706 0.717 492,623 0.7107 0.00%
2002-04-24 0 0.067 0.066 0.068 0.067 0.070 6,620,000 452,180 0.0683 0.717 0.706 0.727 0.717 0.749 618,817 0.7307 -2.90%
2002-04-23 0 0.069 0.069 0.071 0.066 0.072 15,242,000 1,060,814 0.0696 0.738 0.738 0.760 0.706 0.770 1,424,775 0.7445 0.00%
2002-04-22 0 0.069 0.068 0.069 0.068 0.075 23,324,000 1,642,448 0.0704 0.738 0.727 0.738 0.727 0.802 2,180,256 0.7533 -8.00%
2002-04-19 0 0.075 0.073 0.075 0.060 0.077 48,278,000 3,478,198 0.0720 0.802 0.781 0.802 0.642 0.824 4,512,879 0.7707 19.05%
2002-04-18 0 0.063 0.062 0.064 0.061 0.064 3,926,000 245,538 0.0625 0.674 0.663 0.685 0.653 0.685 366,990 0.6691 0.00%
2002-04-17 0 0.063 0.062 0.063 0.063 0.064 1,900,000 119,900 0.0631 0.674 0.663 0.674 0.674 0.685 177,606 0.6751 3.28%
2002-04-16 0 0.061 0.061 0.062 0.060 0.063 1,500,000 90,800 0.0605 0.653 0.653 0.663 0.642 0.674 140,215 0.6476 -3.17%
2002-04-15 0 0.063 0.062 0.063 0.062 0.064 1,490,000 94,410 0.0634 0.674 0.663 0.674 0.663 0.685 139,281 0.6778 0.00%
2002-04-12 0 0.063 0.062 0.063 0.062 0.063 3,030,000 190,280 0.0628 0.674 0.663 0.674 0.663 0.674 283,235 0.6718 1.61%
2002-04-11 0 0.062 0.062 0.063 0.062 0.065 2,316,000 145,692 0.0629 0.663 0.663 0.674 0.663 0.695 216,493 0.6730 0.00%
2002-04-10 0 0.062 0.062 0.065 0.062 0.063 3,400,000 213,550 0.0628 0.663 0.663 0.695 0.663 0.674 317,822 0.6719 -1.59%
2002-04-09 0 0.063 0.063 0.065 0.063 0.065 7,100,000 454,700 0.0640 0.674 0.674 0.695 0.674 0.695 663,686 0.6851 -3.08%
2002-04-08 0 0.065 0.064 0.065 0.062 0.065 2,032,000 127,666 0.0628 0.695 0.685 0.695 0.663 0.695 189,945 0.6721 1.56%
2002-04-04 0 0.064 0.064 0.067 0.063 0.065 1,330,000 85,070 0.0640 0.685 0.685 0.717 0.674 0.695 124,324 0.6843 -1.54%
2002-04-03 0 0.065 0.062 0.065 0.062 0.065 670,000 42,250 0.0631 0.695 0.663 0.695 0.663 0.695 62,630 0.6746 4.84%
2002-04-02 0 0.062 0.062 0.064 0.062 0.065 1,660,000 104,840 0.0632 0.663 0.663 0.685 0.663 0.695 155,172 0.6756 -4.62%
2002-03-28 0 0.065 0.065 0.066 0.063 0.066 8,940,000 574,370 0.0642 0.695 0.695 0.706 0.674 0.706 835,684 0.6873 0.00%
2002-03-27 0 0.065 0.064 0.065 0.063 0.065 1,850,000 118,370 0.0640 0.695 0.685 0.695 0.674 0.695 172,932 0.6845 1.56%
2002-03-26 0 0.064 0.064 0.066 0.063 0.064 1,560,000 99,540 0.0638 0.685 0.685 0.706 0.674 0.685 145,824 0.6826 0.00%
2002-03-25 0 0.064 0.064 0.066 0.063 0.066 4,680,000 295,760 0.0632 0.685 0.685 0.706 0.674 0.706 437,472 0.6761 -3.03%
2002-03-22 0 0.066 0.064 0.067 0.063 0.066 12,550,000 796,850 0.0635 0.706 0.685 0.717 0.674 0.706 1,173,135 0.6792 1.54%
2002-03-21 0 0.065 0.065 0.067 0.065 0.067 3,020,000 200,532 0.0664 0.695 0.695 0.717 0.695 0.717 282,300 0.7103 -2.99%
2002-03-20 0 0.067 0.067 0.069 0.067 0.071 4,650,000 313,550 0.0674 0.717 0.717 0.738 0.717 0.760 434,668 0.7214 -2.90%
2002-03-19 0 0.069 0.069 0.070 0.069 0.069 6,956,000 479,964 0.0690 0.738 0.738 0.749 0.738 0.738 650,225 0.7382 0.00%
2002-03-18 0 0.069 0.069 0.070 0.068 0.069 860,000 58,940 0.0685 0.738 0.738 0.749 0.727 0.738 80,390 0.7332 1.47%
2002-03-15 0 0.068 0.068 0.070 0.068 0.070 2,160,000 149,000 0.0690 0.727 0.727 0.749 0.727 0.749 201,910 0.7380 -2.86%
2002-03-14 0 0.070 0.070 0.072 0.070 0.071 3,540,000 248,420 0.0702 0.749 0.749 0.770 0.749 0.760 330,908 0.7507 0.00%
2002-03-13 0 0.070 0.070 0.072 0.070 0.071 3,382,000 238,732 0.0706 0.749 0.749 0.770 0.749 0.760 316,139 0.7551 -4.11%
2002-03-12 0 0.073 0.072 0.074 0.072 0.074 12,950,000 946,640 0.0731 0.781 0.770 0.792 0.770 0.792 1,210,526 0.7820 0.00%
2002-03-11 0 0.073 0.072 0.074 0.069 0.073 17,770,000 1,270,596 0.0715 0.781 0.770 0.792 0.738 0.781 1,661,085 0.7649 5.80%
2002-03-08 0 0.069 0.069 0.071 0.068 0.071 2,680,000 184,206 0.0687 0.738 0.738 0.760 0.727 0.760 250,518 0.7353 -1.43%
2002-03-07 0 0.070 0.070 0.071 0.070 0.071 14,196,000 994,518 0.0701 0.749 0.749 0.760 0.749 0.760 1,326,998 0.7494 -1.41%
2002-03-06 0 0.071 0.070 0.071 0.070 0.071 2,440,000 171,240 0.0702 0.760 0.749 0.760 0.749 0.760 228,084 0.7508 1.43%
2002-03-05 0 0.070 0.070 0.071 0.070 0.072 12,572,000 888,440 0.0707 0.749 0.749 0.760 0.749 0.770 1,175,192 0.7560 1.45%
2002-03-04 0 0.069 0.068 0.070 0.067 0.069 2,650,000 181,100 0.0683 0.738 0.727 0.749 0.717 0.738 247,714 0.7311 2.99%
2002-03-01 0 0.067 0.066 0.067 0.067 0.069 7,160,000 486,070 0.0679 0.717 0.706 0.717 0.717 0.738 669,295 0.7262 -2.90%
2002-02-28 0 0.069 0.069 0.071 0.066 0.070 10,706,000 735,094 0.0687 0.738 0.738 0.760 0.706 0.749 1,000,764 0.7345 2.99%
2002-02-27 0 0.067 0.067 0.070 0.067 0.071 9,340,000 656,170 0.0703 0.717 0.717 0.749 0.717 0.760 873,074 0.7516 -5.63%
2002-02-26 0 0.071 0.070 0.072 0.070 0.072 3,930,000 280,000 0.0712 0.760 0.749 0.770 0.749 0.770 367,364 0.7622 -1.39%
2002-02-25 0 0.072 0.071 0.073 0.072 0.074 13,654,000 990,318 0.0725 0.770 0.760 0.781 0.770 0.792 1,276,334 0.7759 0.00%
2002-02-22 0 0.072 0.071 0.073 0.071 0.073 9,090,000 657,406 0.0723 0.770 0.760 0.781 0.760 0.781 849,705 0.7737 0.00%
2002-02-21 0 0.072 0.071 0.072 0.072 0.075 13,280,000 965,680 0.0727 0.770 0.760 0.770 0.770 0.802 1,241,373 0.7779 0.00%
2002-02-20 0 0.072 0.072 0.073 0.072 0.076 13,070,000 961,370 0.0736 0.770 0.770 0.781 0.770 0.813 1,221,743 0.7869 -2.70%
2002-02-19 0 0.074 0.074 0.075 0.071 0.076 28,188,000 2,088,988 0.0741 0.792 0.792 0.802 0.760 0.813 2,634,927 0.7928 2.78%
2002-02-18 0 0.072 0.072 0.073 0.071 0.072 5,110,000 364,240 0.0713 0.770 0.770 0.781 0.760 0.770 477,667 0.7625 1.41%
2002-02-15 0 0.071 0.070 0.071 0.070 0.072 4,544,000 321,390 0.0707 0.760 0.749 0.760 0.749 0.770 424,759 0.7566 -2.74%
2002-02-11 0 0.073 0.071 0.073 0.069 0.073 2,780,000 198,050 0.0712 0.781 0.760 0.781 0.738 0.781 259,866 0.7621 4.29%
2002-02-08 0 0.070 0.071 0.072 0.068 0.072 28,220,000 1,962,272 0.0695 0.749 0.760 0.770 0.727 0.770 2,637,919 0.7439 1.45%
2002-02-07 0 0.069 0.069 0.070 0.069 0.075 37,724,000 2,700,696 0.0716 0.738 0.738 0.749 0.738 0.802 3,526,323 0.7659 -2.82%
2002-02-06 0 0.071 0.070 0.071 0.070 0.078 57,604,000 4,213,204 0.0731 0.760 0.749 0.760 0.749 0.834 5,384,644 0.7824 -6.58%
2002-02-05 0 0.076 0.076 0.077 0.070 0.078 83,918,000 6,274,716 0.0748 0.813 0.813 0.824 0.749 0.834 7,844,396 0.7999 4.11%
2002-02-04 0 0.073 0.073 0.074 0.066 0.074 100,398,000 7,177,580 0.0715 0.781 0.781 0.792 0.706 0.792 9,384,895 0.7648 14.06%
2002-02-01 0 0.064 0.064 0.066 0.064 0.066 6,480,000 421,820 0.0651 0.685 0.685 0.706 0.685 0.706 605,730 0.6964 -3.03%
2002-01-31 0 0.066 0.066 0.067 0.064 0.069 33,826,000 2,245,010 0.0664 0.706 0.706 0.717 0.685 0.738 3,161,950 0.7100 1.54%
2002-01-30 0 0.065 0.064 0.065 0.062 0.067 26,250,000 1,692,660 0.0645 0.695 0.685 0.695 0.663 0.717 2,453,769 0.6898 1.56%
2002-01-29 0 0.064 0.064 0.065 0.060 0.066 36,440,000 2,283,190 0.0627 0.685 0.685 0.695 0.642 0.706 3,406,299 0.6703 1.59%
2002-01-28 0 0.063 0.063 0.064 0.062 0.065 21,030,000 1,329,940 0.0632 0.674 0.674 0.685 0.663 0.695 1,965,820 0.6765 -3.08%
2002-01-25 0 0.065 0.064 0.066 0.062 0.068 35,330,000 2,271,500 0.0643 0.695 0.685 0.706 0.663 0.727 3,302,539 0.6878 3.17%
2002-01-24 0 0.063 0.063 0.064 0.063 0.068 23,218,000 1,512,026 0.0651 0.674 0.674 0.685 0.674 0.727 2,170,347 0.6967 -3.08%
2002-01-23 0 0.065 0.064 0.065 0.061 0.065 20,840,000 1,310,086 0.0629 0.695 0.685 0.695 0.653 0.695 1,948,059 0.6725 3.17%
2002-01-22 0 0.063 0.063 0.064 0.063 0.068 28,970,000 1,882,190 0.0650 0.674 0.674 0.685 0.674 0.727 2,708,026 0.6950 -7.35%
2002-01-21 0 0.068 0.068 0.069 0.068 0.069 12,800,000 871,850 0.0681 0.727 0.727 0.738 0.727 0.738 1,196,505 0.7287 -4.23%
2002-01-18 0 0.071 0.070 0.071 0.068 0.076 41,686,000 2,914,246 0.0699 0.760 0.749 0.760 0.727 0.813 3,896,679 0.7479 1.43%
2002-01-17 0 0.070 0.070 0.071 0.069 0.076 48,086,000 3,514,880 0.0731 0.749 0.749 0.760 0.738 0.813 4,494,931 0.7820 -9.09%
2002-01-16 0 0.077 0.076 0.077 0.075 0.080 95,368,000 7,388,328 0.0775 0.824 0.813 0.824 0.802 0.856 8,914,706 0.8288 2.67%
2002-01-15 0 0.075 0.075 0.076 0.068 0.077 119,316,000 8,714,872 0.0730 0.802 0.802 0.813 0.727 0.824 11,153,292 0.7814 10.29%
2002-01-14 0 0.068 0.068 0.069 0.066 0.082 113,744,000 8,167,768 0.0718 0.727 0.727 0.738 0.706 0.877 10,632,438 0.7682 -16.05%
2002-01-11 0 0.081 0.080 0.081 0.077 0.095 145,782,000 12,074,406 0.0828 0.867 0.856 0.867 0.824 1.016 13,627,252 0.8860 -12.90%
2002-01-10 0 0.093 0.092 0.094 0.082 0.098 588,464,000 55,946,370 0.0951 0.995 0.984 1.006 0.877 1.048 55,007,799 1.0171 0.00%
2002-01-09 1 0.093 - - - - 0 0 - 0.995 - - - - 0 - 0.00%
2002-01-08 0 0.093 0.093 0.094 0.069 0.093 134,128,000 11,697,446 0.0872 0.995 0.995 1.006 0.738 0.995 12,537,872 0.9330 30.99%
2002-01-07 0 0.071 0.069 0.071 0.070 0.072 3,252,000 231,110 0.0711 0.760 0.738 0.760 0.749 0.770 303,987 0.7603 -1.39%
2002-01-04 0 0.072 0.071 0.072 0.070 0.074 4,410,000 319,170 0.0724 0.770 0.760 0.770 0.749 0.792 412,233 0.7742 -1.37%
2002-01-03 0 0.073 0.070 0.073 0.069 0.073 3,146,000 222,798 0.0708 0.781 0.749 0.781 0.738 0.781 294,078 0.7576 5.80%
2002-01-02 0 0.069 0.067 0.069 0.067 0.069 1,530,000 102,750 0.0672 0.738 0.717 0.738 0.717 0.738 143,020 0.7184 2.99%
2001-12-31 0 0.067 0.065 0.067 0.066 0.068 1,550,000 103,400 0.0667 0.717 0.695 0.717 0.706 0.727 144,889 0.7136 3.08%
2001-12-28 0 0.065 0.064 0.067 0.064 0.067 6,500,000 424,040 0.0652 0.695 0.685 0.717 0.685 0.717 607,600 0.6979 1.56%
2001-12-27 0 0.064 0.064 0.068 0.063 0.069 11,630,000 772,706 0.0664 0.685 0.685 0.727 0.674 0.738 1,087,137 0.7108 -8.57%
2001-12-24 0 0.070 0.070 0.073 0.070 0.070 900,000 63,000 0.0700 0.749 0.749 0.781 0.749 0.749 84,129 0.7488 1.45%
2001-12-21 0 0.069 0.068 0.069 0.067 0.069 3,834,000 262,128 0.0684 0.738 0.727 0.738 0.717 0.738 358,390 0.7314 -1.43%
2001-12-20 0 0.070 0.070 0.071 0.070 0.072 4,390,000 312,250 0.0711 0.749 0.749 0.760 0.749 0.770 410,364 0.7609 0.00%
2001-12-19 0 0.070 0.069 0.071 0.070 0.072 4,000,000 282,880 0.0707 0.749 0.738 0.760 0.749 0.770 373,908 0.7566 0.00%
2001-12-18 0 0.070 0.070 0.071 0.070 0.075 5,898,000 418,636 0.0710 0.749 0.749 0.760 0.749 0.802 551,327 0.7593 -4.11%
2001-12-17 0 0.073 0.072 0.075 0.072 0.076 5,664,000 415,084 0.0733 0.781 0.770 0.802 0.770 0.813 529,453 0.7840 0.00%
2001-12-14 0 0.073 0.073 0.074 0.070 0.073 8,680,000 624,400 0.0719 0.781 0.781 0.792 0.749 0.781 811,380 0.7696 -1.35%
2001-12-13 0 0.074 0.073 0.076 0.072 0.080 18,980,000 1,434,700 0.0756 0.792 0.781 0.813 0.770 0.856 1,774,192 0.8086 -9.76%
2001-12-12 0 0.082 0.081 0.082 0.077 0.083 14,334,000 1,147,896 0.0801 0.877 0.867 0.877 0.824 0.888 1,339,898 0.8567 5.13%
2001-12-11 0 0.078 0.077 0.079 0.076 0.079 10,830,000 839,822 0.0775 0.834 0.824 0.845 0.813 0.845 1,012,355 0.8296 -1.27%
2001-12-10 0 0.079 0.079 0.080 0.078 0.082 8,990,000 721,510 0.0803 0.845 0.845 0.856 0.834 0.877 840,357 0.8586 -2.47%
2001-12-07 0 0.081 0.081 0.082 0.081 0.084 9,540,000 781,180 0.0819 0.867 0.867 0.877 0.867 0.899 891,770 0.8760 -2.41%
2001-12-06 0 0.083 0.082 0.083 0.081 0.087 31,090,000 2,604,670 0.0838 0.888 0.877 0.888 0.867 0.931 2,906,197 0.8962 0.00%
2001-12-05 0 0.083 0.083 0.084 0.082 0.086 35,318,000 2,967,060 0.0840 0.888 0.888 0.899 0.877 0.920 3,301,418 0.8987 2.47%
2001-12-04 0 0.081 0.080 0.081 0.076 0.081 23,910,000 1,887,690 0.0789 0.867 0.856 0.867 0.813 0.867 2,235,033 0.8446 8.00%
2001-12-03 0 0.075 0.075 0.077 0.074 0.077 10,280,000 776,586 0.0755 0.802 0.802 0.824 0.792 0.824 960,943 0.8082 -1.32%
2001-11-30 0 0.076 0.076 0.077 0.073 0.080 44,216,000 3,400,138 0.0769 0.813 0.813 0.824 0.781 0.856 4,133,175 0.8226 7.04%
2001-11-29 0 0.071 0.071 0.072 0.067 0.072 14,098,000 998,458 0.0708 0.760 0.760 0.770 0.717 0.770 1,317,838 0.7576 2.90%
2001-11-28 0 0.069 0.068 0.069 0.068 0.071 9,860,000 689,140 0.0699 0.738 0.727 0.738 0.727 0.760 921,682 0.7477 -2.82%
2001-11-27 0 0.071 0.071 0.072 0.069 0.072 18,220,000 1,287,058 0.0706 0.760 0.760 0.770 0.738 0.770 1,703,149 0.7557 2.90%
2001-11-26 0 0.069 0.069 0.070 0.069 0.072 15,910,000 1,112,280 0.0699 0.738 0.738 0.749 0.738 0.770 1,487,218 0.7479 2.99%
2001-11-23 0 0.067 0.067 0.068 0.066 0.068 6,950,000 467,522 0.0673 0.717 0.717 0.727 0.706 0.727 649,665 0.7196 1.52%
2001-11-22 0 0.066 0.066 0.067 0.066 0.070 15,530,000 1,061,320 0.0683 0.706 0.706 0.717 0.706 0.749 1,451,696 0.7311 -2.94%
2001-11-21 0 0.068 0.068 0.069 0.066 0.070 20,840,000 1,413,920 0.0678 0.727 0.727 0.738 0.706 0.749 1,948,059 0.7258 -1.45%
2001-11-20 0 0.069 0.068 0.069 0.068 0.075 53,446,000 3,867,616 0.0724 0.738 0.727 0.738 0.727 0.802 4,995,967 0.7741 -2.82%
2001-11-19 0 0.071 0.071 0.072 0.063 0.074 73,316,000 5,047,168 0.0688 0.760 0.760 0.770 0.674 0.792 6,853,354 0.7365 9.23%
2001-11-16 0 0.065 0.064 0.065 0.058 0.066 42,060,000 2,659,516 0.0632 0.695 0.685 0.695 0.620 0.706 3,931,639 0.6764 10.17%
2001-11-15 0 0.059 0.058 0.059 0.058 0.060 7,270,000 428,340 0.0589 0.631 0.620 0.631 0.620 0.642 679,577 0.6303 1.72%
2001-11-14 0 0.058 0.058 0.059 0.057 0.060 13,174,000 776,406 0.0589 0.620 0.620 0.631 0.610 0.642 1,231,465 0.6305 3.57%
2001-11-13 0 0.056 0.055 0.057 0.055 0.058 12,760,000 717,594 0.0562 0.599 0.588 0.610 0.588 0.620 1,192,765 0.6016 -3.45%
2001-11-12 0 0.058 0.057 0.058 0.058 0.059 6,912,000 404,566 0.0585 0.620 0.610 0.620 0.620 0.631 646,112 0.6262 -3.33%
2001-11-09 0 0.060 0.058 0.060 0.058 0.060 10,280,000 608,000 0.0591 0.642 0.620 0.642 0.620 0.642 960,943 0.6327 3.45%
2001-11-08 0 0.058 0.058 0.060 0.058 0.060 6,380,000 377,890 0.0592 0.620 0.620 0.642 0.620 0.642 596,383 0.6336 -1.69%
2001-11-07 0 0.059 0.058 0.059 0.058 0.062 14,964,000 890,340 0.0595 0.631 0.620 0.631 0.620 0.663 1,398,789 0.6365 -3.28%
2001-11-06 0 0.061 0.061 0.062 0.061 0.064 10,650,000 662,000 0.0622 0.653 0.653 0.663 0.653 0.685 995,529 0.6650 0.00%
2001-11-05 0 0.061 0.060 0.061 0.060 0.063 8,310,000 509,410 0.0613 0.653 0.642 0.653 0.642 0.674 776,793 0.6558 0.00%
2001-11-02 0 0.061 0.061 0.062 0.061 0.068 24,256,000 1,575,580 0.0650 0.653 0.653 0.663 0.653 0.727 2,267,376 0.6949 -7.58%
2001-11-01 0 0.066 0.065 0.066 0.061 0.066 36,318,000 2,337,002 0.0643 0.706 0.695 0.706 0.653 0.706 3,394,895 0.6884 8.20%
2001-10-31 0 0.061 0.060 0.061 0.059 0.061 6,930,000 416,900 0.0602 0.653 0.642 0.653 0.631 0.653 647,795 0.6436 1.67%
2001-10-30 0 0.060 0.060 0.062 0.056 0.062 18,944,000 1,147,654 0.0606 0.642 0.642 0.663 0.599 0.663 1,770,827 0.6481 5.26%
2001-10-29 0 0.057 0.057 0.058 0.057 0.059 8,344,000 480,418 0.0576 0.610 0.610 0.620 0.610 0.631 779,971 0.6159 0.00%
2001-10-26 0 0.057 0.057 0.059 0.057 0.060 11,782,000 692,176 0.0587 0.610 0.610 0.631 0.610 0.642 1,101,345 0.6285 0.00%
2001-10-24 0 0.057 0.058 0.059 0.057 0.061 18,306,000 1,083,370 0.0592 0.610 0.620 0.631 0.610 0.653 1,711,188 0.6331 -1.72%
2001-10-23 0 0.058 0.058 0.059 0.054 0.060 66,680,000 3,798,044 0.0570 0.620 0.620 0.631 0.578 0.642 6,233,041 0.6093 1.75%
2001-10-22 0 0.057 0.057 0.058 0.055 0.058 8,772,000 499,134 0.0569 0.610 0.610 0.620 0.588 0.620 819,979 0.6087 0.00%
2001-10-19 0 0.057 0.056 0.057 0.055 0.060 23,282,000 1,319,950 0.0567 0.610 0.599 0.610 0.588 0.642 2,176,330 0.6065 0.00%
2001-10-18 0 0.057 0.057 0.058 0.055 0.061 23,620,000 1,335,380 0.0565 0.610 0.610 0.620 0.588 0.653 2,207,925 0.6048 -3.39%
2001-10-17 0 0.059 0.059 0.060 0.056 0.062 48,044,000 2,856,392 0.0595 0.631 0.631 0.642 0.599 0.663 4,491,005 0.6360 1.72%
2001-10-16 0 0.058 0.057 0.059 0.057 0.069 86,200,000 5,290,826 0.0614 0.620 0.610 0.631 0.610 0.738 8,057,710 0.6566 -6.45%
2001-10-15 0 0.062 0.062 0.063 0.060 0.072 59,500,000 3,857,640 0.0648 0.663 0.663 0.674 0.642 0.770 5,561,876 0.6936 -4.62%
2001-10-12 0 0.065 0.065 0.068 0.065 0.078 35,786,000 2,531,242 0.0707 0.695 0.695 0.727 0.695 0.834 3,345,165 0.7567 -14.47%
2001-10-11 0 0.076 0.074 0.075 0.070 0.089 65,932,000 5,356,006 0.0812 0.813 0.792 0.802 0.749 0.952 6,163,120 0.8690 -10.59%
2001-10-10 0 0.085 0.084 0.085 0.076 0.086 111,698,000 9,260,224 0.0829 0.909 0.899 0.909 0.813 0.920 10,441,184 0.8869 7.59%
2001-10-09 0 0.079 0.078 0.080 0.076 0.110 329,508,000 30,592,112 0.0928 0.845 0.834 0.856 0.813 1.177 30,801,391 0.9932 -21.00%
2001-10-08 0 0.100 0.092 0.101 0.084 0.101 42,194,000 3,832,708 0.0908 1.070 0.984 1.080 0.899 1.080 3,944,165 0.9717 9.89%
2001-10-05 0 0.091 0.088 0.091 0.082 0.096 24,330,000 2,194,050 0.0902 0.974 0.941 0.974 0.877 1.027 2,274,293 0.9647 -1.09%
2001-10-04 0 0.092 0.092 0.093 0.082 0.095 33,808,000 3,043,954 0.0900 0.984 0.984 0.995 0.877 1.016 3,160,268 0.9632 19.48%
2001-10-03 0 0.077 0.077 0.080 0.073 0.082 4,858,000 380,116 0.0782 0.824 0.824 0.856 0.781 0.877 454,111 0.8371 5.48%
2001-09-28 0 0.073 0.072 0.074 0.064 0.075 5,716,000 404,122 0.0707 0.781 0.770 0.792 0.685 0.802 534,314 0.7563 17.74%
2001-09-27 0 0.062 0.062 0.064 0.058 0.062 1,794,000 107,942 0.0602 0.663 0.663 0.685 0.620 0.663 167,698 0.6437 10.71%
2001-09-26 0 0.056 0.056 0.059 0.053 0.059 2,096,000 114,338 0.0546 0.599 0.599 0.631 0.567 0.631 195,928 0.5836 -3.45%
2001-09-25 0 0.058 0.057 0.058 0.055 0.060 2,784,000 162,038 0.0582 0.620 0.610 0.620 0.588 0.642 260,240 0.6226 5.45%
2001-09-24 0 0.055 0.055 0.056 0.050 0.055 1,678,000 86,856 0.0518 0.588 0.588 0.599 0.535 0.588 156,854 0.5537 1.85%
2001-09-21 0 0.054 0.052 0.054 0.050 0.054 4,110,000 215,570 0.0525 0.578 0.556 0.578 0.535 0.578 384,190 0.5611 3.85%
2001-09-20 0 0.052 0.052 0.055 0.052 0.052 230,000 11,960 0.0520 0.556 0.556 0.588 0.556 0.556 21,500 0.5563 -8.77%
2001-09-19 0 0.057 0.054 0.057 0.051 0.057 480,000 25,600 0.0533 0.610 0.578 0.610 0.546 0.610 44,869 0.5706 0.00%
2001-09-18 0 0.057 0.052 0.057 0.050 0.059 2,040,000 110,880 0.0544 0.610 0.556 0.610 0.535 0.631 190,693 0.5815 11.76%
2001-09-17 0 0.051 0.051 0.062 0.048 0.060 3,640,000 191,580 0.0526 0.546 0.546 0.663 0.513 0.642 340,256 0.5630 -15.00%
2001-09-14 0 0.060 0.060 0.062 0.058 0.061 1,350,000 80,200 0.0594 0.642 0.642 0.663 0.620 0.653 126,194 0.6355 -6.25%
2001-09-13 0 0.064 0.060 0.064 0.061 0.065 1,400,000 88,010 0.0629 0.685 0.642 0.685 0.653 0.695 130,868 0.6725 -7.25%
2001-09-12 0 0.069 0.059 0.069 0.059 0.071 5,644,000 358,116 0.0635 0.738 0.631 0.738 0.631 0.760 527,584 0.6788 -5.48%
2001-09-11 0 0.073 0.073 0.076 0.072 0.075 990,000 73,130 0.0739 0.781 0.781 0.813 0.770 0.802 92,542 0.7902 -2.67%
2001-09-10 0 0.075 0.071 0.075 0.072 0.075 620,000 45,300 0.0731 0.802 0.760 0.802 0.770 0.802 57,956 0.7816 5.63%
2001-09-07 0 0.071 0.071 0.074 0.071 0.076 1,830,000 135,010 0.0738 0.760 0.760 0.792 0.760 0.813 171,063 0.7892 -7.79%
2001-09-06 0 0.077 0.074 0.078 0.073 0.079 900,000 69,120 0.0768 0.824 0.792 0.834 0.781 0.845 84,129 0.8216 -3.75%
2001-09-05 0 0.080 0.073 0.080 0.074 0.080 1,532,000 116,300 0.0759 0.856 0.781 0.856 0.792 0.856 143,207 0.8121 6.67%
2001-09-04 0 0.075 0.072 0.081 0.069 0.082 2,328,000 166,730 0.0716 0.802 0.770 0.867 0.738 0.877 217,614 0.7662 10.29%
2001-09-03 0 0.068 0.067 0.072 0.068 0.076 3,170,000 227,750 0.0718 0.727 0.717 0.770 0.727 0.813 296,322 0.7686 -13.92%
2001-08-31 0 0.079 0.079 0.082 0.077 0.081 1,946,000 156,564 0.0805 0.845 0.845 0.877 0.824 0.867 181,906 0.8607 -4.82%
2001-08-30 0 0.083 0.083 0.085 0.082 0.085 2,778,000 230,414 0.0829 0.888 0.888 0.909 0.877 0.909 259,679 0.8873 -2.35%
2001-08-29 0 0.085 0.083 0.088 0.085 0.088 870,000 74,230 0.0853 0.909 0.888 0.941 0.909 0.941 81,325 0.9128 -5.56%
2001-08-28 0 0.090 0.090 0.094 0.088 0.091 1,860,000 166,556 0.0895 0.963 0.963 1.006 0.941 0.974 173,867 0.9580 -1.10%
2001-08-27 0 0.091 0.091 0.095 0.091 0.095 3,420,000 315,330 0.0922 0.974 0.974 1.016 0.974 1.016 319,691 0.9864 -3.19%
2001-08-24 0 0.094 0.093 0.094 0.093 0.095 920,000 86,178 0.0937 1.006 0.995 1.006 0.995 1.016 85,999 1.0021 0.00%
2001-08-23 0 0.094 0.092 0.094 0.091 0.097 2,030,000 190,240 0.0937 1.006 0.984 1.006 0.974 1.038 189,758 1.0025 1.08%
2001-08-22 0 0.093 0.091 0.098 0.093 0.100 1,390,000 132,764 0.0955 0.995 0.974 1.048 0.995 1.070 129,933 1.0218 -6.06%
2001-08-21 0 0.099 0.095 0.100 0.090 0.099 800,000 74,400 0.0930 1.059 1.016 1.070 0.963 1.059 74,782 0.9949 6.45%
2001-08-20 0 0.093 0.092 0.095 0.090 0.100 4,080,000 377,568 0.0925 0.995 0.984 1.016 0.963 1.070 381,386 0.9900 -3.12%
2001-08-17 0 0.096 0.096 0.100 0.094 0.100 780,000 75,480 0.0968 1.027 1.027 1.070 1.006 1.070 72,912 1.0352 0.00%
2001-08-16 0 0.096 0.095 0.100 0.096 0.102 2,930,000 286,190 0.0977 1.027 1.016 1.070 1.027 1.091 273,887 1.0449 -5.88%
2001-08-15 0 0.102 0.102 0.105 0.100 0.110 8,266,000 853,218 0.1032 1.091 1.091 1.123 1.070 1.177 772,680 1.1042 -6.42%
2001-08-14 0 0.109 0.104 0.109 0.094 0.109 4,572,000 457,096 0.1000 1.166 1.113 1.166 1.006 1.166 427,376 1.0695 14.74%
2001-08-13 0 0.095 0.094 0.096 0.094 0.098 4,300,000 413,010 0.0960 1.016 1.006 1.027 1.006 1.048 401,951 1.0275 -3.06%
2001-08-10 0 0.098 0.099 0.100 0.093 0.106 14,126,000 1,406,488 0.0996 1.048 1.059 1.070 0.995 1.134 1,320,455 1.0652 -5.77%
2001-08-09 0 0.104 0.104 0.107 0.103 0.106 6,210,000 648,310 0.1044 1.113 1.113 1.145 1.102 1.134 580,492 1.1168 -2.80%
2001-08-08 0 0.107 0.107 0.111 0.106 0.113 3,550,000 386,420 0.1089 1.145 1.145 1.187 1.134 1.209 331,843 1.1645 -0.93%
2001-08-07 0 0.108 0.107 0.113 0.102 0.110 10,030,000 1,063,160 0.1060 1.155 1.145 1.209 1.091 1.177 937,573 1.1339 0.93%
2001-08-06 0 0.107 0.107 0.110 0.107 0.116 10,762,000 1,184,444 0.1101 1.145 1.145 1.177 1.145 1.241 1,005,999 1.1774 -7.76%
2001-08-03 0 0.116 0.116 0.118 0.116 0.122 9,876,000 1,171,688 0.1186 1.241 1.241 1.262 1.241 1.305 923,178 1.2692 -5.69%
2001-08-02 0 0.123 0.121 0.123 0.121 0.125 7,500,000 922,200 0.1230 1.316 1.294 1.316 1.294 1.337 701,077 1.3154 0.82%
2001-08-01 0 0.122 0.122 0.123 0.118 0.127 12,238,000 1,493,772 0.1221 1.305 1.305 1.316 1.262 1.359 1,143,970 1.3058 0.83%
2001-07-31 0 0.121 0.121 0.123 0.121 0.125 7,812,000 958,488 0.1227 1.294 1.294 1.316 1.294 1.337 730,242 1.3126 -3.97%
2001-07-30 0 0.126 0.126 0.127 0.123 0.130 11,614,000 1,456,208 0.1254 1.348 1.348 1.359 1.316 1.391 1,085,641 1.3413 -3.82%
2001-07-27 0 0.131 0.130 0.131 0.125 0.136 37,732,000 4,928,882 0.1306 1.401 1.391 1.401 1.337 1.455 3,527,071 1.3974 4.80%
2001-07-26 0 0.125 0.124 0.126 0.123 0.129 26,756,000 3,370,580 0.1260 1.337 1.327 1.348 1.316 1.380 2,501,068 1.3477 -0.79%
2001-07-24 0 0.126 0.124 0.126 0.120 0.132 53,172,000 6,743,406 0.1268 1.348 1.327 1.348 1.284 1.412 4,970,355 1.3567 3.28%
2001-07-23 0 0.122 0.121 0.123 0.119 0.130 21,868,000 2,683,340 0.1227 1.305 1.294 1.316 1.273 1.391 2,044,153 1.3127 -5.43%
2001-07-20 0 0.129 0.128 0.129 0.126 0.151 75,068,000 10,109,734 0.1347 1.380 1.369 1.380 1.348 1.615 7,017,125 1.4407 -11.03%
2001-07-19 0 0.145 0.144 0.149 0.143 0.171 30,840,000 4,701,974 0.1525 1.551 1.540 1.594 1.530 1.829 2,882,828 1.6310 -14.20%
2001-07-18 0 0.169 0.167 0.170 0.161 0.171 60,349,000 10,036,073 0.1663 1.808 1.787 1.819 1.722 1.829 5,641,238 1.7791 2.42%
2001-07-17 0 0.165 0.162 0.165 0.157 0.184 158,890,000 26,931,922 0.1695 1.765 1.733 1.765 1.680 1.968 14,852,547 1.8133 -1.79%
2001-07-16 0 0.168 0.167 0.168 0.166 0.202 115,238,000 20,741,010 0.1800 1.797 1.787 1.797 1.776 2.161 10,772,093 1.9254 -16.00%
2001-07-13 0 0.200 0.197 0.200 0.192 0.210 269,783,000 53,956,828 0.2000 2.140 2.107 2.140 2.054 2.247 25,218,483 2.1396 -1.96%
2001-07-12 0 0.204 0.203 0.205 0.195 0.234 220,216,000 47,317,818 0.2149 2.182 2.172 2.193 2.086 2.503 20,585,112 2.2986 -7.69%
2001-07-11 0 0.221 0.219 0.221 0.216 0.229 84,650,000 18,830,498 0.2225 2.364 2.343 2.364 2.311 2.450 7,912,821 2.3797 -0.90%
2001-07-10 0 0.223 0.221 0.223 0.211 0.236 120,716,000 26,765,836 0.2217 2.386 2.364 2.386 2.257 2.525 11,284,159 2.3720 2.76%
2001-07-09 0 0.217 0.219 0.225 0.186 0.220 30,540,000 6,183,418 0.2025 2.321 2.343 2.407 1.990 2.354 2,854,785 2.1660 6.37%
2001-07-05 0 0.204 0.203 0.207 0.201 0.206 11,534,000 2,336,622 0.2026 2.182 2.172 2.214 2.150 2.204 1,078,163 2.1672 -0.97%
2001-07-04 0 0.206 0.206 0.207 0.205 0.212 9,770,000 2,023,710 0.2071 2.204 2.204 2.214 2.193 2.268 913,269 2.2159 0.00%
2001-07-03 0 0.206 0.205 0.207 0.205 0.214 14,710,000 3,075,848 0.2091 2.204 2.193 2.214 2.193 2.289 1,375,045 2.2369 -1.44%
2001-06-29 0 0.209 0.207 0.209 0.205 0.213 19,250,000 4,017,750 0.2087 2.236 2.214 2.236 2.193 2.279 1,799,431 2.2328 2.96%
2001-06-28 0 0.203 0.203 0.206 0.199 0.206 20,706,000 4,181,366 0.2019 2.172 2.172 2.204 2.129 2.204 1,935,533 2.1603 -0.49%
2001-06-27 0 0.204 0.204 0.206 0.202 0.211 28,488,000 5,853,212 0.2055 2.182 2.182 2.204 2.161 2.257 2,662,970 2.1980 -3.32%
2001-06-26 0 0.211 0.209 0.211 0.206 0.224 23,770,000 5,066,570 0.2131 2.257 2.236 2.257 2.204 2.396 2,221,946 2.2802 -3.21%
2001-06-22 0 0.218 0.217 0.218 0.217 0.227 69,598,000 15,491,202 0.2226 2.332 2.321 2.332 2.321 2.428 6,505,806 2.3811 -0.91%
2001-06-21 0 0.220 0.220 0.222 0.220 0.229 28,026,000 6,255,792 0.2232 2.354 2.354 2.375 2.354 2.450 2,619,784 2.3879 1.38%
2001-06-20 0 0.217 0.217 0.220 0.216 0.236 103,208,000 23,532,126 0.2280 2.321 2.321 2.354 2.311 2.525 9,647,565 2.4392 -3.98%
2001-06-19 0 0.226 0.225 0.226 0.216 0.231 153,345,000 34,395,240 0.2243 2.418 2.407 2.418 2.311 2.471 14,334,218 2.3995 3.20%
2001-06-18 0 0.219 0.219 0.220 0.200 0.225 84,474,000 18,273,732 0.2163 2.343 2.343 2.354 2.140 2.407 7,896,369 2.3142 7.35%
2001-06-15 0 0.204 0.200 0.204 0.192 0.209 25,016,000 4,964,860 0.1985 2.182 2.140 2.182 2.054 2.236 2,338,419 2.1232 -5.12%
2001-06-14 0 0.215 - 0.215 0.215 0.248 31,170,000 7,244,358 0.2324 2.300 - 2.300 2.300 2.653 2,913,675 2.4863 -12.24%
2001-06-13 0 0.245 0.244 0.246 0.240 0.249 13,470,000 3,303,050 0.2452 2.621 2.610 2.632 2.567 2.664 1,259,134 2.6233 -1.61%
2001-06-12 0 0.249 0.248 0.249 0.245 0.255 17,200,000 4,283,850 0.2491 2.664 2.653 2.664 2.621 2.728 1,607,803 2.6644 0.00%
2001-06-11 0 0.249 0.249 0.250 0.247 0.255 19,108,000 4,785,658 0.2505 2.664 2.664 2.674 2.642 2.728 1,786,157 2.6793 0.81%
2001-06-08 0 0.247 0.247 0.249 0.246 0.260 42,774,000 10,886,020 0.2545 2.642 2.642 2.664 2.632 2.781 3,998,382 2.7226 0.41%
2001-06-07 0 0.246 0.246 0.248 0.241 0.250 14,796,000 3,645,514 0.2464 2.632 2.632 2.653 2.578 2.674 1,383,084 2.6358 2.07%
2001-06-06 0 0.241 0.241 0.242 0.237 0.250 22,648,000 5,528,668 0.2441 2.578 2.578 2.589 2.535 2.674 2,117,065 2.6115 -0.41%
2001-06-05 0 0.242 0.242 0.243 0.235 0.280 134,678,000 35,014,618 0.2600 2.589 2.589 2.600 2.514 2.995 12,589,284 2.7813 -6.92%
2001-06-04 0 0.260 0.260 0.265 0.260 0.290 238,104,000 64,857,110 0.2724 2.781 2.781 2.835 2.781 3.102 22,257,227 2.9140 0.00%
2001-06-01 0 0.260 0.255 0.260 0.237 0.265 145,140,000 36,994,422 0.2549 2.781 2.728 2.781 2.535 2.835 13,567,239 2.7267 6.12%
2001-05-31 0 0.245 0.245 0.247 0.240 0.250 31,344,000 7,631,848 0.2435 2.621 2.621 2.642 2.567 2.674 2,929,940 2.6048 -2.00%
2001-05-30 0 0.250 0.250 0.255 0.242 0.255 39,980,000 9,885,370 0.2473 2.674 2.674 2.728 2.589 2.728 3,737,207 2.6451 0.40%
2001-05-29 0 0.249 0.248 0.250 0.240 0.265 124,500,000 31,326,752 0.2516 2.664 2.653 2.674 2.567 2.835 11,637,876 2.6918 0.81%
2001-05-28 0 0.247 0.247 0.248 0.236 0.255 83,842,000 20,633,886 0.2461 2.642 2.642 2.653 2.525 2.728 7,837,292 2.6328 2.92%
2001-05-25 0 0.240 0.235 0.240 0.234 0.270 68,610,000 16,885,634 0.2461 2.567 2.514 2.567 2.503 2.888 6,413,451 2.6328 -7.69%
2001-05-24 0 0.260 0.250 0.255 0.250 0.330 72,552,000 19,915,530 0.2745 2.781 2.674 2.728 2.674 3.530 6,781,937 2.9366 -20.00%
2001-05-23 0 0.325 0.320 0.325 0.290 0.340 259,398,000 78,019,670 0.3008 3.477 3.423 3.477 3.102 3.637 24,247,725 3.2176 3.17%
2001-05-22 1 0.315 - - - - 0 0 - 3.370 - - - - 0 - 0.00%
2001-05-21 1 0.315 0.310 0.315 0.270 0.315 114,852,000 34,583,640 0.3011 3.370 3.316 3.370 2.888 3.370 10,736,011 3.2213 21.15%
2001-05-18 0 0.260 0.260 0.265 0.236 0.270 136,854,000 34,742,252 0.2539 2.781 2.781 2.835 2.525 2.888 12,792,690 2.7158 7.88%
2001-05-17 0 0.241 0.240 0.248 0.192 0.246 74,514,000 16,666,154 0.2237 2.578 2.567 2.653 2.054 2.632 6,965,339 2.3927 26.18%
2001-05-16 0 0.191 0.195 0.196 0.173 0.195 27,076,000 5,099,616 0.1883 2.043 2.086 2.097 1.851 2.086 2,530,981 2.0149 9.77%
2001-05-15 0 0.174 0.174 0.180 0.166 0.183 24,326,000 3,979,586 0.1636 1.861 1.861 1.926 1.776 1.958 2,273,919 1.7501 8.75%
2001-05-14 0 0.160 0.160 0.168 0.153 0.170 4,640,000 759,298 0.1636 1.712 1.712 1.797 1.637 1.819 433,733 1.7506 -4.76%
2001-05-11 0 0.168 0.172 0.182 0.166 0.186 6,210,000 1,111,330 0.1790 1.797 1.840 1.947 1.776 1.990 580,492 1.9145 -6.67%
2001-05-10 0 0.180 0.180 0.181 0.177 0.185 3,530,000 639,100 0.1810 1.926 1.926 1.936 1.894 1.979 329,974 1.9368 1.69%
2001-05-09 0 0.177 0.177 0.181 0.172 0.185 7,456,000 1,328,832 0.1782 1.894 1.894 1.936 1.840 1.979 696,964 1.9066 7.27%
2001-05-08 0 0.165 0.162 0.167 0.160 0.167 2,570,000 417,610 0.1625 1.765 1.733 1.787 1.712 1.787 240,236 1.7383 2.48%
2001-05-07 0 0.161 0.158 - 0.150 0.161 1,438,000 221,538 0.1541 1.722 1.690 - 1.605 1.722 134,420 1.6481 5.92%
2001-05-04 0 0.152 0.149 0.163 0.152 0.161 2,778,000 440,264 0.1585 1.626 1.594 1.744 1.626 1.722 259,679 1.6954 -1.94%
2001-05-03 0 0.155 0.155 0.156 0.150 0.153 540,000 81,550 0.1510 1.658 1.658 1.669 1.605 1.637 50,478 1.6156 4.73%
2001-05-02 0 0.148 0.145 0.148 0.148 0.155 1,100,000 167,620 0.1524 1.583 1.551 1.583 1.583 1.658 102,825 1.6302 -1.99%
2001-04-27 0 0.151 0.150 0.155 0.145 0.154 714,000 106,536 0.1492 1.615 1.605 1.658 1.551 1.647 66,743 1.5962 4.86%
2001-04-26 0 0.144 0.144 0.148 0.140 0.148 1,014,000 145,076 0.1431 1.540 1.540 1.583 1.498 1.583 94,786 1.5306 2.86%
2001-04-25 0 0.140 0.140 0.144 0.130 0.140 924,000 124,830 0.1351 1.498 1.498 1.540 1.391 1.498 86,373 1.4452 6.06%
2001-04-24 0 0.132 0.128 - 0.127 0.132 110,000 14,220 0.1293 1.412 1.369 - 1.359 1.412 10,282 1.3829 1.54%
2001-04-23 0 0.130 0.130 - 0.130 0.137 446,000 58,996 0.1323 1.391 1.391 - 1.391 1.466 41,691 1.4151 -7.14%
2001-04-20 0 0.140 - 0.155 0.140 0.151 510,000 74,280 0.1456 1.498 - 1.658 1.498 1.615 47,673 1.5581 -9.68%
2001-04-19 0 0.155 0.153 0.156 0.150 0.156 4,058,000 624,036 0.1538 1.658 1.637 1.669 1.605 1.669 379,329 1.6451 6.90%
2001-04-18 0 0.145 0.140 0.145 0.130 0.145 394,000 54,770 0.1390 1.551 1.498 1.551 1.391 1.551 36,830 1.4871 12.40%
2001-04-17 0 0.129 0.129 0.139 0.128 0.139 524,000 69,876 0.1334 1.380 1.380 1.487 1.369 1.487 48,982 1.4266 2.38%
2001-04-12 0 0.126 0.120 0.126 0.104 0.126 590,000 69,340 0.1175 1.348 1.284 1.348 1.113 1.348 55,151 1.2573 12.50%
2001-04-11 0 0.112 0.107 0.115 0.112 0.112 60,000 6,720 0.1120 1.198 1.145 1.230 1.198 1.198 5,609 1.1982 0.00%
2001-04-10 0 0.112 0.104 0.112 0.104 0.112 160,000 17,440 0.1090 1.198 1.113 1.198 1.113 1.198 14,956 1.1661 0.00%
2001-04-09 0 0.112 0.104 0.112 0.112 0.112 200,000 22,400 0.1120 1.198 1.113 1.198 1.198 1.198 18,695 1.1982 5.66%
2001-04-06 0 0.106 0.106 - 0.105 0.110 502,000 53,722 0.1070 1.134 1.134 - 1.123 1.177 46,925 1.1448 0.95%
2001-04-04 0 0.105 0.105 0.110 0.102 0.110 520,000 55,112 0.1060 1.123 1.123 1.177 1.091 1.177 48,608 1.1338 -7.08%
2001-04-03 0 0.113 0.113 0.120 0.113 0.114 900,000 102,120 0.1135 1.209 1.209 1.284 1.209 1.220 84,129 1.2138 -2.59%
2001-04-02 0 0.116 0.116 0.125 0.114 0.124 204,000 24,264 0.1189 1.241 1.241 1.337 1.220 1.327 19,069 1.2724 -3.33%
2001-03-30 0 0.120 0.120 0.123 0.120 0.123 1,708,000 205,950 0.1206 1.284 1.284 1.316 1.284 1.316 159,659 1.2899 0.00%
2001-03-29 0 0.120 0.120 0.123 0.112 0.124 980,000 117,420 0.1198 1.284 1.284 1.316 1.198 1.327 91,607 1.2818 -3.23%
2001-03-28 0 0.124 0.123 - - - 0 0 - 1.327 1.316 - - - 0 - 0.00%
2001-03-27 0 0.124 0.123 0.129 0.124 0.124 550,000 68,200 0.1240 1.327 1.316 1.380 1.327 1.327 51,412 1.3265 -0.80%
2001-03-26 0 0.125 0.125 0.128 0.123 0.123 260,000 31,980 0.1230 1.337 1.337 1.369 1.316 1.316 24,304 1.3158 1.63%
2001-03-23 0 0.123 0.123 0.129 0.123 0.126 1,380,000 172,650 0.1251 1.316 1.316 1.380 1.316 1.348 128,998 1.3384 -6.11%
2001-03-22 0 0.131 0.128 0.138 0.128 0.131 750,000 97,220 0.1296 1.401 1.369 1.476 1.369 1.401 70,108 1.3867 0.77%
2001-03-21 0 0.130 0.130 0.140 0.129 0.131 1,454,000 189,776 0.1305 1.391 1.391 1.498 1.380 1.401 135,915 1.3963 -2.99%
2001-03-20 0 0.134 0.133 0.140 0.133 0.142 400,000 55,170 0.1379 1.434 1.423 1.498 1.423 1.519 37,391 1.4755 -4.96%
2001-03-19 0 0.141 0.132 0.141 0.131 0.143 1,950,000 262,370 0.1345 1.508 1.412 1.508 1.401 1.530 182,280 1.4394 4.44%
2001-03-16 0 0.135 0.128 0.135 0.132 0.137 1,396,000 187,854 0.1346 1.444 1.369 1.444 1.412 1.466 130,494 1.4396 -0.74%
2001-03-15 0 0.136 0.136 0.138 0.135 0.136 770,000 104,480 0.1357 1.455 1.455 1.476 1.444 1.455 71,977 1.4516 -4.90%
2001-03-14 0 0.143 0.137 0.143 0.137 0.143 2,118,000 299,244 0.1413 1.530 1.466 1.530 1.466 1.530 197,984 1.5115 0.00%
2001-03-13 0 0.143 0.142 0.143 0.140 0.143 2,874,000 406,294 0.1414 1.530 1.519 1.530 1.498 1.530 268,653 1.5123 -2.72%
2001-03-12 0 0.147 0.144 0.147 0.143 0.152 2,470,000 362,852 0.1469 1.573 1.540 1.573 1.530 1.626 230,888 1.5715 -2.00%
2001-03-09 0 0.150 0.150 0.155 0.150 0.150 348,000 52,200 0.1500 1.605 1.605 1.658 1.605 1.605 32,530 1.6047 -3.23%
2001-03-08 0 0.155 0.149 0.156 0.148 0.155 2,246,000 340,852 0.1518 1.658 1.594 1.669 1.583 1.658 209,949 1.6235 1.97%
2001-03-07 0 0.152 0.152 0.158 0.148 0.157 920,000 140,862 0.1531 1.626 1.626 1.690 1.583 1.680 85,999 1.6380 2.01%
2001-03-06 0 0.149 0.148 0.152 0.144 0.153 1,712,000 256,026 0.1495 1.594 1.583 1.626 1.540 1.637 160,032 1.5998 0.68%
2001-03-05 0 0.148 0.148 0.149 0.147 0.150 1,450,000 214,410 0.1479 1.583 1.583 1.594 1.573 1.605 135,542 1.5819 0.68%
2001-03-02 0 0.147 0.144 0.149 0.140 0.147 2,238,000 321,070 0.1435 1.573 1.540 1.594 1.498 1.573 209,201 1.5347 0.68%
2001-03-01 0 0.146 0.146 0.150 0.145 0.153 2,810,000 417,720 0.1487 1.562 1.562 1.605 1.551 1.637 262,670 1.5903 -2.67%
2001-02-28 0 0.150 0.146 0.150 0.143 0.154 4,664,000 698,256 0.1497 1.605 1.562 1.605 1.530 1.647 435,976 1.6016 1.35%
2001-02-27 0 0.148 0.147 0.153 0.142 0.150 3,106,000 457,690 0.1474 1.583 1.573 1.637 1.519 1.605 290,339 1.5764 -3.90%
2001-02-26 0 0.154 0.149 0.157 0.148 0.156 2,156,000 331,038 0.1535 1.647 1.594 1.680 1.583 1.669 201,536 1.6426 -1.91%
2001-02-23 0 0.157 0.150 0.157 0.147 0.160 5,326,000 810,386 0.1522 1.680 1.605 1.680 1.573 1.712 497,858 1.6277 3.29%
2001-02-22 0 0.152 0.151 0.154 0.151 0.160 7,676,000 1,194,996 0.1557 1.626 1.615 1.647 1.615 1.712 717,529 1.6654 -5.00%
2001-02-21 0 0.160 0.158 0.164 0.158 0.167 11,030,000 1,778,700 0.1613 1.712 1.690 1.754 1.690 1.787 1,031,050 1.7251 -4.76%
2001-02-20 0 0.168 0.165 0.168 0.155 0.169 16,958,000 2,828,990 0.1668 1.797 1.765 1.797 1.658 1.808 1,585,182 1.7846 8.39%
2001-02-19 0 0.155 0.154 0.158 0.154 0.168 2,912,000 459,638 0.1578 1.658 1.647 1.690 1.647 1.797 272,205 1.6886 -7.74%
2001-02-16 0 0.168 0.168 0.179 0.160 0.190 9,032,000 1,579,448 0.1749 1.797 1.797 1.915 1.712 2.033 844,283 1.8708 -6.15%
2001-02-15 0 0.179 0.179 0.182 0.175 0.188 4,104,000 734,812 0.1790 1.915 1.915 1.947 1.872 2.011 383,629 1.9154 1.70%
2001-02-14 0 0.176 0.172 0.176 0.171 0.183 6,108,000 1,076,660 0.1763 1.883 1.840 1.883 1.829 1.958 570,957 1.8857 2.92%
2001-02-13 0 0.171 0.169 0.174 0.168 0.177 3,810,000 654,872 0.1719 1.829 1.808 1.861 1.797 1.894 356,147 1.8388 -7.57%
2001-02-12 0 0.185 0.181 0.185 0.178 0.205 6,152,000 1,163,058 0.1891 1.979 1.936 1.979 1.904 2.193 575,070 2.0225 -10.63%
2001-02-09 0 0.207 0.200 0.207 0.200 0.225 7,338,000 1,526,648 0.2080 2.214 2.140 2.214 2.140 2.407 685,934 2.2256 -7.17%
2001-02-08 0 0.223 0.215 0.223 0.214 0.242 11,646,000 2,663,020 0.2287 2.386 2.300 2.386 2.289 2.589 1,088,632 2.4462 -6.69%
2001-02-07 0 0.239 0.234 0.240 0.234 0.245 16,782,000 4,003,612 0.2386 2.557 2.503 2.567 2.503 2.621 1,568,730 2.5521 0.42%
2001-02-06 0 0.238 0.230 0.238 0.226 0.242 26,550,000 6,360,538 0.2396 2.546 2.461 2.546 2.418 2.589 2,481,812 2.5629 1.71%
2001-02-05 0 0.234 0.226 0.235 0.216 0.241 1,438,000 329,128 0.2289 2.503 2.418 2.514 2.311 2.578 134,420 2.4485 -2.50%
2001-02-02 0 0.240 0.240 0.242 0.239 0.260 8,740,000 2,171,698 0.2485 2.567 2.567 2.589 2.557 2.781 816,988 2.6582 -3.61%
2001-02-01 0 0.249 0.250 0.260 0.242 0.250 2,262,000 551,864 0.2440 2.664 2.674 2.781 2.589 2.674 211,445 2.6100 2.05%
2001-01-31 0 0.244 0.242 0.246 0.234 0.246 4,502,000 1,084,734 0.2409 2.610 2.589 2.632 2.503 2.632 420,833 2.5776 5.17%
2001-01-30 0 0.232 0.233 - 0.226 0.232 1,370,000 312,252 0.2279 2.482 2.493 - 2.418 2.482 128,063 2.4383 0.87%
2001-01-29 0 0.230 0.230 0.233 0.230 0.235 1,800,000 417,620 0.2320 2.461 2.461 2.493 2.461 2.514 168,258 2.4820 -2.13%
2001-01-23 0 0.235 0.235 - 0.228 0.235 1,210,000 280,510 0.2318 2.514 2.514 - 2.439 2.514 113,107 2.4800 1.29%
2001-01-22 0 0.232 0.231 0.234 0.226 0.232 880,000 203,200 0.2309 2.482 2.471 2.503 2.418 2.482 82,260 2.4702 0.87%
2001-01-19 0 0.230 0.230 - 0.223 0.229 1,640,000 371,560 0.2266 2.461 2.461 - 2.386 2.450 153,302 2.4237 2.22%
2001-01-18 0 0.225 0.225 0.232 0.224 0.235 1,264,000 286,570 0.2267 2.407 2.407 2.482 2.396 2.514 118,155 2.4254 -3.02%
2001-01-17 0 0.232 0.232 0.237 0.232 0.246 1,940,000 458,170 0.2362 2.482 2.482 2.535 2.482 2.632 181,345 2.5265 -7.20%
2001-01-16 0 0.250 0.242 0.250 0.236 0.290 14,136,000 3,594,884 0.2543 2.674 2.589 2.674 2.525 3.102 1,321,390 2.7205 -7.41%
2001-01-15 0 0.270 0.270 0.275 0.270 0.285 1,990,000 543,750 0.2732 2.888 2.888 2.942 2.888 3.049 186,019 2.9231 -6.90%
2001-01-12 0 0.290 0.280 0.290 0.265 0.295 7,244,000 2,083,750 0.2877 3.102 2.995 3.102 2.835 3.156 677,147 3.0773 9.43%
2001-01-11 0 0.265 0.255 0.270 0.260 0.270 1,038,000 273,820 0.2638 2.835 2.728 2.888 2.781 2.888 97,029 2.8220 -1.85%
2001-01-10 0 0.270 0.265 0.270 0.265 0.280 1,910,000 515,100 0.2697 2.888 2.835 2.888 2.835 2.995 178,541 2.8851 -3.57%
2001-01-09 0 0.280 0.265 0.280 0.270 0.300 1,676,000 470,090 0.2805 2.995 2.835 2.995 2.888 3.209 156,667 3.0006 1.82%
2001-01-08 0 0.275 0.265 0.275 0.250 0.290 2,976,000 803,800 0.2701 2.942 2.835 2.942 2.674 3.102 278,187 2.8894 -8.33%
2001-01-05 0 0.300 0.290 0.300 0.290 0.310 7,770,000 2,371,830 0.3053 3.209 3.102 3.209 3.102 3.316 726,316 3.2656 -1.64%
2001-01-04 0 0.305 0.300 0.310 0.270 0.325 9,932,000 2,934,680 0.2955 3.263 3.209 3.316 2.888 3.477 928,413 3.1610 -1.61%
2001-01-03 0 0.310 0.300 0.315 0.305 0.330 9,412,000 3,032,900 0.3222 3.316 3.209 3.370 3.263 3.530 879,805 3.4472 -4.62%
2001-01-02 0 0.325 0.320 0.325 0.300 0.330 10,362,000 3,279,340 0.3165 3.477 3.423 3.477 3.209 3.530 968,608 3.3856 6.56%
2000-12-29 0 0.305 0.305 0.310 0.270 0.315 1,810,000 545,700 0.3015 3.263 3.263 3.316 2.888 3.370 169,193 3.2253 12.96%
2000-12-28 0 0.270 0.265 0.290 0.245 0.270 200,000 53,050 0.2653 2.888 2.835 3.102 2.621 2.888 18,695 2.8376 8.00%
2000-12-27 0 0.250 - 0.250 0.250 0.270 200,000 52,000 0.2600 2.674 - 2.674 2.674 2.888 18,695 2.7814 0.00%
2000-12-22 0 0.250 0.250 0.280 0.250 0.310 894,000 246,950 0.2762 2.674 2.674 2.995 2.674 3.316 83,568 2.9551 -7.41%
2000-12-21 0 0.270 0.250 0.270 0.246 0.280 494,000 125,408 0.2539 2.888 2.674 2.888 2.632 2.995 46,178 2.7158 -3.57%
2000-12-20 0 0.280 0.280 0.310 0.270 0.275 80,000 21,850 0.2731 2.995 2.995 3.316 2.888 2.942 7,478 2.9218 -12.50%
2000-12-19 0 0.320 0.285 0.320 0.320 0.330 120,000 38,600 0.3217 3.423 3.049 3.423 3.423 3.530 11,217 3.4411 0.63%
2000-12-18 0 0.350 0.350 0.360 0.350 0.350 346,000 121,100 0.3500 3.402 3.402 3.499 3.402 3.402 35,598 3.4019 1.45%
2000-12-15 0 0.345 0.345 0.360 0.345 0.365 606,000 212,320 0.3504 3.353 3.353 3.499 3.353 3.548 62,347 3.4054 -6.76%
2000-12-14 0 0.370 0.360 0.370 0.360 0.370 212,000 76,840 0.3625 3.596 3.499 3.596 3.499 3.596 21,811 3.5229 0.00%
2000-12-13 0 0.370 0.370 0.375 0.360 0.370 408,000 149,380 0.3661 3.596 3.596 3.645 3.499 3.596 41,976 3.5587 0.00%
2000-12-12 0 0.370 0.350 0.370 0.355 0.375 448,000 162,370 0.3624 3.596 3.402 3.596 3.451 3.645 46,092 3.5228 0.00%
2000-12-11 0 0.370 0.360 0.370 0.350 0.370 622,000 222,440 0.3576 3.596 3.499 3.596 3.402 3.596 63,993 3.4760 8.82%
2000-12-08 0 0.340 0.330 0.350 0.330 0.350 512,000 171,590 0.3351 3.305 3.208 3.402 3.208 3.402 52,676 3.2574 0.00%
2000-12-07 0 0.340 0.345 0.360 0.330 0.350 420,000 143,370 0.3414 3.305 3.353 3.499 3.208 3.402 43,211 3.3179 -1.45%
2000-12-06 0 0.345 0.345 0.355 0.345 0.355 150,000 52,500 0.3500 3.353 3.353 3.451 3.353 3.451 15,433 3.4019 -1.43%
2000-12-05 0 0.350 0.345 0.365 0.350 0.380 316,000 113,930 0.3605 3.402 3.353 3.548 3.402 3.694 32,511 3.5043 -2.78%
2000-12-04 0 0.360 0.340 0.360 0.360 0.360 60,000 21,600 0.3600 3.499 3.305 3.499 3.499 3.499 6,173 3.4991 0.00%
2000-12-01 0 0.360 0.360 0.365 0.350 0.360 190,000 67,350 0.3545 3.499 3.499 3.548 3.402 3.499 19,548 3.4454 2.86%
2000-11-30 0 0.350 0.345 0.355 0.350 0.360 1,250,000 402,030 0.3216 3.402 3.353 3.451 3.402 3.499 128,604 3.1261 -4.11%
2000-11-29 0 0.365 0.350 0.365 0.365 0.365 30,000 10,950 0.3650 3.548 3.402 3.548 3.548 3.548 3,087 3.5477 1.39%
2000-11-28 0 0.360 0.360 0.365 0.360 0.365 390,000 140,900 0.3613 3.499 3.499 3.548 3.499 3.548 40,125 3.5116 0.00%
2000-11-27 0 0.360 0.360 0.370 0.355 0.365 330,000 119,050 0.3608 3.499 3.499 3.596 3.451 3.548 33,952 3.5065 -2.70%
2000-11-24 0 0.370 0.370 0.375 0.365 0.370 336,000 123,720 0.3682 3.596 3.596 3.645 3.548 3.596 34,569 3.5789 2.78%
2000-11-23 0 0.360 0.360 0.365 0.345 0.365 690,000 249,790 0.3620 3.499 3.499 3.548 3.353 3.548 70,990 3.5187 -1.37%
2000-11-22 0 0.365 0.360 0.370 0.355 0.365 1,740,000 630,850 0.3626 3.548 3.499 3.596 3.451 3.548 179,017 3.5240 2.82%
2000-11-21 0 0.355 0.345 0.360 0.320 0.360 1,550,000 538,480 0.3474 3.451 3.353 3.499 3.110 3.499 159,469 3.3767 10.94%
2000-11-20 0 0.320 0.320 0.330 0.305 0.345 2,228,000 724,140 0.3250 3.110 3.110 3.208 2.965 3.353 229,224 3.1591 -8.57%
2000-11-17 0 0.350 0.345 0.350 0.350 0.375 2,350,000 837,650 0.3564 3.402 3.353 3.402 3.402 3.645 241,776 3.4646 -5.41%
2000-11-16 0 0.370 0.370 0.375 0.370 0.370 80,000 29,600 0.3700 3.596 3.596 3.645 3.596 3.596 8,231 3.5963 0.00%
2000-11-15 0 0.370 0.365 0.370 0.370 0.380 1,654,000 620,030 0.3749 3.596 3.548 3.596 3.596 3.694 170,169 3.6436 0.00%
2000-11-14 0 0.370 0.365 0.375 0.370 0.375 1,424,000 527,930 0.3707 3.596 3.548 3.645 3.596 3.645 146,506 3.6035 -2.63%
2000-11-13 0 0.380 0.370 0.380 0.370 0.380 1,528,000 573,860 0.3756 3.694 3.596 3.694 3.596 3.694 157,206 3.6504 0.00%
2000-11-10 0 0.380 0.380 0.390 0.380 0.390 1,924,000 742,660 0.3860 3.694 3.694 3.791 3.694 3.791 197,948 3.7518 -2.56%
2000-11-09 0 0.390 0.390 0.395 0.390 0.410 2,760,000 1,102,240 0.3994 3.791 3.791 3.839 3.791 3.985 283,958 3.8817 -2.50%
2000-11-08 0 0.400 0.400 0.405 0.400 0.430 9,228,000 3,838,950 0.4160 3.888 3.888 3.936 3.888 4.179 949,408 4.0435 -3.61%
2000-11-07 0 0.415 0.410 0.415 0.405 0.430 5,802,000 2,403,160 0.4142 4.034 3.985 4.034 3.936 4.179 596,929 4.0259 0.00%
2000-11-06 0 0.415 0.410 0.415 0.395 0.455 22,308,000 9,751,680 0.4371 4.034 3.985 4.034 3.839 4.422 2,295,123 4.2489 -3.49%
2000-11-03 0 0.430 0.420 0.430 0.395 0.430 14,644,000 6,113,200 0.4175 4.179 4.082 4.179 3.839 4.179 1,506,624 4.0575 7.50%
2000-11-02 0 0.400 0.390 0.400 0.380 0.415 4,102,000 1,653,380 0.4031 3.888 3.791 3.888 3.694 4.034 422,028 3.9177 -1.23%
2000-11-01 0 0.405 0.395 0.405 0.380 0.410 4,650,000 1,838,250 0.3953 3.936 3.839 3.936 3.694 3.985 478,408 3.8424 6.58%
2000-10-31 0 0.380 0.375 0.385 0.370 0.395 1,518,000 580,090 0.3821 3.694 3.645 3.742 3.596 3.839 156,177 3.7143 5.56%
2000-10-30 0 0.360 0.360 0.370 0.360 0.400 758,000 282,570 0.3728 3.499 3.499 3.596 3.499 3.888 77,986 3.6234 -7.69%
2000-10-27 0 0.390 0.390 0.395 0.385 0.430 3,004,000 1,217,640 0.4053 3.791 3.791 3.839 3.742 4.179 309,062 3.9398 -7.14%
2000-10-26 0 0.420 0.420 0.425 0.410 0.495 13,534,000 5,816,410 0.4298 4.082 4.082 4.131 3.985 4.811 1,392,424 4.1772 -20.75%
2000-10-25 0 0.530 - 0.530 0.530 0.530 4,430,000 2,216,200 0.5003 5.151 - 5.151 5.151 5.151 455,773 4.8625 -1.85%
2000-10-24 0 0.540 - 0.540 0.440 0.540 26,000 12,850 0.4942 5.249 - 5.249 4.277 5.249 2,675 4.8038 17.39%
2000-10-23 0 0.460 0.500 - 0.445 0.445 24,000 11,110 0.4629 4.471 4.860 - 4.325 4.325 2,469 4.4994 3.37%
2000-10-20 0 0.445 - 0.465 - - 0 0 - 4.325 - 4.520 - - 0 - 0.00%
2000-10-19 0 0.445 - 0.465 - - 0 0 - 4.325 - 4.520 - - 0 - 0.00%
2000-10-18 0 0.445 0.370 0.465 0.445 0.445 10,000 4,450 0.4450 4.325 3.596 4.520 4.325 4.325 1,029 4.3253 -4.30%
2000-10-17 0 0.465 0.380 0.465 0.465 0.465 100,000 46,500 0.4650 4.520 3.694 4.520 4.520 4.520 10,288 4.5197 0.00%
2000-10-16 0 0.465 0.390 0.465 - - 0 0 - 4.520 3.791 4.520 - - 0 - 0.00%
2000-10-13 0 0.465 - 0.470 0.465 0.465 250,000 116,250 0.4650 4.520 - 4.568 4.520 4.520 25,721 4.5197 0.00%
2000-10-12 0 0.465 0.420 0.465 - - 0 0 - 4.520 4.082 4.520 - - 0 - -1.06%
2000-10-11 0 0.470 0.430 0.470 0.475 0.475 148,000 70,300 0.4750 4.568 4.179 4.568 4.617 4.617 15,227 4.6169 2.17%
2000-10-10 0 0.460 0.435 0.465 0.430 0.465 322,000 147,060 0.4567 4.471 4.228 4.520 4.179 4.520 33,128 4.4391 4.55%
2000-10-09 0 0.440 0.420 0.480 0.440 0.500 7,030,000 3,239,000 0.4607 4.277 4.082 4.665 4.277 4.860 723,270 4.4783 -4.35%
2000-10-05 0 0.460 0.450 0.490 0.440 0.460 428,000 195,920 0.4578 4.471 4.374 4.763 4.277 4.471 44,034 4.4493 0.00%
2000-10-04 0 0.460 - 0.460 0.460 0.480 140,000 65,650 0.4689 4.471 - 4.471 4.471 4.665 14,404 4.5579 -9.80%
2000-10-03 0 0.510 0.490 0.500 0.500 0.540 128,000 66,940 0.5230 4.957 4.763 4.860 4.860 5.249 13,169 5.0831 -1.92%
2000-09-29 0 0.520 0.520 0.540 0.520 0.540 218,000 117,160 0.5374 5.054 5.054 5.249 5.054 5.249 22,429 5.2237 -3.70%
2000-09-28 0 0.540 0.500 0.560 0.540 0.540 12,000 6,480 0.5400 5.249 4.860 5.443 5.249 5.249 1,235 5.2487 0.00%
2000-09-27 0 0.540 0.520 0.540 0.500 0.540 690,000 370,300 0.5367 5.249 5.054 5.249 4.860 5.249 70,990 5.2163 1.89%
2000-09-26 0 0.530 0.530 0.570 0.530 0.570 340,000 187,100 0.5503 5.151 5.151 5.540 5.151 5.540 34,980 5.3487 -5.36%
2000-09-25 0 0.560 0.540 0.560 0.530 0.640 6,450,000 3,812,600 0.5911 5.443 5.249 5.443 5.151 6.221 663,598 5.7453 -8.20%
2000-09-22 0 0.610 0.610 0.620 0.520 0.610 4,560,000 2,600,000 0.5702 5.929 5.929 6.026 5.054 5.929 469,148 5.5420 3.39%
2000-09-21 0 0.590 0.560 0.600 0.570 0.600 2,320,000 1,375,500 0.5929 5.735 5.443 5.832 5.540 5.832 238,689 5.7627 -1.67%
2000-09-20 0 0.600 0.590 0.630 0.600 0.710 1,842,000 1,167,640 0.6339 5.832 5.735 6.123 5.832 6.901 189,511 6.1613 -4.76%
2000-09-19 0 0.630 0.610 0.630 0.610 0.640 290,000 181,900 0.6272 6.123 5.929 6.123 5.929 6.221 29,836 6.0966 -1.56%
2000-09-18 0 0.640 0.630 0.640 0.600 0.660 3,140,000 2,017,600 0.6425 6.221 6.123 6.221 5.832 6.415 323,054 6.2454 -5.88%
2000-09-15 0 0.680 0.680 0.690 0.630 0.720 19,494,000 13,384,560 0.6866 6.609 6.609 6.707 6.123 6.998 2,005,609 6.6736 -1.45%
2000-09-14 0 0.690 0.650 0.720 0.600 0.730 16,866,000 10,726,940 0.6360 6.707 6.318 6.998 5.832 7.095 1,735,231 6.1818 6.15%
2000-09-12 0 0.650 0.620 0.650 0.620 0.680 334,000 212,740 0.6369 6.318 6.026 6.318 6.026 6.609 34,363 6.1910 -7.14%
2000-09-11 0 0.700 0.670 0.700 0.660 0.800 10,256,000 7,384,900 0.7201 6.804 6.512 6.804 6.415 7.776 1,055,172 6.9988 -2.78%
2000-09-08 0 0.720 0.710 0.720 0.670 0.720 404,000 280,420 0.6941 6.998 6.901 6.998 6.512 6.998 41,565 6.7466 -4.00%
2000-09-07 0 0.750 0.680 0.750 0.660 0.770 560,000 393,800 0.7032 7.290 6.609 7.290 6.415 7.484 57,615 6.8351 1.35%
2000-09-06 0 0.740 0.730 0.740 0.750 0.810 600,000 464,000 0.7733 7.193 7.095 7.193 7.290 7.873 61,730 7.5166 1.37%
2000-09-05 0 0.730 0.730 0.770 0.730 0.760 72,000 54,160 0.7522 7.095 7.095 7.484 7.095 7.387 7,408 7.3114 -3.95%
2000-09-04 0 0.760 0.760 0.780 - - 0 0 - 7.387 7.387 7.581 - - 0 - 1.33%
2000-09-01 0 0.750 0.710 0.770 0.750 0.810 130,000 99,700 0.7669 7.290 6.901 7.484 7.290 7.873 13,375 7.4543 -2.60%
2000-08-31 0 0.770 0.730 0.770 0.750 0.770 340,000 261,000 0.7676 7.484 7.095 7.484 7.290 7.484 34,980 7.4613 4.05%
2000-08-30 0 0.740 0.720 0.750 0.700 0.800 5,590,000 3,452,800 0.6177 7.193 6.998 7.290 6.804 7.776 575,118 6.0036 -6.33%
2000-08-29 0 0.790 0.750 0.790 0.740 0.800 1,216,000 940,140 0.7731 7.679 7.290 7.679 7.193 7.776 125,106 7.5147 3.95%
2000-08-28 0 0.760 0.740 0.770 0.740 0.820 1,302,000 1,009,000 0.7750 7.387 7.193 7.484 7.193 7.970 133,954 7.5324 1.33%
2000-08-25 0 0.750 0.740 0.760 0.750 0.840 1,280,000 1,005,540 0.7856 7.290 7.193 7.387 7.290 8.165 131,691 7.6356 -2.60%
2000-08-24 0 0.770 0.730 0.780 0.750 0.830 1,300,000 1,033,700 0.7952 7.484 7.095 7.581 7.290 8.067 133,748 7.7287 -3.75%
2000-08-23 0 0.800 0.780 0.810 0.780 0.870 1,226,000 1,004,040 0.8190 7.776 7.581 7.873 7.581 8.456 126,135 7.9600 -1.23%
2000-08-22 0 0.810 0.780 0.820 0.810 0.880 1,198,000 1,005,800 0.8396 7.873 7.581 7.970 7.873 8.553 123,254 8.1604 -4.71%
2000-08-21 0 0.850 0.820 0.850 0.760 0.850 1,412,000 1,107,080 0.7841 8.262 7.970 8.262 7.387 8.262 145,271 7.6208 6.25%
2000-08-18 0 0.800 0.780 0.800 0.770 0.800 1,390,000 1,101,000 0.7921 7.776 7.581 7.776 7.484 7.776 143,008 7.6989 -2.44%
2000-08-17 0 0.820 0.800 0.820 0.780 0.820 1,290,000 1,037,700 0.8044 7.970 7.776 7.970 7.581 7.970 132,720 7.8187 0.00%
2000-08-16 0 0.820 0.780 0.820 0.770 0.820 1,358,000 1,082,000 0.7968 7.970 7.581 7.970 7.484 7.970 139,716 7.7443 2.50%
2000-08-15 0 0.800 0.750 0.800 0.740 0.840 1,290,000 1,025,900 0.7953 7.776 7.290 7.776 7.193 8.165 132,720 7.7298 6.67%
2000-08-14 0 0.750 0.650 0.800 - - 0 0 - 7.290 6.318 7.776 - - 0 - 0.00%
2000-08-11 0 0.750 0.680 0.790 0.650 0.750 290,000 209,700 0.7231 7.290 6.609 7.679 6.318 7.290 29,836 7.0284 10.29%
2000-08-10 0 0.680 0.680 0.750 0.660 0.660 50,000 33,000 0.6600 6.609 6.609 7.290 6.415 6.415 5,144 6.4150 4.62%
2000-08-09 0 0.650 0.610 0.750 - - 0 0 - 6.318 5.929 7.290 - - 0 - 0.00%
2000-08-08 0 0.650 0.610 0.730 - - 0 0 - 6.318 5.929 7.095 - - 0 - 0.00%
2000-08-07 0 0.650 0.640 0.750 0.630 0.830 650,000 467,700 0.7195 6.318 6.221 7.290 6.123 8.067 66,874 6.9937 -21.69%
2000-08-04 0 0.830 0.760 0.830 0.750 0.850 268,000 210,720 0.7863 8.067 7.387 8.067 7.290 8.262 27,573 7.6423 9.21%
2000-08-03 0 0.760 0.690 0.800 0.700 0.760 150,000 109,000 0.7267 7.387 6.707 7.776 6.804 7.387 15,433 7.0630 1.33%
2000-08-02 0 0.750 0.740 - 0.750 0.750 20,000 15,000 0.7500 7.290 7.193 - 7.290 7.290 2,058 7.2898 -1.32%
2000-08-01 0 0.760 0.760 0.800 0.760 0.760 50,000 38,000 0.7600 7.387 7.387 7.776 7.387 7.387 5,144 7.3870 -3.80%
2000-07-31 0 0.790 0.760 0.880 0.790 0.790 30,000 23,700 0.7900 7.679 7.387 8.553 7.679 7.679 3,087 7.6786 -5.95%
2000-07-28 0 0.840 0.840 0.890 0.770 0.960 1,220,000 1,106,120 0.9067 8.165 8.165 8.651 7.484 9.331 125,518 8.8125 -6.67%
2000-07-27 0 0.900 0.860 0.900 0.830 0.900 542,000 456,660 0.8425 8.748 8.359 8.748 8.067 8.748 55,763 8.1893 9.76%
2000-07-26 0 0.820 0.820 0.840 0.800 0.820 406,000 329,160 0.8107 7.970 7.970 8.165 7.776 7.970 41,771 7.8802 2.50%
2000-07-25 0 0.800 0.780 0.810 0.770 0.830 1,626,000 1,254,480 0.7715 7.776 7.581 7.873 7.484 8.067 167,288 7.4989 0.00%
2000-07-24 0 0.800 0.800 0.820 0.720 0.830 2,274,000 1,807,800 0.7950 7.776 7.776 7.970 6.998 8.067 233,957 7.7271 14.29%
2000-07-21 0 0.700 0.700 0.710 0.690 0.730 1,518,000 1,068,460 0.7039 6.804 6.804 6.901 6.707 7.095 156,177 6.8413 4.48%
2000-07-20 0 0.670 0.650 0.690 0.580 0.670 1,872,000 1,166,120 0.6229 6.512 6.318 6.707 5.637 6.512 192,598 6.0547 15.52%
2000-07-19 0 0.580 0.560 0.580 0.540 0.700 3,100,000 1,914,180 0.6175 5.637 5.443 5.637 5.249 6.804 318,939 6.0017 -14.71%
2000-07-18 0 0.680 0.670 0.680 0.640 0.820 6,880,000 4,976,500 0.7233 6.609 6.512 6.609 6.221 7.970 707,838 7.0306 21.43%
2000-07-17 1 0.560 - - - - 0 0 - 5.443 - - - - 0 - 0.00%
2000-07-14 1 0.560 - - - - 0 0 - 5.443 - - - - 0 - 0.00%
2000-07-13 1 0.560 - - - - 0 0 - 5.443 - - - - 0 - 0.00%
2000-07-12 1 0.560 - - - - 0 0 - 5.443 - - - - 0 - 0.00%
2000-07-11 1 0.560 - - - - 0 0 - 5.443 - - - - 0 - 0.00%
2000-07-10 1 0.560 - - - - 0 0 - 5.443 - - - - 0 - 0.00%
2000-07-07 0 0.560 0.540 0.610 0.540 0.610 1,140,000 657,400 0.5767 5.443 5.249 5.929 5.249 5.929 117,287 5.6051 9.80%
2000-07-06 0 0.510 0.510 0.530 0.510 0.600 2,418,000 1,336,340 0.5527 4.957 4.957 5.151 4.957 5.832 248,772 5.3717 -7.27%
2000-07-05 0 0.550 0.550 0.580 0.550 0.620 514,000 300,800 0.5852 5.346 5.346 5.637 5.346 6.026 52,882 5.6881 -8.33%
2000-07-04 0 0.600 0.630 0.660 0.560 0.650 628,000 379,580 0.6044 5.832 6.123 6.415 5.443 6.318 64,611 5.8749 -4.76%
2000-07-03 0 0.630 0.630 0.660 0.600 0.760 626,000 411,460 0.6573 6.123 6.123 6.415 5.832 7.387 64,405 6.3886 -20.25%
2000-06-30 0 0.790 0.750 0.800 - - 0 0 - 7.679 7.290 7.776 - - 0 - 0.00%
2000-06-29 0 0.790 0.790 0.800 0.790 0.830 52,000 42,760 0.8223 7.679 7.679 7.776 7.679 8.067 5,350 7.9926 5.33%
2000-06-28 0 0.750 0.750 0.790 0.750 0.750 6,000 4,500 0.7500 7.290 7.290 7.679 7.290 7.290 617 7.2898 0.00%
2000-06-27 0 0.750 - 0.800 0.750 0.790 92,000 69,400 0.7543 7.290 - 7.776 7.290 7.679 9,465 7.3321 0.00%
2000-06-26 0 0.750 0.750 0.800 0.750 0.750 20,000 15,000 0.7500 7.290 7.290 7.776 7.290 7.290 2,058 7.2898 -5.06%
2000-06-23 0 0.790 - 0.800 - - 0 0 - 7.679 - 7.776 - - 0 - 0.00%
2000-06-22 0 0.790 - 0.800 0.790 0.790 50,000 39,500 0.7900 7.679 - 7.776 7.679 7.679 5,144 7.6786 5.33%
2000-06-21 0 0.750 - 0.800 0.750 0.750 60,000 45,000 0.7500 7.290 - 7.776 7.290 7.290 6,173 7.2898 -5.06%
2000-06-20 0 0.790 - 0.800 0.790 0.800 570,000 451,000 0.7912 7.679 - 7.776 7.679 7.776 58,644 7.6905 -1.25%
2000-06-19 0 0.800 0.740 0.800 0.720 0.800 502,000 395,440 0.7877 7.776 7.193 7.776 6.998 7.776 51,647 7.6565 8.11%
2000-06-16 0 0.740 0.670 0.740 0.740 0.740 22,000 16,280 0.7400 7.193 6.512 7.193 7.193 7.193 2,263 7.1926 4.23%
2000-06-15 0 0.710 0.710 0.790 0.700 0.960 740,000 579,380 0.7829 6.901 6.901 7.679 6.804 9.331 76,134 7.6100 -1.39%
2000-06-14 0 0.720 - 0.800 0.720 0.720 60,000 43,200 0.7200 6.998 - 7.776 6.998 6.998 6,173 6.9982 0.00%
2000-06-13 0 0.720 - 0.720 0.720 0.720 120,000 86,400 0.7200 6.998 - 6.998 6.998 6.998 12,346 6.9982 5.88%
2000-06-12 0 0.680 - 0.680 0.680 0.680 1,010,000 686,800 0.6800 6.609 - 6.609 6.609 6.609 103,912 6.6094 4.62%
2000-06-09 0 0.650 - 0.700 - - 0 0 - 6.318 - 6.804 - - 0 - 0.00%
2000-06-08 0 0.650 0.630 0.680 0.650 0.650 10,000 6,500 0.6500 6.318 6.123 6.609 6.318 6.318 1,029 6.3178 -4.41%
2000-06-07 0 0.680 0.610 0.720 0.600 0.680 1,178,000 790,400 0.6710 6.609 5.929 6.998 5.832 6.609 121,197 6.5216 7.94%
2000-06-05 0 0.630 0.560 0.630 0.600 0.630 510,000 318,000 0.6235 6.123 5.443 6.123 5.832 6.123 52,471 6.0605 5.00%
2000-06-02 0 0.600 - 0.600 - - 0 0 - 5.832 - 5.832 - - 0 - -6.25%
2000-06-01 0 0.640 - 0.650 - - 0 0 - 6.221 - 6.318 - - 0 - 0.00%
2000-05-31 0 0.640 - 0.640 - - 0 0 - 6.221 - 6.221 - - 0 - 0.00%
2000-05-30 0 0.640 - 0.660 0.640 0.650 1,000,000 643,000 0.6430 6.221 - 6.415 6.221 6.318 102,883 6.2498 6.67%
2000-05-29 0 0.600 0.500 0.600 - - 0 0 - 5.832 4.860 5.832 - - 0 - 0.00%
2000-05-26 0 0.600 0.550 0.600 0.590 0.610 1,712,000 1,028,200 0.6006 5.832 5.346 5.832 5.735 5.929 176,136 5.8375 -3.23%
2000-05-25 0 0.620 0.550 0.620 0.640 0.660 1,580,000 1,017,200 0.6438 6.026 5.346 6.026 6.221 6.415 162,556 6.2575 5.08%
2000-05-24 0 0.590 0.520 0.600 0.590 0.610 1,806,000 1,065,800 0.5901 5.735 5.054 5.832 5.735 5.929 185,807 5.7360 -9.23%
2000-05-23 0 0.650 0.650 0.710 0.630 0.770 1,726,000 1,234,100 0.7150 6.318 6.318 6.901 6.123 7.484 177,577 6.9497 10.17%
2000-05-22 0 0.590 0.530 0.600 0.550 0.610 760,000 446,700 0.5878 5.735 5.151 5.832 5.346 5.929 78,191 5.7129 3.51%
2000-05-19 0 0.570 0.560 0.570 0.530 0.600 356,000 201,460 0.5659 5.540 5.443 5.540 5.151 5.832 36,626 5.5004 -10.94%
2000-05-18 0 0.640 - 0.660 0.630 0.690 1,060,000 682,700 0.6441 6.221 - 6.415 6.123 6.707 109,056 6.2601 -4.48%
2000-05-17 0 0.670 0.630 0.670 0.670 0.690 70,000 47,900 0.6843 6.512 6.123 6.512 6.512 6.707 7,202 6.6511 -2.90%
2000-05-16 0 0.690 - 0.720 - - 0 0 - 6.707 - 6.998 - - 0 - 0.00%
2000-05-15 0 0.690 - 0.730 0.690 0.730 140,000 98,200 0.7014 6.707 - 7.095 6.707 7.095 14,404 6.8177 -8.00%
2000-05-12 0 0.750 0.670 0.750 - - 0 0 - 7.290 6.512 7.290 - - 0 - -1.32%
2000-05-10 0 0.760 - 0.780 0.760 0.760 610,000 463,600 0.7600 7.387 - 7.581 7.387 7.387 62,759 7.3870 -3.80%
2000-05-09 0 0.790 0.760 0.840 - - 0 0 - 7.679 7.387 8.165 - - 0 - 0.00%
2000-05-08 0 0.790 0.760 0.790 0.800 0.800 50,000 40,000 0.8000 7.679 7.387 7.679 7.776 7.776 5,144 7.7758 -1.25%
2000-05-05 0 0.800 0.740 0.810 - - 0 0 - 7.776 7.193 7.873 - - 0 - 0.00%
2000-05-04 0 0.800 0.780 0.800 0.760 0.820 450,000 363,200 0.8071 7.776 7.581 7.776 7.387 7.970 46,298 7.8449 2.56%
2000-05-03 0 0.780 0.770 0.810 0.780 0.810 420,000 335,000 0.7976 7.581 7.484 7.873 7.581 7.873 43,211 7.7527 -4.88%
2000-05-02 0 0.820 0.750 0.830 0.780 0.850 2,100,000 1,719,500 0.8188 7.970 7.290 8.067 7.581 8.262 216,055 7.9586 0.00%
2000-04-28 0 0.820 - 0.830 0.810 0.820 3,070,000 2,505,400 0.8161 7.970 - 8.067 7.873 7.970 315,852 7.9322 5.13%
2000-04-27 0 0.780 0.780 0.880 0.780 0.800 240,000 191,600 0.7983 7.581 7.581 8.553 7.581 7.776 24,692 7.7596 -7.14%
2000-04-26 0 0.840 0.760 0.880 0.800 0.840 2,490,000 1,994,000 0.8008 8.165 7.387 8.553 7.776 8.165 256,180 7.7836 2.44%
2000-04-25 0 0.820 - 0.820 0.870 0.870 1,700,000 1,479,000 0.8700 7.970 - 7.970 8.456 8.456 174,902 8.4562 -2.38%
2000-04-20 0 0.840 0.790 0.840 0.800 0.880 2,900,000 2,338,080 0.8062 8.165 7.679 8.165 7.776 8.553 298,362 7.8364 -4.55%
2000-04-19 0 0.880 0.870 0.880 0.880 1.040 2,266,000 2,043,900 0.9020 8.553 8.456 8.553 8.553 10.11 233,134 8.7671 -12.00%
2000-04-18 0 1.000 0.870 1.000 0.820 1.000 1,512,000 1,297,580 0.8582 9.720 8.456 9.720 7.970 9.720 155,560 8.3414 5.26%
2000-04-17 0 0.950 0.900 - 0.950 1.100 60,000 62,000 1.0333 9.234 8.748 - 9.234 10.69 6,173 10.044 -20.83%
2000-04-14 0 1.200 1.200 1.250 1.200 1.210 20,000 24,100 1.2050 11.66 11.66 12.15 11.66 11.76 2,058 11.712 -4.00%
2000-04-13 0 1.250 1.180 1.290 - - 0 0 - 12.15 11.47 12.54 - - 0 - 0.00%
2000-04-12 0 1.250 1.180 1.290 1.200 1.250 120,000 147,100 1.2258 12.15 11.47 12.54 11.66 12.15 12,346 11.915 -3.10%
2000-04-11 0 1.290 1.210 - 1.170 1.300 270,000 335,000 1.2407 12.54 11.76 - 11.37 12.64 27,779 12.060 16.22%
2000-04-10 0 1.110 1.070 - - - 0 0 - 10.79 10.40 - - - 0 - 0.00%
2000-04-07 0 1.110 1.110 1.200 1.100 1.160 152,000 168,680 1.1097 10.79 10.79 11.66 10.69 11.27 15,638 10.786 -3.48%
2000-04-06 0 1.150 - 1.200 1.150 1.150 40,000 46,000 1.1500 11.18 - 11.66 11.18 11.18 4,115 11.178 -3.36%
2000-04-05 0 1.190 1.110 1.230 1.190 1.250 60,000 73,500 1.2250 11.57 10.79 11.96 11.57 12.15 6,173 11.907 -6.30%
2000-04-03 0 1.270 1.230 1.340 1.270 1.310 50,000 65,100 1.3020 12.34 11.96 13.02 12.34 12.73 5,144 12.655 -5.93%
2000-03-31 0 1.350 1.270 1.370 1.260 1.350 1,256,000 1,638,780 1.3048 13.12 12.34 13.32 12.25 13.12 129,222 12.682 5.47%
2000-03-30 0 1.280 1.280 1.320 1.250 1.290 64,000 81,260 1.2697 12.44 12.44 12.83 12.15 12.54 6,585 12.341 -3.76%
2000-03-29 0 1.330 1.300 1.430 1.330 1.450 150,000 211,900 1.4127 12.93 12.64 13.90 12.93 14.09 15,433 13.731 -11.33%
2000-03-28 0 1.500 1.450 1.500 1.450 1.610 970,000 1,471,440 1.5169 14.58 14.09 14.58 14.09 15.65 99,797 14.744 6.38%
2000-03-27 0 1.410 1.330 1.430 1.310 1.410 782,000 1,041,240 1.3315 13.70 12.93 13.90 12.73 13.70 80,455 12.942 7.63%
2000-03-24 0 1.310 1.300 1.330 1.300 1.340 1,018,000 1,333,640 1.3101 12.73 12.64 12.93 12.64 13.02 104,735 12.733 1.55%
2000-03-23 0 1.290 1.290 1.300 1.280 1.300 240,000 309,400 1.2892 12.54 12.54 12.64 12.44 12.64 24,692 12.530 -1.53%
2000-03-22 0 1.310 1.270 1.310 1.260 1.400 550,000 720,460 1.3099 12.73 12.34 12.73 12.25 13.61 56,586 12.732 -3.68%
2000-03-21 0 1.360 1.320 1.380 1.360 1.440 30,000 42,000 1.4000 13.22 12.83 13.41 13.22 14.00 3,087 13.608 -1.45%
2000-03-20 0 1.380 1.380 1.450 1.380 1.460 130,000 182,920 1.4071 13.41 13.41 14.09 13.41 14.19 13,375 13.676 -5.48%
2000-03-17 0 1.460 1.450 1.500 1.450 1.550 258,000 382,900 1.4841 14.19 14.09 14.58 14.09 15.07 26,544 14.425 -2.01%
2000-03-16 0 1.490 1.480 1.560 1.490 1.610 238,000 368,300 1.5475 14.48 14.39 15.16 14.48 15.65 24,486 15.041 -8.02%
2000-03-15 0 1.620 1.570 1.620 1.550 1.660 378,000 612,320 1.6199 15.75 15.26 15.75 15.07 16.13 38,890 15.745 -2.99%
2000-03-14 0 1.670 1.640 1.670 1.520 1.670 866,000 1,378,120 1.5914 16.23 15.94 16.23 14.77 16.23 89,097 15.468 9.15%
2000-03-13 0 1.530 1.490 1.550 1.500 1.610 1,014,000 1,608,440 1.5862 14.87 14.48 15.07 14.58 15.65 104,324 15.418 4.79%
2000-03-10 0 1.460 1.450 1.550 1.460 1.500 130,000 192,700 1.4823 14.19 14.09 15.07 14.19 14.58 13,375 14.408 -5.19%
2000-03-09 0 1.540 1.470 1.550 1.470 1.540 170,000 256,500 1.5088 14.97 14.29 15.07 14.29 14.97 17,490 14.665 1.32%
2000-03-08 0 1.520 1.520 1.530 1.500 1.600 262,000 399,900 1.5263 14.77 14.77 14.87 14.58 15.55 26,955 14.836 -5.00%
2000-03-07 0 1.600 1.580 1.640 1.500 1.630 422,000 669,300 1.5860 15.55 15.36 15.94 14.58 15.84 43,417 15.416 5.26%
2000-03-06 0 1.520 1.490 1.530 1.520 1.600 244,000 376,920 1.5448 14.77 14.48 14.87 14.77 15.55 25,104 15.015 2.01%
2000-03-03 0 1.490 1.490 1.700 1.490 1.600 312,000 475,780 1.5249 14.48 14.48 16.52 14.48 15.55 32,100 14.822 -0.67%
2000-03-02 0 1.500 1.490 1.500 1.500 1.580 146,000 220,880 1.5129 14.58 14.48 14.58 14.58 15.36 15,021 14.705 0.00%
2000-03-01 0 1.500 - 1.500 1.500 1.600 260,000 404,000 1.5538 14.58 - 14.58 14.58 15.55 26,750 15.103 -7.41%
2000-02-29 0 1.620 1.620 1.700 1.620 1.700 118,000 195,540 1.6571 15.75 15.75 16.52 15.75 16.52 12,140 16.107 -6.90%
2000-02-28 0 1.740 1.700 1.740 1.700 1.760 320,000 554,300 1.7322 16.91 16.52 16.91 16.52 17.11 32,923 16.836 -1.14%
2000-02-25 0 1.760 1.750 1.800 1.730 1.790 348,000 613,700 1.7635 17.11 17.01 17.50 16.82 17.40 35,803 17.141 -2.22%
2000-02-24 0 1.800 1.740 1.820 1.610 1.800 1,166,000 1,985,560 1.7029 17.50 16.91 17.69 15.65 17.50 119,962 16.552 10.43%
2000-02-23 0 1.630 1.610 1.650 1.630 1.690 150,000 250,400 1.6693 15.84 15.65 16.04 15.84 16.43 15,433 16.225 -3.55%
2000-02-22 0 1.690 - 1.690 1.690 1.780 348,000 616,560 1.7717 16.43 - 16.43 16.43 17.30 35,803 17.221 -6.11%
2000-02-21 0 1.800 - 1.800 1.720 1.880 354,000 651,160 1.8394 17.50 - 17.50 16.72 18.27 36,421 17.879 -3.23%
2000-02-18 0 1.860 1.830 1.860 1.800 1.880 586,000 1,083,560 1.8491 18.08 17.79 18.08 17.50 18.27 60,290 17.973 -1.06%
2000-02-17 0 1.880 1.850 1.890 1.800 1.890 1,344,000 2,503,980 1.8631 18.27 17.98 18.37 17.50 18.37 138,275 18.109 0.00%
2000-02-16 0 1.880 1.830 1.880 1.830 1.900 260,000 485,400 1.8669 18.27 17.79 18.27 17.79 18.47 26,750 18.146 -1.05%
2000-02-15 0 1.900 1.860 1.900 1.860 2.000 114,000 219,480 1.9253 18.47 18.08 18.47 18.08 19.44 11,729 18.713 -7.32%
2000-02-14 0 2.050 - 2.050 2.050 2.100 278,000 575,650 2.0707 19.93 - 19.93 19.93 20.41 28,602 20.127 -2.38%
2000-02-11 0 2.100 1.970 2.200 1.900 2.200 604,000 1,185,220 1.9623 20.41 19.15 21.38 18.47 21.38 62,142 19.073 10.53%
2000-02-10 0 1.900 1.900 1.930 1.760 1.900 600,000 1,107,560 1.8459 18.47 18.47 18.76 17.11 18.47 61,730 17.942 0.53%
2000-02-09 0 1.890 - 1.890 1.860 1.940 248,000 470,160 1.8958 18.37 - 18.37 18.08 18.86 25,515 18.427 -0.53%
2000-02-08 0 1.900 1.860 2.000 1.900 2.000 920,000 1,762,100 1.9153 18.47 18.08 19.44 18.47 19.44 94,653 18.616 -6.17%
2000-02-03 0 2.025 2.000 2.075 2.000 2.200 598,000 1,210,100 2.0236 19.68 19.44 20.17 19.44 21.38 61,524 19.669 -7.95%
2000-02-02 0 2.200 2.150 2.200 2.150 2.200 540,000 1,172,500 2.1713 21.38 20.90 21.38 20.90 21.38 55,557 21.104 7.32%
2000-02-01 0 2.050 2.050 2.150 2.050 2.150 390,000 814,500 2.0885 19.93 19.93 20.90 19.93 20.90 40,125 20.299 -2.38%
2000-01-31 0 2.100 2.000 2.100 2.000 2.100 1,058,000 2,217,800 2.0962 20.41 19.44 20.41 19.44 20.41 108,851 20.375 -1.18%
2000-01-28 0 2.125 2.000 2.150 2.000 2.300 1,052,000 2,190,700 2.0824 20.65 19.44 20.90 19.44 22.36 108,233 20.241 6.25%
2000-01-27 0 2.000 1.980 2.025 2.000 2.050 318,000 641,600 2.0176 19.44 19.25 19.68 19.44 19.93 32,717 19.611 -3.61%
2000-01-26 0 2.075 2.000 2.075 2.050 2.175 518,000 1,086,450 2.0974 20.17 19.44 20.17 19.93 21.14 53,294 20.386 -3.49%
2000-01-25 0 2.150 2.100 2.175 2.075 2.325 2,510,000 5,285,400 2.1057 20.90 20.41 21.14 20.17 22.60 258,237 20.467 1.18%
2000-01-24 0 2.125 2.050 2.125 2.025 2.175 584,000 1,238,700 2.1211 20.65 19.93 20.65 19.68 21.14 60,084 20.616 -1.16%
2000-01-21 0 2.150 2.100 2.150 2.000 2.200 870,000 1,804,900 2.0746 20.90 20.41 20.90 19.44 21.38 89,509 20.165 0.00%
2000-01-20 0 2.150 2.050 2.150 2.000 2.325 738,000 1,609,550 2.1810 20.90 19.93 20.90 19.44 22.60 75,928 21.198 -7.53%
2000-01-19 0 2.325 2.200 2.325 2.200 2.425 714,000 1,653,100 2.3153 22.60 21.38 22.60 21.38 23.57 73,459 22.504 -3.13%
2000-01-18 0 2.400 2.250 2.400 2.250 2.575 1,296,000 3,147,950 2.4290 23.33 21.87 23.33 21.87 25.03 133,337 23.609 -4.95%
2000-01-17 0 2.525 2.500 2.525 2.425 2.625 3,704,000 9,386,800 2.5342 24.54 24.30 24.54 23.57 25.51 381,080 24.632 6.32%
2000-01-14 0 2.375 2.200 2.400 2.150 2.550 4,006,000 9,596,800 2.3956 23.08 21.38 23.33 20.90 24.79 412,151 23.285 -6.86%
2000-01-13 0 2.550 2.550 2.575 2.350 2.950 16,088,000 43,275,350 2.6899 24.79 24.79 25.03 22.84 28.67 1,655,188 26.145 -4.67%
2000-01-12 0 2.675 2.675 2.700 2.075 2.700 13,606,000 32,481,000 2.3873 26.00 26.00 26.24 20.17 26.24 1,399,832 23.204 30.49%
2000-01-11 0 2.050 2.025 2.050 1.880 2.250 9,472,000 19,253,220 2.0326 19.93 19.68 19.93 18.27 21.87 974,512 19.757 1.23%
2000-01-10 0 2.025 2.050 2.100 1.580 2.025 15,072,000 25,902,620 1.7186 19.68 19.93 20.41 15.36 19.68 1,550,659 16.704 32.35%
2000-01-07 0 1.530 1.530 - 1.300 1.530 1,026,000 1,447,440 1.4108 14.87 14.87 - 12.64 14.87 105,558 13.712 15.04%
2000-01-06 0 1.330 1.330 1.340 1.300 1.400 480,000 640,700 1.3348 12.93 12.93 13.02 12.64 13.61 49,384 12.974 -5.67%
2000-01-05 0 1.410 1.340 1.420 1.290 1.410 480,000 642,600 1.3388 13.70 13.02 13.80 12.54 13.70 49,384 13.012 2.92%
2000-01-04 0 1.370 1.350 1.370 1.330 1.370 906,000 1,217,860 1.3442 13.32 13.12 13.32 12.93 13.32 93,212 13.065 3.01%
2000-01-03 0 1.330 1.310 1.330 1.290 1.330 832,000 1,093,080 1.3138 12.93 12.73 12.93 12.54 12.93 85,599 12.770 0.76%
1999-12-30 0 1.320 1.300 1.320 1.210 1.360 956,000 1,240,080 1.2972 12.83 12.64 12.83 11.76 13.22 98,357 12.608 8.20%
1999-12-29 0 1.220 1.220 1.250 1.190 1.250 290,000 354,400 1.2221 11.86 11.86 12.15 11.57 12.15 29,836 11.878 -2.40%
1999-12-28 0 1.250 1.210 1.250 1.210 1.300 90,000 111,600 1.2400 12.15 11.76 12.15 11.76 12.64 9,260 12.052 -0.79%
1999-12-24 0 1.260 1.220 1.260 1.260 1.290 90,000 114,600 1.2733 12.25 11.86 12.25 12.25 12.54 9,260 12.376 0.80%
1999-12-23 0 1.250 1.230 1.260 1.250 1.320 200,000 254,600 1.2730 12.15 11.96 12.25 12.15 12.83 20,577 12.373 -4.58%
1999-12-22 0 1.310 1.310 1.320 1.290 1.320 210,000 274,500 1.3071 12.73 12.73 12.83 12.54 12.83 21,606 12.705 -0.76%
1999-12-21 0 1.320 1.290 1.320 1.300 1.320 620,000 814,300 1.3134 12.83 12.54 12.83 12.64 12.83 63,788 12.766 -1.49%
1999-12-20 0 1.340 1.290 1.340 1.290 1.380 380,000 507,080 1.3344 13.02 12.54 13.02 12.54 13.41 39,096 12.970 -0.74%
1999-12-17 0 1.350 1.270 1.350 1.270 1.360 324,000 418,940 1.2930 13.12 12.34 13.12 12.34 13.22 33,334 12.568 3.05%
1999-12-16 0 1.310 1.290 1.320 1.290 1.380 220,000 292,700 1.3305 12.73 12.54 12.83 12.54 13.41 22,634 12.932 -1.50%
1999-12-15 0 1.330 1.300 1.330 1.310 1.340 350,000 461,700 1.3191 12.93 12.64 12.93 12.73 13.02 36,009 12.822 -1.48%
1999-12-14 0 1.350 1.330 1.360 1.340 1.430 1,760,000 2,379,720 1.3521 13.12 12.93 13.22 13.02 13.90 181,075 13.142 -1.46%
1999-12-13 0 1.370 1.370 1.380 1.350 1.390 806,000 1,100,360 1.3652 13.32 13.32 13.41 13.12 13.51 82,924 13.269 3.01%
1999-12-10 0 1.330 1.300 1.360 1.240 1.350 1,224,000 1,580,180 1.2910 12.93 12.64 13.22 12.05 13.12 125,929 12.548 6.40%
1999-12-09 0 1.250 1.250 1.260 1.230 1.260 132,000 164,560 1.2467 12.15 12.15 12.25 11.96 12.25 13,581 12.117 -0.79%
1999-12-08 0 1.260 1.240 1.270 1.240 1.260 370,000 461,500 1.2473 12.25 12.05 12.34 12.05 12.25 38,067 12.123 -0.79%
1999-12-07 0 1.270 1.260 1.270 1.240 1.300 502,000 633,540 1.2620 12.34 12.25 12.34 12.05 12.64 51,647 12.267 2.42%
1999-12-06 0 1.240 1.220 1.240 1.220 1.270 124,000 151,420 1.2211 12.05 11.86 12.05 11.86 12.34 12,758 11.869 0.00%
1999-12-03 0 1.240 1.210 1.240 1.180 1.240 620,000 753,840 1.2159 12.05 11.76 12.05 11.47 12.05 63,788 11.818 4.20%
1999-12-02 0 1.190 1.190 1.230 1.180 1.230 3,282,000 3,878,280 1.1817 11.57 11.57 11.96 11.47 11.96 337,663 11.486 3.48%
1999-12-01 0 1.150 1.130 1.190 1.150 1.150 2,000 2,300 1.1500 11.18 10.98 11.57 11.18 11.18 206 11.178 0.00%
1999-11-30 0 1.150 1.120 1.170 1.140 1.150 180,000 205,300 1.1406 11.18 10.89 11.37 11.08 11.18 18,519 11.086 1.77%
1999-11-29 0 1.130 1.120 1.150 1.130 1.150 90,000 102,100 1.1344 10.98 10.89 11.18 10.98 11.18 9,260 11.027 0.00%
1999-11-26 0 1.130 1.130 1.160 1.130 1.180 150,000 171,400 1.1427 10.98 10.98 11.27 10.98 11.47 15,433 11.106 0.00%
1999-11-25 0 1.130 1.130 1.160 1.130 1.180 698,000 797,540 1.1426 10.98 10.98 11.27 10.98 11.47 71,813 11.106 -2.59%
1999-11-24 0 1.160 1.160 1.190 1.150 1.200 526,000 608,400 1.1567 11.27 11.27 11.57 11.18 11.66 54,117 11.242 -0.85%
1999-11-23 0 1.170 1.170 1.200 1.170 1.250 450,000 537,100 1.1936 11.37 11.37 11.66 11.37 12.15 46,298 11.601 -3.31%
1999-11-22 0 1.210 1.210 1.240 1.210 1.270 250,000 305,200 1.2208 11.76 11.76 12.05 11.76 12.34 25,721 11.866 -3.20%
1999-11-19 0 1.250 1.240 1.250 1.220 1.300 1,648,000 2,045,940 1.2415 12.15 12.05 12.15 11.86 12.64 169,552 12.067 1.63%
1999-11-18 0 1.230 1.190 1.230 1.180 1.230 260,000 313,800 1.2069 11.96 11.57 11.96 11.47 11.96 26,750 11.731 6.03%
1999-11-17 0 1.160 1.160 1.180 1.160 1.200 256,000 301,740 1.1787 11.27 11.27 11.47 11.27 11.66 26,338 11.456 -3.33%
1999-11-16 0 1.200 1.180 1.210 1.180 1.220 870,000 1,036,600 1.1915 11.66 11.47 11.76 11.47 11.86 89,509 11.581 1.69%
1999-11-15 0 1.180 1.180 1.200 1.170 1.210 922,000 1,089,820 1.1820 11.47 11.47 11.66 11.37 11.76 94,858 11.489 4.42%
1999-11-12 0 1.130 1.130 1.200 1.130 1.200 52,000 60,660 1.1665 10.98 10.98 11.66 10.98 11.66 5,350 11.338 -5.83%
1999-11-11 0 1.200 1.180 1.200 1.140 1.200 18,000 21,480 1.1933 11.66 11.47 11.66 11.08 11.66 1,852 11.599 2.56%
1999-11-10 0 1.170 1.170 1.200 1.170 1.180 102,000 119,520 1.1718 11.37 11.37 11.66 11.37 11.47 10,494 11.389 0.86%
1999-11-09 0 1.160 1.160 1.170 1.160 1.190 178,000 208,660 1.1722 11.27 11.27 11.37 11.27 11.57 18,313 11.394 -3.33%
1999-11-08 0 1.200 1.180 1.200 1.180 1.220 260,000 309,100 1.1888 11.66 11.47 11.66 11.47 11.86 26,750 11.555 -1.64%
1999-11-05 0 1.220 1.220 1.230 1.190 1.220 210,000 251,600 1.1981 11.86 11.86 11.96 11.57 11.86 21,606 11.645 0.00%
1999-11-04 0 1.220 1.200 1.220 1.190 1.230 1,096,000 1,323,980 1.2080 11.86 11.66 11.86 11.57 11.96 112,760 11.742 2.52%
1999-11-03 0 1.190 1.180 1.200 1.180 1.300 6,046,000 7,601,240 1.2572 11.57 11.47 11.66 11.47 12.64 622,033 12.220 2.59%
1999-11-02 0 1.160 1.120 1.160 1.120 1.200 700,000 804,880 1.1498 11.27 10.89 11.27 10.89 11.66 72,018 11.176 -3.33%
1999-11-01 0 1.200 1.170 1.200 1.150 1.200 1,106,000 1,291,500 1.1677 11.66 11.37 11.66 11.18 11.66 113,789 11.350 3.45%
1999-10-29 0 1.160 1.160 1.180 1.150 1.180 662,000 770,080 1.1633 11.27 11.27 11.47 11.18 11.47 68,109 11.307 -2.52%
1999-10-28 0 1.190 1.170 1.190 1.190 1.210 220,000 264,000 1.2000 11.57 11.37 11.57 11.57 11.76 22,634 11.664 0.85%
1999-10-27 0 1.180 1.180 1.210 1.170 1.210 520,000 617,320 1.1872 11.47 11.47 11.76 11.37 11.76 53,499 11.539 0.00%
1999-10-26 0 1.180 1.180 1.200 1.170 1.240 1,902,000 2,283,520 1.2006 11.47 11.47 11.66 11.37 12.05 195,684 11.669 2.61%
1999-10-25 0 1.150 1.140 1.160 1.130 1.160 1,386,000 1,590,780 1.1477 11.18 11.08 11.27 10.98 11.27 142,596 11.156 2.68%
1999-10-22 0 1.120 1.100 1.140 1.100 1.120 550,000 611,040 1.1110 10.89 10.69 11.08 10.69 10.89 56,586 10.798 0.00%
1999-10-21 0 1.120 1.120 1.140 1.120 1.180 908,000 1,047,260 1.1534 10.89 10.89 11.08 10.89 11.47 93,418 11.210 -0.88%
1999-10-20 0 1.130 1.120 1.130 1.080 1.160 2,716,000 3,065,340 1.1286 10.98 10.89 10.98 10.50 11.27 279,431 10.970 6.60%
1999-10-19 0 1.060 1.060 1.090 1.020 1.180 1,368,000 1,519,780 1.1110 10.30 10.30 10.59 9.914 11.47 140,744 10.798 -10.92%
1999-10-15 0 1.190 1.160 1.200 1.140 1.320 3,712,000 4,516,380 1.2167 11.57 11.27 11.66 11.08 12.83 381,903 11.826 -4.03%
1999-10-14 0 1.240 1.240 1.250 1.210 1.340 4,548,000 5,708,120 1.2551 12.05 12.05 12.15 11.76 13.02 467,914 12.199 -4.62%
1999-10-13 0 1.300 1.290 1.300 1.260 1.370 6,978,000 9,083,160 1.3017 12.64 12.54 12.64 12.25 13.32 717,920 12.652 3.17%
1999-10-12 0 1.260 1.260 1.280 1.140 1.270 15,780,000 18,855,420 1.1949 12.25 12.25 12.44 11.08 12.34 1,623,500 11.614 11.50%
1999-10-11 0 1.130 1.130 1.140 0.880 1.150 17,020,000 18,414,620 1.0819 10.98 10.98 11.08 8.553 11.18 1,751,075 10.516

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