HKR INTERNATIONAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00480  1988-03-11    
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
2026-02-02 0 1.180 1.180 1.200 1.160 1.210 72,800 85,744 1.1778 1.180 1.180 1.200 1.160 1.210 72,800 1.1778 -4.07%
2026-01-30 0 1.230 1.210 1.230 1.210 1.240 524,000 640,152 1.2217 1.230 1.210 1.230 1.210 1.240 524,000 1.2217 -0.81%
2026-01-29 0 1.240 1.210 1.230 1.200 1.240 418,608 512,527 1.2244 1.240 1.210 1.230 1.200 1.240 418,608 1.2244 0.81%
2026-01-28 0 1.230 1.210 1.220 1.190 1.240 776,800 942,944 1.2139 1.230 1.210 1.220 1.190 1.240 776,800 1.2139 2.50%
2026-01-27 0 1.200 1.190 1.200 1.200 1.220 721,760 869,531 1.2047 1.200 1.190 1.200 1.200 1.220 721,760 1.2047 -0.83%
2026-01-26 0 1.210 1.190 1.200 1.150 1.210 1,128,066 1,325,745 1.1752 1.210 1.190 1.200 1.150 1.210 1,128,066 1.1752 4.31%
2026-01-23 0 1.160 1.150 1.160 1.140 1.200 843,200 996,968 1.1824 1.160 1.150 1.160 1.140 1.200 843,200 1.1824 1.75%
2026-01-22 0 1.140 1.120 1.140 1.120 1.150 29,600 33,400 1.1284 1.140 1.120 1.140 1.120 1.150 29,600 1.1284 0.00%
2026-01-21 0 1.140 1.110 1.140 1.110 1.150 24,000 27,280 1.1367 1.140 1.110 1.140 1.110 1.150 24,000 1.1367 0.00%
2026-01-20 0 1.140 1.110 1.130 1.120 1.150 215,200 243,200 1.1301 1.140 1.110 1.130 1.120 1.150 215,200 1.1301 0.88%
2026-01-19 0 1.130 1.120 1.130 1.110 1.160 191,200 216,432 1.1320 1.130 1.120 1.130 1.110 1.160 191,200 1.1320 0.00%
2026-01-16 0 1.130 1.110 1.120 1.110 1.170 360,000 406,808 1.1300 1.130 1.110 1.120 1.110 1.170 360,000 1.1300 -0.88%
2026-01-15 0 1.140 1.120 1.140 1.120 1.140 335,200 378,288 1.1285 1.140 1.120 1.140 1.120 1.140 335,200 1.1285 1.79%
2026-01-14 0 1.120 1.110 1.120 1.110 1.170 472,960 532,609 1.1261 1.120 1.110 1.120 1.110 1.170 472,960 1.1261 -2.61%
2026-01-13 0 1.150 1.120 1.160 1.130 1.220 860,960 993,865 1.1544 1.150 1.120 1.160 1.130 1.220 860,960 1.1544 -5.74%
2026-01-12 0 1.220 1.220 1.240 1.080 1.220 2,820,800 3,319,148 1.1767 1.220 1.220 1.240 1.080 1.220 2,820,800 1.1767 10.91%
2026-01-09 0 1.100 1.080 1.100 1.070 1.100 181,600 196,512 1.0821 1.100 1.080 1.100 1.070 1.100 181,600 1.0821 0.92%
2026-01-08 0 1.090 1.070 1.090 1.060 1.090 94,992 101,737 1.0710 1.090 1.070 1.090 1.060 1.090 94,992 1.0710 0.00%
2026-01-07 0 1.090 1.060 1.090 1.060 1.090 68,800 74,128 1.0774 1.090 1.060 1.090 1.060 1.090 68,800 1.0774 0.00%
2026-01-06 0 1.090 1.070 1.090 1.080 1.100 264,800 286,984 1.0838 1.090 1.070 1.090 1.080 1.100 264,800 1.0838 0.93%
2026-01-05 0 1.080 1.070 1.080 1.070 1.110 337,600 363,376 1.0764 1.080 1.070 1.080 1.070 1.110 337,600 1.0764 -1.82%
2026-01-02 0 1.100 1.090 1.100 1.040 1.110 564,720 610,886 1.0818 1.100 1.090 1.100 1.040 1.110 564,720 1.0818 3.77%
2025-12-31 0 1.060 1.030 1.060 1.030 1.060 247,200 256,888 1.0392 1.060 1.030 1.060 1.030 1.060 247,200 1.0392 0.00%
2025-12-30 0 1.060 1.040 1.060 1.010 1.070 773,230 810,979 1.0488 1.060 1.040 1.060 1.010 1.070 773,230 1.0488 4.95%
2025-12-29 0 1.010 1.000 1.010 0.990 1.030 104,000 104,896 1.0086 1.010 1.000 1.010 0.990 1.030 104,000 1.0086 -0.98%
2025-12-24 0 1.020 0.990 1.020 0.990 1.030 62,400 62,456 1.0009 1.020 0.990 1.020 0.990 1.030 62,400 1.0009 0.99%
2025-12-23 0 1.010 1.010 1.030 - - 28 27 0.9643 1.010 1.010 1.030 - - 28 0.9643 0.00%
2025-12-22 0 1.010 0.980 1.030 0.990 1.030 111,200 111,600 1.0036 1.010 0.980 1.030 0.990 1.030 111,200 1.0036 -0.98%
2025-12-19 0 1.020 0.990 1.030 1.010 1.030 18,400 18,608 1.0113 1.020 0.990 1.030 1.010 1.030 18,400 1.0113 2.00%
2025-12-18 0 1.000 0.980 1.000 0.980 1.010 38,400 37,984 0.9892 1.000 0.980 1.000 0.980 1.010 38,400 0.9892 0.00%
2025-12-17 0 1.000 0.980 0.990 0.980 1.000 184,000 181,840 0.9883 1.000 0.980 0.990 0.980 1.000 184,000 0.9883 2.04%
2025-12-16 0 0.980 0.980 0.990 0.980 1.000 251,200 247,944 0.9870 0.980 0.980 0.990 0.980 1.000 251,200 0.9870 -2.97%
2025-12-15 0 1.010 0.980 1.010 0.980 1.010 239,200 236,232 0.9876 1.010 0.980 1.010 0.980 1.010 239,200 0.9876 0.00%
2025-12-12 0 1.010 0.990 1.010 0.980 1.010 148,800 148,432 0.9975 1.010 0.990 1.010 0.980 1.010 148,800 0.9975 1.00%
2025-12-11 0 1.000 0.980 0.990 0.980 1.000 136,960 134,697 0.9835 1.000 0.980 0.990 0.980 1.000 136,960 0.9835 1.01%
2025-12-10 0 0.990 0.990 1.000 0.970 1.000 177,600 174,928 0.9850 0.990 0.990 1.000 0.970 1.000 177,600 0.9850 0.00%
2025-12-09 0 0.990 0.990 1.000 0.970 1.060 1,757,040 1,757,419 1.0002 0.990 0.990 1.000 0.970 1.060 1,757,040 1.0002 -6.60%
2025-12-08 0 1.060 1.040 1.060 1.040 1.070 152,658 159,720 1.0463 1.060 1.040 1.060 1.040 1.070 152,658 1.0463 -1.85%
2025-12-05 0 1.080 1.040 1.080 1.030 1.080 32,800 34,384 1.0483 1.080 1.040 1.080 1.030 1.080 32,800 1.0483 1.89%
2025-12-04 0 1.060 1.030 1.060 1.030 1.060 233,600 245,128 1.0493 1.060 1.030 1.060 1.030 1.060 233,600 1.0493 0.95%
2025-12-03 0 1.050 1.020 1.050 1.010 1.050 414,040 423,767 1.0235 1.050 1.020 1.050 1.010 1.050 414,040 1.0235 0.00%
2025-12-02 0 1.050 1.040 1.050 1.040 1.060 78,000 81,804 1.0488 1.050 1.040 1.050 1.040 1.060 78,000 1.0488 -1.87%
2025-12-01 0 1.070 1.070 1.090 1.070 1.110 160,800 172,888 1.0752 1.070 1.070 1.090 1.070 1.110 160,800 1.0752 -1.83%
2025-11-28 0 1.090 1.060 1.090 1.060 1.100 279,200 300,408 1.0760 1.090 1.060 1.090 1.060 1.100 279,200 1.0760 0.00%
2025-11-27 0 1.090 1.060 1.090 1.050 1.100 67,200 71,824 1.0688 1.090 1.060 1.090 1.050 1.100 67,200 1.0688 2.83%
2025-11-26 0 1.060 1.060 1.080 1.060 1.080 97,200 103,484 1.0647 1.060 1.060 1.080 1.060 1.080 97,200 1.0647 -0.93%
2025-11-25 0 1.070 1.070 1.080 1.040 1.080 146,560 155,931 1.0639 1.070 1.070 1.080 1.040 1.080 146,560 1.0639 0.00%
2025-11-24 0 1.070 1.050 1.080 1.040 1.080 180,000 189,776 1.0543 1.070 1.050 1.080 1.040 1.080 180,000 1.0543 0.00%
2025-11-21 0 1.070 1.060 1.070 1.020 1.080 937,820 973,134 1.0377 1.070 1.060 1.070 1.020 1.080 937,820 1.0377 -0.93%
2025-11-20 0 1.080 1.050 1.080 1.060 1.130 856,160 936,779 1.0942 1.080 1.050 1.080 1.060 1.130 856,160 1.0942 -4.42%
2025-11-19 0 1.130 1.100 1.130 1.090 1.140 680,800 754,184 1.1078 1.130 1.100 1.130 1.090 1.140 680,800 1.1078 0.89%
2025-11-18 0 1.120 1.100 1.120 1.070 1.140 532,202 581,116 1.0919 1.120 1.100 1.120 1.070 1.140 532,202 1.0919 -1.75%
2025-11-17 0 1.140 1.110 1.140 1.120 1.160 108,800 124,504 1.1443 1.140 1.110 1.140 1.120 1.160 108,800 1.1443 -0.87%
2025-11-14 0 1.150 1.140 1.150 1.120 1.170 176,566 199,278 1.1286 1.150 1.140 1.150 1.120 1.170 176,566 1.1286 0.00%
2025-11-13 0 1.150 1.140 1.150 1.130 1.160 361,898 412,491 1.1398 1.150 1.140 1.150 1.130 1.160 361,898 1.1398 -2.54%
2025-11-12 0 1.180 1.170 1.180 1.090 1.180 1,704,878 1,945,690 1.1412 1.180 1.170 1.180 1.090 1.180 1,704,878 1.1412 6.31%
2025-11-11 0 1.110 1.100 1.110 1.080 1.110 292,880 320,260 1.0935 1.110 1.100 1.110 1.080 1.110 292,880 1.0935 -0.89%
2025-11-10 0 1.120 1.110 1.120 1.080 1.120 335,005 363,955 1.0864 1.120 1.110 1.120 1.080 1.120 335,005 1.0864 1.82%
2025-11-07 0 1.100 1.080 1.100 1.070 1.100 265,600 288,608 1.0866 1.100 1.080 1.100 1.070 1.100 265,600 1.0866 0.92%
2025-11-06 0 1.090 1.080 1.090 1.080 1.100 57,600 62,352 1.0825 1.090 1.080 1.090 1.080 1.100 57,600 1.0825 0.00%
2025-11-05 0 1.090 1.090 1.100 1.070 1.130 539,200 586,736 1.0882 1.090 1.090 1.100 1.070 1.130 539,200 1.0882 -2.68%
2025-11-04 0 1.120 1.100 1.120 1.080 1.120 343,200 373,640 1.0887 1.120 1.100 1.120 1.080 1.120 343,200 1.0887 1.82%
2025-11-03 0 1.100 1.090 1.100 1.080 1.100 657,200 714,928 1.0878 1.100 1.090 1.100 1.080 1.100 657,200 1.0878 0.92%
2025-10-31 0 1.090 1.060 1.090 1.070 1.100 404,400 435,796 1.0776 1.090 1.060 1.090 1.070 1.100 404,400 1.0776 -0.91%
2025-10-30 0 1.100 1.090 1.100 1.080 1.110 352,800 383,792 1.0878 1.100 1.090 1.100 1.080 1.110 352,800 1.0878 0.00%
2025-10-28 0 1.100 1.090 1.100 1.090 1.110 504,800 555,184 1.0998 1.100 1.090 1.100 1.090 1.110 504,800 1.0998 -1.79%
2025-10-27 0 1.120 1.100 1.120 1.090 1.120 642,800 707,428 1.1005 1.120 1.100 1.120 1.090 1.120 642,800 1.1005 1.82%
2025-10-24 0 1.100 1.090 1.100 1.070 1.100 238,400 258,144 1.0828 1.100 1.090 1.100 1.070 1.100 238,400 1.0828 0.92%
2025-10-23 0 1.090 1.070 1.090 1.070 1.100 153,760 166,798 1.0848 1.090 1.070 1.090 1.070 1.100 153,760 1.0848 -0.91%
2025-10-22 0 1.100 1.070 1.100 1.070 1.100 622,800 672,296 1.0795 1.100 1.070 1.100 1.070 1.100 622,800 1.0795 0.92%
2025-10-21 0 1.090 1.080 1.090 1.070 1.090 312,697 338,093 1.0812 1.090 1.080 1.090 1.070 1.090 312,697 1.0812 -0.91%
2025-10-20 0 1.100 1.090 1.100 1.080 1.100 219,200 238,648 1.0887 1.100 1.090 1.100 1.080 1.100 219,200 1.0887 1.85%
2025-10-17 0 1.080 1.070 1.080 1.060 1.090 296,800 317,208 1.0688 1.080 1.070 1.080 1.060 1.090 296,800 1.0688 -0.92%
2025-10-16 0 1.090 1.080 1.090 1.070 1.100 308,800 334,424 1.0830 1.090 1.080 1.090 1.070 1.100 308,800 1.0830 -1.80%
2025-10-15 0 1.110 1.090 1.110 1.070 1.110 315,672 344,087 1.0900 1.110 1.090 1.110 1.070 1.110 315,672 1.0900 2.78%
2025-10-14 0 1.080 1.070 1.080 1.040 1.110 319,594 345,153 1.0800 1.080 1.070 1.080 1.040 1.110 319,594 1.0800 0.00%
2025-10-13 0 1.080 1.080 1.100 1.080 1.110 1,329,600 1,446,112 1.0876 1.080 1.080 1.100 1.080 1.110 1,329,600 1.0876 -3.57%
2025-10-10 0 1.120 1.090 1.120 1.050 1.150 2,354,400 2,605,664 1.1067 1.120 1.090 1.120 1.050 1.150 2,354,400 1.1067 6.67%
2025-10-09 0 1.050 1.040 1.050 1.000 1.070 1,240,960 1,284,118 1.0348 1.050 1.040 1.050 1.000 1.070 1,240,960 1.0348 0.00%
2025-10-08 0 1.050 1.040 1.050 1.030 1.050 833,720 864,608 1.0370 1.050 1.040 1.050 1.030 1.050 833,720 1.0370 0.00%
2025-10-06 0 1.050 1.040 1.050 0.980 1.050 3,937,442 4,018,882 1.0207 1.050 1.040 1.050 0.980 1.050 3,937,442 1.0207 0.96%
2025-10-03 0 1.040 1.020 1.040 1.010 1.050 1,550,000 1,576,684 1.0172 1.040 1.020 1.040 1.010 1.050 1,550,000 1.0172 1.96%
2025-10-02 0 1.020 1.010 1.020 1.000 1.070 2,663,600 2,729,756 1.0248 1.020 1.010 1.020 1.000 1.070 2,663,600 1.0248 -4.67%
2025-09-30 0 1.070 1.050 1.080 0.940 1.450 4,106,280 4,708,640 1.1467 1.070 1.050 1.080 0.940 1.450 4,106,280 1.1467 9.18%
2025-09-29 0 0.980 0.960 0.980 0.950 0.980 70,400 68,048 0.9666 0.980 0.960 0.980 0.950 0.980 70,400 0.9666 1.03%
2025-09-26 0 0.970 0.960 0.970 0.950 0.970 85,440 82,020 0.9600 0.970 0.960 0.970 0.950 0.970 85,440 0.9600 0.00%
2025-09-25 0 0.970 0.960 0.970 0.950 0.970 225,600 216,652 0.9603 0.970 0.960 0.970 0.950 0.970 225,600 0.9603 0.00%
2025-09-24 0 0.970 0.960 0.970 0.950 1.000 304,800 291,592 0.9567 0.970 0.960 0.970 0.950 1.000 304,800 0.9567 0.00%
2025-09-23 0 0.970 0.950 0.970 0.950 0.980 463,200 443,768 0.9580 0.970 0.950 0.970 0.950 0.980 463,200 0.9580 -1.02%
2025-09-22 0 0.980 0.960 0.980 0.960 0.980 377,134 362,602 0.9615 0.980 0.960 0.980 0.960 0.980 377,134 0.9615 0.00%
2025-09-19 0 0.980 0.970 0.980 0.970 0.980 55,200 54,032 0.9788 0.980 0.970 0.980 0.970 0.980 55,200 0.9788 2.08%
2025-09-18 0 0.960 0.960 0.980 0.950 0.990 669,200 640,664 0.9574 0.960 0.960 0.980 0.950 0.990 669,200 0.9574 -4.00%
2025-09-17 0 1.000 0.970 1.000 0.980 1.000 383,200 378,488 0.9877 1.000 0.970 1.000 0.980 1.000 383,200 0.9877 3.09%
2025-09-16 0 0.970 0.970 0.980 0.970 1.000 200,240 196,529 0.9815 0.970 0.970 0.980 0.970 1.000 200,240 0.9815 -3.00%
2025-09-15 0 1.000 0.980 1.000 0.980 1.000 192,000 189,776 0.9884 1.000 0.980 1.000 0.980 1.000 192,000 0.9884 0.00%
2025-09-12 0 1.000 0.980 1.000 0.990 1.010 1,103,360 1,102,505 0.9992 1.000 0.980 1.000 0.990 1.010 1,103,360 0.9992 -0.99%
2025-09-11 0 1.010 0.990 1.010 0.980 1.010 854,558 845,609 0.9895 1.010 0.990 1.010 0.980 1.010 854,558 0.9895 1.00%
2025-09-10 0 1.000 0.990 1.010 0.960 1.030 1,623,948 1,601,635 0.9863 1.000 0.990 1.010 0.960 1.030 1,623,948 0.9863 2.04%
2025-09-09 0 0.980 0.980 0.990 0.960 0.990 63,200 61,888 0.9792 0.980 0.980 0.990 0.960 0.990 63,200 0.9792 0.00%
2025-09-08 0 0.980 0.970 0.990 0.960 0.990 249,600 244,944 0.9813 0.980 0.970 0.990 0.960 0.990 249,600 0.9813 1.03%
2025-09-05 0 0.970 0.950 0.960 0.920 0.970 551,600 515,784 0.9351 0.970 0.950 0.960 0.920 0.970 551,600 0.9351 3.19%
2025-09-04 0 0.940 0.940 0.970 0.940 0.980 783,200 744,704 0.9508 0.940 0.940 0.970 0.940 0.980 783,200 0.9508 -3.09%
2025-09-03 0 0.970 0.960 0.970 0.960 1.000 200,960 195,732 0.9740 0.970 0.960 0.970 0.960 1.000 200,960 0.9740 -1.02%
2025-09-02 0 0.980 0.960 0.970 0.960 1.000 586,400 578,768 0.9870 0.980 0.960 0.970 0.960 1.000 586,400 0.9870 0.00%
2025-09-01 0 0.980 0.950 0.980 0.950 0.980 219,656 213,742 0.9731 0.980 0.950 0.980 0.950 0.980 219,656 0.9731 0.00%
2025-08-29 0 0.980 0.960 0.980 0.950 0.980 52,000 50,456 0.9703 0.980 0.960 0.980 0.950 0.980 52,000 0.9703 1.03%
2025-08-28 0 0.970 0.960 0.970 0.930 0.980 1,226,400 1,174,256 0.9575 0.970 0.960 0.970 0.930 0.980 1,226,400 0.9575 0.00%
2025-08-27 0 0.970 0.960 0.970 0.940 0.990 854,504 812,995 0.9514 0.970 0.960 0.970 0.940 0.990 854,504 0.9514 -2.02%
2025-08-26 0 0.990 0.970 0.990 0.960 0.990 26,473 26,061 0.9844 0.990 0.970 0.990 0.960 0.990 26,473 0.9844 0.00%
2025-08-25 0 0.990 0.980 0.990 0.970 1.000 955,280 939,485 0.9835 0.990 0.980 0.990 0.970 1.000 955,280 0.9835 0.00%
2025-08-22 0 0.990 0.970 0.990 0.970 0.990 403,921 390,965 0.9679 0.990 0.970 0.990 0.970 0.990 403,921 0.9679 0.00%
2025-08-21 0 0.990 0.970 0.990 0.950 0.990 290,335 281,757 0.9705 0.990 0.970 0.990 0.950 0.990 290,335 0.9705 2.06%
2025-08-20 0 0.970 0.950 0.970 - - 0 0 - 0.970 0.950 0.970 - - 0 - 0.00%
2025-08-19 0 0.970 0.950 0.970 0.960 0.980 343,440 331,681 0.9658 0.970 0.950 0.970 0.960 0.980 343,440 0.9658 1.04%
2025-08-18 0 0.960 0.950 0.960 0.950 0.980 952,000 909,208 0.9551 0.960 0.950 0.960 0.950 0.980 952,000 0.9551 -3.03%
2025-08-15 0 0.990 0.960 0.990 0.970 0.990 348,000 338,792 0.9735 0.990 0.960 0.990 0.970 0.990 348,000 0.9735 0.00%
2025-08-14 0 0.990 0.970 0.990 0.970 0.990 76,368 74,939 0.9813 0.990 0.970 0.990 0.970 0.990 76,368 0.9813 0.00%
2025-08-13 0 0.990 0.970 0.990 0.970 1.000 1,919,376 1,895,184 0.9874 0.990 0.970 0.990 0.970 1.000 1,919,376 0.9874 0.00%
2025-08-12 0 0.990 0.980 0.990 0.980 1.020 3,533,840 3,511,158 0.9936 0.990 0.980 0.990 0.980 1.020 3,533,840 0.9936 0.00%
2025-08-11 0 0.990 0.990 1.000 0.970 0.990 996,800 978,184 0.9813 0.990 0.990 1.000 0.970 0.990 996,800 0.9813 2.06%
2025-08-08 0 0.970 0.950 0.970 0.950 0.970 472,800 453,552 0.9593 0.970 0.950 0.970 0.950 0.970 472,800 0.9593 0.00%
2025-08-07 0 0.970 0.950 0.970 0.940 0.970 1,265,360 1,200,045 0.9484 0.970 0.950 0.970 0.940 0.970 1,265,360 0.9484 2.11%
2025-08-06 0 0.950 0.920 0.950 - - 0 0 - 0.950 0.920 0.950 - - 0 - 0.00%
2025-08-05 0 0.950 0.920 0.950 0.920 0.950 348,800 326,512 0.9361 0.950 0.920 0.950 0.920 0.950 348,800 0.9361 2.15%
2025-08-04 0 0.930 0.910 0.930 0.890 0.930 510,400 462,864 0.9069 0.930 0.910 0.930 0.890 0.930 510,400 0.9069 -1.06%
2025-08-01 0 0.940 0.900 0.940 0.890 0.940 1,794,772 1,626,239 0.9061 0.940 0.900 0.940 0.890 0.940 1,794,772 0.9061 1.08%
2025-07-31 0 0.930 0.920 0.930 0.920 0.950 1,221,600 1,135,384 0.9294 0.930 0.920 0.930 0.920 0.950 1,221,600 0.9294 -3.12%
2025-07-30 0 0.960 0.940 0.960 0.940 0.960 926,984 880,377 0.9497 0.960 0.940 0.960 0.940 0.960 926,984 0.9497 -1.03%
2025-07-29 0 0.970 0.960 0.970 0.950 0.970 364,000 349,584 0.9604 0.970 0.960 0.970 0.950 0.970 364,000 0.9604 0.00%
2025-07-28 0 0.970 0.960 0.970 0.950 1.000 1,592,300 1,545,279 0.9705 0.970 0.960 0.970 0.950 1.000 1,592,300 0.9705 0.00%
2025-07-25 0 0.970 0.950 0.970 0.950 0.980 1,151,200 1,106,416 0.9611 0.970 0.950 0.970 0.950 0.980 1,151,200 0.9611 0.00%
2025-07-24 0 0.970 0.950 0.970 0.930 0.970 1,153,742 1,089,755 0.9445 0.970 0.950 0.970 0.930 0.970 1,153,742 0.9445 2.11%
2025-07-23 0 0.950 0.940 0.950 0.920 0.950 1,188,640 1,108,808 0.9328 0.950 0.940 0.950 0.920 0.950 1,188,640 0.9328 2.15%
2025-07-22 0 0.930 0.920 0.930 0.910 0.930 584,000 539,296 0.9235 0.930 0.920 0.930 0.910 0.930 584,000 0.9235 0.00%
2025-07-21 0 0.930 0.910 0.930 0.900 0.940 743,573 679,184 0.9134 0.930 0.910 0.930 0.900 0.940 743,573 0.9134 2.20%
2025-07-18 0 0.910 0.900 0.910 0.900 0.910 123,520 112,278 0.9090 0.910 0.900 0.910 0.900 0.910 123,520 0.9090 0.00%
2025-07-17 0 0.910 0.900 0.910 0.890 0.910 1,201,120 1,078,171 0.8976 0.910 0.900 0.910 0.890 0.910 1,201,120 0.8976 0.00%
2025-07-16 0 0.910 0.900 0.910 0.900 0.920 77,680 70,637 0.9093 0.910 0.900 0.910 0.900 0.920 77,680 0.9093 -1.09%
2025-07-15 0 0.920 0.900 0.920 0.890 0.920 535,480 482,834 0.9017 0.920 0.900 0.920 0.890 0.920 535,480 0.9017 2.22%
2025-07-14 0 0.900 0.890 0.900 0.890 0.930 1,541,200 1,380,136 0.8955 0.900 0.890 0.900 0.890 0.930 1,541,200 0.8955 -2.17%
2025-07-11 0 0.920 0.910 0.920 0.900 0.920 403,200 367,312 0.9110 0.920 0.910 0.920 0.900 0.920 403,200 0.9110 1.10%
2025-07-10 0 0.910 0.900 0.910 0.880 0.910 852,160 765,401 0.8982 0.910 0.900 0.910 0.880 0.910 852,160 0.8982 1.11%
2025-07-09 0 0.900 0.890 0.900 0.880 0.910 389,600 348,568 0.8947 0.900 0.890 0.900 0.880 0.910 389,600 0.8947 0.00%
2025-07-08 0 0.900 0.890 0.910 0.890 0.910 2,240,000 2,011,000 0.8978 0.900 0.890 0.910 0.890 0.910 2,240,000 0.8978 -2.17%
2025-07-07 0 0.920 0.910 0.920 0.900 0.930 1,034,400 941,008 0.9097 0.920 0.910 0.920 0.900 0.930 1,034,400 0.9097 0.00%
2025-07-04 0 0.920 0.920 0.940 0.890 0.930 1,057,312 952,747 0.9011 0.920 0.920 0.940 0.890 0.930 1,057,312 0.9011 0.00%
2025-07-03 0 0.920 0.910 0.920 0.910 0.920 306,400 281,496 0.9187 0.920 0.910 0.920 0.910 0.920 306,400 0.9187 -1.08%
2025-07-02 0 0.930 0.920 0.930 0.900 0.940 1,148,600 1,057,292 0.9205 0.930 0.920 0.930 0.900 0.940 1,148,600 0.9205 2.20%
2025-06-30 0 0.910 0.900 0.910 0.900 0.920 298,016 268,797 0.9020 0.910 0.900 0.910 0.900 0.920 298,016 0.9020 -1.09%
2025-06-27 0 0.920 0.910 0.920 0.900 0.930 1,310,960 1,204,827 0.9190 0.920 0.910 0.920 0.900 0.930 1,310,960 0.9190 -2.13%
2025-06-26 0 0.940 0.920 0.940 0.900 0.940 754,182 690,304 0.9153 0.940 0.920 0.940 0.900 0.940 754,182 0.9153 1.08%
2025-06-25 0 0.930 0.910 0.930 0.900 0.940 2,233,440 2,048,434 0.9172 0.930 0.910 0.930 0.900 0.940 2,233,440 0.9172 3.33%
2025-06-24 0 0.900 0.890 0.900 0.880 0.900 885,600 780,792 0.8817 0.900 0.890 0.900 0.880 0.900 885,600 0.8817 2.27%
2025-06-23 0 0.880 0.870 0.880 0.880 0.900 453,680 400,106 0.8819 0.880 0.870 0.880 0.880 0.900 453,680 0.8819 -2.22%
2025-06-20 0 0.900 0.880 0.900 0.880 0.900 207,200 184,248 0.8892 0.900 0.880 0.900 0.880 0.900 207,200 0.8892 1.12%
2025-06-19 0 0.890 0.860 0.890 0.860 0.900 304,000 266,480 0.8766 0.890 0.860 0.890 0.860 0.900 304,000 0.8766 -1.11%
2025-06-18 0 0.900 0.870 0.890 0.880 0.910 553,600 492,608 0.8898 0.900 0.870 0.890 0.880 0.910 553,600 0.8898 -1.10%
2025-06-17 0 0.910 0.890 0.910 0.880 0.910 249,680 224,474 0.8990 0.910 0.890 0.910 0.880 0.910 249,680 0.8990 1.11%
2025-06-16 0 0.900 0.880 0.900 0.880 0.900 117,600 105,560 0.8976 0.900 0.880 0.900 0.880 0.900 117,600 0.8976 1.12%
2025-06-13 0 0.890 0.880 0.890 0.880 0.900 20,800 18,480 0.8885 0.890 0.880 0.890 0.880 0.900 20,800 0.8885 0.00%
2025-06-12 0 0.890 0.890 0.900 0.890 0.910 240,960 215,544 0.8945 0.890 0.890 0.900 0.890 0.910 240,960 0.8945 -3.26%
2025-06-11 0 0.920 0.900 0.920 0.890 0.920 482,252 433,847 0.8996 0.920 0.900 0.920 0.890 0.920 482,252 0.8996 4.55%
2025-06-10 0 0.880 0.880 0.900 0.880 0.910 255,680 228,032 0.8919 0.880 0.880 0.900 0.880 0.910 255,680 0.8919 -3.30%
2025-06-09 0 0.910 0.910 0.920 0.890 0.920 1,100,680 998,137 0.9068 0.910 0.910 0.920 0.890 0.920 1,100,680 0.9068 0.00%
2025-06-06 0 0.910 0.900 0.910 0.890 0.910 308,800 277,936 0.9001 0.910 0.900 0.910 0.890 0.910 308,800 0.9001 0.00%
2025-06-05 0 0.910 0.890 0.910 0.890 0.910 155,184 138,608 0.8932 0.910 0.890 0.910 0.890 0.910 155,184 0.8932 0.00%
2025-06-04 0 0.910 0.890 0.910 0.880 0.910 106,640 96,708 0.9069 0.910 0.890 0.910 0.880 0.910 106,640 0.9069 0.00%
2025-06-03 0 0.910 0.880 0.910 0.880 0.910 178,400 159,984 0.8968 0.910 0.880 0.910 0.880 0.910 178,400 0.8968 1.11%
2025-06-02 0 0.900 0.880 0.900 0.870 0.900 136,800 120,600 0.8816 0.900 0.880 0.900 0.870 0.900 136,800 0.8816 -1.10%
2025-05-30 0 0.910 0.890 0.910 0.870 0.910 468,400 415,724 0.8875 0.910 0.890 0.910 0.870 0.910 468,400 0.8875 0.00%
2025-05-29 0 0.910 0.890 0.910 0.870 0.910 177,100 158,458 0.8947 0.910 0.890 0.910 0.870 0.910 177,100 0.8947 1.11%
2025-05-28 0 0.900 0.870 0.900 0.860 0.900 214,400 186,976 0.8721 0.900 0.870 0.900 0.860 0.900 214,400 0.8721 0.00%
2025-05-27 0 0.900 0.870 0.900 0.870 0.900 11,200 9,928 0.8864 0.900 0.870 0.900 0.870 0.900 11,200 0.8864 1.12%
2025-05-26 0 0.890 0.870 0.890 0.870 0.900 183,920 160,901 0.8748 0.890 0.870 0.890 0.870 0.900 183,920 0.8748 1.14%
2025-05-23 0 0.880 0.870 0.880 0.870 0.900 202,029 176,792 0.8751 0.880 0.870 0.880 0.870 0.900 202,029 0.8751 0.00%
2025-05-22 0 0.880 0.860 0.890 0.870 0.890 148,800 130,840 0.8793 0.880 0.860 0.890 0.870 0.890 148,800 0.8793 0.00%
2025-05-21 0 0.880 0.870 0.880 0.870 0.890 132,000 116,056 0.8792 0.880 0.870 0.880 0.870 0.890 132,000 0.8792 0.00%
2025-05-20 0 0.880 0.870 0.880 0.860 0.890 130,808 113,826 0.8702 0.880 0.870 0.880 0.860 0.890 130,808 0.8702 0.00%
2025-05-19 0 0.880 0.870 0.880 0.870 0.890 117,600 104,352 0.8873 0.880 0.870 0.880 0.870 0.890 117,600 0.8873 0.00%
2025-05-16 0 0.880 0.860 0.880 0.860 0.890 162,120 140,951 0.8694 0.880 0.860 0.880 0.860 0.890 162,120 0.8694 -1.12%
2025-05-15 0 0.890 0.870 0.890 0.870 0.890 326,400 288,096 0.8826 0.890 0.870 0.890 0.870 0.890 326,400 0.8826 0.00%
2025-05-14 0 0.890 0.880 0.900 0.870 0.900 186,320 165,044 0.8858 0.890 0.880 0.900 0.870 0.900 186,320 0.8858 1.14%
2025-05-13 0 0.880 0.870 0.880 0.870 0.920 280,800 249,456 0.8884 0.880 0.870 0.880 0.870 0.920 280,800 0.8884 -4.35%
2025-05-12 0 0.920 0.880 0.910 0.860 0.930 886,451 788,657 0.8897 0.920 0.880 0.910 0.860 0.930 886,451 0.8897 5.75%
2025-05-09 0 0.870 0.860 0.870 0.840 0.880 436,120 371,857 0.8526 0.870 0.860 0.870 0.840 0.880 436,120 0.8526 0.00%
2025-05-08 0 0.870 0.850 0.870 0.850 0.880 152,800 131,640 0.8615 0.870 0.850 0.870 0.850 0.880 152,800 0.8615 1.16%
2025-05-07 0 0.860 0.850 0.860 0.840 0.870 96,300 81,976 0.8513 0.860 0.850 0.860 0.840 0.870 96,300 0.8513 -1.15%
2025-05-06 0 0.870 0.850 0.880 0.840 0.880 146,080 125,252 0.8574 0.870 0.850 0.880 0.840 0.880 146,080 0.8574 0.00%
2025-05-02 0 0.870 0.850 0.870 0.840 0.880 40,000 34,544 0.8636 0.870 0.850 0.870 0.840 0.880 40,000 0.8636 0.00%
2025-04-30 0 0.870 0.850 0.870 0.850 0.880 68,000 58,824 0.8651 0.870 0.850 0.870 0.850 0.880 68,000 0.8651 2.35%
2025-04-29 0 0.850 0.840 0.850 0.840 0.860 64,800 54,608 0.8427 0.850 0.840 0.850 0.840 0.860 64,800 0.8427 -1.16%
2025-04-28 0 0.860 0.840 0.860 0.840 0.880 64,800 55,312 0.8536 0.860 0.840 0.860 0.840 0.880 64,800 0.8536 -1.15%
2025-04-25 0 0.870 0.830 0.840 0.840 0.870 329,600 277,856 0.8430 0.870 0.830 0.840 0.840 0.870 329,600 0.8430 1.16%
2025-04-24 0 0.860 0.830 0.860 0.830 0.880 27,200 23,136 0.8506 0.860 0.830 0.860 0.830 0.880 27,200 0.8506 1.18%
2025-04-23 0 0.850 0.830 0.850 0.820 0.870 88,480 73,488 0.8306 0.850 0.830 0.850 0.820 0.870 88,480 0.8306 1.19%
2025-04-22 0 0.840 0.820 0.840 0.810 0.860 89,200 73,780 0.8271 0.840 0.820 0.840 0.810 0.860 89,200 0.8271 -1.18%
2025-04-17 0 0.850 0.830 0.850 0.820 0.860 18,400 15,576 0.8465 0.850 0.830 0.850 0.820 0.860 18,400 0.8465 1.19%
2025-04-16 0 0.840 0.830 0.840 0.840 0.860 123,200 103,920 0.8435 0.840 0.830 0.840 0.840 0.860 123,200 0.8435 -1.18%
2025-04-15 0 0.850 0.840 0.850 0.810 0.850 352,312 290,656 0.8250 0.850 0.840 0.850 0.810 0.850 352,312 0.8250 1.19%
2025-04-14 0 0.840 0.820 0.840 0.810 0.840 18,800 15,508 0.8249 0.840 0.820 0.840 0.810 0.840 18,800 0.8249 1.20%
2025-04-11 0 0.830 0.830 0.860 0.800 0.850 115,200 93,624 0.8127 0.830 0.830 0.860 0.800 0.850 115,200 0.8127 1.22%
2025-04-10 0 0.820 0.800 0.820 0.800 0.840 334,080 268,324 0.8032 0.820 0.800 0.820 0.800 0.840 334,080 0.8032 -4.65%
2025-04-09 0 0.860 0.820 0.860 0.790 0.870 128,000 102,384 0.7999 0.860 0.820 0.860 0.790 0.870 128,000 0.7999 6.17%
2025-04-08 0 0.810 0.790 0.810 0.790 0.830 189,280 152,932 0.8080 0.810 0.790 0.810 0.790 0.830 189,280 0.8080 -1.22%
2025-04-07 0 0.820 0.790 0.820 0.790 0.830 441,600 353,600 0.8007 0.820 0.790 0.820 0.790 0.830 441,600 0.8007 -4.65%
2025-04-03 0 0.860 0.840 0.890 0.840 0.860 225,628 192,718 0.8541 0.860 0.840 0.890 0.840 0.860 225,628 0.8541 0.00%
2025-04-02 0 0.860 0.840 0.860 0.820 0.860 357,600 299,008 0.8362 0.860 0.840 0.860 0.820 0.860 357,600 0.8362 0.00%
2025-04-01 0 0.860 0.830 0.860 0.830 0.860 64,000 53,424 0.8348 0.860 0.830 0.860 0.830 0.860 64,000 0.8348 1.18%
2025-03-31 0 0.850 0.830 0.850 0.830 0.880 883,200 743,280 0.8416 0.850 0.830 0.850 0.830 0.880 883,200 0.8416 -2.30%
2025-03-28 0 0.870 0.860 0.880 0.850 0.880 555,200 472,944 0.8518 0.870 0.860 0.880 0.850 0.880 555,200 0.8518 -2.25%
2025-03-27 0 0.890 0.870 0.890 0.850 0.890 290,112 251,891 0.8683 0.890 0.870 0.890 0.850 0.890 290,112 0.8683 0.00%
2025-03-26 0 0.890 0.850 0.890 0.830 0.890 610,000 521,320 0.8546 0.890 0.850 0.890 0.830 0.890 610,000 0.8546 5.95%
2025-03-25 0 0.840 0.830 0.840 0.820 0.860 890,960 740,352 0.8310 0.840 0.830 0.840 0.820 0.860 890,960 0.8310 -2.33%
2025-03-24 0 0.860 0.830 0.850 0.830 0.860 568,000 478,768 0.8429 0.860 0.830 0.850 0.830 0.860 568,000 0.8429 0.00%
2025-03-21 0 0.860 0.840 0.860 0.840 0.890 2,161,280 1,844,881 0.8536 0.860 0.840 0.860 0.840 0.890 2,161,280 0.8536 -4.44%
2025-03-20 0 0.900 0.890 0.900 0.880 0.920 139,300 125,475 0.9008 0.900 0.890 0.900 0.880 0.920 139,300 0.9008 -1.10%
2025-03-19 0 0.910 0.890 0.910 0.890 0.910 552,332 496,755 0.8994 0.910 0.890 0.910 0.890 0.910 552,332 0.8994 0.00%
2025-03-18 0 0.910 0.900 0.910 0.880 0.910 122,400 110,080 0.8993 0.910 0.900 0.910 0.880 0.910 122,400 0.8993 2.25%
2025-03-17 0 0.890 0.870 0.890 0.840 0.890 585,587 506,333 0.8647 0.890 0.870 0.890 0.840 0.890 585,587 0.8647 -2.20%
2025-03-14 0 0.910 0.880 0.910 0.890 0.930 152,432 137,753 0.9037 0.910 0.880 0.910 0.890 0.930 152,432 0.9037 1.11%
2025-03-13 0 0.900 0.870 0.900 0.870 0.920 237,760 212,970 0.8957 0.900 0.870 0.900 0.870 0.920 237,760 0.8957 0.00%
2025-03-12 0 0.900 0.880 0.900 0.870 0.900 150,640 134,337 0.8918 0.900 0.880 0.900 0.870 0.900 150,640 0.8918 -1.10%
2025-03-11 0 0.910 0.890 0.920 0.890 0.920 322,400 291,872 0.9053 0.910 0.890 0.920 0.890 0.920 322,400 0.9053 -1.09%
2025-03-10 0 0.920 0.900 0.920 0.890 0.940 423,200 383,056 0.9051 0.920 0.900 0.920 0.890 0.940 423,200 0.9051 3.37%
2025-03-07 0 0.890 0.880 0.890 0.880 0.920 384,800 346,752 0.9011 0.890 0.880 0.890 0.880 0.920 384,800 0.9011 -4.30%
2025-03-06 0 0.930 0.890 0.930 0.900 0.940 212,000 194,704 0.9184 0.930 0.890 0.930 0.900 0.940 212,000 0.9184 1.09%
2025-03-05 0 0.920 0.890 0.920 0.880 0.920 1,115,891 1,006,772 0.9022 0.920 0.890 0.920 0.880 0.920 1,115,891 0.9022 5.75%
2025-03-04 0 0.870 0.840 0.870 0.830 0.880 636,800 541,824 0.8509 0.870 0.840 0.870 0.830 0.880 636,800 0.8509 0.00%
2025-03-03 0 0.870 0.850 0.870 0.860 0.910 113,026 98,804 0.8742 0.870 0.850 0.870 0.860 0.910 113,026 0.8742 -1.14%
2025-02-28 0 0.880 0.850 0.880 0.850 0.880 449,600 388,800 0.8648 0.880 0.850 0.880 0.850 0.880 449,600 0.8648 -1.12%
2025-02-27 0 0.890 0.870 0.890 0.860 0.900 99,724 88,456 0.8870 0.890 0.870 0.890 0.860 0.900 99,724 0.8870 1.14%
2025-02-26 0 0.880 0.850 0.880 0.850 0.890 56,800 49,896 0.8785 0.880 0.850 0.880 0.850 0.890 56,800 0.8785 0.00%
2025-02-25 0 0.880 0.840 0.880 0.840 0.890 126,880 108,628 0.8561 0.880 0.840 0.880 0.840 0.890 126,880 0.8561 1.15%
2025-02-24 0 0.870 0.860 0.870 0.850 0.880 16,320 13,936 0.8539 0.870 0.860 0.870 0.850 0.880 16,320 0.8539 0.00%
2025-02-21 0 0.870 0.840 0.870 0.830 0.880 145,200 124,312 0.8561 0.870 0.840 0.870 0.830 0.880 145,200 0.8561 1.16%
2025-02-20 0 0.860 0.840 0.860 0.800 0.870 1,196,774 980,291 0.8191 0.860 0.840 0.860 0.800 0.870 1,196,774 0.8191 2.38%
2025-02-19 0 0.840 0.810 0.840 0.820 0.880 195,200 161,840 0.8291 0.840 0.810 0.840 0.820 0.880 195,200 0.8291 -1.18%
2025-02-18 0 0.850 0.830 0.850 0.820 0.850 43,968 37,107 0.8440 0.850 0.830 0.850 0.820 0.850 43,968 0.8440 0.00%
2025-02-17 0 0.850 0.820 0.850 0.820 0.850 193,640 162,072 0.8370 0.850 0.820 0.850 0.820 0.850 193,640 0.8370 0.00%
2025-02-14 0 0.850 0.830 0.850 0.810 0.850 207,243 172,378 0.8318 0.850 0.830 0.850 0.810 0.850 207,243 0.8318 1.19%
2025-02-13 0 0.840 0.820 0.840 0.830 0.860 453,680 384,800 0.8482 0.840 0.820 0.840 0.830 0.860 453,680 0.8482 0.00%
2025-02-12 0 0.840 0.820 0.840 0.820 0.840 315,900 262,153 0.8299 0.840 0.820 0.840 0.820 0.840 315,900 0.8299 0.00%
2025-02-11 0 0.840 0.820 0.840 0.810 0.840 88,513 73,637 0.8319 0.840 0.820 0.840 0.810 0.840 88,513 0.8319 0.00%
2025-02-10 0 0.840 0.820 0.840 0.800 0.840 188,960 152,860 0.8090 0.840 0.820 0.840 0.800 0.840 188,960 0.8090 1.20%
2025-02-07 0 0.830 0.810 0.840 - - 0 0 - 0.830 0.810 0.840 - - 0 - 0.00%
2025-02-06 0 0.830 0.830 0.840 0.820 0.860 165,600 138,192 0.8345 0.830 0.830 0.840 0.820 0.860 165,600 0.8345 -3.49%
2025-02-05 0 0.860 0.830 0.860 0.830 0.870 76,880 66,024 0.8588 0.860 0.830 0.860 0.830 0.870 76,880 0.8588 0.00%
2025-02-04 0 0.860 0.820 0.860 0.810 0.860 103,200 86,328 0.8365 0.860 0.820 0.860 0.810 0.860 103,200 0.8365 1.18%
2025-02-03 0 0.850 0.830 0.850 0.840 0.850 9,600 8,088 0.8425 0.850 0.830 0.850 0.840 0.850 9,600 0.8425 2.41%
2025-01-28 0 0.830 0.810 0.840 - - 0 0 - 0.830 0.810 0.840 - - 0 - 0.00%
2025-01-27 0 0.830 0.810 0.830 0.810 0.830 25,040 20,464 0.8173 0.830 0.810 0.830 0.810 0.830 25,040 0.8173 0.00%
2025-01-24 0 0.830 0.820 0.830 0.810 0.840 58,400 48,040 0.8226 0.830 0.820 0.830 0.810 0.840 58,400 0.8226 1.22%
2025-01-23 0 0.820 0.810 0.820 0.800 0.850 164,015 133,180 0.8120 0.820 0.810 0.820 0.800 0.850 164,015 0.8120 -1.20%
2025-01-22 0 0.830 0.810 0.830 0.810 0.840 89,600 73,496 0.8203 0.830 0.810 0.830 0.810 0.840 89,600 0.8203 -2.35%
2025-01-21 0 0.850 0.820 0.850 0.820 0.860 10,400 8,776 0.8438 0.850 0.820 0.850 0.820 0.860 10,400 0.8438 1.19%
2025-01-20 0 0.840 0.810 0.840 0.810 0.860 148,584 122,903 0.8272 0.840 0.810 0.840 0.810 0.860 148,584 0.8272 2.44%
2025-01-17 0 0.820 0.800 0.820 0.800 0.830 263,280 211,357 0.8028 0.820 0.800 0.820 0.800 0.830 263,280 0.8028 1.23%
2025-01-16 0 0.810 0.800 0.810 0.790 0.830 246,000 197,080 0.8011 0.810 0.800 0.810 0.790 0.830 246,000 0.8011 0.00%
2025-01-15 0 0.810 0.800 0.810 0.800 0.870 132,000 107,752 0.8163 0.810 0.800 0.810 0.800 0.870 132,000 0.8163 0.00%
2025-01-14 0 0.810 0.790 0.810 0.790 0.820 343,084 275,974 0.8044 0.810 0.790 0.810 0.790 0.820 343,084 0.8044 0.00%
2025-01-13 0 0.810 0.800 0.810 0.790 0.810 100,800 80,512 0.7987 0.810 0.800 0.810 0.790 0.810 100,800 0.7987 -1.22%
2025-01-10 0 0.820 0.800 0.820 0.800 0.820 146,056 117,475 0.8043 0.820 0.800 0.820 0.800 0.820 146,056 0.8043 -1.20%
2025-01-09 0 0.830 0.810 0.830 0.800 0.830 203,920 165,480 0.8115 0.830 0.810 0.830 0.800 0.830 203,920 0.8115 0.00%
2025-01-08 0 0.830 0.800 0.830 0.800 0.830 124,800 101,520 0.8135 0.830 0.800 0.830 0.800 0.830 124,800 0.8135 0.00%
2025-01-07 0 0.830 0.810 0.830 0.800 0.840 300,800 243,488 0.8095 0.830 0.810 0.830 0.800 0.840 300,800 0.8095 -2.35%
2025-01-06 0 0.850 0.830 0.850 0.820 0.850 1,422,810 1,182,080 0.8308 0.850 0.830 0.850 0.820 0.850 1,422,810 0.8308 -1.16%
2025-01-03 0 0.860 0.830 0.860 0.830 0.860 132,800 112,376 0.8462 0.860 0.830 0.860 0.830 0.860 132,800 0.8462 0.00%
2025-01-02 0 0.860 0.830 0.860 0.840 0.880 509,600 429,368 0.8426 0.860 0.830 0.860 0.840 0.880 509,600 0.8426 -2.27%
2024-12-31 0 0.880 0.840 0.880 0.860 0.880 18,400 16,064 0.8730 0.880 0.840 0.880 0.860 0.880 18,400 0.8730 2.33%
2024-12-30 0 0.860 0.850 0.860 0.840 0.890 226,520 192,536 0.8500 0.860 0.850 0.860 0.840 0.890 226,520 0.8500 -3.37%
2024-12-27 0 0.890 0.870 0.890 0.870 0.890 121,132 107,040 0.8837 0.890 0.870 0.890 0.870 0.890 121,132 0.8837 0.00%
2024-12-24 0 0.890 0.860 0.890 - - 0 0 - 0.890 0.860 0.890 - - 0 - 0.00%
2024-12-23 0 0.890 0.870 0.890 0.870 0.900 87,200 77,112 0.8843 0.890 0.870 0.890 0.870 0.900 87,200 0.8843 0.00%
2024-12-20 0 0.890 0.880 0.890 0.870 0.910 231,200 206,200 0.8919 0.890 0.880 0.890 0.870 0.910 231,200 0.8919 -1.11%
2024-12-19 0 0.900 0.880 0.900 0.860 0.900 38,400 33,872 0.8821 0.900 0.880 0.900 0.860 0.900 38,400 0.8821 0.00%
2024-12-18 0 0.900 0.880 0.900 0.860 0.900 28,800 25,296 0.8783 0.900 0.880 0.900 0.860 0.900 28,800 0.8783 2.27%
2024-12-17 0 0.880 0.860 0.880 0.860 0.880 7,200 6,248 0.8678 0.880 0.860 0.880 0.860 0.880 7,200 0.8678 -1.12%
2024-12-16 0 0.890 0.870 0.890 0.890 0.900 3,200 2,856 0.8925 0.890 0.870 0.890 0.890 0.900 3,200 0.8925 0.00%
2024-12-13 0 0.890 0.860 0.890 0.860 0.900 61,222 54,266 0.8864 0.890 0.860 0.890 0.860 0.900 61,222 0.8864 1.14%
2024-12-12 0 0.880 0.860 0.880 0.860 0.890 80,000 70,528 0.8816 0.880 0.860 0.880 0.860 0.890 80,000 0.8816 2.33%
2024-12-11 0 0.860 0.860 0.880 0.860 0.880 328,800 283,504 0.8622 0.860 0.860 0.880 0.860 0.880 328,800 0.8622 -3.37%
2024-12-10 0 0.890 0.860 0.890 0.860 0.900 418,400 363,992 0.8700 0.890 0.860 0.890 0.860 0.900 418,400 0.8700 1.14%
2024-12-09 0 0.880 0.870 0.880 0.850 0.880 616,800 532,408 0.8632 0.880 0.870 0.880 0.850 0.880 616,800 0.8632 0.00%
2024-12-06 0 0.880 0.870 0.880 0.860 0.880 54,400 47,096 0.8657 0.880 0.870 0.880 0.860 0.880 54,400 0.8657 0.00%
2024-12-05 0 0.880 0.860 0.880 0.850 0.880 156,400 133,896 0.8561 0.880 0.860 0.880 0.850 0.880 156,400 0.8561 0.00%
2024-12-04 0 0.880 0.860 0.880 0.860 0.900 108,626 95,168 0.8761 0.880 0.860 0.880 0.860 0.900 108,626 0.8761 0.00%
2024-12-03 0 0.880 0.850 0.890 0.840 0.890 438,852 374,514 0.8534 0.880 0.850 0.890 0.840 0.890 438,852 0.8534 0.00%
2024-12-02 0 0.880 0.860 0.880 0.860 0.900 129,940 113,842 0.8761 0.880 0.860 0.880 0.860 0.900 129,940 0.8761 -1.12%
2024-11-29 0 0.890 0.890 0.900 0.860 0.900 71,872 63,309 0.8809 0.890 0.890 0.900 0.860 0.900 71,872 0.8809 0.00%
2024-11-28 0 0.890 0.870 0.890 0.850 0.900 226,400 194,584 0.8595 0.890 0.870 0.890 0.850 0.900 226,400 0.8595 0.00%
2024-11-27 0 0.890 0.870 0.890 0.860 0.890 67,872 59,693 0.8795 0.890 0.870 0.890 0.860 0.890 67,872 0.8795 0.00%
2024-11-26 0 0.890 0.870 0.900 - - 0 0 - 0.890 0.870 0.900 - - 0 - 0.00%
2024-11-25 0 0.890 0.880 0.890 0.870 0.900 156,040 138,233 0.8859 0.890 0.880 0.890 0.870 0.900 156,040 0.8859 1.14%
2024-11-22 0 0.880 0.870 0.880 0.840 0.910 894,416 774,761 0.8662 0.880 0.870 0.880 0.840 0.910 894,416 0.8662 -5.38%
2024-11-21 0 0.930 0.900 0.930 0.900 0.930 43,200 40,016 0.9263 0.930 0.900 0.930 0.900 0.930 43,200 0.9263 0.00%
2024-11-20 0 0.930 0.910 0.940 0.890 0.940 271,200 254,152 0.9371 0.930 0.910 0.940 0.890 0.940 271,200 0.9371 0.00%
2024-11-19 0 0.930 0.910 0.930 0.880 0.930 290,506 265,940 0.9154 0.930 0.910 0.930 0.880 0.930 290,506 0.9154 2.20%
2024-11-18 0 0.910 0.890 0.910 0.870 0.910 42,400 37,696 0.8891 0.910 0.890 0.910 0.870 0.910 42,400 0.8891 1.11%
2024-11-15 0 0.900 0.860 0.900 0.860 0.920 167,400 151,652 0.9059 0.900 0.860 0.900 0.860 0.920 167,400 0.9059 0.00%
2024-11-14 0 0.900 0.850 0.890 0.840 0.920 574,560 492,227 0.8567 0.900 0.850 0.890 0.840 0.920 574,560 0.8567 0.00%
2024-11-13 0 0.900 0.890 0.900 0.890 0.930 261,600 235,848 0.9016 0.900 0.890 0.900 0.890 0.930 261,600 0.9016 -1.10%
2024-11-12 0 0.910 0.910 0.950 0.900 0.980 1,190,464 1,095,599 0.9203 0.910 0.910 0.950 0.900 0.980 1,190,464 0.9203 -8.08%
2024-11-11 0 0.990 0.970 0.990 0.960 1.030 802,400 782,016 0.9746 0.990 0.970 0.990 0.960 1.030 802,400 0.9746 -2.94%
2024-11-08 0 1.020 1.010 1.020 1.010 1.040 354,400 360,440 1.0170 1.020 1.010 1.020 1.010 1.040 354,400 1.0170 0.00%
2024-11-07 0 1.020 1.010 1.020 1.000 1.050 562,400 572,680 1.0183 1.020 1.010 1.020 1.000 1.050 562,400 1.0183 -0.97%
2024-11-06 0 1.030 1.000 1.030 0.990 1.070 503,040 503,480 1.0009 1.030 1.000 1.030 0.990 1.070 503,040 1.0009 -1.90%
2024-11-05 0 1.050 1.030 1.050 1.000 1.050 274,646 282,433 1.0284 1.050 1.030 1.050 1.000 1.050 274,646 1.0284 1.94%
2024-11-04 0 1.030 1.010 1.030 1.010 1.030 88,800 91,336 1.0286 1.030 1.010 1.030 1.010 1.030 88,800 1.0286 1.98%
2024-11-01 0 1.010 1.010 1.020 0.990 1.050 662,800 667,068 1.0064 1.010 1.010 1.020 0.990 1.050 662,800 1.0064 1.00%
2024-10-31 0 1.000 1.000 1.030 0.980 1.080 1,552,440 1,581,880 1.0190 1.000 1.000 1.030 0.980 1.080 1,552,440 1.0190 -7.41%
2024-10-30 0 1.080 1.050 1.080 1.050 1.090 493,600 526,128 1.0659 1.080 1.050 1.080 1.050 1.090 493,600 1.0659 -0.92%
2024-10-29 0 1.090 1.070 1.090 1.070 1.120 23,985 26,048 1.0860 1.090 1.070 1.090 1.070 1.120 23,985 1.0860 0.00%
2024-10-28 0 1.090 1.080 1.090 1.050 1.100 361,600 389,168 1.0762 1.090 1.080 1.090 1.050 1.100 361,600 1.0762 0.93%
2024-10-25 0 1.080 1.080 1.130 1.080 1.180 880,263 982,706 1.1164 1.080 1.080 1.130 1.080 1.180 880,263 1.1164 -8.47%
2024-10-24 0 1.180 1.130 1.180 1.120 1.180 60,000 68,584 1.1431 1.180 1.130 1.180 1.120 1.180 60,000 1.1431 0.00%
2024-10-23 0 1.180 1.140 1.180 1.150 1.200 26,400 31,144 1.1797 1.180 1.140 1.180 1.150 1.200 26,400 1.1797 -0.84%
2024-10-22 0 1.190 1.130 1.190 1.140 1.190 17,600 20,440 1.1614 1.190 1.130 1.190 1.140 1.190 17,600 1.1614 0.00%
2024-10-21 0 1.190 1.130 1.190 1.140 1.190 112,456 129,938 1.1555 1.190 1.130 1.190 1.140 1.190 112,456 1.1555 0.85%
2024-10-18 0 1.180 1.130 1.180 1.130 1.200 22,400 25,816 1.1525 1.180 1.130 1.180 1.130 1.200 22,400 1.1525 3.51%
2024-10-17 0 1.140 1.100 1.150 1.080 1.180 552,000 614,832 1.1138 1.140 1.100 1.150 1.080 1.180 552,000 1.1138 -0.87%
2024-10-16 0 1.150 1.150 1.170 1.140 1.180 190,272 219,016 1.1511 1.150 1.150 1.170 1.140 1.180 190,272 1.1511 -1.71%
2024-10-15 0 1.170 1.140 1.170 1.140 1.200 117,600 135,272 1.1503 1.170 1.140 1.170 1.140 1.200 117,600 1.1503 0.00%
2024-10-14 0 1.170 1.160 1.170 1.160 1.250 290,400 340,464 1.1724 1.170 1.160 1.170 1.160 1.250 290,400 1.1724 -3.31%
2024-10-10 0 1.210 1.170 1.210 1.160 1.210 315,028 375,849 1.1931 1.210 1.170 1.210 1.160 1.210 315,028 1.1931 0.83%
2024-10-09 0 1.200 1.150 1.210 1.150 1.230 817,600 964,512 1.1797 1.200 1.150 1.210 1.150 1.230 817,600 1.1797 -0.83%
2024-10-08 0 1.210 1.170 1.210 1.160 1.300 830,800 1,007,760 1.2130 1.210 1.170 1.210 1.160 1.300 830,800 1.2130 -3.97%
2024-10-07 0 1.260 1.260 1.280 1.220 1.280 1,438,257 1,788,712 1.2437 1.260 1.260 1.280 1.220 1.280 1,438,257 1.2437 3.28%
2024-10-04 0 1.220 1.190 1.220 1.180 1.250 793,752 961,748 1.2116 1.220 1.190 1.220 1.180 1.250 793,752 1.2116 0.83%
2024-10-03 0 1.210 1.210 1.220 1.170 1.290 785,971 955,858 1.2161 1.210 1.210 1.220 1.170 1.290 785,971 1.2161 -2.42%
2024-10-02 0 1.240 1.240 1.260 1.130 1.300 7,071,130 8,422,441 1.1911 1.240 1.240 1.260 1.130 1.300 7,071,130 1.1911 8.77%
2024-09-30 0 1.140 1.130 1.140 1.130 1.140 3,233,840 3,685,180 1.1396 1.140 1.130 1.140 1.130 1.140 3,233,840 1.1396 0.88%
2024-09-27 0 1.130 1.100 1.130 1.090 1.140 244,720 273,386 1.1171 1.130 1.100 1.130 1.090 1.140 244,720 1.1171 0.89%
2024-09-26 0 1.120 1.100 1.120 1.080 1.140 224,662 249,863 1.1122 1.120 1.100 1.120 1.080 1.140 224,662 1.1122 1.82%
2024-09-25 0 1.100 1.090 1.100 1.070 1.130 46,600 50,580 1.0854 1.100 1.090 1.100 1.070 1.130 46,600 1.0854 1.85%
2024-09-24 0 1.080 1.060 1.080 1.050 1.080 80,840 86,113 1.0652 1.080 1.060 1.080 1.050 1.080 80,840 1.0652 0.00%
2024-09-23 0 1.080 1.060 1.080 1.050 1.140 380,515 403,922 1.0615 1.080 1.060 1.080 1.050 1.140 380,515 1.0615 -0.92%
2024-09-20 0 1.090 1.070 1.090 1.070 1.120 119,600 128,836 1.0772 1.090 1.070 1.090 1.070 1.120 119,600 1.0772 0.93%
2024-09-19 0 1.080 1.060 1.070 1.060 1.080 342,240 366,211 1.0700 1.080 1.060 1.070 1.060 1.080 342,240 1.0700 0.00%
2024-09-17 0 1.080 1.060 1.080 1.050 1.080 280,660 298,393 1.0632 1.080 1.060 1.080 1.050 1.080 280,660 1.0632 0.00%
2024-09-16 0 1.080 1.070 1.080 1.060 1.100 339,200 365,704 1.0781 1.080 1.070 1.080 1.060 1.100 339,200 1.0781 -1.82%
2024-09-13 0 1.100 1.060 1.100 1.060 1.100 87,292 93,973 1.0765 1.100 1.060 1.100 1.060 1.100 87,292 1.0765 1.85%
2024-09-12 0 1.080 1.060 1.070 1.060 1.100 52,504 56,594 1.0779 1.080 1.060 1.070 1.060 1.100 52,504 1.0779 0.00%
2024-09-11 0 1.080 1.060 1.080 1.070 1.100 88,546 95,311 1.0764 1.080 1.060 1.080 1.070 1.100 88,546 1.0764 -1.82%
2024-09-10 0 1.100 1.070 1.100 1.070 1.100 6,400 6,936 1.0838 1.100 1.070 1.100 1.070 1.100 6,400 1.0838 1.85%
2024-09-09 0 1.080 1.070 1.090 1.080 1.140 103,120 111,612 1.0824 1.080 1.070 1.090 1.080 1.140 103,120 1.0824 0.00%
2024-09-05 0 1.080 1.080 1.130 1.080 1.120 36,800 40,112 1.0900 1.080 1.080 1.130 1.080 1.120 36,800 1.0900 -2.70%
2024-09-04 0 1.110 1.080 1.110 1.070 1.110 56,197 61,206 1.0891 1.110 1.080 1.110 1.070 1.110 56,197 1.0891 0.00%
2024-09-03 0 1.110 1.080 1.110 - - 0 0 - 1.110 1.080 1.110 - - 0 - 0.00%
2024-09-02 0 1.110 1.090 1.110 1.090 1.110 22,400 24,512 1.0943 1.110 1.090 1.110 1.090 1.110 22,400 1.0943 0.00%
2024-08-30 0 1.110 1.090 1.110 1.080 1.110 42,344 46,587 1.1002 1.110 1.090 1.110 1.080 1.110 42,344 1.1002 0.00%
2024-08-29 0 1.110 1.090 1.110 1.090 1.120 27,500 30,054 1.0929 1.110 1.090 1.110 1.090 1.120 27,500 1.0929 0.91%
2024-08-28 0 1.100 1.090 1.100 1.090 1.140 526,000 585,732 1.1136 1.100 1.090 1.100 1.090 1.140 526,000 1.1136 -3.51%
2024-08-27 0 1.140 1.120 1.150 1.130 1.170 198,800 226,128 1.1375 1.140 1.120 1.150 1.130 1.170 198,800 1.1375 0.00%
2024-08-26 0 1.140 1.130 1.140 1.130 1.150 313,600 357,464 1.1399 1.140 1.130 1.140 1.130 1.150 313,600 1.1399 -0.87%
2024-08-23 0 1.150 1.130 1.150 1.140 1.150 138,400 157,832 1.1404 1.150 1.130 1.150 1.140 1.150 138,400 1.1404 0.88%
2024-08-22 0 1.140 1.120 1.140 1.130 1.150 60,800 69,176 1.1378 1.140 1.120 1.140 1.130 1.150 60,800 1.1378 -0.87%
2024-08-21 0 1.150 1.120 1.150 1.130 1.150 34,000 38,552 1.1339 1.150 1.120 1.150 1.130 1.150 34,000 1.1339 0.00%
2024-08-20 0 1.150 1.120 1.150 - - 0 0 - 1.150 1.120 1.150 - - 0 - 0.00%
2024-08-19 0 1.150 1.130 1.150 1.130 1.150 82,400 93,936 1.1400 1.150 1.130 1.150 1.130 1.150 82,400 1.1400 0.00%
2024-08-16 0 1.150 1.130 1.150 1.130 1.150 39,040 44,651 1.1437 1.150 1.130 1.150 1.130 1.150 39,040 1.1437 0.88%
2024-08-15 0 1.140 1.120 1.140 1.120 1.150 8,080 9,207 1.1395 1.140 1.120 1.140 1.120 1.150 8,080 1.1395 -0.87%
2024-08-14 0 1.150 1.120 1.150 1.120 1.150 64,000 72,456 1.1321 1.150 1.120 1.150 1.120 1.150 64,000 1.1321 0.00%
2024-08-13 0 1.150 1.130 1.150 1.130 1.150 5,600 6,384 1.1400 1.150 1.130 1.150 1.130 1.150 5,600 1.1400 0.00%
2024-08-12 0 1.150 1.120 1.150 1.130 1.180 4,800 5,520 1.1500 1.150 1.120 1.150 1.130 1.180 4,800 1.1500 0.00%
2024-08-09 0 1.150 1.140 1.150 1.140 1.180 147,604 169,696 1.1497 1.150 1.140 1.150 1.140 1.180 147,604 1.1497 0.00%
2024-08-08 0 1.150 1.130 1.160 - - 0 0 - 1.150 1.130 1.160 - - 0 - -0.86%
2024-08-07 0 1.160 1.140 1.160 1.130 1.160 61,600 70,848 1.1501 1.160 1.140 1.160 1.130 1.160 61,600 1.1501 -0.85%
2024-08-06 0 1.170 1.140 1.170 1.130 1.170 36,000 41,960 1.1656 1.170 1.140 1.170 1.130 1.170 36,000 1.1656 2.63%
2024-08-05 0 1.140 1.120 1.140 1.120 1.140 5,600 6,336 1.1314 1.140 1.120 1.140 1.120 1.140 5,600 1.1314 -0.87%
2024-08-02 0 1.150 1.140 1.150 1.140 1.170 128,000 147,184 1.1499 1.150 1.140 1.150 1.140 1.170 128,000 1.1499 -1.71%
2024-08-01 0 1.170 1.150 1.170 1.140 1.180 28,000 32,312 1.1540 1.170 1.150 1.170 1.140 1.180 28,000 1.1540 -0.85%
2024-07-31 0 1.180 1.150 1.180 1.150 1.190 7,200 8,464 1.1756 1.180 1.150 1.180 1.150 1.190 7,200 1.1756 0.85%
2024-07-30 0 1.170 1.130 1.170 1.140 1.180 112,800 131,472 1.1655 1.170 1.130 1.170 1.140 1.180 112,800 1.1655 -1.68%
2024-07-29 0 1.190 1.170 1.190 1.170 1.200 74,480 87,835 1.1793 1.190 1.170 1.190 1.170 1.200 74,480 1.1793 0.00%
2024-07-26 0 1.190 1.160 1.190 1.160 1.200 5,600 6,624 1.1829 1.190 1.160 1.190 1.160 1.200 5,600 1.1829 1.71%
2024-07-25 0 1.170 1.160 1.170 1.160 1.200 105,580 124,575 1.1799 1.170 1.160 1.170 1.160 1.200 105,580 1.1799 -2.50%
2024-07-24 0 1.200 1.170 1.200 1.170 1.250 114,400 136,520 1.1934 1.200 1.170 1.200 1.170 1.250 114,400 1.1934 -0.83%
2024-07-23 0 1.210 1.180 1.210 1.170 1.210 50,160 59,314 1.1825 1.210 1.180 1.210 1.170 1.210 50,160 1.1825 -0.82%
2024-07-22 0 1.220 1.180 1.220 1.160 1.220 35,200 42,360 1.2034 1.220 1.180 1.220 1.160 1.220 35,200 1.2034 0.83%
2024-07-19 0 1.210 1.200 1.220 1.210 1.230 61,600 74,928 1.2164 1.210 1.200 1.220 1.210 1.230 61,600 1.2164 -3.97%
2024-07-18 0 1.260 1.260 1.300 1.200 1.260 95,266 115,078 1.2080 1.260 1.260 1.300 1.200 1.260 95,266 1.2080 4.13%
2024-07-17 0 1.210 1.200 1.220 1.210 1.260 141,600 172,472 1.2180 1.210 1.200 1.220 1.210 1.260 141,600 1.2180 -3.97%
2024-07-16 0 1.260 1.210 1.260 - - 0 0 - 1.260 1.210 1.260 - - 0 - -0.79%
2024-07-15 0 1.270 1.230 1.270 1.220 1.280 16,000 20,016 1.2510 1.270 1.230 1.270 1.220 1.280 16,000 1.2510 -0.78%
2024-07-12 0 1.280 1.230 1.280 1.200 1.300 66,030 81,931 1.2408 1.280 1.230 1.280 1.200 1.300 66,030 1.2408 2.40%
2024-07-11 0 1.250 1.210 1.250 1.190 1.250 33,360 40,279 1.2074 1.250 1.210 1.250 1.190 1.250 33,360 1.2074 0.00%
2024-07-10 0 1.250 1.230 1.250 1.250 1.260 818,907 1,023,701 1.2501 1.250 1.230 1.250 1.250 1.260 818,907 1.2501 0.00%
2024-07-09 0 1.250 1.250 1.310 1.210 1.300 3,257,537 4,126,196 1.2667 1.250 1.250 1.310 1.210 1.300 3,257,537 1.2667 3.31%
2024-07-08 0 1.210 1.150 1.210 1.140 1.210 84,560 98,424 1.1640 1.210 1.150 1.210 1.140 1.210 84,560 1.1640 2.54%
2024-07-05 0 1.180 1.160 1.180 1.160 1.220 61,600 72,720 1.1805 1.180 1.160 1.180 1.160 1.220 61,600 1.1805 -0.84%
2024-07-04 0 1.190 1.180 1.190 1.150 1.190 54,383 63,404 1.1659 1.190 1.180 1.190 1.150 1.190 54,383 1.1659 0.00%
2024-07-03 0 1.190 1.160 1.190 1.160 1.220 124,000 147,688 1.1910 1.190 1.160 1.190 1.160 1.220 124,000 1.1910 0.00%
2024-07-02 0 1.190 1.150 1.190 1.150 1.210 197,920 233,232 1.1784 1.190 1.150 1.190 1.150 1.210 197,920 1.1784 0.00%
2024-06-28 0 1.190 1.180 1.190 1.160 1.200 176,560 207,048 1.1727 1.190 1.180 1.190 1.160 1.200 176,560 1.1727 0.00%
2024-06-27 0 1.190 1.160 1.200 1.160 1.210 194,400 230,320 1.1848 1.190 1.160 1.200 1.160 1.210 194,400 1.1848 -0.83%
2024-06-26 0 1.200 1.180 1.200 1.180 1.200 111,200 133,024 1.1963 1.200 1.180 1.200 1.180 1.200 111,200 1.1963 -0.83%
2024-06-25 0 1.210 1.200 1.210 1.180 1.210 86,000 102,536 1.1923 1.210 1.200 1.210 1.180 1.210 86,000 1.1923 -4.72%
2024-06-24 0 1.270 1.240 1.270 - - 0 0 - 1.270 1.240 1.270 - - 0 - 0.00%
2024-06-21 0 1.270 1.250 1.270 1.250 1.290 256,480 323,409 1.2610 1.270 1.250 1.270 1.250 1.290 256,480 1.2610 -2.31%
2024-06-20 0 1.300 1.290 1.300 1.280 1.320 7,515,826 9,695,815 1.2901 1.300 1.290 1.300 1.280 1.320 7,515,826 1.2901 -2.99%
2024-06-19 0 1.340 1.290 1.340 1.300 1.340 42,800 55,868 1.3053 1.340 1.290 1.340 1.300 1.340 42,800 1.3053 2.29%
2024-06-18 0 1.310 1.290 1.310 1.280 1.310 33,600 43,456 1.2933 1.310 1.290 1.310 1.280 1.310 33,600 1.2933 -2.24%
2024-06-17 0 1.340 1.290 1.340 1.280 1.340 139,360 180,030 1.2918 1.340 1.290 1.340 1.280 1.340 139,360 1.2918 0.00%
2024-06-14 0 1.340 1.300 1.340 1.250 1.340 86,400 112,696 1.3044 1.340 1.300 1.340 1.250 1.340 86,400 1.3044 3.08%
2024-06-13 0 1.300 1.260 1.300 1.250 1.300 13,840 17,348 1.2535 1.300 1.260 1.300 1.250 1.300 13,840 1.2535 0.00%
2024-06-12 0 1.300 1.230 1.280 1.260 1.320 40,800 51,696 1.2671 1.300 1.230 1.280 1.260 1.320 40,800 1.2671 3.17%
2024-06-11 0 1.260 1.230 1.260 1.230 1.290 199,200 248,248 1.2462 1.260 1.230 1.260 1.230 1.290 199,200 1.2462 -2.33%
2024-06-07 0 1.290 1.290 1.340 1.290 1.340 71,200 93,928 1.3192 1.290 1.290 1.340 1.290 1.340 71,200 1.3192 -3.01%
2024-06-06 0 1.330 1.300 1.330 1.300 1.330 68,000 88,480 1.3012 1.330 1.300 1.330 1.300 1.330 68,000 1.3012 1.53%
2024-06-05 0 1.310 1.310 1.330 1.310 1.340 44,000 57,704 1.3115 1.310 1.310 1.330 1.310 1.340 44,000 1.3115 -2.24%
2024-06-04 0 1.340 1.300 1.340 1.300 1.350 16,000 21,288 1.3305 1.340 1.300 1.340 1.300 1.350 16,000 1.3305 1.52%
2024-06-03 0 1.320 1.270 1.320 1.290 1.320 138,000 178,072 1.2904 1.320 1.270 1.320 1.290 1.320 138,000 1.2904 0.76%
2024-05-31 0 1.310 1.280 1.310 1.280 1.320 333,600 433,664 1.3000 1.310 1.280 1.310 1.280 1.320 333,600 1.3000 0.00%
2024-05-30 0 1.310 1.290 1.310 1.270 1.310 25,600 33,376 1.3038 1.310 1.290 1.310 1.270 1.310 25,600 1.3038 0.00%
2024-05-29 0 1.310 1.300 1.310 1.260 1.320 354,800 460,988 1.2993 1.310 1.300 1.310 1.260 1.320 354,800 1.2993 0.00%
2024-05-28 0 1.310 1.290 1.310 1.290 1.340 27,360 35,617 1.3018 1.310 1.290 1.310 1.290 1.340 27,360 1.3018 0.00%
2024-05-27 0 1.310 1.290 1.310 1.280 1.310 76,960 99,688 1.2953 1.310 1.290 1.310 1.280 1.310 76,960 1.2953 -2.96%
2024-05-24 0 1.350 1.290 1.340 1.280 1.350 145,600 189,920 1.3044 1.350 1.290 1.340 1.280 1.350 145,600 1.3044 1.50%
2024-05-23 0 1.330 1.300 1.330 1.290 1.340 65,600 85,720 1.3067 1.330 1.300 1.330 1.290 1.340 65,600 1.3067 -0.75%
2024-05-22 0 1.340 1.310 1.340 1.290 1.340 72,080 95,048 1.3186 1.340 1.310 1.340 1.290 1.340 72,080 1.3186 3.08%
2024-05-21 0 1.300 1.280 1.320 1.280 1.320 244,960 317,912 1.2978 1.300 1.280 1.320 1.280 1.320 244,960 1.2978 -1.52%
2024-05-20 0 1.320 1.320 1.350 1.320 1.360 308,800 413,640 1.3395 1.320 1.320 1.350 1.320 1.360 308,800 1.3395 1.54%
2024-05-17 0 1.300 1.300 1.310 1.290 1.340 364,880 475,402 1.3029 1.300 1.300 1.310 1.290 1.340 364,880 1.3029 -2.26%
2024-05-16 0 1.330 1.310 1.330 1.300 1.340 333,200 433,896 1.3022 1.330 1.310 1.330 1.300 1.340 333,200 1.3022 2.31%
2024-05-14 0 1.300 1.290 1.300 1.290 1.300 18,332 23,771 1.2967 1.300 1.290 1.300 1.290 1.300 18,332 1.2967 0.00%
2024-05-13 0 1.300 1.290 1.300 1.270 1.340 184,160 240,505 1.3060 1.300 1.290 1.300 1.270 1.340 184,160 1.3060 0.78%
2024-05-10 0 1.290 1.270 1.290 1.220 1.290 522,102 649,260 1.2436 1.290 1.270 1.290 1.220 1.290 522,102 1.2436 1.57%
2024-05-09 0 1.270 1.240 1.270 1.240 1.300 138,080 175,496 1.2710 1.270 1.240 1.270 1.240 1.300 138,080 1.2710 -1.55%
2024-05-08 0 1.290 1.260 1.290 - - 0 0 - 1.290 1.260 1.290 - - 0 - -0.77%
2024-05-07 0 1.300 1.280 1.300 1.230 1.300 513,200 659,348 1.2848 1.300 1.280 1.300 1.230 1.300 513,200 1.2848 1.56%
2024-05-06 0 1.280 1.260 1.280 1.270 1.280 31,200 39,816 1.2762 1.280 1.260 1.280 1.270 1.280 31,200 1.2762 -0.78%
2024-05-03 0 1.290 1.270 1.290 1.260 1.340 16,800 22,008 1.3100 1.290 1.270 1.290 1.260 1.340 16,800 1.3100 0.78%
2024-05-02 0 1.280 1.240 1.280 - - 0 0 - 1.280 1.240 1.280 - - 0 - 0.00%
2024-04-30 0 1.280 1.220 1.280 - - 0 0 - 1.280 1.220 1.280 - - 0 - -0.78%
2024-04-29 0 1.290 1.220 1.290 1.200 1.290 72,080 88,248 1.2243 1.290 1.220 1.290 1.200 1.290 72,080 1.2243 4.03%
2024-04-26 0 1.240 1.210 1.240 1.200 1.250 227,200 277,648 1.2220 1.240 1.210 1.240 1.200 1.250 227,200 1.2220 0.81%
2024-04-25 0 1.230 1.200 1.230 1.200 1.240 104,800 127,408 1.2157 1.230 1.200 1.230 1.200 1.240 104,800 1.2157 -0.81%
2024-04-24 0 1.240 1.190 1.240 1.200 1.250 65,048 80,102 1.2314 1.240 1.190 1.240 1.200 1.250 65,048 1.2314 1.64%
2024-04-23 0 1.220 1.180 1.220 1.180 1.220 97,520 116,599 1.1956 1.220 1.180 1.220 1.180 1.220 97,520 1.1956 0.00%
2024-04-22 0 1.220 1.190 1.220 1.180 1.230 98,524 118,547 1.2032 1.220 1.190 1.220 1.180 1.230 98,524 1.2032 0.00%
2024-04-19 0 1.220 1.170 1.220 1.170 1.220 87,200 104,560 1.1991 1.220 1.170 1.220 1.170 1.220 87,200 1.1991 0.83%
2024-04-18 0 1.210 1.160 1.220 - - 0 0 - 1.210 1.160 1.220 - - 0 - 0.00%
2024-04-17 0 1.210 1.170 1.220 1.180 1.220 3,200 3,832 1.1975 1.210 1.170 1.220 1.180 1.220 3,200 1.1975 0.83%
2024-04-16 0 1.200 1.200 1.250 1.190 1.260 112,892 136,747 1.2113 1.200 1.200 1.250 1.190 1.260 112,892 1.2113 -5.51%
2024-04-15 0 1.270 1.200 1.270 1.260 1.270 2,400 3,032 1.2633 1.270 1.200 1.270 1.260 1.270 2,400 1.2633 4.96%
2024-04-12 0 1.210 1.190 1.210 1.210 1.240 67,890 82,844 1.2203 1.210 1.190 1.210 1.210 1.240 67,890 1.2203 -0.82%
2024-04-11 0 1.220 1.210 1.220 1.210 1.270 430,400 526,352 1.2229 1.220 1.210 1.220 1.210 1.270 430,400 1.2229 -5.43%
2024-04-10 0 1.290 1.240 1.290 1.240 1.310 255,200 319,248 1.2510 1.290 1.240 1.290 1.240 1.310 255,200 1.2510 0.00%
2024-04-09 0 1.290 1.250 1.290 1.200 1.290 229,600 284,680 1.2399 1.290 1.250 1.290 1.200 1.290 229,600 1.2399 0.00%
2024-04-08 0 1.290 1.270 1.290 1.270 1.310 40,800 52,608 1.2894 1.290 1.270 1.290 1.270 1.310 40,800 1.2894 -1.53%
2024-04-05 0 1.310 1.310 1.350 1.240 1.310 56,000 72,968 1.3030 1.310 1.310 1.350 1.240 1.310 56,000 1.3030 2.34%
2024-04-03 0 1.280 1.240 1.280 - - 0 0 - 1.280 1.240 1.280 - - 0 - 0.00%
2024-04-02 0 1.280 1.250 1.280 - - 0 0 - 1.280 1.250 1.280 - - 0 - 0.00%
2024-03-28 0 1.280 1.250 1.280 - - 0 0 - 1.280 1.250 1.280 - - 0 - 0.00%
2024-03-27 0 1.280 1.250 1.280 1.240 1.300 87,200 110,248 1.2643 1.280 1.250 1.280 1.240 1.300 87,200 1.2643 -0.78%
2024-03-26 0 1.290 1.240 1.290 1.250 1.290 4,064 5,173 1.2729 1.290 1.240 1.290 1.250 1.290 4,064 1.2729 0.00%
2024-03-25 0 1.290 1.260 1.290 1.230 1.340 151,200 189,344 1.2523 1.290 1.260 1.290 1.230 1.340 151,200 1.2523 1.57%
2024-03-22 0 1.270 1.230 1.270 1.250 1.350 102,400 128,576 1.2556 1.270 1.230 1.270 1.250 1.350 102,400 1.2556 0.00%
2024-03-21 0 1.270 1.250 1.270 1.250 1.270 19,340 24,186 1.2506 1.270 1.250 1.270 1.250 1.270 19,340 1.2506 0.00%
2024-03-20 0 1.270 1.230 1.270 - - 0 0 - 1.270 1.230 1.270 - - 0 - 0.00%
2024-03-19 0 1.270 1.220 1.270 1.230 1.270 59,680 74,771 1.2529 1.270 1.220 1.270 1.230 1.270 59,680 1.2529 0.00%
2024-03-18 0 1.270 1.250 1.270 1.250 1.270 240,800 305,040 1.2668 1.270 1.250 1.270 1.250 1.270 240,800 1.2668 0.00%
2024-03-15 0 1.270 1.250 1.270 1.250 1.270 48,800 61,496 1.2602 1.270 1.250 1.270 1.250 1.270 48,800 1.2602 -1.55%
2024-03-14 0 1.290 1.250 1.300 - - 0 0 - 1.290 1.250 1.300 - - 0 - 0.00%
2024-03-13 0 1.290 1.280 1.310 1.280 1.320 9,600 12,384 1.2900 1.290 1.280 1.310 1.280 1.320 9,600 1.2900 0.78%
2024-03-12 0 1.280 1.280 1.350 1.260 1.270 337,600 428,736 1.2700 1.280 1.280 1.350 1.260 1.270 337,600 1.2700 0.79%
2024-03-11 0 1.270 1.250 1.270 1.250 1.270 74,400 94,456 1.2696 1.270 1.250 1.270 1.250 1.270 74,400 1.2696 0.00%
2024-03-08 0 1.270 1.240 1.270 1.240 1.270 27,200 34,248 1.2591 1.270 1.240 1.270 1.240 1.270 27,200 1.2591 0.00%
2024-03-07 0 1.270 1.250 1.270 1.250 1.270 104,800 131,912 1.2587 1.270 1.250 1.270 1.250 1.270 104,800 1.2587 -0.78%
2024-03-06 0 1.280 1.250 1.280 1.240 1.280 18,720 23,320 1.2457 1.280 1.250 1.280 1.240 1.280 18,720 1.2457 0.00%
2024-03-05 0 1.280 1.240 1.280 1.250 1.300 144,320 183,944 1.2746 1.280 1.240 1.280 1.250 1.300 144,320 1.2746 0.00%
2024-03-04 0 1.280 1.280 1.330 1.240 1.360 18,440 23,770 1.2890 1.280 1.280 1.330 1.240 1.360 18,440 1.2890 -5.88%
2024-03-01 0 1.360 1.290 1.360 1.300 1.430 454,240 619,099 1.3629 1.360 1.290 1.360 1.300 1.430 454,240 1.3629 6.25%
2024-02-29 0 1.280 1.250 1.280 1.200 1.280 3,743,680 4,671,025 1.2477 1.280 1.250 1.280 1.200 1.280 3,743,680 1.2477 1.59%
2024-02-28 0 1.260 1.240 1.250 1.210 1.280 575,770 716,471 1.2444 1.260 1.240 1.250 1.210 1.280 575,770 1.2444 2.44%
2024-02-27 0 1.230 1.220 1.230 1.170 1.300 1,848,800 2,278,984 1.2327 1.230 1.220 1.230 1.170 1.300 1,848,800 1.2327 4.24%
2024-02-26 0 1.180 1.170 1.180 1.170 1.210 226,990 268,956 1.1849 1.180 1.170 1.180 1.170 1.210 226,990 1.1849 -3.28%
2024-02-23 0 1.220 1.220 1.230 1.170 1.230 349,040 416,167 1.1923 1.220 1.220 1.230 1.170 1.230 349,040 1.1923 0.83%
2024-02-22 0 1.210 1.200 1.210 1.130 1.210 637,600 761,184 1.1938 1.210 1.200 1.210 1.130 1.210 637,600 1.1938 0.00%
2024-02-21 0 1.210 1.200 1.210 1.180 1.250 439,866 538,139 1.2234 1.210 1.200 1.210 1.180 1.250 439,866 1.2234 -3.20%
2024-02-20 0 1.250 1.220 1.250 1.230 1.270 144,800 179,296 1.2382 1.250 1.220 1.250 1.230 1.270 144,800 1.2382 0.00%
2024-02-19 0 1.250 1.230 1.250 - - 0 0 - 1.250 1.230 1.250 - - 0 - 0.00%
2024-02-16 0 1.250 1.220 1.250 1.220 1.280 180,000 224,128 1.2452 1.250 1.220 1.250 1.220 1.280 180,000 1.2452 0.81%
2024-02-15 0 1.240 1.210 1.240 - - 0 0 - 1.240 1.210 1.240 - - 0 - 0.00%
2024-02-14 0 1.240 1.210 1.240 1.200 1.240 328,160 400,564 1.2206 1.240 1.210 1.240 1.200 1.240 328,160 1.2206 0.00%
2024-02-09 0 1.240 1.200 1.230 - - 40,000 49,600 1.2400 1.240 1.200 1.230 - - 40,000 1.2400 0.00%
2024-02-08 0 1.240 1.200 1.230 1.200 1.240 145,586 179,479 1.2328 1.240 1.200 1.230 1.200 1.240 145,586 1.2328 -0.80%
2024-02-07 0 1.250 1.200 1.240 1.200 1.250 52,080 63,597 1.2211 1.250 1.200 1.240 1.200 1.250 52,080 1.2211 1.63%
2024-02-06 0 1.230 1.210 1.220 1.200 1.240 80,000 97,968 1.2246 1.230 1.210 1.220 1.200 1.240 80,000 1.2246 0.00%
2024-02-05 0 1.230 1.200 1.230 - - 0 0 - 1.230 1.200 1.230 - - 0 - -0.81%
2024-02-02 0 1.240 1.210 1.230 1.200 1.240 16,800 20,384 1.2133 1.240 1.210 1.230 1.200 1.240 16,800 1.2133 0.81%
2024-02-01 0 1.230 1.210 1.220 1.200 1.230 134,400 161,648 1.2027 1.230 1.210 1.220 1.200 1.230 134,400 1.2027 -0.81%
2024-01-31 0 1.240 1.200 1.230 1.210 1.240 34,400 42,616 1.2388 1.240 1.200 1.230 1.210 1.240 34,400 1.2388 0.81%
2024-01-30 0 1.230 1.220 1.230 1.210 1.250 51,200 63,256 1.2355 1.230 1.220 1.230 1.210 1.250 51,200 1.2355 -1.60%
2024-01-29 0 1.250 1.230 1.240 1.230 1.250 37,600 46,856 1.2462 1.250 1.230 1.240 1.230 1.250 37,600 1.2462 0.00%
2024-01-26 0 1.250 1.230 1.240 1.230 1.260 40,000 49,952 1.2488 1.250 1.230 1.240 1.230 1.260 40,000 1.2488 0.00%
2024-01-25 0 1.250 1.230 1.240 1.230 1.260 106,880 134,104 1.2547 1.250 1.230 1.240 1.230 1.260 106,880 1.2547 -0.79%
2024-01-24 0 1.260 1.230 1.280 1.190 1.270 280,976 340,045 1.2102 1.260 1.230 1.280 1.190 1.270 280,976 1.2102 1.61%
2024-01-23 0 1.240 1.220 1.240 1.210 1.250 72,800 89,768 1.2331 1.240 1.220 1.240 1.210 1.250 72,800 1.2331 1.64%
2024-01-22 0 1.220 1.180 1.230 1.190 1.310 658,960 809,938 1.2291 1.220 1.180 1.230 1.190 1.310 658,960 1.2291 -6.87%
2024-01-19 0 1.310 1.300 1.310 1.300 1.320 86,400 112,952 1.3073 1.310 1.300 1.310 1.300 1.320 86,400 1.3073 -0.76%
2024-01-18 0 1.320 1.310 1.350 - - 0 0 - 1.320 1.310 1.350 - - 0 - 0.00%
2024-01-17 0 1.320 1.310 1.320 1.310 1.380 65,600 88,088 1.3428 1.320 1.310 1.320 1.310 1.380 65,600 1.3428 -3.65%
2024-01-16 0 1.370 1.350 1.370 1.350 1.380 340,800 463,080 1.3588 1.370 1.350 1.370 1.350 1.380 340,800 1.3588 -2.14%
2024-01-15 0 1.400 1.380 1.400 1.380 1.400 120,800 167,200 1.3841 1.400 1.380 1.400 1.380 1.400 120,800 1.3841 -0.71%
2024-01-12 0 1.410 1.380 1.410 1.380 1.410 43,500 60,741 1.3963 1.410 1.380 1.410 1.380 1.410 43,500 1.3963 0.00%
2024-01-11 0 1.410 1.370 1.410 1.360 1.440 24,788 34,400 1.3878 1.410 1.370 1.410 1.360 1.440 24,788 1.3878 1.44%
2024-01-10 0 1.390 1.360 1.390 1.360 1.440 392,800 544,368 1.3859 1.390 1.360 1.390 1.360 1.440 392,800 1.3859 -1.42%
2024-01-09 0 1.410 1.380 1.410 1.400 1.440 48,800 68,592 1.4056 1.410 1.380 1.410 1.400 1.440 48,800 1.4056 0.00%
2024-01-08 0 1.410 1.410 1.440 1.380 1.420 95,146 134,142 1.4099 1.410 1.410 1.440 1.380 1.420 95,146 1.4099 -2.76%
2024-01-05 0 1.450 1.430 1.450 1.420 1.460 75,200 108,120 1.4378 1.450 1.430 1.450 1.420 1.460 75,200 1.4378 2.11%
2024-01-04 0 1.420 1.420 1.460 1.420 1.470 134,080 192,548 1.4361 1.420 1.420 1.460 1.420 1.470 134,080 1.4361 -2.07%
2024-01-03 0 1.450 1.450 1.480 1.410 1.480 280,800 402,728 1.4342 1.450 1.450 1.480 1.410 1.480 280,800 1.4342 0.00%
2024-01-02 0 1.450 1.430 1.450 1.430 1.470 143,200 206,424 1.4415 1.450 1.430 1.450 1.430 1.470 143,200 1.4415 -2.03%
2023-12-29 0 1.480 1.420 1.480 1.420 1.480 294,506 422,602 1.4350 1.480 1.420 1.480 1.420 1.480 294,506 1.4350 2.07%
2023-12-28 0 1.450 1.440 1.450 1.410 1.480 515,046 739,080 1.4350 1.450 1.440 1.450 1.410 1.480 515,046 1.4350 0.00%
2023-12-27 0 1.450 1.440 1.450 1.420 1.480 280,800 403,880 1.4383 1.450 1.440 1.450 1.420 1.480 280,800 1.4383 -1.36%
2023-12-22 0 1.470 1.430 1.450 1.440 1.490 96,800 141,248 1.4592 1.470 1.430 1.450 1.440 1.490 96,800 1.4592 0.00%
2023-12-21 0 1.470 1.460 1.470 1.470 1.500 108,000 160,264 1.4839 1.470 1.460 1.470 1.470 1.500 108,000 1.4839 -2.00%
2023-12-20 0 1.500 1.450 1.500 1.440 1.500 195,200 288,552 1.4782 1.500 1.450 1.500 1.440 1.500 195,200 1.4782 0.67%
2023-12-19 0 1.490 1.440 1.490 1.450 1.490 51,200 74,896 1.4628 1.490 1.440 1.490 1.450 1.490 51,200 1.4628 -0.67%
2023-12-18 0 1.500 1.470 1.500 1.450 1.500 42,400 62,240 1.4679 1.500 1.470 1.500 1.450 1.500 42,400 1.4679 1.35%
2023-12-15 0 1.480 1.480 1.500 1.470 1.500 5,600 8,312 1.4843 1.480 1.480 1.500 1.470 1.500 5,600 1.4843 2.07%
2023-12-14 0 1.450 1.450 1.490 1.410 1.510 326,000 470,884 1.4444 1.450 1.450 1.490 1.410 1.510 326,000 1.4444 -3.33%
2023-12-13 0 1.500 1.450 1.500 1.420 1.520 82,640 121,748 1.4732 1.500 1.450 1.500 1.420 1.520 82,640 1.4732 -0.66%
2023-12-12 0 1.510 1.480 1.520 1.500 1.520 30,400 45,744 1.5047 1.510 1.480 1.520 1.500 1.520 30,400 1.5047 0.67%
2023-12-11 0 1.500 1.480 1.500 1.470 1.520 54,400 81,280 1.4941 1.500 1.480 1.500 1.470 1.520 54,400 1.4941 -1.96%
2023-12-08 0 1.530 1.490 1.550 - - 0 0 - 1.530 1.490 1.550 - - 0 - 0.00%
2023-12-07 0 1.530 1.470 1.540 1.500 1.540 36,000 54,816 1.5227 1.530 1.470 1.540 1.500 1.540 36,000 1.5227 0.00%
2023-12-06 0 1.530 1.510 1.530 1.490 1.540 117,600 177,240 1.5071 1.530 1.510 1.530 1.490 1.540 117,600 1.5071 0.00%
2023-12-05 0 1.530 1.480 1.530 1.470 1.540 56,800 85,424 1.5039 1.530 1.480 1.530 1.470 1.540 56,800 1.5039 -1.29%
2023-12-04 0 1.550 1.500 1.550 1.510 1.550 25,360 38,522 1.5190 1.550 1.500 1.550 1.510 1.550 25,360 1.5190 -1.27%
2023-12-01 0 1.570 1.490 1.570 1.470 1.570 27,200 42,336 1.5565 1.570 1.490 1.570 1.470 1.570 27,200 1.5565 3.29%
2023-11-30 0 1.520 1.470 1.550 1.470 1.520 80,000 119,424 1.4928 1.520 1.470 1.550 1.470 1.520 80,000 1.4928 1.33%
2023-11-29 0 1.500 1.460 1.500 1.480 1.510 119,800 178,630 1.4911 1.500 1.460 1.500 1.480 1.510 119,800 1.4911 -1.32%
2023-11-28 0 1.520 1.490 1.520 1.480 1.530 53,200 79,672 1.4976 1.520 1.490 1.520 1.480 1.530 53,200 1.4976 0.00%
2023-11-27 0 1.520 1.480 1.520 1.450 1.670 1,074,800 1,628,432 1.5151 1.520 1.480 1.520 1.450 1.670 1,074,800 1.5151 -7.88%
2023-11-24 0 1.650 1.630 1.650 1.620 1.660 121,600 198,960 1.6362 1.650 1.630 1.650 1.620 1.660 121,600 1.6362 -0.60%
2023-11-23 0 1.660 1.660 1.670 1.650 1.660 80,000 132,712 1.6589 1.660 1.660 1.670 1.650 1.660 80,000 1.6589 0.00%
2023-11-22 0 1.660 1.630 1.660 1.630 1.660 18,739 30,809 1.6441 1.660 1.630 1.660 1.630 1.660 18,739 1.6441 0.00%
2023-11-21 0 1.660 1.620 1.660 1.600 1.670 157,600 255,560 1.6216 1.660 1.620 1.660 1.600 1.670 157,600 1.6216 1.84%
2023-11-20 0 1.630 1.580 1.630 1.580 1.630 30,400 48,904 1.6087 1.630 1.580 1.630 1.580 1.630 30,400 1.6087 0.00%
2023-11-17 0 1.630 1.610 1.630 1.610 1.630 203,200 327,320 1.6108 1.630 1.610 1.630 1.610 1.630 203,200 1.6108 0.00%
2023-11-16 0 1.630 1.580 1.630 1.590 1.630 18,400 29,808 1.6200 1.630 1.580 1.630 1.590 1.630 18,400 1.6200 0.00%
2023-11-15 0 1.630 1.580 1.630 1.590 1.630 16,000 25,792 1.6120 1.630 1.580 1.630 1.590 1.630 16,000 1.6120 0.00%
2023-11-14 0 1.630 1.590 1.630 1.560 1.630 90,320 142,932 1.5825 1.630 1.590 1.630 1.560 1.630 90,320 1.5825 1.24%
2023-11-13 0 1.610 1.590 1.610 1.540 1.610 124,800 195,040 1.5628 1.610 1.590 1.610 1.540 1.610 124,800 1.5628 1.26%
2023-11-10 0 1.590 1.550 1.590 1.560 1.600 120,000 188,672 1.5723 1.590 1.550 1.590 1.560 1.600 120,000 1.5723 -1.24%
2023-11-09 0 1.610 1.540 1.570 1.570 1.610 91,200 144,320 1.5825 1.610 1.540 1.570 1.570 1.610 91,200 1.5825 0.00%
2023-11-08 0 1.610 1.570 1.610 1.570 1.610 68,640 108,981 1.5877 1.610 1.570 1.610 1.570 1.610 68,640 1.5877 0.00%
2023-11-07 0 1.610 1.570 1.580 1.570 1.620 24,000 38,464 1.6027 1.610 1.570 1.580 1.570 1.620 24,000 1.6027 -0.62%
2023-11-06 0 1.620 1.580 1.620 1.530 1.620 335,120 519,000 1.5487 1.620 1.580 1.620 1.530 1.620 335,120 1.5487 0.00%
2023-11-03 0 1.620 1.600 1.620 1.600 1.630 26,626 43,112 1.6192 1.620 1.600 1.620 1.600 1.630 26,626 1.6192 -0.61%
2023-11-02 0 1.630 1.590 1.630 1.590 1.630 43,600 69,972 1.6049 1.630 1.590 1.630 1.590 1.630 43,600 1.6049 0.62%
2023-11-01 0 1.620 1.590 1.620 1.580 1.620 36,800 58,824 1.5985 1.620 1.590 1.620 1.580 1.620 36,800 1.5985 0.00%
2023-10-31 0 1.620 1.590 1.620 1.590 1.620 164,000 264,144 1.6106 1.620 1.590 1.620 1.590 1.620 164,000 1.6106 0.00%
2023-10-30 0 1.620 1.570 1.620 1.580 1.620 80,880 129,259 1.5982 1.620 1.570 1.620 1.580 1.620 80,880 1.5982 0.00%
2023-10-27 0 1.620 1.580 1.620 1.570 1.620 45,222 72,113 1.5946 1.620 1.580 1.620 1.570 1.620 45,222 1.5946 0.62%
2023-10-26 0 1.610 1.560 1.610 1.570 1.610 36,800 58,552 1.5911 1.610 1.560 1.610 1.570 1.610 36,800 1.5911 0.00%
2023-10-25 0 1.610 1.580 1.610 1.560 1.620 73,600 116,640 1.5848 1.610 1.580 1.610 1.560 1.620 73,600 1.5848 1.26%
2023-10-24 0 1.590 1.540 1.590 1.540 1.590 18,400 28,824 1.5665 1.590 1.540 1.590 1.540 1.590 18,400 1.5665 3.25%
2023-10-20 0 1.540 1.540 1.590 1.510 1.580 140,261 217,732 1.5523 1.540 1.540 1.590 1.510 1.580 140,261 1.5523 -3.75%
2023-10-19 0 1.600 1.580 1.600 1.560 1.610 138,960 222,507 1.6012 1.600 1.580 1.600 1.560 1.610 138,960 1.6012 -0.62%
2023-10-18 0 1.610 1.580 1.610 1.580 1.620 79,200 126,904 1.6023 1.610 1.580 1.610 1.580 1.620 79,200 1.6023 0.62%
2023-10-17 0 1.600 1.570 1.610 1.550 1.620 183,321 289,783 1.5807 1.600 1.570 1.610 1.550 1.620 183,321 1.5807 1.91%
2023-10-16 0 1.570 1.570 1.590 1.570 1.600 187,360 298,539 1.5934 1.570 1.570 1.590 1.570 1.600 187,360 1.5934 -4.27%
2023-10-13 0 1.640 1.610 1.640 1.600 1.650 79,200 127,912 1.6151 1.640 1.610 1.640 1.600 1.650 79,200 1.6151 -1.20%
2023-10-12 0 1.660 1.630 1.660 1.630 1.660 7,200 11,784 1.6367 1.660 1.630 1.660 1.630 1.660 7,200 1.6367 0.00%
2023-10-11 0 1.660 1.600 1.660 1.580 1.660 75,200 120,304 1.5998 1.660 1.600 1.660 1.580 1.660 75,200 1.5998 1.84%
2023-10-10 0 1.630 1.580 1.630 1.570 1.630 10,400 16,744 1.6100 1.630 1.580 1.630 1.570 1.630 10,400 1.6100 0.00%
2023-10-09 0 1.630 1.600 1.640 - - 0 0 - 1.630 1.600 1.640 - - 0 - 0.00%
2023-10-06 0 1.630 1.600 1.630 1.600 1.630 19,600 31,712 1.6180 1.630 1.600 1.630 1.600 1.630 19,600 1.6180 0.00%
2023-10-05 0 1.630 1.590 1.630 - - 0 0 - 1.630 1.590 1.630 - - 0 - 0.00%
2023-10-04 0 1.630 1.590 1.630 1.560 1.630 30,400 48,840 1.6066 1.630 1.590 1.630 1.560 1.630 30,400 1.6066 -0.61%
2023-10-03 0 1.640 1.550 1.640 1.600 1.650 39,200 62,968 1.6063 1.640 1.550 1.640 1.600 1.650 39,200 1.6063 -1.20%
2023-09-29 0 1.660 1.610 1.660 1.620 1.660 143,520 232,713 1.6215 1.660 1.610 1.660 1.620 1.660 143,520 1.6215 3.11%
2023-09-28 0 1.610 1.610 1.650 1.600 1.660 283,200 463,392 1.6363 1.610 1.610 1.650 1.600 1.660 283,200 1.6363 -2.42%
2023-09-27 0 1.650 1.590 1.650 1.590 1.650 310,400 508,824 1.6393 1.650 1.590 1.650 1.590 1.650 310,400 1.6393 1.85%
2023-09-26 0 1.620 1.600 1.620 1.550 1.640 515,200 814,856 1.5816 1.620 1.600 1.620 1.550 1.640 515,200 1.5816 1.25%
2023-09-25 0 1.600 1.570 1.600 1.550 1.650 454,488 711,907 1.5664 1.600 1.570 1.600 1.550 1.650 454,488 1.5664 0.00%
2023-09-22 0 1.600 1.560 1.600 1.540 1.600 92,400 145,276 1.5723 1.600 1.560 1.600 1.540 1.600 92,400 1.5723 2.56%
2023-09-21 0 1.560 1.540 1.560 1.530 1.580 298,800 460,804 1.5422 1.560 1.540 1.560 1.530 1.580 298,800 1.5422 -1.27%
2023-09-20 0 1.580 1.570 1.580 1.560 1.610 106,400 167,264 1.5720 1.580 1.570 1.580 1.560 1.610 106,400 1.5720 -2.47%
2023-09-19 0 1.620 1.560 1.620 1.570 1.620 145,600 231,816 1.5921 1.620 1.560 1.620 1.570 1.620 145,600 1.5921 0.00%
2023-09-18 0 1.620 1.590 1.610 1.590 1.620 74,400 119,248 1.6028 1.620 1.590 1.610 1.590 1.620 74,400 1.6028 -1.82%
2023-09-15 0 1.650 1.600 1.650 1.590 1.650 17,600 28,376 1.6123 1.650 1.600 1.650 1.590 1.650 17,600 1.6123 0.00%
2023-09-14 0 1.650 1.590 1.650 1.590 1.650 58,400 94,040 1.6103 1.650 1.590 1.650 1.590 1.650 58,400 1.6103 1.23%
2023-09-13 0 1.630 1.590 1.630 1.560 1.690 195,360 311,565 1.5948 1.630 1.590 1.630 1.560 1.690 195,360 1.5948 0.00%
2023-09-12 0 1.630 1.590 1.630 1.580 1.680 85,600 137,768 1.6094 1.630 1.590 1.630 1.580 1.680 85,600 1.6094 -1.81%
2023-09-11 0 1.660 1.620 1.660 1.590 1.660 72,000 117,856 1.6369 1.660 1.620 1.660 1.590 1.660 72,000 1.6369 1.22%
2023-09-07 0 1.640 1.610 1.640 1.610 1.660 174,400 284,392 1.6307 1.640 1.610 1.640 1.610 1.660 174,400 1.6307 -1.20%
2023-09-06 0 1.660 1.640 1.660 1.600 1.670 135,200 222,048 1.6424 1.660 1.640 1.660 1.600 1.670 135,200 1.6424 0.61%
2023-09-05 0 1.650 1.590 1.650 1.590 1.660 42,400 68,976 1.6268 1.650 1.590 1.650 1.590 1.660 42,400 1.6268 1.23%
2023-09-04 0 1.630 1.610 1.630 1.600 1.640 127,650 204,930 1.6054 1.630 1.610 1.630 1.600 1.640 127,650 1.6054 1.87%
2023-08-31 0 1.600 1.540 1.600 1.570 1.620 172,800 275,096 1.5920 1.600 1.540 1.600 1.570 1.620 172,800 1.5920 -0.62%
2023-08-30 0 1.610 1.580 1.610 1.580 1.640 72,040 114,662 1.5916 1.610 1.580 1.610 1.580 1.640 72,040 1.5916 0.00%
2023-08-29 0 1.610 1.570 1.610 1.560 1.610 79,440 126,628 1.5940 1.610 1.570 1.610 1.560 1.610 79,440 1.5940 1.26%
2023-08-28 0 1.590 1.540 1.600 1.520 1.610 100,000 155,416 1.5542 1.590 1.540 1.600 1.520 1.610 100,000 1.5542 0.00%
2023-08-25 0 1.600 1.570 1.600 1.570 1.600 84,800 134,648 1.5878 1.590 1.560 1.590 1.560 1.590 85,333 1.5779 0.00%
2023-08-24 0 1.600 1.560 1.600 1.570 1.600 123,200 193,744 1.5726 1.590 1.550 1.590 1.560 1.590 123,975 1.5628 0.00%
2023-08-23 0 1.600 1.550 1.600 1.550 1.600 52,120 81,263 1.5592 1.590 1.540 1.590 1.540 1.590 52,448 1.5494 0.00%
2023-08-22 0 1.600 1.560 1.600 1.550 1.610 115,200 181,272 1.5735 1.590 1.550 1.590 1.540 1.600 115,925 1.5637 -1.23%
2023-08-21 0 1.620 1.580 1.620 1.570 1.640 111,200 177,832 1.5992 1.610 1.570 1.610 1.560 1.630 111,899 1.5892 -0.61%
2023-08-18 0 1.630 1.580 1.630 1.580 1.630 58,400 93,048 1.5933 1.620 1.570 1.620 1.570 1.620 58,767 1.5833 0.00%
2023-08-17 0 1.630 1.570 1.630 1.580 1.640 38,400 61,912 1.6123 1.620 1.560 1.620 1.570 1.630 38,642 1.6022 0.00%
2023-08-16 0 1.630 1.580 1.620 1.570 1.680 224,000 360,608 1.6099 1.620 1.570 1.610 1.560 1.669 225,409 1.5998 0.00%
2023-08-15 0 1.630 1.600 1.630 1.570 1.630 216,000 347,944 1.6109 1.620 1.590 1.620 1.560 1.620 217,358 1.6008 0.00%
2023-08-14 0 1.630 1.610 1.630 1.600 1.670 260,400 421,416 1.6183 1.620 1.600 1.620 1.590 1.660 262,038 1.6082 0.00%
2023-08-11 0 1.630 1.630 1.660 1.620 1.940 1,805,440 3,105,900 1.7203 1.620 1.620 1.650 1.610 1.928 1,816,795 1.7095 -12.83%
2023-08-10 0 1.870 1.870 1.900 1.860 1.920 19,200 36,088 1.8796 1.858 1.858 1.888 1.848 1.908 19,321 1.8678 0.54%
2023-08-09 0 1.860 1.840 1.870 1.840 1.900 154,080 287,158 1.8637 1.848 1.829 1.858 1.829 1.888 155,049 1.8520 -2.62%
2023-08-08 0 1.910 1.870 1.910 1.870 1.930 92,000 172,424 1.8742 1.898 1.858 1.898 1.858 1.918 92,579 1.8625 0.53%
2023-08-07 0 1.900 1.880 1.900 1.900 1.900 4,000 7,600 1.9000 1.888 1.868 1.888 1.888 1.888 4,025 1.8881 0.00%
2023-08-04 0 1.900 1.880 1.900 1.870 1.930 26,648 50,570 1.8977 1.888 1.868 1.888 1.858 1.918 26,816 1.8858 0.00%
2023-08-03 0 1.900 1.880 1.900 - - 0 0 - 1.888 1.868 1.888 - - 0 - -1.04%
2023-08-02 0 1.920 1.900 1.920 1.880 1.930 36,800 70,136 1.9059 1.908 1.888 1.908 1.868 1.918 37,031 1.8940 1.05%
2023-08-01 0 1.900 1.900 1.920 1.900 1.950 197,671 382,796 1.9365 1.888 1.888 1.908 1.888 1.938 198,914 1.9244 -2.56%
2023-07-31 0 1.950 1.900 1.950 1.900 1.970 95,619 185,160 1.9364 1.938 1.888 1.938 1.888 1.958 96,220 1.9243 0.52%
2023-07-28 0 1.940 1.910 1.940 1.910 1.960 30,400 59,176 1.9466 1.928 1.898 1.928 1.898 1.948 30,591 1.9344 1.57%
2023-07-27 0 1.910 1.910 1.920 - - 0 0 - 1.898 1.898 1.908 - - 0 - 0.53%
2023-07-26 0 1.900 1.890 1.910 1.890 1.910 67,200 127,520 1.8976 1.888 1.878 1.898 1.878 1.898 67,623 1.8858 -1.04%
2023-07-25 0 1.920 1.900 1.920 1.870 1.930 252,021 478,296 1.8978 1.908 1.888 1.908 1.858 1.918 253,606 1.8860 1.59%
2023-07-24 0 1.890 1.870 1.900 1.880 1.890 37,600 70,800 1.8830 1.878 1.858 1.888 1.868 1.878 37,836 1.8712 -1.05%
2023-07-21 0 1.910 1.910 1.920 1.910 1.920 33,600 64,224 1.9114 1.898 1.898 1.908 1.898 1.908 33,811 1.8995 -1.04%
2023-07-20 0 1.930 1.920 1.940 1.920 1.940 34,400 66,648 1.9374 1.918 1.908 1.928 1.908 1.928 34,616 1.9253 0.00%
2023-07-19 0 1.930 1.920 1.940 1.920 1.940 12,800 24,744 1.9331 1.918 1.908 1.928 1.908 1.928 12,881 1.9210 -0.52%
2023-07-18 0 1.940 1.910 1.950 1.910 1.950 226,400 434,968 1.9212 1.928 1.898 1.938 1.898 1.938 227,824 1.9092 0.52%
2023-07-14 0 1.930 1.930 1.970 1.920 1.970 809,520 1,568,161 1.9371 1.918 1.918 1.958 1.908 1.958 814,611 1.9250 -1.53%
2023-07-13 0 1.960 1.920 1.990 1.910 1.980 128,000 246,016 1.9220 1.948 1.908 1.978 1.898 1.968 128,805 1.9100 1.03%
2023-07-12 0 1.940 1.930 1.940 1.910 1.950 100,186 193,821 1.9346 1.928 1.918 1.928 1.898 1.938 100,816 1.9225 0.52%
2023-07-11 0 1.930 1.920 1.930 1.930 2.000 119,200 232,152 1.9476 1.918 1.908 1.918 1.918 1.988 119,950 1.9354 -2.53%
2023-07-10 0 1.980 1.960 1.980 1.950 2.000 80,800 160,584 1.9874 1.968 1.948 1.968 1.938 1.988 81,308 1.9750 -2.46%
2023-07-07 0 2.030 1.990 2.030 1.960 2.080 341,680 685,947 2.0076 2.017 1.978 2.017 1.948 2.067 343,829 1.9950 -2.87%
2023-07-06 0 2.090 2.040 2.090 2.040 2.090 162,400 337,736 2.0797 2.077 2.027 2.077 2.027 2.077 163,421 2.0667 0.00%
2023-07-05 0 2.090 2.060 2.090 2.090 2.090 8,000 16,720 2.0900 2.077 2.047 2.077 2.077 2.077 8,050 2.0769 -0.95%
2023-07-04 0 2.110 2.050 2.110 2.040 2.110 113,600 236,288 2.0800 2.097 2.037 2.097 2.027 2.097 114,314 2.0670 1.44%
2023-07-03 0 2.080 2.060 2.080 2.060 2.080 29,600 61,512 2.0781 2.067 2.047 2.067 2.047 2.067 29,786 2.0651 0.00%
2023-06-30 0 2.080 2.020 2.080 - - 0 0 - 2.067 2.007 2.067 - - 0 - 0.00%
2023-06-29 0 2.080 2.040 2.080 2.020 2.090 184,800 385,560 2.0864 2.067 2.027 2.067 2.007 2.077 185,962 2.0733 -0.48%
2023-06-28 0 2.090 2.050 2.090 - - 0 0 - 2.077 2.037 2.077 - - 0 - 0.00%
2023-06-27 0 2.090 2.060 2.090 2.050 2.100 24,000 49,896 2.0790 2.077 2.047 2.077 2.037 2.087 24,151 2.0660 0.48%
2023-06-26 0 2.080 2.040 2.080 - - 0 0 - 2.067 2.027 2.067 - - 0 - 0.00%
2023-06-23 0 2.080 2.060 2.080 2.060 2.110 55,040 114,776 2.0853 2.067 2.047 2.067 2.047 2.097 55,386 2.0723 -0.95%
2023-06-21 0 2.100 2.070 2.100 2.080 2.100 18,400 38,528 2.0939 2.087 2.057 2.087 2.067 2.087 18,516 2.0808 -0.47%
2023-06-20 0 2.110 2.100 2.110 2.080 2.110 23,200 48,280 2.0810 2.097 2.087 2.097 2.067 2.097 23,346 2.0680 0.00%
2023-06-19 0 2.110 2.060 2.110 2.040 2.110 64,540 134,165 2.0788 2.097 2.047 2.097 2.027 2.097 64,946 2.0658 -0.47%
2023-06-16 0 2.120 2.110 2.120 2.110 2.130 32,000 67,792 2.1185 2.107 2.097 2.107 2.097 2.117 32,201 2.1053 -0.47%
2023-06-15 0 2.130 2.120 2.130 2.120 2.150 157,600 335,456 2.1285 2.117 2.107 2.117 2.107 2.137 158,591 2.1152 -1.39%
2023-06-14 0 2.160 2.150 2.160 2.140 2.220 32,000 69,296 2.1655 2.147 2.137 2.147 2.127 2.206 32,201 2.1520 -0.92%
2023-06-13 0 2.180 2.150 2.180 2.140 2.180 5,600 12,176 2.1743 2.166 2.137 2.166 2.127 2.166 5,635 2.1607 -2.68%
2023-06-12 0 2.240 2.120 2.170 2.100 2.250 383,040 819,710 2.1400 2.226 2.107 2.156 2.087 2.236 385,449 2.1266 1.82%
2023-06-09 0 2.200 2.140 2.200 2.140 2.200 24,031 52,320 2.1772 2.186 2.127 2.186 2.127 2.186 24,182 2.1636 0.92%
2023-06-08 0 2.180 2.130 2.180 2.130 2.230 66,000 141,756 2.1478 2.166 2.117 2.166 2.117 2.216 66,415 2.1344 0.46%
2023-06-07 0 2.170 2.150 2.170 2.120 2.180 5,100 10,918 2.1408 2.156 2.137 2.156 2.107 2.166 5,132 2.1274 0.46%
2023-06-06 0 2.160 2.140 2.160 2.120 2.200 172,000 369,456 2.1480 2.147 2.127 2.147 2.107 2.186 173,082 2.1346 -0.92%
2023-06-05 0 2.180 2.150 2.160 2.110 2.210 108,000 235,320 2.1789 2.166 2.137 2.147 2.097 2.196 108,679 2.1653 -1.36%
2023-06-02 0 2.210 2.200 2.210 2.190 2.220 18,440 40,766 2.2107 2.196 2.186 2.196 2.176 2.206 18,556 2.1969 0.45%
2023-06-01 0 2.200 2.170 2.200 2.160 2.250 41,760 91,611 2.1938 2.186 2.156 2.186 2.147 2.236 42,023 2.1800 0.00%
2023-05-31 0 2.200 2.170 2.190 2.150 2.280 75,360 165,929 2.2018 2.186 2.156 2.176 2.137 2.266 75,834 2.1881 -2.22%
2023-05-30 0 2.250 2.220 2.250 2.220 2.290 29,600 66,624 2.2508 2.236 2.206 2.236 2.206 2.276 29,786 2.2367 -0.44%
2023-05-29 0 2.260 2.220 2.280 - - 600 1,320 2.2000 2.246 2.206 2.266 - - 604 2.1863 0.00%
2023-05-25 0 2.260 2.210 2.290 2.210 2.290 39,200 88,272 2.2518 2.246 2.196 2.276 2.196 2.276 39,447 2.2378 -1.31%
2023-05-24 0 2.290 2.290 2.300 2.260 2.310 41,200 94,040 2.2825 2.276 2.276 2.286 2.246 2.296 41,459 2.2683 0.00%
2023-05-23 0 2.290 2.290 2.300 2.280 2.350 101,200 232,852 2.3009 2.276 2.276 2.286 2.266 2.335 101,836 2.2865 -3.38%
2023-05-22 0 2.370 2.320 2.370 2.280 2.370 68,840 159,937 2.3233 2.355 2.305 2.355 2.266 2.355 69,273 2.3088 2.16%
2023-05-19 0 2.320 2.320 2.340 2.280 2.340 45,040 103,534 2.2987 2.305 2.305 2.325 2.266 2.325 45,323 2.2843 -0.85%
2023-05-18 0 2.340 2.300 2.340 2.280 2.340 114,880 264,204 2.2998 2.325 2.286 2.325 2.266 2.325 115,603 2.2855 0.00%
2023-05-17 0 2.340 2.300 2.340 2.290 2.360 55,944 129,375 2.3126 2.325 2.286 2.325 2.276 2.345 56,296 2.2981 0.00%
2023-05-16 0 2.340 2.320 2.340 2.320 2.400 61,486 143,712 2.3373 2.325 2.305 2.325 2.305 2.385 61,873 2.3227 -0.43%
2023-05-15 0 2.350 2.350 2.400 2.320 2.400 157,240 369,449 2.3496 2.335 2.335 2.385 2.305 2.385 158,229 2.3349 0.00%
2023-05-12 0 2.350 2.320 2.350 2.350 2.390 66,400 156,880 2.3627 2.335 2.305 2.335 2.335 2.375 66,818 2.3479 -1.26%
2023-05-11 0 2.380 2.350 2.380 2.330 2.400 68,079 160,856 2.3628 2.365 2.335 2.365 2.315 2.385 68,507 2.3480 0.00%
2023-05-10 0 2.380 2.360 2.390 2.300 2.420 251,532 589,602 2.3440 2.365 2.345 2.375 2.286 2.405 253,114 2.3294 -2.46%
2023-05-09 0 2.440 2.400 2.440 2.390 2.460 35,200 85,008 2.4150 2.425 2.385 2.425 2.375 2.445 35,421 2.3999 1.67%
2023-05-08 0 2.400 2.400 2.420 2.360 2.460 53,600 129,272 2.4118 2.385 2.385 2.405 2.345 2.445 53,937 2.3967 -2.44%
2023-05-05 0 2.460 2.420 2.460 2.400 2.460 57,620 139,887 2.4278 2.445 2.405 2.445 2.385 2.445 57,982 2.4126 0.00%
2023-05-04 0 2.460 2.410 2.460 2.390 2.460 85,560 207,383 2.4238 2.445 2.395 2.445 2.375 2.445 86,098 2.4087 0.00%
2023-05-03 0 2.460 2.410 2.460 2.300 2.460 148,000 357,192 2.4135 2.445 2.395 2.445 2.286 2.445 148,931 2.3984 0.41%
2023-05-02 0 2.450 2.420 2.450 2.400 2.450 55,200 133,824 2.4243 2.435 2.405 2.435 2.385 2.435 55,547 2.4092 -2.00%
2023-04-28 0 2.500 2.400 2.480 2.340 2.550 46,215 111,403 2.4105 2.484 2.385 2.465 2.325 2.534 46,506 2.3955 4.60%
2023-04-27 0 2.390 2.330 2.390 2.310 2.390 20,800 48,768 2.3446 2.375 2.315 2.375 2.296 2.375 20,931 2.3300 3.91%
2023-04-26 0 2.300 2.300 2.370 2.300 2.380 96,930 225,892 2.3305 2.286 2.286 2.355 2.286 2.365 97,540 2.3159 -4.17%
2023-04-25 0 2.400 2.330 2.400 2.310 2.400 114,837 270,110 2.3521 2.385 2.315 2.385 2.296 2.385 115,559 2.3374 0.00%
2023-04-24 0 2.400 2.370 2.400 2.370 2.470 51,651 124,907 2.4183 2.385 2.355 2.385 2.355 2.455 51,976 2.4032 0.42%
2023-04-21 0 2.390 2.360 2.390 2.340 2.400 39,360 93,780 2.3826 2.375 2.345 2.375 2.325 2.385 39,608 2.3677 -0.42%
2023-04-20 0 2.400 2.370 2.400 2.300 2.450 248,372 593,143 2.3881 2.385 2.355 2.385 2.286 2.435 249,934 2.3732 -1.64%
2023-04-19 0 2.440 2.410 2.440 2.380 2.490 238,066 577,409 2.4254 2.425 2.395 2.425 2.365 2.474 239,563 2.4103 -2.40%
2023-04-18 0 2.500 2.450 2.500 - - 0 0 - 2.484 2.435 2.484 - - 0 - 0.00%
2023-04-17 0 2.500 2.460 2.500 2.450 2.550 58,200 144,338 2.4800 2.484 2.445 2.484 2.435 2.534 58,566 2.4645 0.40%
2023-04-14 0 2.490 2.450 2.490 2.460 2.510 56,800 140,752 2.4780 2.474 2.435 2.474 2.445 2.494 57,157 2.4625 0.00%
2023-04-13 0 2.490 2.460 2.500 2.450 2.500 39,200 97,320 2.4827 2.474 2.445 2.484 2.435 2.484 39,447 2.4671 -0.40%
2023-04-12 0 2.500 2.470 2.500 - - 0 0 - 2.484 2.455 2.484 - - 0 - 0.00%
2023-04-11 0 2.500 2.480 2.500 2.460 2.540 113,936 285,713 2.5077 2.484 2.465 2.484 2.445 2.524 114,653 2.4920 0.00%
2023-04-06 0 2.500 2.480 2.500 2.480 2.540 85,600 214,400 2.5047 2.484 2.465 2.484 2.465 2.524 86,138 2.4890 -6.37%
2023-04-04 0 2.670 2.480 2.620 2.460 2.670 52,000 130,872 2.5168 2.653 2.465 2.604 2.445 2.653 52,327 2.5010 5.12%
2023-04-03 0 2.540 2.470 2.540 2.470 2.540 25,600 64,256 2.5100 2.524 2.455 2.524 2.455 2.524 25,761 2.4943 0.00%
2023-03-31 0 2.540 2.500 2.540 2.470 2.590 11,200 28,360 2.5321 2.524 2.484 2.524 2.455 2.574 11,270 2.5163 0.79%
2023-03-30 0 2.520 2.490 2.520 2.450 2.520 42,400 104,792 2.4715 2.504 2.474 2.504 2.435 2.504 42,667 2.4561 0.40%
2023-03-29 0 2.510 2.480 2.510 2.470 2.600 76,932 192,695 2.5047 2.494 2.465 2.494 2.455 2.584 77,416 2.4891 -1.57%
2023-03-28 0 2.550 2.440 2.520 2.440 2.550 21,600 54,608 2.5281 2.534 2.425 2.504 2.425 2.534 21,736 2.5123 0.00%
2023-03-27 0 2.550 2.440 2.550 2.450 2.590 33,600 84,456 2.5136 2.534 2.425 2.534 2.435 2.574 33,811 2.4979 -1.54%
2023-03-24 0 2.590 2.460 2.590 2.480 2.590 62,400 156,968 2.5155 2.574 2.445 2.574 2.465 2.574 62,792 2.4998 2.78%
2023-03-23 0 2.520 2.460 2.520 2.450 2.520 30,400 76,224 2.5074 2.504 2.445 2.504 2.435 2.504 30,591 2.4917 0.00%
2023-03-22 0 2.520 2.470 2.520 2.470 2.530 82,400 207,488 2.5181 2.504 2.455 2.504 2.455 2.514 82,918 2.5023 -0.40%
2023-03-21 0 2.530 2.480 2.530 2.460 2.550 130,400 327,368 2.5105 2.514 2.465 2.514 2.445 2.534 131,220 2.4948 0.00%
2023-03-20 0 2.530 2.460 2.530 2.450 2.590 70,400 178,000 2.5284 2.514 2.445 2.514 2.435 2.574 70,843 2.5126 -1.17%
2023-03-17 0 2.560 2.530 2.570 2.420 2.610 219,500 552,564 2.5174 2.544 2.514 2.554 2.405 2.594 220,881 2.5016 2.81%
2023-03-16 0 2.490 2.440 2.480 2.400 2.500 28,800 71,208 2.4725 2.474 2.425 2.465 2.385 2.484 28,981 2.4570 -1.58%
2023-03-15 0 2.530 2.460 2.500 2.440 2.530 316,000 787,144 2.4910 2.514 2.445 2.484 2.425 2.514 317,987 2.4754 1.61%
2023-03-14 0 2.490 2.460 2.490 2.440 2.520 38,040 94,421 2.4822 2.474 2.445 2.474 2.425 2.504 38,279 2.4666 -1.58%
2023-03-13 0 2.530 2.460 2.530 2.410 2.560 104,280 261,234 2.5051 2.514 2.445 2.514 2.395 2.544 104,936 2.4895 2.02%
2023-03-10 0 2.480 2.420 2.480 2.420 2.500 38,400 94,344 2.4569 2.465 2.405 2.465 2.405 2.484 38,642 2.4415 -1.20%
2023-03-09 0 2.510 2.470 2.510 2.460 2.530 42,800 106,268 2.4829 2.494 2.455 2.494 2.445 2.514 43,069 2.4674 0.40%
2023-03-08 0 2.500 2.470 2.500 2.430 2.530 125,501 312,000 2.4860 2.484 2.455 2.484 2.415 2.514 126,290 2.4705 0.81%
2023-03-07 0 2.480 2.430 2.480 2.380 2.550 286,968 710,835 2.4771 2.465 2.415 2.465 2.365 2.534 288,773 2.4616 -1.59%
2023-03-06 0 2.520 2.500 2.520 2.490 2.620 58,172 146,057 2.5108 2.504 2.484 2.504 2.474 2.604 58,538 2.4951 1.20%
2023-03-03 0 2.490 2.480 2.490 2.440 2.500 39,200 97,288 2.4818 2.474 2.465 2.474 2.425 2.484 39,447 2.4663 0.00%
2023-03-02 0 2.490 2.440 2.490 2.410 2.490 60,336 148,893 2.4677 2.474 2.425 2.474 2.395 2.474 60,715 2.4523 0.00%
2023-03-01 0 2.490 2.480 2.490 2.450 2.510 108,840 269,721 2.4781 2.474 2.465 2.474 2.435 2.494 109,525 2.4627 0.00%
2023-02-28 0 2.490 2.490 2.510 2.440 2.530 158,000 393,884 2.4929 2.474 2.474 2.494 2.425 2.514 158,994 2.4774 -0.40%
2023-02-27 0 2.500 2.420 2.500 2.460 2.540 64,416 160,430 2.4905 2.484 2.405 2.484 2.445 2.524 64,821 2.4750 -2.34%
2023-02-24 0 2.560 2.540 2.560 2.480 2.560 17,600 44,704 2.5400 2.544 2.524 2.544 2.465 2.544 17,711 2.5241 0.79%
2023-02-23 0 2.540 2.520 2.540 2.480 2.550 22,081 55,770 2.5257 2.524 2.504 2.524 2.465 2.534 22,220 2.5099 0.40%
2023-02-22 0 2.530 2.520 2.530 2.470 2.550 126,126 315,728 2.5033 2.514 2.504 2.514 2.455 2.534 126,919 2.4876 -1.94%
2023-02-21 0 2.580 2.510 2.580 2.520 2.580 95,200 241,672 2.5386 2.564 2.494 2.564 2.504 2.564 95,799 2.5227 0.00%
2023-02-20 0 2.580 2.530 2.570 2.510 2.590 143,900 364,863 2.5355 2.564 2.514 2.554 2.494 2.574 144,805 2.5197 0.39%
2023-02-17 0 2.570 2.540 2.570 2.450 2.590 162,400 413,024 2.5433 2.554 2.524 2.554 2.435 2.574 163,421 2.5274 0.00%
2023-02-16 0 2.570 2.540 2.570 2.500 2.580 64,080 162,997 2.5436 2.554 2.524 2.554 2.484 2.564 64,483 2.5278 -0.39%
2023-02-15 0 2.580 2.520 2.580 2.490 2.590 49,600 126,848 2.5574 2.564 2.504 2.564 2.474 2.574 49,912 2.5414 0.39%
2023-02-14 0 2.570 2.520 2.600 - - 0 0 - 2.554 2.504 2.584 - - 0 - 0.00%
2023-02-13 0 2.570 2.520 2.570 2.520 2.570 41,600 105,264 2.5304 2.554 2.504 2.554 2.504 2.554 41,862 2.5146 0.39%
2023-02-10 0 2.560 2.530 2.560 2.520 2.560 6,400 16,280 2.5438 2.544 2.514 2.544 2.504 2.544 6,440 2.5279 0.00%
2023-02-09 0 2.560 2.540 2.560 2.520 2.600 57,329 146,109 2.5486 2.544 2.524 2.544 2.504 2.584 57,690 2.5327 0.00%
2023-02-08 0 2.560 2.530 2.560 2.530 2.560 32,000 81,192 2.5373 2.544 2.514 2.544 2.514 2.544 32,201 2.5214 1.59%
2023-02-07 0 2.520 2.520 2.580 2.510 2.590 116,800 295,704 2.5317 2.504 2.504 2.564 2.494 2.574 117,535 2.5159 -2.33%
2023-02-06 0 2.580 2.540 2.580 2.510 2.590 44,000 112,736 2.5622 2.564 2.524 2.564 2.494 2.574 44,277 2.5462 -1.90%
2023-02-03 0 2.630 2.550 2.630 2.520 2.660 47,746 122,196 2.5593 2.614 2.534 2.614 2.504 2.643 48,046 2.5433 1.15%
2023-02-02 0 2.600 2.550 2.600 2.480 2.690 103,396 266,129 2.5739 2.584 2.534 2.584 2.465 2.673 104,046 2.5578 0.39%
2023-02-01 0 2.590 2.530 2.590 2.540 2.590 35,760 91,688 2.5640 2.574 2.514 2.574 2.524 2.574 35,985 2.5480 0.39%
2023-01-31 0 2.580 2.530 2.590 2.510 2.610 46,400 118,416 2.5521 2.564 2.514 2.574 2.494 2.594 46,692 2.5361 -0.39%
2023-01-30 0 2.590 2.530 2.600 2.530 2.620 34,400 88,088 2.5607 2.574 2.514 2.584 2.514 2.604 34,616 2.5447 0.39%
2023-01-27 0 2.580 2.550 2.580 2.530 2.580 114,129 290,393 2.5444 2.564 2.534 2.564 2.514 2.564 114,847 2.5285 0.78%
2023-01-26 0 2.560 2.550 2.560 2.460 2.650 201,483 513,376 2.5480 2.544 2.534 2.544 2.445 2.633 202,750 2.5321 -2.29%
2023-01-20 0 2.620 2.570 2.620 2.500 2.680 93,600 239,512 2.5589 2.604 2.554 2.604 2.484 2.663 94,189 2.5429 2.75%
2023-01-19 0 2.550 2.520 2.550 - - 0 0 - 2.534 2.504 2.534 - - 0 - 0.00%
2023-01-18 0 2.550 2.510 2.580 - - 0 0 - 2.534 2.494 2.564 - - 0 - 0.00%
2023-01-17 0 2.550 2.530 2.550 2.500 2.580 64,000 163,248 2.5508 2.534 2.514 2.534 2.484 2.564 64,403 2.5348 -1.16%
2023-01-16 0 2.580 2.540 2.580 2.460 2.600 143,200 364,552 2.5458 2.564 2.524 2.564 2.445 2.584 144,101 2.5298 -0.77%
2023-01-13 0 2.600 2.560 2.600 2.530 2.650 53,600 137,680 2.5687 2.584 2.544 2.584 2.514 2.633 53,937 2.5526 -0.38%
2023-01-12 0 2.610 2.510 2.610 - - 0 0 - 2.594 2.494 2.594 - - 0 - 0.00%
2023-01-11 0 2.610 2.540 2.610 2.500 2.630 42,960 110,180 2.5647 2.594 2.524 2.594 2.484 2.614 43,230 2.5487 0.38%
2023-01-10 0 2.600 2.530 2.610 - - 0 0 - 2.584 2.514 2.594 - - 0 - 0.00%
2023-01-09 0 2.600 2.600 2.620 2.410 2.750 168,800 432,336 2.5612 2.584 2.584 2.604 2.395 2.733 169,862 2.5452 -4.76%
2023-01-06 0 2.730 2.730 2.740 2.510 2.730 2,057,266 5,510,229 2.6784 2.713 2.713 2.723 2.494 2.713 2,070,205 2.6617 7.91%
2023-01-05 0 2.530 2.470 2.540 2.400 2.530 87,280 215,799 2.4725 2.514 2.455 2.524 2.385 2.514 87,829 2.4570 3.27%
2023-01-04 0 2.450 2.410 2.450 2.410 2.450 16,800 40,896 2.4343 2.435 2.395 2.435 2.395 2.435 16,906 2.4191 0.00%
2023-01-03 0 2.450 2.420 2.450 2.390 2.450 104,800 253,744 2.4212 2.435 2.405 2.435 2.375 2.435 105,459 2.4061 0.00%
2022-12-30 0 2.450 2.390 2.450 2.350 2.450 13,600 32,920 2.4206 2.435 2.375 2.435 2.335 2.435 13,686 2.4055 0.82%
2022-12-29 0 2.430 2.380 2.430 2.310 2.440 46,440 110,960 2.3893 2.415 2.365 2.415 2.296 2.425 46,732 2.3744 0.83%
2022-12-28 0 2.410 2.370 2.410 2.350 2.440 44,529 107,045 2.4039 2.395 2.355 2.395 2.335 2.425 44,809 2.3889 0.00%
2022-12-23 0 2.410 2.320 2.410 2.280 2.430 46,400 108,592 2.3403 2.395 2.305 2.395 2.266 2.415 46,692 2.3257 1.26%
2022-12-22 0 2.380 2.320 2.380 2.300 2.400 5,600 13,312 2.3771 2.365 2.305 2.365 2.286 2.385 5,635 2.3623 1.28%
2022-12-21 0 2.350 2.280 2.350 2.250 2.350 14,000 32,172 2.2980 2.335 2.266 2.335 2.236 2.335 14,088 2.2836 2.17%
2022-12-20 0 2.300 2.270 2.300 2.200 2.350 94,466 217,298 2.3003 2.286 2.256 2.286 2.186 2.335 95,060 2.2859 -1.71%
2022-12-19 0 2.340 2.260 2.340 2.340 2.340 12,000 28,080 2.3400 2.325 2.246 2.325 2.325 2.325 12,075 2.3254 0.00%
2022-12-16 0 2.340 2.330 2.340 2.270 2.350 45,600 105,072 2.3042 2.325 2.315 2.325 2.256 2.335 45,887 2.2898 -0.85%
2022-12-15 0 2.360 2.280 2.360 2.250 2.440 68,774 159,245 2.3155 2.345 2.266 2.345 2.236 2.425 69,207 2.3010 -0.42%
2022-12-14 0 2.370 2.290 2.370 2.250 2.380 24,000 55,992 2.3330 2.355 2.276 2.355 2.236 2.365 24,151 2.3184 0.00%
2022-12-13 0 2.370 2.290 2.370 2.230 2.420 151,174 349,230 2.3101 2.355 2.276 2.355 2.216 2.405 152,125 2.2957 1.72%
2022-12-12 0 2.330 2.260 2.340 - - 0 0 - 2.315 2.246 2.325 - - 0 - 0.00%
2022-12-09 0 2.330 2.330 2.360 2.310 2.380 191,280 448,149 2.3429 2.315 2.315 2.345 2.296 2.365 192,483 2.3283 0.43%
2022-12-08 0 2.320 2.250 2.310 2.210 2.350 265,600 612,720 2.3069 2.305 2.236 2.296 2.196 2.335 267,270 2.2925 2.65%
2022-12-07 0 2.260 2.220 2.260 2.180 2.270 124,400 274,464 2.2063 2.246 2.206 2.246 2.166 2.256 125,182 2.1925 0.44%
2022-12-06 0 2.250 2.190 2.250 2.160 2.310 110,800 244,896 2.2103 2.236 2.176 2.236 2.147 2.296 111,497 2.1964 -0.88%
2022-12-05 0 2.270 2.220 2.270 2.220 2.270 17,600 39,448 2.2414 2.256 2.206 2.256 2.206 2.256 17,711 2.2274 0.00%
2022-12-02 0 2.270 2.200 2.270 2.190 2.270 116,800 257,200 2.2021 2.256 2.186 2.256 2.176 2.256 117,535 2.1883 0.44%
2022-12-01 0 2.260 2.210 2.260 2.180 2.270 112,800 248,520 2.2032 2.246 2.196 2.246 2.166 2.256 113,509 2.1894 -0.44%
2022-11-30 0 2.270 2.220 2.270 - - 0 0 - 2.256 2.206 2.256 - - 0 - 0.00%
2022-11-29 0 2.270 2.200 2.270 2.230 2.390 40,800 92,552 2.2684 2.256 2.186 2.256 2.216 2.375 41,057 2.2543 0.00%
2022-11-28 0 2.270 2.200 2.270 2.150 2.270 18,400 40,168 2.1830 2.256 2.186 2.256 2.137 2.256 18,516 2.1694 -1.73%
2022-11-25 0 2.310 2.210 2.310 2.170 2.310 114,560 256,339 2.2376 2.296 2.196 2.296 2.156 2.296 115,281 2.2236 0.00%
2022-11-24 0 2.310 2.150 2.380 - - 0 0 - 2.296 2.137 2.365 - - 0 - 0.00%
2022-11-23 0 2.310 2.250 2.310 2.230 2.310 8,000 17,904 2.2380 2.296 2.236 2.296 2.216 2.296 8,050 2.2240 2.67%
2022-11-22 0 2.250 2.170 2.250 2.160 2.310 99,200 223,424 2.2523 2.236 2.156 2.236 2.147 2.296 99,824 2.2382 1.81%
2022-11-21 0 2.210 2.200 2.330 2.200 2.210 14,800 32,544 2.1989 2.196 2.186 2.315 2.186 2.196 14,893 2.1852 -0.90%
2022-11-18 0 2.230 2.170 2.230 2.160 2.270 28,000 63,048 2.2517 2.216 2.156 2.216 2.147 2.256 28,176 2.2376 3.24%
2022-11-17 0 2.160 2.160 2.200 2.130 2.300 59,760 130,970 2.1916 2.147 2.147 2.186 2.117 2.286 60,136 2.1779 -6.09%
2022-11-16 0 2.300 2.220 2.300 2.200 2.300 32,000 71,784 2.2433 2.286 2.206 2.286 2.186 2.286 32,201 2.2292 0.44%
2022-11-15 0 2.290 2.210 2.300 2.160 2.300 33,280 74,601 2.2416 2.276 2.196 2.286 2.147 2.286 33,489 2.2276 0.44%
2022-11-14 0 2.280 2.220 2.280 2.200 2.300 124,400 281,892 2.2660 2.266 2.206 2.266 2.186 2.286 125,182 2.2519 4.11%
2022-11-11 0 2.190 2.130 2.190 2.130 2.250 20,000 43,624 2.1812 2.176 2.117 2.176 2.117 2.236 20,126 2.1676 1.86%
2022-11-10 0 2.150 2.050 2.200 - - 0 0 - 2.137 2.037 2.186 - - 0 - 0.00%
2022-11-09 0 2.150 2.070 2.280 - - 0 0 - 2.137 2.057 2.266 - - 0 - 0.00%
2022-11-08 0 2.150 2.030 2.150 1.990 2.160 58,617 122,861 2.0960 2.137 2.017 2.137 1.978 2.147 58,986 2.0829 -1.38%
2022-11-07 0 2.180 2.130 2.180 2.130 2.180 6,400 13,744 2.1475 2.166 2.117 2.166 2.117 2.166 6,440 2.1341 3.32%
2022-11-04 0 2.110 2.050 2.110 2.050 2.140 5,064 10,621 2.0974 2.097 2.037 2.097 2.037 2.127 5,096 2.0842 5.50%
2022-11-03 0 2.000 1.970 2.000 1.930 2.070 15,408 30,461 1.9770 1.988 1.958 1.988 1.918 2.057 15,505 1.9646 -2.91%
2022-11-02 0 2.060 1.950 2.150 - - 0 0 - 2.047 1.938 2.137 - - 0 - 0.00%
2022-11-01 0 2.060 2.010 2.060 2.000 2.070 68,800 139,704 2.0306 2.047 1.997 2.047 1.988 2.057 69,233 2.0179 4.57%
2022-10-31 0 1.970 1.910 1.970 1.910 2.080 314,560 634,561 2.0173 1.958 1.898 1.958 1.898 2.067 316,538 2.0047 -6.19%
2022-10-28 0 2.100 2.050 2.100 2.040 2.170 113,600 235,624 2.0742 2.087 2.037 2.087 2.027 2.156 114,314 2.0612 -4.55%
2022-10-27 0 2.200 2.080 2.200 2.060 2.220 187,255 393,772 2.1029 2.186 2.067 2.186 2.047 2.206 188,433 2.0897 0.00%
2022-10-26 0 2.200 2.130 2.200 2.120 2.240 43,200 93,312 2.1600 2.186 2.117 2.186 2.107 2.226 43,472 2.1465 0.92%
2022-10-25 0 2.180 2.060 2.180 2.060 2.180 6,084 12,696 2.0868 2.166 2.047 2.166 2.047 2.166 6,122 2.0737 2.35%
2022-10-24 0 2.130 2.080 2.130 2.020 2.180 167,900 350,997 2.0905 2.117 2.067 2.117 2.007 2.166 168,956 2.0774 -7.39%
2022-10-21 0 2.300 2.130 2.300 2.120 2.300 25,600 56,000 2.1875 2.286 2.117 2.286 2.107 2.286 25,761 2.1738 4.55%
2022-10-20 0 2.200 2.080 2.220 - - 400 812 2.0300 2.186 2.067 2.206 - - 403 2.0173 0.00%
2022-10-19 0 2.200 2.110 2.340 - - 0 0 - 2.186 2.097 2.325 - - 0 - -1.35%
2022-10-18 0 2.230 2.110 2.230 2.100 2.230 23,200 50,336 2.1697 2.216 2.097 2.216 2.087 2.216 23,346 2.1561 0.45%
2022-10-17 0 2.220 2.220 2.340 2.000 2.220 148,063 305,834 2.0656 2.206 2.206 2.325 1.988 2.206 148,994 2.0527 0.00%
2022-10-14 0 2.220 2.170 2.220 2.100 2.250 158,260 348,802 2.2040 2.206 2.156 2.206 2.087 2.236 159,255 2.1902 0.00%
2022-10-13 0 2.220 2.190 2.220 2.170 2.220 79,840 174,732 2.1885 2.206 2.176 2.206 2.156 2.206 80,342 2.1748 0.00%
2022-10-12 0 2.220 2.160 2.220 2.050 2.220 562,854 1,229,730 2.1848 2.206 2.147 2.206 2.037 2.206 566,394 2.1712 -1.33%
2022-10-11 0 2.250 2.200 2.250 2.210 2.250 334,400 742,384 2.2200 2.236 2.186 2.236 2.196 2.236 336,503 2.2062 0.00%
2022-10-10 0 2.250 2.230 2.250 2.200 2.250 205,600 459,184 2.2334 2.236 2.216 2.236 2.186 2.236 206,893 2.2194 -1.32%
2022-10-07 0 2.280 2.250 2.280 2.250 2.290 73,280 165,049 2.2523 2.266 2.236 2.266 2.236 2.276 73,741 2.2382 -0.87%
2022-10-06 0 2.300 2.260 2.300 - - 0 0 - 2.286 2.246 2.286 - - 0 - 0.00%
2022-10-05 0 2.300 2.270 2.300 2.210 2.330 56,069 127,514 2.2742 2.286 2.256 2.286 2.196 2.315 56,422 2.2600 4.07%
2022-10-03 0 2.210 2.160 2.210 2.150 2.230 234,160 515,053 2.1996 2.196 2.147 2.196 2.137 2.216 235,633 2.1858 -0.90%
2022-09-30 0 2.230 2.190 2.240 2.140 2.240 186,400 412,224 2.2115 2.216 2.176 2.226 2.127 2.226 187,572 2.1977 -2.19%
2022-09-29 0 2.280 2.200 2.280 2.180 2.410 255,440 589,726 2.3087 2.266 2.186 2.266 2.166 2.395 257,047 2.2942 -2.56%
2022-09-28 0 2.340 2.270 2.340 2.240 2.410 577,600 1,361,288 2.3568 2.325 2.256 2.325 2.226 2.395 581,233 2.3421 -2.90%
2022-09-27 0 2.410 2.410 2.450 2.380 2.450 271,200 657,200 2.4233 2.395 2.395 2.435 2.365 2.435 272,906 2.4082 -2.82%
2022-09-26 0 2.480 2.440 2.480 2.400 2.490 577,600 1,416,096 2.4517 2.465 2.425 2.465 2.385 2.474 581,233 2.4364 -1.98%
2022-09-23 0 2.530 2.470 2.530 2.460 2.550 480,080 1,197,953 2.4953 2.514 2.455 2.514 2.445 2.534 483,099 2.4797 -0.78%
2022-09-22 0 2.550 2.510 2.550 2.500 2.550 32,800 82,848 2.5259 2.534 2.494 2.534 2.484 2.534 33,006 2.5101 0.39%
2022-09-21 0 2.540 2.500 2.530 - - 0 0 - 2.524 2.484 2.514 - - 0 - 0.00%
2022-09-20 0 2.540 2.520 2.540 2.500 2.560 57,600 144,352 2.5061 2.524 2.504 2.524 2.484 2.544 57,962 2.4904 1.20%
2022-09-19 0 2.510 2.500 2.510 2.500 2.570 103,764 260,545 2.5109 2.494 2.484 2.494 2.484 2.554 104,417 2.4952 -3.46%
2022-09-16 0 2.600 2.530 2.590 2.530 2.600 4,800 12,200 2.5417 2.584 2.514 2.574 2.514 2.584 4,830 2.5258 0.00%
2022-09-15 0 2.600 2.550 2.600 2.530 2.600 7,120 18,152 2.5494 2.584 2.534 2.584 2.514 2.584 7,165 2.5335 0.00%
2022-09-14 0 2.600 2.540 2.610 2.520 2.620 166,800 425,200 2.5492 2.584 2.524 2.594 2.504 2.604 167,849 2.5332 -1.89%
2022-09-13 0 2.650 2.600 2.650 2.600 2.650 28,000 73,736 2.6334 2.633 2.584 2.633 2.584 2.633 28,176 2.6170 0.00%
2022-09-09 0 2.650 2.600 2.650 2.600 2.650 138,560 365,355 2.6368 2.633 2.584 2.633 2.584 2.633 139,431 2.6203 0.00%
2022-09-08 0 2.650 2.580 2.650 2.580 2.650 40,000 104,864 2.6216 2.633 2.564 2.633 2.564 2.633 40,252 2.6052 0.00%
2022-09-07 0 2.650 2.560 2.650 - - 0 0 - 2.633 2.544 2.633 - - 0 - 0.00%
2022-09-06 0 2.650 2.590 2.650 2.590 2.650 4,000 10,496 2.6240 2.633 2.574 2.633 2.574 2.633 4,025 2.6076 0.00%
2022-09-05 0 2.650 2.560 2.650 2.560 2.660 105,600 272,704 2.5824 2.633 2.544 2.633 2.544 2.643 106,264 2.5663 -1.85%
2022-09-02 0 2.700 2.620 2.700 - - 0 0 - 2.683 2.604 2.683 - - 0 - -0.37%
2022-09-01 0 2.710 2.610 2.710 2.590 2.730 267,200 706,748 2.6450 2.693 2.594 2.693 2.574 2.713 268,881 2.6285 4.63%
2022-08-31 0 2.590 2.580 2.590 2.580 2.630 209,600 544,640 2.5985 2.574 2.564 2.574 2.564 2.614 210,918 2.5822 -0.77%
2022-08-30 0 2.610 2.600 2.610 2.590 2.620 16,000 41,704 2.6065 2.594 2.584 2.594 2.574 2.604 16,101 2.5902 -0.38%
2022-08-29 0 2.620 2.580 2.620 2.600 2.630 11,200 29,400 2.6250 2.604 2.564 2.604 2.584 2.614 11,270 2.6086 -0.00%
2022-08-26 0 2.670 2.640 2.670 2.630 2.680 57,560 152,143 2.6432 2.604 2.574 2.604 2.565 2.613 59,027 2.5775 0.00%
2022-08-25 0 2.670 2.640 2.670 2.630 2.680 25,600 68,328 2.6691 2.604 2.574 2.604 2.565 2.613 26,253 2.6027 0.75%
2022-08-24 0 2.650 2.650 2.670 2.630 2.680 78,400 207,904 2.6518 2.584 2.584 2.604 2.565 2.613 80,399 2.5859 -1.12%
2022-08-23 0 2.680 2.640 2.680 2.640 2.680 14,374 38,020 2.6451 2.613 2.574 2.613 2.574 2.613 14,740 2.5793 -0.37%
2022-08-22 0 2.690 2.660 2.700 2.640 2.690 31,600 83,764 2.6508 2.623 2.594 2.633 2.574 2.623 32,406 2.5849 0.00%
2022-08-19 0 2.690 2.660 2.690 2.650 2.700 14,400 38,680 2.6861 2.623 2.594 2.623 2.584 2.633 14,767 2.6193 -0.37%
2022-08-18 0 2.700 2.650 2.700 2.640 2.700 56,000 148,672 2.6549 2.633 2.584 2.633 2.574 2.633 57,428 2.5889 -0.37%
2022-08-17 0 2.710 2.680 2.710 2.670 2.720 134,240 359,956 2.6814 2.643 2.613 2.643 2.604 2.652 137,662 2.6148 0.37%
2022-08-16 0 2.700 2.680 2.700 2.650 2.710 17,222 46,120 2.6780 2.633 2.613 2.633 2.584 2.643 17,661 2.6114 0.75%
2022-08-15 0 2.680 2.680 2.740 2.670 2.750 65,600 175,856 2.6807 2.613 2.613 2.672 2.604 2.682 67,272 2.6141 0.00%
2022-08-12 0 2.680 2.640 2.680 2.640 2.680 16,000 42,696 2.6685 2.613 2.574 2.613 2.574 2.613 16,408 2.6022 0.00%
2022-08-11 0 2.680 2.640 2.680 2.640 2.680 5,600 14,920 2.6643 2.613 2.574 2.613 2.574 2.613 5,743 2.5981 1.13%
2022-08-10 0 2.650 2.630 2.650 - - 0 0 - 2.584 2.565 2.584 - - 0 - -1.49%
2022-08-09 0 2.690 2.650 2.690 2.640 2.690 152,360 409,029 2.6846 2.623 2.584 2.623 2.574 2.623 156,244 2.6179 0.00%
2022-08-08 0 2.690 2.630 2.740 - - 0 0 - 2.623 2.565 2.672 - - 0 - 0.00%
2022-08-05 0 2.690 2.600 2.700 2.690 2.690 17,440 46,856 2.6867 2.623 2.535 2.633 2.623 2.623 17,885 2.6199 0.00%
2022-08-04 0 2.690 2.660 2.690 2.610 2.710 235,760 634,424 2.6910 2.623 2.594 2.623 2.545 2.643 241,770 2.6241 2.28%
2022-08-03 0 2.630 2.630 2.700 2.630 2.630 2,960 7,768 2.6243 2.565 2.565 2.633 2.565 2.565 3,035 2.5591 0.00%
2022-08-02 0 2.630 2.610 2.650 2.630 2.680 188,000 501,808 2.6692 2.565 2.545 2.584 2.565 2.613 192,793 2.6028 -1.87%
2022-08-01 0 2.680 2.680 2.690 2.680 2.680 160,000 428,800 2.6800 2.613 2.613 2.623 2.613 2.613 164,079 2.6134 0.00%
2022-07-29 0 2.680 2.680 2.690 2.680 2.710 450,800 1,212,892 2.6905 2.613 2.613 2.623 2.613 2.643 462,292 2.6236 -0.74%
2022-07-28 0 2.700 2.690 2.700 2.690 2.700 76,000 205,144 2.6993 2.633 2.623 2.633 2.623 2.633 77,937 2.6322 0.37%
2022-07-27 0 2.690 2.690 2.710 2.690 2.700 101,600 274,272 2.6995 2.623 2.623 2.643 2.623 2.633 104,190 2.6324 -0.37%
2022-07-26 0 2.700 2.700 2.710 2.680 2.750 906,263 2,448,512 2.7018 2.633 2.633 2.643 2.613 2.682 929,367 2.6346 -1.10%
2022-07-25 0 2.730 2.730 2.740 2.720 2.740 56,000 152,896 2.7303 2.662 2.662 2.672 2.652 2.672 57,428 2.6624 -1.44%
2022-07-22 0 2.770 2.740 2.770 2.730 2.800 237,680 657,320 2.7656 2.701 2.672 2.701 2.662 2.730 243,739 2.6968 -1.07%
2022-07-21 0 2.800 2.770 2.800 2.770 2.810 36,910 102,597 2.7797 2.730 2.701 2.730 2.701 2.740 37,851 2.7106 -0.71%
2022-07-20 0 2.820 2.780 2.820 2.790 2.820 66,400 185,968 2.8007 2.750 2.711 2.750 2.721 2.750 68,093 2.7311 0.00%
2022-07-19 0 2.820 2.760 2.820 2.770 2.830 5,600 15,768 2.8157 2.750 2.691 2.750 2.701 2.760 5,743 2.7457 0.71%
2022-07-18 0 2.800 2.800 2.810 2.770 2.820 53,600 150,080 2.8000 2.730 2.730 2.740 2.701 2.750 54,966 2.7304 -0.36%
2022-07-15 0 2.810 2.780 2.810 2.750 2.850 100,800 283,240 2.8099 2.740 2.711 2.740 2.682 2.779 103,370 2.7401 -1.75%
2022-07-14 0 2.860 2.810 2.840 2.810 2.860 60,800 172,280 2.8336 2.789 2.740 2.769 2.740 2.789 62,350 2.7631 -0.69%
2022-07-13 0 2.880 2.820 2.880 2.810 2.880 34,400 98,128 2.8526 2.808 2.750 2.808 2.740 2.808 35,277 2.7816 0.35%
2022-07-12 0 2.870 2.870 2.900 2.770 2.870 131,920 373,041 2.8278 2.799 2.799 2.828 2.701 2.799 135,283 2.7575 0.00%
2022-07-11 0 2.870 2.820 2.840 2.800 2.880 112,800 319,144 2.8293 2.799 2.750 2.769 2.730 2.808 115,676 2.7590 -1.71%
2022-07-08 0 2.920 2.860 2.920 2.850 2.920 120,080 344,608 2.8698 2.847 2.789 2.847 2.779 2.847 123,141 2.7985 0.69%
2022-07-07 0 2.900 2.870 2.900 2.860 2.900 14,560 41,649 2.8605 2.828 2.799 2.828 2.789 2.828 14,931 2.7894 0.35%
2022-07-06 0 2.890 2.870 2.890 2.860 2.920 131,200 378,912 2.8880 2.818 2.799 2.818 2.789 2.847 134,545 2.8163 -1.03%
2022-07-05 0 2.920 2.890 2.920 2.880 2.970 67,313 196,030 2.9122 2.847 2.818 2.847 2.808 2.896 69,029 2.8398 -2.01%
2022-07-04 0 2.980 2.910 2.980 2.850 2.980 44,000 128,248 2.9147 2.906 2.838 2.906 2.779 2.906 45,122 2.8423 2.76%
2022-06-30 0 2.900 2.870 2.900 2.860 2.900 87,336 250,592 2.8693 2.828 2.799 2.828 2.789 2.828 89,562 2.7980 0.00%
2022-06-29 0 2.900 2.860 2.900 2.830 2.900 55,920 160,328 2.8671 2.828 2.789 2.828 2.760 2.828 57,346 2.7958 0.00%
2022-06-28 0 2.900 2.850 2.900 2.850 2.900 48,918 140,662 2.8755 2.828 2.779 2.828 2.779 2.828 50,165 2.8040 0.00%
2022-06-27 0 2.900 2.850 2.890 2.820 2.900 26,640 75,929 2.8502 2.828 2.779 2.818 2.750 2.828 27,319 2.7793 0.69%
2022-06-24 0 2.880 2.830 2.880 2.660 2.880 153,800 433,062 2.8157 2.808 2.760 2.808 2.594 2.808 157,721 2.7457 0.00%
2022-06-23 0 2.880 2.860 2.880 2.840 2.900 84,000 240,544 2.8636 2.808 2.789 2.808 2.769 2.828 86,141 2.7924 -0.69%
2022-06-22 0 2.900 2.860 2.900 2.850 2.990 22,400 64,656 2.8864 2.828 2.789 2.828 2.779 2.916 22,971 2.8147 0.69%
2022-06-21 0 2.880 2.870 2.880 2.830 2.880 103,760 296,615 2.8587 2.808 2.799 2.808 2.760 2.808 106,405 2.7876 0.35%
2022-06-20 0 2.870 2.860 2.870 2.850 2.900 60,790 174,723 2.8742 2.799 2.789 2.799 2.779 2.828 62,340 2.8028 -1.03%
2022-06-17 0 2.900 2.830 2.900 2.820 2.900 15,720 44,994 2.8622 2.828 2.760 2.828 2.750 2.828 16,121 2.7911 1.05%
2022-06-16 0 2.870 2.840 2.880 2.830 2.900 83,200 238,016 2.8608 2.799 2.769 2.808 2.760 2.828 85,321 2.7897 0.00%
2022-06-15 0 2.870 2.820 2.870 2.850 2.990 77,625 222,499 2.8663 2.799 2.750 2.799 2.779 2.916 79,604 2.7951 -0.69%
2022-06-14 0 2.890 2.850 2.950 2.890 2.890 1,318 3,798 2.8816 2.818 2.779 2.877 2.818 2.818 1,352 2.8100 -2.36%
2022-06-13 0 2.960 2.900 2.960 2.850 2.960 37,620 108,352 2.8802 2.886 2.828 2.886 2.779 2.886 38,579 2.8086 2.42%
2022-06-10 0 2.890 2.850 2.900 - - 7,200 20,592 2.8600 2.818 2.779 2.828 - - 7,384 2.7889 0.00%
2022-06-09 0 2.890 2.860 2.890 2.860 2.920 91,200 263,744 2.8919 2.818 2.789 2.818 2.789 2.847 93,525 2.8200 -0.34%
2022-06-08 0 2.900 2.870 2.920 - - 0 0 - 2.828 2.799 2.847 - - 0 - 0.00%
2022-06-07 0 2.900 2.860 2.900 2.870 2.920 55,360 160,452 2.8983 2.828 2.789 2.828 2.799 2.847 56,771 2.8263 -0.68%
2022-06-06 0 2.920 2.880 2.920 2.820 2.920 50,176 143,881 2.8675 2.847 2.808 2.847 2.750 2.847 51,455 2.7962 0.69%
2022-06-02 0 2.900 2.880 2.900 2.860 2.910 41,600 120,168 2.8887 2.828 2.808 2.828 2.789 2.838 42,661 2.8168 -0.68%
2022-06-01 0 2.920 2.870 2.920 2.840 2.920 28,300 82,136 2.9023 2.847 2.799 2.847 2.769 2.847 29,021 2.8302 0.00%
2022-05-31 0 2.920 2.840 2.920 2.820 2.920 107,600 310,184 2.8828 2.847 2.769 2.847 2.750 2.847 110,343 2.8111 0.00%
2022-05-30 0 2.920 2.830 2.920 2.820 2.920 60,680 174,097 2.8691 2.847 2.760 2.847 2.750 2.847 62,227 2.7978 1.39%
2022-05-27 0 2.880 2.830 2.880 2.830 2.880 44,800 127,408 2.8439 2.808 2.760 2.808 2.760 2.808 45,942 2.7732 1.05%
2022-05-26 0 2.850 2.810 2.850 2.740 2.850 257,280 713,786 2.7744 2.779 2.740 2.779 2.672 2.779 263,839 2.7054 1.06%
2022-05-25 0 2.820 2.810 2.820 2.770 2.830 202,700 570,726 2.8156 2.750 2.740 2.750 2.701 2.760 207,867 2.7456 -1.40%
2022-05-24 0 2.860 2.820 2.920 2.850 2.870 61,600 175,912 2.8557 2.789 2.750 2.847 2.779 2.799 63,170 2.7847 -1.04%
2022-05-23 0 2.890 2.850 2.890 2.800 2.890 47,800 136,412 2.8538 2.818 2.779 2.818 2.730 2.818 49,019 2.7829 0.70%
2022-05-20 0 2.870 2.860 2.870 2.840 2.870 157,600 451,944 2.8677 2.799 2.789 2.799 2.769 2.799 161,618 2.7964 -0.35%
2022-05-19 0 2.880 2.870 2.880 2.840 2.940 53,600 153,880 2.8709 2.808 2.799 2.808 2.769 2.867 54,966 2.7995 -1.03%
2022-05-18 0 2.910 2.860 2.910 2.880 2.950 71,200 205,880 2.8916 2.838 2.789 2.838 2.808 2.877 73,015 2.8197 -0.68%
2022-05-17 0 2.930 2.910 2.970 2.800 2.990 63,200 179,800 2.8449 2.857 2.838 2.896 2.730 2.916 64,811 2.7742 2.09%
2022-05-16 0 2.870 2.820 2.880 - - 0 0 - 2.799 2.750 2.808 - - 0 - 0.00%
2022-05-13 0 2.870 2.800 2.870 2.850 2.870 16,800 48,088 2.8624 2.799 2.730 2.799 2.779 2.799 17,228 2.7912 1.41%
2022-05-12 0 2.830 2.790 2.820 2.820 2.850 32,000 90,448 2.8265 2.760 2.721 2.750 2.750 2.779 32,816 2.7562 -1.74%
2022-05-11 0 2.880 2.850 2.880 2.770 2.890 37,600 106,040 2.8202 2.808 2.779 2.808 2.701 2.818 38,559 2.7501 0.70%
2022-05-10 0 2.860 2.800 2.860 2.780 2.890 58,400 165,728 2.8378 2.789 2.730 2.789 2.711 2.818 59,889 2.7673 -1.04%
2022-05-06 0 2.890 2.830 2.890 2.880 2.900 6,560 18,905 2.8819 2.818 2.760 2.818 2.808 2.828 6,727 2.8102 -1.03%
2022-05-05 0 2.920 2.850 2.920 2.940 2.940 4,800 14,112 2.9400 2.847 2.779 2.847 2.867 2.867 4,922 2.8669 -0.34%
2022-05-04 0 2.930 2.840 2.930 2.820 2.940 27,760 80,890 2.9139 2.857 2.769 2.857 2.750 2.867 28,468 2.8415 0.34%
2022-05-03 0 2.920 2.850 2.920 2.810 2.920 72,548 209,283 2.8848 2.847 2.779 2.847 2.740 2.847 74,397 2.8130 1.39%
2022-04-29 0 2.880 2.820 2.880 2.870 2.880 47,200 135,920 2.8797 2.808 2.750 2.808 2.799 2.808 48,403 2.8081 0.35%
2022-04-28 0 2.870 2.850 2.870 2.820 2.890 84,800 241,608 2.8492 2.799 2.779 2.799 2.750 2.818 86,962 2.7783 0.70%
2022-04-27 0 2.850 2.820 2.850 2.740 2.860 55,026 155,859 2.8325 2.779 2.750 2.779 2.672 2.789 56,429 2.7620 -0.70%
2022-04-26 0 2.870 2.820 2.880 2.820 2.890 10,406 29,656 2.8499 2.799 2.750 2.808 2.750 2.818 10,671 2.7790 0.70%
2022-04-25 0 2.850 2.810 2.850 2.820 2.870 123,360 350,187 2.8387 2.779 2.740 2.779 2.750 2.799 126,505 2.7682 -0.70%
2022-04-22 0 2.870 2.840 2.870 2.830 2.880 82,400 235,696 2.8604 2.799 2.769 2.799 2.760 2.808 84,501 2.7893 -1.03%
2022-04-21 0 2.900 2.850 2.900 2.840 2.900 71,440 204,712 2.8655 2.828 2.779 2.828 2.769 2.828 73,261 2.7943 0.00%
2022-04-20 0 2.900 2.850 2.910 2.850 2.920 65,600 188,672 2.8761 2.828 2.779 2.838 2.779 2.847 67,272 2.8046 0.00%
2022-04-19 0 2.900 2.870 2.900 2.840 2.900 21,600 62,088 2.8744 2.828 2.799 2.828 2.769 2.828 22,151 2.8030 -0.68%
2022-04-14 0 2.920 2.880 2.920 2.800 2.930 100,000 289,400 2.8940 2.847 2.808 2.847 2.730 2.857 102,549 2.8221 0.34%
2022-04-13 0 2.910 2.820 2.910 2.810 2.910 40,800 117,648 2.8835 2.838 2.750 2.838 2.740 2.838 41,840 2.8118 1.04%
2022-04-12 0 2.880 2.860 2.880 2.810 2.880 358,400 1,011,736 2.8229 2.808 2.789 2.808 2.740 2.808 367,537 2.7527 -0.69%
2022-04-11 0 2.900 2.840 2.900 2.830 2.940 123,200 356,096 2.8904 2.828 2.769 2.828 2.760 2.867 126,341 2.8185 0.00%
2022-04-08 0 2.900 2.880 2.900 2.850 2.930 125,600 364,328 2.9007 2.828 2.808 2.828 2.779 2.857 128,802 2.8286 -1.02%
2022-04-07 0 2.930 2.910 2.930 2.860 2.940 130,400 378,520 2.9028 2.857 2.838 2.857 2.789 2.867 133,724 2.8306 0.34%
2022-04-06 0 2.920 2.880 2.900 2.880 2.960 70,000 202,696 2.8957 2.847 2.808 2.828 2.808 2.886 71,785 2.8237 -0.68%
2022-04-04 0 2.940 2.880 2.950 2.870 2.950 157,042 456,039 2.9039 2.867 2.808 2.877 2.799 2.877 161,046 2.8317 2.44%
2022-04-01 0 2.870 2.830 2.870 2.800 2.870 39,600 113,040 2.8545 2.799 2.760 2.799 2.730 2.799 40,610 2.7836 0.00%
2022-03-31 0 2.870 2.800 2.870 2.790 2.880 41,622 117,708 2.8280 2.799 2.730 2.799 2.721 2.808 42,683 2.7577 0.70%
2022-03-30 0 2.850 2.830 2.850 2.820 2.880 466,520 1,323,077 2.8361 2.779 2.760 2.779 2.750 2.808 478,413 2.7656 0.00%
2022-03-29 0 2.850 2.850 2.880 2.840 2.950 196,960 569,118 2.8895 2.779 2.779 2.808 2.769 2.877 201,981 2.8177 -4.36%
2022-03-28 0 2.980 2.980 2.990 2.880 2.980 332,800 972,596 2.9225 2.906 2.906 2.916 2.808 2.906 341,284 2.8498 4.93%
2022-03-25 0 2.840 2.840 2.850 2.840 2.910 76,400 218,460 2.8594 2.769 2.769 2.779 2.769 2.838 78,348 2.7883 0.35%
2022-03-24 0 2.830 2.800 2.830 2.800 2.930 176,640 500,398 2.8329 2.760 2.730 2.760 2.730 2.857 181,143 2.7624 -0.70%
2022-03-23 0 2.850 2.830 2.850 2.830 2.920 226,150 643,885 2.8472 2.779 2.760 2.779 2.760 2.847 231,915 2.7764 0.71%
2022-03-22 0 2.830 2.820 2.840 2.760 2.840 119,200 337,704 2.8331 2.760 2.750 2.769 2.691 2.769 122,239 2.7627 0.35%
2022-03-21 0 2.820 2.800 2.820 2.800 2.850 133,977 377,988 2.8213 2.750 2.730 2.750 2.730 2.779 137,393 2.7512 -0.70%
2022-03-18 0 2.840 2.810 2.840 2.790 2.840 241,584 676,684 2.8010 2.769 2.740 2.769 2.721 2.769 247,743 2.7314 1.07%
2022-03-17 0 2.810 2.810 2.850 2.760 2.850 1,076,880 3,018,026 2.8026 2.740 2.740 2.779 2.691 2.779 1,104,333 2.7329 1.08%
2022-03-16 0 2.780 2.720 2.790 2.660 2.780 108,800 298,208 2.7409 2.711 2.652 2.721 2.594 2.711 111,574 2.6727 3.35%
2022-03-15 0 2.690 2.650 2.690 2.650 2.780 136,800 372,312 2.7216 2.623 2.584 2.623 2.584 2.711 140,287 2.6539 -4.27%
2022-03-14 0 2.810 2.750 2.810 2.760 2.870 149,600 424,280 2.8361 2.740 2.682 2.740 2.691 2.799 153,414 2.7656 -2.43%
2022-03-11 0 2.880 2.870 2.890 2.850 2.890 57,600 165,632 2.8756 2.808 2.799 2.818 2.779 2.818 59,068 2.8041 -0.35%
2022-03-10 0 2.890 2.890 2.940 2.880 2.950 154,480 447,700 2.8981 2.818 2.818 2.867 2.808 2.877 158,418 2.8261 -0.34%
2022-03-09 0 2.900 2.830 2.900 2.830 2.900 97,440 278,179 2.8549 2.828 2.760 2.828 2.760 2.828 99,924 2.7839 -0.34%
2022-03-08 0 2.910 2.890 2.910 2.870 2.980 166,400 485,312 2.9165 2.838 2.818 2.838 2.799 2.906 170,642 2.8440 -1.02%
2022-03-07 0 2.940 2.910 2.940 2.910 2.950 133,600 391,696 2.9319 2.867 2.838 2.867 2.838 2.877 137,006 2.8590 -2.33%
2022-03-04 0 3.010 2.940 3.010 2.960 3.020 32,790 98,375 3.0002 2.935 2.867 2.935 2.886 2.945 33,626 2.9256 0.00%
2022-03-03 0 3.010 2.980 3.010 2.980 3.040 84,800 254,704 3.0036 2.935 2.906 2.935 2.906 2.964 86,962 2.9289 0.00%
2022-03-02 0 3.010 2.960 3.000 2.950 3.010 6,405 19,110 2.9836 2.935 2.886 2.925 2.877 2.935 6,568 2.9094 0.00%
2022-03-01 0 3.010 2.960 3.010 2.960 3.010 69,600 208,264 2.9923 2.935 2.886 2.935 2.886 2.935 71,374 2.9179 0.00%
2022-02-28 0 3.010 2.990 3.010 2.960 3.020 53,620 160,770 2.9983 2.935 2.916 2.935 2.886 2.945 54,987 2.9238 0.33%
2022-02-25 0 3.000 2.990 3.000 3.000 3.040 24,000 72,256 3.0107 2.925 2.916 2.925 2.925 2.964 24,612 2.9358 -0.66%
2022-02-24 0 3.020 2.990 3.020 3.000 3.030 148,800 448,632 3.0150 2.945 2.916 2.945 2.925 2.955 152,593 2.9400 -0.98%
2022-02-23 0 3.050 3.040 3.050 3.040 3.070 90,000 274,248 3.0472 2.974 2.964 2.974 2.964 2.994 92,294 2.9714 0.00%
2022-02-22 0 3.050 3.010 3.050 3.050 3.070 21,600 65,896 3.0507 2.974 2.935 2.974 2.974 2.994 22,151 2.9749 -0.97%
2022-02-21 0 3.080 3.050 3.090 3.010 3.080 204,000 620,392 3.0411 3.003 2.974 3.013 2.935 3.003 209,201 2.9655 0.00%
2022-02-18 0 3.080 3.060 3.080 3.060 3.130 96,880 299,153 3.0879 3.003 2.984 3.003 2.984 3.052 99,350 3.0111 -0.96%
2022-02-17 0 3.110 3.070 3.110 3.060 3.110 65,600 202,056 3.0801 3.033 2.994 3.033 2.984 3.033 67,272 3.0036 0.00%
2022-02-16 0 3.110 3.080 3.110 3.070 3.120 80,176 247,135 3.0824 3.033 3.003 3.033 2.994 3.042 82,220 3.0058 0.65%
2022-02-15 0 3.090 3.050 3.090 3.030 3.100 48,504 148,453 3.0606 3.013 2.974 3.013 2.955 3.023 49,741 2.9845 -0.32%
2022-02-14 0 3.100 3.080 3.100 3.070 3.110 59,570 184,109 3.0906 3.023 3.003 3.023 2.994 3.033 61,089 3.0138 -0.32%
2022-02-11 0 3.110 3.110 3.120 3.110 3.130 260,800 813,448 3.1190 3.033 3.033 3.042 3.033 3.052 267,449 3.0415 -0.64%
2022-02-10 0 3.130 3.110 3.130 3.110 3.130 99,200 309,296 3.1179 3.052 3.033 3.052 3.033 3.052 101,729 3.0404 0.00%
2022-02-09 0 3.130 3.100 3.130 3.100 3.130 229,738 715,587 3.1148 3.052 3.023 3.052 3.023 3.052 235,595 3.0374 0.32%
2022-02-08 0 3.120 3.100 3.120 3.080 3.120 99,390 308,875 3.1077 3.042 3.023 3.042 3.003 3.042 101,924 3.0305 0.00%
2022-02-07 0 3.120 3.110 3.120 3.070 3.130 202,480 631,300 3.1178 3.042 3.033 3.042 2.994 3.052 207,642 3.0403 -0.32%
2022-02-04 0 3.130 3.090 3.130 3.080 3.130 29,428 92,005 3.1264 3.052 3.013 3.052 3.003 3.052 30,178 3.0487 0.00%
2022-01-31 0 3.130 3.070 3.130 3.020 3.130 37,481 116,606 3.1111 3.052 2.994 3.052 2.945 3.052 38,437 3.0337 0.64%
2022-01-28 0 3.110 3.070 3.110 3.070 3.110 2,280 6,984 3.0632 3.033 2.994 3.033 2.994 3.033 2,338 2.9870 0.00%
2022-01-27 0 3.110 3.060 3.110 3.020 3.110 40,800 126,064 3.0898 3.033 2.984 3.033 2.945 3.033 41,840 3.0130 -0.64%
2022-01-26 0 3.130 3.090 3.130 3.090 3.130 67,040 209,048 3.1183 3.052 3.013 3.052 3.013 3.052 68,749 3.0407 0.00%
2022-01-25 0 3.130 3.080 3.130 3.090 3.140 40,800 126,712 3.1057 3.052 3.003 3.052 3.013 3.062 41,840 3.0285 -0.32%
2022-01-24 0 3.140 3.080 3.140 - - 0 0 - 3.062 3.003 3.062 - - 0 - 0.00%
2022-01-21 0 3.140 3.100 3.140 3.100 3.140 92,000 286,488 3.1140 3.062 3.023 3.062 3.023 3.062 94,345 3.0366 0.00%
2022-01-20 0 3.140 3.130 3.140 3.130 3.140 80,080 251,262 3.1376 3.062 3.052 3.062 3.052 3.062 82,122 3.0596 0.00%
2022-01-19 0 3.140 3.110 3.140 3.080 3.140 33,600 105,328 3.1348 3.062 3.033 3.062 3.003 3.062 34,457 3.0568 0.00%
2022-01-18 0 3.140 3.080 3.140 3.080 3.140 37,360 116,588 3.1207 3.062 3.003 3.062 3.003 3.062 38,312 3.0431 0.00%
2022-01-17 0 3.140 3.100 3.140 3.080 3.160 110,667 343,556 3.1044 3.062 3.023 3.062 3.003 3.081 113,488 3.0272 -0.63%
2022-01-14 0 3.160 3.070 3.160 3.070 3.160 560,482 1,765,990 3.1508 3.081 2.994 3.081 2.994 3.081 574,771 3.0725 1.94%
2022-01-13 0 3.100 3.070 3.100 3.080 3.100 97,919 302,804 3.0924 3.023 2.994 3.023 3.003 3.023 100,415 3.0155 0.00%
2022-01-12 0 3.100 3.070 3.100 3.070 3.100 86,672 267,561 3.0871 3.023 2.994 3.023 2.994 3.023 88,882 3.0103 0.00%
2022-01-11 0 3.100 3.050 3.100 3.070 3.100 32,800 101,432 3.0924 3.023 2.974 3.023 2.994 3.023 33,636 3.0156 0.00%
2022-01-10 0 3.100 3.060 3.100 3.050 3.100 96,800 298,768 3.0864 3.023 2.984 3.023 2.974 3.023 99,268 3.0097 0.00%
2022-01-07 0 3.100 3.060 3.100 3.010 3.100 230,610 710,362 3.0804 3.023 2.984 3.023 2.935 3.023 236,489 3.0038 0.00%
2022-01-06 0 3.100 3.060 3.100 3.060 3.100 37,600 116,280 3.0926 3.023 2.984 3.023 2.984 3.023 38,559 3.0157 0.00%
2022-01-05 0 3.100 3.060 3.100 3.030 3.100 81,520 250,172 3.0688 3.023 2.984 3.023 2.955 3.023 83,598 2.9926 0.00%
2022-01-04 0 3.100 3.070 3.100 2.990 3.100 178,480 550,420 3.0839 3.023 2.994 3.023 2.916 3.023 183,030 3.0073 0.00%
2022-01-03 0 3.100 3.060 3.100 3.060 3.100 8,800 27,160 3.0864 3.023 2.984 3.023 2.984 3.023 9,024 3.0096 0.00%
2021-12-31 0 3.100 3.070 3.100 3.100 3.100 2,400 7,440 3.1000 3.023 2.994 3.023 3.023 3.023 2,461 3.0229 0.00%
2021-12-30 0 3.100 3.040 3.100 3.050 3.110 323,200 999,520 3.0926 3.023 2.964 3.023 2.974 3.033 331,439 3.0157 0.32%
2021-12-29 0 3.090 3.050 3.090 2.990 3.090 27,368 84,303 3.0803 3.013 2.974 3.013 2.916 3.013 28,066 3.0038 -0.32%
2021-12-28 0 3.100 3.050 3.100 3.030 3.100 83,640 257,216 3.0753 3.023 2.974 3.023 2.955 3.023 85,772 2.9988 -0.32%
2021-12-24 0 3.110 3.080 3.110 3.040 3.130 486,400 1,496,816 3.0773 3.033 3.003 3.033 2.964 3.052 498,800 3.0008 1.97%
2021-12-23 0 3.050 2.960 3.050 2.950 3.050 377,938 1,142,367 3.0226 2.974 2.886 2.974 2.877 2.974 387,573 2.9475 1.67%
2021-12-22 0 3.000 2.960 3.000 2.960 3.010 554,400 1,660,960 2.9960 2.925 2.886 2.925 2.886 2.935 568,533 2.9215 0.00%
2021-12-21 0 3.000 2.950 3.000 2.950 3.010 104,777 313,189 2.9891 2.925 2.877 2.925 2.877 2.935 107,448 2.9148 -0.33%
2021-12-20 0 3.010 2.990 3.010 2.930 3.010 60,800 181,904 2.9918 2.935 2.916 2.935 2.857 2.935 62,350 2.9175 0.00%
2021-12-17 0 3.010 2.960 3.010 2.930 3.020 549,600 1,642,216 2.9880 2.935 2.886 2.935 2.857 2.945 563,611 2.9137 1.35%
2021-12-16 0 2.970 2.920 2.970 2.940 2.970 46,660 138,198 2.9618 2.896 2.847 2.896 2.867 2.896 47,850 2.8882 -0.34%
2021-12-15 0 2.980 2.940 2.980 2.920 2.980 25,060 74,502 2.9729 2.906 2.867 2.906 2.847 2.906 25,699 2.8990 0.00%
2021-12-14 0 2.980 2.940 2.980 2.940 3.000 34,732 103,274 2.9735 2.906 2.867 2.906 2.867 2.925 35,617 2.8995 -0.67%
2021-12-13 0 3.000 2.970 3.000 2.960 3.000 29,600 88,464 2.9886 2.925 2.896 2.925 2.886 2.925 30,355 2.9144 0.00%
2021-12-10 0 3.000 2.940 3.000 2.940 3.020 129,536 386,893 2.9868 2.925 2.867 2.925 2.867 2.945 132,838 2.9125 0.67%
2021-12-09 0 2.980 2.960 2.980 2.950 2.980 35,200 104,664 2.9734 2.906 2.886 2.906 2.877 2.906 36,097 2.8995 0.34%
2021-12-08 0 2.970 2.950 2.970 2.920 2.990 58,400 172,984 2.9621 2.896 2.877 2.896 2.847 2.916 59,889 2.8884 0.68%
2021-12-07 0 2.950 2.950 2.980 2.920 2.990 29,100 86,016 2.9559 2.877 2.877 2.906 2.847 2.916 29,842 2.8824 0.00%
2021-12-06 0 2.950 2.920 2.950 - - 0 0 - 2.877 2.847 2.877 - - 0 - 0.00%
2021-12-03 0 2.950 2.950 2.970 2.940 2.970 28,000 82,632 2.9511 2.877 2.877 2.896 2.867 2.896 28,714 2.8778 0.00%
2021-12-02 0 2.950 2.920 2.960 2.900 2.970 1,960,800 5,731,852 2.9232 2.877 2.847 2.886 2.828 2.896 2,010,787 2.8506 1.03%
2021-12-01 0 2.920 2.920 2.950 2.910 2.950 204,000 596,288 2.9230 2.847 2.847 2.877 2.838 2.877 209,201 2.8503 0.34%
2021-11-30 0 2.910 2.880 2.910 2.880 2.950 81,600 236,744 2.9013 2.838 2.808 2.838 2.808 2.877 83,680 2.8292 -1.36%
2021-11-29 0 2.980 2.960 2.980 2.930 3.000 127,200 378,168 2.9730 2.877 2.857 2.877 2.828 2.896 131,769 2.8699 -0.33%
2021-11-26 0 2.990 2.980 2.990 2.980 3.010 170,800 509,640 2.9838 2.886 2.877 2.886 2.877 2.906 176,935 2.8804 0.00%
2021-11-25 0 2.990 2.990 3.030 2.970 3.030 51,600 154,476 2.9937 2.886 2.886 2.925 2.867 2.925 53,454 2.8899 0.00%
2021-11-24 0 2.990 2.990 3.000 2.990 3.030 266,450 801,412 3.0077 2.886 2.886 2.896 2.886 2.925 276,021 2.9034 -1.97%
2021-11-23 0 3.050 3.010 3.050 2.990 3.050 86,800 262,332 3.0223 2.944 2.906 2.944 2.886 2.944 89,918 2.9175 0.00%
2021-11-22 0 3.050 3.010 3.050 2.990 3.060 44,800 136,288 3.0421 2.944 2.906 2.944 2.886 2.954 46,409 2.9367 0.00%
2021-11-19 0 3.050 2.990 3.050 2.990 3.080 140,000 421,216 3.0087 2.944 2.886 2.944 2.886 2.973 145,029 2.9044 2.01%
2021-11-18 0 2.990 2.990 3.000 2.980 3.000 106,400 318,272 2.9913 2.886 2.886 2.896 2.877 2.896 110,222 2.8876 -0.33%
2021-11-17 0 3.000 2.980 3.000 2.970 3.000 87,600 261,740 2.9879 2.896 2.877 2.896 2.867 2.896 90,747 2.8843 -0.66%
2021-11-16 0 3.020 2.990 3.020 2.980 3.030 203,260 609,065 2.9965 2.915 2.886 2.915 2.877 2.925 210,562 2.8926 0.00%
2021-11-15 0 3.020 2.990 3.020 2.960 3.020 261,360 782,018 2.9921 2.915 2.886 2.915 2.857 2.915 270,749 2.8884 1.00%
2021-11-12 0 2.990 2.990 3.000 2.980 3.000 23,200 69,504 2.9959 2.886 2.886 2.896 2.877 2.896 24,033 2.8920 -0.99%
2021-11-11 0 3.020 3.020 3.040 2.990 3.040 201,488 605,460 3.0049 2.915 2.915 2.935 2.886 2.935 208,726 2.9007 -0.66%
2021-11-10 0 3.040 3.000 3.040 2.980 3.040 48,732 147,480 3.0263 2.935 2.896 2.935 2.877 2.935 50,483 2.9214 0.66%
2021-11-09 0 3.020 2.990 3.020 2.980 3.020 7,200 21,552 2.9933 2.915 2.886 2.915 2.877 2.915 7,459 2.8895 0.33%
2021-11-08 0 3.010 2.980 3.010 2.980 3.080 84,000 252,160 3.0019 2.906 2.877 2.906 2.877 2.973 87,017 2.8978 0.33%
2021-11-05 0 3.000 2.990 3.000 2.990 3.130 396,800 1,197,728 3.0185 2.896 2.886 2.896 2.886 3.021 411,054 2.9138 -2.28%
2021-11-04 0 3.070 3.040 3.080 3.040 3.080 13,600 41,640 3.0618 2.964 2.935 2.973 2.935 2.973 14,089 2.9556 0.66%
2021-11-03 0 3.050 3.030 3.050 3.030 3.050 226,400 689,312 3.0447 2.944 2.925 2.944 2.925 2.944 234,533 2.9391 -0.97%
2021-11-02 0 3.080 3.060 3.080 3.020 3.120 66,400 203,144 3.0594 2.973 2.954 2.973 2.915 3.012 68,785 2.9533 -0.65%
2021-11-01 0 3.100 3.060 3.100 3.040 3.100 25,600 79,176 3.0928 2.993 2.954 2.993 2.935 2.993 26,520 2.9856 -0.64%
2021-10-29 0 3.120 3.090 3.120 3.000 3.160 150,160 460,441 3.0663 3.012 2.983 3.012 2.896 3.050 155,554 2.9600 1.63%
2021-10-28 0 3.070 3.050 3.070 3.040 3.100 150,080 462,432 3.0812 2.964 2.944 2.964 2.935 2.993 155,471 2.9744 -1.29%
2021-10-27 0 3.110 3.060 3.110 3.060 3.110 32,000 98,856 3.0893 3.002 2.954 3.002 2.954 3.002 33,150 2.9821 -0.64%
2021-10-26 0 3.130 3.110 3.130 3.090 3.150 35,600 111,524 3.1327 3.021 3.002 3.021 2.983 3.041 36,879 3.0241 -0.63%
2021-10-25 0 3.150 3.100 3.150 3.070 3.150 50,400 157,968 3.1343 3.041 2.993 3.041 2.964 3.041 52,210 3.0256 0.32%
2021-10-22 0 3.140 3.070 3.140 3.070 3.140 11,760 36,726 3.1230 3.031 2.964 3.031 2.964 3.031 12,182 3.0147 1.29%
2021-10-21 0 3.100 3.100 3.120 3.050 3.120 38,720 120,043 3.1003 2.993 2.993 3.012 2.944 3.012 40,111 2.9928 0.00%
2021-10-20 0 3.100 3.060 3.100 3.040 3.100 65,600 201,624 3.0735 2.993 2.954 2.993 2.935 2.993 67,956 2.9670 1.31%
2021-10-19 0 3.060 3.020 3.080 3.020 3.070 131,200 398,288 3.0357 2.954 2.915 2.973 2.915 2.964 135,913 2.9305 0.66%
2021-10-18 0 3.040 3.040 3.060 3.000 3.090 916,000 2,790,590 3.0465 2.935 2.935 2.954 2.896 2.983 948,905 2.9409 0.33%
2021-10-15 0 3.030 3.010 3.030 2.990 3.080 259,200 783,736 3.0237 2.925 2.906 2.925 2.886 2.973 268,511 2.9188 -0.33%
2021-10-12 0 3.040 3.040 3.080 3.040 3.080 5,600 17,184 3.0686 2.935 2.935 2.973 2.935 2.973 5,801 2.9622 -1.62%
2021-10-11 0 3.090 3.070 3.090 3.030 3.100 132,247 406,477 3.0736 2.983 2.964 2.983 2.925 2.993 136,998 2.9670 0.32%
2021-10-08 0 3.080 3.040 3.080 3.000 3.100 106,600 325,810 3.0564 2.973 2.935 2.973 2.896 2.993 110,429 2.9504 0.00%
2021-10-07 0 3.080 3.100 3.140 2.990 3.200 138,000 422,452 3.0612 2.973 2.993 3.031 2.886 3.089 142,957 2.9551 0.65%
2021-10-06 0 3.060 3.020 3.070 2.970 3.070 106,560 321,868 3.0205 2.954 2.915 2.964 2.867 2.964 110,388 2.9158 0.66%
2021-10-05 0 3.040 3.020 3.040 2.960 3.050 76,720 232,158 3.0260 2.935 2.915 2.935 2.857 2.944 79,476 2.9211 -0.33%
2021-10-04 0 3.050 3.000 3.050 2.990 3.090 87,060 264,927 3.0430 2.944 2.896 2.944 2.886 2.983 90,187 2.9375 -0.97%
2021-09-30 0 3.080 3.030 3.080 3.010 3.090 28,000 85,856 3.0663 2.973 2.925 2.973 2.906 2.983 29,006 2.9600 0.65%
2021-09-29 0 3.060 3.040 3.070 3.040 3.090 102,400 312,952 3.0562 2.954 2.935 2.964 2.935 2.983 106,078 2.9502 0.99%
2021-09-28 0 3.030 3.030 3.040 2.960 3.040 55,200 167,008 3.0255 2.925 2.925 2.935 2.857 2.935 57,183 2.9206 1.34%
2021-09-27 0 2.990 2.990 3.000 2.950 3.000 35,200 104,368 2.9650 2.886 2.886 2.896 2.848 2.896 36,464 2.8622 0.00%
2021-09-24 0 2.990 2.960 2.990 2.960 3.010 446,960 1,337,305 2.9920 2.886 2.857 2.886 2.857 2.906 463,016 2.8882 0.00%
2021-09-23 0 2.990 2.990 3.020 2.960 3.050 252,160 757,945 3.0058 2.886 2.886 2.915 2.857 2.944 261,218 2.9016 0.00%
2021-09-21 0 2.990 2.960 2.990 2.960 2.990 292,000 867,360 2.9704 2.886 2.857 2.886 2.857 2.886 302,489 2.8674 1.01%
2021-09-20 0 2.960 2.920 2.960 2.860 3.030 414,298 1,210,171 2.9210 2.857 2.819 2.857 2.761 2.925 429,180 2.8197 -2.31%
2021-09-17 0 3.030 3.010 3.030 2.970 3.050 357,084 1,077,014 3.0161 2.925 2.906 2.925 2.867 2.944 369,911 2.9115 -0.33%
2021-09-16 0 3.040 2.960 3.050 2.960 3.050 138,400 414,600 2.9957 2.935 2.857 2.944 2.857 2.944 143,372 2.8918 -0.33%
2021-09-15 0 3.050 3.010 3.050 3.010 3.060 84,800 257,416 3.0356 2.944 2.906 2.944 2.906 2.954 87,846 2.9303 -0.33%
2021-09-14 0 3.060 3.050 3.060 3.050 3.090 161,600 496,104 3.0700 2.954 2.944 2.954 2.944 2.983 167,405 2.9635 -1.29%
2021-09-13 0 3.100 3.070 3.110 3.050 3.110 66,400 205,512 3.0951 2.993 2.964 3.002 2.944 3.002 68,785 2.9877 0.32%
2021-09-10 0 3.090 3.090 3.100 3.040 3.100 131,200 403,208 3.0732 2.983 2.983 2.993 2.935 2.993 135,913 2.9667 0.98%
2021-09-09 0 3.060 3.030 3.060 3.020 3.060 25,856 78,586 3.0394 2.954 2.925 2.954 2.915 2.954 26,785 2.9340 0.33%
2021-09-08 0 3.050 3.030 3.050 3.030 3.080 176,000 535,552 3.0429 2.944 2.925 2.944 2.925 2.973 182,322 2.9374 0.33%
2021-09-07 0 3.040 3.010 3.060 3.000 3.070 156,800 473,760 3.0214 2.935 2.906 2.954 2.896 2.964 162,433 2.9167 0.33%
2021-09-06 0 3.030 3.030 3.040 3.000 3.090 781,985 2,362,371 3.0210 2.925 2.925 2.935 2.896 2.983 810,076 2.9162 -1.30%
2021-09-03 0 3.070 3.040 3.090 3.040 3.100 161,200 493,860 3.0636 2.964 2.935 2.983 2.935 2.993 166,991 2.9574 0.00%
2021-09-02 0 3.070 3.030 3.070 3.010 3.100 244,400 740,936 3.0317 2.964 2.925 2.964 2.906 2.993 253,179 2.9265 0.33%
2021-09-01 0 3.060 3.060 3.160 3.050 3.080 202,366 619,696 3.0623 2.954 2.954 3.050 2.944 2.973 209,635 2.9561 -0.65%
2021-08-31 0 3.080 3.050 3.120 3.040 3.080 42,400 129,360 3.0509 2.973 2.944 3.012 2.935 2.973 43,923 2.9451 0.98%
2021-08-30 0 3.050 3.040 3.050 3.040 3.070 149,600 456,256 3.0498 2.944 2.935 2.944 2.935 2.964 154,974 2.9441 -0.65%
2021-08-27 0 3.120 3.120 3.150 3.120 3.140 4,000 12,504 3.1260 2.964 2.964 2.992 2.964 2.983 4,211 2.9692 -0.32%
2021-08-26 0 3.130 3.110 3.150 3.100 3.130 61,600 191,632 3.1109 2.973 2.954 2.992 2.945 2.973 64,852 2.9549 -0.63%
2021-08-25 0 3.150 3.120 3.160 3.100 3.200 200,800 627,760 3.1263 2.992 2.964 3.002 2.945 3.040 211,401 2.9695 0.96%
2021-08-24 0 3.120 3.120 3.140 3.120 3.170 93,600 295,928 3.1616 2.964 2.964 2.983 2.964 3.011 98,541 3.0031 0.97%
2021-08-23 0 3.090 3.090 3.160 3.090 3.100 64,800 200,832 3.0993 2.935 2.935 3.002 2.935 2.945 68,221 2.9438 0.98%
2021-08-20 0 3.060 3.050 3.120 3.040 3.190 142,800 438,884 3.0734 2.907 2.897 2.964 2.888 3.030 150,339 2.9193 -0.65%
2021-08-19 0 3.080 3.080 3.100 3.060 3.140 111,400 348,092 3.1247 2.926 2.926 2.945 2.907 2.983 117,281 2.9680 0.00%
2021-08-18 0 3.080 3.080 3.110 3.080 3.100 62,200 192,258 3.0910 2.926 2.926 2.954 2.926 2.945 65,484 2.9360 0.98%
2021-08-17 0 3.050 3.040 3.120 3.030 3.110 387,200 1,189,296 3.0715 2.897 2.888 2.964 2.878 2.954 407,642 2.9175 -1.29%
2021-08-16 0 3.090 3.090 3.100 3.080 3.130 200,000 620,952 3.1048 2.935 2.935 2.945 2.926 2.973 210,559 2.9491 -1.28%
2021-08-13 0 3.130 3.130 3.180 3.120 3.180 24,800 77,928 3.1423 2.973 2.973 3.021 2.964 3.021 26,109 2.9847 -0.32%
2021-08-12 0 3.140 3.140 3.180 3.140 3.170 38,200 121,022 3.1681 2.983 2.983 3.021 2.983 3.011 40,217 3.0092 -0.63%
2021-08-11 0 3.160 3.160 3.230 3.160 3.210 132,400 422,632 3.1921 3.002 3.002 3.068 3.002 3.049 139,390 3.0320 1.61%
2021-08-10 0 3.110 3.100 3.150 3.090 3.120 92,800 287,840 3.1017 2.954 2.945 2.992 2.935 2.964 97,699 2.9462 0.00%
2021-08-09 0 3.110 3.110 3.130 3.100 3.190 310,000 974,228 3.1427 2.954 2.954 2.973 2.945 3.030 326,366 2.9851 0.97%
2021-08-06 0 3.080 3.080 3.140 3.080 3.110 102,000 315,860 3.0967 2.926 2.926 2.983 2.926 2.954 107,385 2.9414 -0.65%
2021-08-05 0 3.100 3.100 3.150 3.060 3.130 456,000 1,415,556 3.1043 2.945 2.945 2.992 2.907 2.973 480,074 2.9486 -1.59%
2021-08-04 0 3.150 3.140 3.150 3.150 3.180 37,600 118,880 3.1617 2.992 2.983 2.992 2.992 3.021 39,585 3.0032 0.00%
2021-08-03 0 3.150 3.140 3.170 3.070 3.170 184,000 567,824 3.0860 2.992 2.983 3.011 2.916 3.011 193,714 2.9312 -0.32%
2021-08-02 0 3.160 3.140 3.170 3.080 3.160 310,400 970,704 3.1273 3.002 2.983 3.011 2.926 3.002 326,787 2.9704 0.64%
2021-07-30 0 3.140 3.110 3.140 3.100 3.180 244,800 764,848 3.1244 2.983 2.954 2.983 2.945 3.021 257,724 2.9677 -1.87%
2021-07-29 0 3.200 3.170 3.200 3.200 3.240 92,000 295,936 3.2167 3.040 3.011 3.040 3.040 3.078 96,857 3.0554 1.91%
2021-07-28 0 3.140 3.110 3.170 3.100 3.190 363,200 1,142,432 3.1455 2.983 2.954 3.011 2.945 3.030 382,375 2.9877 0.64%
2021-07-27 0 3.120 3.080 3.140 3.040 3.280 571,280 1,805,896 3.1611 2.964 2.926 2.983 2.888 3.116 601,440 3.0026 -4.00%
2021-07-26 0 3.250 3.250 3.300 3.240 3.350 408,000 1,345,448 3.2977 3.087 3.087 3.135 3.078 3.182 429,540 3.1323 -2.69%
2021-07-23 0 3.340 3.340 3.370 3.320 3.470 187,960 632,698 3.3661 3.173 3.173 3.201 3.154 3.296 197,883 3.1973 -2.62%
2021-07-22 0 3.430 3.400 3.430 3.380 3.470 175,913 597,750 3.3980 3.258 3.230 3.258 3.211 3.296 185,200 3.2276 1.18%
2021-07-21 0 3.390 3.390 3.410 3.380 3.420 96,080 326,612 3.3994 3.220 3.220 3.239 3.211 3.248 101,152 3.2289 -0.59%
2021-07-20 0 3.410 3.390 3.410 3.360 3.500 245,426 831,684 3.3887 3.239 3.220 3.239 3.192 3.324 258,383 3.2188 -1.73%
2021-07-19 0 3.470 3.460 3.490 3.470 3.500 114,010 397,118 3.4832 3.296 3.286 3.315 3.296 3.324 120,029 3.3085 -1.42%
2021-07-16 0 3.520 3.510 3.550 3.510 3.550 68,800 242,888 3.5303 3.343 3.334 3.372 3.334 3.372 72,432 3.3533 0.00%
2021-07-15 0 3.520 3.520 3.600 3.480 3.550 294,800 1,034,128 3.5079 3.343 3.343 3.419 3.305 3.372 310,364 3.3320 0.00%
2021-07-14 0 3.520 3.500 3.520 3.500 3.580 98,124 346,196 3.5281 3.343 3.324 3.343 3.324 3.400 103,304 3.3512 -0.28%
2021-07-13 0 3.530 3.530 3.550 3.520 3.640 65,600 232,216 3.5399 3.353 3.353 3.372 3.343 3.457 69,063 3.3624 -0.84%
2021-07-12 0 3.560 3.530 3.560 3.520 3.580 126,852 450,090 3.5482 3.381 3.353 3.381 3.343 3.400 133,549 3.3702 1.42%
2021-07-09 0 3.510 3.480 3.520 3.480 3.520 94,800 331,652 3.4984 3.334 3.305 3.343 3.305 3.343 99,805 3.3230 0.86%
2021-07-08 0 3.480 3.470 3.480 3.480 3.540 211,200 739,200 3.5000 3.305 3.296 3.305 3.305 3.362 222,350 3.3245 -1.14%
2021-07-07 0 3.520 3.510 3.560 3.500 3.590 463,200 1,638,520 3.5374 3.343 3.334 3.381 3.324 3.410 487,654 3.3600 -0.28%
2021-07-06 0 3.530 3.520 3.530 3.530 3.620 378,400 1,348,792 3.5645 3.353 3.343 3.353 3.353 3.438 398,377 3.3857 -1.94%
2021-07-05 0 3.600 3.600 3.670 3.600 3.650 237,600 860,232 3.6205 3.419 3.419 3.486 3.419 3.467 250,144 3.4390 -1.37%
2021-07-02 0 3.650 3.650 3.680 3.630 3.680 55,600 202,508 3.6422 3.467 3.467 3.495 3.448 3.495 58,535 3.4596 -1.08%
2021-06-30 0 3.690 3.680 3.690 3.660 3.780 100,800 375,920 3.7294 3.505 3.495 3.505 3.476 3.590 106,122 3.5424 0.27%
2021-06-29 0 3.680 3.680 3.710 3.680 3.720 133,040 491,959 3.6978 3.495 3.495 3.524 3.495 3.533 140,064 3.5124 -1.34%
2021-06-28 0 3.730 3.730 3.770 3.720 3.800 13,600 50,920 3.7441 3.543 3.543 3.581 3.533 3.609 14,318 3.5564 -0.53%
2021-06-25 0 3.750 3.750 3.770 3.700 3.800 669,600 2,494,008 3.7246 3.562 3.562 3.581 3.514 3.609 704,951 3.5378 -1.32%
2021-06-24 0 3.800 3.750 3.800 3.690 3.880 1,417,860 5,305,381 3.7418 3.609 3.562 3.609 3.505 3.685 1,492,714 3.5542 -2.56%
2021-06-23 0 3.900 3.830 3.900 3.770 3.950 514,400 1,970,968 3.8316 3.704 3.638 3.704 3.581 3.752 541,557 3.6394 3.45%
2021-06-22 0 3.770 3.770 3.810 3.760 3.950 32,000 121,240 3.7888 3.581 3.581 3.619 3.571 3.752 33,689 3.5988 -0.79%
2021-06-21 0 3.800 3.760 3.830 3.770 3.880 34,904 133,084 3.8129 3.609 3.571 3.638 3.581 3.685 36,747 3.6217 -2.06%
2021-06-18 0 3.880 3.790 3.880 3.760 3.890 466,460 1,787,600 3.8323 3.685 3.600 3.685 3.571 3.695 491,086 3.6401 2.11%
2021-06-17 0 3.800 3.780 3.850 3.800 3.850 72,800 278,968 3.8320 3.609 3.590 3.657 3.609 3.657 76,643 3.6398 -1.30%
2021-06-16 0 3.850 3.810 3.850 3.750 3.900 143,920 554,690 3.8542 3.657 3.619 3.657 3.562 3.704 151,518 3.6609 2.12%
2021-06-15 0 3.770 3.750 3.770 3.750 3.790 122,400 461,096 3.7671 3.581 3.562 3.581 3.562 3.600 128,862 3.5782 -0.53%
2021-06-11 0 3.790 3.790 3.840 3.760 3.850 212,420 810,503 3.8156 3.600 3.600 3.647 3.571 3.657 223,634 3.6242 0.00%
2021-06-10 0 3.790 3.780 3.820 3.700 3.850 537,266 2,039,761 3.7966 3.600 3.590 3.628 3.514 3.657 565,630 3.6062 3.27%
2021-06-09 0 3.670 3.660 3.700 3.660 3.740 230,512 850,588 3.6900 3.486 3.476 3.514 3.476 3.552 242,682 3.5050 0.55%
2021-06-08 0 3.650 3.650 3.720 3.650 3.730 197,600 732,664 3.7078 3.467 3.467 3.533 3.467 3.543 208,032 3.5219 -1.62%
2021-06-07 0 3.710 3.690 3.710 3.680 3.750 165,059 613,505 3.7169 3.524 3.505 3.524 3.495 3.562 173,773 3.5305 0.82%
2021-06-04 0 3.680 3.670 3.680 3.670 3.730 128,800 475,248 3.6898 3.495 3.486 3.495 3.486 3.543 135,600 3.5048 -1.08%
2021-06-03 0 3.720 3.720 3.760 3.720 3.780 108,160 403,526 3.7308 3.533 3.533 3.571 3.533 3.590 113,870 3.5437 -0.80%
2021-06-02 0 3.750 3.750 3.780 3.750 3.800 26,400 100,072 3.7906 3.562 3.562 3.590 3.562 3.609 27,794 3.6005 0.27%
2021-06-01 0 3.740 3.710 3.750 3.700 3.760 36,000 134,248 3.7291 3.552 3.524 3.562 3.514 3.571 37,901 3.5421 0.81%
2021-05-31 0 3.710 3.710 3.760 3.710 3.800 140,000 520,984 3.7213 3.524 3.524 3.571 3.524 3.609 147,391 3.5347 -2.11%
2021-05-28 0 3.790 3.790 3.810 3.770 3.850 580,608 2,219,106 3.8220 3.600 3.600 3.619 3.581 3.657 611,260 3.6304 0.80%
2021-05-27 0 3.760 3.730 3.760 3.700 3.760 16,800 62,448 3.7171 3.571 3.543 3.571 3.514 3.571 17,687 3.5307 0.27%
2021-05-26 0 3.750 3.720 3.740 3.690 3.760 388,800 1,448,152 3.7247 3.562 3.533 3.552 3.505 3.571 409,326 3.5379 1.63%
2021-05-25 0 3.690 3.690 3.710 3.650 3.750 655,200 2,425,968 3.7026 3.505 3.505 3.524 3.467 3.562 689,790 3.5170 -1.34%
2021-05-24 0 3.740 3.730 3.770 3.740 3.790 99,200 372,472 3.7548 3.552 3.543 3.581 3.552 3.600 104,437 3.5665 -2.09%
2021-05-21 0 3.820 3.780 3.820 3.770 3.820 56,000 212,488 3.7944 3.628 3.590 3.628 3.581 3.628 58,956 3.6042 1.33%
2021-05-20 0 3.770 3.770 3.810 3.770 3.850 260,800 988,576 3.7906 3.581 3.581 3.619 3.581 3.657 274,569 3.6005 -2.58%
2021-05-18 0 3.870 3.820 3.840 3.810 3.890 449,280 1,724,932 3.8393 3.676 3.628 3.647 3.619 3.695 472,999 3.6468 -0.77%
2021-05-17 0 3.900 3.890 3.900 3.820 3.900 620,920 2,405,772 3.8745 3.704 3.695 3.704 3.628 3.704 653,701 3.6802 0.26%
2021-05-14 0 3.890 3.860 3.880 3.720 3.900 1,939,360 7,427,664 3.8300 3.695 3.666 3.685 3.533 3.704 2,041,746 3.6379 3.18%
2021-05-13 0 3.770 3.750 3.770 3.690 3.830 2,828,208 10,712,649 3.7878 3.581 3.562 3.581 3.505 3.638 2,977,520 3.5978 1.07%
2021-05-12 0 3.730 3.680 3.730 3.590 3.730 2,913,080 10,651,336 3.6564 3.543 3.495 3.543 3.410 3.543 3,066,872 3.4730 5.37%
2021-05-11 0 3.540 3.540 3.600 3.540 3.700 1,124,938 4,045,504 3.5962 3.362 3.362 3.419 3.362 3.514 1,184,328 3.4159 -4.32%
2021-05-10 0 3.700 3.680 3.700 3.600 3.700 2,714,400 9,941,224 3.6624 3.514 3.495 3.514 3.419 3.514 2,857,703 3.4787 1.09%
2021-05-07 0 3.660 3.630 3.670 3.510 3.660 1,998,400 7,237,520 3.6217 3.476 3.448 3.486 3.334 3.476 2,103,903 3.4400 2.52%
2021-05-06 0 3.570 3.570 3.580 3.390 3.630 2,053,506 7,288,829 3.5495 3.391 3.391 3.400 3.220 3.448 2,161,918 3.3715 4.39%
2021-05-05 0 3.420 3.420 3.430 3.300 3.420 1,682,400 5,693,544 3.3842 3.248 3.248 3.258 3.135 3.248 1,771,220 3.2145 0.88%
2021-05-04 0 3.390 3.320 3.390 3.280 3.390 1,539,928 5,157,130 3.3489 3.220 3.154 3.220 3.116 3.220 1,621,227 3.1810 1.80%
2021-05-03 0 3.330 3.280 3.320 3.150 3.340 2,700,000 8,788,836 3.2551 3.163 3.116 3.154 2.992 3.173 2,842,543 3.0919 3.10%
2021-04-30 0 3.230 3.230 3.260 3.190 3.320 445,834 1,435,189 3.2191 3.068 3.068 3.097 3.030 3.154 469,371 3.0577 -2.71%
2021-04-29 0 3.320 3.280 3.320 3.190 3.350 627,240 2,053,840 3.2744 3.154 3.116 3.154 3.030 3.182 660,354 3.1102 4.08%
2021-04-28 0 3.190 3.190 3.250 3.150 3.220 283,200 904,728 3.1947 3.030 3.030 3.087 2.992 3.059 298,151 3.0345 -0.93%
2021-04-27 0 3.220 3.220 3.250 3.220 3.250 8,800 28,496 3.2382 3.059 3.059 3.087 3.059 3.087 9,265 3.0758 0.00%
2021-04-26 0 3.220 3.210 3.240 3.160 3.280 225,600 725,748 3.2170 3.059 3.049 3.078 3.002 3.116 237,510 3.0556 -0.62%
2021-04-23 0 3.240 3.240 3.250 3.220 3.290 231,200 747,964 3.2351 3.078 3.078 3.087 3.059 3.125 243,406 3.0729 0.00%
2021-04-22 0 3.240 3.250 3.290 3.230 3.250 235,200 762,368 3.2414 3.078 3.087 3.125 3.068 3.087 247,617 3.0788 0.31%
2021-04-21 0 3.230 3.230 3.270 3.230 3.270 165,600 537,592 3.2463 3.068 3.068 3.106 3.068 3.106 174,343 3.0835 -1.22%
2021-04-20 0 3.270 3.270 3.340 3.270 3.340 95,921 315,792 3.2922 3.106 3.106 3.173 3.106 3.173 100,985 3.1271 -1.51%
2021-04-19 0 3.320 3.270 3.350 3.270 3.380 894,960 2,992,784 3.3440 3.154 3.106 3.182 3.106 3.211 942,208 3.1764 0.00%
2021-04-16 0 3.320 3.320 3.330 3.220 3.320 592,960 1,942,048 3.2752 3.154 3.154 3.163 3.059 3.154 624,265 3.1109 1.53%
2021-04-15 0 3.270 3.240 3.270 3.240 3.270 18,000 58,440 3.2467 3.106 3.078 3.106 3.078 3.106 18,950 3.0839 0.93%
2021-04-14 0 3.240 3.240 3.270 3.230 3.360 1,746,808 5,752,622 3.2932 3.078 3.078 3.106 3.068 3.192 1,839,029 3.1281 0.00%
2021-04-13 0 3.240 3.240 3.260 3.200 3.270 765,074 2,487,323 3.2511 3.078 3.078 3.097 3.040 3.106 805,465 3.0881 2.53%
2021-04-12 0 3.160 3.160 3.200 3.150 3.230 726,400 2,307,448 3.1766 3.002 3.002 3.040 2.992 3.068 764,749 3.0173 -2.17%
2021-04-09 0 3.230 3.240 3.250 3.230 3.250 51,100 165,782 3.2443 3.068 3.078 3.087 3.068 3.087 53,798 3.0816 -0.31%
2021-04-08 0 3.240 3.240 3.260 3.240 3.260 139,880 454,280 3.2476 3.078 3.078 3.097 3.078 3.097 147,265 3.0848 -0.92%
2021-04-07 0 3.270 3.260 3.290 3.260 3.290 16,000 52,456 3.2785 3.106 3.097 3.125 3.097 3.125 16,845 3.1141 -0.91%
2021-04-01 0 3.300 3.240 3.300 3.220 3.310 107,200 350,712 3.2716 3.135 3.078 3.135 3.059 3.144 112,859 3.1075 2.17%
2021-03-31 0 3.230 3.230 3.270 3.220 3.260 459,200 1,490,328 3.2455 3.068 3.068 3.106 3.059 3.097 483,443 3.0827 -2.42%
2021-03-30 0 3.310 3.230 3.310 3.190 3.310 630,216 2,068,750 3.2826 3.144 3.068 3.144 3.030 3.144 663,487 3.1180 3.76%
2021-03-29 0 3.190 3.190 3.270 3.180 3.360 494,535 1,624,024 3.2839 3.030 3.030 3.106 3.021 3.192 520,643 3.1193 -0.93%
2021-03-26 0 3.220 3.220 3.230 3.190 3.280 186,880 602,380 3.2234 3.059 3.059 3.068 3.030 3.116 196,746 3.0617 1.26%
2021-03-25 0 3.180 3.180 3.200 3.180 3.230 248,000 793,336 3.1989 3.021 3.021 3.040 3.021 3.068 261,093 3.0385 -1.55%
2021-03-24 0 3.230 3.230 3.250 3.220 3.310 150,400 487,824 3.2435 3.068 3.068 3.087 3.059 3.144 158,340 3.0809 -2.71%
2021-03-23 0 3.320 3.320 3.350 3.300 3.350 159,472 529,782 3.3221 3.154 3.154 3.182 3.135 3.182 167,891 3.1555 -0.30%
2021-03-22 0 3.330 3.330 3.350 3.320 3.350 120,140 400,739 3.3356 3.163 3.163 3.182 3.154 3.182 126,483 3.1683 0.30%
2021-03-19 0 3.320 3.320 3.390 3.320 3.390 251,543 843,557 3.3535 3.154 3.154 3.220 3.154 3.220 264,823 3.1854 -1.48%
2021-03-18 0 3.370 3.370 3.390 3.280 3.480 709,326 2,374,285 3.3472 3.201 3.201 3.220 3.116 3.305 746,774 3.1794 1.81%
2021-03-17 0 3.310 3.300 3.330 3.280 3.390 502,400 1,659,480 3.3031 3.144 3.135 3.163 3.116 3.220 528,924 3.1375 -0.30%
2021-03-16 0 3.320 3.320 3.350 3.310 3.350 106,400 353,576 3.3231 3.154 3.154 3.182 3.144 3.182 112,017 3.1564 -0.90%
2021-03-15 0 3.350 3.300 3.350 3.260 3.400 1,657,840 5,576,616 3.3638 3.182 3.135 3.182 3.097 3.230 1,745,364 3.1951 2.45%
2021-03-12 0 3.270 3.250 3.270 3.260 3.290 211,360 691,168 3.2701 3.106 3.087 3.106 3.097 3.125 222,518 3.1061 -0.61%
2021-03-11 0 3.290 3.280 3.290 3.260 3.310 155,606 509,424 3.2738 3.125 3.116 3.125 3.097 3.144 163,821 3.1096 0.92%
2021-03-10 0 3.260 3.250 3.260 3.250 3.280 131,200 428,728 3.2677 3.097 3.087 3.097 3.087 3.116 138,127 3.1039 0.31%
2021-03-09 0 3.250 3.250 3.300 3.240 3.280 211,600 687,912 3.2510 3.087 3.087 3.135 3.078 3.116 222,771 3.0880 -0.31%
2021-03-08 0 3.260 3.240 3.270 3.220 3.350 230,400 753,528 3.2705 3.097 3.078 3.106 3.059 3.182 242,564 3.1065 -0.61%
2021-03-05 0 3.280 3.210 3.280 3.200 3.280 14,400 46,624 3.2378 3.116 3.049 3.116 3.040 3.116 15,160 3.0754 1.23%
2021-03-04 0 3.240 3.240 3.290 3.240 3.280 48,000 155,824 3.2463 3.078 3.078 3.125 3.078 3.116 50,534 3.0835 -1.52%
2021-03-03 0 3.290 3.290 3.300 3.270 3.320 330,125 1,085,390 3.2878 3.125 3.125 3.135 3.106 3.154 347,554 3.1229 0.92%
2021-03-02 0 3.260 3.230 3.250 3.180 3.350 144,800 472,808 3.2652 3.097 3.068 3.087 3.021 3.182 152,445 3.1015 -2.10%
2021-03-01 0 3.330 3.330 3.380 3.310 3.360 190,800 635,944 3.3330 3.163 3.163 3.211 3.144 3.192 200,873 3.1659 -2.06%
2021-02-26 0 3.400 3.380 3.410 3.370 3.430 129,600 442,624 3.4153 3.230 3.211 3.239 3.201 3.258 136,442 3.2440 -2.02%
2021-02-25 0 3.470 3.450 3.470 3.340 3.500 671,350 2,330,086 3.4707 3.296 3.277 3.296 3.173 3.324 706,793 3.2967 3.58%
2021-02-24 0 3.350 3.350 3.370 3.310 3.450 1,132,000 3,844,264 3.3960 3.182 3.182 3.201 3.144 3.277 1,191,763 3.2257 -1.18%
2021-02-23 0 3.390 3.390 3.410 3.260 3.480 1,407,860 4,753,994 3.3768 3.220 3.220 3.239 3.097 3.305 1,482,186 3.2074 2.73%
2021-02-22 0 3.300 3.230 3.300 3.210 3.310 596,366 1,951,410 3.2722 3.135 3.068 3.135 3.049 3.144 627,850 3.1081 2.48%
2021-02-19 0 3.220 3.210 3.220 3.200 3.240 199,616 642,478 3.2186 3.059 3.049 3.059 3.040 3.078 210,154 3.0572 0.00%
2021-02-18 0 3.220 3.210 3.230 3.210 3.240 185,600 598,632 3.2254 3.059 3.049 3.068 3.049 3.078 195,399 3.0636 -0.62%
2021-02-17 0 3.240 3.200 3.240 3.160 3.240 583,072 1,869,962 3.2071 3.078 3.040 3.078 3.002 3.078 613,855 3.0463 0.00%
2021-02-16 0 3.240 3.230 3.240 3.210 3.240 271,760 875,620 3.2220 3.078 3.068 3.078 3.049 3.078 286,107 3.0605 0.93%
2021-02-11 0 3.210 3.210 3.270 3.210 3.280 22,400 72,752 3.2479 3.049 3.049 3.106 3.049 3.116 23,583 3.0850 -0.31%
2021-02-10 0 3.220 3.200 3.230 3.180 3.220 110,800 355,316 3.2068 3.059 3.040 3.068 3.021 3.059 116,650 3.0460 0.62%
2021-02-09 0 3.200 3.160 3.200 3.190 3.200 5,600 17,872 3.1914 3.040 3.002 3.040 3.030 3.040 5,896 3.0314 0.31%
2021-02-08 0 3.190 3.160 3.190 3.120 3.230 257,636 818,763 3.1780 3.030 3.002 3.030 2.964 3.068 271,238 3.0186 -1.24%
2021-02-05 0 3.230 3.200 3.230 3.200 3.230 459,240 1,469,726 3.2003 3.068 3.040 3.068 3.040 3.068 483,485 3.0399 -0.62%
2021-02-04 0 3.250 3.200 3.250 3.180 3.250 359,200 1,147,704 3.1952 3.087 3.040 3.087 3.021 3.087 378,164 3.0349 0.31%
2021-02-03 0 3.240 3.180 3.240 3.180 3.240 332,077 1,056,471 3.1814 3.078 3.021 3.078 3.021 3.078 349,609 3.0219 1.25%
2021-02-02 0 3.200 3.180 3.200 3.190 3.260 71,200 228,688 3.2119 3.040 3.021 3.040 3.030 3.097 74,959 3.0508 -0.62%
2021-02-01 0 3.220 3.130 3.220 3.080 3.250 216,657 688,632 3.1784 3.059 2.973 3.059 2.926 3.087 228,095 3.0191 2.22%
2021-01-29 0 3.150 3.080 3.150 3.040 3.150 435,200 1,343,552 3.0872 2.992 2.926 2.992 2.888 2.992 458,176 2.9324 1.61%
2021-01-28 0 3.100 3.090 3.120 3.080 3.160 253,600 786,944 3.1031 2.945 2.935 2.964 2.926 3.002 266,988 2.9475 -0.64%
2021-01-27 0 3.120 3.120 3.170 3.110 3.170 378,560 1,188,417 3.1393 2.964 2.964 3.011 2.954 3.011 398,546 2.9819 -1.27%
2021-01-26 0 3.160 3.160 3.180 3.110 3.160 296,080 925,237 3.1250 3.002 3.002 3.021 2.954 3.002 311,711 2.9683 -0.63%
2021-01-25 0 3.180 3.150 3.180 3.100 3.200 633,214 1,989,419 3.1418 3.021 2.992 3.021 2.945 3.040 666,644 2.9842 -0.62%
2021-01-22 0 3.200 3.200 3.220 3.140 3.330 516,265 1,648,054 3.1923 3.040 3.040 3.059 2.983 3.163 543,521 3.0322 -2.44%
2021-01-21 0 3.280 3.280 3.300 3.210 3.330 357,600 1,169,264 3.2698 3.116 3.116 3.135 3.049 3.163 376,479 3.1058 0.61%
2021-01-20 0 3.260 3.260 3.300 3.260 3.340 916,674 3,020,763 3.2954 3.097 3.097 3.135 3.097 3.173 965,069 3.1301 -0.91%
2021-01-19 0 3.290 3.290 3.300 3.270 3.340 191,200 631,120 3.3008 3.125 3.125 3.135 3.106 3.173 201,294 3.1353 0.61%
2021-01-18 0 3.270 3.230 3.280 3.220 3.310 180,800 585,880 3.2405 3.106 3.068 3.116 3.059 3.144 190,345 3.0780 0.31%
2021-01-15 0 3.260 3.220 3.270 3.210 3.320 167,796 542,499 3.2331 3.097 3.059 3.106 3.049 3.154 176,655 3.0710 0.93%
2021-01-14 0 3.230 3.230 3.280 3.230 3.310 751,788 2,454,799 3.2653 3.068 3.068 3.116 3.068 3.144 791,478 3.1015 -1.22%
2021-01-13 0 3.270 3.130 3.300 3.150 3.380 436,029 1,458,828 3.3457 3.106 2.973 3.135 2.992 3.211 459,049 3.1779 0.62%
2021-01-12 0 3.250 3.210 3.300 3.170 3.380 218,000 711,632 3.2644 3.087 3.049 3.135 3.011 3.211 229,509 3.1007 4.17%
2021-01-11 0 3.120 3.110 3.160 3.110 3.180 355,200 1,113,056 3.1336 2.964 2.954 3.002 2.954 3.021 373,952 2.9765 -2.50%
2021-01-08 0 3.200 3.190 3.240 3.160 3.200 195,704 625,423 3.1958 3.040 3.030 3.078 3.002 3.040 206,036 3.0355 0.63%
2021-01-07 0 3.180 3.180 3.240 3.160 3.200 153,600 487,472 3.1736 3.021 3.021 3.078 3.002 3.040 161,709 3.0145 -0.93%
2021-01-06 0 3.210 3.210 3.230 3.160 3.260 343,100 1,090,354 3.1779 3.049 3.049 3.068 3.002 3.097 361,214 3.0186 -1.53%
2021-01-05 0 3.260 3.190 3.260 3.200 3.260 232,800 748,296 3.2143 3.097 3.030 3.097 3.040 3.097 245,090 3.0531 1.24%
2021-01-04 0 3.220 3.170 3.220 3.200 3.220 129,600 416,792 3.2160 3.059 3.011 3.059 3.040 3.059 136,442 3.0547 0.62%
2020-12-31 0 3.200 3.150 3.200 3.140 3.200 1,600 5,072 3.1700 3.040 2.992 3.040 2.983 3.040 1,684 3.0110 0.00%
2020-12-30 0 3.200 3.140 3.200 3.140 3.200 130,400 410,392 3.1472 3.040 2.983 3.040 2.983 3.040 137,284 2.9894 1.59%
2020-12-29 0 3.150 3.140 3.150 3.130 3.200 199,680 629,043 3.1503 2.992 2.983 2.992 2.973 3.040 210,222 2.9923 -1.25%
2020-12-28 0 3.190 3.190 3.230 3.160 3.240 176,640 561,929 3.1812 3.030 3.030 3.068 3.002 3.078 185,965 3.0217 0.95%
2020-12-24 0 3.160 3.160 3.210 3.160 3.230 65,228 207,043 3.1741 3.002 3.002 3.049 3.002 3.068 68,672 3.0150 -2.47%
2020-12-23 0 3.240 3.190 3.250 3.170 3.280 36,000 116,728 3.2424 3.078 3.030 3.087 3.011 3.116 37,901 3.0798 2.53%
2020-12-22 0 3.160 3.160 3.230 3.140 3.270 196,000 623,352 3.1804 3.002 3.002 3.068 2.983 3.106 206,348 3.0209 -4.24%
2020-12-21 0 3.300 3.230 3.300 3.240 3.300 155,200 504,528 3.2508 3.135 3.068 3.135 3.078 3.135 163,394 3.0878 -1.79%
2020-12-18 0 3.360 3.260 3.360 3.250 3.360 265,760 869,355 3.2712 3.192 3.097 3.192 3.087 3.192 279,790 3.1072 0.00%
2020-12-17 0 3.360 3.290 3.360 3.290 3.360 72,000 237,792 3.3027 3.192 3.125 3.192 3.125 3.192 75,801 3.1371 0.60%
2020-12-16 0 3.340 3.330 3.340 3.310 3.340 45,738 152,126 3.3260 3.173 3.163 3.173 3.144 3.173 48,153 3.1592 -1.76%
2020-12-15 0 3.400 3.350 3.400 3.310 3.420 43,200 146,720 3.3963 3.230 3.182 3.230 3.144 3.248 45,481 3.2260 -0.29%
2020-12-14 0 3.410 3.360 3.410 3.340 3.460 304,800 1,045,112 3.4288 3.239 3.192 3.239 3.173 3.286 320,892 3.2569 -1.16%
2020-12-11 0 3.450 3.370 3.450 3.320 3.450 334,720 1,118,659 3.3421 3.277 3.201 3.277 3.154 3.277 352,391 3.1745 0.58%
2020-12-10 0 3.430 3.400 3.430 3.400 3.520 130,400 446,712 3.4257 3.258 3.230 3.258 3.230 3.343 137,284 3.2539 -2.00%
2020-12-09 0 3.500 3.430 3.500 3.420 3.540 172,320 602,121 3.4942 3.324 3.258 3.324 3.248 3.362 181,417 3.3190 -1.13%
2020-12-08 0 3.540 3.430 3.540 3.420 3.540 15,350 52,621 3.4281 3.362 3.258 3.362 3.248 3.362 16,160 3.2562 1.14%
2020-12-07 0 3.500 3.450 3.510 3.430 3.550 510,800 1,785,828 3.4961 3.324 3.277 3.334 3.258 3.372 537,767 3.3208 1.16%
2020-12-04 0 3.460 3.460 3.530 3.450 3.530 100,000 350,656 3.5066 3.286 3.286 3.353 3.277 3.353 105,279 3.3307 -1.98%
2020-12-03 0 3.530 3.530 3.560 3.520 3.610 102,729 365,036 3.5534 3.353 3.353 3.381 3.343 3.429 108,152 3.3752 -2.22%
2020-12-02 0 3.610 3.550 3.610 3.520 3.640 684,000 2,464,016 3.6024 3.429 3.372 3.429 3.343 3.457 720,111 3.4217 0.84%
2020-12-01 0 3.580 3.520 3.580 3.450 3.610 114,803 404,743 3.5255 3.400 3.343 3.400 3.277 3.429 120,864 3.3488 -0.83%
2020-11-30 0 3.650 3.600 3.660 3.520 3.700 906,300 3,300,963 3.6422 3.429 3.382 3.438 3.307 3.476 964,719 3.4217 -0.54%
2020-11-27 0 3.670 3.670 3.680 3.470 4.080 1,629,040 5,995,579 3.6804 3.448 3.448 3.457 3.260 3.833 1,734,046 3.4576 4.56%
2020-11-26 0 3.510 3.440 3.510 3.420 3.520 362,400 1,260,032 3.4769 3.297 3.232 3.297 3.213 3.307 385,760 3.2664 0.57%
2020-11-25 0 3.490 3.450 3.490 3.440 3.570 447,200 1,576,440 3.5251 3.279 3.241 3.279 3.232 3.354 476,026 3.3117 0.87%
2020-11-24 0 3.460 3.440 3.500 3.420 3.560 165,080 572,814 3.4699 3.250 3.232 3.288 3.213 3.344 175,721 3.2598 -1.98%
2020-11-23 0 3.530 3.510 3.530 3.450 3.570 1,225,560 4,326,934 3.5306 3.316 3.297 3.316 3.241 3.354 1,304,558 3.3168 2.02%
2020-11-20 0 3.460 3.400 3.460 3.340 3.500 527,600 1,809,657 3.4300 3.250 3.194 3.250 3.138 3.288 561,609 3.2223 0.87%
2020-11-19 0 3.430 3.380 3.430 3.360 3.440 66,400 224,824 3.3859 3.222 3.175 3.222 3.157 3.232 70,680 3.1809 2.39%
2020-11-18 0 3.350 3.350 3.370 3.330 3.360 340,800 1,144,088 3.3571 3.147 3.147 3.166 3.128 3.157 362,768 3.1538 0.00%
2020-11-17 0 3.350 3.350 3.390 3.310 3.410 288,400 975,508 3.3825 3.147 3.147 3.185 3.110 3.204 306,990 3.1777 -0.89%
2020-11-16 0 3.380 3.380 3.440 3.370 3.480 190,400 647,976 3.4032 3.175 3.175 3.232 3.166 3.269 202,673 3.1972 -0.59%
2020-11-13 0 3.400 3.320 3.400 3.270 3.420 783,336 2,641,773 3.3725 3.194 3.119 3.194 3.072 3.213 833,829 3.1682 2.41%
2020-11-12 0 3.320 3.320 3.340 3.320 3.340 120,000 398,640 3.3220 3.119 3.119 3.138 3.119 3.138 127,735 3.1208 -1.48%
2020-11-11 0 3.370 3.380 3.440 3.360 3.410 141,920 479,065 3.3756 3.166 3.175 3.232 3.157 3.204 151,068 3.1712 -1.17%
2020-11-10 0 3.410 3.410 3.420 3.390 3.510 267,600 915,644 3.4217 3.204 3.204 3.213 3.185 3.297 284,849 3.2145 -1.73%
2020-11-09 0 3.470 3.400 3.470 3.220 3.590 2,200,110 7,398,511 3.3628 3.260 3.194 3.260 3.025 3.373 2,341,927 3.1592 6.44%
2020-11-06 0 3.260 3.180 3.260 3.060 3.260 297,200 945,624 3.1818 3.063 2.987 3.063 2.875 3.063 316,357 2.9891 2.84%
2020-11-05 0 3.170 3.110 3.180 3.000 3.170 389,562 1,211,415 3.1097 2.978 2.922 2.987 2.818 2.978 414,673 2.9214 2.26%
2020-11-04 0 3.100 3.010 3.100 2.980 3.100 91,840 278,966 3.0375 2.912 2.828 2.912 2.800 2.912 97,760 2.8536 0.00%
2020-11-03 0 3.100 2.950 3.100 2.870 3.100 228,800 684,584 2.9921 2.912 2.771 2.912 2.696 2.912 243,548 2.8109 8.77%
2020-11-02 0 2.850 2.850 2.900 2.840 2.920 164,800 472,424 2.8667 2.677 2.677 2.724 2.668 2.743 175,423 2.6931 -3.06%
2020-10-30 0 2.940 2.890 2.940 2.860 2.970 183,200 532,072 2.9043 2.762 2.715 2.762 2.687 2.790 195,009 2.7284 1.73%
2020-10-29 0 2.890 2.870 2.930 2.880 2.980 286,400 836,536 2.9209 2.715 2.696 2.753 2.706 2.800 304,861 2.7440 -3.67%
2020-10-28 0 3.000 2.960 3.000 2.940 3.000 659,200 1,957,296 2.9692 2.818 2.781 2.818 2.762 2.818 701,691 2.7894 2.74%
2020-10-27 0 2.920 2.910 2.970 2.920 2.950 70,504 206,767 2.9327 2.743 2.734 2.790 2.743 2.771 75,049 2.7551 -3.31%
2020-10-23 0 3.020 2.950 3.020 2.910 3.020 152,800 457,208 2.9922 2.837 2.771 2.837 2.734 2.837 162,649 2.8110 0.00%
2020-10-22 0 3.020 2.960 3.020 2.980 3.020 81,500 244,198 2.9963 2.837 2.781 2.837 2.800 2.837 86,753 2.8149 1.68%
2020-10-21 0 2.970 2.940 2.970 2.920 2.990 133,600 392,032 2.9344 2.790 2.762 2.790 2.743 2.809 142,212 2.7567 0.68%
2020-10-20 0 2.950 2.950 2.990 2.900 3.010 703,438 2,072,079 2.9456 2.771 2.771 2.809 2.724 2.828 748,781 2.7673 -1.67%
2020-10-19 0 3.000 2.970 3.050 - - 0 0 - 2.818 2.790 2.865 - - 0 - 0.00%
2020-10-16 0 3.000 2.920 3.000 2.920 3.000 300,000 888,728 2.9624 2.818 2.743 2.818 2.743 2.818 319,338 2.7830 1.35%
2020-10-15 0 2.960 2.960 3.010 2.940 3.020 323,200 963,808 2.9821 2.781 2.781 2.828 2.762 2.837 344,033 2.8015 -0.67%
2020-10-14 0 2.980 2.960 3.000 2.960 3.040 170,576 511,741 3.0001 2.800 2.781 2.818 2.781 2.856 181,571 2.8184 -3.87%
2020-10-12 0 3.100 3.000 3.100 2.930 3.100 400,800 1,196,712 2.9858 2.912 2.818 2.912 2.753 2.912 426,635 2.8050 0.65%
2020-10-09 0 3.080 3.010 3.080 3.000 3.120 196,800 599,392 3.0457 2.893 2.828 2.893 2.818 2.931 209,486 2.8613 0.00%
2020-10-08 0 3.080 3.020 3.080 3.030 3.100 275,280 837,144 3.0411 2.893 2.837 2.893 2.847 2.912 293,024 2.8569 2.67%
2020-10-07 0 3.000 2.990 3.080 2.990 3.010 67,120 201,075 2.9958 2.818 2.809 2.893 2.809 2.828 71,446 2.8143 -1.64%
2020-10-06 0 3.050 3.000 3.090 3.050 3.090 23,200 70,840 3.0534 2.865 2.818 2.903 2.865 2.903 24,695 2.8685 -1.29%
2020-10-05 0 3.090 3.060 3.090 3.010 3.090 22,400 68,368 3.0521 2.903 2.875 2.903 2.828 2.903 23,844 2.8673 -0.32%
2020-09-30 0 3.100 3.020 3.100 3.030 3.110 121,526 373,987 3.0774 2.912 2.837 2.912 2.847 2.922 129,359 2.8911 0.65%
2020-09-29 0 3.080 3.020 3.080 3.000 3.120 94,400 285,856 3.0281 2.893 2.837 2.893 2.818 2.931 100,485 2.8448 -0.96%
2020-09-28 0 3.110 3.060 3.120 2.900 3.120 404,175 1,226,196 3.0338 2.922 2.875 2.931 2.724 2.931 430,228 2.8501 2.98%
2020-09-25 0 3.020 2.920 3.050 2.900 3.090 66,576 195,714 2.9397 2.837 2.743 2.865 2.724 2.903 70,867 2.7617 0.67%
2020-09-24 0 3.000 2.910 3.000 2.950 3.000 43,416 129,338 2.9790 2.818 2.734 2.818 2.771 2.818 46,215 2.7986 0.33%
2020-09-23 0 2.990 2.980 2.990 2.980 3.020 15,970 47,873 2.9977 2.809 2.800 2.809 2.800 2.837 16,999 2.8162 -0.99%
2020-09-22 0 3.020 3.020 3.050 2.950 3.020 152,000 454,504 2.9902 2.837 2.837 2.865 2.771 2.837 161,798 2.8091 1.34%
2020-09-21 0 2.980 2.970 3.050 2.980 3.100 140,800 422,072 2.9977 2.800 2.790 2.865 2.800 2.912 149,876 2.8161 -3.87%
2020-09-18 0 3.100 3.050 3.100 3.040 3.100 209,600 639,304 3.0501 2.912 2.865 2.912 2.856 2.912 223,111 2.8654 0.00%
2020-09-17 0 3.100 3.000 3.100 3.020 3.100 187,200 571,456 3.0526 2.912 2.818 2.912 2.837 2.912 199,267 2.8678 2.65%
2020-09-16 0 3.020 3.020 3.040 3.020 3.030 24,558 74,281 3.0247 2.837 2.837 2.856 2.837 2.847 26,141 2.8416 -0.33%
2020-09-15 0 3.030 3.020 3.040 3.000 3.030 43,760 131,769 3.0112 2.847 2.837 2.856 2.818 2.847 46,581 2.8288 1.34%
2020-09-14 0 2.990 2.990 3.000 2.980 3.050 137,280 411,419 2.9969 2.809 2.809 2.818 2.800 2.865 146,129 2.8155 -2.29%
2020-09-11 0 3.060 3.010 3.060 2.980 3.110 390,400 1,174,128 3.0075 2.875 2.828 2.875 2.800 2.922 415,565 2.8254 -1.61%
2020-09-10 0 3.110 3.040 3.110 3.030 3.110 28,800 88,776 3.0825 2.922 2.856 2.922 2.847 2.922 30,656 2.8958 2.64%
2020-09-09 0 3.030 3.030 3.090 3.010 3.030 44,800 135,664 3.0282 2.847 2.847 2.903 2.828 2.847 47,688 2.8448 -2.88%
2020-09-08 0 3.120 3.020 3.120 3.000 3.120 333,647 1,005,266 3.0130 2.931 2.837 2.931 2.818 2.931 355,154 2.8305 0.97%
2020-09-07 0 3.090 3.080 3.090 3.080 3.140 124,800 385,792 3.0913 2.903 2.893 2.903 2.893 2.950 132,844 2.9041 -1.59%
2020-09-04 0 3.140 3.130 3.150 3.110 3.170 170,400 536,472 3.1483 2.950 2.940 2.959 2.922 2.978 181,384 2.9577 -0.95%
2020-09-03 0 3.170 3.140 3.170 3.090 3.190 789,600 2,457,592 3.1125 2.978 2.950 2.978 2.903 2.997 840,497 2.9240 2.26%
2020-09-02 0 3.100 3.060 3.100 3.050 3.100 380,480 1,174,500 3.0869 2.912 2.875 2.912 2.865 2.912 405,005 2.9000 1.31%
2020-09-01 0 3.060 3.050 3.140 3.060 3.140 28,692 88,647 3.0896 2.875 2.865 2.950 2.875 2.950 30,541 2.9025 -0.33%
2020-08-31 0 3.070 3.060 3.140 3.060 3.100 23,724 73,134 3.0827 2.884 2.875 2.950 2.875 2.912 25,253 2.8960 -1.92%
2020-08-28 0 3.130 3.130 3.150 3.080 3.130 126,000 390,832 3.1018 2.940 2.940 2.959 2.893 2.940 134,122 2.9140 -1.26%
2020-08-27 0 3.170 3.170 3.200 3.000 3.170 267,200 815,384 3.0516 2.978 2.978 3.006 2.818 2.978 284,423 2.8668 2.92%
2020-08-26 0 3.080 3.060 3.080 3.080 3.080 19,072 58,708 3.0782 2.893 2.875 2.893 2.893 2.893 20,301 2.8918 -0.32%
2020-08-25 0 3.090 3.090 3.120 3.090 3.130 87,932 273,815 3.1139 2.903 2.903 2.931 2.903 2.940 93,600 2.9254 -1.90%
2020-08-24 0 3.150 3.120 3.150 3.100 3.150 240,409 750,073 3.1200 2.959 2.931 2.959 2.912 2.959 255,906 2.9311 1.61%
2020-08-21 0 3.170 3.170 3.200 3.120 3.190 71,853 227,712 3.1691 2.912 2.912 2.940 2.866 2.931 78,212 2.9115 -1.25%
2020-08-20 0 3.210 3.130 3.210 3.120 3.210 232,000 727,544 3.1360 2.949 2.876 2.949 2.866 2.949 252,531 2.8810 -0.31%
2020-08-19 0 3.220 3.160 3.220 3.150 3.220 36,000 115,016 3.1949 2.958 2.903 2.958 2.894 2.958 39,186 2.9351 0.31%
2020-08-18 0 3.210 3.180 3.210 3.170 3.230 17,600 56,168 3.1914 2.949 2.921 2.949 2.912 2.967 19,158 2.9319 0.00%
2020-08-17 0 3.210 3.150 3.210 3.160 3.210 156,000 497,184 3.1871 2.949 2.894 2.949 2.903 2.949 169,805 2.9280 0.31%
2020-08-14 0 3.200 3.140 3.210 3.140 3.200 67,930 214,094 3.1517 2.940 2.885 2.949 2.885 2.940 73,941 2.8955 -0.31%
2020-08-13 0 3.210 3.160 3.210 3.170 3.210 17,600 56,432 3.2064 2.949 2.903 2.949 2.912 2.949 19,158 2.9457 0.31%
2020-08-12 0 3.200 3.140 3.200 3.100 3.200 196,296 625,199 3.1850 2.940 2.885 2.940 2.848 2.940 213,667 2.9260 1.27%
2020-08-11 0 3.160 3.140 3.160 3.130 3.160 34,720 109,448 3.1523 2.903 2.885 2.903 2.876 2.903 37,793 2.8960 0.00%
2020-08-10 0 3.160 3.160 3.200 3.140 3.160 45,100 142,472 3.1590 2.903 2.903 2.940 2.885 2.903 49,091 2.9022 -1.25%
2020-08-07 0 3.200 3.130 3.200 3.140 3.200 20,400 64,864 3.1796 2.940 2.876 2.940 2.885 2.940 22,205 2.9211 0.63%
2020-08-06 0 3.180 3.130 3.190 3.070 3.200 484,800 1,526,992 3.1497 2.921 2.876 2.931 2.820 2.940 527,702 2.8937 -0.62%
2020-08-05 0 3.200 3.170 3.200 3.150 3.200 847,120 2,690,313 3.1758 2.940 2.912 2.940 2.894 2.940 922,086 2.9176 1.91%
2020-08-04 0 3.140 3.090 3.140 3.060 3.140 448,500 1,389,742 3.0986 2.885 2.839 2.885 2.811 2.885 488,190 2.8467 0.96%
2020-08-03 0 3.110 3.100 3.110 3.070 3.120 214,400 662,792 3.0914 2.857 2.848 2.857 2.820 2.866 233,373 2.8400 0.65%
2020-07-31 0 3.090 3.080 3.090 3.090 3.160 14,400 44,712 3.1050 2.839 2.830 2.839 2.839 2.903 15,674 2.8526 0.32%
2020-07-30 0 3.080 3.050 3.080 3.070 3.090 76,000 234,328 3.0833 2.830 2.802 2.830 2.820 2.839 82,726 2.8326 0.00%
2020-07-29 0 3.080 3.060 3.100 3.070 3.110 292,800 905,304 3.0919 2.830 2.811 2.848 2.820 2.857 318,711 2.8405 1.32%
2020-07-28 0 3.040 3.000 3.050 3.000 3.050 222,400 673,664 3.0291 2.793 2.756 2.802 2.756 2.802 242,081 2.7828 0.66%
2020-07-27 0 3.020 3.000 3.030 3.000 3.080 551,200 1,656,736 3.0057 2.774 2.756 2.784 2.756 2.830 599,979 2.7613 -0.66%
2020-07-24 0 3.040 3.020 3.050 3.000 3.080 514,341 1,559,895 3.0328 2.793 2.774 2.802 2.756 2.830 559,858 2.7862 -1.94%
2020-07-23 0 3.100 3.080 3.100 3.080 3.120 65,600 203,008 3.0946 2.848 2.830 2.848 2.830 2.866 71,405 2.8430 1.64%
2020-07-22 0 3.050 3.050 3.100 3.050 3.210 654,218 2,056,205 3.1430 2.802 2.802 2.848 2.802 2.949 712,113 2.8875 -4.69%
2020-07-21 0 3.200 3.180 3.200 3.180 3.310 114,400 370,128 3.2354 2.940 2.921 2.940 2.921 3.041 124,524 2.9723 -2.14%
2020-07-20 0 3.270 3.220 3.280 3.180 3.280 242,504 787,229 3.2463 3.004 2.958 3.013 2.921 3.013 263,964 2.9823 0.62%
2020-07-17 0 3.250 3.200 3.250 3.200 3.260 43,200 139,960 3.2398 2.986 2.940 2.986 2.940 2.995 47,023 2.9764 1.56%
2020-07-16 0 3.200 3.160 3.210 3.120 3.200 617,516 1,967,091 3.1855 2.940 2.903 2.949 2.866 2.940 672,163 2.9265 -0.62%
2020-07-15 0 3.220 3.140 3.220 3.140 3.250 182,400 578,720 3.1728 2.958 2.885 2.958 2.885 2.986 198,542 2.9149 -0.92%
2020-07-14 0 3.250 3.220 3.270 3.220 3.350 274,186 893,460 3.2586 2.986 2.958 3.004 2.958 3.078 298,450 2.9937 0.00%
2020-07-13 0 3.250 3.210 3.250 3.230 3.340 228,359 755,532 3.3085 2.986 2.949 2.986 2.967 3.068 248,568 3.0395 0.00%
2020-07-10 0 3.250 3.190 3.250 3.190 3.270 313,600 1,018,304 3.2471 2.986 2.931 2.986 2.931 3.004 341,352 2.9831 1.25%
2020-07-09 0 3.210 3.200 3.210 3.120 3.210 200,543 633,531 3.1591 2.949 2.940 2.949 2.866 2.949 218,290 2.9022 -0.93%
2020-07-08 0 3.240 3.160 3.240 3.140 3.250 361,600 1,150,640 3.1821 2.977 2.903 2.977 2.885 2.986 393,600 2.9234 0.62%
2020-07-07 0 3.220 3.210 3.310 3.210 3.330 439,662 1,432,550 3.2583 2.958 2.949 3.041 2.949 3.059 478,570 2.9934 -3.88%
2020-07-06 0 3.350 3.340 3.350 3.300 3.420 720,095 2,433,453 3.3793 3.078 3.068 3.078 3.032 3.142 783,820 3.1046 2.13%
2020-07-03 0 3.280 3.280 3.320 3.250 3.400 303,148 999,819 3.2981 3.013 3.013 3.050 2.986 3.124 329,975 3.0300 -3.53%
2020-07-02 0 3.400 3.280 3.400 3.260 3.400 76,800 255,152 3.3223 3.124 3.013 3.124 2.995 3.124 83,596 3.0522 -1.73%
2020-06-30 0 3.460 3.210 3.460 3.160 3.460 1,745,240 5,711,190 3.2724 3.179 2.949 3.179 2.903 3.179 1,899,685 3.0064 6.13%
2020-06-29 0 3.260 3.190 3.260 3.190 3.300 165,680 536,125 3.2359 2.995 2.931 2.995 2.931 3.032 180,342 2.9728 0.00%
2020-06-26 0 3.260 3.200 3.260 3.200 3.280 274,427 884,106 3.2216 2.995 2.940 2.995 2.940 3.013 298,712 2.9597 -2.10%
2020-06-24 0 3.330 3.300 3.350 3.080 3.400 3,346,292 11,060,490 3.3053 3.059 3.032 3.078 2.830 3.124 3,642,423 3.0366 5.05%
2020-06-23 0 3.170 3.090 3.170 3.050 3.170 157,720 483,012 3.0625 2.912 2.839 2.912 2.802 2.912 171,677 2.8135 1.93%
2020-06-22 0 3.110 3.090 3.110 3.060 3.170 738,732 2,284,776 3.0928 2.857 2.839 2.857 2.811 2.912 804,106 2.8414 -1.89%
2020-06-19 0 3.170 3.130 3.170 3.120 3.180 218,510 689,816 3.1569 2.912 2.876 2.912 2.866 2.921 237,847 2.9002 -0.94%
2020-06-18 0 3.200 3.160 3.200 3.150 3.240 289,371 920,115 3.1797 2.940 2.903 2.940 2.894 2.977 314,979 2.9212 0.95%
2020-06-17 0 3.170 3.150 3.170 3.150 3.250 140,342 445,562 3.1748 2.912 2.894 2.912 2.894 2.986 152,762 2.9167 -2.46%
2020-06-16 0 3.250 3.210 3.250 3.220 3.340 476,720 1,551,923 3.2554 2.986 2.949 2.986 2.958 3.068 518,907 2.9908 2.85%
2020-06-15 0 3.160 3.100 3.160 3.110 3.200 573,280 1,803,294 3.1456 2.903 2.848 2.903 2.857 2.940 624,013 2.8898 0.32%
2020-06-12 0 3.150 3.130 3.150 3.120 3.150 177,141 557,246 3.1458 2.894 2.876 2.894 2.866 2.894 192,817 2.8900 -0.94%
2020-06-11 0 3.180 3.150 3.180 3.080 3.250 1,174,108 3,705,672 3.1562 2.921 2.894 2.921 2.830 2.986 1,278,011 2.8996 -2.15%
2020-06-10 0 3.250 3.230 3.250 3.250 3.250 68,800 223,600 3.2500 2.986 2.967 2.986 2.986 2.986 74,888 2.9858 0.00%
2020-06-09 0 3.250 3.240 3.250 3.210 3.300 1,002,986 3,279,144 3.2694 2.986 2.977 2.986 2.949 3.032 1,091,745 3.0036 -1.52%
2020-06-08 0 3.300 3.290 3.300 3.300 3.460 227,800 763,052 3.3497 3.032 3.023 3.032 3.032 3.179 247,959 3.0773 -4.35%
2020-06-05 0 3.450 3.400 3.460 3.150 3.460 2,768,000 9,097,016 3.2865 3.170 3.124 3.179 2.894 3.179 3,012,955 3.0193 9.18%
2020-06-04 0 3.160 3.100 3.170 3.140 3.160 4,000 12,600 3.1500 2.903 2.848 2.912 2.885 2.903 4,354 2.8939 0.96%
2020-06-03 0 3.130 3.100 3.170 3.070 3.170 67,136 208,158 3.1005 2.876 2.848 2.912 2.820 2.912 73,077 2.8485 0.32%
2020-06-02 0 3.120 3.110 3.130 3.100 3.150 686,400 2,135,544 3.1112 2.866 2.857 2.876 2.848 2.894 747,143 2.8583 0.32%
2020-06-01 0 3.110 3.110 3.120 3.070 3.130 189,040 585,550 3.0975 2.857 2.857 2.866 2.820 2.876 205,769 2.8457 -0.32%
2020-05-29 0 3.120 3.010 3.120 3.030 3.150 241,180 741,652 3.0751 2.866 2.765 2.866 2.784 2.894 262,523 2.8251 0.00%
2020-05-28 0 3.120 3.050 3.120 3.050 3.120 62,381 192,855 3.0916 2.866 2.802 2.866 2.802 2.866 67,901 2.8402 -1.89%
2020-05-27 0 3.180 3.080 3.180 3.180 3.180 2,374 7,448 3.1373 2.921 2.830 2.921 2.921 2.921 2,584 2.8823 1.27%
2020-05-26 0 3.140 3.060 3.140 3.090 3.230 763,826 2,399,649 3.1416 2.885 2.811 2.885 2.839 2.967 831,421 2.8862 3.29%
2020-05-25 0 3.040 3.010 3.040 2.970 3.060 33,600 101,368 3.0169 2.793 2.765 2.793 2.729 2.811 36,573 2.7716 -1.94%
2020-05-22 0 3.100 3.040 3.090 3.020 3.190 164,680 509,592 3.0944 2.848 2.793 2.839 2.774 2.931 179,253 2.8429 -3.73%
2020-05-21 0 3.220 3.220 3.230 3.050 3.350 188,726 586,162 3.1059 2.958 2.958 2.967 2.802 3.078 205,427 2.8534 -4.45%
2020-05-20 0 3.370 3.290 3.370 3.300 3.370 16,000 53,128 3.3205 3.096 3.023 3.096 3.032 3.096 17,416 3.0505 1.20%
2020-05-19 0 3.330 3.290 3.330 3.300 3.380 137,937 458,538 3.3243 3.059 3.023 3.059 3.032 3.105 150,144 3.0540 -0.60%
2020-05-18 0 3.350 3.290 3.350 3.290 3.350 37,600 124,688 3.3162 3.078 3.023 3.078 3.023 3.078 40,927 3.0466 0.00%
2020-05-15 0 3.350 3.300 3.350 3.310 3.350 60,448 201,780 3.3381 3.078 3.032 3.078 3.041 3.078 65,797 3.0667 1.52%
2020-05-14 0 3.300 3.260 3.300 3.300 3.380 558,448 1,883,891 3.3734 3.032 2.995 3.032 3.032 3.105 607,868 3.0992 -2.37%
2020-05-13 0 3.380 3.280 3.380 3.330 3.380 4,862 16,315 3.3556 3.105 3.013 3.105 3.059 3.105 5,292 3.0828 -0.29%
2020-05-12 0 3.390 3.290 3.390 3.330 3.390 127,200 426,744 3.3549 3.114 3.023 3.114 3.059 3.114 138,457 3.0822 0.00%
2020-05-11 0 3.390 3.270 3.390 3.320 3.440 138,100 466,166 3.3756 3.114 3.004 3.114 3.050 3.160 150,321 3.1011 0.30%
2020-05-08 0 3.380 3.310 3.380 3.380 3.380 800 2,704 3.3800 3.105 3.041 3.105 3.105 3.105 871 3.1052 0.00%
2020-05-07 0 3.380 3.390 3.400 3.260 3.390 67,040 219,424 3.2730 3.105 3.114 3.124 2.995 3.114 72,973 3.0069 -0.59%
2020-05-06 0 3.400 3.400 3.410 3.330 3.400 12,748 43,044 3.3765 3.124 3.124 3.133 3.059 3.124 13,876 3.1020 0.59%
2020-05-05 0 3.380 3.340 3.400 3.230 3.420 164,000 544,536 3.3203 3.105 3.068 3.124 2.967 3.142 178,513 3.0504 2.42%
2020-05-04 0 3.300 3.260 3.300 3.260 3.350 421,600 1,390,008 3.2970 3.032 2.995 3.032 2.995 3.078 458,910 3.0289 -3.51%
2020-04-29 0 3.420 3.360 3.420 3.300 3.420 234,000 789,724 3.3749 3.142 3.087 3.142 3.032 3.142 254,708 3.1005 2.09%
2020-04-28 0 3.350 3.300 3.350 3.210 3.350 388,160 1,273,044 3.2797 3.078 3.032 3.078 2.949 3.078 422,510 3.0130 0.30%
2020-04-27 0 3.340 3.310 3.340 3.310 3.360 135,936 451,908 3.3244 3.068 3.041 3.068 3.041 3.087 147,966 3.0541 0.91%
2020-04-24 0 3.310 3.160 3.310 3.300 3.310 4,800 15,856 3.3033 3.041 2.903 3.041 3.032 3.041 5,225 3.0348 1.85%
2020-04-23 0 3.250 3.250 3.280 3.200 3.300 254,400 830,656 3.2652 2.986 2.986 3.013 2.940 3.032 276,913 2.9997 1.88%
2020-04-22 0 3.190 3.190 3.220 3.150 3.200 125,688 398,066 3.1671 2.931 2.931 2.958 2.894 2.940 136,811 2.9096 0.63%
2020-04-21 0 3.170 3.210 3.220 3.160 3.250 407,597 1,302,838 3.1964 2.912 2.949 2.958 2.903 2.986 443,667 2.9365 -2.76%
2020-04-20 0 3.260 3.210 3.260 3.170 3.260 176,385 565,795 3.2077 2.995 2.949 2.995 2.912 2.995 191,994 2.9469 0.00%
2020-04-17 0 3.260 3.220 3.260 3.240 3.320 536,000 1,757,888 3.2796 2.995 2.958 2.995 2.977 3.050 583,433 3.0130 1.24%
2020-04-16 0 3.220 3.170 3.220 - - 0 0 - 2.958 2.912 2.958 - - 0 - -0.62%
2020-04-15 0 3.240 3.150 3.240 3.160 3.240 51,200 164,568 3.2142 2.977 2.894 2.977 2.903 2.977 55,731 2.9529 -0.61%
2020-04-14 0 3.260 3.230 3.260 3.190 3.260 102,080 329,179 3.2247 2.995 2.967 2.995 2.931 2.995 111,114 2.9625 0.62%
2020-04-09 0 3.240 3.210 3.240 3.170 3.240 536,800 1,706,448 3.1789 2.977 2.949 2.977 2.912 2.977 584,304 2.9205 2.53%
2020-04-08 0 3.160 3.110 3.180 3.110 3.160 74,160 232,009 3.1285 2.903 2.857 2.921 2.857 2.903 80,723 2.8741 0.96%
2020-04-07 0 3.130 3.130 3.150 3.010 3.150 1,101,210 3,427,471 3.1125 2.876 2.876 2.894 2.765 2.894 1,198,662 2.8594 0.64%
2020-04-06 0 3.110 3.030 3.140 3.030 3.180 344,000 1,068,944 3.1074 2.857 2.784 2.885 2.784 2.921 374,442 2.8548 1.97%
2020-04-03 0 3.050 2.950 3.050 2.950 3.050 8,800 26,232 2.9809 2.802 2.710 2.802 2.710 2.802 9,579 2.7386 0.00%
2020-04-02 0 3.050 2.920 3.050 3.000 3.050 224,000 672,080 3.0004 2.802 2.683 2.802 2.756 2.802 243,823 2.7564 1.67%
2020-04-01 0 3.000 2.990 3.000 2.910 3.080 181,600 544,688 2.9994 2.756 2.747 2.756 2.673 2.830 197,671 2.7555 0.33%
2020-03-31 0 2.990 2.980 3.000 2.970 3.080 465,920 1,410,518 3.0274 2.747 2.738 2.756 2.729 2.830 507,152 2.7813 1.36%
2020-03-30 0 2.950 2.860 2.950 2.800 2.960 104,000 304,928 2.9320 2.710 2.627 2.710 2.572 2.719 113,204 2.6936 -1.34%
2020-03-27 0 2.990 2.910 2.990 2.880 3.020 290,800 864,816 2.9739 2.747 2.673 2.747 2.646 2.774 316,534 2.7321 0.34%
2020-03-26 0 2.980 2.900 2.980 2.970 2.990 19,200 57,368 2.9879 2.738 2.664 2.738 2.729 2.747 20,899 2.7450 0.68%
2020-03-25 0 2.960 2.920 2.960 2.890 2.980 243,480 710,051 2.9163 2.719 2.683 2.719 2.655 2.738 265,027 2.6792 4.23%
2020-03-24 0 2.840 2.810 2.840 2.730 2.860 244,800 681,656 2.7845 2.609 2.582 2.609 2.508 2.627 266,464 2.5582 1.43%
2020-03-23 0 2.800 2.720 2.800 2.660 2.830 148,426 410,871 2.7682 2.572 2.499 2.572 2.444 2.600 161,561 2.5431 -1.75%
2020-03-20 0 2.850 2.800 2.850 2.520 2.900 436,846 1,239,441 2.8372 2.618 2.572 2.618 2.315 2.664 475,505 2.6066 1.79%
2020-03-19 0 2.800 2.720 2.800 2.660 2.810 513,200 1,391,976 2.7123 2.572 2.499 2.572 2.444 2.582 558,616 2.4918 -2.78%
2020-03-18 0 2.880 2.850 2.880 2.820 2.930 3,342,400 9,545,776 2.8560 2.646 2.618 2.646 2.591 2.692 3,638,186 2.6238 -1.71%
2020-03-17 0 2.930 2.930 2.950 2.890 2.980 319,520 931,480 2.9152 2.692 2.692 2.710 2.655 2.738 347,796 2.6782 -1.68%
2020-03-16 0 2.980 2.950 2.980 2.960 3.070 486,400 1,452,544 2.9863 2.738 2.710 2.738 2.719 2.820 529,444 2.7435 -2.93%
2020-03-13 0 3.070 3.060 3.080 2.890 3.080 711,040 2,137,056 3.0055 2.820 2.811 2.830 2.655 2.830 773,964 2.7612 -2.23%
2020-03-12 0 3.140 3.050 3.140 3.080 3.180 322,400 1,003,496 3.1126 2.885 2.802 2.885 2.830 2.921 350,931 2.8595 -2.18%
2020-03-11 0 3.210 3.170 3.210 3.180 3.240 109,034 348,378 3.1951 2.949 2.912 2.949 2.921 2.977 118,683 2.9354 -1.23%
2020-03-10 0 3.250 3.230 3.250 3.140 3.260 199,200 642,944 3.2276 2.986 2.967 2.986 2.885 2.995 216,828 2.9652 0.00%
2020-03-09 0 3.250 3.190 3.250 3.200 3.290 181,600 584,872 3.2207 2.986 2.931 2.986 2.940 3.023 197,671 2.9588 -3.27%
2020-03-06 0 3.360 3.330 3.370 3.310 3.360 570,400 1,900,824 3.3324 3.087 3.059 3.096 3.041 3.087 620,878 3.0615 -2.04%
2020-03-05 0 3.430 3.430 3.440 3.230 3.430 1,890,773 6,371,217 3.3696 3.151 3.151 3.160 2.967 3.151 2,058,097 3.0957 6.85%
2020-03-04 0 3.210 3.210 3.230 3.170 3.230 800,800 2,563,080 3.2006 2.949 2.949 2.967 2.912 2.967 871,667 2.9404 -0.31%
2020-03-03 0 3.220 3.200 3.220 3.140 3.220 209,020 664,565 3.1794 2.958 2.940 2.958 2.885 2.958 227,517 2.9209 2.55%
2020-03-02 0 3.140 3.100 3.140 3.100 3.170 208,496 653,197 3.1329 2.885 2.848 2.885 2.848 2.912 226,947 2.8782 0.32%
2020-02-28 0 3.130 3.090 3.130 3.060 3.140 18,432,955 56,786,394 3.0807 2.876 2.839 2.876 2.811 2.885 20,064,183 2.8302 1.62%
2020-02-27 0 3.080 3.070 3.080 3.050 3.080 521,366 1,596,840 3.0628 2.830 2.820 2.830 2.802 2.830 567,504 2.8138 0.65%
2020-02-26 0 3.060 3.060 3.080 3.060 3.100 255,941 788,488 3.0807 2.811 2.811 2.830 2.811 2.848 278,591 2.8303 -1.29%
2020-02-25 0 3.100 3.070 3.100 3.060 3.100 285,380 877,848 3.0761 2.848 2.820 2.848 2.811 2.848 310,635 2.8260 0.65%
2020-02-24 0 3.080 3.090 3.110 3.080 3.140 316,323 983,769 3.1100 2.830 2.839 2.857 2.830 2.885 344,316 2.8572 -0.96%
2020-02-21 0 3.110 3.100 3.130 3.110 3.150 418,400 1,306,232 3.1220 2.857 2.848 2.876 2.857 2.894 455,426 2.8682 -1.58%
2020-02-20 0 3.160 3.160 3.190 3.140 3.200 191,200 603,760 3.1577 2.903 2.903 2.931 2.885 2.940 208,120 2.9010 0.00%
2020-02-19 0 3.160 3.160 3.190 3.160 3.230 359,403 1,144,079 3.1833 2.903 2.903 2.931 2.903 2.967 391,208 2.9245 -2.17%
2020-02-18 0 3.230 3.190 3.230 - - 0 0 - 2.967 2.931 2.967 - - 0 - -0.62%
2020-02-17 0 3.250 3.200 3.250 3.190 3.300 669,041 2,160,764 3.2296 2.986 2.940 2.986 2.931 3.032 728,248 2.9671 0.31%
2020-02-14 0 3.240 3.240 3.250 3.230 3.260 340,014 1,105,137 3.2503 2.977 2.977 2.986 2.967 2.995 370,104 2.9860 0.00%
2020-02-13 0 3.240 3.220 3.240 3.230 3.260 409,600 1,326,512 3.2386 2.977 2.958 2.977 2.967 2.995 445,848 2.9753 -0.92%
2020-02-12 0 3.270 3.240 3.270 3.240 3.280 210,100 685,379 3.2622 3.004 2.977 3.004 2.977 3.013 228,693 2.9969 0.31%
2020-02-11 0 3.260 3.240 3.260 3.230 3.310 442,000 1,437,676 3.2527 2.995 2.977 2.995 2.967 3.041 481,115 2.9882 -1.81%
2020-02-10 0 3.320 3.290 3.330 3.290 3.330 113,200 375,284 3.3152 3.050 3.023 3.059 3.023 3.059 123,218 3.0457 -0.30%
2020-02-07 0 3.330 3.320 3.350 3.320 3.390 46,889 156,499 3.3376 3.059 3.050 3.078 3.050 3.114 51,038 3.0663 -0.60%
2020-02-06 0 3.350 3.320 3.350 3.280 3.380 652,800 2,170,108 3.3243 3.078 3.050 3.078 3.013 3.105 710,570 3.0540 2.13%
2020-02-05 0 3.280 3.260 3.280 3.260 3.330 126,400 416,064 3.2916 3.013 2.995 3.013 2.995 3.059 137,586 3.0240 -0.61%
2020-02-04 0 3.300 3.260 3.330 3.300 3.320 33,349 110,142 3.3027 3.032 2.995 3.059 3.032 3.050 36,300 3.0342 0.61%
2020-02-03 0 3.280 3.260 3.280 3.270 3.310 533,600 1,753,536 3.2862 3.013 2.995 3.013 3.004 3.041 580,821 3.0191 -0.30%
2020-01-31 0 3.290 3.250 3.290 3.260 3.320 67,200 222,168 3.3061 3.023 2.986 3.023 2.995 3.050 73,147 3.0373 -0.60%
2020-01-30 0 3.310 3.290 3.310 3.280 3.350 920,504 3,033,814 3.2958 3.041 3.023 3.041 3.013 3.078 1,001,964 3.0279 -1.19%
2020-01-29 0 3.350 3.340 3.350 3.290 3.370 479,816 1,599,368 3.3333 3.078 3.068 3.078 3.023 3.096 522,277 3.0623 -2.05%
2020-01-24 0 3.420 3.400 3.420 3.370 3.430 82,400 280,768 3.4074 3.142 3.124 3.142 3.096 3.151 89,692 3.1304 0.29%
2020-01-23 0 3.410 3.400 3.410 3.370 3.440 589,920 2,005,798 3.4001 3.133 3.124 3.133 3.096 3.160 642,125 3.1237 -1.16%
2020-01-22 0 3.450 3.420 3.450 3.350 3.450 1,033,040 3,517,348 3.4049 3.170 3.142 3.170 3.078 3.170 1,124,459 3.1280 0.88%
2020-01-21 0 3.420 3.400 3.420 3.350 3.440 1,848,800 6,286,456 3.4003 3.142 3.124 3.142 3.078 3.160 2,012,410 3.1238 -1.16%
2020-01-20 0 3.460 3.430 3.460 3.440 3.470 166,800 575,512 3.4503 3.179 3.151 3.179 3.160 3.188 181,561 3.1698 0.00%
2020-01-17 0 3.460 3.440 3.460 3.410 3.470 350,400 1,205,552 3.4405 3.179 3.160 3.179 3.133 3.188 381,409 3.1608 1.17%
2020-01-16 0 3.420 3.400 3.420 3.390 3.430 258,649 879,738 3.4013 3.142 3.124 3.142 3.114 3.151 281,538 3.1248 0.29%
2020-01-15 0 3.410 3.380 3.410 3.300 3.420 380,000 1,276,864 3.3602 3.133 3.105 3.133 3.032 3.142 413,628 3.0870 2.40%
2020-01-14 0 3.330 3.330 3.340 3.260 3.330 549,560 1,817,339 3.3069 3.059 3.059 3.068 2.995 3.059 598,193 3.0380 1.22%
2020-01-13 0 3.290 3.260 3.290 3.240 3.310 272,126 894,366 3.2866 3.023 2.995 3.023 2.977 3.041 296,208 3.0194 1.23%
2020-01-10 0 3.250 3.230 3.270 3.210 3.250 495,520 1,602,139 3.2332 2.986 2.967 3.004 2.949 2.986 539,371 2.9704 0.62%
2020-01-09 0 3.230 3.210 3.230 3.220 3.240 608,638 1,965,766 3.2298 2.967 2.949 2.967 2.958 2.977 662,500 2.9672 -0.31%
2020-01-08 0 3.240 3.240 3.260 3.170 3.290 708,800 2,291,888 3.2335 2.977 2.977 2.995 2.912 3.023 771,525 2.9706 0.00%
2020-01-07 0 3.240 3.210 3.240 3.210 3.250 90,034 289,379 3.2141 2.977 2.949 2.977 2.949 2.986 98,002 2.9528 0.62%
2020-01-06 0 3.220 3.180 3.220 3.160 3.230 292,800 935,312 3.1944 2.958 2.921 2.958 2.903 2.967 318,711 2.9347 0.00%
2020-01-03 0 3.220 3.200 3.220 3.200 3.230 296,480 951,246 3.2085 2.958 2.940 2.958 2.940 2.967 322,717 2.9476 -0.62%
2020-01-02 0 3.240 3.230 3.240 3.210 3.260 322,400 1,041,496 3.2304 2.977 2.967 2.977 2.949 2.995 350,931 2.9678 0.00%
2019-12-31 0 3.240 3.190 3.240 3.190 3.240 43,600 139,468 3.1988 2.977 2.931 2.977 2.931 2.977 47,458 2.9387 0.00%
2019-12-30 0 3.240 3.200 3.240 3.160 3.240 220,987 711,074 3.2177 2.977 2.940 2.977 2.903 2.977 240,543 2.9561 1.25%
2019-12-27 0 3.200 3.190 3.200 3.140 3.200 140,800 446,800 3.1733 2.940 2.931 2.940 2.885 2.940 153,260 2.9153 0.63%
2019-12-24 0 3.180 3.170 3.180 3.120 3.180 4,800 15,088 3.1433 2.921 2.912 2.921 2.866 2.921 5,225 2.8878 0.00%
2019-12-23 0 3.180 3.130 3.180 3.130 3.180 214,400 676,676 3.1561 2.921 2.876 2.921 2.876 2.921 233,373 2.8995 2.58%
2019-12-20 0 3.100 3.100 3.210 3.100 3.210 1,089,030 3,426,115 3.1460 2.848 2.848 2.949 2.848 2.949 1,185,404 2.8903 -2.82%
2019-12-19 0 3.190 3.190 3.200 3.170 3.210 424,543 1,358,841 3.2007 2.931 2.931 2.940 2.912 2.949 462,113 2.9405 -0.62%
2019-12-18 0 3.210 3.200 3.240 3.200 3.240 72,000 231,296 3.2124 2.949 2.940 2.977 2.940 2.977 78,372 2.9513 0.00%
2019-12-17 0 3.210 3.210 3.220 3.200 3.250 889,600 2,867,240 3.2231 2.949 2.949 2.958 2.940 2.986 968,325 2.9610 -0.31%
2019-12-16 0 3.220 3.220 3.270 3.190 3.230 180,000 576,792 3.2044 2.958 2.958 3.004 2.931 2.967 195,929 2.9439 -0.62%
2019-12-13 0 3.240 3.240 3.290 3.220 3.280 45,040 146,611 3.2551 2.977 2.977 3.023 2.958 3.013 49,026 2.9905 1.25%
2019-12-12 0 3.200 3.170 3.250 3.170 3.220 94,400 301,648 3.1954 2.940 2.912 2.986 2.912 2.958 102,754 2.9356 0.63%
2019-12-11 0 3.180 3.180 3.200 3.140 3.200 2,400 7,616 3.1733 2.921 2.921 2.940 2.885 2.940 2,612 2.9153 0.00%
2019-12-10 0 3.180 3.180 3.220 3.130 3.220 232,800 743,640 3.1943 2.921 2.921 2.958 2.876 2.958 253,402 2.9346 -0.31%
2019-12-09 0 3.190 3.180 3.190 3.170 3.200 64,008 203,209 3.1747 2.931 2.921 2.931 2.912 2.940 69,672 2.9166 0.95%
2019-12-06 0 3.160 3.160 3.200 3.140 3.200 58,400 185,936 3.1838 2.903 2.903 2.940 2.885 2.940 63,568 2.9250 -0.63%
2019-12-05 0 3.180 3.120 3.180 3.040 3.200 657,587 2,035,984 3.0961 2.921 2.866 2.921 2.793 2.940 715,780 2.8444 -0.93%
2019-12-04 0 3.210 3.130 3.210 3.100 3.210 34,400 108,584 3.1565 2.949 2.876 2.949 2.848 2.949 37,444 2.8999 0.00%
2019-12-03 0 3.210 3.190 3.240 3.170 3.230 224,000 721,904 3.2228 2.949 2.931 2.977 2.912 2.967 243,823 2.9608 -0.62%
2019-12-02 0 3.230 3.230 3.240 3.190 3.330 144,800 467,712 3.2301 2.967 2.967 2.977 2.931 3.059 157,614 2.9675 0.00%
2019-11-29 0 3.280 3.230 3.300 3.200 3.310 452,800 1,460,640 3.2258 2.967 2.922 2.985 2.895 2.995 500,500 2.9184 1.55%
2019-11-28 0 3.230 3.230 3.340 3.230 3.450 361,460 1,199,787 3.3193 2.922 2.922 3.022 2.922 3.121 399,538 3.0029 -3.00%
2019-11-27 0 3.330 3.220 3.240 3.250 3.330 76,519 250,292 3.2710 3.013 2.913 2.931 2.940 3.013 84,580 2.9592 2.15%
2019-11-26 0 3.260 3.260 3.270 3.260 3.290 57,200 187,364 3.2756 2.949 2.949 2.958 2.949 2.976 63,226 2.9634 -0.61%
2019-11-25 0 3.280 3.270 3.280 3.240 3.280 35,630 116,632 3.2734 2.967 2.958 2.967 2.931 2.967 39,383 2.9614 1.23%
2019-11-22 0 3.240 3.230 3.240 3.180 3.240 23,200 74,768 3.2228 2.931 2.922 2.931 2.877 2.931 25,644 2.9156 0.31%
2019-11-21 0 3.230 3.220 3.230 3.200 3.250 163,200 527,952 3.2350 2.922 2.913 2.922 2.895 2.940 180,392 2.9267 -1.22%
2019-11-20 0 3.270 3.250 3.270 3.210 3.280 24,000 77,952 3.2480 2.958 2.940 2.958 2.904 2.967 26,528 2.9384 1.55%
2019-11-19 0 3.220 3.220 3.230 3.200 3.240 212,394 684,362 3.2221 2.913 2.913 2.922 2.895 2.931 234,769 2.9150 0.62%
2019-11-18 0 3.200 3.200 3.240 3.200 3.240 61,600 197,696 3.2094 2.895 2.895 2.931 2.895 2.931 68,089 2.9035 -0.31%
2019-11-15 0 3.210 3.210 3.270 3.210 3.290 57,600 186,672 3.2408 2.904 2.904 2.958 2.904 2.976 63,668 2.9320 0.00%
2019-11-14 0 3.210 3.210 3.260 3.210 3.250 194,480 627,918 3.2287 2.904 2.904 2.949 2.904 2.940 214,967 2.9210 -0.62%
2019-11-13 0 3.230 3.230 3.240 3.220 3.270 88,760 287,748 3.2419 2.922 2.922 2.931 2.913 2.958 98,110 2.9329 -1.82%
2019-11-12 0 3.290 3.270 3.280 3.240 3.300 141,980 465,568 3.2791 2.976 2.958 2.967 2.931 2.985 156,937 2.9666 0.92%
2019-11-11 0 3.260 3.250 3.260 3.250 3.310 233,200 762,628 3.2703 2.949 2.940 2.949 2.940 2.995 257,766 2.9586 -1.81%
2019-11-08 0 3.320 3.320 3.330 3.310 3.360 271,745 902,003 3.3193 3.004 3.004 3.013 2.995 3.040 300,372 3.0030 -0.90%
2019-11-07 0 3.350 3.300 3.350 3.310 3.370 92,880 310,824 3.3465 3.031 2.985 3.031 2.995 3.049 102,664 3.0276 0.60%
2019-11-06 0 3.330 3.310 3.330 3.310 3.350 37,939 126,577 3.3363 3.013 2.995 3.013 2.995 3.031 41,936 3.0184 1.22%
2019-11-05 0 3.290 3.290 3.300 3.290 3.340 639,240 2,111,058 3.3024 2.976 2.976 2.985 2.976 3.022 706,581 2.9877 -0.30%
2019-11-04 0 3.300 3.290 3.300 3.270 3.310 235,200 775,672 3.2979 2.985 2.976 2.985 2.958 2.995 259,977 2.9836 1.23%
2019-11-01 0 3.260 3.250 3.260 3.240 3.270 133,440 433,654 3.2498 2.949 2.940 2.949 2.931 2.958 147,497 2.9401 0.00%
2019-10-31 0 3.260 3.260 3.280 3.260 3.290 96,800 316,672 3.2714 2.949 2.949 2.967 2.949 2.976 106,997 2.9596 -0.91%
2019-10-30 0 3.290 3.270 3.290 3.270 3.300 438,000 1,438,020 3.2832 2.976 2.958 2.976 2.958 2.985 484,141 2.9702 0.61%
2019-10-29 0 3.270 3.270 3.300 3.270 3.320 459,873 1,512,638 3.2893 2.958 2.958 2.985 2.958 3.004 508,318 2.9758 -0.30%
2019-10-28 0 3.280 3.280 3.300 3.270 3.330 116,800 385,720 3.3024 2.967 2.967 2.985 2.958 3.013 129,104 2.9877 0.00%
2019-10-25 0 3.280 3.280 3.300 3.280 3.300 82,400 270,848 3.2870 2.967 2.967 2.985 2.967 2.985 91,080 2.9737 -0.61%
2019-10-24 0 3.300 3.280 3.300 3.290 3.340 64,000 211,200 3.3000 2.985 2.967 2.985 2.976 3.022 70,742 2.9855 0.00%
2019-10-23 0 3.300 3.280 3.300 3.280 3.310 142,400 469,688 3.2984 2.985 2.967 2.985 2.967 2.995 157,401 2.9840 0.00%
2019-10-22 0 3.300 3.290 3.300 3.290 3.330 150,400 497,520 3.3080 2.985 2.976 2.985 2.976 3.013 166,244 2.9927 -1.79%
2019-10-21 0 3.360 3.300 3.360 3.300 3.360 66,110 219,569 3.3213 3.040 2.985 3.040 2.985 3.040 73,074 3.0047 0.90%
2019-10-18 0 3.330 3.310 3.330 3.310 3.350 122,400 407,904 3.3325 3.013 2.995 3.013 2.995 3.031 135,294 3.0149 -0.89%
2019-10-17 0 3.360 3.360 3.370 3.320 3.370 182,720 611,169 3.3448 3.040 3.040 3.049 3.004 3.049 201,969 3.0261 0.90%
2019-10-16 0 3.330 3.320 3.330 3.290 3.350 463,652 1,544,115 3.3303 3.013 3.004 3.013 2.976 3.031 512,495 3.0129 1.22%
2019-10-15 0 3.290 3.260 3.290 3.220 3.310 244,754 797,138 3.2569 2.976 2.949 2.976 2.913 2.995 270,538 2.9465 2.17%
2019-10-14 0 3.220 3.190 3.240 3.160 3.260 328,880 1,051,864 3.1983 2.913 2.886 2.931 2.859 2.949 363,526 2.8935 2.22%
2019-10-11 0 3.150 3.150 3.170 3.060 3.160 732,162 2,296,851 3.1371 2.850 2.850 2.868 2.768 2.859 809,292 2.8381 2.61%
2019-10-10 0 3.070 3.040 3.070 3.050 3.110 586,695 1,801,394 3.0704 2.777 2.750 2.777 2.759 2.814 648,500 2.7778 -0.65%
2019-10-09 0 3.090 3.090 3.140 3.090 3.140 116,976 362,794 3.1014 2.796 2.796 2.841 2.796 2.841 129,299 2.8059 -0.64%
2019-10-08 0 3.110 3.080 3.110 3.110 3.160 143,700 450,162 3.1327 2.814 2.786 2.814 2.814 2.859 158,838 2.8341 1.30%
2019-10-04 0 3.070 3.070 3.080 3.070 3.170 817,600 2,525,425 3.0888 2.777 2.777 2.786 2.777 2.868 903,730 2.7944 -1.60%
2019-10-03 0 3.120 3.120 3.140 3.120 3.150 176,060 550,879 3.1289 2.823 2.823 2.841 2.823 2.850 194,607 2.8307 -0.95%
2019-10-02 0 3.150 3.130 3.150 3.110 3.150 62,080 195,268 3.1454 2.850 2.832 2.850 2.814 2.850 68,620 2.8457 1.29%
2019-09-30 0 3.110 3.110 3.120 3.110 3.150 782,045 2,442,606 3.1234 2.814 2.814 2.823 2.814 2.850 864,430 2.8257 -0.96%
2019-09-27 0 3.140 3.140 3.150 3.140 3.180 157,600 497,200 3.1548 2.841 2.841 2.850 2.841 2.877 174,202 2.8542 -1.57%
2019-09-26 0 3.190 3.170 3.190 3.130 3.230 264,200 845,148 3.1989 2.886 2.868 2.886 2.832 2.922 292,032 2.8940 0.95%
2019-09-25 0 3.160 3.150 3.180 3.160 3.240 507,280 1,627,772 3.2088 2.859 2.850 2.877 2.859 2.931 560,719 2.9030 -2.47%
2019-09-24 0 3.240 3.220 3.240 3.220 3.280 278,000 900,368 3.2387 2.931 2.913 2.931 2.913 2.967 307,286 2.9301 -0.31%
2019-09-23 0 3.250 3.280 3.290 3.240 3.300 153,436 501,044 3.2655 2.940 2.967 2.976 2.931 2.985 169,600 2.9543 -2.40%
2019-09-20 0 3.330 3.330 3.340 3.330 3.350 88,570 296,395 3.3464 3.013 3.013 3.022 3.013 3.031 97,900 3.0275 -0.60%
2019-09-19 0 3.350 3.350 3.400 3.320 3.350 8,000 26,664 3.3330 3.031 3.031 3.076 3.004 3.031 8,843 3.0153 0.30%
2019-09-18 0 3.340 3.340 3.370 3.310 3.390 95,156 318,431 3.3464 3.022 3.022 3.049 2.995 3.067 105,180 3.0275 0.60%
2019-09-17 0 3.320 3.320 3.340 3.320 3.380 122,400 408,888 3.3406 3.004 3.004 3.022 3.004 3.058 135,294 3.0222 -1.19%
2019-09-16 0 3.360 3.360 3.380 3.340 3.410 144,976 490,358 3.3823 3.040 3.040 3.058 3.022 3.085 160,248 3.0600 -1.47%
2019-09-13 0 3.410 3.410 3.430 3.300 3.440 144,000 486,696 3.3798 3.085 3.085 3.103 2.985 3.112 159,170 3.0577 0.89%
2019-09-12 0 3.380 3.380 3.410 3.360 3.420 40,800 138,464 3.3937 3.058 3.058 3.085 3.040 3.094 45,098 3.0703 -0.59%
2019-09-11 0 3.400 3.380 3.410 3.350 3.410 131,760 444,825 3.3760 3.076 3.058 3.085 3.031 3.085 145,640 3.0543 2.41%
2019-09-10 0 3.320 3.310 3.340 3.300 3.340 49,845 165,382 3.3179 3.004 2.995 3.022 2.985 3.022 55,096 3.0017 0.61%
2019-09-09 0 3.300 3.300 3.330 3.300 3.330 135,280 448,509 3.3154 2.985 2.985 3.013 2.985 3.013 149,531 2.9994 -2.08%
2019-09-06 0 3.370 3.360 3.370 3.360 3.400 53,869 181,623 3.3716 3.049 3.040 3.049 3.040 3.076 59,544 3.0502 0.60%
2019-09-05 0 3.350 3.350 3.360 3.320 3.360 229,069 766,233 3.3450 3.031 3.031 3.040 3.004 3.040 253,200 3.0262 -0.59%
2019-09-04 0 3.370 3.370 3.380 3.250 3.400 710,460 2,367,359 3.3321 3.049 3.049 3.058 2.940 3.076 785,303 3.0146 4.66%
2019-09-03 0 3.220 3.220 3.240 3.200 3.290 153,074 493,311 3.2227 2.913 2.913 2.931 2.895 2.976 169,200 2.9156 0.62%
2019-09-02 0 3.200 3.190 3.250 3.190 3.290 780,800 2,506,496 3.2102 2.895 2.886 2.940 2.886 2.976 863,053 2.9042 -3.32%
2019-08-30 0 3.310 3.300 3.310 3.300 3.350 393,600 1,310,128 3.3286 2.995 2.985 2.995 2.985 3.031 435,064 3.0113 -0.90%
2019-08-29 0 3.340 3.340 3.350 3.340 3.430 221,600 742,920 3.3525 3.022 3.022 3.031 3.022 3.103 244,944 3.0330 -0.30%
2019-08-28 0 3.350 3.350 3.360 3.350 3.400 372,838 1,252,503 3.3594 3.031 3.031 3.040 3.031 3.076 412,115 3.0392 -0.30%
2019-08-27 0 3.360 3.360 3.380 3.360 3.480 332,246 1,128,117 3.3954 3.040 3.040 3.058 3.040 3.148 367,246 3.0718 -0.30%
2019-08-26 0 3.370 3.360 3.390 3.360 3.450 410,000 1,386,792 3.3824 3.049 3.040 3.067 3.040 3.121 453,191 3.0601 -2.88%
2019-08-23 0 3.530 3.510 3.530 3.460 3.560 333,600 1,174,648 3.5211 3.139 3.122 3.139 3.077 3.166 375,119 3.1314 1.44%
2019-08-22 0 3.480 3.480 3.510 3.480 3.560 364,004 1,275,989 3.5054 3.095 3.095 3.122 3.095 3.166 409,307 3.1174 -1.14%
2019-08-21 0 3.520 3.520 3.530 3.510 3.570 385,600 1,361,352 3.5305 3.130 3.130 3.139 3.122 3.175 433,591 3.1397 -1.95%
2019-08-20 0 3.590 3.590 3.600 3.590 3.680 295,025 1,069,546 3.6253 3.193 3.193 3.202 3.193 3.273 331,743 3.2240 -0.83%
2019-08-19 0 3.620 3.620 3.660 3.580 3.670 518,298 1,877,491 3.6224 3.219 3.219 3.255 3.184 3.264 582,804 3.2215 1.40%
2019-08-16 0 3.570 3.550 3.570 3.470 3.580 805,957 2,851,806 3.5384 3.175 3.157 3.175 3.086 3.184 906,264 3.1468 2.29%
2019-08-15 0 3.490 3.470 3.490 3.450 3.520 777,343 2,705,910 3.4810 3.104 3.086 3.104 3.068 3.130 874,089 3.0957 0.29%
2019-08-14 0 3.480 3.480 3.510 3.460 3.510 677,334 2,365,642 3.4926 3.095 3.095 3.122 3.077 3.122 761,633 3.1060 0.29%
2019-08-13 0 3.470 3.460 3.480 3.450 3.610 780,687 2,731,027 3.4982 3.086 3.077 3.095 3.068 3.210 877,849 3.1110 -3.88%
2019-08-12 0 3.610 3.610 3.620 3.610 3.660 202,800 736,329 3.6308 3.210 3.210 3.219 3.210 3.255 228,040 3.2289 -1.63%
2019-08-09 0 3.670 3.650 3.670 3.650 3.700 432,219 1,585,805 3.6690 3.264 3.246 3.264 3.246 3.290 486,012 3.2629 0.00%
2019-08-08 0 3.670 3.650 3.670 3.650 3.700 514,931 1,890,656 3.6717 3.264 3.246 3.264 3.246 3.290 579,018 3.2653 0.27%
2019-08-07 0 3.660 3.660 3.680 3.660 3.720 630,486 2,318,463 3.6773 3.255 3.255 3.273 3.255 3.308 708,955 3.2703 -1.35%
2019-08-06 0 3.710 3.710 3.730 3.710 3.810 697,207 2,598,476 3.7270 3.299 3.299 3.317 3.299 3.388 783,980 3.3145 -2.37%
2019-08-05 0 3.800 3.800 3.820 3.770 3.880 658,512 2,503,278 3.8014 3.379 3.379 3.397 3.353 3.451 740,469 3.3807 -2.81%
2019-08-02 0 3.910 3.880 3.930 3.880 3.970 1,273,041 5,002,739 3.9298 3.477 3.451 3.495 3.451 3.531 1,431,481 3.4948 -1.51%
2019-08-01 0 3.970 3.950 4.000 3.950 4.000 1,034,400 4,107,640 3.9710 3.531 3.513 3.557 3.513 3.557 1,163,139 3.5315 -0.50%
2019-07-31 0 3.990 3.990 4.010 3.990 4.020 73,600 294,400 4.0000 3.548 3.548 3.566 3.548 3.575 82,760 3.5573 -0.75%
2019-07-30 0 4.020 4.020 4.040 3.990 4.070 359,200 1,439,064 4.0063 3.575 3.575 3.593 3.548 3.620 403,905 3.5629 0.00%
2019-07-29 0 4.020 4.020 4.050 4.020 4.100 129,976 526,301 4.0492 3.575 3.575 3.602 3.575 3.646 146,152 3.6010 -2.43%
2019-07-26 0 4.120 4.120 4.150 4.100 4.160 739,016 3,055,639 4.1347 3.664 3.664 3.691 3.646 3.700 830,992 3.6771 -0.48%
2019-07-25 0 4.140 4.140 4.150 4.110 4.180 409,680 1,692,205 4.1306 3.682 3.682 3.691 3.655 3.717 460,668 3.6734 -0.96%
2019-07-24 0 4.180 4.130 4.180 4.100 4.180 1,708,800 7,098,032 4.1538 3.717 3.673 3.717 3.646 3.717 1,921,473 3.6941 0.97%
2019-07-23 0 4.140 4.100 4.140 4.030 4.140 787,509 3,244,009 4.1193 3.682 3.646 3.682 3.584 3.682 885,520 3.6634 1.22%
2019-07-22 0 4.090 4.060 4.100 4.010 4.130 1,233,600 5,048,093 4.0922 3.637 3.611 3.646 3.566 3.673 1,387,131 3.6392 -0.73%
2019-07-19 0 4.120 4.110 4.120 4.090 4.130 1,436,536 5,916,084 4.1183 3.664 3.655 3.664 3.637 3.673 1,615,324 3.6625 0.73%
2019-07-18 0 4.090 4.080 4.130 4.060 4.130 1,004,800 4,126,256 4.1065 3.637 3.628 3.673 3.611 3.673 1,129,855 3.6520 -0.49%
2019-07-17 0 4.110 4.110 4.120 4.080 4.130 1,027,210 4,221,784 4.1100 3.655 3.655 3.664 3.628 3.673 1,155,054 3.6551 -0.24%
2019-07-16 0 4.120 4.140 4.150 3.980 4.150 1,642,376 6,625,090 4.0338 3.664 3.682 3.691 3.539 3.691 1,846,782 3.5874 3.52%
2019-07-15 0 3.980 3.980 3.990 3.940 4.030 1,101,840 4,396,176 3.9898 3.539 3.539 3.548 3.504 3.584 1,238,972 3.5482 -1.00%
2019-07-12 0 4.020 4.020 4.030 3.920 4.050 837,760 3,355,400 4.0052 3.575 3.575 3.584 3.486 3.602 942,026 3.5619 -0.50%
2019-07-11 0 4.040 4.040 4.050 3.900 4.040 1,630,800 6,417,988 3.9355 3.593 3.593 3.602 3.468 3.593 1,833,765 3.4999 3.59%
2019-07-10 0 3.900 3.900 3.930 3.860 3.930 870,400 3,401,904 3.9084 3.468 3.468 3.495 3.433 3.495 978,728 3.4758 -0.76%
2019-07-09 0 3.930 3.910 3.930 3.880 3.930 308,800 1,209,080 3.9154 3.495 3.477 3.495 3.451 3.495 347,233 3.4820 0.51%
2019-07-08 0 3.910 3.900 3.920 3.860 3.930 1,986,642 7,906,529 3.9798 3.477 3.468 3.486 3.433 3.495 2,233,895 3.5393 -0.26%
2019-07-05 0 3.920 3.910 3.920 3.900 3.950 156,080 612,692 3.9255 3.486 3.477 3.486 3.468 3.513 175,505 3.4910 0.51%
2019-07-04 0 3.900 3.880 3.900 3.880 3.910 509,600 1,987,384 3.8999 3.468 3.451 3.468 3.451 3.477 573,024 3.4682 0.52%
2019-07-03 0 3.880 3.880 3.900 3.870 3.920 470,210 1,828,615 3.8889 3.451 3.451 3.468 3.442 3.486 528,731 3.4585 -0.51%
2019-07-02 0 3.900 3.890 3.900 3.880 3.970 370,048 1,448,096 3.9133 3.468 3.459 3.468 3.451 3.531 416,103 3.4801 -0.51%
2019-06-28 0 3.920 3.890 3.920 3.880 3.940 238,200 933,636 3.9195 3.486 3.459 3.486 3.451 3.504 267,846 3.4857 0.00%
2019-06-27 0 3.920 3.910 3.920 3.900 3.940 88,263 346,532 3.9261 3.486 3.477 3.486 3.468 3.504 99,248 3.4916 -0.25%
2019-06-26 0 3.930 3.920 3.930 3.900 3.940 20,480 80,360 3.9238 3.495 3.486 3.495 3.468 3.504 23,029 3.4895 -0.51%
2019-06-25 0 3.950 3.910 3.950 3.880 3.950 284,800 1,115,088 3.9153 3.513 3.477 3.513 3.451 3.513 320,246 3.4820 0.77%
2019-06-24 0 3.920 3.880 3.920 3.810 3.930 610,880 2,371,393 3.8819 3.486 3.451 3.486 3.388 3.495 686,909 3.4523 0.00%
2019-06-21 0 3.920 3.920 3.930 3.900 3.990 523,209 2,054,024 3.9258 3.486 3.486 3.495 3.468 3.548 588,326 3.4913 -2.00%
2019-06-20 0 4.000 4.000 4.020 3.880 4.010 605,819 2,383,870 3.9350 3.557 3.557 3.575 3.451 3.566 681,218 3.4994 0.25%
2019-06-19 0 3.990 3.990 4.020 3.980 4.180 2,187,803 8,765,862 4.0067 3.548 3.548 3.575 3.539 3.717 2,460,092 3.5632 -2.92%
2019-06-18 0 4.110 4.090 4.120 4.050 4.140 491,210 2,017,153 4.1065 3.655 3.637 3.664 3.602 3.682 552,345 3.6520 1.73%
2019-06-17 0 4.040 4.040 4.070 3.900 4.080 369,680 1,490,778 4.0326 3.593 3.593 3.620 3.468 3.628 415,689 3.5863 3.59%
2019-06-14 0 3.900 3.870 3.900 3.870 3.900 136,000 528,776 3.8881 3.468 3.442 3.468 3.442 3.468 152,926 3.4577 0.78%
2019-06-13 0 3.870 3.870 3.920 3.820 3.920 245,966 952,104 3.8709 3.442 3.442 3.486 3.397 3.486 276,578 3.4424 -1.02%
2019-06-12 0 3.910 3.890 3.910 3.880 3.930 195,758 764,244 3.9040 3.477 3.459 3.477 3.451 3.495 220,122 3.4719 -1.51%
2019-06-11 0 3.970 3.940 3.990 3.910 3.990 152,000 599,824 3.9462 3.531 3.504 3.548 3.477 3.548 170,918 3.5094 1.28%
2019-06-10 0 3.920 3.910 3.970 3.910 3.980 1,242,200 4,878,417 3.9272 3.486 3.477 3.531 3.477 3.539 1,396,801 3.4926 -0.25%
2019-06-06 0 3.930 3.920 3.930 3.900 3.950 266,800 1,047,848 3.9275 3.495 3.486 3.495 3.468 3.513 300,005 3.4928 0.51%
2019-06-05 0 3.910 3.890 3.910 3.890 3.910 156,044 608,636 3.9004 3.477 3.459 3.477 3.459 3.477 175,465 3.4687 1.30%
2019-06-04 0 3.860 3.860 3.890 3.860 3.910 78,670 305,573 3.8842 3.433 3.433 3.459 3.433 3.477 88,461 3.4543 -0.26%
2019-06-03 0 3.870 3.870 3.910 3.750 3.910 246,560 955,312 3.8746 3.442 3.442 3.477 3.335 3.477 277,246 3.4457 -1.02%
2019-05-31 0 3.910 3.900 3.920 3.900 3.980 427,483 1,688,734 3.9504 3.477 3.468 3.486 3.468 3.539 480,687 3.5132 -2.25%
2019-05-30 0 4.000 4.000 4.030 4.000 4.050 164,121 657,189 4.0043 3.557 3.557 3.584 3.557 3.602 184,547 3.5611 -1.48%
2019-05-29 0 4.060 4.000 4.060 3.980 4.060 124,646 500,285 4.0136 3.611 3.557 3.611 3.539 3.611 140,159 3.5694 1.00%
2019-05-28 0 4.020 4.020 4.060 4.010 4.070 131,091 528,429 4.0310 3.575 3.575 3.611 3.566 3.620 147,406 3.5848 -0.99%
2019-05-27 0 4.060 4.000 4.060 3.980 4.070 293,024 1,171,506 3.9980 3.611 3.557 3.611 3.539 3.620 329,493 3.5555 0.50%
2019-05-24 0 4.040 4.040 4.060 4.020 4.060 117,632 474,874 4.0369 3.593 3.593 3.611 3.575 3.611 132,272 3.5901 -0.49%
2019-05-23 0 4.060 4.020 4.070 4.020 4.090 266,400 1,077,328 4.0440 3.611 3.575 3.620 3.575 3.637 299,556 3.5964 -1.22%
2019-05-22 0 4.110 4.060 4.110 4.000 4.140 633,012 2,582,371 4.0795 3.655 3.611 3.655 3.557 3.682 711,795 3.6280 -0.48%
2019-05-21 0 4.130 4.130 4.150 4.110 4.150 172,160 709,484 4.1211 3.673 3.673 3.691 3.655 3.691 193,587 3.6649 0.24%
2019-05-20 0 4.120 4.120 4.160 4.120 4.160 180,760 747,842 4.1372 3.664 3.664 3.700 3.664 3.700 203,257 3.6793 -0.96%
2019-05-17 0 4.160 4.160 4.190 4.120 4.190 332,024 1,380,812 4.1588 3.700 3.700 3.726 3.664 3.726 373,347 3.6985 -1.19%
2019-05-16 0 4.210 4.210 4.230 4.190 4.260 141,200 595,656 4.2185 3.744 3.744 3.762 3.726 3.788 158,773 3.7516 0.72%
2019-05-15 0 4.180 4.170 4.210 4.170 4.240 288,000 1,205,736 4.1866 3.717 3.708 3.744 3.708 3.771 323,844 3.7232 0.00%
2019-05-14 0 4.180 4.170 4.210 4.150 4.250 260,241 1,089,576 4.1868 3.717 3.708 3.744 3.691 3.780 292,630 3.7234 -2.56%
2019-05-10 0 4.290 4.240 4.280 4.200 4.300 349,600 1,485,400 4.2489 3.815 3.771 3.806 3.735 3.824 393,110 3.7786 -0.23%
2019-05-09 0 4.300 4.300 4.310 4.270 4.310 378,837 1,626,412 4.2932 3.824 3.824 3.833 3.797 3.833 425,986 3.8180 -0.46%
2019-05-08 0 4.320 4.300 4.320 4.290 4.350 172,800 745,992 4.3171 3.842 3.824 3.842 3.815 3.869 194,306 3.8393 -0.46%
2019-05-07 0 4.340 4.330 4.360 4.290 4.380 221,252 960,273 4.3402 3.860 3.851 3.877 3.815 3.895 248,788 3.8598 0.93%
2019-05-06 0 4.300 4.300 4.310 4.230 4.310 1,861,920 7,972,840 4.2821 3.824 3.824 3.833 3.762 3.833 2,093,650 3.8081 -1.38%
2019-05-03 0 4.360 4.330 4.370 4.300 4.380 125,600 545,072 4.3397 3.877 3.851 3.886 3.824 3.895 141,232 3.8594 1.16%
2019-05-02 0 4.310 4.310 4.330 4.280 4.350 623,383 2,683,657 4.3050 3.833 3.833 3.851 3.806 3.869 700,968 3.8285 -0.46%
2019-04-30 0 4.330 4.310 4.340 4.310 4.380 273,168 1,184,767 4.3371 3.851 3.833 3.860 3.833 3.895 307,166 3.8571 -0.23%
2019-04-29 0 4.340 4.340 4.370 4.310 4.380 227,200 985,168 4.3361 3.860 3.860 3.886 3.833 3.895 255,477 3.8562 0.70%
2019-04-26 0 4.310 4.310 4.350 4.210 4.390 740,916 3,188,831 4.3039 3.833 3.833 3.869 3.744 3.904 833,129 3.8275 0.23%
2019-04-25 0 4.300 4.300 4.320 4.300 4.380 883,600 3,823,376 4.3270 3.824 3.824 3.842 3.824 3.895 993,571 3.8481 -1.83%
2019-04-24 0 4.380 4.380 4.400 4.350 4.430 476,160 2,093,334 4.3963 3.895 3.895 3.913 3.869 3.940 535,422 3.9097 0.69%
2019-04-23 0 4.350 4.340 4.390 4.320 4.500 682,649 3,006,426 4.4041 3.869 3.860 3.904 3.842 4.002 767,610 3.9166 -2.47%
2019-04-18 0 4.460 4.460 4.490 4.440 4.550 564,929 2,528,592 4.4759 3.966 3.966 3.993 3.949 4.046 635,239 3.9805 -2.83%
2019-04-17 0 4.590 4.590 4.610 4.580 4.640 609,744 2,806,109 4.6021 4.082 4.082 4.100 4.073 4.126 685,631 4.0927 -0.43%
2019-04-16 0 4.610 4.610 4.620 4.510 4.620 627,055 2,869,900 4.5768 4.100 4.100 4.109 4.011 4.109 705,097 4.0702 1.54%
2019-04-15 0 4.540 4.520 4.540 4.420 4.540 1,835,884 8,255,584 4.4968 4.038 4.020 4.038 3.931 4.038 2,064,374 3.9991 2.95%
2019-04-12 0 4.410 4.400 4.420 4.380 4.430 399,023 1,754,590 4.3972 3.922 3.913 3.931 3.895 3.940 448,684 3.9105 0.46%
2019-04-11 0 4.390 4.390 4.400 4.380 4.460 685,080 3,025,950 4.4169 3.904 3.904 3.913 3.895 3.966 770,343 3.9281 -1.35%
2019-04-10 0 4.450 4.440 4.450 4.410 4.460 562,817 2,500,326 4.4425 3.957 3.949 3.957 3.922 3.966 632,864 3.9508 -0.45%
2019-04-09 0 4.470 4.440 4.470 4.440 4.520 918,000 4,098,005 4.4641 3.975 3.949 3.975 3.949 4.020 1,032,252 3.9700 -1.32%
2019-04-08 0 4.530 4.500 4.540 4.510 4.600 671,280 3,050,904 4.5449 4.029 4.002 4.038 4.011 4.091 754,826 4.0419 -0.66%
2019-04-04 0 4.560 4.540 4.560 4.520 4.600 922,000 4,201,980 4.5575 4.055 4.038 4.055 4.020 4.091 1,036,750 4.0530 0.22%
2019-04-03 0 4.550 4.540 4.550 4.490 4.580 1,063,445 4,828,679 4.5406 4.046 4.038 4.046 3.993 4.073 1,195,799 4.0380 -0.66%
2019-04-02 0 4.580 4.560 4.580 4.530 4.630 1,107,160 5,052,532 4.5635 4.073 4.055 4.073 4.029 4.118 1,244,954 4.0584 0.00%
2019-04-01 0 4.580 4.580 4.610 4.550 4.700 2,434,402 11,234,324 4.6148 4.073 4.073 4.100 4.046 4.180 2,737,382 4.1040 -0.43%
2019-03-29 0 4.600 4.580 4.600 4.520 4.620 1,201,860 5,509,276 4.5840 4.091 4.073 4.091 4.020 4.109 1,351,441 4.0766 1.55%
2019-03-28 0 4.530 4.510 4.530 4.450 4.540 445,202 2,006,300 4.5065 4.029 4.011 4.029 3.957 4.038 500,611 4.0077 0.67%
2019-03-27 0 4.500 4.480 4.500 4.440 4.560 1,222,000 5,511,916 4.5106 4.002 3.984 4.002 3.949 4.055 1,374,087 4.0113 1.58%
2019-03-26 0 4.430 4.420 4.460 4.390 4.470 1,052,546 4,665,372 4.4325 3.940 3.931 3.966 3.904 3.975 1,183,543 3.9419 1.14%
2019-03-25 0 4.380 4.360 4.380 4.300 4.400 1,487,840 6,512,304 4.3770 3.895 3.877 3.895 3.824 3.913 1,673,013 3.8926 -1.79%
2019-03-22 0 4.460 4.460 4.480 4.350 4.500 10,799,262 48,420,692 4.4837 3.966 3.966 3.984 3.869 4.002 12,143,312 3.9874 2.29%
2019-03-21 0 4.360 4.350 4.360 4.240 4.360 2,903,967 12,577,776 4.3312 3.877 3.869 3.877 3.771 3.877 3,265,388 3.8518 2.59%
2019-03-20 0 4.250 4.230 4.260 4.070 4.270 2,394,880 9,987,628 4.1704 3.780 3.762 3.788 3.620 3.797 2,692,941 3.7088 3.66%
2019-03-19 0 4.100 4.090 4.100 4.070 4.100 1,448,681 5,931,744 4.0946 3.646 3.637 3.646 3.620 3.646 1,628,980 3.6414 0.99%
2019-03-18 0 4.060 4.050 4.060 4.020 4.110 4,816,160 19,470,376 4.0427 3.611 3.602 3.611 3.575 3.655 5,415,568 3.5953 0.74%
2019-03-15 0 4.030 4.020 4.080 3.910 4.090 7,724,238 30,939,468 4.0055 3.584 3.575 3.628 3.477 3.637 8,685,578 3.5622 2.54%
2019-03-14 0 3.930 3.930 3.940 3.930 4.040 732,800 2,906,504 3.9663 3.495 3.495 3.504 3.495 3.593 824,003 3.5273 -1.26%
2019-03-13 0 3.980 3.950 3.980 3.960 4.000 426,904 1,702,540 3.9881 3.539 3.513 3.539 3.522 3.557 480,035 3.5467 0.51%
2019-03-12 0 3.960 3.960 3.970 3.950 4.000 558,400 2,214,432 3.9657 3.522 3.522 3.531 3.513 3.557 627,897 3.5267 0.25%
2019-03-11 0 3.950 3.940 3.950 3.940 3.970 940,080 3,719,184 3.9562 3.513 3.504 3.513 3.504 3.531 1,057,080 3.5184 -0.25%
2019-03-08 0 3.960 3.950 3.960 3.950 4.010 701,600 2,787,544 3.9731 3.522 3.513 3.522 3.513 3.566 788,919 3.5334 -1.25%
2019-03-07 0 4.010 4.010 4.020 4.000 4.060 771,200 3,096,112 4.0147 3.566 3.566 3.575 3.557 3.611 867,182 3.5703 -0.50%
2019-03-06 0 4.030 4.020 4.030 4.020 4.060 860,384 3,471,848 4.0352 3.584 3.575 3.584 3.575 3.611 967,465 3.5886 0.25%
2019-03-05 0 4.020 4.010 4.020 4.000 4.040 604,200 2,427,032 4.0169 3.575 3.566 3.575 3.557 3.593 679,397 3.5723 0.50%
2019-03-04 0 4.000 3.990 4.000 3.980 4.050 939,600 3,780,848 4.0239 3.557 3.548 3.557 3.539 3.602 1,056,540 3.5785 0.50%
2019-03-01 0 3.980 3.980 3.990 3.960 4.000 335,200 1,331,856 3.9733 3.539 3.539 3.548 3.522 3.557 376,918 3.5335 0.25%
2019-02-28 0 3.970 3.960 3.980 3.960 4.040 1,643,530 6,579,061 4.0030 3.531 3.522 3.539 3.522 3.593 1,848,080 3.5599 -1.00%
2019-02-27 0 4.010 4.010 4.020 4.010 4.100 1,878,560 7,585,220 4.0378 3.566 3.566 3.575 3.566 3.646 2,112,361 3.5909 -1.96%
2019-02-26 0 4.090 4.070 4.080 3.930 4.110 2,367,603 9,550,557 4.0339 3.637 3.620 3.628 3.495 3.655 2,662,269 3.5874 3.28%
2019-02-25 0 3.960 3.960 3.970 3.870 3.980 1,666,400 6,543,560 3.9268 3.522 3.522 3.531 3.442 3.539 1,873,796 3.4921 2.86%
2019-02-22 0 3.850 3.840 3.850 3.840 3.860 2,240,800 8,625,016 3.8491 3.424 3.415 3.424 3.415 3.433 2,519,685 3.4231 0.00%
2019-02-21 0 3.850 3.830 3.850 3.810 3.850 1,160,400 4,445,656 3.8311 3.424 3.406 3.424 3.388 3.424 1,304,821 3.4071 0.79%
2019-02-20 0 3.820 3.820 3.830 3.800 3.850 1,835,500 7,023,558 3.8265 3.397 3.397 3.406 3.379 3.424 2,063,942 3.4030 0.53%
2019-02-19 0 3.800 3.800 3.810 3.800 3.850 500,322 1,910,794 3.8191 3.379 3.379 3.388 3.379 3.424 562,591 3.3964 -0.52%
2019-02-18 0 3.820 3.810 3.820 3.800 3.870 1,307,240 4,999,926 3.8248 3.397 3.388 3.397 3.379 3.442 1,469,936 3.4015 0.79%
2019-02-15 0 3.790 3.790 3.800 3.790 3.840 596,800 2,267,976 3.8002 3.371 3.371 3.379 3.371 3.415 671,076 3.3796 -1.30%
2019-02-14 0 3.840 3.840 3.850 3.780 3.900 2,128,000 8,142,436 3.8263 3.415 3.415 3.424 3.362 3.468 2,392,846 3.4028 -0.78%
2019-02-13 0 3.870 3.860 3.870 3.820 3.910 1,706,400 6,605,432 3.8710 3.442 3.433 3.442 3.397 3.477 1,918,774 3.4425 1.57%
2019-02-12 0 3.810 3.800 3.810 3.800 3.830 1,204,144 4,589,870 3.8117 3.388 3.379 3.388 3.379 3.406 1,354,009 3.3898 0.00%
2019-02-11 0 3.810 3.810 3.820 3.790 3.830 362,840 1,382,698 3.8108 3.388 3.388 3.397 3.371 3.406 407,998 3.3890 0.00%
2019-02-08 0 3.810 3.810 3.820 3.790 3.830 208,000 791,360 3.8046 3.388 3.388 3.397 3.371 3.406 233,887 3.3835 -0.26%
2019-02-04 0 3.820 3.820 3.830 3.820 3.850 268,576 1,027,968 3.8275 3.397 3.397 3.406 3.397 3.424 302,002 3.4038 -0.52%
2019-02-01 0 3.840 3.830 3.840 3.820 3.850 2,373,750 9,079,639 3.8250 3.415 3.406 3.415 3.397 3.424 2,669,181 3.4017 0.26%
2019-01-31 0 3.830 3.820 3.830 3.800 3.860 415,760 1,595,916 3.8386 3.406 3.397 3.406 3.379 3.433 467,504 3.4137 1.06%
2019-01-30 0 3.790 3.780 3.790 3.780 3.810 651,200 2,470,736 3.7941 3.371 3.362 3.371 3.362 3.388 732,247 3.3742 0.00%
2019-01-29 0 3.790 3.790 3.800 3.750 3.810 1,454,944 5,480,050 3.7665 3.371 3.371 3.379 3.335 3.388 1,636,023 3.3496 -0.26%
2019-01-28 0 3.800 3.780 3.800 3.770 3.840 611,440 2,324,228 3.8012 3.379 3.362 3.379 3.353 3.415 687,538 3.3805 -0.26%
2019-01-25 0 3.810 3.800 3.810 3.770 3.820 961,920 3,653,563 3.7982 3.388 3.379 3.388 3.353 3.397 1,081,638 3.3778 1.33%
2019-01-24 0 3.760 3.760 3.770 3.750 3.790 286,400 1,080,568 3.7729 3.344 3.344 3.353 3.335 3.371 322,045 3.3553 0.27%
2019-01-23 0 3.750 3.750 3.760 3.730 3.760 424,000 1,590,136 3.7503 3.335 3.335 3.344 3.317 3.344 476,770 3.3352 0.27%
2019-01-22 0 3.740 3.740 3.750 3.740 3.770 232,800 873,728 3.7531 3.326 3.326 3.335 3.326 3.353 261,774 3.3377 -0.27%
2019-01-21 0 3.750 3.750 3.760 3.740 3.800 1,093,624 4,116,000 3.7636 3.335 3.335 3.344 3.326 3.379 1,229,734 3.3471 0.27%
2019-01-18 0 3.740 3.740 3.750 3.740 3.790 623,933 2,341,439 3.7527 3.326 3.326 3.335 3.326 3.371 701,586 3.3374 0.00%
2019-01-17 0 3.740 3.740 3.760 3.730 3.780 92,430 347,039 3.7546 3.326 3.326 3.344 3.317 3.362 103,934 3.3390 0.00%
2019-01-16 0 3.740 3.740 3.760 3.730 3.780 211,813 793,679 3.7471 3.326 3.326 3.344 3.317 3.362 238,175 3.3323 -0.27%
2019-01-15 0 3.750 3.730 3.760 3.720 3.790 174,183 653,737 3.7532 3.335 3.317 3.344 3.308 3.371 195,861 3.3378 0.00%
2019-01-14 0 3.750 3.720 3.750 3.720 3.830 75,490 284,987 3.7752 3.335 3.308 3.335 3.308 3.406 84,885 3.3573 0.27%
2019-01-11 0 3.740 3.700 3.750 3.720 3.780 263,995 986,986 3.7387 3.326 3.290 3.335 3.308 3.362 296,851 3.3249 0.27%
2019-01-10 0 3.730 3.720 3.730 3.700 3.740 279,200 1,039,504 3.7232 3.317 3.308 3.317 3.290 3.326 313,949 3.3111 -0.27%
2019-01-09 0 3.740 3.740 3.750 3.740 3.800 327,200 1,230,296 3.7601 3.326 3.326 3.335 3.326 3.379 367,923 3.3439 0.27%
2019-01-08 0 3.730 3.720 3.740 3.710 3.780 35,360 132,324 3.7422 3.317 3.308 3.326 3.299 3.362 39,761 3.3280 1.36%
2019-01-07 0 3.680 3.680 3.720 3.660 3.810 377,222 1,409,730 3.7371 3.273 3.273 3.308 3.255 3.388 424,170 3.3235 -1.34%
2019-01-04 0 3.730 3.730 3.740 3.640 3.770 660,000 2,455,456 3.7204 3.317 3.317 3.326 3.237 3.353 742,142 3.3086 1.91%
2019-01-03 0 3.660 3.650 3.690 3.640 3.690 252,800 926,640 3.6655 3.255 3.246 3.282 3.237 3.282 284,263 3.2598 0.55%
2019-01-02 0 3.640 3.640 3.650 3.630 3.730 250,400 917,384 3.6637 3.237 3.237 3.246 3.228 3.317 281,564 3.2582 -1.36%
2018-12-31 0 3.690 3.680 3.700 3.650 3.720 162,507 599,746 3.6906 3.282 3.273 3.290 3.246 3.308 182,732 3.2821 1.10%
2018-12-28 0 3.650 3.650 3.680 3.600 3.690 512,696 1,856,758 3.6216 3.246 3.246 3.273 3.202 3.282 576,505 3.2207 0.55%
2018-12-27 0 3.630 3.620 3.660 3.620 3.690 233,950 855,488 3.6567 3.228 3.219 3.255 3.219 3.282 263,067 3.2520 -0.55%
2018-12-24 0 3.650 3.650 3.670 3.600 3.690 203,072 734,232 3.6156 3.246 3.246 3.264 3.202 3.282 228,346 3.2154 0.83%
2018-12-21 0 3.620 3.600 3.680 3.600 3.680 849,811 3,094,984 3.6420 3.219 3.202 3.273 3.202 3.273 955,576 3.2389 -1.90%
2018-12-20 0 3.690 3.680 3.720 3.680 3.720 496,942 1,836,902 3.6964 3.282 3.273 3.308 3.273 3.308 558,790 3.2873 -0.81%
2018-12-19 0 3.720 3.710 3.720 3.700 3.780 255,760 951,473 3.7202 3.308 3.299 3.308 3.290 3.362 287,591 3.3084 -1.33%
2018-12-18 0 3.770 3.730 3.770 3.730 3.780 474,453 1,779,376 3.7504 3.353 3.317 3.353 3.317 3.362 533,502 3.3353 -0.26%
2018-12-17 0 3.780 3.750 3.780 3.740 3.780 121,105 456,098 3.7661 3.362 3.335 3.362 3.326 3.362 136,177 3.3493 0.00%
2018-12-14 0 3.780 3.750 3.800 3.740 3.800 330,480 1,241,005 3.7552 3.362 3.335 3.379 3.326 3.379 371,611 3.3395 0.27%
2018-12-13 0 3.770 3.770 3.790 3.770 3.800 185,241 699,721 3.7774 3.353 3.353 3.371 3.353 3.379 208,296 3.3593 -0.53%
2018-12-12 0 3.790 3.750 3.790 3.730 3.800 343,200 1,285,408 3.7454 3.371 3.335 3.371 3.317 3.379 385,914 3.3308 1.88%
2018-12-11 0 3.720 3.720 3.740 3.720 3.760 124,800 465,936 3.7335 3.308 3.308 3.326 3.308 3.344 140,332 3.3202 0.00%
2018-12-10 0 3.720 3.720 3.730 3.710 3.790 334,400 1,247,256 3.7298 3.308 3.308 3.317 3.299 3.371 376,019 3.3170 -1.33%
2018-12-07 0 3.770 3.760 3.780 3.760 3.810 284,952 1,076,941 3.7794 3.353 3.344 3.362 3.344 3.388 320,416 3.3611 -1.05%
2018-12-06 0 3.810 3.780 3.810 3.740 3.820 260,800 987,184 3.7852 3.388 3.362 3.388 3.326 3.397 293,259 3.3663 0.26%
2018-12-05 0 3.800 3.790 3.800 3.760 3.830 160,248 608,246 3.7957 3.379 3.371 3.379 3.344 3.406 180,192 3.3755 0.00%
2018-12-04 0 3.800 3.800 3.810 3.790 3.850 340,160 1,298,465 3.8172 3.379 3.379 3.388 3.371 3.424 382,495 3.3947 1.06%
2018-12-03 0 3.800 3.790 3.800 3.770 3.840 923,345 3,502,605 3.7934 3.344 3.335 3.344 3.317 3.379 1,049,308 3.3380 1.33%
2018-11-30 0 3.750 3.730 3.770 3.720 3.900 1,058,400 4,002,352 3.7815 3.300 3.282 3.317 3.273 3.432 1,202,787 3.3276 -2.85%
2018-11-29 0 3.860 3.860 3.900 3.840 3.960 542,709 2,107,634 3.8835 3.397 3.397 3.432 3.379 3.485 616,745 3.4173 -2.53%
2018-11-28 0 3.960 3.940 3.960 3.880 3.980 408,609 1,613,699 3.9492 3.485 3.467 3.485 3.414 3.502 464,351 3.4752 0.76%
2018-11-27 0 3.930 3.870 3.940 3.850 3.930 222,689 859,735 3.8607 3.458 3.405 3.467 3.388 3.458 253,068 3.3972 1.03%
2018-11-26 0 3.890 3.890 3.910 3.810 3.920 225,600 877,736 3.8907 3.423 3.423 3.441 3.353 3.449 256,376 3.4236 2.37%
2018-11-23 0 3.800 3.800 3.830 3.780 3.850 518,240 1,969,668 3.8007 3.344 3.344 3.370 3.326 3.388 588,938 3.3444 0.00%
2018-11-22 0 3.800 3.800 3.830 3.790 3.880 431,254 1,648,236 3.8220 3.344 3.344 3.370 3.335 3.414 490,086 3.3632 0.00%
2018-11-21 0 3.800 3.800 3.830 3.780 3.920 383,200 1,459,424 3.8085 3.344 3.344 3.370 3.326 3.449 435,476 3.3513 -1.04%
2018-11-20 0 3.840 3.830 3.860 3.810 3.910 310,400 1,193,680 3.8456 3.379 3.370 3.397 3.353 3.441 352,745 3.3840 -2.54%
2018-11-19 0 3.940 3.930 3.950 3.860 3.960 396,000 1,539,528 3.8877 3.467 3.458 3.476 3.397 3.485 450,022 3.4210 0.51%
2018-11-16 0 3.920 3.920 3.940 3.850 3.950 193,600 759,600 3.9236 3.449 3.449 3.467 3.388 3.476 220,011 3.4526 0.26%
2018-11-15 0 3.910 3.910 3.940 3.800 3.950 228,800 887,376 3.8784 3.441 3.441 3.467 3.344 3.476 260,013 3.4128 2.62%
2018-11-14 0 3.810 3.790 3.810 3.780 3.830 113,400 430,398 3.7954 3.353 3.335 3.353 3.326 3.370 128,870 3.3398 0.53%
2018-11-13 0 3.790 3.750 3.800 3.750 3.800 313,600 1,181,688 3.7681 3.335 3.300 3.344 3.300 3.344 356,381 3.3158 0.53%
2018-11-12 0 3.770 3.760 3.820 3.750 3.840 160,800 612,952 3.8119 3.317 3.309 3.361 3.300 3.379 182,736 3.3543 -0.79%
2018-11-09 0 3.800 3.790 3.800 3.750 3.880 247,640 943,729 3.8109 3.344 3.335 3.344 3.300 3.414 281,423 3.3534 -1.30%
2018-11-08 0 3.850 3.830 3.850 3.830 3.860 36,320 139,513 3.8412 3.388 3.370 3.388 3.370 3.397 41,275 3.3801 1.05%
2018-11-07 0 3.810 3.810 3.860 3.800 3.890 80,800 309,952 3.8360 3.353 3.353 3.397 3.344 3.423 91,823 3.3755 -0.26%
2018-11-06 0 3.820 3.820 3.860 3.780 3.930 221,600 843,996 3.8086 3.361 3.361 3.397 3.326 3.458 251,831 3.3514 1.06%
2018-11-05 0 3.780 3.780 3.820 3.780 3.920 174,400 664,240 3.8087 3.326 3.326 3.361 3.326 3.449 198,192 3.3515 -2.07%
2018-11-02 0 3.860 3.860 3.900 3.760 3.910 589,288 2,273,200 3.8575 3.397 3.397 3.432 3.309 3.441 669,679 3.3945 1.58%
2018-11-01 0 3.800 3.780 3.810 3.780 3.810 68,800 261,432 3.7999 3.344 3.326 3.353 3.326 3.353 78,186 3.3437 1.60%
2018-10-31 0 3.740 3.740 3.780 3.720 3.800 161,340 606,205 3.7573 3.291 3.291 3.326 3.273 3.344 183,350 3.3063 -0.27%
2018-10-30 0 3.750 3.720 3.760 3.710 3.780 276,000 1,028,968 3.7281 3.300 3.273 3.309 3.265 3.326 313,652 3.2806 -0.79%
2018-10-29 0 3.780 3.750 3.780 3.740 3.800 320,800 1,208,608 3.7675 3.326 3.300 3.326 3.291 3.344 364,564 3.3152 0.53%
2018-10-26 0 3.760 3.760 3.780 3.750 3.820 173,176 651,742 3.7635 3.309 3.309 3.326 3.300 3.361 196,801 3.3117 -1.05%
2018-10-25 0 3.800 3.800 3.820 3.750 3.850 252,000 957,128 3.7981 3.344 3.344 3.361 3.300 3.388 286,378 3.3422 -1.04%
2018-10-24 0 3.840 3.840 3.850 3.820 3.900 182,244 702,421 3.8543 3.379 3.379 3.388 3.361 3.432 207,106 3.3916 -0.26%
2018-10-23 0 3.850 3.840 3.880 3.820 3.940 220,000 853,872 3.8812 3.388 3.379 3.414 3.361 3.467 250,012 3.4153 -2.78%
2018-10-22 0 3.960 3.960 3.990 3.900 3.990 714,589 2,826,651 3.9556 3.485 3.485 3.511 3.432 3.511 812,073 3.4808 2.33%
2018-10-19 0 3.870 3.870 3.920 3.820 3.930 312,800 1,206,224 3.8562 3.405 3.405 3.449 3.361 3.458 355,472 3.3933 1.04%
2018-10-18 0 3.830 3.830 3.860 3.810 3.860 170,920 655,661 3.8361 3.370 3.370 3.397 3.353 3.397 194,237 3.3756 -0.52%
2018-10-16 0 3.850 3.850 3.870 3.840 3.920 300,173 1,162,308 3.8721 3.388 3.388 3.405 3.379 3.449 341,123 3.4073 -1.28%
2018-10-15 0 3.900 3.880 3.900 3.830 3.940 736,000 2,850,032 3.8723 3.432 3.414 3.432 3.370 3.467 836,405 3.4075 -1.27%
2018-10-12 0 3.950 3.950 3.980 3.910 4.010 669,600 2,639,224 3.9415 3.476 3.476 3.502 3.441 3.529 760,947 3.4683 -1.00%
2018-10-11 0 3.990 3.990 4.010 3.950 4.190 1,304,400 5,213,620 3.9969 3.511 3.511 3.529 3.476 3.687 1,482,346 3.5171 -5.45%
2018-10-10 0 4.220 4.210 4.220 4.070 4.370 3,619,935 15,431,714 4.2630 3.713 3.705 3.713 3.581 3.845 4,113,766 3.7512 3.94%
2018-10-09 0 4.060 4.060 4.070 3.950 4.090 1,847,910 7,448,861 4.0310 3.573 3.573 3.581 3.476 3.599 2,100,002 3.5471 3.05%
2018-10-08 0 3.940 3.900 3.940 3.900 4.000 408,306 1,603,107 3.9262 3.467 3.432 3.467 3.432 3.520 464,007 3.4549 0.00%
2018-10-05 0 3.940 3.940 3.980 3.940 4.030 390,430 1,549,528 3.9688 3.467 3.467 3.502 3.467 3.546 443,692 3.4923 -1.25%
2018-10-04 0 3.990 3.990 4.000 3.960 4.060 669,600 2,671,080 3.9891 3.511 3.511 3.520 3.485 3.573 760,947 3.5102 -1.72%
2018-10-03 0 4.060 4.050 4.070 4.000 4.160 733,280 2,987,813 4.0746 3.573 3.564 3.581 3.520 3.661 833,314 3.5855 -0.49%
2018-10-02 0 4.080 4.080 4.120 3.850 4.200 3,798,444 15,540,693 4.0913 3.590 3.590 3.625 3.388 3.696 4,316,627 3.6002 7.37%
2018-09-28 0 3.800 3.800 3.850 3.780 3.850 846,480 3,221,632 3.8059 3.344 3.344 3.388 3.326 3.388 961,957 3.3490 -0.26%
2018-09-27 0 3.810 3.810 3.840 3.800 3.850 247,515 945,631 3.8205 3.353 3.353 3.379 3.344 3.388 281,281 3.3619 -1.30%
2018-09-26 0 3.860 3.860 3.880 3.780 3.900 508,561 1,956,898 3.8479 3.397 3.397 3.414 3.326 3.432 577,939 3.3860 0.00%
2018-09-24 0 3.860 3.860 3.900 3.860 3.930 5,649,280 22,187,721 3.9275 3.397 3.397 3.432 3.397 3.458 6,419,954 3.4561 -1.78%
2018-09-21 0 3.930 3.920 3.930 3.850 3.980 2,667,631 10,452,371 3.9182 3.458 3.449 3.458 3.388 3.502 3,031,549 3.4479 1.55%
2018-09-20 0 3.870 3.870 3.880 3.840 3.920 242,310 940,722 3.8823 3.405 3.405 3.414 3.379 3.449 275,366 3.4163 -0.26%
2018-09-19 0 3.880 3.870 3.880 3.840 4.000 1,168,208 4,526,065 3.8744 3.414 3.405 3.414 3.379 3.520 1,327,575 3.4093 1.57%
2018-09-18 0 3.820 3.820 3.830 3.800 3.930 238,022 910,981 3.8273 3.361 3.361 3.370 3.344 3.458 270,493 3.3679 -0.26%
2018-09-17 0 3.830 3.830 3.840 3.830 3.890 133,600 516,392 3.8652 3.370 3.370 3.379 3.370 3.423 151,826 3.4012 -1.29%
2018-09-14 0 3.880 3.880 3.890 3.860 3.920 496,800 1,932,488 3.8899 3.414 3.414 3.423 3.397 3.449 564,573 3.4229 -0.51%
2018-09-13 0 3.900 3.900 3.930 3.890 3.990 398,918 1,565,776 3.9251 3.432 3.432 3.458 3.423 3.511 453,338 3.4539 1.04%
2018-09-12 0 3.860 3.860 3.870 3.830 3.890 408,180 1,579,736 3.8702 3.397 3.397 3.405 3.370 3.423 463,864 3.4056 -0.52%
2018-09-11 0 3.880 3.860 3.890 3.860 3.990 571,016 2,224,405 3.8955 3.414 3.397 3.423 3.397 3.511 648,914 3.4279 -1.77%
2018-09-10 0 3.950 3.910 3.950 3.890 4.030 484,626 1,903,060 3.9269 3.476 3.441 3.476 3.423 3.546 550,739 3.4555 -2.47%
2018-09-07 0 4.050 4.030 4.060 3.990 4.060 291,200 1,168,568 4.0129 3.564 3.546 3.573 3.511 3.573 330,925 3.5312 -0.25%
2018-09-06 0 4.060 4.050 4.120 4.050 4.170 247,200 1,015,248 4.1070 3.573 3.564 3.625 3.564 3.669 280,923 3.6140 -3.33%
2018-09-05 0 4.200 4.160 4.200 4.160 4.380 164,800 690,232 4.1883 3.696 3.661 3.696 3.661 3.854 187,282 3.6855 -0.94%
2018-09-04 0 4.240 4.220 4.240 - - 554 2,304 4.1588 3.731 3.713 3.731 - - 630 3.6596 0.00%
2018-09-03 0 4.240 4.230 4.260 4.200 4.290 190,400 805,824 4.2323 3.731 3.722 3.749 3.696 3.775 216,374 3.7242 -1.17%
2018-08-31 0 4.290 4.260 4.290 4.220 4.380 409,360 1,753,222 4.2828 3.775 3.749 3.775 3.713 3.854 465,205 3.7687 -0.23%
2018-08-30 0 4.300 4.270 4.300 4.220 4.320 92,000 395,200 4.2957 3.784 3.757 3.784 3.713 3.801 104,551 3.7800 -2.05%
2018-08-29 0 4.390 4.300 4.390 4.210 4.390 94,633 403,145 4.2601 3.863 3.784 3.863 3.705 3.863 107,543 3.7487 2.57%
2018-08-28 0 4.280 4.240 4.280 4.150 4.310 53,760 229,089 4.2613 3.766 3.731 3.766 3.652 3.793 61,094 3.7498 -0.93%
2018-08-27 0 4.320 4.300 4.320 4.250 4.380 120,276 518,616 4.3119 3.801 3.784 3.801 3.740 3.854 136,684 3.7943 2.19%
2018-08-24 0 4.720 4.710 4.720 4.680 4.720 225,600 1,063,296 4.7132 3.720 3.712 3.720 3.688 3.720 286,259 3.7145 0.64%
2018-08-23 0 4.690 4.690 4.730 4.690 4.730 237,600 1,121,408 4.7197 3.696 3.696 3.728 3.696 3.728 301,486 3.7196 -0.21%
2018-08-22 0 4.700 4.700 4.710 4.670 4.790 452,000 2,118,304 4.6865 3.704 3.704 3.712 3.680 3.775 573,534 3.6934 0.43%
2018-08-21 0 4.680 4.680 4.720 4.680 4.720 186,400 876,240 4.7009 3.688 3.688 3.720 3.688 3.720 236,519 3.7047 0.00%
2018-08-20 0 4.680 4.680 4.700 4.680 4.700 99,200 465,136 4.6889 3.688 3.688 3.704 3.688 3.704 125,873 3.6953 -0.21%
2018-08-17 0 4.690 4.690 4.700 4.690 4.730 129,870 611,187 4.7061 3.696 3.696 3.704 3.696 3.728 164,789 3.7089 -0.85%
2018-08-16 0 4.730 4.680 4.730 4.680 4.740 141,743 664,798 4.6902 3.728 3.688 3.728 3.688 3.736 179,855 3.6963 0.85%
2018-08-15 0 4.690 4.690 4.720 4.670 4.770 464,800 2,188,976 4.7095 3.696 3.696 3.720 3.680 3.759 589,775 3.7115 -1.68%
2018-08-14 0 4.770 4.770 4.780 4.750 4.800 509,813 2,432,541 4.7714 3.759 3.759 3.767 3.743 3.783 646,892 3.7604 0.00%
2018-08-13 0 4.770 4.770 4.800 4.770 4.880 377,364 1,803,789 4.7800 3.759 3.759 3.783 3.759 3.846 478,830 3.7671 -0.21%
2018-08-10 0 4.780 4.780 4.850 4.780 4.850 165,104 793,682 4.8072 3.767 3.767 3.822 3.767 3.822 209,497 3.7885 -2.05%
2018-08-09 0 4.880 4.860 4.880 4.840 4.930 361,063 1,769,331 4.9003 3.846 3.830 3.846 3.814 3.885 458,146 3.8619 0.83%
2018-08-08 0 4.840 4.820 4.840 4.770 4.850 222,726 1,076,444 4.8330 3.814 3.799 3.814 3.759 3.822 282,613 3.8089 2.33%
2018-08-07 0 4.730 4.720 4.730 4.700 4.780 368,513 1,741,916 4.7269 3.728 3.720 3.728 3.704 3.767 467,599 3.7252 0.00%
2018-08-06 0 4.730 4.730 4.790 4.730 4.900 127,320 605,913 4.7590 3.728 3.728 3.775 3.728 3.862 161,554 3.7505 -1.05%
2018-08-03 0 4.780 4.750 4.780 4.740 4.890 216,995 1,032,815 4.7596 3.767 3.743 3.767 3.736 3.854 275,341 3.7510 0.21%
2018-08-02 0 4.770 4.740 4.770 4.740 4.820 274,400 1,313,208 4.7857 3.759 3.736 3.759 3.736 3.799 348,181 3.7716 -1.45%
2018-08-01 0 4.840 4.840 4.880 4.840 4.900 105,600 514,880 4.8758 3.814 3.814 3.846 3.814 3.862 133,994 3.8426 -0.62%
2018-07-31 0 4.870 4.840 4.900 4.870 4.870 1,600 7,792 4.8700 3.838 3.814 3.862 3.838 3.838 2,030 3.8380 0.21%
2018-07-30 0 4.860 4.850 4.870 4.820 4.880 148,800 723,464 4.8620 3.830 3.822 3.838 3.799 3.846 188,809 3.8317 -0.82%
2018-07-27 0 4.900 4.900 4.920 4.870 4.940 306,400 1,504,944 4.9117 3.862 3.862 3.877 3.838 3.893 388,785 3.8709 -1.41%
2018-07-26 0 4.970 4.880 4.970 4.860 4.970 84,926 416,736 4.9070 3.917 3.846 3.917 3.830 3.917 107,761 3.8672 1.02%
2018-07-25 0 4.920 4.920 4.940 4.910 4.950 75,657 372,037 4.9174 3.877 3.877 3.893 3.870 3.901 96,000 3.8754 -0.81%
2018-07-24 0 4.960 4.880 4.960 4.870 4.960 168,600 830,162 4.9239 3.909 3.846 3.909 3.838 3.909 213,933 3.8805 1.85%
2018-07-23 0 4.870 4.870 4.960 4.870 5.000 126,732 619,009 4.8844 3.838 3.838 3.909 3.838 3.940 160,808 3.8494 -2.01%
2018-07-20 0 4.970 4.950 4.970 4.880 5.000 480,258 2,368,963 4.9327 3.917 3.901 3.917 3.846 3.940 609,390 3.8874 1.02%
2018-07-19 0 4.920 4.890 4.920 4.780 4.990 488,044 2,396,837 4.9111 3.877 3.854 3.877 3.767 3.933 619,269 3.8704 2.29%
2018-07-18 0 4.810 4.780 4.810 4.780 4.820 14,400 69,304 4.8128 3.791 3.767 3.791 3.767 3.799 18,272 3.7929 -0.82%
2018-07-17 0 4.850 4.810 4.850 4.780 4.870 248,800 1,197,736 4.8141 3.822 3.791 3.822 3.767 3.838 315,697 3.7939 -0.41%
2018-07-16 0 4.870 4.850 4.870 4.850 4.880 57,600 280,280 4.8660 3.838 3.822 3.838 3.822 3.846 73,087 3.8349 -0.20%
2018-07-13 0 4.880 4.810 4.880 4.810 4.890 198,685 965,214 4.8580 3.846 3.791 3.846 3.791 3.854 252,107 3.8286 0.62%
2018-07-12 0 4.850 4.810 4.850 4.810 4.850 238,400 1,153,064 4.8367 3.822 3.791 3.822 3.791 3.822 302,501 3.8118 1.04%
2018-07-11 0 4.800 4.790 4.800 4.780 4.800 104,800 501,656 4.7868 3.783 3.775 3.783 3.767 3.783 132,979 3.7725 -0.83%
2018-07-10 0 4.840 4.800 4.840 4.770 4.850 88,364 425,672 4.8173 3.814 3.783 3.814 3.759 3.822 112,123 3.7965 0.62%
2018-07-09 0 4.810 4.770 4.820 4.770 4.810 150,400 722,672 4.8050 3.791 3.759 3.799 3.759 3.791 190,840 3.7868 1.05%
2018-07-06 0 4.760 4.740 4.780 4.740 4.800 95,095 452,922 4.7628 3.751 3.736 3.767 3.736 3.783 120,664 3.7536 -0.42%
2018-07-05 0 4.780 4.750 4.780 4.740 4.830 213,600 1,022,552 4.7872 3.767 3.743 3.767 3.736 3.807 271,033 3.7728 -0.21%
2018-07-04 0 4.790 4.770 4.800 4.750 4.880 148,000 708,440 4.7868 3.775 3.759 3.783 3.743 3.846 187,794 3.7724 -0.21%
2018-07-03 0 4.800 4.800 4.820 4.700 4.800 351,240 1,659,988 4.7261 3.783 3.783 3.799 3.704 3.783 445,681 3.7246 -0.21%
2018-06-29 0 4.810 4.810 4.840 4.750 4.870 273,600 1,309,968 4.7879 3.791 3.791 3.814 3.743 3.838 347,166 3.7733 0.00%
2018-06-28 0 4.810 4.750 4.810 4.740 4.820 390,400 1,864,352 4.7755 3.791 3.743 3.791 3.736 3.799 495,371 3.7635 0.63%
2018-06-27 0 4.780 4.710 4.780 4.710 4.890 696,659 3,372,750 4.8413 3.767 3.712 3.767 3.712 3.854 883,977 3.8154 -2.25%
2018-06-26 0 4.890 4.890 4.900 4.880 4.930 1,131,200 5,533,400 4.8916 3.854 3.854 3.862 3.846 3.885 1,435,357 3.8551 -1.41%
2018-06-25 0 4.960 4.940 4.970 4.940 5.040 667,200 3,319,360 4.9751 3.909 3.893 3.917 3.893 3.972 846,597 3.9208 -1.59%
2018-06-22 0 5.040 5.020 5.060 5.000 5.060 476,000 2,393,280 5.0279 3.972 3.956 3.988 3.940 3.988 603,987 3.9625 -0.98%
2018-06-21 0 5.090 5.060 5.090 5.040 5.230 1,642,107 8,404,984 5.1184 4.011 3.988 4.011 3.972 4.122 2,083,637 4.0338 -2.12%
2018-06-20 0 5.200 5.190 5.200 5.170 5.220 433,922 2,257,088 5.2016 4.098 4.090 4.098 4.074 4.114 550,595 4.0994 0.58%
2018-06-19 0 5.170 5.170 5.180 5.160 5.220 1,180,800 6,111,136 5.1754 4.074 4.074 4.082 4.067 4.114 1,498,294 4.0787 0.00%
2018-06-15 0 5.170 5.170 5.240 5.170 5.270 472,933 2,458,156 5.1977 4.074 4.074 4.130 4.074 4.153 600,095 4.0963 -1.52%
2018-06-14 0 5.250 5.200 5.250 5.210 5.250 243,879 1,272,744 5.2188 4.138 4.098 4.138 4.106 4.138 309,453 4.1129 0.00%
2018-06-13 0 5.250 5.190 5.250 5.190 5.250 170,000 885,904 5.2112 4.138 4.090 4.138 4.090 4.138 215,710 4.1069 -0.57%
2018-06-12 0 5.280 5.230 5.280 5.230 5.320 745,600 3,937,032 5.2804 4.161 4.122 4.161 4.122 4.193 946,077 4.1614 0.57%
2018-06-11 0 5.250 5.250 5.260 5.210 5.270 505,391 2,649,857 5.2432 4.138 4.138 4.145 4.106 4.153 641,281 4.1321 0.96%
2018-06-08 0 5.200 5.200 5.210 5.190 5.270 966,696 5,058,311 5.2326 4.098 4.098 4.106 4.090 4.153 1,226,621 4.1238 0.19%
2018-06-07 0 5.190 5.190 5.210 5.070 5.230 745,692 3,859,306 5.1755 4.090 4.090 4.106 3.996 4.122 946,194 4.0788 1.76%
2018-06-06 0 5.100 5.060 5.100 5.040 5.100 738,800 3,736,904 5.0581 4.019 3.988 4.019 3.972 4.019 937,449 3.9862 0.99%
2018-06-05 0 5.050 5.050 5.060 5.050 5.080 436,400 2,208,180 5.0600 3.980 3.980 3.988 3.980 4.004 553,739 3.9878 -0.39%
2018-06-04 0 5.070 5.070 5.080 5.030 5.100 745,369 3,777,281 5.0677 3.996 3.996 4.004 3.964 4.019 945,784 3.9938 1.20%
2018-06-01 0 5.010 5.010 5.030 5.000 5.040 414,720 2,082,003 5.0203 3.948 3.948 3.964 3.940 3.972 526,230 3.9565 -0.20%
2018-05-31 0 5.020 5.010 5.020 4.990 5.020 116,000 581,168 5.0101 3.956 3.948 3.956 3.933 3.956 147,190 3.9484 0.40%
2018-05-30 0 5.000 4.990 5.000 4.960 5.000 268,000 1,333,960 4.9775 3.940 3.933 3.940 3.909 3.940 340,060 3.9227 0.20%
2018-05-29 0 4.990 4.980 4.990 4.980 5.010 205,200 1,025,696 4.9985 3.933 3.925 3.933 3.925 3.948 260,374 3.9393 -0.40%
2018-05-28 0 5.010 5.010 5.020 5.000 5.050 719,278 3,614,132 5.0247 3.948 3.948 3.956 3.940 3.980 912,677 3.9599 0.40%
2018-05-25 0 4.990 5.000 5.010 4.980 5.030 567,200 2,838,696 5.0048 3.933 3.940 3.948 3.925 3.964 719,709 3.9442 -0.60%
2018-05-24 0 5.020 5.000 5.020 4.890 5.070 1,680,560 8,415,913 5.0078 3.956 3.940 3.956 3.854 3.996 2,132,429 3.9466 4.58%
2018-05-23 0 4.800 4.790 4.830 4.800 4.830 643,200 3,096,672 4.8145 3.783 3.775 3.807 3.783 3.807 816,144 3.7943 -0.41%
2018-05-21 0 4.820 4.810 4.820 4.780 4.840 1,493,141 7,197,145 4.8201 3.799 3.791 3.799 3.767 3.814 1,894,617 3.7987 0.84%
2018-05-18 0 4.780 4.770 4.790 4.750 4.820 760,000 3,636,800 4.7853 3.767 3.759 3.775 3.743 3.799 964,349 3.7712 0.42%
2018-05-17 0 4.760 4.750 4.760 4.730 4.770 684,000 3,254,968 4.7587 3.751 3.743 3.751 3.728 3.759 867,914 3.7503 0.00%
2018-05-16 0 4.760 4.750 4.760 4.730 4.760 215,410 1,024,575 4.7564 3.751 3.743 3.751 3.728 3.751 273,329 3.7485 0.00%
2018-05-15 0 4.760 4.750 4.760 4.730 4.760 236,926 1,126,094 4.7529 3.751 3.743 3.751 3.728 3.751 300,631 3.7458 0.21%
2018-05-14 0 4.750 4.750 4.760 4.750 4.760 659,200 3,136,864 4.7586 3.743 3.743 3.751 3.743 3.751 836,446 3.7502 0.64%
2018-05-11 0 4.720 4.720 4.790 4.720 4.770 372,800 1,768,832 4.7447 3.720 3.720 3.775 3.720 3.759 473,038 3.7393 0.43%
2018-05-10 0 4.700 4.700 4.730 4.700 4.730 33,183 156,136 4.7053 3.704 3.704 3.728 3.704 3.728 42,105 3.7082 -0.63%
2018-05-09 0 4.730 4.710 4.730 4.680 4.730 116,000 545,280 4.7007 3.728 3.712 3.728 3.688 3.728 147,190 3.7046 0.85%
2018-05-08 0 4.690 4.690 4.710 4.680 4.760 342,565 1,613,921 4.7113 3.696 3.696 3.712 3.688 3.751 434,674 3.7129 -1.26%
2018-05-07 0 4.750 4.750 4.780 4.700 4.760 270,000 1,282,780 4.7510 3.743 3.743 3.767 3.704 3.751 342,598 3.7443 0.21%
2018-05-04 0 4.740 4.740 4.770 4.710 4.790 146,530 695,088 4.7437 3.736 3.736 3.759 3.712 3.775 185,929 3.7385 -0.63%
2018-05-03 0 4.770 4.750 4.770 4.710 4.780 71,003 335,737 4.7285 3.759 3.743 3.759 3.712 3.767 90,094 3.7265 -0.21%
2018-05-02 0 4.780 4.750 4.780 4.740 4.790 63,333 302,634 4.7785 3.767 3.743 3.767 3.736 3.775 80,362 3.7659 -0.21%
2018-04-30 0 4.790 4.760 4.790 4.720 4.790 254,177 1,211,390 4.7659 3.775 3.751 3.775 3.720 3.775 322,520 3.7560 2.13%
2018-04-27 0 4.690 4.690 4.730 4.690 4.750 10,000 46,932 4.6932 3.696 3.696 3.728 3.696 3.743 12,689 3.6987 0.21%
2018-04-26 0 4.680 4.660 4.680 4.660 4.750 128,960 607,318 4.7094 3.688 3.673 3.688 3.673 3.743 163,635 3.7114 -0.85%
2018-04-25 0 4.720 4.720 4.740 4.720 4.740 388,881 1,840,359 4.7324 3.720 3.720 3.736 3.720 3.736 493,443 3.7296 -0.63%
2018-04-24 0 4.750 4.730 4.750 4.670 4.750 565,806 2,663,082 4.7067 3.743 3.728 3.743 3.680 3.743 717,940 3.7093 1.28%
2018-04-23 0 4.690 4.660 4.690 4.660 4.700 240,000 1,120,880 4.6703 3.696 3.673 3.696 3.673 3.704 304,531 3.6807 0.00%
2018-04-20 0 4.690 4.670 4.690 4.660 4.740 157,936 743,030 4.7046 3.696 3.680 3.696 3.673 3.736 200,402 3.7077 -0.21%
2018-04-19 0 4.700 4.660 4.700 4.660 4.700 333,950 1,566,205 4.6899 3.704 3.673 3.704 3.673 3.704 423,742 3.6961 0.00%
2018-04-18 0 4.700 4.670 4.700 4.660 4.700 231,200 1,083,296 4.6855 3.704 3.680 3.704 3.673 3.704 293,365 3.6927 0.21%
2018-04-17 0 4.690 4.670 4.690 4.650 4.730 220,800 1,031,688 4.6725 3.696 3.680 3.696 3.665 3.728 280,169 3.6824 -0.64%
2018-04-16 0 4.720 4.670 4.720 4.670 4.740 157,600 742,240 4.7096 3.720 3.680 3.720 3.680 3.736 199,975 3.7117 0.43%
2018-04-13 0 4.700 4.680 4.710 4.690 4.730 224,800 1,056,420 4.6994 3.704 3.688 3.712 3.696 3.728 285,244 3.7036 0.00%
2018-04-12 0 4.700 4.650 4.720 4.660 4.740 35,200 165,592 4.7043 3.704 3.665 3.720 3.673 3.736 44,665 3.7075 0.64%
2018-04-11 0 4.670 4.670 4.740 4.670 4.740 116,800 547,240 4.6853 3.680 3.680 3.736 3.680 3.736 148,205 3.6924 -1.06%
2018-04-10 0 4.720 4.700 4.740 4.640 4.740 312,404 1,470,898 4.7083 3.720 3.704 3.736 3.657 3.736 396,403 3.7106 0.21%
2018-04-09 0 4.710 4.640 4.710 4.610 4.710 86,133 400,651 4.6515 3.712 3.657 3.712 3.633 3.712 109,292 3.6659 0.86%
2018-04-06 0 4.670 4.650 4.670 4.610 4.680 135,953 632,283 4.6507 3.680 3.665 3.680 3.633 3.688 172,508 3.6652 0.86%
2018-04-04 0 4.630 4.630 4.670 4.600 4.700 434,667 2,031,668 4.6741 3.649 3.649 3.680 3.625 3.704 551,540 3.6836 -1.91%
2018-04-03 0 4.720 4.650 4.720 4.640 4.760 91,200 424,984 4.6599 3.720 3.665 3.720 3.657 3.751 115,722 3.6725 0.43%
2018-03-29 0 4.700 4.680 4.700 4.650 4.710 179,600 843,432 4.6962 3.704 3.688 3.704 3.665 3.712 227,891 3.7010 -0.21%
2018-03-28 0 4.710 4.700 4.710 4.660 4.780 247,800 1,167,656 4.7121 3.712 3.704 3.712 3.673 3.767 314,428 3.7136 -0.63%
2018-03-27 0 4.740 4.740 4.760 4.640 4.760 280,119 1,320,911 4.7155 3.736 3.736 3.751 3.657 3.751 355,437 3.7163 0.85%
2018-03-26 0 4.700 4.690 4.700 4.630 4.700 143,859 672,132 4.6722 3.704 3.696 3.704 3.649 3.704 182,540 3.6821 -0.21%
2018-03-23 0 4.710 4.660 4.700 4.610 4.730 609,175 2,853,975 4.6850 3.712 3.673 3.704 3.633 3.728 772,970 3.6922 -1.05%
2018-03-22 0 4.760 4.760 4.770 4.750 4.790 333,357 1,588,280 4.7645 3.751 3.751 3.759 3.743 3.775 422,990 3.7549 -0.42%
2018-03-21 0 4.780 4.770 4.800 4.760 4.800 288,800 1,384,632 4.7944 3.767 3.759 3.783 3.751 3.783 366,453 3.7785 -0.42%
2018-03-20 0 4.800 4.800 4.810 4.760 4.830 226,400 1,085,096 4.7928 3.783 3.783 3.791 3.751 3.807 287,274 3.7772 0.00%
2018-03-19 0 4.800 4.800 4.810 4.790 4.870 227,785 1,098,603 4.8230 3.783 3.783 3.791 3.775 3.838 289,032 3.8010 -0.83%
2018-03-16 0 4.840 4.830 4.840 4.800 4.870 901,256 4,357,411 4.8348 3.814 3.807 3.814 3.783 3.838 1,143,586 3.8103 0.41%
2018-03-15 0 4.820 4.820 4.850 4.780 4.850 203,255 981,148 4.8272 3.799 3.799 3.822 3.767 3.822 257,906 3.8043 0.21%
2018-03-14 0 4.810 4.790 4.820 4.790 4.880 350,219 1,686,233 4.8148 3.791 3.775 3.799 3.775 3.846 444,386 3.7945 -1.43%
2018-03-13 0 4.880 4.850 4.880 4.790 4.880 643,620 3,106,224 4.8262 3.846 3.822 3.846 3.775 3.846 816,677 3.8035 1.46%
2018-03-12 0 4.810 4.800 4.810 4.780 4.820 407,910 1,961,612 4.8089 3.791 3.783 3.791 3.767 3.799 517,589 3.7899 0.63%
2018-03-09 0 4.780 4.770 4.800 4.760 4.850 267,200 1,281,552 4.7962 3.767 3.759 3.783 3.751 3.822 339,045 3.7799 -0.62%
2018-03-08 0 4.810 4.810 4.840 4.760 4.870 365,175 1,757,845 4.8137 3.791 3.791 3.814 3.751 3.838 463,363 3.7937 -0.62%
2018-03-07 0 4.840 4.820 4.840 4.810 4.900 147,200 712,120 4.8378 3.814 3.799 3.814 3.791 3.862 186,779 3.8126 0.83%
2018-03-06 0 4.800 4.800 4.810 4.730 4.830 415,589 1,986,548 4.7801 3.783 3.783 3.791 3.728 3.807 527,333 3.7672 2.13%
2018-03-05 0 4.700 4.700 4.740 4.700 4.830 385,824 1,836,030 4.7587 3.704 3.704 3.736 3.704 3.807 489,564 3.7503 -2.49%
2018-03-02 0 4.820 4.820 4.860 4.820 4.900 42,400 205,680 4.8509 3.799 3.799 3.830 3.799 3.862 53,801 3.8230 -1.03%
2018-03-01 0 4.870 4.860 4.870 4.810 4.890 108,687 526,101 4.8405 3.838 3.830 3.838 3.791 3.854 137,911 3.8148 0.62%
2018-02-28 0 4.840 4.840 4.880 4.830 4.880 484,000 2,344,824 4.8447 3.814 3.814 3.846 3.807 3.846 614,138 3.8181 -1.02%
2018-02-27 0 4.890 4.890 4.930 4.880 4.990 275,200 1,360,016 4.9419 3.854 3.854 3.885 3.846 3.933 349,196 3.8947 -1.41%
2018-02-26 0 4.960 4.950 4.960 4.800 5.000 757,200 3,724,480 4.9188 3.909 3.901 3.909 3.783 3.940 960,796 3.8765 2.48%
2018-02-23 0 4.840 4.840 4.860 4.800 4.860 148,000 716,608 4.8419 3.814 3.814 3.830 3.783 3.830 187,794 3.8159 0.00%
2018-02-22 0 4.840 4.830 4.870 4.800 4.910 182,320 884,134 4.8494 3.814 3.807 3.838 3.783 3.870 231,342 3.8218 -0.41%
2018-02-21 0 4.860 4.860 4.880 4.830 4.890 97,600 474,072 4.8573 3.830 3.830 3.846 3.807 3.854 123,843 3.8280 0.62%
2018-02-20 0 4.830 4.820 4.850 4.800 4.880 266,865 1,291,968 4.8413 3.807 3.799 3.822 3.783 3.846 338,620 3.8154 -0.82%
2018-02-15 0 4.870 4.820 4.880 4.790 4.870 196,800 950,912 4.8319 3.838 3.799 3.846 3.775 3.838 249,716 3.8080 1.04%
2018-02-14 0 4.820 4.790 4.820 4.740 4.820 354,400 1,697,840 4.7907 3.799 3.775 3.799 3.736 3.799 449,691 3.7756 0.84%
2018-02-13 0 4.780 4.780 4.790 4.720 4.800 465,600 2,230,296 4.7902 3.767 3.767 3.775 3.720 3.783 590,791 3.7751 0.42%
2018-02-12 0 4.760 4.740 4.760 4.750 4.820 504,200 2,413,252 4.7863 3.751 3.736 3.751 3.743 3.799 639,769 3.7721 0.21%
2018-02-09 0 4.750 4.740 4.750 4.700 4.840 1,001,244 4,740,551 4.7347 3.743 3.736 3.743 3.704 3.814 1,270,459 3.7314 -2.06%
2018-02-08 0 4.850 4.840 4.850 4.840 4.860 139,555 676,251 4.8458 3.822 3.814 3.822 3.814 3.830 177,079 3.8189 -0.21%
2018-02-07 0 4.860 4.870 4.880 4.830 4.920 813,600 3,959,512 4.8667 3.830 3.838 3.846 3.807 3.877 1,032,361 3.8354 0.00%
2018-02-06 0 4.860 4.860 4.880 4.790 5.000 1,516,390 7,387,197 4.8716 3.830 3.830 3.846 3.775 3.940 1,924,117 3.8393 -3.95%
2018-02-05 0 5.060 5.040 5.060 5.040 5.150 452,518 2,294,062 5.0695 3.988 3.972 3.988 3.972 4.059 574,191 3.9953 -1.17%
2018-02-02 0 5.120 5.120 5.130 5.090 5.140 605,600 3,101,928 5.1221 4.035 4.035 4.043 4.011 4.051 768,434 4.0367 -0.78%
2018-02-01 0 5.160 5.150 5.160 5.140 5.160 348,584 1,795,944 5.1521 4.067 4.059 4.067 4.051 4.067 442,311 4.0604 0.00%
2018-01-31 0 5.160 5.150 5.160 5.100 5.180 296,938 1,524,322 5.1335 4.067 4.059 4.067 4.019 4.082 376,779 4.0457 0.00%
2018-01-30 0 5.160 5.150 5.160 5.130 5.170 549,600 2,832,440 5.1536 4.067 4.059 4.067 4.043 4.074 697,376 4.0616 -0.39%
2018-01-29 0 5.180 5.140 5.180 5.140 5.180 645,618 3,329,487 5.1571 4.082 4.051 4.082 4.051 4.082 819,212 4.0643 0.78%
2018-01-26 0 5.140 5.130 5.140 5.130 5.160 1,136,533 5,846,136 5.1438 4.051 4.043 4.051 4.043 4.067 1,442,124 4.0538 0.00%
2018-01-25 0 5.140 5.110 5.140 5.100 5.150 700,210 3,597,775 5.1381 4.051 4.027 4.051 4.019 4.059 888,482 4.0493 0.59%
2018-01-24 0 5.110 5.090 5.110 5.090 5.150 872,186 4,474,410 5.1301 4.027 4.011 4.027 4.011 4.059 1,106,699 4.0430 -0.97%
2018-01-23 0 5.160 5.130 5.170 5.110 5.170 421,751 2,168,781 5.1423 4.067 4.043 4.074 4.027 4.074 535,151 4.0526 0.00%
2018-01-22 0 5.160 5.140 5.160 5.100 5.160 515,680 2,652,422 5.1435 4.067 4.051 4.067 4.019 4.067 654,336 4.0536 0.00%
2018-01-19 0 5.160 5.140 5.160 5.080 5.160 267,851 1,377,051 5.1411 4.067 4.051 4.067 4.004 4.067 339,871 4.0517 0.39%
2018-01-18 0 5.140 5.140 5.150 5.100 5.150 892,331 4,583,197 5.1362 4.051 4.051 4.059 4.019 4.059 1,132,261 4.0478 0.59%
2018-01-17 0 5.110 5.100 5.120 5.060 5.120 707,029 3,601,565 5.0939 4.027 4.019 4.035 3.988 4.035 897,135 4.0145 -0.20%
2018-01-16 0 5.120 5.110 5.120 5.070 5.150 401,453 2,055,776 5.1208 4.035 4.027 4.035 3.996 4.059 509,396 4.0357 -0.58%
2018-01-15 0 5.150 5.120 5.150 5.120 5.160 861,318 4,429,381 5.1426 4.059 4.035 4.059 4.035 4.067 1,092,909 4.0528 0.19%
2018-01-12 0 5.140 5.140 5.150 5.100 5.150 602,040 3,086,624 5.1269 4.051 4.051 4.059 4.019 4.059 763,917 4.0405 0.19%
2018-01-11 0 5.130 5.120 5.130 5.090 5.130 803,474 4,101,373 5.1045 4.043 4.035 4.043 4.011 4.043 1,019,512 4.0229 0.00%
2018-01-10 0 5.130 5.120 5.130 5.060 5.140 637,226 3,259,746 5.1155 4.043 4.035 4.043 3.988 4.051 808,563 4.0315 0.00%
2018-01-09 0 5.130 5.120 5.130 5.030 5.150 904,800 4,584,896 5.0673 4.043 4.035 4.043 3.964 4.059 1,148,083 3.9935 2.19%
2018-01-08 0 5.020 5.040 5.050 4.930 5.060 865,621 4,329,580 5.0017 3.956 3.972 3.980 3.885 3.988 1,098,369 3.9418 2.03%
2018-01-05 0 4.920 4.910 4.920 4.890 4.930 414,015 2,030,036 4.9033 3.877 3.870 3.877 3.854 3.885 525,335 3.8643 0.82%
2018-01-04 0 4.880 4.860 4.880 4.860 4.890 289,045 1,411,143 4.8821 3.846 3.830 3.846 3.830 3.854 366,763 3.8476 0.00%
2018-01-03 0 4.880 4.860 4.880 4.810 4.910 697,847 3,403,907 4.8777 3.846 3.830 3.846 3.791 3.870 885,484 3.8441 0.62%
2018-01-02 0 4.850 4.840 4.850 4.840 4.900 275,259 1,339,227 4.8653 3.822 3.814 3.822 3.814 3.862 349,271 3.8344 -0.82%
2017-12-29 0 4.890 4.870 4.890 4.840 4.900 425,733 2,079,501 4.8845 3.854 3.838 3.854 3.814 3.862 540,204 3.8495 -0.20%
2017-12-28 0 4.900 4.860 4.900 4.840 4.900 218,469 1,062,342 4.8627 3.862 3.830 3.862 3.814 3.862 277,211 3.8323 0.20%
2017-12-27 0 4.890 4.860 4.890 4.830 4.890 49,600 241,440 4.8677 3.854 3.830 3.854 3.807 3.854 62,936 3.8363 0.20%
2017-12-22 0 4.880 4.860 4.880 4.790 4.900 881,600 4,280,032 4.8548 3.846 3.830 3.846 3.775 3.862 1,118,645 3.8261 1.67%
2017-12-21 0 4.800 4.770 4.800 4.740 4.840 196,000 939,192 4.7918 3.783 3.759 3.783 3.736 3.814 248,700 3.7764 1.48%
2017-12-20 0 4.730 4.730 4.780 4.700 4.800 600,800 2,855,008 4.7520 3.728 3.728 3.767 3.704 3.783 762,343 3.7450 -1.46%
2017-12-19 0 4.800 4.750 4.800 4.720 4.800 227,200 1,077,560 4.7428 3.783 3.743 3.783 3.720 3.783 288,290 3.7378 1.48%
2017-12-18 0 4.730 4.700 4.730 4.680 4.850 401,855 1,901,033 4.7306 3.728 3.704 3.728 3.688 3.822 509,906 3.7282 0.00%
2017-12-15 0 4.730 4.730 4.740 4.720 4.990 1,645,234 7,861,711 4.7785 3.728 3.728 3.736 3.720 3.933 2,087,605 3.7659 -0.42%
2017-12-14 0 4.750 4.730 4.750 4.700 4.750 407,324 1,923,571 4.7225 3.743 3.728 3.743 3.704 3.743 516,845 3.7218 0.64%
2017-12-13 0 4.720 4.720 4.740 4.680 4.730 94,400 444,920 4.7131 3.720 3.720 3.736 3.688 3.728 119,782 3.7144 0.00%
2017-12-12 0 4.720 4.710 4.720 4.690 4.720 546,367 2,570,305 4.7044 3.720 3.712 3.720 3.696 3.720 693,274 3.7075 0.43%
2017-12-11 0 4.700 4.680 4.700 4.620 4.700 586,400 2,730,296 4.6560 3.704 3.688 3.704 3.641 3.704 744,071 3.6694 0.64%
2017-12-08 0 4.670 4.630 4.670 4.570 4.670 481,223 2,231,260 4.6366 3.680 3.649 3.680 3.602 3.680 610,614 3.6541 2.19%
2017-12-07 0 4.570 4.570 4.590 4.500 4.610 823,038 3,737,099 4.5406 3.602 3.602 3.617 3.546 3.633 1,044,336 3.5784 -0.87%
2017-12-06 0 4.610 4.600 4.610 4.570 4.670 725,546 3,346,346 4.6122 3.633 3.625 3.633 3.602 3.680 920,631 3.6348 -1.28%
2017-12-05 0 4.670 4.650 4.670 4.660 4.700 581,018 2,713,920 4.6710 3.680 3.665 3.680 3.673 3.704 737,242 3.6812 0.00%
2017-12-04 0 4.670 4.660 4.670 4.660 4.700 191,486 896,121 4.6798 3.680 3.673 3.680 3.673 3.704 242,973 3.6882 -0.64%
2017-12-01 0 4.700 4.680 4.700 4.640 4.740 893,957 4,181,722 4.6778 3.704 3.688 3.704 3.657 3.736 1,134,324 3.6865 -0.21%
2017-11-30 0 4.740 4.690 4.740 4.680 4.790 1,286,144 6,056,343 4.7089 3.712 3.673 3.712 3.665 3.751 1,642,357 3.6876 -0.63%
2017-11-29 0 4.770 4.750 4.770 4.750 4.800 444,000 2,117,416 4.7690 3.735 3.720 3.735 3.720 3.759 566,971 3.7346 0.21%
2017-11-28 0 4.760 4.750 4.760 4.730 4.780 690,930 3,279,805 4.7469 3.728 3.720 3.728 3.704 3.743 882,291 3.7174 -0.42%
2017-11-27 0 4.780 4.770 4.780 4.760 4.800 309,375 1,479,474 4.7821 3.743 3.735 3.743 3.728 3.759 395,060 3.7449 -0.62%
2017-11-24 0 4.810 4.800 4.830 4.780 4.830 410,400 1,970,056 4.8003 3.767 3.759 3.782 3.743 3.782 524,065 3.7592 0.63%
2017-11-23 0 4.780 4.770 4.780 4.750 4.860 1,346,665 6,474,429 4.8078 3.743 3.735 3.743 3.720 3.806 1,719,640 3.7650 0.00%
2017-11-22 0 4.780 4.760 4.780 4.740 4.800 360,137 1,718,858 4.7728 3.743 3.728 3.743 3.712 3.759 459,881 3.7376 0.42%
2017-11-21 0 4.760 4.740 4.760 4.690 4.820 919,200 4,355,568 4.7384 3.728 3.712 3.728 3.673 3.775 1,173,784 3.7107 -1.24%
2017-11-20 0 4.820 4.800 4.830 4.800 4.890 1,004,156 4,858,436 4.8383 3.775 3.759 3.782 3.759 3.829 1,282,269 3.7889 -1.23%
2017-11-17 0 4.880 4.860 4.880 4.850 4.900 900,583 4,385,440 4.8696 3.822 3.806 3.822 3.798 3.837 1,150,010 3.8134 -0.41%
2017-11-16 0 4.900 4.870 4.900 4.840 5.000 1,113,073 5,449,614 4.8960 3.837 3.814 3.837 3.790 3.916 1,421,352 3.8341 -2.78%
2017-11-15 0 5.040 5.040 5.050 4.980 5.050 1,100,244 5,530,235 5.0264 3.947 3.947 3.955 3.900 3.955 1,404,970 3.9362 0.60%
2017-11-14 0 5.010 5.000 5.010 4.990 5.020 587,713 2,944,086 5.0094 3.923 3.916 3.923 3.908 3.931 750,487 3.9229 0.00%
2017-11-13 0 5.010 4.990 5.010 4.990 5.020 516,810 2,590,209 5.0119 3.923 3.908 3.923 3.908 3.931 659,947 3.9249 0.20%
2017-11-10 0 5.000 4.990 5.000 4.990 5.070 1,104,000 5,522,784 5.0025 3.916 3.908 3.916 3.908 3.970 1,409,766 3.9175 -0.40%
2017-11-09 0 5.020 5.010 5.020 5.010 5.040 601,311 3,020,524 5.0232 3.931 3.923 3.931 3.923 3.947 767,851 3.9337 0.00%
2017-11-08 0 5.020 5.010 5.020 5.010 5.040 842,515 4,228,831 5.0193 3.931 3.923 3.931 3.923 3.947 1,075,860 3.9307 -0.20%
2017-11-07 0 5.030 5.020 5.030 4.990 5.050 530,451 2,663,633 5.0214 3.939 3.931 3.939 3.908 3.955 677,366 3.9323 0.20%
2017-11-06 0 5.020 5.000 5.020 4.980 5.090 696,769 3,494,806 5.0157 3.931 3.916 3.931 3.900 3.986 889,748 3.9279 -0.59%
2017-11-03 0 5.050 5.030 5.050 5.000 5.050 217,873 1,096,946 5.0348 3.955 3.939 3.955 3.916 3.955 278,216 3.9428 1.00%
2017-11-02 0 5.000 4.980 5.000 4.940 5.040 301,141 1,502,179 4.9883 3.916 3.900 3.916 3.869 3.947 384,546 3.9064 1.01%
2017-11-01 0 4.950 4.950 4.970 4.940 4.990 438,896 2,177,058 4.9603 3.876 3.876 3.892 3.869 3.908 560,454 3.8845 -0.60%
2017-10-31 0 4.980 4.970 4.980 4.960 5.000 432,000 2,148,520 4.9734 3.900 3.892 3.900 3.884 3.916 551,648 3.8947 0.40%
2017-10-30 0 4.960 4.960 4.970 4.960 5.000 781,157 3,885,404 4.9739 3.884 3.884 3.892 3.884 3.916 997,508 3.8951 -0.40%
2017-10-27 0 4.980 4.970 4.980 4.960 5.040 811,076 4,046,822 4.9894 3.900 3.892 3.900 3.884 3.947 1,035,713 3.9073 -0.99%
2017-10-26 0 5.030 5.010 5.040 5.000 5.060 404,008 2,026,615 5.0163 3.939 3.923 3.947 3.916 3.963 515,903 3.9283 -0.40%
2017-10-25 0 5.050 5.020 5.050 5.020 5.090 839,200 4,242,136 5.0550 3.955 3.931 3.955 3.931 3.986 1,071,627 3.9586 -0.20%
2017-10-24 0 5.060 5.040 5.060 5.040 5.120 641,080 3,253,777 5.0755 3.963 3.947 3.963 3.947 4.010 818,635 3.9746 -0.98%
2017-10-23 0 5.110 5.100 5.110 5.090 5.130 377,865 1,926,670 5.0988 4.002 3.994 4.002 3.986 4.017 482,519 3.9929 -0.58%
2017-10-20 0 5.140 5.110 5.140 5.090 5.140 320,659 1,636,969 5.1050 4.025 4.002 4.025 3.986 4.025 409,469 3.9978 0.98%
2017-10-19 0 5.090 5.080 5.090 5.080 5.160 638,970 3,279,227 5.1321 3.986 3.978 3.986 3.978 4.041 815,940 4.0190 -1.17%
2017-10-18 0 5.150 5.130 5.150 5.130 5.170 436,885 2,244,446 5.1374 4.033 4.017 4.033 4.017 4.049 557,886 4.0231 0.00%
2017-10-17 0 5.150 5.140 5.150 5.140 5.160 163,566 841,638 5.1456 4.033 4.025 4.033 4.025 4.041 208,868 4.0295 0.00%
2017-10-16 0 5.150 5.140 5.150 5.100 5.170 575,504 2,962,784 5.1482 4.033 4.025 4.033 3.994 4.049 734,897 4.0316 0.59%
2017-10-13 0 5.120 5.120 5.130 5.080 5.130 605,809 3,094,771 5.1085 4.010 4.010 4.017 3.978 4.017 773,595 4.0005 0.39%
2017-10-12 0 5.100 5.100 5.120 5.030 5.120 441,643 2,246,143 5.0859 3.994 3.994 4.010 3.939 4.010 563,961 3.9828 0.59%
2017-10-11 0 5.070 5.030 5.070 5.030 5.120 1,004,030 5,090,709 5.0703 3.970 3.939 3.970 3.939 4.010 1,282,108 3.9706 -0.98%
2017-10-10 0 5.120 5.110 5.120 5.110 5.130 704,709 3,605,702 5.1166 4.010 4.002 4.010 4.002 4.017 899,887 4.0068 -0.19%
2017-10-09 0 5.130 5.110 5.130 5.100 5.170 688,800 3,526,616 5.1199 4.017 4.002 4.017 3.994 4.049 879,571 4.0095 -0.19%
2017-10-06 0 5.140 5.130 5.140 5.030 5.180 1,823,566 9,337,642 5.1205 4.025 4.017 4.025 3.939 4.057 2,328,625 4.0099 1.98%
2017-10-04 0 5.040 5.020 5.040 4.990 5.040 215,340 1,079,633 5.0136 3.947 3.931 3.947 3.908 3.947 274,981 3.9262 0.80%
2017-10-03 0 5.000 4.990 5.020 4.960 5.090 520,080 2,595,028 4.9897 3.916 3.908 3.931 3.884 3.986 664,122 3.9075 0.60%
2017-09-29 0 4.970 4.970 5.000 4.970 5.060 254,400 1,268,872 4.9877 3.892 3.892 3.916 3.892 3.963 324,859 3.9059 -0.80%
2017-09-28 0 5.010 5.000 5.010 4.960 5.080 881,981 4,417,493 5.0086 3.923 3.916 3.923 3.884 3.978 1,126,256 3.9223 0.20%
2017-09-27 0 5.000 4.980 5.010 4.950 5.020 643,064 3,195,665 4.9694 3.916 3.900 3.923 3.876 3.931 821,168 3.8916 0.00%
2017-09-26 0 5.000 4.990 5.000 4.960 5.040 556,524 2,774,756 4.9859 3.916 3.908 3.916 3.884 3.947 710,660 3.9045 0.00%
2017-09-25 0 5.000 4.990 5.000 4.990 5.080 1,298,811 6,540,920 5.0361 3.916 3.908 3.916 3.908 3.978 1,658,532 3.9438 -1.96%
2017-09-22 0 5.100 5.090 5.100 5.080 5.150 433,006 2,210,456 5.1049 3.994 3.986 3.994 3.978 4.033 552,932 3.9977 -1.16%
2017-09-21 0 5.160 5.140 5.150 5.130 5.230 732,553 3,786,519 5.1689 4.041 4.025 4.033 4.017 4.096 935,442 4.0478 -0.58%
2017-09-20 0 5.190 5.150 5.190 5.140 5.230 944,892 4,878,489 5.1630 4.064 4.033 4.064 4.025 4.096 1,206,591 4.0432 0.58%
2017-09-19 0 5.160 5.160 5.180 5.150 5.210 463,471 2,395,587 5.1688 4.041 4.041 4.057 4.033 4.080 591,835 4.0477 -0.96%
2017-09-18 0 5.210 5.160 5.210 5.170 5.230 1,151,980 5,979,537 5.1907 4.080 4.041 4.080 4.049 4.096 1,471,035 4.0649 1.17%
2017-09-15 0 5.150 5.120 5.150 5.110 5.250 12,582,536 64,796,183 5.1497 4.033 4.010 4.033 4.002 4.111 16,067,421 4.0328 -1.90%
2017-09-14 0 5.250 5.250 5.280 5.190 5.290 1,026,292 5,373,617 5.2360 4.111 4.111 4.135 4.064 4.143 1,310,536 4.1003 0.19%
2017-09-13 0 5.240 5.210 5.240 5.140 5.300 1,772,546 9,238,842 5.2122 4.103 4.080 4.103 4.025 4.150 2,263,474 4.0817 1.95%
2017-09-12 0 5.140 5.140 5.180 5.140 5.290 2,015,137 10,450,718 5.1861 4.025 4.025 4.057 4.025 4.143 2,573,254 4.0613 -2.28%
2017-09-11 0 5.260 5.250 5.290 5.220 5.350 852,697 4,502,291 5.2801 4.119 4.111 4.143 4.088 4.190 1,088,862 4.1349 -0.75%
2017-09-08 0 5.300 5.290 5.300 5.220 5.320 1,599,508 8,453,932 5.2853 4.150 4.143 4.150 4.088 4.166 2,042,511 4.1390 0.00%
2017-09-07 0 5.300 5.280 5.300 5.190 5.360 1,449,433 7,655,431 5.2817 4.150 4.135 4.150 4.064 4.197 1,850,871 4.1361 2.32%
2017-09-06 0 5.250 5.230 5.250 5.170 5.350 2,059,696 10,801,358 5.2442 4.057 4.041 4.057 3.995 4.134 2,665,696 4.0520 -1.32%
2017-09-05 0 5.320 5.300 5.320 5.210 5.600 72,801,674 433,431,069 5.9536 4.111 4.095 4.111 4.026 4.327 94,221,259 4.6001 5.77%
2017-09-04 0 5.030 4.990 5.030 4.910 5.050 1,793,266 8,960,038 4.9965 3.887 3.856 3.887 3.794 3.902 2,320,878 3.8606 2.24%
2017-09-01 0 4.920 4.910 4.920 4.750 4.920 3,818,981 18,517,919 4.8489 3.802 3.794 3.802 3.670 3.802 4,942,595 3.7466 4.24%
2017-08-31 0 4.720 4.710 4.730 4.600 4.740 1,814,522 8,501,391 4.6852 3.647 3.639 3.655 3.554 3.662 2,348,388 3.6201 1.51%
2017-08-30 0 4.650 4.620 4.660 4.490 4.660 1,696,793 7,809,604 4.6026 3.593 3.570 3.601 3.469 3.601 2,196,021 3.5563 1.97%
2017-08-29 0 4.560 4.550 4.560 4.480 4.560 545,992 2,476,603 4.5360 3.523 3.516 3.523 3.462 3.523 706,633 3.5048 0.44%
2017-08-28 0 4.540 4.530 4.540 4.530 4.560 446,448 2,027,928 4.5424 3.508 3.500 3.508 3.500 3.523 577,801 3.5097 0.00%
2017-08-25 0 4.540 4.510 4.520 4.500 4.540 505,588 2,288,529 4.5265 3.508 3.485 3.492 3.477 3.508 654,341 3.4975 0.44%
2017-08-24 0 4.520 4.490 4.500 4.440 4.520 945,532 4,253,874 4.4989 3.492 3.469 3.477 3.431 3.492 1,223,725 3.4762 0.67%
2017-08-22 0 4.490 4.480 4.490 4.460 4.500 280,000 1,255,220 4.4829 3.469 3.462 3.469 3.446 3.477 362,381 3.4638 0.00%
2017-08-21 0 4.490 4.460 4.490 4.450 4.500 309,268 1,383,865 4.4746 3.469 3.446 3.469 3.438 3.477 400,260 3.4574 0.67%
2017-08-18 0 4.460 4.440 4.460 4.430 4.520 526,616 2,345,427 4.4538 3.446 3.431 3.446 3.423 3.492 681,556 3.4413 -1.55%
2017-08-17 0 4.530 4.520 4.540 4.470 4.560 1,658,768 7,481,888 4.5105 3.500 3.492 3.508 3.454 3.523 2,146,808 3.4851 1.34%
2017-08-16 0 4.470 4.460 4.470 4.450 4.470 746,566 3,331,798 4.4628 3.454 3.446 3.454 3.438 3.454 966,219 3.4483 0.45%
2017-08-15 0 4.450 4.430 4.450 4.430 4.480 289,540 1,290,831 4.4582 3.438 3.423 3.438 3.423 3.462 374,728 3.4447 0.23%
2017-08-14 0 4.440 4.430 4.440 4.370 4.450 1,132,576 5,009,158 4.4228 3.431 3.423 3.431 3.377 3.438 1,465,801 3.4174 1.60%
2017-08-11 0 4.370 4.350 4.370 4.310 4.420 902,110 3,932,793 4.3595 3.377 3.361 3.377 3.330 3.415 1,167,527 3.3685 -1.80%
2017-08-10 0 4.450 4.440 4.450 4.410 4.480 1,022,574 4,553,624 4.4531 3.438 3.431 3.438 3.407 3.462 1,323,434 3.4408 -0.67%
2017-08-09 0 4.480 4.460 4.480 4.420 4.480 567,027 2,524,648 4.4524 3.462 3.446 3.462 3.415 3.462 733,857 3.4402 0.90%
2017-08-08 0 4.440 4.410 4.450 4.360 4.450 546,796 2,405,510 4.3993 3.431 3.407 3.438 3.369 3.438 707,673 3.3992 1.37%
2017-08-07 0 4.380 4.370 4.380 4.330 4.380 451,267 1,969,563 4.3645 3.384 3.377 3.384 3.346 3.384 584,038 3.3723 0.92%
2017-08-04 0 4.340 4.320 4.350 4.320 4.370 398,841 1,729,735 4.3369 3.353 3.338 3.361 3.338 3.377 516,187 3.3510 0.00%
2017-08-03 0 4.340 4.330 4.340 4.310 4.370 476,607 2,068,462 4.3400 3.353 3.346 3.353 3.330 3.377 616,834 3.3534 0.00%
2017-08-02 0 4.340 4.330 4.360 4.340 4.370 493,462 2,147,887 4.3527 3.353 3.346 3.369 3.353 3.377 638,648 3.3632 -0.46%
2017-08-01 0 4.360 4.330 4.360 4.320 4.360 270,381 1,174,821 4.3451 3.369 3.346 3.369 3.338 3.369 349,932 3.3573 0.46%
2017-07-31 0 4.340 4.340 4.350 4.320 4.360 271,324 1,180,516 4.3509 3.353 3.353 3.361 3.338 3.369 351,152 3.3618 -0.69%
2017-07-28 0 4.370 4.330 4.370 4.330 4.370 318,877 1,388,549 4.3545 3.377 3.346 3.377 3.346 3.377 412,696 3.3646 0.23%
2017-07-27 0 4.360 4.360 4.370 4.330 4.370 215,596 938,820 4.3545 3.369 3.369 3.377 3.346 3.377 279,028 3.3646 0.23%
2017-07-26 0 4.350 4.320 4.350 4.300 4.350 215,234 933,563 4.3374 3.361 3.338 3.361 3.322 3.361 278,560 3.3514 0.23%
2017-07-25 0 4.340 4.320 4.340 4.300 4.340 283,067 1,224,401 4.3255 3.353 3.338 3.353 3.322 3.353 366,350 3.3422 0.00%
2017-07-24 0 4.340 4.300 4.340 4.260 4.340 533,948 2,294,303 4.2969 3.353 3.322 3.353 3.292 3.353 691,045 3.3200 0.46%
2017-07-21 0 4.320 4.320 4.330 4.260 4.330 565,997 2,443,879 4.3178 3.338 3.338 3.346 3.292 3.346 732,524 3.3362 0.47%
2017-07-20 0 4.300 4.290 4.300 4.270 4.310 791,736 3,404,217 4.2997 3.322 3.315 3.322 3.299 3.330 1,024,679 3.3222 0.70%
2017-07-19 0 4.270 4.260 4.270 4.240 4.270 280,490 1,194,740 4.2595 3.299 3.292 3.299 3.276 3.299 363,015 3.2912 0.47%
2017-07-18 0 4.250 4.240 4.260 4.240 4.280 367,200 1,562,472 4.2551 3.284 3.276 3.292 3.276 3.307 475,237 3.2878 -0.70%
2017-07-17 0 4.280 4.260 4.280 4.210 4.280 933,273 3,963,901 4.2473 3.307 3.292 3.307 3.253 3.307 1,207,859 3.2818 0.47%
2017-07-14 0 4.260 4.250 4.260 4.220 4.280 536,800 2,278,860 4.2453 3.292 3.284 3.292 3.261 3.307 694,736 3.2802 0.24%
2017-07-13 0 4.250 4.230 4.250 4.190 4.250 969,593 4,093,306 4.2217 3.284 3.268 3.284 3.237 3.284 1,254,865 3.2619 1.19%
2017-07-12 0 4.200 4.190 4.200 4.180 4.200 472,800 1,979,976 4.1878 3.245 3.237 3.245 3.230 3.245 611,906 3.2357 0.24%
2017-07-11 0 4.190 4.180 4.200 4.170 4.220 273,600 1,147,928 4.1956 3.237 3.230 3.245 3.222 3.261 354,098 3.2418 0.24%
2017-07-10 0 4.180 4.170 4.180 4.150 4.210 1,172,800 4,903,752 4.1812 3.230 3.222 3.230 3.207 3.253 1,517,859 3.2307 -0.71%
2017-07-07 0 4.210 4.200 4.210 4.160 4.210 323,600 1,358,056 4.1967 3.253 3.245 3.253 3.214 3.253 418,809 3.2427 -0.24%
2017-07-06 0 4.220 4.200 4.230 4.190 4.230 916,000 3,848,128 4.2010 3.261 3.245 3.268 3.237 3.268 1,185,504 3.2460 0.48%
2017-07-05 0 4.200 4.180 4.200 4.170 4.200 127,120 530,830 4.1758 3.245 3.230 3.245 3.222 3.245 164,521 3.2265 0.48%
2017-07-04 0 4.180 4.160 4.190 4.150 4.220 328,000 1,365,016 4.1616 3.230 3.214 3.237 3.207 3.261 424,504 3.2156 -0.48%
2017-07-03 0 4.200 4.190 4.220 4.180 4.220 1,413,600 5,938,360 4.2009 3.245 3.237 3.261 3.230 3.261 1,829,507 3.2459 0.00%
2017-06-30 0 4.200 4.180 4.200 4.140 4.230 496,000 2,076,148 4.1858 3.245 3.230 3.245 3.199 3.268 641,932 3.2342 -0.71%
2017-06-29 0 4.230 4.220 4.230 4.140 4.230 914,773 3,829,958 4.1868 3.268 3.261 3.268 3.199 3.268 1,183,916 3.2350 3.17%
2017-06-28 0 4.100 4.080 4.090 4.080 4.170 1,125,600 4,618,104 4.1028 3.168 3.152 3.160 3.152 3.222 1,456,772 3.1701 -1.44%
2017-06-27 0 4.160 4.160 4.170 4.150 4.220 767,200 3,199,008 4.1697 3.214 3.214 3.222 3.207 3.261 992,924 3.2218 -0.48%
2017-06-26 0 4.180 4.170 4.190 4.170 4.240 1,012,000 4,245,168 4.1948 3.230 3.222 3.237 3.222 3.276 1,309,749 3.2412 -1.65%
2017-06-23 0 4.250 4.230 4.250 4.220 4.340 1,467,779 6,284,226 4.2815 3.284 3.268 3.284 3.261 3.353 1,899,626 3.3081 -2.97%
2017-06-22 0 4.380 4.350 4.380 4.330 4.480 1,637,600 7,182,464 4.3860 3.384 3.361 3.384 3.346 3.462 2,119,412 3.3889 -2.23%
2017-06-21 0 4.480 4.470 4.480 4.440 4.490 870,400 3,883,440 4.4617 3.462 3.454 3.462 3.431 3.469 1,126,488 3.4474 0.67%
2017-06-20 0 4.450 4.450 4.460 4.390 4.520 1,907,274 8,499,481 4.4564 3.438 3.438 3.446 3.392 3.492 2,468,429 3.4433 1.14%
2017-06-19 0 4.400 4.400 4.410 4.270 4.420 1,509,040 6,559,996 4.3471 3.400 3.400 3.407 3.299 3.415 1,953,027 3.3589 3.29%
2017-06-16 0 4.260 4.240 4.260 4.220 4.290 940,486 3,996,714 4.2496 3.292 3.276 3.292 3.261 3.315 1,217,194 3.2835 0.00%
2017-06-15 0 4.260 4.260 4.270 4.240 4.290 675,202 2,884,232 4.2717 3.292 3.292 3.299 3.276 3.315 873,859 3.3006 -0.93%
2017-06-14 0 4.300 4.290 4.300 4.260 4.300 780,400 3,342,156 4.2826 3.322 3.315 3.322 3.292 3.322 1,010,008 3.3090 0.47%
2017-06-13 0 4.280 4.250 4.280 4.230 4.280 779,200 3,317,336 4.2574 3.307 3.284 3.307 3.268 3.307 1,008,455 3.2895 0.71%
2017-06-12 0 4.250 4.220 4.250 4.220 4.270 181,600 770,976 4.2455 3.284 3.261 3.284 3.261 3.299 235,030 3.2803 -0.47%
2017-06-09 0 4.270 4.250 4.270 4.230 4.270 302,056 1,283,191 4.2482 3.299 3.284 3.299 3.268 3.299 390,926 3.2824 0.23%
2017-06-08 0 4.260 4.250 4.260 4.190 4.280 843,603 3,573,877 4.2364 3.292 3.284 3.292 3.237 3.307 1,091,806 3.2734 0.47%
2017-06-07 0 4.240 4.240 4.250 4.240 4.310 596,800 2,543,480 4.2619 3.276 3.276 3.284 3.276 3.330 772,389 3.2930 -1.62%
2017-06-06 0 4.310 4.300 4.320 4.190 4.330 2,560,800 10,910,400 4.2605 3.330 3.322 3.338 3.237 3.346 3,314,234 3.2920 2.86%
2017-06-05 0 4.190 4.180 4.200 4.180 4.280 940,884 3,962,674 4.2116 3.237 3.230 3.245 3.230 3.307 1,217,709 3.2542 0.00%
2017-06-02 0 4.190 4.160 4.200 4.130 4.250 3,037,900 12,672,612 4.1715 3.237 3.214 3.245 3.191 3.284 3,931,706 3.2232 1.45%
2017-06-01 0 4.130 4.130 4.140 4.110 4.160 2,753,178 11,381,199 4.1338 3.191 3.191 3.199 3.176 3.214 3,563,213 3.1941 0.24%
2017-05-31 0 4.120 4.110 4.120 4.100 4.170 1,427,894 5,880,229 4.1181 3.183 3.176 3.183 3.168 3.222 1,848,007 3.1819 -1.20%
2017-05-29 0 4.170 4.160 4.170 4.170 4.250 540,800 2,259,320 4.1777 3.222 3.214 3.222 3.222 3.284 699,913 3.2280 0.00%
2017-05-26 0 4.170 4.160 4.190 4.120 4.170 293,400 1,215,084 4.1414 3.222 3.214 3.237 3.183 3.222 379,724 3.1999 0.48%
2017-05-25 0 4.150 4.140 4.160 4.130 4.160 507,240 2,102,139 4.1443 3.207 3.199 3.214 3.191 3.214 656,479 3.2021 0.00%
2017-05-24 0 4.150 4.130 4.150 4.110 4.170 194,754 807,096 4.1442 3.207 3.191 3.207 3.176 3.222 252,054 3.2021 0.00%
2017-05-23 0 4.150 4.120 4.150 4.110 4.180 296,800 1,232,112 4.1513 3.207 3.183 3.207 3.176 3.230 384,124 3.2076 -0.48%
2017-05-22 0 4.170 4.160 4.170 4.140 4.190 293,144 1,223,618 4.1741 3.222 3.214 3.222 3.199 3.237 379,392 3.2252 0.00%
2017-05-19 0 4.170 4.160 4.170 4.140 4.190 150,600 627,112 4.1641 3.222 3.214 3.222 3.199 3.237 194,909 3.2175 0.72%
2017-05-18 0 4.140 4.140 4.160 4.140 4.190 501,000 2,085,090 4.1619 3.199 3.199 3.214 3.199 3.237 648,403 3.2157 -0.24%
2017-05-17 0 4.150 4.150 4.180 4.130 4.220 578,160 2,407,925 4.1648 3.207 3.207 3.230 3.191 3.261 748,265 3.2180 -0.95%
2017-05-16 0 4.190 4.180 4.190 4.160 4.200 404,000 1,690,568 4.1846 3.237 3.230 3.237 3.214 3.245 522,864 3.2333 0.24%
2017-05-15 0 4.180 4.160 4.180 4.060 4.190 713,400 2,960,538 4.1499 3.230 3.214 3.230 3.137 3.237 923,295 3.2065 0.48%
2017-05-12 0 4.160 4.120 4.160 4.120 4.160 79,200 327,928 4.1405 3.214 3.183 3.214 3.183 3.214 102,502 3.1992 0.24%
2017-05-11 0 4.150 4.130 4.150 4.120 4.150 457,600 1,892,864 4.1365 3.207 3.191 3.207 3.183 3.207 592,234 3.1961 0.24%
2017-05-10 0 4.140 4.110 4.140 4.000 4.190 2,048,200 8,283,868 4.0445 3.199 3.176 3.199 3.091 3.237 2,650,818 3.1250 -0.96%
2017-05-09 0 4.180 4.150 4.180 4.040 4.180 565,600 2,313,992 4.0912 3.230 3.207 3.230 3.122 3.230 732,010 3.1611 1.70%
2017-05-08 0 4.110 4.100 4.110 4.100 4.130 114,080 468,260 4.1047 3.176 3.168 3.176 3.168 3.191 147,644 3.1715 0.49%
2017-05-05 0 4.090 4.070 4.090 3.950 4.140 1,801,733 7,299,173 4.0512 3.160 3.145 3.160 3.052 3.199 2,331,836 3.1302 -1.21%
2017-05-04 0 4.140 4.140 4.160 4.140 4.200 617,600 2,570,528 4.1621 3.199 3.199 3.214 3.199 3.245 799,309 3.2159 -0.72%
2017-05-02 0 4.170 4.170 4.180 4.160 4.230 543,040 2,275,068 4.1895 3.222 3.222 3.230 3.214 3.268 702,812 3.2371 -0.71%
2017-04-28 0 4.200 4.190 4.200 4.170 4.210 559,200 2,347,528 4.1980 3.245 3.237 3.245 3.222 3.253 723,727 3.2437 -0.24%
2017-04-27 0 4.210 4.200 4.210 4.180 4.240 1,054,400 4,426,888 4.1985 3.253 3.245 3.253 3.230 3.276 1,364,624 3.2440 0.72%
2017-04-26 0 4.180 4.180 4.200 4.180 4.220 813,600 3,414,320 4.1966 3.230 3.230 3.245 3.230 3.261 1,052,976 3.2425 -0.95%
2017-04-25 0 4.220 4.180 4.220 4.150 4.240 340,800 1,434,376 4.2088 3.261 3.230 3.261 3.207 3.276 441,070 3.2520 0.72%
2017-04-24 0 4.190 4.190 4.220 4.160 4.240 541,600 2,273,808 4.1983 3.237 3.237 3.261 3.214 3.276 700,949 3.2439 0.48%
2017-04-21 0 4.170 4.150 4.180 4.140 4.190 72,800 303,552 4.1697 3.222 3.207 3.230 3.199 3.237 94,219 3.2218 -0.24%
2017-04-20 0 4.180 4.160 4.180 4.140 4.220 380,800 1,586,160 4.1653 3.230 3.214 3.230 3.199 3.261 492,838 3.2184 0.00%
2017-04-19 0 4.180 4.160 4.200 4.150 4.210 504,960 2,113,721 4.1859 3.230 3.214 3.245 3.207 3.253 653,528 3.2343 -1.18%
2017-04-18 0 4.230 4.220 4.230 4.210 4.300 148,000 628,944 4.2496 3.268 3.261 3.268 3.253 3.322 191,544 3.2835 -0.94%
2017-04-13 0 4.270 4.240 4.280 4.240 4.330 424,000 1,814,072 4.2785 3.299 3.276 3.307 3.276 3.346 548,749 3.3058 0.23%
2017-04-12 0 4.260 4.240 4.270 4.230 4.290 108,800 462,664 4.2524 3.292 3.276 3.299 3.268 3.315 140,811 3.2857 0.47%
2017-04-11 0 4.240 4.220 4.240 4.220 4.290 368,000 1,559,880 4.2388 3.276 3.261 3.276 3.261 3.315 476,272 3.2752 0.00%
2017-04-10 0 4.240 4.230 4.270 4.200 4.270 406,933 1,727,897 4.2461 3.276 3.268 3.299 3.245 3.299 526,660 3.2809 0.00%
2017-04-07 0 4.240 4.240 4.270 4.200 4.270 383,600 1,623,288 4.2317 3.276 3.276 3.299 3.245 3.299 496,462 3.2697 0.71%
2017-04-06 0 4.210 4.210 4.240 4.190 4.250 891,200 3,749,192 4.2069 3.253 3.253 3.276 3.237 3.284 1,153,407 3.2505 -0.47%
2017-04-05 0 4.230 4.220 4.240 4.190 4.250 1,043,200 4,396,032 4.2140 3.268 3.261 3.276 3.237 3.284 1,350,129 3.2560 0.24%
2017-04-03 0 4.220 4.210 4.230 4.170 4.240 495,466 2,083,050 4.2042 3.261 3.253 3.268 3.222 3.276 641,241 3.2485 1.69%
2017-03-31 0 4.150 4.150 4.170 4.100 4.170 170,140 706,035 4.1497 3.207 3.207 3.222 3.168 3.222 220,198 3.2064 1.22%
2017-03-30 0 4.100 4.090 4.120 4.080 4.140 1,635,200 6,696,904 4.0955 3.168 3.160 3.183 3.152 3.199 2,116,306 3.1644 -1.68%
2017-03-29 0 4.170 4.150 4.170 4.130 4.190 1,367,200 5,667,728 4.1455 3.222 3.207 3.222 3.191 3.237 1,769,455 3.2031 -0.48%
2017-03-28 0 4.190 4.180 4.190 4.100 4.250 1,632,000 6,801,904 4.1678 3.237 3.230 3.237 3.168 3.284 2,112,164 3.2203 -1.41%
2017-03-27 0 4.250 4.240 4.250 4.240 4.360 574,400 2,463,608 4.2890 3.284 3.276 3.284 3.276 3.369 743,399 3.3140 -2.52%
2017-03-24 0 4.360 4.340 4.360 4.320 4.360 702,334 3,049,678 4.3422 3.369 3.353 3.369 3.338 3.369 908,974 3.3551 -0.23%
2017-03-23 0 4.370 4.370 4.390 4.330 4.420 655,200 2,863,360 4.3702 3.377 3.377 3.392 3.346 3.415 847,972 3.3767 0.69%
2017-03-22 0 4.340 4.330 4.360 4.330 4.380 651,200 2,835,008 4.3535 3.353 3.346 3.369 3.346 3.384 842,795 3.3638 -1.36%
2017-03-21 0 4.400 4.400 4.440 4.390 4.440 300,400 1,324,812 4.4102 3.400 3.400 3.431 3.392 3.431 388,783 3.4076 0.46%
2017-03-20 0 4.380 4.380 4.390 4.350 4.410 652,647 2,866,942 4.3928 3.384 3.384 3.392 3.361 3.407 844,668 3.3942 0.23%
2017-03-17 0 4.370 4.370 4.380 4.360 4.470 1,056,800 4,671,232 4.4202 3.377 3.377 3.384 3.369 3.454 1,367,730 3.4153 -1.13%
2017-03-16 0 4.420 4.410 4.420 4.340 4.420 581,800 2,551,810 4.3861 3.415 3.407 3.415 3.353 3.415 752,976 3.3890 1.38%
2017-03-15 0 4.360 4.360 4.370 4.340 4.400 769,460 3,358,847 4.3652 3.369 3.369 3.377 3.353 3.400 995,849 3.3728 0.69%
2017-03-14 0 4.330 4.330 4.340 4.240 4.350 804,041 3,459,815 4.3030 3.346 3.346 3.353 3.276 3.361 1,040,605 3.3248 1.88%
2017-03-13 0 4.250 4.240 4.250 4.200 4.250 212,960 899,139 4.2221 3.284 3.276 3.284 3.245 3.284 275,617 3.2623 1.43%
2017-03-10 0 4.190 4.180 4.190 4.140 4.200 624,000 2,602,240 4.1703 3.237 3.230 3.237 3.199 3.245 807,592 3.2222 0.48%
2017-03-09 0 4.170 4.160 4.170 4.140 4.210 876,900 3,648,271 4.1604 3.222 3.214 3.222 3.199 3.253 1,134,900 3.2146 -1.18%
2017-03-08 0 4.220 4.190 4.220 4.190 4.220 101,600 426,368 4.1965 3.261 3.237 3.261 3.237 3.261 131,493 3.2425 0.48%
2017-03-07 0 4.200 4.190 4.200 4.180 4.200 327,554 1,373,001 4.1917 3.245 3.237 3.245 3.230 3.245 423,926 3.2388 0.24%
2017-03-06 0 4.190 4.170 4.190 4.150 4.200 466,133 1,946,657 4.1762 3.237 3.222 3.237 3.207 3.245 603,278 3.2268 0.72%
2017-03-03 0 4.160 4.150 4.160 4.140 4.220 599,600 2,494,320 4.1600 3.214 3.207 3.214 3.199 3.261 776,013 3.2143 -1.19%
2017-03-02 0 4.210 4.190 4.220 4.190 4.260 509,114 2,149,002 4.2211 3.253 3.237 3.261 3.237 3.292 658,905 3.2615 -0.71%
2017-03-01 0 4.240 4.210 4.240 4.200 4.250 318,400 1,341,536 4.2134 3.276 3.253 3.276 3.245 3.284 412,079 3.2555 0.24%
2017-02-28 0 4.230 4.220 4.230 4.190 4.250 879,200 3,700,224 4.2086 3.268 3.261 3.268 3.237 3.284 1,137,877 3.2519 0.24%
2017-02-27 0 4.220 4.200 4.220 4.180 4.220 185,162 777,802 4.2007 3.261 3.245 3.261 3.230 3.261 239,640 3.2457 0.48%
2017-02-24 0 4.200 4.190 4.200 4.180 4.220 372,000 1,558,768 4.1902 3.245 3.237 3.245 3.230 3.261 481,449 3.2377 0.00%
2017-02-23 0 4.200 4.190 4.210 4.130 4.270 869,600 3,637,128 4.1825 3.245 3.237 3.253 3.191 3.299 1,125,452 3.2317 -1.18%
2017-02-22 0 4.250 4.220 4.250 4.220 4.260 740,820 3,143,822 4.2437 3.284 3.261 3.284 3.261 3.292 958,783 3.2790 0.71%
2017-02-21 0 4.220 4.200 4.220 4.100 4.230 1,188,813 4,965,951 4.1772 3.261 3.245 3.261 3.168 3.268 1,538,584 3.2276 2.93%
2017-02-20 0 4.100 4.090 4.100 4.080 4.100 704,800 2,889,032 4.0991 3.168 3.160 3.168 3.152 3.168 912,165 3.1672 0.49%
2017-02-17 0 4.080 4.070 4.080 4.060 4.090 426,400 1,736,504 4.0725 3.152 3.145 3.152 3.137 3.160 551,855 3.1467 0.25%
2017-02-16 0 4.070 4.060 4.070 4.060 4.100 709,046 2,894,996 4.0829 3.145 3.137 3.145 3.137 3.168 917,660 3.1548 -0.73%
2017-02-15 0 4.100 4.090 4.100 4.090 4.130 582,800 2,391,912 4.1042 3.168 3.160 3.168 3.160 3.191 754,270 3.1712 0.24%
2017-02-14 0 4.090 4.080 4.090 4.060 4.090 620,800 2,528,216 4.0725 3.160 3.152 3.160 3.137 3.160 803,451 3.1467 0.74%
2017-02-13 0 4.060 4.060 4.070 4.030 4.070 854,506 3,463,706 4.0535 3.137 3.137 3.145 3.114 3.145 1,105,917 3.1320 0.25%
2017-02-10 0 4.050 4.050 4.070 4.010 4.080 736,825 2,986,800 4.0536 3.129 3.129 3.145 3.098 3.152 953,612 3.1321 1.25%
2017-02-09 0 4.000 3.990 4.000 3.980 4.030 324,400 1,300,656 4.0094 3.091 3.083 3.091 3.075 3.114 419,844 3.0979 -0.50%
2017-02-08 0 4.020 4.020 4.030 4.020 4.070 689,600 2,789,856 4.0456 3.106 3.106 3.114 3.106 3.145 892,493 3.1259 -0.99%
2017-02-07 0 4.060 4.050 4.060 4.020 4.060 933,223 3,772,286 4.0422 3.137 3.129 3.137 3.106 3.137 1,207,794 3.1233 0.50%
2017-02-06 0 4.040 4.020 4.040 3.900 4.040 1,460,677 5,826,973 3.9892 3.122 3.106 3.122 3.013 3.122 1,890,435 3.0823 3.86%
2017-02-03 0 3.890 3.890 3.900 3.860 3.920 484,000 1,879,680 3.8836 3.006 3.006 3.013 2.982 3.029 626,402 3.0008 -0.51%
2017-02-02 0 3.910 3.900 3.910 3.890 3.930 278,400 1,086,464 3.9025 3.021 3.013 3.021 3.006 3.037 360,310 3.0154 0.00%
2017-02-01 0 3.910 3.890 3.910 3.870 3.940 128,800 501,128 3.8907 3.021 3.006 3.021 2.990 3.044 166,695 3.0063 0.00%
2017-01-27 0 3.910 3.890 3.920 3.860 3.910 542,000 2,117,028 3.9060 3.021 3.006 3.029 2.982 3.021 701,466 3.0180 0.77%
2017-01-26 0 3.880 3.880 3.900 3.850 3.910 1,486,240 5,780,111 3.8891 2.998 2.998 3.013 2.975 3.021 1,923,519 3.0050 -0.26%
2017-01-25 0 3.890 3.890 3.900 3.800 3.900 629,400 2,441,582 3.8792 3.006 3.006 3.013 2.936 3.013 814,581 2.9973 2.10%
2017-01-24 0 3.810 3.800 3.810 3.760 3.820 511,260 1,941,553 3.7976 2.944 2.936 2.944 2.905 2.952 661,682 2.9343 1.06%
2017-01-23 0 3.770 3.760 3.770 3.730 3.800 556,800 2,086,912 3.7480 2.913 2.905 2.913 2.882 2.936 720,621 2.8960 1.34%
2017-01-20 0 3.720 3.710 3.740 3.710 3.780 478,400 1,782,264 3.7255 2.874 2.867 2.890 2.867 2.921 619,154 2.8785 -1.33%
2017-01-19 0 3.770 3.750 3.770 3.730 3.780 265,940 997,074 3.7492 2.913 2.898 2.913 2.882 2.921 344,184 2.8969 -0.26%
2017-01-18 0 3.780 3.770 3.780 3.710 3.800 515,060 1,940,855 3.7682 2.921 2.913 2.921 2.867 2.936 666,600 2.9116 1.61%
2017-01-17 0 3.720 3.730 3.740 3.700 3.740 100,200 372,914 3.7217 2.874 2.882 2.890 2.859 2.890 129,681 2.8756 0.27%
2017-01-16 0 3.710 3.700 3.720 3.690 3.730 231,600 858,088 3.7050 2.867 2.859 2.874 2.851 2.882 299,741 2.8628 -0.27%
2017-01-13 0 3.720 3.720 3.730 3.710 3.750 312,880 1,166,326 3.7277 2.874 2.874 2.882 2.867 2.898 404,935 2.8803 -0.80%
2017-01-12 0 3.750 3.750 3.760 3.720 3.780 335,360 1,253,979 3.7392 2.898 2.898 2.905 2.874 2.921 434,029 2.8892 -0.53%
2017-01-11 0 3.770 3.770 3.780 3.710 3.800 980,040 3,707,484 3.7830 2.913 2.913 2.921 2.867 2.936 1,268,386 2.9230 0.80%
2017-01-10 0 3.740 3.740 3.760 3.670 3.760 812,434 3,030,779 3.7305 2.890 2.890 2.905 2.836 2.905 1,051,467 2.8824 0.54%
2017-01-09 0 3.720 3.710 3.720 3.600 3.730 683,080 2,533,791 3.7094 2.874 2.867 2.874 2.782 2.882 884,055 2.8661 0.00%
2017-01-06 0 3.720 3.710 3.730 3.610 3.770 437,116 1,611,594 3.6869 2.874 2.867 2.882 2.789 2.913 565,724 2.8487 1.64%
2017-01-05 0 3.660 3.650 3.670 3.640 3.660 161,920 592,118 3.6569 2.828 2.820 2.836 2.813 2.828 209,560 2.8255 0.27%
2017-01-04 0 3.650 3.650 3.660 3.590 3.660 359,200 1,305,216 3.6337 2.820 2.820 2.828 2.774 2.828 464,883 2.8076 1.67%
2017-01-03 0 3.590 3.580 3.610 3.560 3.610 144,000 516,888 3.5895 2.774 2.766 2.789 2.751 2.789 186,367 2.7735 0.84%
2016-12-30 0 3.560 3.520 3.570 3.550 3.560 33,885 120,622 3.5597 2.751 2.720 2.758 2.743 2.751 43,855 2.7505 0.00%
2016-12-29 0 3.560 3.510 3.560 3.500 3.560 41,040 144,321 3.5166 2.751 2.712 2.751 2.704 2.751 53,115 2.7172 0.00%
2016-12-28 0 3.560 3.530 3.560 3.460 3.560 518,437 1,815,838 3.5025 2.751 2.728 2.751 2.673 2.751 670,971 2.7063 0.85%
2016-12-23 0 3.530 3.500 3.530 3.460 3.530 162,400 568,704 3.5019 2.728 2.704 2.728 2.673 2.728 210,181 2.7058 0.00%
2016-12-22 0 3.530 3.460 3.530 3.500 3.530 76,800 269,512 3.5093 2.728 2.673 2.728 2.704 2.728 99,396 2.7115 1.44%
2016-12-21 0 3.480 3.480 3.530 3.460 3.520 571,125 1,993,149 3.4899 2.689 2.689 2.728 2.673 2.720 739,160 2.6965 0.00%
2016-12-20 0 3.480 3.460 3.480 3.420 3.540 692,800 2,406,776 3.4740 2.689 2.673 2.689 2.643 2.735 896,634 2.6842 -1.69%
2016-12-19 0 3.540 3.540 3.550 3.530 3.560 904,480 3,203,539 3.5419 2.735 2.735 2.743 2.728 2.751 1,170,595 2.7367 -1.94%
2016-12-16 0 3.610 3.630 3.660 3.520 3.630 597,600 2,128,240 3.5613 2.789 2.805 2.828 2.720 2.805 773,425 2.7517 1.98%
2016-12-15 0 3.540 3.530 3.550 3.520 3.600 570,267 2,017,158 3.5372 2.735 2.728 2.743 2.720 2.782 738,050 2.7331 -1.67%
2016-12-14 0 3.600 3.600 3.620 3.590 3.620 221,660 798,541 3.6025 2.782 2.782 2.797 2.774 2.797 286,876 2.7836 1.12%
2016-12-13 0 3.560 3.560 3.600 3.550 3.630 233,600 832,008 3.5617 2.751 2.751 2.782 2.743 2.805 302,329 2.7520 -1.39%
2016-12-12 0 3.610 3.590 3.600 3.600 3.650 436,062 1,579,797 3.6229 2.789 2.774 2.782 2.782 2.820 564,359 2.7993 -0.28%
2016-12-09 0 3.620 3.610 3.620 3.560 3.620 404,800 1,456,816 3.5989 2.797 2.789 2.797 2.751 2.797 523,900 2.7807 1.12%
2016-12-08 0 3.580 3.580 3.590 3.550 3.600 309,000 1,104,472 3.5743 2.766 2.766 2.774 2.743 2.782 399,913 2.7618 0.85%
2016-12-07 0 3.550 3.560 3.570 3.530 3.600 413,600 1,468,720 3.5511 2.743 2.751 2.758 2.728 2.782 535,289 2.7438 -0.84%
2016-12-06 0 3.580 3.580 3.600 3.540 3.590 336,413 1,196,576 3.5569 2.766 2.766 2.782 2.735 2.774 435,392 2.7483 0.85%
2016-12-05 0 3.550 3.530 3.550 3.510 3.570 198,400 700,080 3.5286 2.743 2.728 2.743 2.712 2.758 256,773 2.7265 -0.56%
2016-12-02 0 3.570 3.540 3.580 3.530 3.570 1,369,600 4,858,677 3.5475 2.758 2.735 2.766 2.728 2.758 1,772,561 2.7410 0.56%
2016-12-01 0 3.550 3.550 3.560 3.540 3.600 432,000 1,538,416 3.5611 2.743 2.743 2.751 2.735 2.782 559,102 2.7516 -0.84%
2016-11-30 0 3.580 3.560 3.590 3.550 3.590 398,400 1,421,336 3.5676 2.766 2.751 2.774 2.743 2.774 515,617 2.7566 -0.28%
2016-11-29 0 3.590 3.590 3.610 3.550 3.600 445,600 1,596,784 3.5834 2.774 2.774 2.789 2.743 2.782 576,704 2.7688 1.13%
2016-11-28 0 3.550 3.550 3.560 3.530 3.570 698,400 2,476,296 3.5457 2.743 2.743 2.751 2.728 2.758 903,882 2.7396 0.28%
2016-11-25 0 3.540 3.540 3.560 3.510 3.560 318,800 1,125,984 3.5319 2.735 2.735 2.751 2.712 2.751 412,597 2.7290 -0.84%
2016-11-24 0 3.570 3.550 3.570 3.510 3.570 195,388 691,770 3.5405 2.758 2.743 2.758 2.712 2.758 252,875 2.7356 0.85%
2016-11-23 0 3.540 3.540 3.560 3.520 3.560 926,000 3,283,432 3.5458 2.735 2.735 2.751 2.720 2.751 1,198,446 2.7397 -0.28%
2016-11-22 0 3.550 3.550 3.560 3.510 3.620 190,400 677,112 3.5563 2.743 2.743 2.751 2.712 2.797 246,419 2.7478 1.14%
2016-11-21 0 3.510 3.510 3.530 3.490 3.530 339,200 1,191,440 3.5125 2.712 2.712 2.728 2.697 2.728 438,999 2.7140 0.57%
2016-11-18 0 3.490 3.480 3.490 3.460 3.500 116,800 406,528 3.4805 2.697 2.689 2.697 2.673 2.704 151,165 2.6893 0.87%
2016-11-17 0 3.460 3.460 3.490 3.420 3.480 178,400 617,144 3.4593 2.673 2.673 2.697 2.643 2.689 230,889 2.6729 -0.29%
2016-11-16 0 3.470 3.450 3.470 3.420 3.500 617,600 2,128,952 3.4471 2.681 2.666 2.681 2.643 2.704 799,309 2.6635 -0.29%
2016-11-15 0 3.480 3.470 3.480 3.380 3.480 506,060 1,743,763 3.4458 2.689 2.681 2.689 2.612 2.689 654,952 2.6624 0.29%
2016-11-14 0 3.470 3.450 3.470 3.360 3.490 1,070,400 3,675,128 3.4334 2.681 2.666 2.681 2.596 2.697 1,385,331 2.6529 0.00%
2016-11-11 0 3.470 3.470 3.480 3.460 3.560 1,262,400 4,400,904 3.4861 2.681 2.681 2.689 2.673 2.751 1,633,821 2.6936 -2.25%
2016-11-10 0 3.550 3.530 3.540 3.520 3.630 1,397,200 4,945,348 3.5395 2.743 2.728 2.735 2.720 2.805 1,808,282 2.7348 -0.84%
2016-11-09 0 3.580 3.550 3.580 3.510 3.660 1,145,600 4,086,648 3.5673 2.766 2.743 2.766 2.712 2.828 1,482,656 2.7563 -1.65%
2016-11-08 0 3.640 3.640 3.660 3.640 3.680 210,207 768,717 3.6570 2.813 2.813 2.828 2.813 2.843 272,054 2.8256 0.00%
2016-11-07 0 3.640 3.620 3.640 3.590 3.730 1,152,800 4,210,816 3.6527 2.813 2.797 2.813 2.774 2.882 1,491,975 2.8223 -2.41%
2016-11-04 0 3.730 3.720 3.730 3.690 3.740 316,800 1,178,016 3.7185 2.882 2.874 2.882 2.851 2.890 410,008 2.8732 0.27%
2016-11-03 0 3.720 3.700 3.720 3.700 3.720 134,400 498,856 3.7117 2.874 2.859 2.874 2.859 2.874 173,943 2.8679 0.81%
2016-11-02 0 3.690 3.690 3.700 3.680 3.730 873,600 3,230,872 3.6983 2.851 2.851 2.859 2.843 2.882 1,130,629 2.8576 -1.34%
2016-11-01 0 3.740 3.730 3.740 3.720 3.750 541,653 2,025,252 3.7390 2.890 2.882 2.890 2.874 2.898 701,017 2.8890 0.27%
2016-10-31 0 3.730 3.720 3.730 3.720 3.750 96,000 357,380 3.7227 2.882 2.874 2.882 2.874 2.898 124,245 2.8764 -0.27%
2016-10-28 0 3.740 3.720 3.750 3.670 3.750 167,200 622,612 3.7238 2.890 2.874 2.898 2.836 2.898 216,393 2.8772 0.27%
2016-10-27 0 3.730 3.700 3.730 3.690 3.750 366,676 1,363,055 3.7173 2.882 2.859 2.882 2.851 2.898 474,559 2.8723 -0.27%
2016-10-26 0 3.740 3.730 3.740 3.700 3.760 151,200 563,864 3.7293 2.890 2.882 2.890 2.859 2.905 195,686 2.8815 -0.53%
2016-10-25 0 3.760 3.750 3.760 3.730 3.760 308,000 1,155,288 3.7509 2.905 2.898 2.905 2.882 2.905 398,619 2.8982 1.08%
2016-10-24 0 3.720 3.700 3.720 3.660 3.720 443,200 1,636,968 3.6935 2.874 2.859 2.874 2.828 2.874 573,598 2.8539 1.36%
2016-10-20 0 3.670 3.660 3.680 3.660 3.690 412,000 1,511,856 3.6696 2.836 2.828 2.843 2.828 2.851 533,218 2.8353 0.00%
2016-10-19 0 3.670 3.660 3.670 3.650 3.700 340,800 1,248,520 3.6635 2.836 2.828 2.836 2.820 2.859 441,070 2.8307 0.00%
2016-10-18 0 3.670 3.670 3.690 3.650 3.710 401,492 1,473,249 3.6694 2.836 2.836 2.851 2.820 2.867 519,618 2.8353 -0.27%
2016-10-17 0 3.680 3.660 3.690 3.650 3.710 248,800 912,232 3.6665 2.843 2.828 2.851 2.820 2.867 322,002 2.8330 -0.54%
2016-10-14 0 3.700 3.680 3.700 3.630 3.700 175,200 643,616 3.6736 2.859 2.843 2.859 2.805 2.859 226,747 2.8385 1.09%
2016-10-13 0 3.660 3.650 3.680 3.660 3.670 33,600 123,072 3.6629 2.828 2.820 2.843 2.828 2.836 43,486 2.8302 -0.54%
2016-10-12 0 3.680 3.670 3.690 3.660 3.690 470,400 1,729,264 3.6762 2.843 2.836 2.851 2.828 2.851 608,800 2.8404 -0.81%
2016-10-11 0 3.710 3.700 3.740 3.700 3.770 892,000 3,336,448 3.7404 2.867 2.859 2.890 2.859 2.913 1,154,443 2.8901 -1.33%
2016-10-07 0 3.760 3.760 3.770 3.750 3.790 551,360 2,082,530 3.7771 2.905 2.905 2.913 2.898 2.928 713,580 2.9184 -0.53%
2016-10-06 0 3.780 3.770 3.780 3.760 3.780 262,769 990,424 3.7692 2.921 2.913 2.921 2.905 2.921 340,080 2.9123 0.00%
2016-10-05 0 3.780 3.760 3.780 3.730 3.780 786,868 2,965,344 3.7685 2.921 2.905 2.921 2.882 2.921 1,018,379 2.9118 0.53%
2016-10-04 0 3.760 3.750 3.760 3.730 3.800 1,370,800 5,149,728 3.7567 2.905 2.898 2.905 2.882 2.936 1,774,114 2.9027 0.53%
2016-10-03 0 3.740 3.710 3.740 3.700 3.750 695,600 2,592,576 3.7271 2.890 2.867 2.890 2.859 2.898 900,258 2.8798 0.81%
2016-09-30 0 3.710 3.710 3.720 3.690 3.740 756,000 2,807,736 3.7139 2.867 2.867 2.874 2.851 2.890 978,429 2.8696 -1.33%
2016-09-29 0 3.760 3.730 3.760 3.720 3.760 314,800 1,176,116 3.7361 2.905 2.882 2.905 2.874 2.905 407,420 2.8867 0.53%
2016-09-28 0 3.740 3.740 3.750 3.710 3.770 541,600 2,025,600 3.7400 2.890 2.890 2.898 2.867 2.913 700,949 2.8898 -0.80%
2016-09-27 0 3.770 3.760 3.770 3.690 3.780 918,624 3,444,208 3.7493 2.913 2.905 2.913 2.851 2.921 1,188,900 2.8970 0.53%
2016-09-26 0 3.750 3.710 3.750 3.700 3.790 256,800 957,256 3.7276 2.898 2.867 2.898 2.859 2.928 332,355 2.8802 0.27%
2016-09-23 0 3.740 3.740 3.780 3.740 3.780 328,800 1,238,720 3.7674 2.890 2.890 2.921 2.890 2.921 425,539 2.9109 -0.80%
2016-09-22 0 3.770 3.740 3.770 3.740 3.790 501,333 1,885,804 3.7616 2.913 2.890 2.913 2.890 2.928 648,834 2.9064 1.07%
2016-09-21 0 3.730 3.720 3.730 3.700 3.740 552,800 2,054,312 3.7162 2.882 2.874 2.882 2.859 2.890 715,444 2.8714 0.54%
2016-09-20 0 3.710 3.710 3.730 3.710 3.770 175,200 652,700 3.7255 2.867 2.867 2.882 2.867 2.913 226,747 2.8785 -0.54%
2016-09-19 0 3.730 3.720 3.730 3.710 3.760 986,400 3,677,816 3.7285 2.882 2.874 2.882 2.867 2.905 1,276,617 2.8809 0.27%
2016-09-15 0 3.720 3.700 3.720 3.700 3.720 398,068 1,474,247 3.7035 2.874 2.859 2.874 2.859 2.874 515,187 2.8616 1.36%
2016-09-14 0 3.670 3.650 3.670 3.640 3.680 294,500 1,076,223 3.6544 2.836 2.820 2.836 2.813 2.843 381,147 2.8236 -0.27%
2016-09-13 0 3.680 3.630 3.680 3.620 3.740 380,800 1,392,792 3.6575 2.843 2.805 2.843 2.797 2.890 492,838 2.8261 0.00%
2016-09-12 0 3.680 3.660 3.680 3.640 3.700 436,800 1,598,880 3.6604 2.843 2.828 2.843 2.813 2.859 565,315 2.8283 -2.65%
2016-09-09 0 3.780 3.750 3.780 3.730 3.790 532,643 2,002,441 3.7594 2.921 2.898 2.921 2.882 2.928 689,356 2.9048 0.80%
2016-09-08 0 3.750 3.710 3.750 3.730 3.770 1,001,600 3,765,008 3.7590 2.898 2.867 2.898 2.882 2.913 1,296,289 2.9045 0.27%
2016-09-07 0 3.740 3.730 3.740 3.640 3.800 941,800 3,496,540 3.7126 2.890 2.882 2.890 2.813 2.936 1,218,895 2.8686 1.63%
2016-09-06 0 3.680 3.670 3.680 3.610 3.690 924,800 3,377,936 3.6526 2.843 2.836 2.843 2.789 2.851 1,196,893 2.8223 2.22%
2016-09-05 0 3.600 3.600 3.640 3.540 3.650 1,583,533 5,704,703 3.6025 2.782 2.782 2.813 2.735 2.820 2,049,437 2.7835 0.28%
2016-09-02 0 3.590 3.580 3.590 3.530 3.590 531,893 1,896,980 3.5665 2.774 2.766 2.774 2.728 2.774 688,386 2.7557 1.13%
2016-09-01 0 3.550 3.520 3.550 3.480 3.550 414,400 1,461,576 3.5270 2.743 2.720 2.743 2.689 2.743 536,324 2.7252 1.72%
2016-08-31 0 3.490 3.490 3.540 3.470 3.540 718,667 2,510,139 3.4928 2.697 2.697 2.735 2.681 2.735 930,112 2.6987 -1.41%
2016-08-30 0 3.540 3.510 3.540 3.470 3.540 352,000 1,234,072 3.5059 2.735 2.712 2.735 2.681 2.735 455,565 2.7089 -0.28%
2016-08-29 0 3.550 3.510 3.550 3.500 3.550 543,600 1,912,248 3.5177 2.743 2.712 2.743 2.704 2.743 703,537 2.7180 0.57%
2016-08-26 0 3.530 3.520 3.530 3.460 3.530 4,832,800 16,921,512 3.5014 2.728 2.720 2.728 2.673 2.728 6,254,698 2.7054 0.86%
2016-08-25 0 3.500 3.480 3.500 3.470 3.510 886,400 3,098,112 3.4952 2.704 2.689 2.704 2.681 2.712 1,147,195 2.7006 -0.57%
2016-08-24 0 3.520 3.510 3.520 3.490 3.530 362,974 1,274,104 3.5102 2.720 2.712 2.720 2.697 2.728 469,768 2.7122 -0.56%
2016-08-23 0 3.540 3.530 3.560 3.510 3.560 370,474 1,305,124 3.5228 2.735 2.728 2.751 2.712 2.751 479,474 2.7220 -0.56%
2016-08-22 0 3.560 3.550 3.560 3.540 3.590 218,400 777,560 3.5603 2.751 2.743 2.751 2.735 2.774 282,657 2.7509 0.00%
2016-08-19 0 3.560 3.540 3.560 3.530 3.570 586,400 2,082,312 3.5510 2.751 2.735 2.751 2.728 2.758 758,930 2.7437 -0.56%
2016-08-18 0 3.580 3.540 3.580 3.500 3.580 482,880 1,708,752 3.5387 2.766 2.735 2.766 2.704 2.766 624,952 2.7342 1.70%
2016-08-17 0 3.520 3.490 3.520 3.480 3.540 384,000 1,342,984 3.4974 2.720 2.697 2.720 2.689 2.735 496,980 2.7023 0.00%
2016-08-16 0 3.520 3.500 3.520 3.480 3.570 171,200 602,192 3.5175 2.720 2.704 2.720 2.689 2.758 221,570 2.7178 -0.85%
2016-08-15 0 3.550 3.530 3.550 3.520 3.580 248,240 874,872 3.5243 2.743 2.728 2.743 2.720 2.766 321,277 2.7231 0.85%
2016-08-12 0 3.520 3.510 3.520 3.470 3.560 804,000 2,815,761 3.5022 2.720 2.712 2.720 2.681 2.751 1,040,552 2.7060 0.57%
2016-08-11 0 3.500 3.460 3.500 3.410 3.520 934,600 3,245,200 3.4723 2.704 2.673 2.704 2.635 2.720 1,209,576 2.6829 2.64%
2016-08-10 0 3.410 3.410 3.430 3.400 3.450 278,400 953,904 3.4264 2.635 2.635 2.650 2.627 2.666 360,310 2.6475 -0.58%
2016-08-09 0 3.430 3.420 3.430 3.400 3.460 528,800 1,817,696 3.4374 2.650 2.643 2.650 2.627 2.673 684,383 2.6560 -0.29%
2016-08-08 0 3.440 3.420 3.440 3.370 3.440 259,200 880,696 3.3977 2.658 2.643 2.658 2.604 2.658 335,461 2.6253 1.18%
2016-08-05 0 3.400 3.370 3.400 3.360 3.400 93,760 317,177 3.3829 2.627 2.604 2.627 2.596 2.627 121,346 2.6138 1.49%
2016-08-04 0 3.350 3.350 3.370 3.330 3.370 312,800 1,044,696 3.3398 2.588 2.588 2.604 2.573 2.604 404,831 2.5806 0.90%
2016-08-03 0 3.320 3.320 3.340 3.310 3.390 734,400 2,449,280 3.3351 2.565 2.565 2.581 2.558 2.619 950,474 2.5769 -2.06%
2016-08-01 0 3.390 3.390 3.400 3.360 3.390 391,200 1,323,864 3.3841 2.619 2.619 2.627 2.596 2.619 506,298 2.6148 0.59%
2016-07-29 0 3.370 3.370 3.380 3.350 3.380 517,600 1,743,032 3.3675 2.604 2.604 2.612 2.588 2.612 669,887 2.6020 -0.88%
2016-07-28 0 3.400 3.380 3.400 3.360 3.400 573,600 1,940,280 3.3826 2.627 2.612 2.627 2.596 2.627 742,364 2.6137 0.29%
2016-07-27 0 3.390 3.390 3.420 3.380 3.420 504,400 1,714,680 3.3994 2.619 2.619 2.643 2.612 2.643 652,804 2.6266 -0.59%
2016-07-26 0 3.410 3.400 3.410 3.380 3.430 513,600 1,746,416 3.4003 2.635 2.627 2.635 2.612 2.650 664,711 2.6273 -0.29%
2016-07-25 0 3.420 3.410 3.420 3.380 3.460 510,400 1,741,064 3.4112 2.643 2.635 2.643 2.612 2.673 660,569 2.6357 -0.87%
2016-07-22 0 3.450 3.450 3.460 3.410 3.480 1,258,400 4,358,232 3.4633 2.666 2.666 2.673 2.635 2.689 1,628,644 2.6760 1.17%
2016-07-21 0 3.410 3.410 3.430 3.340 3.430 1,429,600 4,847,912 3.3911 2.635 2.635 2.650 2.581 2.650 1,850,214 2.6202 1.79%
2016-07-20 0 3.350 3.340 3.350 3.320 3.360 734,400 2,449,496 3.3354 2.588 2.581 2.588 2.565 2.596 950,474 2.5771 1.21%
2016-07-19 0 3.310 3.310 3.320 3.310 3.330 491,672 1,631,212 3.3177 2.558 2.558 2.565 2.558 2.573 636,331 2.5635 0.00%
2016-07-18 0 3.310 3.310 3.330 3.280 3.360 473,280 1,573,240 3.3241 2.558 2.558 2.573 2.534 2.596 612,528 2.5684 0.61%
2016-07-15 0 3.290 3.290 3.300 3.270 3.310 321,600 1,057,816 3.2892 2.542 2.542 2.550 2.527 2.558 416,221 2.5415 -0.60%
2016-07-14 0 3.310 3.300 3.310 3.270 3.330 120,800 399,512 3.3072 2.558 2.550 2.558 2.527 2.573 156,342 2.5554 0.91%
2016-07-13 0 3.280 3.280 3.300 3.240 3.300 260,624 854,213 3.2776 2.534 2.534 2.550 2.503 2.550 337,304 2.5325 0.92%
2016-07-12 0 3.250 3.210 3.250 3.190 3.250 456,800 1,472,832 3.2242 2.511 2.480 2.511 2.465 2.511 591,199 2.4913 0.93%
2016-07-11 0 3.220 3.220 3.270 3.200 3.260 734,080 2,366,758 3.2241 2.488 2.488 2.527 2.473 2.519 950,060 2.4912 0.62%
2016-07-08 0 3.200 3.200 3.210 3.180 3.260 504,800 1,617,020 3.2033 2.473 2.473 2.480 2.457 2.519 653,321 2.4751 -1.84%
2016-07-07 0 3.260 3.250 3.280 3.230 3.270 291,200 943,464 3.2399 2.519 2.511 2.534 2.496 2.527 376,876 2.5034 0.62%
2016-07-06 0 3.240 3.240 3.270 3.240 3.290 168,287 547,170 3.2514 2.503 2.503 2.527 2.503 2.542 217,800 2.5123 -0.61%
2016-07-05 0 3.260 3.260 3.300 3.250 3.300 155,684 506,825 3.2555 2.519 2.519 2.550 2.511 2.550 201,489 2.5154 -1.51%
2016-07-04 0 3.310 3.250 3.310 3.190 3.380 536,553 1,755,187 3.2712 2.558 2.511 2.558 2.465 2.612 694,417 2.5276 4.42%
2016-06-30 0 3.170 3.170 3.190 3.160 3.250 367,835 1,178,283 3.2033 2.449 2.449 2.465 2.442 2.511 476,059 2.4751 -0.63%
2016-06-29 0 3.190 3.170 3.190 3.150 3.210 136,800 435,384 3.1826 2.465 2.449 2.465 2.434 2.480 177,049 2.4591 0.31%
2016-06-28 0 3.180 3.160 3.180 3.130 3.180 209,600 660,886 3.1531 2.457 2.442 2.457 2.418 2.457 271,268 2.4363 -0.31%
2016-06-27 0 3.190 3.170 3.190 3.150 3.200 88,000 279,088 3.1715 2.465 2.449 2.465 2.434 2.473 113,891 2.4505 0.95%
2016-06-24 0 3.160 3.160 3.220 3.110 3.170 667,034 2,093,914 3.1391 2.442 2.442 2.488 2.403 2.449 863,288 2.4255 -0.63%
2016-06-23 0 3.180 3.170 3.180 3.150 3.180 139,200 441,880 3.1744 2.457 2.449 2.457 2.434 2.457 180,155 2.4528 0.00%
2016-06-22 0 3.180 3.180 3.200 3.170 3.210 148,800 475,600 3.1962 2.457 2.457 2.473 2.449 2.480 192,580 2.4696 0.00%
2016-06-21 0 3.180 3.180 3.190 3.140 3.200 301,600 956,104 3.1701 2.457 2.457 2.465 2.426 2.473 390,336 2.4494 1.60%
2016-06-20 0 3.130 3.130 3.180 3.070 3.190 228,800 716,816 3.1329 2.418 2.418 2.457 2.372 2.465 296,117 2.4207 -1.88%
2016-06-17 0 3.190 3.160 3.170 3.170 3.260 188,800 607,240 3.2163 2.465 2.442 2.449 2.449 2.519 244,348 2.4851 -0.93%
2016-06-16 0 3.220 3.220 3.240 3.210 3.230 60,304 194,336 3.2226 2.488 2.488 2.503 2.480 2.496 78,047 2.4900 0.00%
2016-06-15 0 3.220 3.220 3.250 3.180 3.260 214,000 690,640 3.2273 2.488 2.488 2.511 2.457 2.519 276,963 2.4936 -0.62%
2016-06-14 0 3.240 3.230 3.250 3.220 3.280 26,400 85,512 3.2391 2.503 2.496 2.511 2.488 2.534 34,167 2.5027 0.62%
2016-06-13 0 3.220 3.210 3.240 3.210 3.310 292,000 942,144 3.2265 2.488 2.480 2.503 2.480 2.558 377,912 2.4930 0.00%
2016-06-10 0 3.220 3.220 3.250 3.190 3.320 705,200 2,306,256 3.2704 2.488 2.488 2.511 2.465 2.565 912,683 2.5269 -1.53%
2016-06-08 0 3.270 3.240 3.270 3.200 3.270 571,200 1,848,504 3.2362 2.527 2.503 2.527 2.473 2.527 739,257 2.5005 0.31%
2016-06-07 0 3.260 3.260 3.290 3.260 3.290 60,800 199,192 3.2762 2.519 2.519 2.542 2.519 2.542 78,688 2.5314 0.62%
2016-06-06 0 3.240 3.240 3.280 3.240 3.320 573,600 1,882,064 3.2811 2.503 2.503 2.534 2.503 2.565 742,364 2.5352 -0.31%
2016-06-03 0 3.250 3.240 3.250 3.150 3.260 2,332,000 7,515,224 3.2227 2.511 2.503 2.511 2.434 2.519 3,018,117 2.4900 3.50%
2016-06-02 0 3.140 3.130 3.150 3.100 3.150 4,340,300 13,457,825 3.1007 2.426 2.418 2.434 2.395 2.434 5,617,296 2.3958 1.29%
2016-06-01 0 3.100 3.090 3.100 3.080 3.100 231,200 715,648 3.0954 2.395 2.388 2.395 2.380 2.395 299,223 2.3917 0.00%
2016-05-31 0 3.100 3.090 3.100 3.080 3.120 460,800 1,430,712 3.1048 2.395 2.388 2.395 2.380 2.411 596,376 2.3990 0.00%
2016-05-30 0 3.100 3.090 3.100 3.100 3.140 535,200 1,661,040 3.1036 2.395 2.388 2.395 2.395 2.426 692,666 2.3980 0.00%
2016-05-27 0 3.100 3.090 3.100 3.100 3.130 224,800 697,288 3.1018 2.395 2.388 2.395 2.395 2.418 290,940 2.3967 0.32%
2016-05-26 0 3.090 3.090 3.100 3.080 3.100 88,800 275,088 3.0978 2.388 2.388 2.395 2.380 2.395 114,927 2.3936 -0.64%
2016-05-25 0 3.110 3.090 3.110 3.080 3.120 764,000 2,371,776 3.1044 2.403 2.388 2.403 2.380 2.411 988,783 2.3987 0.32%
2016-05-24 0 3.100 3.090 3.110 3.080 3.110 179,200 554,488 3.0942 2.395 2.388 2.403 2.380 2.403 231,924 2.3908 -0.32%
2016-05-23 0 3.110 3.090 3.110 3.090 3.110 124,000 384,328 3.0994 2.403 2.388 2.403 2.388 2.403 160,483 2.3948 -0.32%
2016-05-20 0 3.120 3.110 3.120 3.080 3.130 185,600 576,272 3.1049 2.411 2.403 2.411 2.380 2.418 240,207 2.3991 0.65%
2016-05-19 0 3.100 3.090 3.110 3.080 3.120 251,200 777,600 3.0955 2.395 2.388 2.403 2.380 2.411 325,108 2.3918 -0.32%
2016-05-18 0 3.110 3.090 3.110 3.070 3.110 102,820 318,401 3.0967 2.403 2.388 2.403 2.372 2.403 133,072 2.3927 -0.64%
2016-05-17 0 3.130 3.070 3.140 3.070 3.130 175,200 541,600 3.0913 2.418 2.372 2.426 2.372 2.418 226,747 2.3886 0.97%
2016-05-16 0 3.100 3.100 3.110 3.080 3.120 185,320 573,552 3.0949 2.395 2.395 2.403 2.380 2.411 239,845 2.3913 -0.64%
2016-05-13 0 3.120 3.100 3.110 3.070 3.210 354,900 1,098,560 3.0954 2.411 2.395 2.403 2.372 2.480 459,318 2.3917 -0.64%
2016-05-12 0 3.140 3.130 3.150 3.120 3.150 108,800 341,352 3.1374 2.426 2.418 2.434 2.411 2.434 140,811 2.4242 0.32%
2016-05-11 0 3.130 3.120 3.140 3.110 3.140 298,400 931,344 3.1211 2.418 2.411 2.426 2.403 2.426 386,195 2.4116 -0.63%
2016-05-10 0 3.150 3.130 3.150 3.120 3.170 722,400 2,262,384 3.1318 2.434 2.418 2.434 2.411 2.449 934,943 2.4198 -0.32%
2016-05-09 0 3.160 3.140 3.160 3.140 3.170 887,200 2,794,544 3.1498 2.442 2.426 2.442 2.426 2.449 1,148,230 2.4338 0.64%
2016-05-06 0 3.140 3.130 3.140 3.130 3.170 1,197,600 3,776,728 3.1536 2.426 2.418 2.426 2.418 2.449 1,549,956 2.4367 -1.57%
2016-05-05 0 3.190 3.170 3.190 3.170 3.190 122,400 388,440 3.1735 2.465 2.449 2.465 2.449 2.465 158,412 2.4521 0.00%
2016-05-04 0 3.190 3.190 3.250 3.160 3.190 232,000 737,184 3.1775 2.465 2.465 2.511 2.442 2.465 300,259 2.4552 0.00%
2016-05-03 0 3.190 3.170 3.190 3.180 3.200 168,000 535,128 3.1853 2.465 2.449 2.465 2.457 2.473 217,429 2.4612 0.00%
2016-04-29 0 3.190 3.170 3.190 3.160 3.220 395,200 1,256,920 3.1805 2.465 2.449 2.465 2.442 2.488 511,475 2.4574 0.63%
2016-04-28 0 3.170 3.180 3.200 3.170 3.200 884,560 2,815,632 3.1831 2.449 2.457 2.473 2.449 2.473 1,144,814 2.4595 -0.31%
2016-04-27 0 3.180 3.180 3.190 3.180 3.200 454,720 1,450,313 3.1895 2.457 2.457 2.465 2.457 2.473 588,507 2.4644 -0.93%
2016-04-26 0 3.210 3.190 3.210 3.190 3.220 727,200 2,330,000 3.2041 2.480 2.465 2.480 2.465 2.488 941,156 2.4757 0.31%
2016-04-25 0 3.200 3.200 3.210 3.190 3.220 156,000 500,608 3.2090 2.473 2.473 2.480 2.465 2.488 201,898 2.4795 0.31%
2016-04-22 0 3.190 3.190 3.210 3.190 3.230 464,000 1,486,288 3.2032 2.465 2.465 2.480 2.465 2.496 600,517 2.4750 -0.93%
2016-04-21 0 3.220 3.220 3.240 3.190 3.240 977,320 3,155,454 3.2287 2.488 2.488 2.503 2.465 2.503 1,264,865 2.4947 0.00%
2016-04-20 0 3.220 3.220 3.240 3.200 3.260 443,400 1,436,246 3.2392 2.488 2.488 2.503 2.473 2.519 573,856 2.5028 0.94%
2016-04-19 0 3.190 3.190 3.210 3.170 3.220 341,600 1,093,008 3.1997 2.465 2.465 2.480 2.449 2.488 442,105 2.4723 0.00%
2016-04-18 0 3.190 3.190 3.200 3.180 3.220 864,800 2,761,304 3.1930 2.465 2.465 2.473 2.457 2.488 1,119,240 2.4671 -0.62%
2016-04-15 0 3.210 3.210 3.230 3.200 3.250 136,000 437,896 3.2198 2.480 2.480 2.496 2.473 2.511 176,014 2.4879 -0.31%
2016-04-14 0 3.220 3.210 3.230 3.190 3.240 603,800 1,944,052 3.2197 2.488 2.480 2.496 2.465 2.503 781,449 2.4878 0.62%
2016-04-13 0 3.200 3.180 3.200 3.150 3.200 1,549,600 4,922,432 3.1766 2.473 2.457 2.473 2.434 2.473 2,005,521 2.4544 1.91%
2016-04-12 0 3.140 3.140 3.160 3.140 3.210 1,520,800 4,792,184 3.1511 2.426 2.426 2.442 2.426 2.480 1,968,247 2.4347 -0.63%
2016-04-11 0 3.160 3.150 3.160 3.120 3.160 1,818,400 5,730,760 3.1515 2.442 2.434 2.442 2.411 2.442 2,353,407 2.4351 0.00%
2016-04-08 0 3.160 3.160 3.180 3.120 3.200 364,800 1,157,216 3.1722 2.442 2.442 2.457 2.411 2.473 472,131 2.4510 -0.32%
2016-04-07 0 3.170 3.160 3.190 3.150 3.220 477,600 1,518,504 3.1794 2.449 2.442 2.465 2.434 2.488 618,119 2.4567 -0.31%
2016-04-06 0 3.180 3.180 3.190 3.180 3.200 268,000 856,224 3.1949 2.457 2.457 2.465 2.457 2.473 346,851 2.4686 -0.31%
2016-04-05 0 3.190 3.190 3.220 3.190 3.270 434,400 1,398,616 3.2197 2.465 2.465 2.488 2.465 2.527 562,208 2.4877 -2.45%
2016-04-01 0 3.270 3.270 3.290 3.260 3.300 194,400 639,640 3.2903 2.527 2.527 2.542 2.519 2.550 251,596 2.5423 -0.91%
2016-03-31 0 3.300 3.300 3.320 3.300 3.380 685,600 2,308,064 3.3665 2.550 2.550 2.565 2.550 2.612 887,316 2.6012 -0.60%
2016-03-30 0 3.320 3.320 3.350 3.290 3.350 437,600 1,453,952 3.3226 2.565 2.565 2.588 2.542 2.588 566,350 2.5672 0.30%
2016-03-29 0 3.310 3.300 3.310 3.290 3.340 164,800 544,124 3.3017 2.558 2.550 2.558 2.542 2.581 213,287 2.5511 0.30%
2016-03-24 0 3.300 3.300 3.320 3.280 3.330 99,000 326,656 3.2996 2.550 2.550 2.565 2.534 2.573 128,128 2.5495 -0.90%
2016-03-23 0 3.330 3.320 3.330 3.300 3.330 95,200 315,960 3.3189 2.573 2.565 2.573 2.550 2.573 123,210 2.5644 1.22%
2016-03-22 0 3.290 3.290 3.300 3.280 3.320 211,544 696,734 3.2936 2.542 2.542 2.550 2.534 2.565 273,784 2.5448 -0.30%
2016-03-21 0 3.300 3.300 3.330 3.270 3.350 306,400 1,015,600 3.3146 2.550 2.550 2.573 2.527 2.588 396,548 2.5611 0.00%
2016-03-18 0 3.300 3.300 3.340 3.200 3.450 9,399,200 31,018,464 3.3001 2.550 2.550 2.581 2.473 2.666 12,164,617 2.5499 -1.49%
2016-03-17 0 3.350 3.350 3.390 3.350 3.390 26,400 89,224 3.3797 2.588 2.588 2.619 2.588 2.619 34,167 2.6114 0.30%
2016-03-16 0 3.340 3.330 3.340 3.320 3.410 1,479,200 4,961,672 3.3543 2.581 2.573 2.581 2.565 2.635 1,914,408 2.5918 -0.30%
2016-03-15 0 3.350 3.350 3.400 3.340 3.400 801,600 2,689,032 3.3546 2.588 2.588 2.627 2.581 2.627 1,037,445 2.5920 0.00%
2016-03-14 0 3.350 3.340 3.350 3.320 3.350 640,800 2,139,912 3.3394 2.588 2.581 2.588 2.565 2.588 829,335 2.5803 1.52%
2016-03-11 0 3.300 3.300 3.310 3.300 3.340 171,200 566,536 3.3092 2.550 2.550 2.558 2.550 2.581 221,570 2.5569 -0.60%
2016-03-10 0 3.320 3.320 3.330 3.300 3.400 92,000 309,736 3.3667 2.565 2.565 2.573 2.550 2.627 119,068 2.6013 -1.78%
2016-03-09 0 3.380 3.370 3.380 3.360 3.410 305,600 1,031,280 3.3746 2.612 2.604 2.612 2.596 2.635 395,513 2.6074 -0.29%
2016-03-08 0 3.390 3.390 3.400 3.390 3.480 736,000 2,506,096 3.4050 2.619 2.619 2.627 2.619 2.689 952,545 2.6309 -2.59%
2016-03-07 0 3.480 3.480 3.490 3.470 3.520 202,400 706,976 3.4930 2.689 2.689 2.697 2.681 2.720 261,950 2.6989 -0.29%
2016-03-04 0 3.490 3.470 3.490 3.410 3.510 1,034,400 3,615,296 3.4951 2.697 2.681 2.697 2.635 2.712 1,338,739 2.7005 3.56%
2016-03-03 0 3.370 3.370 3.390 3.370 3.460 629,600 2,142,760 3.4034 2.604 2.604 2.619 2.604 2.673 814,840 2.6297 -2.88%
2016-03-02 0 3.470 3.470 3.500 3.410 3.540 262,400 903,584 3.4435 2.681 2.681 2.704 2.635 2.735 339,603 2.6607 0.87%
2016-03-01 0 3.440 3.410 3.440 3.410 3.440 98,400 337,600 3.4309 2.658 2.635 2.658 2.635 2.658 127,351 2.6509 1.47%
2016-02-29 0 3.390 3.350 3.390 3.310 3.410 187,200 634,216 3.3879 2.619 2.588 2.619 2.558 2.635 242,278 2.6177 -0.88%
2016-02-26 0 3.420 3.340 3.430 3.380 3.420 431,200 1,466,216 3.4003 2.643 2.581 2.650 2.612 2.643 558,067 2.6273 1.48%
2016-02-25 0 3.370 3.330 3.430 - - 0 0 - 2.604 2.573 2.650 - - 0 - 0.00%
2016-02-24 0 3.370 3.350 3.370 3.350 3.370 33,633 112,949 3.3583 2.604 2.588 2.604 2.588 2.604 43,528 2.5948 -0.88%
2016-02-23 0 3.400 3.370 3.410 3.360 3.400 35,200 119,056 3.3823 2.627 2.604 2.635 2.596 2.627 45,556 2.6134 0.89%
2016-02-22 0 3.370 3.370 3.410 3.310 3.400 108,300 367,423 3.3926 2.604 2.604 2.635 2.558 2.627 140,164 2.6214 1.81%
2016-02-19 0 3.310 3.310 3.440 3.240 3.440 116,800 387,000 3.3134 2.558 2.558 2.658 2.503 2.658 151,165 2.5601 0.30%
2016-02-18 0 3.300 3.300 3.340 3.240 3.340 184,000 609,600 3.3130 2.550 2.550 2.581 2.503 2.581 238,136 2.5599 2.48%
2016-02-17 0 3.220 3.200 3.260 3.190 3.220 24,000 76,728 3.1970 2.488 2.473 2.519 2.465 2.488 31,061 2.4702 0.94%
2016-02-16 0 3.190 3.170 3.460 3.100 3.260 200,800 640,304 3.1888 2.465 2.449 2.673 2.395 2.519 259,879 2.4639 0.95%
2016-02-15 0 3.160 3.160 3.180 3.160 3.220 72,800 231,888 3.1853 2.442 2.442 2.457 2.442 2.488 94,219 2.4612 0.00%
2016-02-12 0 3.160 3.080 3.160 3.060 3.160 28,800 89,064 3.0925 2.442 2.380 2.442 2.364 2.442 37,273 2.3895 1.28%
2016-02-11 0 3.120 3.060 3.100 3.060 3.140 85,680 265,437 3.0980 2.411 2.364 2.395 2.364 2.426 110,889 2.3937 -0.95%
2016-02-05 0 3.150 3.110 3.150 3.110 3.150 11,200 35,088 3.1329 2.434 2.403 2.434 2.403 2.434 14,495 2.4207 0.96%
2016-02-04 0 3.120 3.110 3.160 3.080 3.160 142,400 447,408 3.1419 2.411 2.403 2.442 2.380 2.442 184,297 2.4277 0.65%
2016-02-03 0 3.100 3.100 3.150 3.080 3.170 692,000 2,149,536 3.1063 2.395 2.395 2.434 2.380 2.449 895,599 2.4001 -2.21%
2016-02-02 0 3.170 3.170 3.190 3.170 3.180 16,000 50,728 3.1705 2.449 2.449 2.465 2.449 2.457 20,707 2.4497 0.00%
2016-02-01 0 3.170 3.170 3.200 3.160 3.250 102,400 325,792 3.1816 2.449 2.449 2.473 2.442 2.511 132,528 2.4583 -3.06%
2016-01-29 0 3.270 3.220 3.280 3.190 3.280 37,272 119,726 3.2122 2.527 2.488 2.534 2.465 2.534 48,238 2.4820 3.48%
2016-01-28 0 3.160 3.160 3.190 3.050 3.210 113,400 357,008 3.1482 2.442 2.442 2.465 2.357 2.480 146,764 2.4325 0.64%
2016-01-27 0 3.140 3.140 3.190 3.140 3.190 76,256 241,723 3.1699 2.426 2.426 2.465 2.426 2.465 98,692 2.4493 0.96%
2016-01-26 0 3.110 3.100 3.210 3.060 3.200 974,400 3,020,928 3.1003 2.403 2.395 2.480 2.364 2.473 1,261,086 2.3955 -2.81%
2016-01-25 0 3.200 3.180 3.200 3.200 3.270 107,200 345,248 3.2206 2.473 2.457 2.473 2.473 2.527 138,740 2.4884 0.63%
2016-01-22 0 3.180 3.180 3.240 3.170 3.220 1,004,800 3,203,720 3.1884 2.457 2.457 2.503 2.449 2.488 1,300,431 2.4636 1.92%
2016-01-21 0 3.120 3.120 3.210 3.100 3.270 861,600 2,738,272 3.1781 2.411 2.411 2.480 2.395 2.527 1,115,098 2.4556 -3.70%
2016-01-20 0 3.240 3.240 3.270 3.210 3.310 465,666 1,523,229 3.2711 2.503 2.503 2.527 2.480 2.558 602,673 2.5275 -2.70%
2016-01-19 0 3.330 3.330 3.380 3.300 3.370 80,600 267,134 3.3143 2.573 2.573 2.612 2.550 2.604 104,314 2.5609 1.22%
2016-01-18 0 3.290 3.290 3.340 3.290 3.370 1,281,600 4,290,824 3.3480 2.542 2.542 2.581 2.542 2.604 1,658,670 2.5869 -2.37%
2016-01-15 0 3.370 3.310 3.440 3.310 3.410 226,400 762,240 3.3668 2.604 2.558 2.658 2.558 2.635 293,011 2.6014 0.00%
2016-01-14 0 3.370 3.370 3.400 3.370 3.440 46,600 158,302 3.3970 2.604 2.604 2.627 2.604 2.658 60,311 2.6248 -1.17%
2016-01-13 0 3.410 3.410 3.480 3.410 3.520 66,402 229,862 3.4617 2.635 2.635 2.689 2.635 2.720 85,939 2.6747 0.29%
2016-01-12 0 3.400 3.400 3.420 3.360 3.430 390,400 1,327,424 3.4002 2.627 2.627 2.643 2.596 2.650 505,263 2.6272 1.49%
2016-01-11 0 3.350 3.350 3.380 3.350 3.470 200,000 680,192 3.4010 2.588 2.588 2.612 2.588 2.681 258,844 2.6278 -3.18%
2016-01-08 0 3.460 3.460 3.500 3.450 3.510 49,600 172,304 3.4739 2.673 2.673 2.704 2.666 2.712 64,193 2.6841 0.58%
2016-01-07 0 3.440 3.440 3.480 3.420 3.470 280,359 966,696 3.4481 2.658 2.658 2.689 2.643 2.681 362,846 2.6642 -1.43%
2016-01-06 0 3.490 3.480 3.550 3.470 3.550 100,960 353,089 3.4973 2.697 2.689 2.743 2.681 2.743 130,664 2.7023 -1.41%
2016-01-05 0 3.540 3.500 3.540 3.480 3.630 144,000 506,568 3.5178 2.735 2.704 2.735 2.689 2.805 186,367 2.7181 2.02%
2016-01-04 0 3.470 3.470 3.480 3.470 3.580 527,200 1,843,576 3.4969 2.681 2.681 2.689 2.681 2.766 682,312 2.7020 -2.80%
2015-12-31 0 3.570 3.570 3.630 3.570 3.620 121,184 434,788 3.5878 2.758 2.758 2.805 2.758 2.797 156,839 2.7722 -0.56%
2015-12-30 0 3.590 3.570 3.610 3.570 3.600 20,800 74,728 3.5927 2.774 2.758 2.789 2.758 2.782 26,920 2.7760 0.56%
2015-12-29 0 3.570 3.570 3.580 3.570 3.620 140,800 506,792 3.5994 2.758 2.758 2.766 2.758 2.797 182,226 2.7811 0.85%
2015-12-28 0 3.540 3.540 3.600 3.520 3.620 325,600 1,174,952 3.6086 2.735 2.735 2.782 2.720 2.797 421,397 2.7882 -2.21%
2015-12-24 0 3.620 3.640 3.660 3.560 3.640 123,200 442,384 3.5908 2.797 2.813 2.828 2.751 2.813 159,448 2.7745 2.55%
2015-12-23 0 3.530 3.530 3.560 3.510 3.560 88,800 314,672 3.5436 2.728 2.728 2.751 2.712 2.751 114,927 2.7380 0.28%
2015-12-22 0 3.520 3.520 3.550 3.480 3.560 281,600 993,648 3.5286 2.720 2.720 2.743 2.689 2.751 364,452 2.7264 1.44%
2015-12-21 0 3.470 3.470 3.490 3.470 3.500 119,200 415,176 3.4830 2.681 2.681 2.697 2.681 2.704 154,271 2.6912 -1.14%
2015-12-18 0 3.510 3.510 3.570 3.450 3.550 750,818 2,612,765 3.4799 2.712 2.712 2.758 2.666 2.743 971,722 2.6888 1.15%
2015-12-17 0 3.470 3.470 3.510 3.470 3.500 38,400 134,072 3.4915 2.681 2.681 2.712 2.681 2.704 49,698 2.6977 -0.57%
2015-12-16 0 3.490 3.490 3.500 3.480 3.540 88,000 308,040 3.5005 2.697 2.697 2.704 2.689 2.735 113,891 2.7047 0.87%
2015-12-15 0 3.460 3.460 3.470 3.460 3.470 20,400 70,642 3.4628 2.673 2.673 2.681 2.673 2.681 26,402 2.6756 -0.29%
2015-12-14 0 3.470 3.440 3.490 3.450 3.580 431,631 1,500,067 3.4753 2.681 2.658 2.697 2.666 2.766 558,625 2.6853 -0.57%
2015-12-11 0 3.490 3.480 3.490 3.480 3.530 74,400 259,848 3.4926 2.697 2.689 2.697 2.689 2.728 96,290 2.6986 -0.85%
2015-12-10 0 3.520 3.500 3.540 3.520 3.550 64,400 227,512 3.5328 2.720 2.704 2.735 2.720 2.743 83,348 2.7297 -0.28%
2015-12-09 0 3.530 3.530 3.560 3.520 3.560 124,800 442,648 3.5469 2.728 2.728 2.751 2.720 2.751 161,518 2.7405 0.57%
2015-12-08 0 3.510 3.510 3.570 3.510 3.580 246,400 873,592 3.5454 2.712 2.712 2.758 2.712 2.766 318,895 2.7394 -1.96%
2015-12-07 0 3.580 3.580 3.590 3.560 3.610 925,600 3,312,672 3.5789 2.766 2.766 2.774 2.751 2.789 1,197,928 2.7653 1.13%
2015-12-04 0 3.540 3.490 3.550 3.490 3.570 53,600 188,192 3.5110 2.735 2.697 2.743 2.697 2.758 69,370 2.7129 0.57%
2015-12-03 0 3.520 3.500 3.520 3.490 3.560 140,460 493,771 3.5154 2.720 2.704 2.720 2.697 2.751 181,786 2.7162 -2.22%
2015-12-02 0 3.600 3.530 3.620 3.500 3.700 566,400 2,035,536 3.5938 2.782 2.728 2.797 2.704 2.859 733,045 2.7768 3.45%
2015-12-01 0 3.480 3.480 3.500 3.470 3.510 293,600 1,027,256 3.4988 2.689 2.689 2.704 2.681 2.712 379,982 2.7034 -0.85%
2015-11-30 0 3.510 3.460 3.510 3.430 3.530 138,400 479,384 3.4638 2.712 2.673 2.712 2.650 2.728 179,120 2.6763 2.03%
2015-11-27 0 3.440 3.420 3.440 3.420 3.500 37,600 130,256 3.4643 2.658 2.643 2.658 2.643 2.704 48,663 2.6767 0.29%
2015-11-26 0 3.430 3.430 3.480 3.400 3.530 184,536 636,694 3.4502 2.650 2.650 2.689 2.627 2.728 238,830 2.6659 -2.28%
2015-11-25 0 3.510 3.490 3.510 3.490 3.520 178,100 622,274 3.4940 2.712 2.697 2.712 2.697 2.720 230,500 2.6997 0.86%
2015-11-24 0 3.480 3.470 3.490 3.400 3.490 186,400 641,208 3.4400 2.689 2.681 2.697 2.627 2.697 241,242 2.6579 -0.57%
2015-11-23 0 3.500 3.470 3.500 3.450 3.530 350,000 1,223,064 3.4945 2.704 2.681 2.704 2.666 2.728 452,976 2.7001 0.00%
2015-11-20 0 3.500 3.500 3.530 3.470 3.570 332,800 1,175,016 3.5307 2.704 2.704 2.728 2.681 2.758 430,716 2.7281 0.29%
2015-11-19 0 3.490 3.480 3.490 3.460 3.520 309,600 1,077,892 3.4816 2.697 2.689 2.697 2.673 2.720 400,690 2.6901 1.75%
2015-11-18 0 3.430 3.430 3.440 3.430 3.470 882,600 3,043,472 3.4483 2.650 2.650 2.658 2.650 2.681 1,142,277 2.6644 -0.29%
2015-11-17 0 3.440 3.430 3.460 3.430 3.490 300,000 1,035,320 3.4511 2.658 2.650 2.673 2.650 2.697 388,265 2.6665 0.29%
2015-11-16 0 3.430 3.410 3.430 3.400 3.450 224,800 772,184 3.4350 2.650 2.635 2.650 2.627 2.666 290,940 2.6541 -0.29%
2015-11-13 0 3.440 3.410 3.440 3.410 3.440 99,200 339,288 3.4202 2.658 2.635 2.658 2.635 2.658 128,386 2.6427 -0.29%
2015-11-12 0 3.450 3.450 3.480 3.410 3.480 408,200 1,403,300 3.4378 2.666 2.666 2.689 2.635 2.689 528,300 2.6563 0.00%
2015-11-11 0 3.450 3.440 3.450 3.450 3.460 65,600 226,688 3.4556 2.666 2.658 2.666 2.666 2.673 84,901 2.6700 -0.29%
2015-11-10 0 3.460 3.450 3.460 3.450 3.480 272,800 945,248 3.4650 2.673 2.666 2.673 2.666 2.689 353,063 2.6773 -1.42%
2015-11-09 0 3.510 3.490 3.510 3.480 3.510 26,400 92,304 3.4964 2.712 2.697 2.712 2.689 2.712 34,167 2.7015 0.57%
2015-11-06 0 3.490 3.480 3.490 3.480 3.490 96,200 335,514 3.4877 2.697 2.689 2.697 2.689 2.697 124,504 2.6948 0.58%
2015-11-05 0 3.470 3.470 3.490 3.470 3.490 204,000 710,864 3.4846 2.681 2.681 2.697 2.681 2.697 264,021 2.6925 -0.29%
2015-11-04 0 3.480 3.470 3.480 3.450 3.490 707,200 2,462,336 3.4818 2.689 2.681 2.689 2.666 2.697 915,271 2.6903 0.87%
2015-11-03 0 3.450 3.450 3.470 3.450 3.500 66,400 230,720 3.4747 2.666 2.666 2.681 2.666 2.704 85,936 2.6848 -0.29%
2015-11-02 0 3.460 3.450 3.460 3.450 3.530 388,080 1,346,416 3.4694 2.673 2.666 2.673 2.666 2.728 502,260 2.6807 0.00%
2015-10-30 0 3.460 3.460 3.500 3.410 3.580 429,600 1,499,800 3.4912 2.673 2.673 2.704 2.635 2.766 555,996 2.6975 -3.08%
2015-10-29 0 3.570 3.560 3.570 3.560 3.600 258,060 922,127 3.5733 2.758 2.751 2.758 2.751 2.782 333,986 2.7610 -0.28%
2015-10-28 0 3.580 3.570 3.580 3.560 3.600 136,800 491,000 3.5892 2.766 2.758 2.766 2.751 2.782 177,049 2.7732 -0.56%
2015-10-27 0 3.600 3.570 3.580 3.540 3.630 683,133 2,430,014 3.5572 2.782 2.758 2.766 2.735 2.805 884,123 2.7485 0.28%
2015-10-26 0 3.590 3.580 3.600 3.580 3.720 1,183,200 4,280,928 3.6181 2.774 2.766 2.782 2.766 2.874 1,531,319 2.7956 -1.30%
2015-10-23 0 3.990 3.980 4.000 3.960 4.000 1,322,800 5,283,032 3.9938 2.810 2.803 2.817 2.789 2.817 1,878,027 2.8131 -0.99%
2015-10-22 0 4.030 4.030 4.040 3.960 4.050 852,800 3,396,616 3.9829 2.839 2.839 2.846 2.789 2.853 1,210,751 2.8054 1.00%
2015-10-20 0 3.990 3.980 4.000 3.960 4.000 598,400 2,385,208 3.9860 2.810 2.803 2.817 2.789 2.817 849,570 2.8075 0.00%
2015-10-19 0 3.990 3.990 4.000 3.990 4.100 828,000 3,313,920 4.0023 2.810 2.810 2.817 2.810 2.888 1,175,542 2.8191 0.25%
2015-10-16 0 3.980 3.980 4.000 3.980 4.010 3,908,000 15,627,156 3.9988 2.803 2.803 2.817 2.803 2.824 5,548,329 2.8166 -0.75%
2015-10-15 0 4.010 4.000 4.010 3.980 4.040 4,618,400 18,490,288 4.0036 2.824 2.817 2.824 2.803 2.846 6,556,910 2.8200 0.75%
2015-10-14 0 3.980 3.980 3.990 3.900 4.030 2,538,900 10,085,521 3.9724 2.803 2.803 2.810 2.747 2.839 3,604,568 2.7980 3.38%
2015-10-13 0 3.850 3.830 3.850 3.800 3.860 155,000 595,822 3.8440 2.712 2.698 2.712 2.677 2.719 220,059 2.7076 1.32%
2015-10-12 0 3.800 3.800 3.820 3.740 3.820 261,600 992,052 3.7922 2.677 2.677 2.691 2.634 2.691 371,403 2.6711 -0.26%
2015-10-09 0 3.810 3.800 3.810 3.780 3.830 195,200 743,648 3.8097 2.684 2.677 2.684 2.662 2.698 277,133 2.6834 1.33%
2015-10-08 0 3.760 3.760 3.770 3.750 3.800 157,600 594,544 3.7725 2.648 2.648 2.655 2.641 2.677 223,750 2.6572 0.00%
2015-10-07 0 3.760 3.740 3.780 3.670 3.800 352,000 1,322,128 3.7560 2.648 2.634 2.662 2.585 2.677 499,747 2.6456 1.90%
2015-10-06 0 3.690 3.670 3.700 3.670 3.750 186,400 690,040 3.7019 2.599 2.585 2.606 2.585 2.641 264,639 2.6075 -1.34%
2015-10-05 0 3.740 3.730 3.750 3.640 3.780 342,400 1,285,731 3.7551 2.634 2.627 2.641 2.564 2.662 486,118 2.6449 -0.27%
2015-10-02 0 3.750 3.730 3.760 3.720 3.780 394,400 1,480,536 3.7539 2.641 2.627 2.648 2.620 2.662 559,944 2.6441 1.08%
2015-09-30 0 3.710 3.690 3.710 3.670 3.740 348,800 1,295,016 3.7128 2.613 2.599 2.613 2.585 2.634 495,204 2.6151 1.09%
2015-09-29 0 3.670 3.670 3.690 3.660 3.780 405,312 1,500,445 3.7020 2.585 2.585 2.599 2.578 2.662 575,436 2.6075 -2.65%
2015-09-25 0 3.770 3.740 3.770 3.710 3.790 115,200 433,720 3.7649 2.655 2.634 2.655 2.613 2.670 163,554 2.6519 0.53%
2015-09-24 0 3.750 3.740 3.830 3.720 4.040 1,412,001 5,222,325 3.6985 2.641 2.634 2.698 2.620 2.846 2,004,669 2.6051 2.74%
2015-09-23 0 3.650 3.650 3.660 3.650 3.750 368,000 1,355,320 3.6829 2.571 2.571 2.578 2.571 2.641 522,463 2.5941 -1.88%
2015-09-22 0 3.720 3.720 3.770 3.640 3.820 785,600 2,925,984 3.7245 2.620 2.620 2.655 2.564 2.691 1,115,345 2.6234 1.64%
2015-09-21 0 3.660 3.630 3.670 3.580 3.700 361,600 1,317,448 3.6434 2.578 2.557 2.585 2.522 2.606 513,377 2.5662 1.10%
2015-09-18 0 3.620 3.590 3.630 3.560 3.630 1,284,800 4,622,432 3.5978 2.550 2.529 2.557 2.508 2.557 1,824,077 2.5341 1.69%
2015-09-17 0 3.560 3.550 3.560 3.540 3.560 191,020 678,989 3.5545 2.508 2.500 2.508 2.493 2.508 271,198 2.5037 0.56%
2015-09-16 0 3.540 3.530 3.540 3.500 3.540 320,000 1,125,264 3.5165 2.493 2.486 2.493 2.465 2.493 454,316 2.4768 0.85%
2015-09-15 0 3.510 3.510 3.520 3.460 3.550 308,800 1,088,168 3.5239 2.472 2.472 2.479 2.437 2.500 438,415 2.4821 0.29%
2015-09-14 0 3.500 3.500 3.530 3.470 3.560 180,800 632,272 3.4971 2.465 2.465 2.486 2.444 2.508 256,688 2.4632 -0.85%
2015-09-11 0 3.530 3.520 3.530 3.500 3.540 406,400 1,431,720 3.5229 2.486 2.479 2.486 2.465 2.493 576,981 2.4814 0.86%
2015-09-10 0 3.500 3.490 3.520 3.500 3.540 1,118,400 3,940,344 3.5232 2.465 2.458 2.479 2.465 2.493 1,587,833 2.4816 -1.41%
2015-09-09 0 3.550 3.500 3.550 3.480 3.550 806,140 2,832,754 3.5140 2.500 2.465 2.500 2.451 2.500 1,144,506 2.4751 1.14%
2015-09-08 0 3.510 3.470 3.510 3.420 3.550 480,000 1,670,864 3.4810 2.472 2.444 2.472 2.409 2.500 681,473 2.4518 1.74%
2015-09-07 0 3.450 3.450 3.480 3.450 3.500 357,600 1,255,628 3.5113 2.430 2.430 2.451 2.430 2.465 507,698 2.4732 -2.82%
2015-09-04 0 3.550 3.500 3.550 3.500 3.550 57,760 203,504 3.5233 2.500 2.465 2.500 2.465 2.500 82,004 2.4816 2.60%
2015-09-02 0 3.460 3.440 3.490 3.420 3.510 730,000 2,532,132 3.4687 2.437 2.423 2.458 2.409 2.472 1,036,407 2.4432 -2.26%
2015-09-01 0 3.540 3.500 3.540 3.440 3.560 614,133 2,165,350 3.5259 2.493 2.465 2.493 2.423 2.508 871,907 2.4835 0.85%
2015-08-31 0 3.510 3.500 3.530 3.500 3.620 368,000 1,310,000 3.5598 2.472 2.465 2.486 2.465 2.550 522,463 2.5074 -4.36%
2015-08-28 0 3.670 3.640 3.670 3.660 3.740 235,200 869,424 3.6965 2.585 2.564 2.585 2.578 2.634 333,922 2.6037 0.55%
2015-08-27 0 3.720 3.720 3.750 3.690 3.800 133,600 505,984 3.7873 2.571 2.571 2.592 2.550 2.626 193,314 2.6174 3.33%
2015-08-26 0 3.600 3.600 3.640 3.550 3.740 858,400 3,130,212 3.6466 2.488 2.488 2.516 2.453 2.585 1,242,074 2.5201 -2.70%
2015-08-25 0 3.700 3.700 3.720 3.640 4.100 923,760 3,535,874 3.8277 2.557 2.557 2.571 2.516 2.834 1,336,647 2.6453 1.65%
2015-08-24 0 3.640 3.630 3.670 3.600 3.750 443,200 1,628,752 3.6750 2.516 2.509 2.536 2.488 2.592 641,294 2.5398 -6.43%
2015-08-21 0 3.890 3.840 3.900 3.830 3.930 848,000 3,315,880 3.9102 2.688 2.654 2.695 2.647 2.716 1,227,025 2.7024 -0.77%
2015-08-20 0 3.920 3.920 3.950 3.860 4.020 797,884 3,140,613 3.9362 2.709 2.709 2.730 2.668 2.778 1,154,509 2.7203 -3.69%
2015-08-19 0 4.070 4.060 4.070 4.020 4.100 360,000 1,465,576 4.0710 2.813 2.806 2.813 2.778 2.834 520,907 2.8135 -0.49%
2015-08-18 0 4.090 4.050 4.090 4.050 4.180 87,200 357,688 4.1019 2.827 2.799 2.827 2.799 2.889 126,175 2.8349 0.00%
2015-08-17 0 4.090 4.040 4.090 3.900 4.090 100,000 402,936 4.0294 2.827 2.792 2.827 2.695 2.827 144,696 2.7847 -0.24%
2015-08-14 0 4.100 4.080 4.100 4.000 4.110 73,900 302,037 4.0871 2.834 2.820 2.834 2.764 2.840 106,931 2.8246 1.49%
2015-08-13 0 4.040 4.030 4.050 4.020 4.090 236,800 961,164 4.0590 2.792 2.785 2.799 2.778 2.827 342,641 2.8052 -0.49%
2015-08-12 0 4.060 4.040 4.060 4.000 4.150 416,000 1,690,404 4.0635 2.806 2.792 2.806 2.764 2.868 601,937 2.8083 -3.10%
2015-08-11 0 4.190 4.160 4.190 4.160 4.270 232,800 977,196 4.1976 2.896 2.875 2.896 2.875 2.951 336,853 2.9010 -0.71%
2015-08-10 0 4.220 4.220 4.250 4.220 4.270 66,400 282,344 4.2522 2.916 2.916 2.937 2.916 2.951 96,078 2.9387 -0.47%
2015-08-07 0 4.240 4.230 4.270 4.210 4.330 235,466 1,004,187 4.2647 2.930 2.923 2.951 2.910 2.992 340,711 2.9473 -1.62%
2015-08-06 0 4.310 4.300 4.320 4.220 4.340 1,038,400 4,437,709 4.2736 2.979 2.972 2.986 2.916 2.999 1,502,527 2.9535 0.70%
2015-08-05 0 4.280 4.250 4.350 4.250 4.350 230,600 983,178 4.2636 2.958 2.937 3.006 2.937 3.006 333,670 2.9466 -0.47%
2015-08-04 0 4.300 4.210 4.300 4.190 4.300 552,609 2,329,187 4.2149 2.972 2.910 2.972 2.896 2.972 799,605 2.9129 0.47%
2015-08-03 0 4.280 4.280 4.320 4.160 4.350 349,600 1,488,920 4.2589 2.958 2.958 2.986 2.875 3.006 505,859 2.9434 0.00%
2015-07-31 0 4.280 4.260 4.300 4.200 4.300 114,400 488,064 4.2663 2.958 2.944 2.972 2.903 2.972 165,533 2.9484 1.42%
2015-07-30 0 4.220 4.220 4.230 4.180 4.320 100,800 430,488 4.2707 2.916 2.916 2.923 2.889 2.986 145,854 2.9515 0.48%
2015-07-29 0 4.200 4.180 4.200 4.150 4.320 553,600 2,332,232 4.2128 2.903 2.889 2.903 2.868 2.986 801,039 2.9115 -2.10%
2015-07-28 0 4.290 4.270 4.350 4.200 4.380 110,410 476,330 4.3142 2.965 2.951 3.006 2.903 3.027 159,759 2.9815 -0.23%
2015-07-27 0 4.300 4.270 4.300 4.230 4.500 420,034 1,823,315 4.3409 2.972 2.951 2.972 2.923 3.110 607,774 3.0000 -4.44%
2015-07-24 0 4.500 4.480 4.500 4.470 4.510 264,868 1,190,416 4.4944 3.110 3.096 3.110 3.089 3.117 383,254 3.1061 -0.66%
2015-07-23 0 4.530 4.530 4.550 4.520 4.590 60,000 272,432 4.5405 3.131 3.131 3.145 3.124 3.172 86,818 3.1380 -1.09%
2015-07-22 0 4.580 4.550 4.590 4.560 4.590 185,600 849,280 4.5759 3.165 3.145 3.172 3.151 3.172 268,557 3.1624 0.22%
2015-07-21 0 4.570 4.550 4.560 4.510 4.590 480,800 2,192,832 4.5608 3.158 3.145 3.151 3.117 3.172 695,700 3.1520 1.56%
2015-07-20 0 4.500 4.490 4.500 4.500 4.560 48,000 216,968 4.5202 3.110 3.103 3.110 3.110 3.151 69,454 3.1239 -0.44%
2015-07-17 0 4.520 4.500 4.520 4.500 4.580 307,200 1,393,400 4.5358 3.124 3.110 3.124 3.110 3.165 444,507 3.1347 0.22%
2015-07-16 0 4.510 4.480 4.510 4.190 4.590 1,337,200 5,930,348 4.4349 3.117 3.096 3.117 2.896 3.172 1,934,880 3.0650 6.12%
2015-07-15 0 4.250 4.230 4.250 4.210 4.440 132,800 564,288 4.2492 2.937 2.923 2.937 2.910 3.068 192,157 2.9366 -1.62%
2015-07-14 0 4.320 4.290 4.320 4.210 4.450 162,400 701,888 4.3220 2.986 2.965 2.986 2.910 3.075 234,987 2.9869 0.00%
2015-07-13 0 4.320 4.230 4.320 4.190 4.380 152,600 658,294 4.3139 2.986 2.923 2.986 2.896 3.027 220,807 2.9813 0.70%
2015-07-10 0 4.290 4.240 4.300 4.110 4.300 567,200 2,397,840 4.2275 2.965 2.930 2.972 2.840 2.972 820,718 2.9216 4.13%
2015-07-09 0 4.120 3.980 4.120 3.740 4.310 833,600 3,382,912 4.0582 2.847 2.751 2.847 2.585 2.979 1,206,189 2.8046 6.19%
2015-07-08 0 3.880 3.860 3.920 3.720 4.240 835,200 3,261,032 3.9045 2.681 2.668 2.709 2.571 2.930 1,208,504 2.6984 -8.49%
2015-07-07 0 4.240 4.240 4.260 4.240 4.580 692,480 3,033,624 4.3808 2.930 2.930 2.944 2.930 3.165 1,001,994 3.0276 -3.64%
2015-07-06 0 4.400 4.300 4.400 4.190 4.590 1,724,800 7,485,592 4.3400 3.041 2.972 3.041 2.896 3.172 2,495,724 2.9994 -2.44%
2015-07-03 0 4.510 4.460 4.520 4.440 4.660 632,866 2,864,582 4.5264 3.117 3.082 3.124 3.068 3.221 915,734 3.1282 -3.01%
2015-07-02 0 4.650 4.600 4.670 4.560 4.690 184,000 857,472 4.6602 3.214 3.179 3.227 3.151 3.241 266,241 3.2207 2.20%
2015-06-30 0 4.550 4.550 4.580 4.480 4.610 426,400 1,934,212 4.5361 3.145 3.145 3.165 3.096 3.186 616,985 3.1349 -1.30%
2015-06-29 0 4.610 4.610 4.670 4.500 4.700 981,880 4,560,141 4.6443 3.186 3.186 3.227 3.110 3.248 1,420,745 3.2097 -1.71%
2015-06-26 0 4.690 4.670 4.690 4.580 4.700 328,000 1,527,704 4.6576 3.241 3.227 3.241 3.165 3.248 474,604 3.2189 0.00%
2015-06-25 0 4.690 4.660 4.690 4.660 4.830 909,600 4,291,644 4.7182 3.241 3.221 3.241 3.221 3.338 1,316,158 3.2607 -4.29%
2015-06-24 0 4.900 4.890 4.900 4.880 4.920 229,128 1,121,816 4.8960 3.386 3.379 3.386 3.373 3.400 331,540 3.3837 -0.20%
2015-06-23 0 4.910 4.870 4.910 4.910 4.940 48,692 239,435 4.9173 3.393 3.366 3.393 3.393 3.414 70,456 3.3984 -0.20%
2015-06-22 0 4.920 4.910 4.920 4.760 4.930 953,600 4,673,936 4.9014 3.400 3.393 3.400 3.290 3.407 1,379,825 3.3873 0.82%
2015-06-19 0 4.880 4.870 4.880 4.800 4.880 962,110 4,669,613 4.8535 3.373 3.366 3.373 3.317 3.373 1,392,139 3.3543 2.09%
2015-06-18 0 4.780 4.760 4.780 4.680 4.820 235,148 1,120,301 4.7642 3.303 3.290 3.303 3.234 3.331 340,251 3.2926 0.21%
2015-06-17 0 4.770 4.750 4.820 4.620 4.810 560,040 2,648,078 4.7284 3.297 3.283 3.331 3.193 3.324 810,358 3.2678 2.36%
2015-06-16 0 4.660 4.610 4.660 4.610 4.700 247,200 1,151,188 4.6569 3.221 3.186 3.221 3.186 3.248 357,690 3.2184 -0.21%
2015-06-15 0 4.670 4.660 4.670 4.600 4.740 305,600 1,428,976 4.6760 3.227 3.221 3.227 3.179 3.276 442,192 3.2316 -1.68%
2015-06-12 0 4.750 4.720 4.750 4.610 4.750 367,200 1,726,848 4.7027 3.283 3.262 3.283 3.186 3.283 531,325 3.2501 0.85%
2015-06-11 0 4.710 4.710 4.720 4.640 4.850 261,600 1,229,468 4.6998 3.255 3.255 3.262 3.207 3.352 378,526 3.2480 1.95%
2015-06-10 0 4.620 4.620 4.680 4.610 4.700 220,933 1,029,751 4.6609 3.193 3.193 3.234 3.186 3.248 319,682 3.2212 -1.07%
2015-06-09 0 4.670 4.610 4.700 4.560 4.730 456,423 2,124,617 4.6549 3.227 3.186 3.248 3.151 3.269 660,428 3.2170 -1.48%
2015-06-08 0 4.740 4.720 4.750 4.720 4.830 326,400 1,554,840 4.7636 3.276 3.262 3.283 3.262 3.338 472,289 3.2921 -0.21%
2015-06-05 0 4.750 4.730 4.750 4.700 4.850 683,200 3,244,364 4.7488 3.283 3.269 3.283 3.248 3.352 988,566 3.2819 -1.86%
2015-06-04 0 4.840 4.820 4.850 4.800 4.900 1,457,600 7,056,896 4.8414 3.345 3.331 3.352 3.317 3.386 2,109,095 3.3459 0.41%
2015-06-03 0 4.820 4.800 4.820 4.790 4.860 221,680 1,071,419 4.8332 3.331 3.317 3.331 3.310 3.359 320,763 3.3402 -1.23%
2015-06-02 0 4.880 4.880 4.900 4.800 4.910 833,706 4,049,404 4.8571 3.373 3.373 3.386 3.317 3.393 1,206,343 3.3568 0.41%
2015-06-01 0 4.860 4.850 4.860 4.780 4.860 574,400 2,781,048 4.8417 3.359 3.352 3.359 3.303 3.359 831,136 3.3461 1.04%
2015-05-29 0 4.810 4.810 4.830 4.680 4.830 732,866 3,523,402 4.8077 3.324 3.324 3.338 3.234 3.338 1,060,431 3.3226 0.00%
2015-05-28 0 4.810 4.760 4.810 4.730 4.830 1,447,104 6,923,896 4.7847 3.324 3.290 3.324 3.269 3.338 2,093,907 3.3067 0.84%
2015-05-27 0 4.770 4.760 4.780 4.700 4.790 1,166,516 5,546,856 4.7551 3.297 3.290 3.303 3.248 3.310 1,687,907 3.2862 0.85%
2015-05-26 0 4.730 4.680 4.730 4.610 4.740 1,164,025 5,426,435 4.6618 3.269 3.234 3.269 3.186 3.276 1,684,302 3.2218 3.28%
2015-05-22 0 4.580 4.550 4.580 4.520 4.660 267,200 1,219,080 4.5624 3.165 3.145 3.165 3.124 3.221 386,629 3.1531 0.44%
2015-05-21 0 4.560 4.560 4.600 4.480 4.600 362,400 1,652,520 4.5599 3.151 3.151 3.179 3.096 3.179 524,380 3.1514 -0.87%
2015-05-20 0 4.600 4.550 4.610 4.540 4.610 274,400 1,259,184 4.5889 3.179 3.145 3.186 3.138 3.186 397,047 3.1714 0.66%
2015-05-19 0 4.570 4.540 4.570 4.530 4.600 202,921 923,647 4.5518 3.158 3.138 3.158 3.131 3.179 293,619 3.1457 0.44%
2015-05-18 0 4.550 4.520 4.550 4.500 4.560 364,000 1,649,200 4.5308 3.145 3.124 3.145 3.110 3.151 526,695 3.1312 0.00%
2015-05-15 0 4.550 4.500 4.550 4.500 4.580 418,400 1,894,704 4.5285 3.145 3.110 3.145 3.110 3.165 605,410 3.1296 1.56%
2015-05-14 0 4.480 4.470 4.500 4.460 4.550 192,000 861,912 4.4891 3.096 3.089 3.110 3.082 3.145 277,817 3.1024 -1.54%
2015-05-13 0 4.550 4.510 4.540 4.530 4.570 141,600 643,696 4.5459 3.145 3.117 3.138 3.131 3.158 204,890 3.1417 -0.87%
2015-05-12 0 4.590 4.580 4.590 4.570 4.650 76,800 353,176 4.5986 3.172 3.165 3.172 3.158 3.214 111,127 3.1781 -0.22%
2015-05-11 0 4.600 4.580 4.600 4.550 4.640 336,000 1,545,904 4.6009 3.179 3.165 3.179 3.145 3.207 486,180 3.1797 1.10%
2015-05-08 0 4.550 4.550 4.590 4.510 4.600 410,800 1,875,648 4.5658 3.145 3.145 3.172 3.117 3.179 594,413 3.1555 0.44%
2015-05-07 0 4.530 4.530 4.570 4.520 4.650 449,200 2,061,784 4.5899 3.131 3.131 3.158 3.124 3.214 649,976 3.1721 -1.31%
2015-05-06 0 4.590 4.590 4.610 4.560 4.680 294,500 1,358,552 4.6131 3.172 3.172 3.186 3.151 3.234 426,131 3.1881 -1.29%
2015-05-05 0 4.650 4.590 4.650 4.560 4.730 943,586 4,381,024 4.6430 3.214 3.172 3.214 3.151 3.269 1,365,335 3.2088 -1.48%
2015-05-04 0 4.720 4.700 4.730 4.400 4.740 1,885,514 8,697,303 4.6127 3.262 3.248 3.269 3.041 3.276 2,728,271 3.1878 7.27%
2015-04-30 0 4.400 4.340 4.400 4.320 4.400 1,113,759 4,872,089 4.3745 3.041 2.999 3.041 2.986 3.041 1,611,569 3.0232 1.85%
2015-04-29 0 4.320 4.310 4.330 4.280 4.370 352,400 1,521,064 4.3163 2.986 2.979 2.992 2.958 3.020 509,910 2.9830 -0.23%
2015-04-28 0 4.330 4.330 4.360 4.310 4.380 444,738 1,934,404 4.3495 2.992 2.992 3.013 2.979 3.027 643,520 3.0060 0.00%
2015-04-27 0 4.330 4.310 4.330 4.300 4.350 396,840 1,715,887 4.3239 2.992 2.979 2.992 2.972 3.006 574,213 2.9882 1.17%
2015-04-24 0 4.280 4.270 4.280 4.230 4.300 820,800 3,502,552 4.2672 2.958 2.951 2.958 2.923 2.972 1,187,668 2.9491 0.47%
2015-04-23 0 4.260 4.250 4.270 4.190 4.280 356,133 1,503,327 4.2213 2.944 2.937 2.951 2.896 2.958 515,312 2.9173 0.95%
2015-04-22 0 4.220 4.180 4.220 4.110 4.230 364,746 1,529,055 4.1921 2.916 2.889 2.916 2.840 2.923 527,774 2.8972 0.48%
2015-04-21 0 4.200 4.200 4.220 4.130 4.220 498,900 2,084,720 4.1786 2.903 2.903 2.916 2.854 2.916 721,890 2.8879 0.48%
2015-04-20 0 4.180 4.140 4.180 4.140 4.250 676,800 2,835,160 4.1891 2.889 2.861 2.889 2.861 2.937 979,305 2.8951 -1.42%
2015-04-17 0 4.240 4.240 4.290 4.240 4.340 768,000 3,289,976 4.2838 2.930 2.930 2.965 2.930 2.999 1,111,268 2.9606 -1.17%
2015-04-16 0 4.290 4.250 4.300 4.230 4.320 333,600 1,426,384 4.2757 2.965 2.937 2.972 2.923 2.986 482,707 2.9550 -0.46%
2015-04-15 0 4.310 4.290 4.310 4.190 4.310 484,183 2,067,398 4.2699 2.979 2.965 2.979 2.896 2.979 700,595 2.9509 0.94%
2015-04-14 0 4.270 4.240 4.270 4.240 4.360 714,260 3,063,376 4.2889 2.951 2.930 2.951 2.930 3.013 1,033,509 2.9641 0.00%
2015-04-13 0 4.270 4.270 4.320 4.070 4.340 3,127,863 13,194,353 4.2183 2.951 2.951 2.986 2.813 2.999 4,525,905 2.9153 4.66%
2015-04-10 0 4.080 4.060 4.080 3.990 4.080 630,906 2,534,747 4.0176 2.820 2.806 2.820 2.757 2.820 912,898 2.7766 1.75%
2015-04-09 0 4.010 3.990 4.010 3.900 4.040 659,992 2,642,983 4.0046 2.771 2.757 2.771 2.695 2.792 954,985 2.7676 1.01%
2015-04-08 0 3.970 3.960 3.970 3.940 4.020 795,746 3,152,634 3.9619 2.744 2.737 2.744 2.723 2.778 1,151,416 2.7380 -0.25%
2015-04-02 0 3.980 3.930 3.980 3.920 3.980 96,800 382,040 3.9467 2.751 2.716 2.751 2.709 2.751 140,066 2.7276 0.76%
2015-04-01 0 3.950 3.910 3.950 3.890 4.010 612,000 2,422,560 3.9584 2.730 2.702 2.730 2.688 2.771 885,542 2.7357 0.51%
2015-03-31 0 3.930 3.900 3.940 3.900 3.990 349,600 1,370,180 3.9193 2.716 2.695 2.723 2.695 2.757 505,859 2.7086 -0.25%
2015-03-30 0 3.940 3.930 3.940 3.890 3.990 167,654 657,801 3.9236 2.723 2.716 2.723 2.688 2.757 242,589 2.7116 -0.25%
2015-03-27 0 3.950 3.940 3.950 3.920 3.960 149,600 588,296 3.9325 2.730 2.723 2.730 2.709 2.737 216,466 2.7177 0.51%
2015-03-26 0 3.930 3.900 3.940 3.900 3.950 78,400 306,400 3.9082 2.716 2.695 2.723 2.695 2.730 113,442 2.7009 0.51%
2015-03-25 0 3.910 3.890 3.950 3.890 4.000 177,600 695,872 3.9182 2.702 2.688 2.730 2.688 2.764 256,981 2.7079 -0.26%
2015-03-24 0 3.920 3.910 3.950 3.890 3.990 194,800 764,944 3.9268 2.709 2.702 2.730 2.688 2.757 281,869 2.7138 -1.51%
2015-03-23 0 3.980 3.920 4.000 3.940 4.010 587,126 2,338,722 3.9833 2.751 2.709 2.764 2.723 2.771 849,550 2.7529 -0.50%
2015-03-20 0 4.000 3.990 4.010 3.880 4.010 399,200 1,583,720 3.9672 2.764 2.757 2.771 2.681 2.771 577,628 2.7418 1.78%
2015-03-19 0 3.930 3.910 3.940 3.840 3.940 458,400 1,793,504 3.9125 2.716 2.702 2.723 2.654 2.723 663,288 2.7040 1.81%
2015-03-18 0 3.860 3.840 3.860 3.830 3.870 86,400 333,092 3.8552 2.668 2.654 2.668 2.647 2.675 125,018 2.6644 0.52%
2015-03-17 0 3.840 3.820 3.850 3.820 3.880 213,600 821,400 3.8455 2.654 2.640 2.661 2.640 2.681 309,072 2.6576 0.00%
2015-03-16 0 3.840 3.840 3.850 3.820 3.850 140,000 537,592 3.8399 2.654 2.654 2.661 2.640 2.661 202,575 2.6538 -1.29%
2015-03-13 0 3.890 3.870 3.890 3.820 3.890 132,597 514,105 3.8772 2.688 2.675 2.688 2.640 2.688 191,863 2.6795 0.52%
2015-03-12 0 3.870 3.860 3.880 3.820 3.870 128,800 496,120 3.8519 2.675 2.668 2.681 2.640 2.675 186,369 2.6620 0.52%
2015-03-11 0 3.850 3.840 3.880 3.810 3.900 100,000 385,104 3.8510 2.661 2.654 2.681 2.633 2.695 144,696 2.6615 1.05%
2015-03-10 0 3.810 3.800 3.810 3.810 3.860 242,067 926,435 3.8272 2.633 2.626 2.633 2.633 2.668 350,262 2.6450 -1.55%
2015-03-09 0 3.870 3.850 3.880 3.820 3.880 281,600 1,081,016 3.8388 2.675 2.661 2.681 2.640 2.681 407,465 2.6530 0.00%
2015-03-06 0 3.870 3.860 3.910 3.840 3.940 328,000 1,273,824 3.8836 2.675 2.668 2.702 2.654 2.723 474,604 2.6840 0.78%
2015-03-05 0 3.840 3.830 3.890 3.840 3.940 185,800 727,784 3.9170 2.654 2.647 2.688 2.654 2.723 268,846 2.7071 -1.03%
2015-03-04 0 3.880 3.860 3.880 3.850 3.970 282,400 1,109,720 3.9296 2.681 2.668 2.681 2.661 2.744 408,623 2.7158 0.52%
2015-03-03 0 3.860 3.850 3.880 3.850 3.940 312,000 1,213,096 3.8881 2.668 2.661 2.681 2.661 2.723 451,453 2.6871 -1.53%
2015-03-02 0 3.920 3.900 3.930 3.900 3.930 125,920 492,403 3.9104 2.709 2.695 2.716 2.695 2.716 182,202 2.7025 0.26%
2015-02-27 0 3.910 3.910 3.930 3.890 3.950 276,800 1,081,840 3.9084 2.702 2.702 2.716 2.688 2.730 400,520 2.7011 0.77%
2015-02-26 0 3.880 3.880 3.900 3.880 3.930 412,000 1,601,976 3.8883 2.681 2.681 2.695 2.681 2.716 596,149 2.6872 1.04%
2015-02-25 0 3.840 3.840 3.880 3.730 3.930 1,091,819 4,188,344 3.8361 2.654 2.654 2.681 2.578 2.716 1,579,823 2.6511 -1.79%
2015-02-24 0 3.910 3.900 3.930 3.890 3.990 332,000 1,300,840 3.9182 2.702 2.695 2.716 2.688 2.757 480,392 2.7079 0.00%
2015-02-23 0 3.910 3.900 3.940 3.890 3.980 238,400 934,168 3.9185 2.702 2.695 2.723 2.688 2.751 344,956 2.7081 -1.51%
2015-02-18 0 3.970 3.960 3.980 3.920 3.980 85,600 338,920 3.9593 2.744 2.737 2.751 2.709 2.751 123,860 2.7363 0.51%
2015-02-17 0 3.950 3.930 3.960 3.910 3.970 102,400 403,888 3.9442 2.730 2.716 2.737 2.702 2.744 148,169 2.7259 0.51%
2015-02-16 0 3.930 3.920 3.970 3.920 3.970 186,933 735,990 3.9372 2.716 2.709 2.744 2.709 2.744 270,485 2.7210 -0.25%
2015-02-13 0 3.940 3.920 3.940 3.910 3.960 204,800 803,184 3.9218 2.723 2.709 2.723 2.702 2.737 296,338 2.7104 0.77%
2015-02-12 0 3.910 3.900 3.910 3.880 3.930 360,000 1,403,856 3.8996 2.702 2.695 2.702 2.681 2.716 520,907 2.6950 -0.26%
2015-02-11 0 3.920 3.890 3.920 3.870 3.980 369,600 1,452,472 3.9298 2.709 2.688 2.709 2.675 2.751 534,798 2.7159 -1.01%
2015-02-10 0 3.960 3.920 3.960 3.910 3.960 42,400 166,408 3.9247 2.737 2.709 2.737 2.702 2.737 61,351 2.7124 -0.50%
2015-02-09 0 3.980 3.950 3.980 3.950 3.980 134,400 534,664 3.9782 2.751 2.730 2.751 2.730 2.751 194,472 2.7493 0.00%
2015-02-06 0 3.980 3.940 3.980 3.860 3.980 663,200 2,603,512 3.9257 2.751 2.723 2.751 2.668 2.751 959,627 2.7130 1.27%
2015-02-05 0 3.930 3.920 3.930 3.920 3.950 227,200 892,760 3.9294 2.716 2.709 2.716 2.709 2.730 328,750 2.7156 -0.25%
2015-02-04 0 3.940 3.940 3.950 3.940 4.000 98,666 389,813 3.9508 2.723 2.723 2.730 2.723 2.764 142,766 2.7304 -0.51%
2015-02-03 0 3.960 3.950 3.960 3.940 3.980 101,600 402,456 3.9612 2.737 2.730 2.737 2.723 2.751 147,012 2.7376 -0.50%
2015-02-02 0 3.980 3.940 3.980 3.940 4.000 236,800 942,464 3.9800 2.751 2.723 2.751 2.723 2.764 342,641 2.7506 0.00%
2015-01-30 0 3.980 3.940 3.980 3.920 4.010 204,000 812,456 3.9826 2.751 2.723 2.751 2.709 2.771 295,181 2.7524 0.00%
2015-01-29 0 3.980 3.950 3.980 3.910 4.030 341,600 1,350,232 3.9527 2.751 2.730 2.751 2.702 2.785 494,283 2.7317 -0.50%
2015-01-28 0 4.000 3.990 4.000 3.980 4.030 277,000 1,106,924 3.9961 2.764 2.757 2.764 2.751 2.785 400,809 2.7617 0.50%
2015-01-27 0 3.980 3.940 3.980 3.960 4.000 214,400 853,792 3.9822 2.751 2.723 2.751 2.737 2.764 310,229 2.7521 0.00%
2015-01-26 0 3.980 3.970 3.990 3.930 4.000 227,000 900,468 3.9668 2.751 2.744 2.757 2.716 2.764 328,461 2.7415 0.76%
2015-01-23 0 3.950 3.950 3.970 3.900 4.000 160,000 634,792 3.9675 2.730 2.730 2.744 2.695 2.764 231,514 2.7419 -0.50%
2015-01-22 0 3.970 3.930 3.980 3.910 3.990 32,800 129,500 3.9482 2.744 2.716 2.751 2.702 2.757 47,460 2.7286 1.53%
2015-01-21 0 3.910 3.900 3.940 3.900 3.980 121,040 476,832 3.9395 2.702 2.695 2.723 2.695 2.751 175,141 2.7226 -0.51%
2015-01-20 0 3.930 3.910 3.960 3.890 3.950 61,600 240,764 3.9085 2.716 2.702 2.737 2.688 2.730 89,133 2.7012 0.51%
2015-01-19 0 3.910 3.900 3.930 3.900 4.000 199,200 780,744 3.9194 2.702 2.695 2.716 2.695 2.764 288,235 2.7087 -2.25%
2015-01-16 0 4.000 3.980 4.000 3.950 4.040 130,080 518,635 3.9870 2.764 2.751 2.764 2.730 2.792 188,221 2.7555 0.00%
2015-01-15 0 4.000 4.000 4.010 3.910 4.200 1,273,600 5,094,924 4.0004 2.764 2.764 2.771 2.702 2.903 1,842,853 2.7647 2.04%
2015-01-14 0 3.920 3.900 3.930 3.860 3.970 446,124 1,748,790 3.9200 2.709 2.695 2.716 2.668 2.744 645,525 2.7091 -0.76%
2015-01-13 0 3.950 3.930 3.950 3.930 3.970 180,200 711,416 3.9479 2.730 2.716 2.730 2.716 2.744 260,743 2.7284 0.51%
2015-01-12 0 3.930 3.930 3.950 3.920 4.030 1,087,600 4,330,832 3.9820 2.716 2.716 2.730 2.709 2.785 1,573,718 2.7520 -0.25%
2015-01-09 0 3.940 3.880 3.940 3.880 3.940 418,400 1,633,936 3.9052 2.723 2.681 2.723 2.681 2.723 605,410 2.6989 1.55%
2015-01-08 0 3.880 3.860 3.870 3.870 3.900 492,000 1,912,768 3.8877 2.681 2.668 2.675 2.675 2.695 711,906 2.6868 -0.51%
2015-01-07 0 3.900 3.890 3.900 3.880 3.910 214,068 834,661 3.8990 2.695 2.688 2.695 2.681 2.702 309,749 2.6946 0.00%
2015-01-06 0 3.900 3.890 3.900 3.880 3.960 898,600 3,520,866 3.9182 2.695 2.688 2.695 2.681 2.737 1,300,242 2.7079 -1.27%
2015-01-05 0 3.950 3.930 3.950 3.900 3.960 383,200 1,505,944 3.9299 2.730 2.716 2.730 2.695 2.737 554,477 2.7160 1.02%
2015-01-02 0 3.910 3.880 3.910 3.840 3.920 572,500 2,228,436 3.8925 2.702 2.681 2.702 2.654 2.709 828,387 2.6901 2.36%
2014-12-31 0 3.820 3.810 3.820 3.750 3.830 136,800 521,544 3.8125 2.640 2.633 2.640 2.592 2.647 197,945 2.6348 1.06%
2014-12-30 0 3.780 3.750 3.780 3.730 3.780 230,400 862,152 3.7420 2.612 2.592 2.612 2.578 2.612 333,381 2.5861 1.34%
2014-12-29 0 3.730 3.720 3.730 3.710 3.800 819,160 3,065,260 3.7420 2.578 2.571 2.578 2.564 2.626 1,185,295 2.5861 0.54%
2014-12-24 0 3.710 3.710 3.740 3.710 3.760 109,600 407,344 3.7166 2.564 2.564 2.585 2.564 2.599 158,587 2.5686 -1.33%
2014-12-23 0 3.760 3.750 3.770 3.750 3.800 448,000 1,685,040 3.7613 2.599 2.592 2.605 2.592 2.626 648,240 2.5994 -0.53%
2014-12-22 0 3.780 3.760 3.780 3.740 3.790 910,200 3,426,702 3.7648 2.612 2.599 2.612 2.585 2.619 1,317,027 2.6018 1.61%
2014-12-19 0 3.720 3.700 3.720 3.700 3.750 344,000 1,278,080 3.7153 2.571 2.557 2.571 2.557 2.592 497,756 2.5677 -0.53%
2014-12-18 0 3.740 3.720 3.740 3.720 3.800 1,326,720 4,970,755 3.7466 2.585 2.571 2.585 2.571 2.626 1,919,716 2.5893 0.27%
2014-12-17 0 3.730 3.710 3.730 3.700 3.780 807,200 3,005,512 3.7234 2.578 2.564 2.578 2.557 2.612 1,167,989 2.5732 -1.58%
2014-12-16 0 3.790 3.780 3.800 3.770 3.900 317,600 1,207,624 3.8023 2.619 2.612 2.626 2.605 2.695 459,556 2.6278 -1.30%
2014-12-15 0 3.840 3.820 3.840 3.800 3.840 91,200 348,312 3.8192 2.654 2.640 2.654 2.626 2.654 131,963 2.6395 -0.26%
2014-12-12 0 3.850 3.850 3.860 3.830 3.880 1,314,880 5,055,832 3.8451 2.661 2.661 2.668 2.647 2.681 1,902,584 2.6574 0.52%
2014-12-11 0 3.830 3.820 3.830 3.820 3.850 2,348,000 8,994,016 3.8305 2.647 2.640 2.647 2.640 2.661 3,397,471 2.6473 -0.78%
2014-12-10 0 3.860 3.850 3.860 3.830 3.860 1,285,600 4,948,504 3.8492 2.668 2.661 2.668 2.647 2.668 1,860,217 2.6602 -0.52%
2014-12-09 0 3.880 3.880 3.910 3.850 3.930 1,403,040 5,464,243 3.8946 2.681 2.681 2.702 2.661 2.716 2,030,148 2.6915 -1.02%
2014-12-08 0 3.920 3.920 3.950 3.910 3.950 610,387 2,393,132 3.9207 2.709 2.709 2.730 2.702 2.730 883,208 2.7096 -0.51%
2014-12-05 0 3.940 3.920 3.940 3.900 3.970 127,200 499,312 3.9254 2.723 2.709 2.723 2.695 2.744 184,054 2.7129 -0.25%
2014-12-04 0 3.950 3.920 3.950 3.890 3.950 1,438,400 5,627,000 3.9120 2.730 2.709 2.730 2.688 2.730 2,081,313 2.7036 1.28%
2014-12-03 0 3.960 3.950 3.960 3.930 3.990 1,620,416 6,409,866 3.9557 2.695 2.688 2.695 2.675 2.716 2,380,756 2.6924 0.25%
2014-12-02 0 3.950 3.950 3.960 3.920 3.950 1,552,000 6,114,744 3.9399 2.688 2.688 2.695 2.668 2.688 2,280,237 2.6816 0.25%
2014-12-01 0 3.940 3.930 3.950 3.930 3.960 553,800 2,182,602 3.9411 2.682 2.675 2.688 2.675 2.695 813,657 2.6825 -0.25%
2014-11-28 0 3.950 3.930 3.950 3.910 4.000 392,800 1,552,264 3.9518 2.688 2.675 2.688 2.661 2.723 577,112 2.6897 -0.50%
2014-11-27 0 3.970 3.970 3.990 3.970 4.000 602,400 2,397,000 3.9791 2.702 2.702 2.716 2.702 2.723 885,061 2.7083 -0.25%
2014-11-26 0 3.980 3.970 3.980 3.960 3.990 399,520 1,583,193 3.9627 2.709 2.702 2.709 2.695 2.716 586,985 2.6972 0.51%
2014-11-25 0 3.960 3.960 4.000 3.950 4.030 345,760 1,379,456 3.9896 2.695 2.695 2.723 2.688 2.743 507,999 2.7155 -1.74%
2014-11-24 0 4.030 4.020 4.030 3.910 4.030 2,041,732 8,146,387 3.9899 2.743 2.736 2.743 2.661 2.743 2,999,764 2.7157 4.13%
2014-11-21 0 3.870 3.860 3.890 3.780 3.870 359,066 1,377,675 3.8368 2.634 2.627 2.648 2.573 2.634 527,549 2.6115 2.11%
2014-11-20 0 3.790 3.790 3.800 3.770 3.800 388,800 1,473,200 3.7891 2.580 2.580 2.586 2.566 2.586 571,235 2.5790 0.53%
2014-11-19 0 3.770 3.770 3.790 3.760 3.800 235,100 888,539 3.7794 2.566 2.566 2.580 2.559 2.586 345,415 2.5724 0.00%
2014-11-18 0 3.770 3.770 3.780 3.740 3.800 190,800 719,352 3.7702 2.566 2.566 2.573 2.546 2.586 280,328 2.5661 -0.79%
2014-11-17 0 3.800 3.800 3.810 3.780 3.820 411,066 1,562,554 3.8012 2.586 2.586 2.593 2.573 2.600 603,948 2.5872 -0.26%
2014-11-14 0 3.810 3.790 3.810 3.780 3.810 191,360 725,198 3.7897 2.593 2.580 2.593 2.573 2.593 281,151 2.5794 0.26%
2014-11-13 0 3.800 3.790 3.800 3.780 3.820 405,976 1,544,826 3.8052 2.586 2.580 2.586 2.573 2.600 596,470 2.5899 -0.52%
2014-11-12 0 3.820 3.770 3.820 3.780 3.830 206,400 784,432 3.8005 2.600 2.566 2.600 2.573 2.607 303,248 2.5868 1.33%
2014-11-11 0 3.770 3.770 3.800 3.760 3.800 115,200 435,288 3.7785 2.566 2.566 2.586 2.559 2.586 169,255 2.5718 -0.26%
2014-11-10 0 3.780 3.770 3.780 3.750 3.800 291,520 1,105,003 3.7905 2.573 2.566 2.573 2.552 2.586 428,308 2.5799 0.53%
2014-11-07 0 3.760 3.760 3.770 3.730 3.760 396,800 1,491,640 3.7592 2.559 2.559 2.566 2.539 2.559 582,988 2.5586 0.53%
2014-11-06 0 3.740 3.740 3.760 3.740 3.740 225,600 843,744 3.7400 2.546 2.546 2.559 2.546 2.546 331,457 2.5456 -0.53%
2014-11-05 0 3.760 3.760 3.780 3.750 3.780 132,484 499,035 3.7668 2.559 2.559 2.573 2.552 2.573 194,649 2.5638 -0.53%
2014-11-04 0 3.780 3.760 3.780 3.770 3.780 140,800 531,960 3.7781 2.573 2.559 2.573 2.566 2.573 206,867 2.5715 0.00%
2014-11-03 0 3.780 3.760 3.790 3.690 3.780 472,400 1,769,748 3.7463 2.573 2.559 2.580 2.512 2.573 694,062 2.5498 0.80%
2014-10-31 0 3.750 3.740 3.750 3.710 3.750 280,008 1,043,905 3.7281 2.552 2.546 2.552 2.525 2.552 411,395 2.5375 0.81%
2014-10-30 0 3.720 3.720 3.760 3.720 3.800 83,199 311,652 3.7459 2.532 2.532 2.559 2.532 2.586 122,238 2.5495 -0.27%
2014-10-29 0 3.730 3.730 3.740 3.730 3.750 113,483 423,617 3.7329 2.539 2.539 2.546 2.539 2.552 166,732 2.5407 -0.27%
2014-10-28 0 3.740 3.740 3.750 3.730 3.750 200,000 748,432 3.7422 2.546 2.546 2.552 2.539 2.552 293,845 2.5470 0.54%
2014-10-27 0 3.720 3.720 3.740 3.680 3.750 264,333 977,374 3.6975 2.532 2.532 2.546 2.505 2.552 388,365 2.5166 -0.53%
2014-10-24 0 3.740 3.740 3.750 3.690 3.740 96,000 356,272 3.7112 2.546 2.546 2.552 2.512 2.546 141,046 2.5259 0.00%
2014-10-23 0 3.740 3.730 3.740 3.690 3.770 354,000 1,315,212 3.7153 2.546 2.539 2.546 2.512 2.566 520,106 2.5287 0.27%
2014-10-22 0 3.730 3.700 3.740 3.700 3.790 210,680 782,956 3.7163 2.539 2.518 2.546 2.518 2.580 309,536 2.5294 0.27%
2014-10-21 0 3.720 3.720 3.730 3.690 3.740 179,200 664,816 3.7099 2.532 2.532 2.539 2.512 2.546 263,285 2.5251 0.00%
2014-10-20 0 3.720 3.720 3.740 3.710 3.720 7,266 26,962 3.7107 2.532 2.532 2.546 2.525 2.532 10,675 2.5256 -0.27%
2014-10-17 0 3.730 3.720 3.740 3.730 3.790 98,400 368,240 3.7423 2.539 2.532 2.546 2.539 2.580 144,572 2.5471 -0.27%
2014-10-16 0 3.740 3.710 3.750 3.710 3.790 213,600 798,792 3.7397 2.546 2.525 2.552 2.525 2.580 313,826 2.5453 -1.58%
2014-10-15 0 3.800 3.750 3.800 3.740 3.800 27,600 103,760 3.7594 2.586 2.552 2.586 2.546 2.586 40,551 2.5588 0.53%
2014-10-14 0 3.780 3.750 3.780 3.700 3.810 311,200 1,163,716 3.7394 2.573 2.552 2.573 2.518 2.593 457,223 2.5452 1.34%
2014-10-13 0 3.730 3.710 3.750 3.710 3.800 159,800 595,246 3.7249 2.539 2.525 2.552 2.525 2.586 234,782 2.5353 -1.58%
2014-10-10 0 3.790 3.780 3.800 3.720 3.840 585,600 2,231,568 3.8107 2.580 2.573 2.586 2.532 2.614 860,378 2.5937 -1.04%
2014-10-09 0 3.830 3.780 3.830 3.780 3.830 220,800 841,832 3.8126 2.607 2.573 2.607 2.573 2.607 324,405 2.5950 0.26%
2014-10-08 0 3.820 3.810 3.820 3.770 3.820 315,200 1,193,952 3.7879 2.600 2.593 2.600 2.566 2.600 463,100 2.5782 0.26%
2014-10-07 0 3.810 3.780 3.820 3.740 3.830 442,000 1,670,684 3.7798 2.593 2.573 2.600 2.546 2.607 649,397 2.5727 2.14%
2014-10-06 0 3.730 3.730 3.760 3.710 3.750 424,000 1,581,608 3.7302 2.539 2.539 2.559 2.525 2.552 622,951 2.5389 1.36%
2014-10-03 0 3.680 3.670 3.700 3.440 3.680 738,637 2,642,871 3.5780 2.505 2.498 2.518 2.341 2.505 1,085,224 2.4353 0.00%
2014-09-30 0 3.680 3.680 3.700 3.660 3.720 511,494 1,887,958 3.6911 2.505 2.505 2.518 2.491 2.532 751,500 2.5123 -2.13%
2014-09-29 0 3.760 3.760 3.770 3.690 3.810 909,600 3,393,536 3.7308 2.559 2.559 2.566 2.512 2.593 1,336,407 2.5393 -1.83%
2014-09-26 0 3.830 3.820 3.830 3.750 3.830 146,400 555,416 3.7938 2.607 2.600 2.607 2.552 2.607 215,095 2.5822 -0.26%
2014-09-25 0 3.840 3.840 3.850 3.790 3.850 449,667 1,722,022 3.8295 2.614 2.614 2.620 2.580 2.620 660,662 2.6065 0.52%
2014-09-24 0 3.820 3.820 3.830 3.750 3.920 1,223,040 4,695,240 3.8390 2.600 2.600 2.607 2.552 2.668 1,796,921 2.6129 -2.30%
2014-09-23 0 3.910 3.900 3.910 3.900 3.940 819,700 3,212,629 3.9193 2.661 2.654 2.661 2.654 2.682 1,204,324 2.6676 0.00%
2014-09-22 0 3.910 3.900 3.910 3.870 3.950 677,533 2,651,103 3.9129 2.661 2.654 2.661 2.634 2.688 995,448 2.6632 -0.26%
2014-09-19 0 3.920 3.910 3.920 3.690 3.970 1,705,646 6,545,365 3.8375 2.668 2.661 2.668 2.512 2.702 2,505,978 2.6119 5.95%
2014-09-18 0 3.700 3.700 3.710 3.650 3.710 677,600 2,506,048 3.6984 2.518 2.518 2.525 2.484 2.525 995,547 2.5173 0.00%
2014-09-17 0 3.700 3.700 3.730 3.690 3.730 322,400 1,194,432 3.7048 2.518 2.518 2.539 2.512 2.539 473,678 2.5216 0.00%
2014-09-16 0 3.700 3.670 3.700 3.640 3.740 277,300 1,021,298 3.6830 2.518 2.498 2.518 2.477 2.546 407,416 2.5068 0.00%
2014-09-15 0 3.700 3.660 3.700 3.610 3.720 254,800 936,368 3.6749 2.518 2.491 2.518 2.457 2.532 374,359 2.5013 0.54%
2014-09-12 0 3.680 3.680 3.700 3.620 3.720 598,480 2,203,141 3.6812 2.505 2.505 2.518 2.464 2.532 879,302 2.5056 1.94%
2014-09-11 0 3.610 3.610 3.650 3.610 3.670 50,400 183,560 3.6421 2.457 2.457 2.484 2.457 2.498 74,049 2.4789 -1.63%
2014-09-10 0 3.670 3.640 3.660 3.600 3.670 269,600 984,368 3.6512 2.498 2.477 2.491 2.450 2.498 396,103 2.4851 0.55%
2014-09-08 0 3.650 3.630 3.650 3.620 3.660 384,800 1,403,368 3.6470 2.484 2.471 2.484 2.464 2.491 565,358 2.4823 0.83%
2014-09-05 0 3.620 3.620 3.640 3.580 3.630 212,800 767,632 3.6073 2.464 2.464 2.477 2.437 2.471 312,651 2.4552 0.00%
2014-09-04 0 3.620 3.600 3.620 3.600 3.670 117,600 426,056 3.6229 2.464 2.450 2.464 2.450 2.498 172,781 2.4659 0.84%
2014-09-03 0 3.590 3.590 3.620 3.520 3.610 201,866 724,770 3.5904 2.443 2.443 2.464 2.396 2.457 296,587 2.4437 1.70%
2014-09-02 0 3.530 3.530 3.560 3.520 3.560 119,200 421,536 3.5364 2.403 2.403 2.423 2.396 2.423 175,132 2.4070 -1.12%
2014-09-01 0 3.570 3.560 3.570 3.490 3.570 83,400 296,286 3.5526 2.430 2.423 2.430 2.375 2.430 122,533 2.4180 0.85%
2014-08-29 0 3.540 3.490 3.590 3.460 3.630 376,000 1,335,088 3.5508 2.409 2.375 2.443 2.355 2.471 552,429 2.4168 -0.56%
2014-08-28 0 3.680 3.680 3.690 3.650 3.710 608,897 2,247,027 3.6903 2.423 2.423 2.430 2.403 2.443 924,762 2.4298 -0.27%
2014-08-27 0 3.690 3.690 3.710 3.690 3.720 287,200 1,064,384 3.7061 2.430 2.430 2.443 2.430 2.449 436,185 2.4402 -0.54%
2014-08-26 0 3.710 3.700 3.720 3.700 3.750 324,300 1,204,423 3.7139 2.443 2.436 2.449 2.436 2.469 492,530 2.4454 -0.54%
2014-08-25 0 3.730 3.710 3.720 3.690 3.730 415,200 1,539,224 3.7072 2.456 2.443 2.449 2.430 2.456 630,585 2.4409 0.54%
2014-08-22 0 3.710 3.710 3.720 3.690 3.770 435,200 1,624,152 3.7320 2.443 2.443 2.449 2.430 2.482 660,960 2.4573 0.54%
2014-08-21 0 3.690 3.690 3.700 3.680 3.710 140,240 519,435 3.7039 2.430 2.430 2.436 2.423 2.443 212,989 2.4388 -0.54%
2014-08-20 0 3.710 3.690 3.710 3.660 3.720 268,800 995,896 3.7050 2.443 2.430 2.443 2.410 2.449 408,240 2.4395 -0.27%
2014-08-19 0 3.720 3.700 3.720 3.690 3.720 189,600 702,440 3.7049 2.449 2.436 2.449 2.430 2.449 287,955 2.4394 1.09%
2014-08-18 0 3.680 3.680 3.700 3.660 3.760 296,240 1,094,556 3.6948 2.423 2.423 2.436 2.410 2.476 449,914 2.4328 0.00%
2014-08-15 0 3.680 3.680 3.710 3.680 3.750 524,800 1,951,224 3.7180 2.423 2.423 2.443 2.423 2.469 797,040 2.4481 -1.34%
2014-08-14 0 3.730 3.730 3.750 3.730 3.760 272,400 1,021,008 3.7482 2.456 2.456 2.469 2.456 2.476 413,707 2.4679 0.27%
2014-08-13 0 3.720 3.720 3.740 3.720 3.750 183,200 684,672 3.7373 2.449 2.449 2.463 2.449 2.469 278,235 2.4608 -0.53%
2014-08-12 0 3.740 3.740 3.750 3.720 3.760 217,600 813,664 3.7393 2.463 2.463 2.469 2.449 2.476 330,480 2.4621 -0.53%
2014-08-11 0 3.760 3.750 3.780 3.640 3.780 536,800 2,003,712 3.7327 2.476 2.469 2.489 2.397 2.489 815,265 2.4577 2.17%
2014-08-08 0 3.680 3.670 3.680 3.660 3.740 913,080 3,388,637 3.7112 2.423 2.416 2.423 2.410 2.463 1,386,740 2.4436 -0.27%
2014-08-07 0 3.690 3.730 3.740 3.650 3.740 493,600 1,828,536 3.7045 2.430 2.456 2.463 2.403 2.463 749,655 2.4392 0.54%
2014-08-06 0 3.670 3.670 3.690 3.610 3.700 224,800 824,472 3.6676 2.416 2.416 2.430 2.377 2.436 341,415 2.4149 0.27%
2014-08-05 0 3.660 3.660 3.690 3.630 3.730 436,800 1,593,416 3.6479 2.410 2.410 2.430 2.390 2.456 663,390 2.4019 -0.27%
2014-08-04 0 3.670 3.670 3.680 3.640 3.680 182,400 666,560 3.6544 2.416 2.416 2.423 2.397 2.423 277,020 2.4062 0.55%
2014-08-01 0 3.650 3.630 3.650 3.600 3.690 976,700 3,555,161 3.6400 2.403 2.390 2.403 2.370 2.430 1,483,363 2.3967 -0.27%
2014-07-31 0 3.660 3.660 3.670 3.620 3.730 641,600 2,357,864 3.6750 2.410 2.410 2.416 2.384 2.456 974,430 2.4197 -0.81%
2014-07-30 0 3.690 3.670 3.710 3.630 3.720 1,806,200 6,665,824 3.6905 2.430 2.416 2.443 2.390 2.449 2,743,165 2.4300 1.93%
2014-07-29 0 3.620 3.620 3.630 3.460 3.630 931,550 3,348,504 3.5946 2.384 2.384 2.390 2.278 2.390 1,414,791 2.3668 1.97%
2014-07-28 0 3.550 3.550 3.560 3.470 3.560 697,585 2,465,533 3.5344 2.337 2.337 2.344 2.285 2.344 1,059,457 2.3272 1.72%
2014-07-25 0 3.490 3.470 3.490 3.460 3.510 716,000 2,494,576 3.4840 2.298 2.285 2.298 2.278 2.311 1,087,425 2.2940 1.45%
2014-07-24 0 3.440 3.440 3.450 3.410 3.450 398,228 1,366,951 3.4326 2.265 2.265 2.272 2.245 2.272 604,809 2.2601 0.88%
2014-07-23 0 3.410 3.410 3.420 3.380 3.430 193,600 658,888 3.4033 2.245 2.245 2.252 2.226 2.258 294,030 2.2409 0.89%
2014-07-22 0 3.380 3.380 3.400 3.350 3.400 421,733 1,427,265 3.3843 2.226 2.226 2.239 2.206 2.239 640,507 2.2283 0.60%
2014-07-21 0 3.360 3.360 3.370 3.350 3.380 283,200 953,120 3.3655 2.212 2.212 2.219 2.206 2.226 430,110 2.2160 1.20%
2014-07-18 0 3.320 3.320 3.350 3.300 3.350 241,600 806,896 3.3398 2.186 2.186 2.206 2.173 2.206 366,930 2.1990 -0.60%
2014-07-17 0 3.340 3.340 3.360 3.290 3.390 330,735 1,107,509 3.3486 2.199 2.199 2.212 2.166 2.232 502,304 2.2049 1.52%
2014-07-16 0 3.290 3.290 3.330 3.290 3.320 1,053,186 3,485,722 3.3097 2.166 2.166 2.193 2.166 2.186 1,599,526 2.1792 -1.50%
2014-07-15 0 3.340 3.320 3.350 3.270 3.350 501,600 1,660,752 3.3109 2.199 2.186 2.206 2.153 2.206 761,805 2.1800 1.52%
2014-07-14 0 3.290 3.280 3.300 3.280 3.320 204,800 675,488 3.2983 2.166 2.160 2.173 2.160 2.186 311,040 2.1717 0.30%
2014-07-11 0 3.280 3.270 3.310 3.250 3.300 249,600 820,488 3.2872 2.160 2.153 2.179 2.140 2.173 379,080 2.1644 -0.61%
2014-07-10 0 3.300 3.290 3.310 3.290 3.300 49,600 163,584 3.2981 2.173 2.166 2.179 2.166 2.173 75,330 2.1716 0.00%
2014-07-09 0 3.300 3.300 3.310 3.290 3.320 368,000 1,216,136 3.3047 2.173 2.173 2.179 2.166 2.186 558,900 2.1759 -1.20%
2014-07-08 0 3.340 3.340 3.360 3.300 3.360 305,347 1,018,261 3.3348 2.199 2.199 2.212 2.173 2.212 463,746 2.1957 0.60%
2014-07-07 0 3.320 3.310 3.330 3.300 3.330 232,800 772,432 3.3180 2.186 2.179 2.193 2.173 2.193 353,565 2.1847 0.00%
2014-07-04 0 3.320 3.310 3.320 3.290 3.330 302,400 1,003,040 3.3169 2.186 2.179 2.186 2.166 2.193 459,270 2.1840 0.61%
2014-07-03 0 3.300 3.290 3.300 3.280 3.310 306,560 1,009,726 3.2937 2.173 2.166 2.173 2.160 2.179 465,588 2.1687 0.92%
2014-07-02 0 3.270 3.270 3.280 3.240 3.340 600,800 1,985,656 3.3050 2.153 2.153 2.160 2.133 2.199 912,465 2.1761 1.55%
2014-06-30 0 3.220 3.210 3.240 3.200 3.240 590,621 1,901,761 3.2199 2.120 2.114 2.133 2.107 2.133 897,005 2.1201 0.94%
2014-06-27 0 3.190 3.190 3.220 3.150 3.260 736,800 2,357,536 3.1997 2.100 2.100 2.120 2.074 2.147 1,119,015 2.1068 -1.24%
2014-06-26 0 3.230 3.210 3.240 3.200 3.270 625,400 2,029,764 3.2455 2.127 2.114 2.133 2.107 2.153 949,826 2.1370 0.94%
2014-06-25 0 3.200 3.180 3.200 3.160 3.220 198,400 632,272 3.1869 2.107 2.094 2.107 2.081 2.120 301,320 2.0983 1.27%
2014-06-24 0 3.160 3.160 3.190 3.150 3.190 236,000 747,672 3.1681 2.081 2.081 2.100 2.074 2.100 358,425 2.0860 -0.32%
2014-06-23 0 3.170 3.170 3.190 3.150 3.210 373,733 1,185,673 3.1725 2.087 2.087 2.100 2.074 2.114 567,607 2.0889 -1.25%
2014-06-20 0 3.210 3.210 3.230 3.210 3.230 392,800 1,262,656 3.2145 2.114 2.114 2.127 2.114 2.127 596,565 2.1165 0.00%
2014-06-19 0 3.210 3.200 3.220 3.200 3.250 216,000 695,232 3.2187 2.114 2.107 2.120 2.107 2.140 328,050 2.1193 -0.31%
2014-06-18 0 3.220 3.220 3.230 3.210 3.230 132,900 427,893 3.2197 2.120 2.120 2.127 2.114 2.127 201,842 2.1199 -0.31%
2014-06-17 0 3.230 3.220 3.230 3.210 3.250 200,800 647,680 3.2255 2.127 2.120 2.127 2.114 2.140 304,965 2.1238 -0.62%
2014-06-16 0 3.250 3.240 3.260 3.150 3.260 974,897 3,153,757 3.2350 2.140 2.133 2.147 2.074 2.147 1,480,624 2.1300 2.85%
2014-06-13 0 3.160 3.160 3.190 3.130 3.190 184,800 586,216 3.1722 2.081 2.081 2.100 2.061 2.100 280,665 2.0887 0.00%
2014-06-12 0 3.160 3.160 3.180 3.140 3.180 205,600 649,528 3.1592 2.081 2.081 2.094 2.067 2.094 312,255 2.0801 0.00%
2014-06-11 0 3.160 3.160 3.190 3.120 3.200 208,266 661,952 3.1784 2.081 2.081 2.100 2.054 2.107 316,304 2.0928 -1.25%
2014-06-10 0 3.200 3.200 3.230 3.180 3.250 355,800 1,142,162 3.2101 2.107 2.107 2.127 2.094 2.140 540,371 2.1137 -0.93%
2014-06-09 0 3.230 3.230 3.250 3.150 3.290 2,943,200 9,542,792 3.2423 2.127 2.127 2.140 2.074 2.166 4,469,983 2.1349 3.19%
2014-06-06 0 3.130 3.110 3.140 3.110 3.140 280,800 877,096 3.1236 2.061 2.048 2.067 2.048 2.067 426,465 2.0567 -0.32%
2014-06-05 0 3.140 3.140 3.160 3.080 3.150 959,600 3,002,048 3.1284 2.067 2.067 2.081 2.028 2.074 1,457,392 2.0599 0.96%
2014-06-04 0 3.110 3.110 3.130 3.100 3.150 390,400 1,217,912 3.1197 2.048 2.048 2.061 2.041 2.074 592,920 2.0541 -0.64%
2014-06-03 0 3.130 3.120 3.130 3.050 3.130 1,809,708 5,538,280 3.0603 2.061 2.054 2.061 2.008 2.061 2,748,493 2.0150 4.33%
2014-05-30 0 3.000 3.000 3.100 2.950 3.120 8,448,853 25,390,876 3.0052 1.975 1.975 2.041 1.942 2.054 12,831,691 1.9788 -1.64%
2014-05-29 0 3.050 3.050 3.090 3.040 3.090 1,083,862 3,308,383 3.0524 2.008 2.008 2.035 2.002 2.035 1,646,115 2.0098 -0.33%
2014-05-28 0 3.060 3.060 3.100 3.050 3.100 966,000 2,961,044 3.0653 2.015 2.015 2.041 2.008 2.041 1,467,112 2.0183 -0.65%
2014-05-27 0 3.080 3.070 3.080 3.070 3.100 288,600 890,853 3.0868 2.028 2.021 2.028 2.021 2.041 438,311 2.0325 -0.65%
2014-05-26 0 3.100 3.100 3.110 3.090 3.120 465,600 1,444,864 3.1032 2.041 2.041 2.048 2.035 2.054 707,130 2.0433 0.65%
2014-05-23 0 3.080 3.070 3.110 3.050 3.120 926,520 2,855,909 3.0824 2.028 2.021 2.048 2.008 2.054 1,407,152 2.0296 0.65%
2014-05-22 0 3.060 3.060 3.070 3.060 3.110 423,200 1,305,200 3.0841 2.015 2.015 2.021 2.015 2.048 642,735 2.0307 0.99%
2014-05-21 0 3.030 3.030 3.040 3.030 3.110 1,385,721 4,220,299 3.0456 1.995 1.995 2.002 1.995 2.048 2,104,563 2.0053 -1.94%
2014-05-20 0 3.090 3.090 3.100 3.090 3.160 271,600 843,496 3.1057 2.035 2.035 2.041 2.035 2.081 412,492 2.0449 -0.64%
2014-05-19 0 3.110 3.100 3.110 3.090 3.150 162,400 505,208 3.1109 2.048 2.041 2.048 2.035 2.074 246,645 2.0483 0.65%
2014-05-16 0 3.090 3.080 3.090 3.090 3.160 948,000 2,942,328 3.1037 2.035 2.028 2.035 2.035 2.081 1,439,774 2.0436 -1.90%
2014-05-15 0 3.150 3.150 3.160 3.150 3.260 448,800 1,428,864 3.1837 2.074 2.074 2.081 2.074 2.147 681,615 2.0963 -2.17%
2014-05-14 0 3.220 3.220 3.230 3.190 3.220 291,200 937,216 3.2185 2.120 2.120 2.127 2.100 2.120 442,260 2.1192 1.90%
2014-05-13 0 3.160 3.160 3.190 3.160 3.200 308,800 976,128 3.1610 2.081 2.081 2.100 2.081 2.107 468,990 2.0813 0.64%
2014-05-12 0 3.140 3.180 3.220 3.070 3.180 333,600 1,041,184 3.1211 2.067 2.094 2.120 2.021 2.094 506,655 2.0550 0.96%
2014-05-09 0 3.110 3.090 3.110 3.090 3.110 80,800 250,704 3.1028 2.048 2.035 2.048 2.035 2.048 122,715 2.0430 1.30%
2014-05-08 0 3.070 3.060 3.080 3.070 3.140 678,400 2,107,874 3.1071 2.021 2.015 2.028 2.021 2.067 1,030,320 2.0458 -2.54%
2014-05-07 0 3.150 3.150 3.160 3.150 3.210 588,000 1,877,712 3.1934 2.074 2.074 2.081 2.074 2.114 893,025 2.1026 -3.08%
2014-05-05 0 3.250 3.210 3.250 3.200 3.250 552,000 1,770,375 3.2072 2.140 2.114 2.140 2.107 2.140 838,350 2.1117 1.56%
2014-05-02 0 3.200 3.180 3.200 3.150 3.230 323,066 1,033,540 3.1992 2.107 2.094 2.107 2.074 2.127 490,656 2.1064 0.63%
2014-04-30 0 3.180 3.170 3.180 3.170 3.230 313,600 1,000,928 3.1917 2.094 2.087 2.094 2.087 2.127 476,280 2.1016 -1.85%
2014-04-29 0 3.240 3.230 3.250 3.210 3.320 392,469 1,271,313 3.2393 2.133 2.127 2.140 2.114 2.186 596,062 2.1329 -0.31%
2014-04-28 0 3.250 3.240 3.270 3.240 3.360 333,600 1,092,520 3.2749 2.140 2.133 2.153 2.133 2.212 506,655 2.1563 -1.22%
2014-04-25 0 3.290 3.280 3.290 3.220 3.370 842,400 2,781,736 3.3022 2.166 2.160 2.166 2.120 2.219 1,279,395 2.1743 -2.08%
2014-04-24 0 3.360 3.350 3.360 3.300 3.400 550,400 1,835,416 3.3347 2.212 2.206 2.212 2.173 2.239 835,920 2.1957 0.90%
2014-04-23 0 3.330 3.330 3.380 3.330 3.410 220,000 742,344 3.3743 2.193 2.193 2.226 2.193 2.245 334,125 2.2218 -2.63%
2014-04-22 0 3.420 3.390 3.460 3.380 3.420 154,400 523,592 3.3911 2.252 2.232 2.278 2.226 2.252 234,495 2.2329 1.18%
2014-04-17 0 3.380 3.370 3.380 3.370 3.400 76,800 260,224 3.3883 2.226 2.219 2.226 2.219 2.239 116,640 2.2310 -0.59%
2014-04-16 0 3.400 3.400 3.430 3.370 3.450 302,400 1,028,848 3.4023 2.239 2.239 2.258 2.219 2.272 459,270 2.2402 -1.16%
2014-04-15 0 3.440 3.390 3.440 3.430 3.460 536,800 1,849,224 3.4449 2.265 2.232 2.265 2.258 2.278 815,265 2.2682 0.58%
2014-04-14 0 3.420 3.400 3.420 3.390 3.420 386,400 1,314,232 3.4012 2.252 2.239 2.252 2.232 2.252 586,845 2.2395 0.88%
2014-04-11 0 3.390 3.390 3.410 3.370 3.420 412,800 1,400,792 3.3934 2.232 2.232 2.245 2.219 2.252 626,940 2.2343 -0.29%
2014-04-10 0 3.400 3.400 3.410 3.370 3.420 491,599 1,671,792 3.4007 2.239 2.239 2.245 2.219 2.252 746,616 2.2392 0.29%
2014-04-09 0 3.390 3.360 3.390 3.320 3.450 407,200 1,395,248 3.4264 2.232 2.212 2.232 2.186 2.272 618,435 2.2561 0.30%
2014-04-08 0 3.380 3.370 3.400 3.350 3.400 705,717 2,385,583 3.3804 2.226 2.219 2.239 2.206 2.239 1,071,807 2.2258 0.60%
2014-04-07 0 3.360 3.360 3.370 3.320 3.370 530,400 1,776,992 3.3503 2.212 2.212 2.219 2.186 2.219 805,545 2.2060 2.13%
2014-04-04 0 3.290 3.290 3.300 3.260 3.290 215,194 705,452 3.2782 2.166 2.166 2.173 2.147 2.166 326,826 2.1585 0.92%
2014-04-03 0 3.260 3.250 3.280 3.240 3.270 195,089 634,860 3.2542 2.147 2.140 2.160 2.133 2.153 296,291 2.1427 0.31%
2014-04-02 0 3.250 3.230 3.290 3.200 3.290 524,800 1,706,416 3.2516 2.140 2.127 2.166 2.107 2.166 797,040 2.1409 2.52%
2014-04-01 0 3.170 3.140 3.210 3.120 3.200 918,400 2,904,088 3.1621 2.087 2.067 2.114 2.054 2.107 1,394,819 2.0821 2.92%
2014-03-31 0 3.080 3.080 3.100 3.050 3.110 110,843 341,775 3.0834 2.028 2.028 2.041 2.008 2.048 168,343 2.0302 2.33%
2014-03-28 0 3.010 3.010 3.040 3.000 3.130 592,800 1,818,896 3.0683 1.982 1.982 2.002 1.975 2.061 900,315 2.0203 1.01%
2014-03-27 0 2.980 2.970 2.980 2.950 3.200 913,652 2,749,671 3.0095 1.962 1.956 1.962 1.942 2.107 1,387,608 1.9816 -1.32%
2014-03-26 0 3.020 3.000 3.020 2.980 3.240 711,774 2,159,352 3.0338 1.988 1.975 1.988 1.962 2.133 1,081,006 1.9975 -2.27%
2014-03-25 0 3.090 3.090 3.140 3.080 3.180 159,452 499,933 3.1353 2.035 2.035 2.067 2.028 2.094 242,168 2.0644 -0.64%
2014-03-24 0 3.110 3.100 3.110 2.980 3.180 247,505 740,657 2.9925 2.048 2.041 2.048 1.962 2.094 375,898 1.9704 3.67%
2014-03-21 0 3.000 2.990 3.060 2.950 3.250 813,600 2,546,996 3.1305 1.975 1.969 2.015 1.942 2.140 1,235,655 2.0613 -3.85%
2014-03-20 0 3.120 3.100 3.120 3.100 3.250 170,452 535,412 3.1411 2.054 2.041 2.054 2.041 2.140 258,874 2.0682 -0.95%
2014-03-19 0 3.150 3.150 3.280 3.120 3.200 151,233 477,777 3.1592 2.074 2.074 2.160 2.054 2.107 229,685 2.0801 -2.17%
2014-03-18 0 3.220 3.170 3.220 3.150 3.220 364,000 1,157,352 3.1795 2.120 2.087 2.120 2.074 2.120 552,825 2.0935 1.58%
2014-03-17 0 3.170 3.160 3.170 3.150 3.230 348,800 1,110,520 3.1838 2.087 2.081 2.087 2.074 2.127 529,740 2.0963 -1.25%
2014-03-14 0 3.210 3.210 3.230 3.200 3.270 283,095 912,534 3.2234 2.114 2.114 2.127 2.107 2.153 429,950 2.1224 -2.13%
2014-03-13 0 3.280 3.260 3.310 3.240 3.360 423,200 1,391,312 3.2876 2.160 2.147 2.179 2.133 2.212 642,735 2.1647 -1.80%
2014-03-12 0 3.340 3.340 3.360 3.340 3.390 414,266 1,391,128 3.3581 2.199 2.199 2.212 2.199 2.232 629,166 2.2111 -1.76%
2014-03-11 0 3.400 3.390 3.400 3.380 3.400 271,200 920,096 3.3927 2.239 2.232 2.239 2.226 2.239 411,885 2.2339 0.29%
2014-03-10 0 3.390 3.390 3.440 3.380 3.520 483,540 1,654,320 3.4213 2.232 2.232 2.265 2.226 2.318 734,376 2.2527 -1.45%
2014-03-07 0 3.440 3.430 3.440 3.430 3.460 206,400 710,144 3.4406 2.265 2.258 2.265 2.258 2.278 313,470 2.2654 0.00%
2014-03-06 0 3.440 3.440 3.450 3.430 3.490 392,000 1,353,624 3.4531 2.265 2.265 2.272 2.258 2.298 595,350 2.2737 -1.15%
2014-03-05 0 3.480 3.460 3.480 3.450 3.500 462,400 1,609,056 3.4798 2.291 2.278 2.291 2.272 2.305 702,270 2.2912 0.00%
2014-03-04 0 3.480 3.480 3.590 3.470 3.610 314,800 1,103,788 3.5063 2.291 2.291 2.364 2.285 2.377 478,102 2.3087 -0.57%
2014-03-03 0 3.500 3.480 3.500 3.470 3.500 89,600 313,576 3.4997 2.305 2.291 2.305 2.285 2.305 136,080 2.3044 0.86%
2014-02-28 0 3.470 3.470 3.500 3.450 3.500 400,000 1,393,936 3.4848 2.285 2.285 2.305 2.272 2.305 607,500 2.2945 -0.57%
2014-02-27 0 3.490 3.490 3.500 3.490 3.500 312,000 1,091,664 3.4989 2.298 2.298 2.305 2.298 2.305 473,850 2.3038 -1.69%
2014-02-26 0 3.550 3.500 3.550 3.490 3.560 120,800 422,280 3.4957 2.337 2.305 2.337 2.298 2.344 183,465 2.3017 0.28%
2014-02-25 0 3.540 3.520 3.540 3.500 3.560 70,400 248,384 3.5282 2.331 2.318 2.331 2.305 2.344 106,920 2.3231 -0.56%
2014-02-24 0 3.560 3.500 3.560 3.500 3.560 241,680 853,277 3.5306 2.344 2.305 2.344 2.305 2.344 367,051 2.3247 0.00%
2014-02-21 0 3.560 3.560 3.600 3.560 3.640 127,200 453,536 3.5655 2.344 2.344 2.370 2.344 2.397 193,185 2.3477 -0.28%
2014-02-20 0 3.570 3.560 3.580 3.530 3.580 55,200 196,768 3.5646 2.351 2.344 2.357 2.324 2.357 83,835 2.3471 1.13%
2014-02-19 0 3.530 3.530 3.560 3.500 3.560 64,800 229,600 3.5432 2.324 2.324 2.344 2.305 2.344 98,415 2.3330 0.86%
2014-02-18 0 3.500 3.500 3.530 3.500 3.520 422,400 1,484,264 3.5139 2.305 2.305 2.324 2.305 2.318 641,520 2.3137 -1.13%
2014-02-17 0 3.540 3.540 3.590 3.530 3.550 628,800 2,227,104 3.5418 2.331 2.331 2.364 2.324 2.337 954,990 2.3321 0.00%
2014-02-14 0 3.540 3.530 3.540 3.530 3.580 623,206 2,207,797 3.5426 2.331 2.324 2.331 2.324 2.357 946,494 2.3326 0.00%
2014-02-13 0 3.540 3.530 3.540 3.530 3.550 229,600 811,376 3.5339 2.331 2.324 2.331 2.324 2.337 348,705 2.3268 -0.28%
2014-02-12 0 3.550 3.550 3.560 3.550 3.600 782,400 2,788,096 3.5635 2.337 2.337 2.344 2.337 2.370 1,188,270 2.3463 -1.11%
2014-02-11 0 3.590 3.590 3.600 3.570 3.590 162,400 581,288 3.5794 2.364 2.364 2.370 2.351 2.364 246,645 2.3568 1.41%
2014-02-10 0 3.540 3.530 3.540 3.510 3.550 201,600 711,752 3.5305 2.331 2.324 2.331 2.311 2.337 306,180 2.3246 0.00%
2014-02-07 0 3.540 3.540 3.550 3.530 3.560 68,000 240,848 3.5419 2.331 2.331 2.337 2.324 2.344 103,275 2.3321 0.85%
2014-02-06 0 3.510 3.510 3.530 3.500 3.530 100,062 351,094 3.5088 2.311 2.311 2.324 2.305 2.324 151,969 2.3103 -0.57%
2014-02-05 0 3.530 3.530 3.540 3.510 3.600 145,600 518,464 3.5609 2.324 2.324 2.331 2.311 2.370 221,130 2.3446 -1.94%
2014-02-04 0 3.600 3.550 3.600 3.500 3.600 195,200 694,720 3.5590 2.370 2.337 2.370 2.305 2.370 296,460 2.3434 0.56%
2014-01-30 0 3.580 3.560 3.580 3.540 3.630 71,200 253,128 3.5552 2.357 2.344 2.357 2.331 2.390 108,135 2.3409 -0.28%
2014-01-29 0 3.590 3.580 3.590 3.550 3.650 175,680 630,356 3.5881 2.364 2.357 2.364 2.337 2.403 266,814 2.3625 1.41%
2014-01-28 0 3.540 3.540 3.550 3.520 3.590 134,400 475,656 3.5391 2.331 2.331 2.337 2.318 2.364 204,120 2.3303 0.00%
2014-01-27 0 3.540 3.540 3.550 3.480 3.580 110,400 388,664 3.5205 2.331 2.331 2.337 2.291 2.357 167,670 2.3180 -1.94%
2014-01-24 0 3.610 3.610 3.630 3.610 3.690 108,000 395,048 3.6579 2.377 2.377 2.390 2.377 2.430 164,025 2.4085 -1.37%
2014-01-23 0 3.660 3.660 3.670 3.660 3.710 99,200 364,168 3.6710 2.410 2.410 2.416 2.410 2.443 150,660 2.4172 -2.40%
2014-01-22 0 3.750 3.680 3.760 3.680 3.750 196,000 726,616 3.7072 2.469 2.423 2.476 2.423 2.469 297,675 2.4410 2.18%
2014-01-21 0 3.670 3.670 3.730 3.630 3.730 237,430 871,770 3.6717 2.416 2.416 2.456 2.390 2.456 360,597 2.4176 0.00%
2014-01-20 0 3.670 3.670 3.690 3.640 3.780 372,000 1,370,680 3.6846 2.416 2.416 2.430 2.397 2.489 564,975 2.4261 -1.87%
2014-01-17 0 3.740 3.740 3.750 3.740 3.900 557,200 2,128,880 3.8207 2.463 2.463 2.469 2.463 2.568 846,247 2.5157 -2.35%
2014-01-16 0 3.830 3.830 3.840 3.780 3.920 1,312,800 5,042,776 3.8412 2.522 2.522 2.528 2.489 2.581 1,993,814 2.5292 -0.52%
2014-01-15 0 3.850 3.820 3.850 3.540 3.850 1,556,960 5,805,872 3.7290 2.535 2.515 2.535 2.331 2.535 2,364,632 2.4553 7.54%
2014-01-14 0 3.580 3.550 3.590 3.540 3.590 110,640 393,393 3.5556 2.357 2.337 2.364 2.331 2.364 168,034 2.3411 0.00%
2014-01-13 0 3.580 3.540 3.580 3.540 3.630 378,822 1,355,995 3.5795 2.357 2.331 2.357 2.331 2.390 575,336 2.3569 0.56%
2014-01-10 0 3.560 3.530 3.680 3.540 3.700 232,000 835,744 3.6023 2.344 2.324 2.423 2.331 2.436 352,350 2.3719 -1.39%
2014-01-09 0 3.610 3.540 3.610 3.560 3.670 178,400 641,792 3.5975 2.377 2.331 2.377 2.344 2.416 270,945 2.3687 0.00%
2014-01-08 0 3.610 3.590 3.600 3.600 3.610 107,200 386,960 3.6097 2.377 2.364 2.370 2.370 2.377 162,810 2.3768 0.28%
2014-01-07 0 3.600 3.580 3.600 3.600 3.670 204,800 738,648 3.6067 2.370 2.357 2.370 2.370 2.416 311,040 2.3748 -1.10%
2014-01-06 0 3.640 3.610 3.640 3.560 3.650 404,800 1,456,528 3.5981 2.397 2.377 2.397 2.344 2.403 614,790 2.3691 0.00%
2014-01-03 0 3.640 3.600 3.640 3.570 3.670 266,400 958,048 3.5963 2.397 2.370 2.397 2.351 2.416 404,595 2.3679 1.11%
2014-01-02 0 3.600 3.600 3.650 3.580 3.650 123,333 442,848 3.5907 2.370 2.370 2.403 2.357 2.403 187,312 2.3642 0.00%
2013-12-31 0 3.600 3.590 3.650 3.580 3.660 92,800 333,544 3.5942 2.370 2.364 2.403 2.357 2.410 140,940 2.3666 -1.64%
2013-12-30 0 3.660 3.640 3.660 3.540 3.660 323,200 1,170,296 3.6210 2.410 2.397 2.410 2.331 2.410 490,860 2.3842 1.95%
2013-12-27 0 3.590 3.560 3.590 3.540 3.590 131,920 470,172 3.5641 2.364 2.344 2.364 2.331 2.364 200,353 2.3467 1.70%
2013-12-24 0 3.530 3.520 3.580 3.530 3.590 121,822 433,866 3.5615 2.324 2.318 2.357 2.324 2.364 185,017 2.3450 0.00%
2013-12-23 0 3.530 3.510 3.530 3.450 3.540 3,214,428 10,943,027 3.4043 2.324 2.311 2.324 2.272 2.331 4,881,911 2.2415 2.32%
2013-12-20 0 3.450 3.400 3.450 3.370 3.460 255,026 864,033 3.3880 2.272 2.239 2.272 2.219 2.278 387,321 2.2308 1.17%
2013-12-19 0 3.410 3.400 3.430 3.400 3.490 767,200 2,632,408 3.4312 2.245 2.239 2.258 2.239 2.298 1,165,185 2.2592 -1.45%
2013-12-18 0 3.460 3.450 3.460 3.430 3.490 656,000 2,276,632 3.4705 2.278 2.272 2.278 2.258 2.298 996,300 2.2851 0.00%
2013-12-17 0 3.460 3.450 3.460 3.400 3.480 1,250,400 4,314,640 3.4506 2.278 2.272 2.278 2.239 2.291 1,899,044 2.2720 1.17%
2013-12-16 0 3.420 3.400 3.410 3.400 3.500 704,000 2,435,216 3.4591 2.252 2.239 2.245 2.239 2.305 1,069,200 2.2776 -2.01%
2013-12-13 0 3.490 3.480 3.550 3.480 3.620 1,308,000 4,617,086 3.5299 2.298 2.291 2.337 2.291 2.384 1,986,524 2.3242 -3.86%
2013-12-12 0 3.630 3.630 3.640 3.620 3.670 223,200 816,888 3.6599 2.390 2.390 2.397 2.384 2.416 338,985 2.4098 -0.27%
2013-12-11 0 3.640 3.640 3.650 3.640 3.680 144,800 530,168 3.6614 2.397 2.397 2.403 2.397 2.423 219,915 2.4108 -1.36%
2013-12-10 0 3.690 3.670 3.690 3.660 3.720 449,200 1,654,740 3.6837 2.430 2.416 2.430 2.410 2.449 682,222 2.4255 -0.27%
2013-12-09 0 3.700 3.700 3.720 3.700 3.730 485,716 1,804,457 3.7150 2.436 2.436 2.449 2.436 2.456 737,681 2.4461 0.27%
2013-12-06 0 3.690 3.690 3.730 3.690 3.750 424,000 1,576,352 3.7178 2.430 2.430 2.456 2.430 2.469 643,950 2.4479 0.54%
2013-12-05 0 3.670 3.670 3.690 3.670 3.750 369,600 1,377,944 3.7282 2.416 2.416 2.430 2.416 2.469 561,330 2.4548 -0.81%
2013-12-04 0 3.700 3.700 3.720 3.690 3.730 167,728 623,505 3.7174 2.436 2.436 2.449 2.430 2.456 254,737 2.4476 -0.54%
2013-12-03 0 3.720 3.700 3.720 3.680 3.780 556,200 2,075,146 3.7309 2.449 2.436 2.449 2.423 2.489 844,728 2.4566 -1.33%
2013-12-02 0 3.770 3.740 3.780 3.740 3.780 301,600 1,132,552 3.7551 2.482 2.463 2.489 2.463 2.489 458,055 2.4725 0.53%
2013-11-29 0 3.750 3.740 3.750 3.730 3.780 926,304 3,475,635 3.7522 2.469 2.463 2.469 2.456 2.489 1,406,824 2.4706 -1.32%
2013-11-28 0 3.800 3.780 3.800 3.790 3.840 284,640 1,083,820 3.8077 2.502 2.489 2.502 2.495 2.528 432,297 2.5071 -1.04%
2013-11-27 0 3.840 3.810 3.840 3.810 3.870 485,857 1,863,500 3.8355 2.528 2.509 2.528 2.509 2.548 737,895 2.5254 -0.52%
2013-11-26 0 3.860 3.850 3.950 3.840 3.950 798,400 3,103,136 3.8867 2.542 2.535 2.601 2.528 2.601 1,212,570 2.5591 -1.28%
2013-11-25 0 3.910 3.870 3.910 3.870 3.970 99,307 387,104 3.8981 2.574 2.548 2.574 2.548 2.614 150,822 2.5666 -1.01%
2013-11-22 0 3.950 3.910 3.950 3.900 3.960 259,909 1,020,637 3.9269 2.601 2.574 2.601 2.568 2.607 394,737 2.5856 1.02%
2013-11-21 0 3.910 3.910 3.920 3.900 3.940 2,264,000 8,879,160 3.9219 2.574 2.574 2.581 2.568 2.594 3,438,449 2.5823 -1.01%
2013-11-20 0 3.950 3.920 3.960 3.910 3.980 311,200 1,222,424 3.9281 2.601 2.581 2.607 2.574 2.621 472,635 2.5864 -0.75%
2013-11-19 0 3.980 3.940 3.980 3.930 4.020 405,200 1,612,236 3.9789 2.621 2.594 2.621 2.588 2.647 615,397 2.6198 -0.25%
2013-11-18 0 3.990 3.960 3.990 3.820 4.000 831,120 3,232,325 3.8891 2.627 2.607 2.627 2.515 2.634 1,262,263 2.5607 3.64%
2013-11-15 0 3.850 3.840 3.850 3.830 3.860 161,600 622,256 3.8506 2.535 2.528 2.535 2.522 2.542 245,430 2.5354 0.00%
2013-11-14 0 3.850 3.810 3.860 3.820 3.870 125,940 483,751 3.8411 2.535 2.509 2.542 2.515 2.548 191,271 2.5291 -0.52%
2013-11-13 0 3.870 3.830 3.870 3.790 3.880 418,400 1,598,776 3.8212 2.548 2.522 2.548 2.495 2.555 635,445 2.5160 1.04%
2013-11-12 0 3.830 3.830 3.860 3.830 3.870 193,000 743,688 3.8533 2.522 2.522 2.542 2.522 2.548 293,119 2.5372 -0.78%
2013-11-11 0 3.860 3.800 3.870 3.790 3.860 623,880 2,396,849 3.8418 2.542 2.502 2.548 2.495 2.542 947,517 2.5296 1.31%
2013-11-08 0 3.810 3.790 3.800 3.760 3.820 403,200 1,522,584 3.7763 2.509 2.495 2.502 2.476 2.515 612,360 2.4864 0.53%
2013-11-07 0 3.790 3.780 3.790 3.780 3.820 316,152 1,199,078 3.7927 2.495 2.489 2.495 2.489 2.515 480,156 2.4973 -0.26%
2013-11-06 0 3.800 3.800 3.810 3.800 3.820 293,192 1,115,929 3.8061 2.502 2.502 2.509 2.502 2.515 445,285 2.5061 0.00%
2013-11-05 0 3.800 3.800 3.820 3.800 3.820 314,504 1,196,342 3.8039 2.502 2.502 2.515 2.502 2.515 477,653 2.5046 0.00%
2013-11-04 0 3.800 3.800 3.810 3.800 3.850 191,200 728,376 3.8095 2.502 2.502 2.509 2.502 2.535 290,385 2.5083 -0.26%
2013-11-01 0 3.810 3.800 3.850 3.800 3.850 79,000 301,114 3.8116 2.509 2.502 2.535 2.502 2.535 119,981 2.5097 0.53%
2013-10-31 0 3.790 3.790 3.800 3.790 3.830 324,640 1,232,256 3.7958 2.495 2.495 2.502 2.495 2.522 493,047 2.4993 -0.52%
2013-10-30 0 3.810 3.800 3.820 3.790 3.830 159,529 606,385 3.8011 2.509 2.502 2.515 2.495 2.522 242,285 2.5028 0.26%
2013-10-29 0 3.800 3.790 3.810 3.780 3.810 83,200 316,200 3.8005 2.502 2.495 2.509 2.489 2.509 126,360 2.5024 0.26%
2013-10-28 0 3.790 3.790 3.810 3.790 3.840 117,600 446,904 3.8002 2.495 2.495 2.509 2.495 2.528 178,605 2.5022 -0.52%
2013-10-25 0 3.810 3.780 3.820 3.780 3.830 361,600 1,372,904 3.7967 2.509 2.489 2.515 2.489 2.522 549,180 2.4999 0.00%
2013-10-24 0 3.810 3.810 3.830 3.800 3.830 297,600 1,134,496 3.8122 2.509 2.509 2.522 2.502 2.522 451,980 2.5101 0.26%
2013-10-23 0 3.800 3.800 3.810 3.800 3.880 304,000 1,165,160 3.8328 2.502 2.502 2.509 2.502 2.555 461,700 2.5236 -1.55%
2013-10-22 0 3.860 3.830 3.860 3.810 3.870 237,600 914,136 3.8474 2.542 2.522 2.542 2.509 2.548 360,855 2.5333 1.31%
2013-10-21 0 3.810 3.810 3.830 3.810 3.850 249,168 954,787 3.8319 2.509 2.509 2.522 2.509 2.535 378,424 2.5231 -0.26%
2013-10-18 0 3.820 3.810 3.820 3.800 3.840 208,000 792,488 3.8100 2.515 2.509 2.515 2.502 2.528 315,900 2.5087 -0.52%
2013-10-17 0 3.840 3.820 3.840 3.790 3.880 346,600 1,321,112 3.8116 2.528 2.515 2.528 2.495 2.555 526,399 2.5097 -0.26%
2013-10-16 0 3.850 3.820 3.850 3.820 3.890 97,680 376,080 3.8501 2.535 2.515 2.535 2.515 2.561 148,351 2.5351 -0.52%
2013-10-15 0 3.870 3.840 3.870 3.810 3.870 347,680 1,336,368 3.8437 2.548 2.528 2.548 2.509 2.548 528,039 2.5308 0.52%
2013-10-11 0 3.850 3.840 3.850 3.820 3.850 167,200 641,244 3.8352 2.535 2.528 2.535 2.515 2.535 253,935 2.5252 0.79%
2013-10-10 0 3.820 3.800 3.820 3.780 3.860 419,200 1,595,392 3.8058 2.515 2.502 2.515 2.489 2.542 636,660 2.5059 -0.52%
2013-10-09 0 3.840 3.830 3.840 3.780 3.850 315,600 1,206,392 3.8225 2.528 2.522 2.528 2.489 2.535 479,317 2.5169 0.26%
2013-10-08 0 3.830 3.810 3.830 3.790 3.830 68,800 261,464 3.8003 2.522 2.509 2.522 2.495 2.522 104,490 2.5023 1.32%
2013-10-07 0 3.780 3.780 3.800 3.780 3.810 291,200 1,106,368 3.7993 2.489 2.489 2.502 2.489 2.509 442,260 2.5016 -2.33%
2013-10-04 0 3.870 3.830 3.860 3.820 3.870 296,000 1,135,752 3.8370 2.548 2.522 2.542 2.515 2.548 449,550 2.5264 1.31%
2013-10-03 0 3.820 3.800 3.830 3.780 3.830 549,800 2,087,722 3.7972 2.515 2.502 2.522 2.489 2.522 835,008 2.5002 -0.26%
2013-10-02 0 3.830 3.800 3.830 3.800 3.840 51,200 195,792 3.8241 2.522 2.502 2.522 2.502 2.528 77,760 2.5179 1.32%
2013-09-30 0 3.780 3.780 3.800 3.780 3.860 1,256,000 4,765,172 3.7939 2.489 2.489 2.502 2.489 2.542 1,907,549 2.4981 0.00%
2013-09-27 0 3.780 3.770 3.790 3.760 3.810 492,800 1,862,176 3.7788 2.489 2.482 2.495 2.476 2.509 748,440 2.4881 -0.26%
2013-09-26 0 3.790 3.780 3.830 3.780 3.800 274,000 1,037,764 3.7875 2.495 2.489 2.522 2.489 2.502 416,137 2.4938 -0.52%
2013-09-25 0 3.810 3.790 3.810 3.770 3.860 244,000 929,664 3.8101 2.509 2.495 2.509 2.482 2.542 370,575 2.5087 -0.52%
2013-09-24 0 3.830 3.830 3.840 3.790 3.850 303,906 1,161,517 3.8220 2.522 2.522 2.528 2.495 2.535 461,557 2.5165 -0.78%
2013-09-23 0 3.860 3.830 3.860 3.800 3.870 248,800 956,568 3.8447 2.542 2.522 2.542 2.502 2.548 377,865 2.5315 0.78%
2013-09-19 0 3.830 3.830 3.840 3.760 3.880 1,296,000 4,980,352 3.8429 2.522 2.522 2.528 2.476 2.555 1,968,299 2.5303 1.86%
2013-09-18 0 3.760 3.760 3.780 3.760 3.790 416,800 1,572,640 3.7731 2.476 2.476 2.489 2.476 2.495 633,015 2.4844 0.27%
2013-09-17 0 3.750 3.750 3.760 3.730 3.780 794,400 2,987,408 3.7606 2.469 2.469 2.476 2.456 2.489 1,206,495 2.4761 0.00%
2013-09-16 0 3.750 3.750 3.770 3.700 3.770 566,400 2,124,152 3.7503 2.469 2.469 2.482 2.436 2.482 860,220 2.4693 1.63%
2013-09-13 0 3.690 3.680 3.720 3.660 3.790 260,000 960,696 3.6950 2.430 2.423 2.449 2.410 2.495 394,875 2.4329 0.00%
2013-09-12 0 3.690 3.660 3.730 3.650 3.750 261,200 971,712 3.7202 2.430 2.410 2.456 2.403 2.469 396,697 2.4495 -1.07%
2013-09-11 0 3.730 3.710 3.730 3.700 3.760 203,520 760,686 3.7376 2.456 2.443 2.456 2.436 2.476 309,096 2.4610 0.27%
2013-09-10 0 3.720 3.720 3.740 3.690 3.790 512,904 1,905,788 3.7157 2.449 2.449 2.463 2.430 2.495 778,973 2.4465 1.09%
2013-09-09 0 3.680 3.670 3.720 3.680 3.760 504,992 1,880,434 3.7237 2.423 2.416 2.449 2.423 2.476 766,956 2.4518 -0.27%
2013-09-06 0 3.690 3.690 3.720 3.630 3.740 1,020,000 3,752,576 3.6790 2.430 2.430 2.449 2.390 2.463 1,549,124 2.4224 1.10%
2013-09-05 0 3.650 3.640 3.690 3.640 3.690 525,600 1,931,344 3.6746 2.403 2.397 2.430 2.397 2.430 798,255 2.4195 -0.82%
2013-09-04 0 3.680 3.660 3.680 3.640 3.700 802,400 2,938,808 3.6625 2.423 2.410 2.423 2.397 2.436 1,218,645 2.4115 -1.08%
2013-09-03 0 3.720 3.680 3.720 3.680 3.720 387,200 1,428,438 3.6891 2.449 2.423 2.449 2.423 2.449 588,060 2.4291 1.09%
2013-09-02 0 3.680 3.680 3.690 3.620 3.690 810,000 2,950,460 3.6425 2.423 2.423 2.430 2.384 2.430 1,230,187 2.3984 1.38%
2013-08-30 0 3.630 3.620 3.750 3.620 3.760 524,800 1,956,536 3.7282 2.390 2.384 2.469 2.384 2.476 797,040 2.4548 -3.20%
2013-08-29 0 3.800 3.800 3.850 3.780 3.800 48,800 185,344 3.7980 2.469 2.469 2.502 2.456 2.469 75,103 2.4679 1.06%
2013-08-28 0 3.760 3.750 3.770 3.740 3.790 267,066 1,010,245 3.7828 2.443 2.437 2.450 2.430 2.463 411,014 2.4579 -1.57%
2013-08-27 0 3.820 3.800 3.820 3.790 3.880 147,200 562,080 3.8185 2.482 2.469 2.482 2.463 2.521 226,541 2.4811 -0.26%
2013-08-26 0 3.830 3.830 3.850 3.830 3.920 244,000 948,384 3.8868 2.489 2.489 2.502 2.489 2.547 375,516 2.5255 -1.79%
2013-08-23 0 3.900 3.900 3.920 3.850 3.930 581,600 2,270,072 3.9031 2.534 2.534 2.547 2.502 2.554 895,082 2.5362 0.78%
2013-08-22 0 3.870 3.800 3.870 3.790 3.890 43,200 165,800 3.8380 2.515 2.469 2.515 2.463 2.528 66,485 2.4938 2.11%
2013-08-21 0 3.790 3.790 3.830 3.780 3.840 207,200 786,896 3.7978 2.463 2.463 2.489 2.456 2.495 318,881 2.4677 -1.04%
2013-08-20 0 3.830 3.810 3.840 3.790 3.850 73,600 281,792 3.8287 2.489 2.476 2.495 2.463 2.502 113,270 2.4878 -0.52%
2013-08-19 0 3.850 3.850 3.870 3.850 3.890 173,600 669,296 3.8554 2.502 2.502 2.515 2.502 2.528 267,170 2.5051 -1.03%
2013-08-16 0 3.890 3.870 3.890 3.700 3.890 1,336,400 5,085,584 3.8054 2.528 2.515 2.528 2.404 2.528 2,056,719 2.4727 2.37%
2013-08-15 0 3.800 3.800 3.810 3.770 3.830 341,600 1,297,680 3.7988 2.469 2.469 2.476 2.450 2.489 525,722 2.4684 0.26%
2013-08-13 0 3.790 3.780 3.790 3.780 3.810 262,400 996,488 3.7976 2.463 2.456 2.463 2.456 2.476 403,833 2.4676 -0.52%
2013-08-12 0 3.810 3.740 3.820 3.730 3.860 330,080 1,241,771 3.7620 2.476 2.430 2.482 2.424 2.508 507,993 2.4445 1.33%
2013-08-09 0 3.760 3.750 3.760 3.730 3.800 219,200 823,248 3.7557 2.443 2.437 2.443 2.424 2.469 337,349 2.4403 -0.79%
2013-08-08 0 3.790 3.760 3.800 3.760 3.800 20,000 75,616 3.7808 2.463 2.443 2.469 2.443 2.469 30,780 2.4567 -0.26%
2013-08-07 0 3.800 3.770 3.800 3.770 3.890 308,800 1,172,536 3.7971 2.469 2.450 2.469 2.450 2.528 475,243 2.4672 0.53%
2013-08-06 0 3.780 3.780 3.800 3.750 3.860 25,600 97,016 3.7897 2.456 2.456 2.469 2.437 2.508 39,398 2.4624 -0.53%
2013-08-05 0 3.800 3.790 3.800 3.790 3.860 354,400 1,350,448 3.8105 2.469 2.463 2.469 2.463 2.508 545,421 2.4760 -0.78%
2013-08-02 0 3.830 3.830 3.840 3.810 3.880 161,800 620,774 3.8367 2.489 2.489 2.495 2.476 2.521 249,010 2.4930 -0.26%
2013-08-01 0 3.840 3.820 3.840 3.840 3.840 3,200 12,288 3.8400 2.495 2.482 2.495 2.495 2.495 4,925 2.4951 -0.52%
2013-07-31 0 3.860 3.820 3.860 3.840 3.890 225,600 871,120 3.8613 2.508 2.482 2.508 2.495 2.528 347,198 2.5090 0.52%
2013-07-30 0 3.840 3.800 3.860 3.810 3.860 96,800 370,193 3.8243 2.495 2.469 2.508 2.476 2.508 148,975 2.4849 0.26%
2013-07-29 0 3.830 3.830 3.860 3.800 3.860 419,200 1,603,096 3.8242 2.489 2.489 2.508 2.469 2.508 645,149 2.4848 0.26%
2013-07-26 0 3.820 3.810 3.890 3.820 3.860 48,800 187,408 3.8403 2.482 2.476 2.528 2.482 2.508 75,103 2.4953 -0.52%
2013-07-25 0 3.840 3.830 3.850 3.820 3.880 27,200 104,396 3.8381 2.495 2.489 2.502 2.482 2.521 41,861 2.4939 -1.54%
2013-07-24 0 3.900 3.880 3.900 3.790 3.900 523,200 2,025,272 3.8709 2.534 2.521 2.534 2.463 2.534 805,204 2.5152 1.30%
2013-07-23 0 3.850 3.820 3.860 3.760 3.880 368,800 1,408,592 3.8194 2.502 2.482 2.508 2.443 2.521 567,583 2.4817 2.39%
2013-07-22 0 3.760 3.750 3.790 3.740 3.800 502,266 1,888,565 3.7601 2.443 2.437 2.463 2.430 2.469 772,987 2.4432 -1.05%
2013-07-19 0 3.800 3.780 3.820 3.760 3.800 278,400 1,055,152 3.7901 2.469 2.456 2.482 2.443 2.469 428,457 2.4627 0.80%
2013-07-18 0 3.770 3.770 3.780 3.750 3.790 357,600 1,345,360 3.7622 2.450 2.450 2.456 2.437 2.463 550,346 2.4446 1.07%
2013-07-17 0 3.730 3.730 3.760 3.730 3.760 85,440 319,371 3.7380 2.424 2.424 2.443 2.424 2.443 131,492 2.4288 -1.32%
2013-07-16 0 3.780 3.750 3.780 3.750 3.790 384,960 1,444,792 3.7531 2.456 2.437 2.456 2.437 2.463 592,453 2.4387 1.61%
2013-07-15 0 3.720 3.710 3.770 3.720 3.780 271,400 1,018,779 3.7538 2.417 2.411 2.450 2.417 2.456 417,684 2.4391 1.64%
2013-07-12 0 3.660 3.650 3.710 3.650 3.790 493,600 1,826,368 3.7001 2.378 2.372 2.411 2.372 2.463 759,650 2.4042 -0.54%
2013-07-11 0 3.680 3.680 3.700 3.680 3.710 153,800 569,396 3.7022 2.391 2.391 2.404 2.391 2.411 236,698 2.4056 0.82%
2013-07-10 0 3.650 3.650 3.680 3.610 3.780 386,400 1,429,048 3.6984 2.372 2.372 2.391 2.346 2.456 594,669 2.4031 -0.27%
2013-07-09 0 3.660 3.660 3.720 - - 32,000 116,840 3.6513 2.378 2.378 2.417 - - 49,248 2.3725 0.27%
2013-07-08 0 3.650 3.650 3.680 3.650 3.690 40,800 149,120 3.6549 2.372 2.372 2.391 2.372 2.398 62,791 2.3749 -1.35%
2013-07-05 0 3.700 3.690 3.720 3.630 3.740 289,601 1,066,063 3.6811 2.404 2.398 2.417 2.359 2.430 445,696 2.3919 -1.07%
2013-07-04 0 3.740 3.730 3.750 3.700 3.750 18,400 68,304 3.7122 2.430 2.424 2.437 2.404 2.437 28,318 2.4121 0.81%
2013-07-03 0 3.710 3.710 3.720 3.700 3.810 309,600 1,154,296 3.7283 2.411 2.411 2.417 2.404 2.476 476,474 2.4226 -1.85%
2013-07-02 0 3.780 3.760 3.780 3.760 3.880 152,000 577,776 3.8012 2.456 2.443 2.456 2.443 2.521 233,928 2.4699 -0.79%
2013-06-28 0 3.810 3.800 3.850 3.740 3.850 1,153,033 4,382,622 3.8010 2.476 2.469 2.502 2.430 2.502 1,774,517 2.4698 1.06%
2013-06-27 0 3.770 3.760 3.790 3.760 3.890 173,600 659,688 3.8000 2.450 2.443 2.463 2.443 2.528 267,170 2.4692 -0.26%
2013-06-26 0 3.780 3.770 3.780 3.760 3.800 133,600 504,736 3.7780 2.456 2.450 2.456 2.443 2.469 205,610 2.4548 1.07%
2013-06-25 0 3.740 3.730 3.750 3.730 3.770 194,000 726,376 3.7442 2.430 2.424 2.437 2.424 2.450 298,566 2.4329 0.81%
2013-06-24 0 3.710 3.700 3.740 3.700 3.780 264,400 989,440 3.7422 2.411 2.404 2.430 2.404 2.456 406,911 2.4316 -2.11%
2013-06-21 0 3.790 3.740 3.810 3.720 3.800 275,200 1,032,696 3.7525 2.463 2.430 2.476 2.417 2.469 423,533 2.4383 -0.52%
2013-06-20 0 3.810 3.800 3.860 3.810 3.940 403,200 1,556,984 3.8616 2.476 2.469 2.508 2.476 2.560 620,525 2.5091 -3.79%
2013-06-19 0 3.960 3.930 3.980 3.900 3.970 84,400 331,488 3.9276 2.573 2.554 2.586 2.534 2.580 129,892 2.5520 0.51%
2013-06-18 0 3.940 3.930 3.960 3.890 3.970 180,000 709,952 3.9442 2.560 2.554 2.573 2.528 2.580 277,020 2.5628 -0.76%
2013-06-17 0 3.970 3.950 3.970 3.890 3.990 218,200 862,636 3.9534 2.580 2.567 2.580 2.528 2.593 335,810 2.5688 1.53%
2013-06-14 0 3.910 3.910 3.920 3.790 3.920 155,200 602,520 3.8822 2.541 2.541 2.547 2.463 2.547 238,853 2.5226 3.17%
2013-06-13 0 3.790 3.790 3.830 3.750 3.840 393,564 1,498,092 3.8065 2.463 2.463 2.489 2.437 2.495 605,695 2.4733 -1.81%
2013-06-11 0 3.860 3.860 3.870 3.820 3.910 472,533 1,817,865 3.8471 2.508 2.508 2.515 2.482 2.541 727,228 2.4997 0.00%
2013-06-10 0 3.860 3.860 3.890 3.830 3.870 98,400 379,192 3.8536 2.508 2.508 2.528 2.489 2.515 151,438 2.5039 -0.52%
2013-06-07 0 3.880 3.870 3.900 3.860 3.930 183,320 714,718 3.8987 2.521 2.515 2.534 2.508 2.554 282,129 2.5333 -0.77%
2013-06-06 0 3.910 3.900 3.920 3.880 3.940 144,800 564,384 3.8977 2.541 2.534 2.547 2.521 2.560 222,847 2.5326 0.26%
2013-06-05 0 3.900 3.890 3.940 3.890 3.970 147,360 576,168 3.9099 2.534 2.528 2.560 2.528 2.580 226,787 2.5406 -1.52%
2013-06-04 0 3.960 3.950 3.960 3.910 4.050 156,800 618,470 3.9443 2.573 2.567 2.573 2.541 2.632 241,315 2.5629 1.28%
2013-06-03 0 3.910 3.880 3.980 3.900 3.990 292,327 1,159,252 3.9656 2.541 2.521 2.586 2.534 2.593 449,891 2.5767 -2.25%
2013-05-31 0 4.000 4.070 4.180 3.920 4.180 400,824 1,593,222 3.9749 2.599 2.645 2.716 2.547 2.716 616,868 2.5828 1.01%
2013-05-30 0 3.960 3.950 4.000 3.930 4.060 228,000 902,688 3.9592 2.573 2.567 2.599 2.554 2.638 350,892 2.5726 -0.50%
2013-05-29 0 3.980 3.980 4.020 3.950 4.090 277,600 1,111,748 4.0049 2.586 2.586 2.612 2.567 2.658 427,226 2.6022 -1.73%
2013-05-28 0 4.050 4.010 4.050 3.920 4.050 392,800 1,571,568 4.0009 2.632 2.606 2.632 2.547 2.632 604,519 2.5997 2.53%
2013-05-27 0 3.950 3.940 4.000 3.900 4.000 147,200 584,096 3.9680 2.567 2.560 2.599 2.534 2.599 226,541 2.5783 -1.25%
2013-05-24 0 4.000 3.980 4.000 3.970 4.020 180,760 721,798 3.9931 2.599 2.586 2.599 2.580 2.612 278,190 2.5946 0.50%
2013-05-23 0 3.980 3.970 3.990 3.960 4.110 556,899 2,239,628 4.0216 2.586 2.580 2.593 2.573 2.671 857,067 2.6131 -2.69%
2013-05-22 0 4.090 4.090 4.100 4.020 4.140 852,800 3,481,552 4.0825 2.658 2.658 2.664 2.612 2.690 1,312,459 2.6527 2.51%
2013-05-21 0 3.990 3.980 3.990 3.960 4.040 269,600 1,076,432 3.9927 2.593 2.586 2.593 2.573 2.625 414,914 2.5943 0.25%
2013-05-20 0 3.980 3.980 4.000 3.910 4.000 583,200 2,315,128 3.9697 2.586 2.586 2.599 2.541 2.599 897,544 2.5794 2.31%
2013-05-16 0 3.890 3.890 3.920 3.860 3.920 575,620 2,240,192 3.8918 2.528 2.528 2.547 2.508 2.547 885,879 2.5288 1.04%
2013-05-15 0 3.850 3.850 3.860 3.840 3.870 119,200 459,688 3.8564 2.502 2.502 2.508 2.495 2.515 183,449 2.5058 0.79%
2013-05-14 0 3.820 3.820 3.840 3.780 3.870 346,400 1,323,856 3.8218 2.482 2.482 2.495 2.456 2.515 533,109 2.4833 -0.52%
2013-05-13 0 3.840 3.830 3.840 3.810 3.880 384,560 1,475,311 3.8364 2.495 2.489 2.495 2.476 2.521 591,838 2.4928 0.52%
2013-05-10 0 3.820 3.820 3.840 3.810 3.880 197,600 758,168 3.8369 2.482 2.482 2.495 2.476 2.521 304,106 2.4931 -0.52%
2013-05-09 0 3.840 3.820 3.840 3.820 3.860 244,084 937,366 3.8403 2.495 2.482 2.495 2.482 2.508 375,645 2.4953 0.26%
2013-05-08 0 3.830 3.820 3.830 3.820 3.870 169,000 648,008 3.8344 2.489 2.482 2.489 2.482 2.515 260,091 2.4915 0.26%
2013-05-07 0 3.820 3.810 3.820 3.780 3.840 574,400 2,188,228 3.8096 2.482 2.476 2.482 2.456 2.495 884,001 2.4754 0.79%
2013-05-06 0 3.790 3.790 3.820 3.760 3.850 395,200 1,507,504 3.8145 2.463 2.463 2.482 2.443 2.502 608,213 2.4786 1.61%
2013-05-03 0 3.730 3.720 3.730 3.720 3.780 1,697,200 6,371,252 3.7540 2.424 2.417 2.424 2.417 2.456 2,611,990 2.4392 -1.06%
2013-05-02 0 3.770 3.750 3.770 3.750 3.800 1,210,800 4,571,580 3.7757 2.450 2.437 2.450 2.437 2.469 1,863,420 2.4533 -2.84%
2013-04-30 0 3.880 3.860 3.880 3.860 3.940 195,200 757,344 3.8798 2.521 2.508 2.521 2.508 2.560 300,413 2.5210 0.52%
2013-04-29 0 3.860 3.850 3.870 3.760 3.890 393,600 1,520,232 3.8624 2.508 2.502 2.515 2.443 2.528 605,750 2.5097 -0.26%
2013-04-26 0 3.870 3.850 3.870 3.830 3.910 313,600 1,217,136 3.8812 2.515 2.502 2.515 2.489 2.541 482,630 2.5219 -0.26%
2013-04-25 0 3.880 3.860 3.880 3.830 3.900 233,200 901,952 3.8677 2.521 2.508 2.521 2.489 2.534 358,895 2.5131 1.31%
2013-04-24 0 3.830 3.810 3.860 3.790 3.950 752,168 2,898,607 3.8537 2.489 2.476 2.508 2.463 2.567 1,157,586 2.5040 -0.78%
2013-04-23 0 3.860 3.840 3.870 3.830 3.940 88,854 342,782 3.8578 2.508 2.495 2.515 2.489 2.560 136,746 2.5067 0.78%
2013-04-22 0 3.830 3.820 3.840 3.810 4.000 164,854 634,004 3.8459 2.489 2.482 2.495 2.476 2.599 253,710 2.4989 -0.78%
2013-04-19 0 3.860 3.860 3.900 3.820 3.890 330,905 1,280,036 3.8683 2.508 2.508 2.534 2.482 2.528 509,263 2.5135 1.58%
2013-04-18 0 3.800 3.750 3.810 3.800 3.850 28,300 107,956 3.8147 2.469 2.437 2.476 2.469 2.502 43,554 2.4787 -0.26%
2013-04-17 0 3.810 3.810 3.830 3.750 3.810 80,200 301,944 3.7649 2.476 2.476 2.489 2.437 2.476 123,428 2.4463 1.60%
2013-04-16 0 3.750 3.740 3.820 3.640 3.870 212,000 790,520 3.7289 2.437 2.430 2.482 2.365 2.515 326,268 2.4229 0.27%
2013-04-15 0 3.740 3.730 3.770 3.720 3.890 747,600 2,833,832 3.7906 2.430 2.424 2.450 2.417 2.528 1,150,556 2.4630 -4.59%
2013-04-12 0 3.920 3.920 3.930 3.900 4.010 114,000 451,180 3.9577 2.547 2.547 2.554 2.534 2.606 175,446 2.5716 -1.26%
2013-04-11 0 3.970 3.930 3.980 3.900 3.990 97,600 384,912 3.9438 2.580 2.554 2.586 2.534 2.593 150,206 2.5626 2.85%
2013-04-10 0 3.860 3.810 3.860 3.810 3.920 266,400 1,026,040 3.8515 2.508 2.476 2.508 2.476 2.547 409,989 2.5026 0.52%
2013-04-09 0 3.840 3.840 3.870 3.820 3.970 405,600 1,562,556 3.8525 2.495 2.495 2.515 2.482 2.580 624,218 2.5032 0.79%
2013-04-08 0 3.810 3.780 3.810 3.710 3.830 135,200 510,024 3.7724 2.476 2.456 2.476 2.411 2.489 208,073 2.4512 -1.04%
2013-04-05 0 3.850 3.830 3.850 3.810 3.950 1,622,720 6,395,037 3.9409 2.502 2.489 2.502 2.476 2.567 2,497,365 2.5607 -2.28%
2013-04-03 0 3.940 3.940 3.970 3.930 4.250 1,118,000 4,459,764 3.9891 2.560 2.560 2.580 2.554 2.762 1,720,601 2.5920 -5.06%
2013-04-02 0 4.150 4.150 4.190 4.150 4.260 372,000 1,559,904 4.1933 2.697 2.697 2.723 2.697 2.768 572,508 2.7247 -0.72%
2013-03-28 0 4.180 4.150 4.180 4.150 4.260 392,000 1,637,672 4.1777 2.716 2.697 2.716 2.697 2.768 603,288 2.7146 0.00%
2013-03-27 0 4.180 4.140 4.180 4.060 4.180 582,600 2,424,148 4.1609 2.716 2.690 2.716 2.638 2.716 896,621 2.7036 0.00%
2013-03-26 0 4.180 4.140 4.190 4.060 4.180 664,000 2,728,223 4.1088 2.716 2.690 2.723 2.638 2.716 1,021,896 2.6698 2.45%
2013-03-25 0 4.080 4.080 4.110 4.080 4.170 173,600 715,408 4.1210 2.651 2.651 2.671 2.651 2.710 267,170 2.6777 -1.45%
2013-03-22 0 4.140 4.140 4.160 4.080 4.210 124,725 515,993 4.1370 2.690 2.690 2.703 2.651 2.736 191,952 2.6881 -0.48%
2013-03-21 0 4.160 4.130 4.160 4.090 4.160 658,560 2,726,628 4.1403 2.703 2.684 2.703 2.658 2.703 1,013,523 2.6902 0.48%
2013-03-20 0 4.140 4.150 4.160 4.040 4.150 443,120 1,825,376 4.1194 2.690 2.697 2.703 2.625 2.697 681,961 2.6767 0.49%
2013-03-19 0 4.120 4.070 4.120 4.030 4.160 536,800 2,195,720 4.0904 2.677 2.645 2.677 2.619 2.703 826,135 2.6578 0.00%
2013-03-18 0 4.120 4.120 4.140 4.120 4.280 605,336 2,528,413 4.1769 2.677 2.677 2.690 2.677 2.781 931,612 2.7140 -4.19%
2013-03-15 0 4.300 4.260 4.380 4.160 4.380 2,417,468 10,295,341 4.2587 2.794 2.768 2.846 2.703 2.846 3,720,482 2.7672 3.86%
2013-03-14 0 4.140 4.130 4.140 4.110 4.190 472,000 1,951,184 4.1339 2.690 2.684 2.690 2.671 2.723 726,408 2.6861 -1.66%
2013-03-13 0 4.210 4.180 4.210 4.160 4.280 612,800 2,576,876 4.2051 2.736 2.716 2.736 2.703 2.781 943,099 2.7323 0.24%
2013-03-12 0 4.200 4.180 4.190 4.160 4.250 396,000 1,659,744 4.1913 2.729 2.716 2.723 2.703 2.762 609,444 2.7234 -1.41%
2013-03-11 0 4.260 4.240 4.270 4.250 4.300 104,000 444,168 4.2708 2.768 2.755 2.775 2.762 2.794 160,056 2.7751 -0.93%
2013-03-08 0 4.300 4.270 4.300 4.260 4.340 376,800 1,617,448 4.2926 2.794 2.775 2.794 2.768 2.820 579,895 2.7892 -0.92%
2013-03-07 0 4.340 4.320 4.340 4.290 4.380 146,400 632,768 4.3222 2.820 2.807 2.820 2.788 2.846 225,310 2.8084 -0.69%
2013-03-06 0 4.370 4.340 4.380 4.340 4.400 441,600 1,923,328 4.3554 2.840 2.820 2.846 2.820 2.859 679,622 2.8300 1.86%
2013-03-05 0 4.290 4.270 4.300 4.220 4.340 316,000 1,351,824 4.2779 2.788 2.775 2.794 2.742 2.820 486,324 2.7797 0.23%
2013-03-04 0 4.280 4.250 4.290 4.160 4.370 858,600 3,621,104 4.2175 2.781 2.762 2.788 2.703 2.840 1,321,385 2.7404 -0.47%
2013-03-01 0 4.300 4.300 4.340 4.270 4.340 144,000 619,832 4.3044 2.794 2.794 2.820 2.775 2.820 221,616 2.7969 -1.15%
2013-02-28 0 4.350 4.350 4.360 4.310 4.400 606,720 2,629,435 4.3339 2.827 2.827 2.833 2.801 2.859 933,742 2.8160 1.87%
2013-02-27 0 4.270 4.250 4.270 4.140 4.290 387,200 1,636,424 4.2263 2.775 2.762 2.775 2.690 2.788 595,901 2.7461 1.91%
2013-02-26 0 4.190 4.140 4.190 4.130 4.270 690,400 2,893,288 4.1907 2.723 2.690 2.723 2.684 2.775 1,062,525 2.7230 -0.48%
2013-02-25 0 4.210 4.190 4.210 4.130 4.280 1,073,760 4,503,454 4.1941 2.736 2.723 2.736 2.684 2.781 1,652,516 2.7252 -3.00%
2013-02-22 0 4.340 4.310 4.340 4.270 4.400 256,000 1,106,640 4.3228 2.820 2.801 2.820 2.775 2.859 393,984 2.8088 -0.23%
2013-02-21 0 4.350 4.320 4.350 4.320 4.410 704,000 3,075,408 4.3685 2.827 2.807 2.827 2.807 2.865 1,083,456 2.8385 -2.25%
2013-02-20 0 4.450 4.420 4.450 4.430 4.490 245,600 1,093,920 4.4541 2.891 2.872 2.891 2.878 2.917 377,978 2.8941 0.91%
2013-02-19 0 4.410 4.410 4.440 4.400 4.530 552,200 2,464,068 4.4623 2.865 2.865 2.885 2.859 2.943 849,835 2.8995 -0.68%
2013-02-18 0 4.440 4.420 4.440 4.400 4.450 194,400 859,080 4.4191 2.885 2.872 2.885 2.859 2.891 299,181 2.8714 -0.22%
2013-02-15 0 4.450 4.450 4.460 4.450 4.470 167,200 745,120 4.4565 2.891 2.891 2.898 2.891 2.904 257,321 2.8957 0.00%
2013-02-14 0 4.450 4.450 4.480 4.420 4.480 401,142 1,782,772 4.4442 2.891 2.891 2.911 2.872 2.911 617,357 2.8877 0.45%
2013-02-08 0 4.430 4.430 4.440 4.400 4.500 543,200 2,419,928 4.4549 2.878 2.878 2.885 2.859 2.924 835,984 2.8947 0.91%
2013-02-07 0 4.390 4.390 4.410 4.390 4.460 548,800 2,418,712 4.4073 2.853 2.853 2.865 2.853 2.898 844,603 2.8637 -1.35%
2013-02-06 0 4.450 4.420 4.450 4.420 4.550 778,904 3,480,918 4.4690 2.891 2.872 2.891 2.872 2.956 1,198,733 2.9038 0.00%
2013-02-05 0 4.450 4.410 4.450 4.400 4.560 852,000 3,819,880 4.4834 2.891 2.865 2.891 2.859 2.963 1,311,228 2.9132 -2.84%
2013-02-04 0 4.580 4.580 4.590 4.490 4.680 1,310,600 6,053,428 4.6188 2.976 2.976 2.982 2.917 3.041 2,017,013 3.0012 1.33%
2013-02-01 0 4.520 4.490 4.520 4.430 4.540 515,200 2,311,792 4.4872 2.937 2.917 2.937 2.878 2.950 792,893 2.9156 0.67%
2013-01-31 0 4.490 4.470 4.490 4.400 4.540 359,500 1,610,486 4.4798 2.917 2.904 2.917 2.859 2.950 553,270 2.9108 -1.10%
2013-01-30 0 4.540 4.490 4.540 4.460 4.550 1,809,356 8,145,975 4.5021 2.950 2.917 2.950 2.898 2.956 2,784,598 2.9254 0.89%
2013-01-29 0 4.500 4.470 4.500 4.340 4.500 1,929,600 8,569,060 4.4408 2.924 2.904 2.924 2.820 2.924 2,969,653 2.8855 3.45%
2013-01-28 0 4.350 4.340 4.350 4.300 4.380 773,100 3,360,068 4.3462 2.827 2.820 2.827 2.794 2.846 1,189,800 2.8241 1.16%
2013-01-25 0 4.300 4.270 4.300 4.240 4.490 536,000 2,299,288 4.2897 2.794 2.775 2.794 2.755 2.917 824,904 2.7873 0.23%
2013-01-24 0 4.290 4.270 4.290 4.250 4.330 1,108,300 4,740,763 4.2775 2.788 2.775 2.788 2.762 2.814 1,705,673 2.7794 0.23%
2013-01-23 0 4.280 4.260 4.280 4.200 4.360 2,102,400 8,916,592 4.2411 2.781 2.768 2.781 2.729 2.833 3,235,592 2.7558 -2.06%
2013-01-22 0 4.370 4.370 4.380 4.370 4.460 1,312,000 5,772,480 4.3998 2.840 2.840 2.846 2.840 2.898 2,019,167 2.8588 -1.80%
2013-01-21 0 4.450 4.440 4.450 4.420 4.490 654,400 2,914,832 4.4542 2.891 2.885 2.891 2.872 2.917 1,007,121 2.8942 0.00%
2013-01-18 0 4.450 4.440 4.450 4.410 4.480 1,222,088 5,427,935 4.4415 2.891 2.885 2.891 2.865 2.911 1,880,793 2.8860 1.37%
2013-01-17 0 4.390 4.380 4.390 4.350 4.500 1,633,600 7,202,192 4.4088 2.853 2.846 2.853 2.827 2.924 2,514,109 2.8647 0.00%
2013-01-16 0 4.390 4.360 4.380 4.370 4.430 924,067 4,064,036 4.3980 2.853 2.833 2.846 2.840 2.878 1,422,139 2.8577 -1.35%
2013-01-15 0 4.450 4.430 4.450 4.360 4.550 1,601,361 7,092,757 4.4292 2.891 2.878 2.891 2.833 2.956 2,464,494 2.8780 2.30%
2013-01-14 0 4.350 4.340 4.350 4.190 4.470 3,190,200 14,047,686 4.4034 2.827 2.820 2.827 2.723 2.904 4,909,716 2.8612 2.35%
2013-01-11 0 4.250 4.190 4.250 4.160 4.290 1,064,560 4,516,364 4.2425 2.762 2.723 2.762 2.703 2.788 1,638,357 2.7566 0.24%
2013-01-10 0 4.240 4.210 4.240 4.100 4.300 1,197,238 5,057,979 4.2247 2.755 2.736 2.755 2.664 2.794 1,842,549 2.7451 3.67%
2013-01-09 0 4.090 4.060 4.090 4.000 4.090 279,200 1,134,920 4.0649 2.658 2.638 2.658 2.599 2.658 429,689 2.6413 1.24%
2013-01-08 0 4.040 4.030 4.070 4.030 4.100 583,200 2,368,056 4.0605 2.625 2.619 2.645 2.619 2.664 897,544 2.6384 -1.70%
2013-01-07 0 4.110 4.080 4.110 4.010 4.120 1,233,200 5,017,716 4.0689 2.671 2.651 2.671 2.606 2.677 1,897,894 2.6438 2.24%
2013-01-04 0 4.020 4.010 4.020 3.940 4.050 849,444 3,381,839 3.9812 2.612 2.606 2.612 2.560 2.632 1,307,294 2.5869 1.26%
2013-01-03 0 3.970 3.940 3.970 3.900 4.010 1,289,324 5,098,227 3.9542 2.580 2.560 2.580 2.534 2.606 1,984,269 2.5693 -0.25%
2013-01-02 0 3.980 3.960 3.980 3.920 4.030 506,080 2,013,020 3.9777 2.586 2.573 2.586 2.547 2.619 778,857 2.5846 0.51%
2012-12-31 0 3.960 3.930 3.960 3.890 3.980 277,600 1,089,600 3.9251 2.573 2.554 2.573 2.528 2.586 427,226 2.5504 -0.50%
2012-12-28 0 3.980 3.970 3.980 3.900 4.000 719,200 2,855,008 3.9697 2.586 2.580 2.586 2.534 2.599 1,106,848 2.5794 1.79%
2012-12-27 0 3.910 3.910 3.920 3.890 3.950 237,856 929,833 3.9092 2.541 2.541 2.547 2.528 2.567 366,060 2.5401 -0.76%
2012-12-24 0 3.940 3.880 3.940 3.870 3.940 37,200 145,512 3.9116 2.560 2.521 2.560 2.515 2.560 57,251 2.5417 -0.25%
2012-12-21 0 3.950 3.940 3.950 3.860 3.950 264,400 1,036,400 3.9198 2.567 2.560 2.567 2.508 2.567 406,911 2.5470 -0.50%
2012-12-20 0 3.970 3.930 3.970 3.820 3.970 541,408 2,124,413 3.9239 2.580 2.554 2.580 2.482 2.580 833,227 2.5496 0.25%
2012-12-19 0 3.960 3.940 3.960 3.880 3.970 616,700 2,420,475 3.9249 2.573 2.560 2.573 2.521 2.580 949,101 2.5503 2.86%
2012-12-18 0 3.850 3.840 3.850 3.840 3.860 164,000 631,280 3.8493 2.502 2.495 2.502 2.495 2.508 252,396 2.5011 0.26%
2012-12-17 0 3.840 3.840 3.860 3.820 3.900 166,422 640,724 3.8500 2.495 2.495 2.508 2.482 2.534 256,123 2.5016 -1.29%
2012-12-14 0 3.890 3.890 3.910 3.860 3.930 304,400 1,186,240 3.8970 2.528 2.528 2.541 2.508 2.554 468,471 2.5322 0.78%
2012-12-13 0 3.860 3.860 3.870 3.860 3.920 564,232 2,196,714 3.8933 2.508 2.508 2.515 2.508 2.547 868,353 2.5297 -1.53%
2012-12-12 0 3.920 3.910 3.920 3.780 3.940 707,200 2,746,792 3.8840 2.547 2.541 2.547 2.456 2.560 1,088,380 2.5237 0.51%
2012-12-11 0 3.900 3.900 3.930 3.900 4.000 440,421 1,725,171 3.9171 2.534 2.534 2.554 2.534 2.599 677,808 2.5452 -1.52%
2012-12-10 0 3.960 3.930 3.970 3.920 3.970 594,920 2,338,194 3.9303 2.573 2.554 2.580 2.547 2.580 915,582 2.5538 -0.50%
2012-12-07 0 3.980 3.960 3.980 3.850 4.010 515,464 2,040,848 3.9592 2.586 2.573 2.586 2.502 2.606 793,299 2.5726 -1.00%
2012-12-06 0 4.020 4.000 4.020 3.990 4.080 480,000 1,923,984 4.0083 2.612 2.599 2.612 2.593 2.651 738,720 2.6045 0.50%
2012-12-05 0 4.000 3.990 4.000 3.970 4.020 328,800 1,313,696 3.9954 2.599 2.593 2.599 2.580 2.612 506,023 2.5961 0.50%
2012-12-04 0 3.980 3.960 3.980 3.950 3.990 290,528 1,155,347 3.9767 2.586 2.573 2.586 2.567 2.593 447,122 2.5840 -0.00%
2012-12-03 0 4.010 3.980 4.010 3.950 4.120 1,341,459 5,424,856 4.0440 2.586 2.567 2.586 2.547 2.657 2,080,066 2.6080 1.52%
2012-11-30 0 3.950 3.900 3.950 3.840 3.950 831,738 3,265,928 3.9266 2.547 2.515 2.547 2.476 2.547 1,289,693 2.5323 2.33%
2012-11-29 0 3.860 3.840 3.860 3.740 3.900 1,144,067 4,390,450 3.8376 2.489 2.476 2.489 2.412 2.515 1,773,990 2.4749 2.93%
2012-11-28 0 3.750 3.740 3.760 3.730 3.760 386,853 1,450,520 3.7495 2.418 2.412 2.425 2.406 2.425 599,854 2.4181 -0.53%
2012-11-27 0 3.770 3.760 3.770 3.760 3.780 311,200 1,173,232 3.7700 2.431 2.425 2.431 2.425 2.438 482,547 2.4313 0.27%
2012-11-26 0 3.760 3.740 3.760 3.730 3.780 589,600 2,210,816 3.7497 2.425 2.412 2.425 2.406 2.438 914,234 2.4182 0.27%
2012-11-23 0 3.750 3.730 3.760 3.710 3.760 547,116 2,043,162 3.7344 2.418 2.406 2.425 2.393 2.425 848,358 2.4084 0.81%
2012-11-22 0 3.720 3.710 3.720 3.700 3.770 1,520,800 5,667,712 3.7268 2.399 2.393 2.399 2.386 2.431 2,358,152 2.4035 3.33%
2012-11-21 0 3.600 3.590 3.620 3.530 3.620 781,200 2,802,592 3.5875 2.322 2.315 2.335 2.277 2.335 1,211,329 2.3137 1.41%
2012-11-20 0 3.550 3.530 3.550 3.520 3.620 274,400 977,752 3.5632 2.289 2.277 2.289 2.270 2.335 425,485 2.2980 -0.84%
2012-11-19 0 3.580 3.560 3.590 3.530 3.630 445,600 1,597,064 3.5841 2.309 2.296 2.315 2.277 2.341 690,947 2.3114 -0.56%
2012-11-16 0 3.600 3.590 3.600 3.600 3.640 146,560 529,368 3.6120 2.322 2.315 2.322 2.322 2.347 227,256 2.3294 0.56%
2012-11-15 0 3.580 3.570 3.580 3.580 3.630 84,800 305,872 3.6070 2.309 2.302 2.309 2.309 2.341 131,491 2.3262 -0.56%
2012-11-14 0 3.600 3.580 3.610 3.570 3.620 192,000 689,280 3.5900 2.322 2.309 2.328 2.302 2.335 297,715 2.3152 1.12%
2012-11-13 0 3.560 3.550 3.560 3.560 3.610 601,376 2,150,023 3.5752 2.296 2.289 2.296 2.296 2.328 932,494 2.3057 -1.66%
2012-11-12 0 3.620 3.610 3.620 3.610 3.650 210,060 759,785 3.6170 2.335 2.328 2.335 2.328 2.354 325,719 2.3326 -0.55%
2012-11-09 0 3.640 3.620 3.640 3.540 3.690 610,800 2,206,384 3.6123 2.347 2.335 2.347 2.283 2.380 947,106 2.3296 0.00%
2012-11-08 0 3.640 3.610 3.640 3.630 3.710 420,000 1,531,120 3.6455 2.347 2.328 2.347 2.341 2.393 651,252 2.3510 -1.89%
2012-11-07 0 3.710 3.700 3.710 3.660 3.710 337,200 1,243,572 3.6879 2.393 2.386 2.393 2.360 2.393 522,862 2.3784 1.37%
2012-11-06 0 3.660 3.650 3.660 3.640 3.710 506,400 1,853,328 3.6598 2.360 2.354 2.360 2.347 2.393 785,224 2.3603 -1.08%
2012-11-05 0 3.700 3.680 3.700 3.660 3.700 477,600 1,753,672 3.6718 2.386 2.373 2.386 2.360 2.386 740,567 2.3680 0.27%
2012-11-02 0 3.690 3.680 3.690 3.650 3.750 840,240 3,108,482 3.6995 2.380 2.373 2.380 2.354 2.418 1,302,876 2.3859 -0.81%
2012-11-01 0 3.720 3.700 3.730 3.690 3.760 871,781 3,248,734 3.7265 2.399 2.386 2.406 2.380 2.425 1,351,784 2.4033 0.00%
2012-10-31 0 3.720 3.710 3.720 3.690 3.740 709,800 2,634,998 3.7123 2.399 2.393 2.399 2.380 2.412 1,100,616 2.3941 1.92%
2012-10-30 0 3.650 3.630 3.650 3.610 3.700 1,213,547 4,420,649 3.6428 2.354 2.341 2.354 2.328 2.386 1,881,726 2.3493 0.00%
2012-10-29 0 3.650 3.670 3.680 3.550 3.860 5,665,600 20,741,080 3.6609 2.354 2.367 2.373 2.289 2.489 8,785,079 2.3609 -7.83%
2012-10-26 0 3.960 3.930 3.960 3.920 4.010 936,800 3,694,600 3.9439 2.554 2.535 2.554 2.528 2.586 1,452,602 2.5434 -1.49%
2012-10-25 0 4.020 4.000 4.020 3.900 4.070 2,321,861 9,261,982 3.9890 2.593 2.580 2.593 2.515 2.625 3,600,277 2.5726 2.03%
2012-10-24 0 3.940 3.920 3.950 3.820 3.980 1,394,800 5,448,800 3.9065 2.541 2.528 2.547 2.464 2.567 2,162,777 2.5194 1.29%
2012-10-22 0 3.890 3.880 3.890 3.690 3.970 1,845,600 7,089,136 3.8411 2.509 2.502 2.509 2.380 2.560 2,861,787 2.4772 4.57%
2012-10-19 0 3.720 3.720 3.740 3.720 3.790 449,517 1,680,266 3.7379 2.399 2.399 2.412 2.399 2.444 697,021 2.4106 -1.59%
2012-10-18 0 3.780 3.760 3.780 3.740 3.800 905,347 3,408,938 3.7653 2.438 2.425 2.438 2.412 2.451 1,403,831 2.4283 1.61%
2012-10-17 0 3.720 3.720 3.740 3.720 3.800 684,000 2,566,944 3.7528 2.399 2.399 2.412 2.399 2.451 1,060,610 2.4203 -1.59%
2012-10-16 0 3.780 3.750 3.780 3.700 3.790 1,128,000 4,237,320 3.7565 2.438 2.418 2.438 2.386 2.444 1,749,077 2.4226 1.61%
2012-10-15 0 3.720 3.700 3.710 3.550 3.730 1,181,337 4,312,573 3.6506 2.399 2.386 2.393 2.289 2.406 1,831,781 2.3543 4.49%
2012-10-12 0 3.560 3.570 3.580 3.520 3.670 1,206,960 4,320,944 3.5800 2.296 2.302 2.309 2.270 2.367 1,871,512 2.3088 -2.20%
2012-10-11 0 3.640 3.620 3.640 3.620 3.710 898,160 3,280,052 3.6520 2.347 2.335 2.347 2.335 2.393 1,392,687 2.3552 -1.89%
2012-10-10 0 3.710 3.710 3.720 3.650 3.720 973,600 3,586,136 3.6834 2.393 2.393 2.399 2.354 2.399 1,509,664 2.3755 -0.54%
2012-10-09 0 3.730 3.690 3.730 3.690 3.830 1,560,000 5,864,584 3.7593 2.406 2.380 2.406 2.380 2.470 2,418,936 2.4244 -0.80%
2012-10-08 0 3.760 3.750 3.760 3.550 3.780 4,407,787 16,289,185 3.6955 2.425 2.418 2.425 2.289 2.438 6,834,714 2.3833 6.82%
2012-10-05 0 3.520 3.510 3.530 3.450 3.530 940,100 3,291,076 3.5008 2.270 2.264 2.277 2.225 2.277 1,457,719 2.2577 2.33%
2012-10-04 0 3.440 3.440 3.450 3.420 3.470 631,200 2,173,608 3.4436 2.218 2.218 2.225 2.206 2.238 978,739 2.2208 1.47%
2012-10-03 0 3.390 3.380 3.410 3.380 3.480 694,000 2,369,228 3.4139 2.186 2.180 2.199 2.180 2.244 1,076,116 2.2016 0.00%
2012-09-28 0 3.390 3.370 3.400 3.370 3.430 838,766 2,847,160 3.3945 2.186 2.173 2.193 2.173 2.212 1,300,590 2.1891 0.00%
2012-09-27 0 3.390 3.370 3.390 3.340 3.390 430,000 1,447,512 3.3663 2.186 2.173 2.186 2.154 2.186 666,758 2.1710 0.59%
2012-09-26 0 3.370 3.350 3.370 3.340 3.410 485,688 1,631,748 3.3597 2.173 2.160 2.173 2.154 2.199 753,108 2.1667 -1.17%
2012-09-25 0 3.410 3.410 3.430 3.340 3.440 1,333,600 4,545,704 3.4086 2.199 2.199 2.212 2.154 2.218 2,067,880 2.1982 0.00%
2012-09-24 0 3.410 3.400 3.410 3.320 3.410 2,124,800 7,159,368 3.3694 2.199 2.193 2.199 2.141 2.199 3,294,715 2.1730 3.65%
2012-09-21 0 3.290 3.280 3.320 3.180 3.370 1,212,079 3,992,113 3.2936 2.122 2.115 2.141 2.051 2.173 1,879,450 2.1241 3.46%
2012-09-20 0 3.180 3.180 3.200 3.170 3.260 652,267 2,089,974 3.2042 2.051 2.051 2.064 2.044 2.102 1,011,405 2.0664 -0.62%
2012-09-19 0 3.200 3.180 3.200 3.130 3.260 411,200 1,314,320 3.1963 2.064 2.051 2.064 2.019 2.102 637,607 2.0613 1.59%
2012-09-18 0 3.150 3.120 3.150 3.120 3.150 480,960 1,504,964 3.1291 2.031 2.012 2.031 2.012 2.031 745,777 2.0180 0.32%
2012-09-17 0 3.140 3.140 3.170 3.130 3.190 516,800 1,626,200 3.1467 2.025 2.025 2.044 2.019 2.057 801,350 2.0293 -0.95%
2012-09-14 0 3.170 3.160 3.170 3.140 3.210 1,046,800 3,329,852 3.1810 2.044 2.038 2.044 2.025 2.070 1,623,168 2.0515 1.60%
2012-09-13 0 3.120 3.110 3.120 3.080 3.140 1,014,533 3,162,502 3.1172 2.012 2.006 2.012 1.986 2.025 1,573,135 2.0103 1.30%
2012-09-12 0 3.080 3.080 3.090 2.950 3.080 2,405,190 7,245,350 3.0124 1.986 1.986 1.993 1.902 1.986 3,729,487 1.9427 5.12%
2012-09-11 0 2.930 2.920 2.940 2.880 2.940 217,600 630,696 2.8984 1.890 1.883 1.896 1.857 1.896 337,411 1.8692 1.38%
2012-09-10 0 2.890 2.880 2.900 2.880 2.900 176,000 508,672 2.8902 1.864 1.857 1.870 1.857 1.870 272,906 1.8639 0.70%
2012-09-07 0 2.870 2.860 2.880 2.800 2.900 1,178,841 3,353,013 2.8443 1.851 1.844 1.857 1.806 1.870 1,827,911 1.8343 0.70%
2012-09-06 0 2.850 2.850 2.900 2.850 2.880 78,482 224,932 2.8660 1.838 1.838 1.870 1.838 1.857 121,694 1.8483 -1.72%
2012-09-05 0 2.900 2.900 2.970 2.860 2.970 528,846 1,529,784 2.8927 1.870 1.870 1.915 1.844 1.915 820,029 1.8655 0.69%
2012-09-04 0 2.880 2.880 2.890 2.870 2.900 78,400 226,552 2.8897 1.857 1.857 1.864 1.851 1.870 121,567 1.8636 -0.69%
2012-09-03 0 2.900 2.880 2.900 2.890 2.910 167,129 485,789 2.9067 1.870 1.857 1.870 1.864 1.877 259,150 1.8745 -1.36%
2012-08-31 0 2.940 2.870 2.940 2.850 2.970 68,834 199,139 2.8930 1.896 1.851 1.896 1.838 1.915 106,734 1.8658 2.44%
2012-08-30 0 2.870 2.850 2.870 2.840 2.900 88,000 253,704 2.8830 1.851 1.838 1.851 1.832 1.870 136,453 1.8593 -0.35%
2012-08-29 0 2.880 2.870 2.880 2.870 2.910 175,430 506,325 2.8862 1.857 1.851 1.857 1.851 1.877 272,022 1.8613 0.00%
2012-08-28 0 2.880 2.870 2.890 2.870 2.880 13,600 39,216 2.8835 1.857 1.851 1.864 1.851 1.857 21,088 1.8596 -0.35%
2012-08-27 0 2.890 2.870 2.890 2.840 2.900 332,000 954,472 2.8749 1.864 1.851 1.864 1.832 1.870 514,799 1.8541 0.35%
2012-08-24 0 2.880 2.860 2.890 2.870 2.900 56,133 162,061 2.8871 1.857 1.844 1.864 1.851 1.870 87,040 1.8619 -0.69%
2012-08-23 0 2.900 2.890 2.900 2.850 2.940 314,400 907,384 2.8861 1.870 1.864 1.870 1.838 1.896 487,509 1.8613 1.75%
2012-08-22 0 2.850 2.840 2.870 2.840 2.900 280,000 801,216 2.8615 1.838 1.832 1.851 1.832 1.870 434,168 1.8454 -2.40%
2012-08-21 0 2.920 2.880 2.930 2.850 2.930 136,000 392,792 2.8882 1.883 1.857 1.890 1.838 1.890 210,882 1.8626 1.74%
2012-08-20 0 2.870 2.870 2.880 2.860 2.900 123,200 355,752 2.8876 1.851 1.851 1.857 1.844 1.870 191,034 1.8622 -0.69%
2012-08-17 0 2.890 2.870 2.890 2.860 2.900 101,600 292,720 2.8811 1.864 1.851 1.864 1.844 1.870 157,541 1.8581 1.05%
2012-08-16 0 2.860 2.860 2.930 2.850 2.860 36,000 102,608 2.8502 1.844 1.844 1.890 1.838 1.844 55,822 1.8381 0.70%
2012-08-15 0 2.840 2.840 2.880 2.830 2.920 1,088,000 3,113,520 2.8617 1.832 1.832 1.857 1.825 1.883 1,687,053 1.8455 -2.74%
2012-08-14 0 2.920 2.890 2.920 2.880 2.920 421,747 1,223,555 2.9012 1.883 1.864 1.883 1.857 1.883 653,961 1.8710 0.69%
2012-08-13 0 2.900 2.900 2.920 2.840 2.920 228,000 661,400 2.9009 1.870 1.870 1.883 1.832 1.883 353,537 1.8708 0.00%
2012-08-10 0 2.900 2.890 2.900 2.890 2.910 187,600 544,040 2.9000 1.870 1.864 1.870 1.864 1.877 290,893 1.8702 -1.02%
2012-08-09 0 2.930 2.930 2.950 2.910 2.960 144,800 424,976 2.9349 1.890 1.890 1.902 1.877 1.909 224,527 1.8928 0.69%
2012-08-08 0 2.910 2.910 2.930 2.860 2.920 117,800 341,084 2.8954 1.877 1.877 1.890 1.844 1.883 182,661 1.8673 -0.68%
2012-08-07 0 2.930 2.930 2.950 2.920 2.980 210,020 618,829 2.9465 1.890 1.890 1.902 1.883 1.922 325,657 1.9002 -1.35%
2012-08-06 0 2.970 2.970 2.980 2.920 2.990 384,000 1,142,912 2.9763 1.915 1.915 1.922 1.883 1.928 595,430 1.9195 1.37%
2012-08-03 0 2.930 2.920 2.930 2.770 2.960 403,203 1,177,376 2.9201 1.890 1.883 1.890 1.786 1.909 625,207 1.8832 0.34%
2012-08-02 0 2.920 2.910 2.940 2.900 2.950 618,331 1,804,677 2.9186 1.883 1.877 1.896 1.870 1.902 958,784 1.8823 0.69%
2012-08-01 0 2.900 2.890 2.910 2.860 2.900 743,740 2,141,619 2.8795 1.870 1.864 1.877 1.844 1.870 1,153,243 1.8570 1.05%
2012-07-31 0 2.870 2.850 2.870 2.810 2.870 113,000 322,234 2.8516 1.851 1.838 1.851 1.812 1.851 175,218 1.8390 1.41%
2012-07-30 0 2.830 2.830 2.840 2.810 2.900 214,440 607,463 2.8328 1.825 1.825 1.832 1.812 1.870 332,511 1.8269 0.71%
2012-07-27 0 2.890 2.880 2.890 2.880 2.900 221,600 641,424 2.8945 1.812 1.806 1.812 1.806 1.818 353,396 1.8150 1.76%
2012-07-26 0 2.840 2.840 2.860 2.840 2.880 95,200 272,664 2.8641 1.781 1.781 1.793 1.781 1.806 151,820 1.7960 -0.70%
2012-07-25 0 2.860 2.860 2.880 2.850 2.900 320,000 918,616 2.8707 1.793 1.793 1.806 1.787 1.818 510,318 1.8001 -1.04%
2012-07-24 0 2.890 2.880 2.900 2.860 2.890 128,800 371,040 2.8807 1.812 1.806 1.818 1.793 1.812 205,403 1.8064 1.05%
2012-07-23 0 2.860 2.860 2.900 2.860 2.900 999,200 2,890,048 2.8924 1.793 1.793 1.818 1.793 1.818 1,593,469 1.8137 -3.05%
2012-07-20 0 2.950 2.930 2.950 2.930 2.970 930,400 2,746,536 2.9520 1.850 1.837 1.850 1.837 1.862 1,483,751 1.8511 0.68%
2012-07-19 0 2.930 2.930 2.940 2.910 2.950 703,800 2,066,934 2.9368 1.837 1.837 1.844 1.825 1.850 1,122,382 1.8416 0.00%
2012-07-18 0 2.930 2.930 2.950 2.910 2.960 198,400 584,592 2.9465 1.837 1.837 1.850 1.825 1.856 316,397 1.8477 -1.68%
2012-07-17 0 2.980 2.950 2.990 2.900 3.000 161,600 478,944 2.9638 1.869 1.850 1.875 1.818 1.881 257,711 1.8585 2.76%
2012-07-16 0 2.900 2.890 2.920 2.850 2.960 522,600 1,514,496 2.8980 1.818 1.812 1.831 1.787 1.856 833,414 1.8172 -2.03%
2012-07-13 0 2.960 2.960 3.010 2.940 2.990 28,000 82,744 2.9551 1.856 1.856 1.887 1.844 1.875 44,653 1.8531 -0.34%
2012-07-12 0 2.970 2.950 2.970 2.940 2.970 267,600 791,120 2.9564 1.862 1.850 1.862 1.844 1.862 426,754 1.8538 -0.67%
2012-07-11 0 2.990 2.990 3.010 2.970 3.000 272,000 810,432 2.9795 1.875 1.875 1.887 1.862 1.881 433,771 1.8683 -0.33%
2012-07-10 0 3.000 3.000 3.020 2.990 3.030 180,000 542,200 3.0122 1.881 1.881 1.894 1.875 1.900 287,054 1.8888 0.33%
2012-07-09 0 2.990 2.990 3.000 2.980 3.050 307,245 923,451 3.0056 1.875 1.875 1.881 1.869 1.913 489,977 1.8847 -1.97%
2012-07-06 0 3.050 3.050 3.080 2.980 3.090 916,079 2,780,366 3.0351 1.913 1.913 1.931 1.869 1.938 1,460,913 1.9032 2.35%
2012-07-05 0 2.980 2.950 2.980 2.920 2.980 3,036,800 8,824,896 2.9060 1.869 1.850 1.869 1.831 1.869 4,842,922 1.8222 2.05%
2012-07-04 0 2.920 2.900 2.920 2.890 2.920 554,400 1,608,848 2.9020 1.831 1.818 1.831 1.812 1.831 884,127 1.8197 0.00%
2012-07-03 0 2.920 2.910 2.920 2.870 2.930 730,400 2,118,000 2.8998 1.831 1.825 1.831 1.800 1.837 1,164,802 1.8183 2.46%
2012-06-29 0 2.850 2.850 2.880 2.830 2.880 789,689 2,262,175 2.8646 1.787 1.787 1.806 1.775 1.806 1,259,353 1.7963 1.06%
2012-06-28 0 2.820 2.810 2.820 2.780 2.820 276,900 777,754 2.8088 1.768 1.762 1.768 1.743 1.768 441,585 1.7613 1.44%
2012-06-27 0 2.780 2.770 2.800 2.750 2.800 390,400 1,081,960 2.7714 1.743 1.737 1.756 1.724 1.756 622,588 1.7378 1.09%
2012-06-26 0 2.750 2.740 2.790 2.740 2.800 669,882 1,865,265 2.7845 1.724 1.718 1.749 1.718 1.756 1,068,291 1.7460 -2.48%
2012-06-25 0 2.820 2.810 2.820 2.810 2.860 556,000 1,567,560 2.8194 1.768 1.762 1.768 1.762 1.793 886,678 1.7679 0.71%
2012-06-22 0 2.800 2.780 2.800 2.730 2.850 463,209 1,295,585 2.7970 1.756 1.743 1.756 1.712 1.787 738,700 1.7539 1.45%
2012-06-21 0 2.760 2.750 2.770 2.740 2.780 899,200 2,480,360 2.7584 1.731 1.724 1.737 1.718 1.743 1,433,995 1.7297 -1.78%
2012-06-20 0 2.810 2.820 2.830 2.780 2.850 721,600 2,035,072 2.8202 1.762 1.768 1.775 1.743 1.787 1,150,768 1.7684 0.36%
2012-06-19 0 2.800 2.780 2.800 2.800 2.800 72,800 203,840 2.8000 1.756 1.743 1.756 1.756 1.756 116,097 1.7558 0.36%
2012-06-18 0 2.790 2.760 2.790 2.760 2.800 199,200 555,016 2.7862 1.749 1.731 1.749 1.731 1.756 317,673 1.7471 0.72%
2012-06-15 0 2.770 2.760 2.790 2.750 2.800 156,805 437,758 2.7917 1.737 1.731 1.749 1.724 1.756 250,064 1.7506 1.09%
2012-06-14 0 2.740 2.730 2.740 2.730 2.740 40,004 109,562 2.7388 1.718 1.712 1.718 1.712 1.718 63,796 1.7174 0.37%
2012-06-13 0 2.730 2.730 2.750 2.700 2.760 450,422 1,232,645 2.7366 1.712 1.712 1.724 1.693 1.731 718,308 1.7160 -0.73%
2012-06-12 0 2.750 2.730 2.750 2.690 2.750 299,627 816,479 2.7250 1.724 1.712 1.724 1.687 1.724 477,829 1.7087 1.10%
2012-06-11 0 2.720 2.720 2.730 2.700 2.750 545,601 1,486,482 2.7245 1.706 1.706 1.712 1.693 1.724 870,095 1.7084 0.74%
2012-06-08 0 2.700 2.690 2.700 2.670 2.780 536,800 1,462,872 2.7252 1.693 1.687 1.693 1.674 1.743 856,059 1.7088 -2.53%
2012-06-07 0 2.770 2.730 2.770 2.740 2.830 139,203 386,992 2.7801 1.737 1.712 1.737 1.718 1.775 221,993 1.7433 0.73%
2012-06-06 0 2.750 2.740 2.750 2.680 2.750 58,810 159,558 2.7131 1.724 1.718 1.724 1.681 1.724 93,787 1.7013 1.10%
2012-06-05 0 2.720 2.690 2.720 2.680 2.720 85,147 231,408 2.7177 1.706 1.687 1.706 1.681 1.706 135,788 1.7042 -0.73%
2012-06-04 0 2.740 2.720 2.740 2.710 2.770 159,200 437,072 2.7454 1.718 1.706 1.718 1.699 1.737 253,883 1.7215 -1.08%
2012-06-01 0 2.770 2.700 2.770 2.720 2.780 479,304 1,321,152 2.7564 1.737 1.693 1.737 1.706 1.743 764,368 1.7284 4.53%
2012-05-31 0 2.650 2.600 2.710 2.600 2.840 1,015,621 2,734,169 2.6921 1.662 1.630 1.699 1.630 1.781 1,619,657 1.6881 -5.36%
2012-05-30 0 2.800 2.770 2.800 2.780 2.850 285,096 802,997 2.8166 1.756 1.737 1.756 1.743 1.787 454,655 1.7662 -1.75%
2012-05-29 0 2.850 2.840 2.850 2.820 2.850 185,604 526,555 2.8370 1.787 1.781 1.787 1.768 1.787 295,991 1.7790 1.06%
2012-05-28 0 2.820 2.800 2.810 2.810 2.840 112,400 317,548 2.8252 1.768 1.756 1.762 1.762 1.781 179,249 1.7715 -0.35%
2012-05-25 0 2.830 2.800 2.830 2.800 2.850 202,401 570,450 2.8184 1.775 1.756 1.775 1.756 1.787 322,778 1.7673 2.17%
2012-05-24 0 2.770 2.770 2.800 2.720 2.780 403,949 1,117,494 2.7664 1.737 1.737 1.756 1.706 1.743 644,196 1.7347 0.73%
2012-05-23 0 2.750 2.730 2.770 2.680 2.780 352,001 966,014 2.7444 1.724 1.712 1.737 1.681 1.743 561,352 1.7209 -2.48%
2012-05-22 0 2.820 2.800 2.820 2.780 2.830 377,734 1,060,505 2.8075 1.768 1.756 1.768 1.743 1.775 602,389 1.7605 2.17%
2012-05-21 0 2.760 2.750 2.770 2.700 2.760 477,601 1,310,258 2.7434 1.731 1.724 1.737 1.693 1.731 761,652 1.7203 3.76%
2012-05-18 0 2.660 2.640 2.660 2.600 2.680 585,600 1,538,840 2.6278 1.668 1.655 1.668 1.630 1.681 933,883 1.6478 -1.12%
2012-05-17 0 2.690 2.680 2.690 2.690 2.830 323,203 883,432 2.7334 1.687 1.681 1.687 1.687 1.775 515,426 1.7140 -0.37%
2012-05-16 0 2.700 2.670 2.700 2.680 2.750 504,004 1,364,827 2.7080 1.693 1.674 1.693 1.681 1.724 803,758 1.6981 -2.17%
2012-05-15 0 2.760 2.760 2.780 2.730 2.790 350,440 965,548 2.7552 1.731 1.731 1.743 1.712 1.749 558,862 1.7277 0.00%
2012-05-14 0 2.760 2.750 2.780 2.740 2.800 487,200 1,347,456 2.7657 1.731 1.724 1.743 1.718 1.756 776,960 1.7343 -1.78%
2012-05-11 0 2.810 2.790 2.810 2.790 2.890 336,800 945,016 2.8059 1.762 1.749 1.762 1.749 1.812 537,110 1.7594 0.00%
2012-05-10 0 2.810 2.800 2.820 2.800 2.890 348,000 982,704 2.8239 1.762 1.756 1.768 1.756 1.812 554,971 1.7707 -1.40%
2012-05-09 0 2.850 2.840 2.870 2.810 2.900 801,606 2,287,017 2.8530 1.787 1.781 1.800 1.762 1.818 1,278,357 1.7890 0.00%
2012-05-08 0 2.850 2.850 2.860 2.850 2.930 383,900 1,105,654 2.8801 1.787 1.787 1.793 1.787 1.837 612,223 1.8060 -1.38%
2012-05-07 0 2.890 2.880 2.900 2.890 2.920 224,000 651,168 2.9070 1.812 1.806 1.818 1.812 1.831 357,223 1.8229 -2.69%
2012-05-04 0 2.970 2.970 2.980 2.950 3.060 1,052,806 3,131,322 2.9743 1.862 1.862 1.869 1.850 1.919 1,678,957 1.8650 -1.98%
2012-05-03 0 3.030 3.020 3.040 3.030 3.100 296,800 904,024 3.0459 1.900 1.894 1.906 1.900 1.944 473,320 1.9100 -1.62%
2012-05-02 0 3.080 3.070 3.080 2.990 3.100 2,441,105 7,471,840 3.0608 1.931 1.925 1.931 1.875 1.944 3,892,940 1.9193 4.41%
2012-04-30 0 2.950 2.920 2.950 2.860 3.000 891,200 2,627,216 2.9480 1.850 1.831 1.850 1.793 1.881 1,421,237 1.8485 3.87%
2012-04-27 0 2.840 2.840 2.860 2.840 2.900 207,752 594,839 2.8632 1.781 1.781 1.793 1.781 1.818 331,311 1.7954 -1.05%
2012-04-26 0 2.870 2.860 2.870 2.850 2.880 234,402 672,045 2.8671 1.800 1.793 1.800 1.787 1.806 373,811 1.7978 0.35%
2012-04-25 0 2.860 2.840 2.860 - - 2 5 2.5000 1.793 1.781 1.793 - - 3 1.5676 -0.35%
2012-04-24 0 2.870 2.850 2.870 2.850 2.880 97,250 278,632 2.8651 1.800 1.787 1.800 1.787 1.806 155,089 1.7966 0.70%
2012-04-23 0 2.850 2.830 2.870 2.850 2.900 404,817 1,165,511 2.8791 1.787 1.775 1.800 1.787 1.818 645,580 1.8054 -1.38%
2012-04-20 0 2.890 2.880 2.890 2.850 2.890 413,059 1,189,621 2.8800 1.812 1.806 1.812 1.787 1.812 658,724 1.8059 0.70%
2012-04-19 0 2.870 2.850 2.880 2.800 2.880 512,818 1,452,651 2.8327 1.800 1.787 1.806 1.756 1.806 817,814 1.7763 1.06%
2012-04-18 0 2.840 2.810 2.840 2.790 2.840 851,012 2,389,595 2.8079 1.781 1.762 1.781 1.749 1.781 1,357,147 1.7607 1.43%
2012-04-17 0 2.800 2.790 2.800 2.790 2.820 579,229 1,626,923 2.8088 1.756 1.749 1.756 1.749 1.768 923,723 1.7613 -0.71%
2012-04-16 0 2.820 2.810 2.820 2.820 2.830 48,800 137,856 2.8249 1.768 1.762 1.768 1.768 1.775 77,824 1.7714 -0.35%
2012-04-13 0 2.830 2.830 2.840 2.800 2.840 1,033,780 2,921,774 2.8263 1.775 1.775 1.781 1.756 1.781 1,648,616 1.7723 0.71%
2012-04-12 0 2.810 2.800 2.810 2.790 2.820 657,600 1,845,180 2.8059 1.762 1.756 1.762 1.749 1.768 1,048,704 1.7595 -0.71%
2012-04-11 0 2.830 2.810 2.820 2.800 2.840 405,416 1,142,356 2.8177 1.775 1.762 1.768 1.756 1.781 646,535 1.7669 -0.70%
2012-04-10 0 2.850 2.840 2.860 2.800 2.900 551,203 1,567,224 2.8433 1.787 1.781 1.793 1.756 1.818 879,028 1.7829 -0.35%
2012-04-05 0 2.860 2.860 2.900 2.800 2.900 543,232 1,551,435 2.8559 1.793 1.793 1.818 1.756 1.818 866,317 1.7908 -1.04%
2012-04-03 0 2.890 2.890 2.900 2.850 2.930 276,800 803,669 2.9034 1.812 1.812 1.818 1.787 1.837 441,425 1.8206 0.35%
2012-04-02 0 2.880 2.860 2.900 2.850 2.960 148,800 434,864 2.9225 1.806 1.793 1.818 1.787 1.856 237,298 1.8326 0.00%
2012-03-30 0 2.880 2.870 2.950 2.880 2.940 255,277 741,645 2.9053 1.806 1.800 1.850 1.806 1.844 407,102 1.8218 -1.37%
2012-03-29 0 2.920 2.920 2.940 2.900 2.950 324,000 949,408 2.9303 1.831 1.831 1.844 1.818 1.850 516,697 1.8375 -1.68%
2012-03-28 0 2.970 2.940 2.970 2.930 2.980 23,200 68,688 2.9607 1.862 1.844 1.862 1.837 1.869 36,998 1.8565 -0.34%
2012-03-27 0 2.980 2.980 3.000 2.950 3.050 345,200 1,029,548 2.9825 1.869 1.869 1.881 1.850 1.913 550,506 1.8702 1.71%
2012-03-26 0 2.930 2.910 2.930 2.860 2.930 329,768 955,633 2.8979 1.837 1.825 1.837 1.793 1.837 525,896 1.8172 2.45%
2012-03-23 0 2.860 2.850 2.890 2.850 2.940 391,126 1,129,851 2.8887 1.793 1.787 1.812 1.787 1.844 623,746 1.8114 -2.72%
2012-03-22 0 2.940 2.930 2.960 2.900 2.960 457,600 1,342,584 2.9340 1.844 1.837 1.856 1.818 1.856 729,755 1.8398 -1.67%
2012-03-21 0 2.990 2.970 2.990 2.960 3.050 314,400 940,488 2.9914 1.875 1.862 1.875 1.856 1.913 501,388 1.8758 0.67%
2012-03-20 0 2.970 2.970 2.990 2.950 3.030 444,800 1,330,200 2.9906 1.862 1.862 1.875 1.850 1.900 709,343 1.8753 -1.00%
2012-03-19 0 3.000 3.000 3.010 3.000 3.050 226,400 683,232 3.0178 1.881 1.881 1.887 1.881 1.913 361,050 1.8923 -1.64%
2012-03-16 0 3.050 3.050 3.070 3.050 3.100 278,178 854,365 3.0713 1.913 1.913 1.925 1.913 1.944 443,623 1.9259 -1.93%
2012-03-15 0 3.110 3.090 3.110 3.090 3.120 202,400 627,936 3.1025 1.950 1.938 1.950 1.938 1.956 322,776 1.9454 -0.64%
2012-03-14 0 3.130 3.110 3.120 3.090 3.190 823,097 2,577,028 3.1309 1.963 1.950 1.956 1.938 2.000 1,312,630 1.9633 0.00%
2012-03-13 0 3.130 3.120 3.130 3.040 3.130 944,517 2,933,913 3.1063 1.963 1.956 1.963 1.906 1.963 1,506,264 1.9478 2.96%
2012-03-12 0 3.040 3.020 3.040 2.980 3.040 424,800 1,281,576 3.0169 1.906 1.894 1.906 1.869 1.906 677,448 1.8918 1.33%
2012-03-09 0 3.000 2.990 3.000 2.960 3.050 768,000 2,295,376 2.9888 1.881 1.875 1.881 1.856 1.913 1,224,764 1.8741 -0.66%
2012-03-08 0 3.020 3.010 3.020 2.980 3.030 326,000 981,880 3.0119 1.894 1.887 1.894 1.869 1.900 519,887 1.8886 1.34%
2012-03-07 0 2.980 2.980 2.990 2.900 3.010 802,800 2,383,960 2.9696 1.869 1.869 1.875 1.818 1.887 1,280,261 1.8621 -1.00%
2012-03-06 0 3.010 3.000 3.010 2.990 3.050 465,600 1,401,288 3.0096 1.887 1.881 1.887 1.875 1.913 742,513 1.8872 -2.27%
2012-03-05 0 3.080 3.070 3.080 3.010 3.100 308,000 944,528 3.0666 1.931 1.925 1.931 1.887 1.944 491,181 1.9230 2.67%
2012-03-02 0 3.000 3.000 3.050 3.000 3.110 1,188,499 3,630,908 3.0550 1.881 1.881 1.913 1.881 1.950 1,895,353 1.9157 -2.91%
2012-03-01 0 3.090 3.060 3.090 3.060 3.120 443,200 1,364,976 3.0798 1.938 1.919 1.938 1.919 1.956 706,791 1.9312 -0.64%
2012-02-29 0 3.110 3.100 3.110 3.090 3.130 522,400 1,622,192 3.1053 1.950 1.944 1.950 1.938 1.963 833,095 1.9472 0.65%
2012-02-28 0 3.090 3.070 3.100 3.050 3.100 616,099 1,902,273 3.0876 1.938 1.925 1.944 1.913 1.944 982,521 1.9361 0.32%
2012-02-27 0 3.080 3.070 3.080 3.040 3.110 1,086,149 3,336,453 3.0718 1.931 1.925 1.931 1.906 1.950 1,732,131 1.9262 0.98%
2012-02-24 0 3.050 3.050 3.060 3.000 3.230 4,714,400 14,452,160 3.0655 1.913 1.913 1.919 1.881 2.025 7,518,266 1.9223 -6.44%
2012-02-23 0 3.260 3.240 3.260 3.230 3.300 530,400 1,727,136 3.2563 2.044 2.032 2.044 2.025 2.069 845,853 2.0419 -1.81%
2012-02-22 0 3.320 3.320 3.330 3.200 3.320 1,061,600 3,472,360 3.2709 2.082 2.082 2.088 2.007 2.082 1,692,981 2.0510 1.53%
2012-02-21 0 3.270 3.260 3.270 3.170 3.270 758,000 2,442,824 3.2227 2.050 2.044 2.050 1.988 2.050 1,208,817 2.0208 0.31%
2012-02-20 0 3.260 3.250 3.260 3.250 3.360 1,971,200 6,500,880 3.2979 2.044 2.038 2.044 2.038 2.107 3,143,562 2.0680 0.93%
2012-02-17 0 3.230 3.240 3.250 3.160 3.250 1,279,200 4,109,080 3.2122 2.025 2.032 2.038 1.982 2.038 2,039,998 2.0143 2.54%
2012-02-16 0 3.150 3.140 3.160 3.070 3.160 1,475,480 4,596,778 3.1154 1.975 1.969 1.982 1.925 1.982 2,353,015 1.9536 -0.32%
2012-02-15 0 3.160 3.130 3.160 2.960 3.310 6,684,800 21,091,672 3.1552 1.982 1.963 1.982 1.856 2.076 10,660,552 1.9785 5.33%
2012-02-14 0 3.000 3.000 3.020 2.830 3.020 1,616,400 4,779,516 2.9569 1.881 1.881 1.894 1.775 1.894 2,577,746 1.8541 4.53%
2012-02-13 0 2.870 2.790 2.870 2.780 2.870 983,200 2,755,176 2.8023 1.800 1.749 1.800 1.743 1.800 1,567,953 1.7572 0.00%
2012-02-10 0 2.870 2.840 2.870 2.830 2.910 1,644,740 4,702,192 2.8589 1.800 1.781 1.800 1.775 1.825 2,622,941 1.7927 -1.03%
2012-02-09 0 2.900 2.860 2.900 2.800 2.940 2,175,306 6,240,753 2.8689 1.818 1.793 1.818 1.756 1.844 3,469,059 1.7990 1.05%
2012-02-08 0 2.870 2.850 2.870 2.820 2.950 1,568,485 4,469,698 2.8497 1.800 1.787 1.800 1.768 1.850 2,501,334 1.7869 0.70%
2012-02-07 0 2.850 2.830 2.850 2.830 2.950 254,400 731,688 2.8761 1.787 1.775 1.787 1.775 1.850 405,703 1.8035 -0.35%
2012-02-06 0 2.860 2.860 2.870 2.850 2.950 306,400 885,624 2.8904 1.793 1.793 1.800 1.787 1.850 488,630 1.8125 0.35%
2012-02-03 0 2.850 2.840 2.900 2.850 2.930 591,600 1,716,064 2.9007 1.787 1.781 1.818 1.787 1.837 943,451 1.8189 -1.38%
2012-02-02 0 2.890 2.880 2.910 2.830 2.910 352,000 1,013,528 2.8793 1.812 1.806 1.825 1.775 1.825 561,350 1.8055 1.40%
2012-02-01 0 2.850 2.800 2.870 2.820 2.880 402,400 1,148,704 2.8546 1.787 1.756 1.800 1.768 1.806 641,725 1.7900 0.71%
2012-01-31 0 2.830 2.820 2.830 2.790 2.880 496,887 1,407,606 2.8328 1.775 1.768 1.775 1.749 1.806 792,408 1.7764 1.43%
2012-01-30 0 2.790 2.790 2.800 2.780 2.870 176,366 494,762 2.8053 1.749 1.749 1.756 1.743 1.800 281,259 1.7591 -3.13%
2012-01-27 0 2.880 2.860 2.890 2.820 2.910 787,800 2,254,126 2.8613 1.806 1.793 1.812 1.768 1.825 1,256,340 1.7942 1.05%
2012-01-26 0 2.850 2.850 2.860 2.600 2.860 2,070,400 5,759,004 2.7816 1.787 1.787 1.793 1.630 1.793 3,301,760 1.7442 4.78%
2012-01-20 0 2.720 2.720 2.740 2.600 2.750 804,133 2,176,429 2.7066 1.706 1.706 1.718 1.630 1.724 1,282,387 1.6972 1.49%
2012-01-19 0 2.680 2.670 2.680 2.540 2.710 1,269,016 3,358,690 2.6467 1.681 1.674 1.681 1.593 1.699 2,023,757 1.6596 3.08%
2012-01-18 0 2.600 2.600 2.640 2.510 2.650 820,093 2,131,219 2.5988 1.630 1.630 1.655 1.574 1.662 1,307,839 1.6296 1.96%
2012-01-17 0 2.550 2.550 2.570 2.500 2.580 202,400 517,472 2.5567 1.599 1.599 1.612 1.568 1.618 322,776 1.6032 2.00%
2012-01-16 0 2.500 2.480 2.500 2.500 2.530 88,800 223,888 2.5213 1.568 1.555 1.568 1.568 1.586 141,613 1.5810 -1.19%
2012-01-13 0 2.530 2.510 2.540 2.500 2.570 96,000 245,320 2.5554 1.586 1.574 1.593 1.568 1.612 153,096 1.6024 -1.17%
2012-01-12 0 2.560 2.520 2.560 2.500 2.560 105,760 268,587 2.5396 1.605 1.580 1.605 1.568 1.605 168,660 1.5925 1.99%
2012-01-11 0 2.510 2.500 2.510 2.450 2.510 276,200 684,928 2.4798 1.574 1.568 1.574 1.536 1.574 440,469 1.5550 0.80%
2012-01-10 0 2.490 2.470 2.500 2.450 2.490 80,000 197,976 2.4747 1.561 1.549 1.568 1.536 1.561 127,580 1.5518 0.00%
2012-01-09 0 2.490 2.470 2.500 2.420 2.490 117,600 290,440 2.4697 1.561 1.549 1.568 1.517 1.561 187,542 1.5487 2.05%
2012-01-06 0 2.440 2.440 2.480 2.440 2.470 316,800 774,952 2.4462 1.530 1.530 1.555 1.530 1.549 505,215 1.5339 -0.41%
2012-01-05 0 2.450 2.450 2.470 2.430 2.460 291,200 713,240 2.4493 1.536 1.536 1.549 1.524 1.543 464,390 1.5359 1.24%
2012-01-04 0 2.420 2.410 2.420 2.410 2.430 84,000 202,776 2.4140 1.517 1.511 1.517 1.511 1.524 133,959 1.5137 0.41%
2012-01-03 0 2.410 2.400 2.410 2.400 2.450 360,800 869,896 2.4110 1.511 1.505 1.511 1.505 1.536 575,384 1.5119 -0.82%
2011-12-30 0 2.430 2.410 2.430 2.410 2.440 136,000 329,736 2.4245 1.524 1.511 1.524 1.511 1.530 216,885 1.5203 1.25%
2011-12-29 0 2.400 2.390 2.420 2.380 2.420 122,400 295,280 2.4124 1.505 1.499 1.517 1.492 1.517 195,197 1.5127 0.84%
2011-12-28 0 2.380 2.380 2.400 2.380 2.430 23,400 56,030 2.3944 1.492 1.492 1.505 1.492 1.524 37,317 1.5015 -1.24%
2011-12-23 0 2.410 2.410 2.420 2.370 2.430 232,000 557,136 2.4014 1.511 1.511 1.517 1.486 1.524 369,981 1.5059 2.12%
2011-12-22 0 2.360 2.320 2.360 2.260 2.360 402,800 932,904 2.3160 1.480 1.455 1.480 1.417 1.480 642,363 1.4523 2.61%
2011-12-21 0 2.300 2.290 2.300 2.290 2.400 862,000 2,000,752 2.3211 1.442 1.436 1.442 1.436 1.505 1,374,670 1.4554 -1.29%
2011-12-20 0 2.330 2.330 2.340 2.320 2.380 398,400 932,888 2.3416 1.461 1.461 1.467 1.455 1.492 635,346 1.4683 -0.43%
2011-12-19 0 2.340 2.320 2.340 2.300 2.340 307,436 714,780 2.3250 1.467 1.455 1.467 1.442 1.467 490,282 1.4579 0.43%
2011-12-16 0 2.330 2.310 2.350 2.300 2.410 602,400 1,429,624 2.3732 1.461 1.449 1.474 1.442 1.511 960,674 1.4881 -3.32%
2011-12-15 0 2.410 2.390 2.410 2.360 2.410 416,000 993,648 2.3886 1.511 1.499 1.511 1.480 1.511 663,414 1.4978 -0.82%
2011-12-14 0 2.430 2.430 2.450 2.430 2.460 190,400 465,432 2.4445 1.524 1.524 1.536 1.524 1.543 303,639 1.5328 -0.41%
2011-12-13 0 2.440 2.420 2.450 2.420 2.440 51,366 125,002 2.4336 1.530 1.517 1.536 1.517 1.530 81,916 1.5260 -1.61%
2011-12-12 0 2.480 2.450 2.480 2.480 2.520 164,800 410,192 2.4890 1.555 1.536 1.555 1.555 1.580 262,814 1.5608 0.00%
2011-12-09 0 2.480 2.470 2.500 2.450 2.500 88,367 217,709 2.4637 1.555 1.549 1.568 1.536 1.568 140,923 1.5449 -1.98%
2011-12-08 0 2.530 2.500 2.530 2.470 2.530 391,200 982,152 2.5106 1.586 1.568 1.586 1.549 1.586 623,864 1.5743 0.40%
2011-12-07 0 2.520 2.500 2.520 2.460 2.570 397,600 997,912 2.5098 1.580 1.568 1.580 1.543 1.612 634,071 1.5738 2.44%
2011-12-06 0 2.460 2.450 2.470 2.380 2.480 763,200 1,860,256 2.4374 1.543 1.536 1.549 1.492 1.555 1,217,109 1.5284 -1.60%
2011-12-05 0 2.500 2.500 2.530 2.420 2.620 508,800 1,294,320 2.5439 1.568 1.568 1.586 1.517 1.643 811,406 1.5952 2.04%
2011-12-02 0 2.450 2.450 2.490 2.350 2.600 913,600 2,281,880 2.4977 1.536 1.536 1.561 1.474 1.630 1,456,959 1.5662 -3.54%
2011-12-01 0 2.540 2.530 2.550 2.530 2.620 764,967 1,963,620 2.5669 1.593 1.586 1.599 1.586 1.643 1,219,927 1.6096 2.83%
2011-11-30 0 2.470 2.440 2.450 2.450 2.570 423,200 1,071,088 2.5309 1.549 1.530 1.536 1.536 1.612 674,896 1.5870 -4.63%
2011-11-29 0 2.590 2.590 2.620 2.550 2.630 968,101 2,509,069 2.5917 1.624 1.624 1.643 1.599 1.649 1,543,874 1.6252 0.39%
2011-11-28 0 2.580 2.570 2.580 2.560 2.620 859,200 2,214,096 2.5769 1.618 1.612 1.618 1.605 1.643 1,370,205 1.6159 -0.39%
2011-11-25 0 2.590 2.560 2.590 2.510 2.630 1,036,400 2,639,136 2.5464 1.624 1.605 1.624 1.574 1.649 1,652,794 1.5968 -1.52%
2011-11-24 0 2.630 2.610 2.650 2.610 2.850 1,797,600 4,859,456 2.7033 1.649 1.637 1.662 1.637 1.787 2,866,714 1.6951 -12.04%
2011-11-23 0 2.990 2.920 2.990 2.990 3.000 24,800 74,280 2.9952 1.875 1.831 1.875 1.875 1.881 39,550 1.8781 -2.61%
2011-11-22 0 3.070 3.070 3.200 2.920 3.040 161,600 482,216 2.9840 1.925 1.925 2.007 1.831 1.906 257,711 1.8712 0.66%
2011-11-21 0 3.050 2.970 3.050 - - 0 0 - 1.913 1.862 1.913 - - 0 - -1.93%
2011-11-18 0 3.110 3.100 3.200 3.000 3.100 182,400 554,288 3.0389 1.950 1.944 2.007 1.881 1.944 290,882 1.9055 0.32%
2011-11-17 0 3.100 3.100 3.130 3.050 3.100 133,600 410,304 3.0711 1.944 1.944 1.963 1.913 1.944 213,058 1.9258 0.00%
2011-11-16 0 3.100 3.140 3.150 3.050 3.140 221,600 683,728 3.0854 1.944 1.969 1.975 1.913 1.969 353,396 1.9347 -1.90%
2011-11-15 0 3.160 3.130 3.160 3.060 3.160 225,600 703,360 3.1177 1.982 1.963 1.982 1.919 1.982 359,774 1.9550 -1.25%
2011-11-14 0 3.200 3.150 3.200 3.110 3.200 290,860 913,135 3.1394 2.007 1.975 2.007 1.950 2.007 463,848 1.9686 3.23%
2011-11-11 0 3.100 3.070 3.100 3.060 3.100 756,000 2,337,976 3.0926 1.944 1.925 1.944 1.919 1.944 1,205,627 1.9392 -0.32%
2011-11-10 0 3.110 3.050 3.120 3.020 3.160 217,600 670,200 3.0800 1.950 1.913 1.956 1.894 1.982 347,017 1.9313 -3.42%
2011-11-09 0 3.220 3.200 3.220 3.140 3.240 134,800 428,912 3.1818 2.019 2.007 2.019 1.969 2.032 214,972 1.9952 2.22%
2011-11-08 0 3.150 3.130 3.150 3.130 3.250 341,900 1,096,959 3.2084 1.975 1.963 1.975 1.963 2.038 545,243 2.0119 1.61%
2011-11-07 0 3.100 3.100 3.110 3.080 3.130 172,800 535,584 3.0994 1.944 1.944 1.950 1.931 1.963 275,572 1.9435 0.32%
2011-11-04 0 3.090 3.060 3.090 3.030 3.110 314,400 961,024 3.0567 1.938 1.919 1.938 1.900 1.950 501,388 1.9167 3.34%
2011-11-03 0 2.990 2.990 3.000 2.990 3.160 274,400 833,936 3.0391 1.875 1.875 1.881 1.875 1.982 437,598 1.9057 -5.68%
2011-11-02 0 3.170 3.170 3.190 3.020 3.170 452,560 1,405,864 3.1065 1.988 1.988 2.000 1.894 1.988 721,718 1.9479 0.00%
2011-11-01 0 3.170 3.120 3.210 3.040 3.210 368,800 1,148,608 3.1144 1.988 1.956 2.013 1.906 2.013 588,142 1.9529 -2.76%
2011-10-31 0 3.260 3.230 3.260 3.150 3.270 273,600 880,400 3.2178 2.044 2.025 2.044 1.975 2.050 436,322 2.0178 0.62%
2011-10-28 0 3.240 3.180 3.250 3.150 3.250 697,600 2,232,104 3.1997 2.032 1.994 2.038 1.975 2.038 1,112,494 2.0064 3.85%
2011-10-27 0 3.120 3.150 3.160 2.980 3.190 698,000 2,149,540 3.0796 1.956 1.975 1.982 1.869 2.000 1,113,132 1.9311 4.35%
2011-10-26 0 2.990 2.960 3.000 2.920 3.000 97,600 286,504 2.9355 1.875 1.856 1.881 1.831 1.881 155,647 1.8407 -0.99%
2011-10-25 0 3.020 3.010 3.020 2.980 3.030 197,600 594,360 3.0079 1.894 1.887 1.894 1.869 1.900 315,122 1.8861 2.03%
2011-10-24 0 2.960 2.970 3.000 2.850 3.050 590,800 1,739,308 2.9440 1.856 1.862 1.881 1.787 1.913 942,175 1.8461 3.14%
2011-10-21 0 2.870 2.870 2.930 2.850 2.930 290,200 832,646 2.8692 1.800 1.800 1.837 1.787 1.837 462,795 1.7992 0.00%
2011-10-20 0 2.870 2.860 2.870 2.700 2.940 124,000 355,936 2.8705 1.800 1.793 1.800 1.693 1.844 197,748 1.7999 -0.69%
2011-10-19 0 2.890 2.890 2.900 2.840 2.920 144,147 416,745 2.8911 1.812 1.812 1.818 1.781 1.831 229,878 1.8129 2.12%
2011-10-18 0 2.830 2.740 2.840 2.730 2.920 360,000 1,012,416 2.8123 1.775 1.718 1.781 1.712 1.831 574,108 1.7635 -7.21%
2011-10-17 0 3.050 3.050 3.070 3.010 3.080 254,400 773,568 3.0408 1.913 1.913 1.925 1.887 1.931 405,703 1.9067 0.66%
2011-10-14 0 3.030 2.940 3.030 3.000 3.060 62,400 189,480 3.0365 1.900 1.844 1.900 1.881 1.919 99,512 1.9041 -0.98%
2011-10-13 0 3.060 3.040 3.060 2.950 3.060 356,800 1,082,200 3.0331 1.919 1.906 1.919 1.850 1.919 569,005 1.9019 4.08%
2011-10-12 0 2.940 2.920 2.980 2.840 2.940 382,400 1,111,064 2.9055 1.844 1.831 1.869 1.781 1.844 609,831 1.8219 3.16%
2011-10-11 0 2.850 2.850 2.880 2.780 2.900 516,800 1,470,240 2.8449 1.787 1.787 1.806 1.743 1.818 824,164 1.7839 5.56%
2011-10-10 0 2.700 2.700 2.710 2.590 2.720 106,082 281,649 2.6550 1.693 1.693 1.699 1.624 1.706 169,174 1.6649 1.50%
2011-10-07 0 2.660 2.660 2.710 2.450 2.740 1,296,410 3,400,846 2.6233 1.668 1.668 1.699 1.536 1.718 2,067,444 1.6450 5.56%
2011-10-06 0 2.520 2.520 2.530 2.400 2.530 272,000 680,520 2.5019 1.580 1.580 1.586 1.505 1.586 433,771 1.5688 4.56%
2011-10-04 0 2.410 2.380 2.420 2.210 2.500 1,476,800 3,488,032 2.3619 1.511 1.492 1.517 1.386 1.568 2,355,120 1.4810 -3.21%
2011-10-03 0 2.490 2.480 2.500 2.460 2.720 784,800 1,987,016 2.5319 1.561 1.555 1.568 1.543 1.706 1,251,556 1.5876 -7.09%
2011-09-30 0 2.680 2.670 2.760 2.680 2.830 894,600 2,436,540 2.7236 1.681 1.674 1.731 1.681 1.775 1,426,659 1.7079 -1.47%
2011-09-28 0 2.720 2.690 2.720 2.690 2.850 963,920 2,641,309 2.7402 1.706 1.687 1.706 1.687 1.787 1,537,207 1.7183 -2.51%
2011-09-27 0 2.790 2.740 2.800 2.750 2.930 932,800 2,605,704 2.7934 1.749 1.718 1.756 1.724 1.837 1,487,578 1.7516 0.36%
2011-09-26 0 2.780 2.700 2.750 2.660 3.200 1,679,280 4,694,440 2.7955 1.743 1.693 1.724 1.668 2.007 2,678,024 1.7529 -14.46%
2011-09-23 0 3.250 3.250 3.260 3.110 3.300 351,200 1,115,272 3.1756 2.038 2.038 2.044 1.950 2.069 560,074 1.9913 -1.52%
2011-09-22 0 3.300 3.170 3.300 3.160 3.630 632,000 2,036,352 3.2221 2.069 1.988 2.069 1.982 2.276 1,007,879 2.0204 -4.62%
2011-09-21 0 3.460 3.420 3.470 3.330 3.520 232,000 794,744 3.4256 2.170 2.145 2.176 2.088 2.207 369,981 2.1481 -0.57%
2011-09-20 0 3.480 3.390 3.490 3.330 3.530 362,000 1,235,924 3.4142 2.182 2.126 2.188 2.088 2.214 577,298 2.1409 1.46%
2011-09-19 0 3.430 3.370 3.430 3.380 3.640 220,800 772,864 3.5003 2.151 2.113 2.151 2.119 2.282 352,120 2.1949 -3.38%
2011-09-16 0 3.550 3.570 3.590 3.360 3.580 580,800 2,023,008 3.4831 2.226 2.239 2.251 2.107 2.245 926,228 2.1841 6.29%
2011-09-15 0 3.340 3.300 3.360 3.170 3.450 665,201 2,176,287 3.2716 2.094 2.069 2.107 1.988 2.163 1,060,826 2.0515 0.60%
2011-09-14 0 3.320 3.260 3.310 3.270 3.500 647,017 2,153,871 3.3289 2.082 2.044 2.076 2.050 2.195 1,031,827 2.0874 -4.87%
2011-09-12 0 3.490 3.520 3.530 3.440 3.690 459,200 1,619,992 3.5279 2.188 2.207 2.214 2.157 2.314 732,307 2.2122 -2.79%
2011-09-09 0 3.700 3.700 3.720 3.680 3.820 114,400 425,696 3.7211 2.251 2.251 2.263 2.239 2.324 188,029 2.2640 0.00%
2011-09-08 0 3.700 3.680 3.700 3.690 3.700 147,200 544,544 3.6993 2.251 2.239 2.251 2.245 2.251 241,939 2.2507 0.27%
2011-09-07 0 3.690 3.690 3.700 3.690 3.800 303,200 1,122,144 3.7010 2.245 2.245 2.251 2.245 2.312 498,342 2.2518 -0.27%
2011-09-06 0 3.700 3.690 3.700 3.680 3.780 63,200 233,704 3.6978 2.251 2.245 2.251 2.239 2.300 103,876 2.2498 -1.07%
2011-09-05 0 3.740 3.730 3.750 3.740 3.780 154,223 582,523 3.7771 2.275 2.269 2.282 2.275 2.300 253,482 2.2981 -2.09%
2011-09-02 0 3.820 3.780 3.820 3.790 3.900 2,555,404 9,852,599 3.8556 2.324 2.300 2.324 2.306 2.373 4,200,085 2.3458 -1.29%
2011-09-01 0 3.870 3.850 3.870 3.820 3.990 345,680 1,332,683 3.8553 2.355 2.342 2.355 2.324 2.428 568,163 2.3456 1.57%
2011-08-31 0 3.810 3.750 3.830 3.670 3.830 436,000 1,640,088 3.7617 2.318 2.282 2.330 2.233 2.330 716,614 2.2887 2.97%
2011-08-30 0 3.700 3.680 3.720 3.680 3.730 392,428 1,447,753 3.6892 2.251 2.239 2.263 2.239 2.269 644,998 2.2446 1.93%
2011-08-29 0 3.630 3.610 3.630 3.570 3.650 239,686 860,474 3.5900 2.209 2.196 2.209 2.172 2.221 393,950 2.1842 1.97%
2011-08-26 0 3.560 3.560 3.580 3.510 3.660 248,000 887,688 3.5794 2.166 2.166 2.178 2.136 2.227 407,615 2.1778 -1.66%
2011-08-25 0 3.620 3.570 3.660 3.550 3.680 520,000 1,868,184 3.5927 2.202 2.172 2.227 2.160 2.239 854,677 2.1858 -0.28%
2011-08-24 0 3.630 3.540 3.630 3.550 3.730 90,400 326,648 3.6134 2.209 2.154 2.209 2.160 2.269 148,582 2.1984 -0.82%
2011-08-23 0 3.660 3.550 3.660 3.520 3.660 516,000 1,837,064 3.5602 2.227 2.160 2.227 2.142 2.227 848,102 2.1661 3.39%
2011-08-22 0 3.540 3.520 3.540 3.430 3.780 578,800 2,059,932 3.5590 2.154 2.142 2.154 2.087 2.300 951,321 2.1653 -5.85%
2011-08-19 0 3.760 3.760 3.770 3.750 3.880 141,600 534,984 3.7781 2.288 2.288 2.294 2.282 2.361 232,735 2.2987 -3.84%
2011-08-18 0 3.910 3.900 3.910 3.850 3.940 96,000 375,392 3.9103 2.379 2.373 2.379 2.342 2.397 157,786 2.3791 -0.51%
2011-08-17 0 3.930 3.800 3.940 3.750 3.950 504,000 1,956,864 3.8827 2.391 2.312 2.397 2.282 2.403 828,379 2.3623 4.24%
2011-08-16 0 3.770 3.690 3.780 3.660 3.790 795,300 2,949,544 3.7087 2.294 2.245 2.300 2.227 2.306 1,307,162 2.2564 0.53%
2011-08-15 0 3.750 3.700 3.750 3.680 3.750 1,860,800 6,956,453 3.7384 2.282 2.251 2.282 2.239 2.282 3,058,428 2.2745 1.90%
2011-08-12 0 3.680 3.650 3.680 3.650 3.760 289,600 1,066,856 3.6839 2.239 2.221 2.239 2.221 2.288 475,989 2.2413 -2.65%
2011-08-11 0 3.780 3.610 3.780 3.700 3.830 3,379,200 12,823,438 3.7948 2.300 2.196 2.300 2.251 2.330 5,554,084 2.3088 -3.08%
2011-08-10 0 3.900 3.860 3.890 3.740 4.050 685,610 2,641,535 3.8528 2.373 2.348 2.367 2.275 2.464 1,126,875 2.3441 0.00%
2011-08-09 0 3.900 3.940 4.110 3.290 4.100 3,019,066 10,550,773 3.4947 2.373 2.397 2.501 2.002 2.495 4,962,165 2.1262 0.52%
2011-08-08 0 3.880 3.870 3.890 3.800 4.100 812,800 3,174,808 3.9060 2.361 2.355 2.367 2.312 2.495 1,335,926 2.3765 -4.20%
2011-08-05 0 4.050 4.100 4.110 3.950 4.150 1,188,400 4,778,316 4.0208 2.464 2.495 2.501 2.403 2.525 1,953,265 2.4463 -6.03%
2011-08-04 0 4.310 4.310 4.330 4.280 4.330 272,080 1,172,251 4.3085 2.622 2.622 2.634 2.604 2.634 447,193 2.6214 -0.69%
2011-08-03 0 4.340 4.340 4.360 4.240 4.380 140,800 607,880 4.3173 2.641 2.641 2.653 2.580 2.665 231,420 2.6267 -2.25%
2011-08-02 0 4.440 4.380 4.440 4.370 4.450 67,200 296,456 4.4115 2.701 2.665 2.701 2.659 2.707 110,451 2.6841 -0.45%
2011-08-01 0 4.460 4.390 4.460 4.350 4.460 109,520 483,240 4.4123 2.714 2.671 2.714 2.647 2.714 180,008 2.6845 0.90%
2011-07-29 0 4.420 4.380 4.410 4.360 4.450 92,800 409,336 4.4109 2.689 2.665 2.683 2.653 2.707 152,527 2.6837 -0.67%
2011-07-28 0 4.450 4.370 4.450 - - 0 0 - 2.707 2.659 2.707 - - 0 - 0.00%
2011-07-27 0 4.450 4.410 4.450 4.400 4.450 216,000 955,360 4.4230 2.707 2.683 2.707 2.677 2.707 355,020 2.6910 0.00%
2011-07-26 0 4.450 4.430 4.450 4.380 4.450 435,200 1,919,832 4.4114 2.707 2.695 2.707 2.665 2.707 715,299 2.6840 0.68%
2011-07-25 0 4.420 4.390 4.420 4.350 4.440 96,000 420,440 4.3796 2.689 2.671 2.689 2.647 2.701 157,786 2.6646 -0.23%
2011-07-22 0 4.430 4.410 4.430 4.410 4.490 47,200 209,808 4.4451 2.695 2.683 2.695 2.683 2.732 77,578 2.7045 0.91%
2011-07-21 0 4.390 4.380 4.390 4.320 4.420 181,400 793,968 4.3769 2.671 2.665 2.671 2.628 2.689 298,151 2.6630 -1.13%
2011-07-20 0 4.440 4.430 4.440 4.340 4.500 812,043 3,559,051 4.3828 2.701 2.695 2.701 2.641 2.738 1,334,681 2.6666 1.83%
2011-07-19 0 4.360 4.330 4.360 4.180 4.360 830,400 3,542,456 4.2660 2.653 2.634 2.653 2.543 2.653 1,364,853 2.5955 0.00%
2011-07-18 0 4.360 4.200 4.260 4.260 4.460 408,000 1,778,064 4.3580 2.653 2.555 2.592 2.592 2.714 670,593 2.6515 -1.80%
2011-07-15 0 4.440 4.440 4.450 4.300 4.440 286,400 1,249,656 4.3633 2.701 2.701 2.707 2.616 2.701 470,730 2.6547 0.00%
2011-07-14 0 4.440 4.360 4.440 4.360 4.500 42,400 187,840 4.4302 2.701 2.653 2.701 2.653 2.738 69,689 2.6954 0.91%
2011-07-13 0 4.400 4.400 4.420 4.320 4.420 286,400 1,254,304 4.3796 2.677 2.677 2.689 2.628 2.689 470,730 2.6646 0.46%
2011-07-12 0 4.380 4.300 4.380 4.310 4.520 302,400 1,322,672 4.3739 2.665 2.616 2.665 2.622 2.750 497,027 2.6612 -1.57%
2011-07-11 0 4.450 4.450 4.470 4.440 4.510 13,600 60,760 4.4676 2.707 2.707 2.720 2.701 2.744 22,353 2.7182 -1.55%
2011-07-08 0 4.520 4.490 4.520 4.480 4.530 533,200 2,404,700 4.5099 2.750 2.732 2.750 2.726 2.756 876,372 2.7439 0.89%
2011-07-07 0 4.480 4.480 4.500 4.440 4.520 64,800 290,656 4.4854 2.726 2.726 2.738 2.701 2.750 106,506 2.7290 -0.67%
2011-07-06 0 4.510 4.460 4.470 4.470 4.510 172,000 772,904 4.4936 2.744 2.714 2.720 2.720 2.744 282,701 2.7340 -0.66%
2011-07-05 0 4.540 4.530 4.540 4.530 4.560 73,600 334,224 4.5411 2.762 2.756 2.762 2.756 2.774 120,970 2.7629 -0.87%
2011-07-04 0 4.580 4.550 4.580 4.550 4.580 187,400 855,152 4.5632 2.787 2.768 2.787 2.768 2.787 308,012 2.7764 0.66%
2011-06-30 0 4.550 4.540 4.550 4.500 4.580 249,600 1,134,080 4.5436 2.768 2.762 2.768 2.738 2.787 410,245 2.7644 1.11%
2011-06-29 0 4.500 4.420 4.510 4.420 4.520 67,200 301,096 4.4806 2.738 2.689 2.744 2.689 2.750 110,451 2.7261 0.22%
2011-06-28 0 4.490 4.410 4.490 4.400 4.490 82,800 368,744 4.4534 2.732 2.683 2.732 2.677 2.732 136,091 2.7095 0.00%
2011-06-27 0 4.490 4.490 4.500 4.450 4.570 168,400 756,584 4.4928 2.732 2.732 2.738 2.707 2.780 276,784 2.7335 0.45%
2011-06-24 0 4.470 4.470 4.500 4.390 4.500 365,600 1,629,944 4.4583 2.720 2.720 2.738 2.671 2.738 600,904 2.7125 1.82%
2011-06-23 0 4.390 4.380 4.400 4.300 4.410 418,400 1,824,880 4.3616 2.671 2.665 2.677 2.616 2.683 687,686 2.6537 0.92%
2011-06-22 0 4.350 4.350 4.360 4.310 4.410 68,000 296,008 4.3531 2.647 2.647 2.653 2.622 2.683 111,765 2.6485 0.93%
2011-06-21 0 4.310 4.300 4.380 4.250 4.410 214,600 932,256 4.3442 2.622 2.616 2.665 2.586 2.683 352,719 2.6431 2.13%
2011-06-20 0 4.220 4.300 4.310 4.150 4.440 1,442,194 6,216,199 4.3102 2.568 2.616 2.622 2.525 2.701 2,370,403 2.6224 -4.74%
2011-06-17 0 4.430 4.400 4.440 4.370 4.580 554,772 2,456,197 4.4274 2.695 2.677 2.701 2.659 2.787 911,828 2.6937 -0.23%
2011-06-16 0 4.440 4.440 4.480 4.440 4.510 454,800 2,036,084 4.4769 2.701 2.701 2.726 2.701 2.744 747,513 2.7238 -2.84%
2011-06-15 0 4.570 4.570 4.600 4.560 4.620 385,467 1,767,888 4.5864 2.780 2.780 2.799 2.774 2.811 633,557 2.7904 -1.08%
2011-06-14 0 4.620 4.580 4.630 4.500 4.650 361,600 1,660,112 4.5910 2.811 2.787 2.817 2.738 2.829 594,329 2.7933 1.54%
2011-06-13 0 4.550 4.560 4.590 4.500 4.600 2,260,000 10,515,531 4.6529 2.768 2.774 2.793 2.738 2.799 3,714,557 2.8309 -4.01%
2011-06-10 0 4.740 4.720 4.750 4.700 4.780 757,200 3,590,285 4.7415 2.884 2.872 2.890 2.860 2.908 1,244,541 2.8848 -0.21%
2011-06-09 0 4.750 4.740 4.750 4.710 4.780 561,353 2,655,507 4.7305 2.890 2.884 2.890 2.866 2.908 922,645 2.8781 -0.42%
2011-06-08 0 4.770 4.740 4.770 4.740 4.780 592,800 2,817,920 4.7536 2.902 2.884 2.902 2.884 2.908 974,332 2.8922 -0.21%
2011-06-07 0 4.780 4.760 4.840 4.730 4.840 413,600 1,973,104 4.7706 2.908 2.896 2.945 2.878 2.945 679,797 2.9025 1.06%
2011-06-03 0 4.730 4.730 4.800 4.690 4.860 455,200 2,167,984 4.7627 2.878 2.878 2.920 2.853 2.957 748,171 2.8977 -1.46%
2011-06-02 0 4.800 4.780 4.800 4.700 4.820 359,200 1,712,768 4.7683 2.920 2.908 2.920 2.860 2.933 590,384 2.9011 0.00%
2011-06-01 0 4.800 4.790 4.800 4.750 4.840 350,111 1,681,721 4.8034 2.920 2.914 2.920 2.890 2.945 575,446 2.9225 -0.41%
2011-05-31 0 4.820 4.830 4.840 4.760 4.840 957,960 4,587,169 4.7885 2.933 2.939 2.945 2.896 2.945 1,574,512 2.9134 1.69%
2011-05-30 0 4.740 4.720 4.740 4.650 4.760 417,120 1,970,344 4.7237 2.884 2.872 2.884 2.829 2.896 685,582 2.8740 2.16%
2011-05-27 0 4.640 4.640 4.650 4.600 4.780 1,841,600 8,616,112 4.6786 2.823 2.823 2.829 2.799 2.908 3,026,871 2.8465 -2.11%
2011-05-26 0 4.740 4.700 4.740 4.700 4.780 263,200 1,244,872 4.7298 2.884 2.860 2.884 2.860 2.908 432,598 2.8777 0.00%
2011-05-25 0 4.740 4.730 4.740 4.570 4.780 874,981 4,123,012 4.7121 2.884 2.878 2.884 2.780 2.908 1,438,127 2.8669 -0.21%
2011-05-24 0 4.750 4.750 4.760 4.710 4.800 1,311,200 6,200,412 4.7288 2.890 2.890 2.896 2.866 2.920 2,155,100 2.8771 0.85%
2011-05-23 0 4.710 4.700 4.710 4.660 4.820 408,944 1,921,852 4.6995 2.866 2.860 2.866 2.835 2.933 672,144 2.8593 -1.46%
2011-05-20 0 4.780 4.770 4.780 4.750 4.810 630,000 3,016,312 4.7878 2.908 2.902 2.908 2.890 2.926 1,035,474 2.9130 0.21%
2011-05-19 0 4.770 4.760 4.770 4.710 4.850 296,000 1,412,080 4.7705 2.902 2.896 2.902 2.866 2.951 486,508 2.9025 -0.21%
2011-05-18 0 4.780 4.770 4.780 4.700 4.810 320,524 1,527,977 4.7671 2.908 2.902 2.908 2.860 2.926 526,816 2.9004 -0.42%
2011-05-17 0 4.800 4.800 4.810 4.540 4.970 1,232,800 5,857,384 4.7513 2.920 2.920 2.926 2.762 3.024 2,026,241 2.8908 5.03%
2011-05-16 0 4.570 4.570 4.580 4.440 4.600 621,600 2,815,864 4.5300 2.780 2.780 2.787 2.701 2.799 1,021,667 2.7561 -0.44%
2011-05-13 0 4.590 4.560 4.600 4.480 4.600 323,200 1,461,064 4.5206 2.793 2.774 2.799 2.726 2.799 531,214 2.7504 2.00%
2011-05-12 0 4.500 4.460 4.500 4.420 4.530 290,400 1,301,192 4.4807 2.738 2.714 2.738 2.689 2.756 477,304 2.7261 0.90%
2011-05-11 0 4.460 4.460 4.480 4.450 4.500 191,188 852,199 4.4574 2.714 2.714 2.726 2.707 2.738 314,238 2.7120 -0.89%
2011-05-09 0 4.500 4.470 4.500 4.460 4.530 153,280 687,868 4.4877 2.738 2.720 2.738 2.714 2.756 251,932 2.7304 0.22%
2011-05-06 0 4.490 4.440 4.500 4.340 4.530 126,400 561,368 4.4412 2.732 2.701 2.738 2.641 2.756 207,752 2.7021 2.28%
2011-05-05 0 4.390 4.380 4.400 4.330 4.450 74,600 326,006 4.3701 2.671 2.665 2.677 2.634 2.707 122,613 2.6588 0.00%
2011-05-04 0 4.390 4.400 4.450 4.280 4.490 1,004,000 4,381,576 4.3641 2.671 2.677 2.707 2.604 2.732 1,650,184 2.6552 -2.44%
2011-05-03 0 4.500 4.500 4.510 4.480 4.540 351,693 1,583,737 4.5032 2.738 2.738 2.744 2.726 2.762 578,046 2.7398 -0.66%
2011-04-29 0 4.530 4.510 4.530 4.490 4.530 544,000 2,454,272 4.5115 2.756 2.744 2.756 2.732 2.756 894,123 2.7449 0.67%
2011-04-28 0 4.500 4.500 4.510 4.500 4.530 327,200 1,476,048 4.5111 2.738 2.738 2.744 2.738 2.756 537,789 2.7447 -0.22%
2011-04-27 0 4.510 4.500 4.510 4.510 4.560 208,433 941,906 4.5190 2.744 2.738 2.744 2.744 2.774 342,582 2.7494 -0.22%
2011-04-26 0 4.520 4.500 4.520 4.450 4.520 466,400 2,097,480 4.4972 2.750 2.738 2.750 2.707 2.750 766,579 2.7362 0.00%
2011-04-21 0 4.520 4.500 4.550 4.500 4.590 430,400 1,946,232 4.5219 2.750 2.738 2.768 2.738 2.793 707,409 2.7512 -0.44%
2011-04-20 0 4.540 4.500 4.540 4.490 4.570 305,600 1,385,256 4.5329 2.762 2.738 2.762 2.732 2.780 502,287 2.7579 1.34%
2011-04-19 0 4.480 4.450 4.490 4.460 4.500 869,576 3,894,278 4.4784 2.726 2.707 2.732 2.714 2.738 1,429,243 2.7247 -0.44%
2011-04-18 0 4.500 4.470 4.510 4.480 4.560 503,200 2,264,592 4.5004 2.738 2.720 2.744 2.726 2.774 827,064 2.7381 -0.22%
2011-04-15 0 4.510 4.470 4.520 4.480 4.550 590,520 2,658,852 4.5026 2.744 2.720 2.750 2.726 2.768 970,584 2.7394 0.22%
2011-04-14 0 4.500 4.480 4.520 4.420 4.540 929,120 4,164,193 4.4819 2.738 2.726 2.750 2.689 2.762 1,527,110 2.7268 1.12%
2011-04-13 0 4.450 4.430 4.450 4.420 4.460 433,000 1,922,358 4.4396 2.707 2.695 2.707 2.689 2.714 711,683 2.7011 0.23%
2011-04-12 0 4.440 4.440 4.450 4.440 4.540 434,400 1,940,264 4.4665 2.701 2.701 2.707 2.701 2.762 713,984 2.7175 -1.99%
2011-04-11 0 4.530 4.490 4.530 4.490 4.560 456,000 2,059,083 4.5155 2.756 2.732 2.756 2.732 2.774 749,486 2.7473 -0.22%
2011-04-08 0 4.540 4.500 4.540 4.470 4.570 490,800 2,213,820 4.5106 2.762 2.738 2.762 2.720 2.780 806,683 2.7443 0.22%
2011-04-07 0 4.530 4.520 4.540 4.480 4.600 1,230,400 5,546,880 4.5082 2.756 2.750 2.762 2.726 2.799 2,022,297 2.7429 -0.44%
2011-04-06 0 4.550 4.520 4.550 4.480 4.550 736,416 3,326,947 4.5178 2.768 2.750 2.768 2.726 2.768 1,210,380 2.7487 1.79%
2011-04-04 0 4.470 4.470 4.510 4.420 4.500 1,115,200 4,961,584 4.4491 2.720 2.720 2.744 2.689 2.738 1,832,953 2.7069 0.90%
2011-04-01 0 4.430 4.400 4.430 4.400 4.430 560,800 2,475,432 4.4141 2.695 2.677 2.695 2.677 2.695 921,736 2.6856 0.45%
2011-03-31 0 4.410 4.380 4.410 4.380 4.470 746,800 3,290,300 4.4059 2.683 2.665 2.683 2.665 2.720 1,227,447 2.6806 0.23%
2011-03-30 0 4.400 4.410 4.420 4.280 4.470 788,800 3,466,596 4.3948 2.677 2.683 2.689 2.604 2.720 1,296,479 2.6739 0.92%
2011-03-29 0 4.360 4.350 4.360 4.300 4.360 461,200 1,995,636 4.3271 2.653 2.647 2.653 2.616 2.653 758,033 2.6327 -0.91%
2011-03-28 0 4.400 4.400 4.440 4.170 4.400 1,760,000 7,492,828 4.2573 2.677 2.677 2.701 2.537 2.677 2,892,752 2.5902 0.46%
2011-03-25 0 4.380 4.350 4.380 4.330 4.400 1,042,400 4,553,760 4.3685 2.665 2.647 2.665 2.634 2.677 1,713,298 2.6579 -0.45%
2011-03-24 0 4.400 4.380 4.400 4.340 4.450 877,600 3,832,280 4.3668 2.677 2.665 2.677 2.641 2.707 1,442,431 2.6568 0.69%
2011-03-23 0 4.370 4.360 4.400 4.360 4.440 413,600 1,819,000 4.3980 2.659 2.653 2.677 2.653 2.701 679,797 2.6758 -0.68%
2011-03-22 0 4.400 4.370 4.400 4.370 4.450 495,200 2,178,992 4.4002 2.677 2.659 2.677 2.659 2.707 813,915 2.6772 0.00%
2011-03-21 0 4.400 4.390 4.430 4.390 4.450 808,000 3,575,880 4.4256 2.677 2.671 2.695 2.671 2.707 1,328,036 2.6926 -0.90%
2011-03-18 0 4.440 4.390 4.440 4.400 4.500 867,200 3,857,368 4.4481 2.701 2.671 2.701 2.677 2.738 1,425,338 2.7063 0.91%
2011-03-17 0 4.400 4.380 4.400 4.230 4.690 798,080 3,499,134 4.3844 2.677 2.665 2.677 2.574 2.853 1,311,732 2.6676 -2.22%
2011-03-16 0 4.500 4.460 4.500 4.460 4.550 376,000 1,693,952 4.5052 2.738 2.714 2.738 2.714 2.768 617,997 2.7410 1.12%
2011-03-15 0 4.450 4.450 4.520 4.310 4.590 1,069,434 4,693,762 4.3890 2.707 2.707 2.750 2.622 2.793 1,757,732 2.6704 -2.63%
2011-03-14 0 4.570 4.610 4.620 4.530 4.680 659,200 3,018,207 4.5786 2.780 2.805 2.811 2.756 2.847 1,083,467 2.7857 -1.93%
2011-03-11 0 4.660 4.660 4.680 4.620 4.800 529,284 2,484,121 4.6934 2.835 2.835 2.847 2.811 2.920 869,936 2.8555 -3.32%
2011-03-10 0 4.820 4.820 4.830 4.810 4.850 81,067 391,015 4.8234 2.933 2.933 2.939 2.926 2.951 133,242 2.9346 -0.21%
2011-03-09 0 4.830 4.830 4.840 4.820 4.940 333,600 1,616,968 4.8470 2.939 2.939 2.945 2.933 3.006 548,308 2.9490 -0.62%
2011-03-08 0 4.860 4.860 4.890 4.820 4.880 804,953 3,903,565 4.8494 2.957 2.957 2.975 2.933 2.969 1,323,028 2.9505 0.41%
2011-03-07 0 4.840 4.840 4.860 4.840 4.940 396,000 1,938,424 4.8950 2.945 2.945 2.957 2.945 3.006 650,869 2.9782 -1.02%
2011-03-04 0 4.890 4.860 4.890 4.780 4.900 2,148,800 10,330,932 4.8078 2.975 2.957 2.975 2.908 2.981 3,531,787 2.9251 2.09%
2011-03-03 0 4.790 4.800 4.810 4.750 4.830 354,912 1,701,494 4.7941 2.914 2.920 2.926 2.890 2.939 583,337 2.9168 0.84%
2011-03-02 0 4.750 4.750 4.780 4.710 4.800 357,600 1,697,648 4.7473 2.890 2.890 2.908 2.866 2.920 587,755 2.8884 -1.45%
2011-03-01 0 4.820 4.810 4.830 4.720 4.850 280,702 1,342,257 4.7818 2.933 2.926 2.939 2.872 2.951 461,364 2.9093 0.84%
2011-02-28 0 4.780 4.770 4.780 4.540 4.800 820,800 3,838,496 4.6765 2.908 2.902 2.908 2.762 2.920 1,349,074 2.8453 4.14%
2011-02-25 0 4.590 4.580 4.590 4.440 4.600 616,800 2,781,080 4.5089 2.793 2.787 2.793 2.701 2.799 1,013,778 2.7433 1.32%
2011-02-24 0 4.530 4.500 4.530 4.480 4.640 695,200 3,171,464 4.5619 2.756 2.738 2.756 2.726 2.823 1,142,637 2.7756 -3.00%
2011-02-23 0 4.670 4.640 4.670 4.550 4.760 1,729,600 8,070,352 4.6660 2.841 2.823 2.841 2.768 2.896 2,842,786 2.8389 -2.10%
2011-02-22 0 4.770 4.770 4.800 4.650 4.860 1,066,400 5,093,200 4.7761 2.902 2.902 2.920 2.829 2.957 1,752,745 2.9058 -2.65%
2011-02-21 0 4.900 4.890 4.900 4.850 4.940 543,200 2,658,552 4.8942 2.981 2.975 2.981 2.951 3.006 892,808 2.9777 0.00%
2011-02-18 0 4.900 4.900 4.940 4.860 4.950 666,800 3,273,352 4.9090 2.981 2.981 3.006 2.957 3.012 1,095,959 2.9867 -0.61%
2011-02-17 0 4.930 4.920 4.930 4.830 4.930 1,428,800 6,941,656 4.8584 2.999 2.993 2.999 2.939 2.999 2,348,389 2.9559 -0.20%
2011-02-16 0 4.940 4.930 4.950 4.780 4.980 748,000 3,606,568 4.8216 3.006 2.999 3.012 2.908 3.030 1,229,420 2.9336 2.70%
2011-02-15 0 4.810 4.810 4.820 4.810 4.960 234,400 1,140,400 4.8652 2.926 2.926 2.933 2.926 3.018 385,262 2.9601 -1.64%
2011-02-14 0 4.890 4.890 4.910 4.880 4.980 512,800 2,515,208 4.9049 2.975 2.975 2.987 2.969 3.030 842,843 2.9842 -0.61%
2011-02-11 0 4.920 4.920 4.940 4.740 4.960 1,642,400 8,023,040 4.8849 2.993 2.993 3.006 2.884 3.018 2,699,464 2.9721 1.65%
2011-02-10 0 4.840 4.820 4.850 4.820 4.960 804,800 3,909,039 4.8572 2.945 2.933 2.951 2.933 3.018 1,322,777 2.9552 -1.22%
2011-02-09 0 4.900 4.890 4.900 4.890 5.100 1,024,528 5,072,838 4.9514 2.981 2.975 2.981 2.975 3.103 1,683,924 3.0125 -3.54%
2011-02-08 0 5.080 5.070 5.080 5.020 5.110 569,200 2,885,364 5.0692 3.091 3.085 3.091 3.054 3.109 935,542 3.0842 -0.78%
2011-02-07 0 5.120 5.080 5.120 5.060 5.170 904,000 4,627,160 5.1185 3.115 3.091 3.115 3.079 3.146 1,485,823 3.1142 1.39%
2011-02-02 0 5.050 5.040 5.080 5.020 5.190 754,400 3,853,499 5.1080 3.073 3.066 3.091 3.054 3.158 1,239,939 3.1078 -1.75%
2011-02-01 0 5.140 5.090 5.140 4.910 5.180 927,200 4,691,752 5.0601 3.127 3.097 3.127 2.987 3.152 1,523,954 3.0787 5.11%
2011-01-31 0 4.890 4.890 4.930 4.890 4.910 315,360 1,545,630 4.9012 2.975 2.975 2.999 2.975 2.987 518,329 2.9820 -1.21%
2011-01-28 0 4.950 4.950 4.980 4.900 5.000 857,600 4,232,800 4.9356 3.012 3.012 3.030 2.981 3.042 1,409,559 3.0029 -0.60%
2011-01-27 0 4.980 4.960 4.990 4.900 5.010 728,000 3,608,272 4.9564 3.030 3.018 3.036 2.981 3.048 1,196,547 3.0156 1.01%
2011-01-26 0 4.930 4.980 4.990 4.920 5.000 1,160,000 5,740,552 4.9488 2.999 3.030 3.036 2.993 3.042 1,906,587 3.0109 -0.20%
2011-01-25 0 4.940 4.940 4.950 4.910 4.980 1,024,000 5,053,032 4.9346 3.006 3.006 3.012 2.987 3.030 1,683,056 3.0023 -1.00%
2011-01-24 0 4.990 4.990 5.000 4.960 5.080 778,898 3,885,028 4.9879 3.036 3.036 3.042 3.018 3.091 1,280,204 3.0347 -0.60%
2011-01-21 0 5.020 5.020 5.030 4.980 5.090 537,600 2,692,152 5.0077 3.054 3.054 3.060 3.030 3.097 883,604 3.0468 -0.20%
2011-01-20 0 5.030 5.030 5.060 5.000 5.150 715,200 3,607,072 5.0434 3.060 3.060 3.079 3.042 3.133 1,175,509 3.0685 -1.95%
2011-01-19 0 5.130 5.100 5.130 5.090 5.180 1,040,000 5,340,256 5.1349 3.121 3.103 3.121 3.097 3.152 1,709,354 3.1241 0.98%
2011-01-18 0 5.080 5.080 5.090 4.950 5.170 1,837,573 9,320,074 5.0719 3.091 3.091 3.097 3.012 3.146 3,020,252 3.0859 1.60%
2011-01-17 0 5.000 4.990 5.000 4.970 5.080 704,198 3,517,390 4.9949 3.042 3.036 3.042 3.024 3.091 1,157,426 3.0390 -0.40%
2011-01-14 0 5.020 5.000 5.030 4.980 5.100 1,507,879 7,575,904 5.0242 3.054 3.042 3.060 3.030 3.103 2,478,364 3.0568 0.00%
2011-01-13 0 5.020 5.000 5.030 4.930 5.160 1,823,500 9,194,084 5.0420 3.054 3.042 3.060 2.999 3.139 2,997,121 3.0676 -1.57%
2011-01-12 0 5.100 5.100 5.120 5.100 5.220 1,975,933 10,158,246 5.1410 3.103 3.103 3.115 3.103 3.176 3,247,662 3.1279 -0.78%
2011-01-11 0 5.140 5.140 5.150 5.050 5.170 1,052,800 5,394,216 5.1237 3.127 3.127 3.133 3.073 3.146 1,730,392 3.1173 0.98%
2011-01-10 0 5.090 5.070 5.090 5.000 5.240 2,732,800 13,819,680 5.0570 3.097 3.085 3.097 3.042 3.188 4,491,655 3.0767 -0.78%
2011-01-07 0 5.130 5.110 5.170 5.110 5.300 2,016,800 10,466,107 5.1895 3.121 3.109 3.146 3.109 3.225 3,314,831 3.1574 -1.72%
2011-01-06 0 5.220 5.200 5.220 5.190 5.380 3,470,400 18,270,328 5.2646 3.176 3.164 3.176 3.158 3.273 5,703,981 3.2031 -0.57%
2011-01-05 0 5.250 5.250 5.280 5.250 5.500 10,007,862 53,521,741 5.3480 3.194 3.194 3.212 3.194 3.346 16,449,014 3.2538 0.00%
2011-01-04 0 5.250 5.240 5.250 4.500 5.390 21,845,002 109,972,616 5.0342 3.194 3.188 3.194 2.738 3.279 35,904,646 3.0629 24.70%
2011-01-03 0 4.210 4.210 4.220 4.120 4.210 257,100 1,074,834 4.1806 2.561 2.561 2.568 2.507 2.561 422,572 2.5436 1.20%
2010-12-31 0 4.160 4.160 4.170 4.140 4.180 95,200 396,632 4.1663 2.531 2.531 2.537 2.519 2.543 156,472 2.5348 -0.48%
2010-12-30 0 4.180 4.150 4.180 4.080 4.200 583,599 2,407,296 4.1249 2.543 2.525 2.543 2.482 2.555 959,209 2.5097 1.95%
2010-12-29 0 4.100 4.100 4.120 4.030 4.120 256,133 1,048,016 4.0917 2.495 2.495 2.507 2.452 2.507 420,983 2.4895 1.49%
2010-12-28 0 4.040 4.030 4.040 4.030 4.110 469,400 1,903,720 4.0556 2.458 2.452 2.458 2.452 2.501 771,510 2.4675 -1.70%
2010-12-24 0 4.110 4.080 4.110 4.060 4.110 60,000 244,112 4.0685 2.501 2.482 2.501 2.470 2.501 98,617 2.4754 -0.24%
2010-12-23 0 4.120 4.100 4.120 4.090 4.140 449,600 1,846,944 4.1080 2.507 2.495 2.507 2.488 2.519 738,967 2.4994 2.23%
2010-12-22 0 4.030 4.020 4.030 4.000 4.150 732,800 2,961,232 4.0410 2.452 2.446 2.452 2.434 2.525 1,204,437 2.4586 -0.25%
2010-12-21 0 4.040 4.030 4.040 4.000 4.040 664,800 2,666,292 4.0107 2.458 2.452 2.458 2.434 2.458 1,092,671 2.4402 1.25%
2010-12-20 0 3.990 3.990 4.000 3.960 4.150 614,400 2,452,512 3.9917 2.428 2.428 2.434 2.409 2.525 1,009,833 2.4286 -0.75%
2010-12-17 0 4.020 4.010 4.020 4.000 4.080 469,600 1,890,924 4.0267 2.446 2.440 2.446 2.434 2.482 771,839 2.4499 0.25%
2010-12-16 0 4.010 4.010 4.050 4.000 4.130 1,048,000 4,251,208 4.0565 2.440 2.440 2.464 2.434 2.513 1,722,502 2.4680 -1.72%
2010-12-15 0 4.080 4.110 4.130 4.080 4.200 467,200 1,926,888 4.1243 2.482 2.501 2.513 2.482 2.555 767,894 2.5093 -1.92%
2010-12-14 0 4.160 4.140 4.210 4.130 4.230 303,999 1,276,148 4.1979 2.531 2.519 2.561 2.513 2.574 499,656 2.5541 -0.48%
2010-12-13 0 4.180 4.180 4.210 4.180 4.290 567,200 2,404,888 4.2399 2.543 2.543 2.561 2.543 2.610 932,255 2.5796 -0.24%
2010-12-10 0 4.190 4.200 4.210 4.140 4.230 748,400 3,123,160 4.1731 2.549 2.555 2.561 2.519 2.574 1,230,077 2.5390 0.48%
2010-12-09 0 4.170 4.170 4.200 4.160 4.260 574,086 2,402,971 4.1857 2.537 2.537 2.555 2.531 2.592 943,573 2.5467 0.24%
2010-12-08 0 4.160 4.160 4.180 4.080 4.700 1,577,600 6,761,744 4.2861 2.531 2.531 2.543 2.482 2.860 2,592,958 2.6077 2.72%
2010-12-07 0 4.120 4.120 4.140 4.100 4.150 200,000 824,456 4.1223 2.464 2.464 2.476 2.452 2.482 334,403 2.4655 0.24%
2010-12-06 0 4.110 4.100 4.140 4.100 4.230 1,024,358 4,270,715 4.1692 2.458 2.452 2.476 2.452 2.530 1,712,744 2.4935 -0.48%
2010-12-03 0 4.130 4.110 4.160 4.060 4.210 1,010,400 4,157,520 4.1147 2.470 2.458 2.488 2.428 2.518 1,689,406 2.4609 0.00%
2010-12-02 0 4.130 4.130 4.140 4.080 4.140 1,082,480 4,456,145 4.1166 2.470 2.470 2.476 2.440 2.476 1,809,925 2.4621 2.23%
2010-12-01 0 4.040 4.040 4.060 4.020 4.070 470,354 1,897,423 4.0340 2.416 2.416 2.428 2.404 2.434 786,440 2.4127 -0.74%
2010-11-30 0 4.070 4.070 4.080 3.990 4.080 618,400 2,485,032 4.0185 2.434 2.434 2.440 2.386 2.440 1,033,975 2.4034 0.99%
2010-11-29 0 4.030 4.020 4.040 3.990 4.040 507,200 2,033,224 4.0087 2.410 2.404 2.416 2.386 2.416 848,047 2.3975 -0.25%
2010-11-26 0 4.040 4.040 4.050 4.010 4.100 3,359,040 13,627,468 4.0570 2.416 2.416 2.422 2.398 2.452 5,616,373 2.4264 -0.49%
2010-11-25 0 4.060 4.060 4.070 4.000 4.070 1,193,600 4,829,288 4.0460 2.428 2.428 2.434 2.392 2.434 1,995,720 2.4198 1.50%
2010-11-24 0 4.000 3.990 4.000 3.970 4.030 2,466,400 9,817,942 3.9807 2.392 2.386 2.392 2.374 2.410 4,123,863 2.3808 1.01%
2010-11-23 0 3.960 3.950 3.960 3.950 4.080 2,116,400 8,459,270 3.9970 2.368 2.362 2.368 2.362 2.440 3,538,657 2.3905 -1.49%
2010-11-22 0 4.020 4.010 4.020 4.010 4.200 2,638,200 10,695,454 4.0541 2.404 2.398 2.404 2.398 2.512 4,411,116 2.4247 -5.63%
2010-11-19 0 4.260 4.260 4.280 4.190 4.450 1,236,000 5,307,800 4.2943 2.548 2.548 2.560 2.506 2.661 2,066,613 2.5684 -1.39%
2010-11-18 0 4.320 4.300 4.340 4.190 4.360 480,024 2,052,909 4.2767 2.584 2.572 2.596 2.506 2.608 802,608 2.5578 3.10%
2010-11-17 0 4.190 4.140 4.190 4.110 4.290 1,640,070 6,927,143 4.2237 2.506 2.476 2.506 2.458 2.566 2,742,225 2.5261 -2.78%
2010-11-16 0 4.310 4.280 4.330 4.250 4.380 1,648,800 7,119,560 4.3180 2.578 2.560 2.590 2.542 2.620 2,756,822 2.5825 -1.60%
2010-11-15 0 4.380 4.360 4.400 4.360 4.500 605,600 2,680,472 4.4261 2.620 2.608 2.632 2.608 2.691 1,012,574 2.6472 -1.57%
2010-11-12 0 4.450 4.450 4.460 4.440 4.610 2,662,884 12,045,863 4.5236 2.661 2.661 2.667 2.655 2.757 4,452,388 2.7055 -3.68%
2010-11-11 0 4.620 4.590 4.640 4.590 4.650 1,076,120 4,974,426 4.6226 2.763 2.745 2.775 2.745 2.781 1,799,291 2.7647 -0.22%
2010-11-10 0 4.630 4.600 4.640 4.570 4.670 3,682,333 17,001,975 4.6172 2.769 2.751 2.775 2.733 2.793 6,156,924 2.7614 -0.22%
2010-11-09 0 4.640 4.630 4.640 4.500 4.670 2,237,600 10,324,144 4.6139 2.775 2.769 2.775 2.691 2.793 3,741,306 2.7595 2.65%
2010-11-08 0 4.520 4.510 4.520 4.400 4.530 2,638,160 11,796,481 4.4715 2.703 2.697 2.703 2.632 2.709 4,411,049 2.6743 -0.44%
2010-11-05 0 4.540 4.530 4.540 4.500 4.690 3,180,441 14,521,995 4.5660 2.715 2.709 2.715 2.691 2.805 5,317,752 2.7309 3.42%
2010-11-04 0 4.390 4.390 4.400 4.250 4.410 4,309,543 18,773,613 4.3563 2.626 2.626 2.632 2.542 2.638 7,205,630 2.6054 3.78%
2010-11-03 0 4.230 4.230 4.240 4.120 4.230 1,339,153 5,631,568 4.2053 2.530 2.530 2.536 2.464 2.530 2,239,087 2.5151 2.17%
2010-11-02 0 4.140 4.140 4.150 4.040 4.180 1,203,770 4,994,540 4.1491 2.476 2.476 2.482 2.416 2.500 2,012,724 2.4815 2.99%
2010-11-01 0 4.020 4.010 4.030 4.010 4.170 1,531,720 6,177,351 4.0330 2.404 2.398 2.410 2.398 2.494 2,561,062 2.4120 1.01%
2010-10-29 0 3.980 3.980 3.990 3.960 4.070 1,248,840 4,991,120 3.9966 2.380 2.380 2.386 2.368 2.434 2,088,082 2.3903 -0.50%
2010-10-28 0 4.000 4.000 4.030 3.980 4.070 1,405,200 5,637,820 4.0121 2.392 2.392 2.410 2.380 2.434 2,349,519 2.3996 -0.74%
2010-10-27 0 4.030 4.030 4.040 4.030 4.200 1,058,808 4,345,085 4.1038 2.410 2.410 2.416 2.410 2.512 1,770,345 2.4544 -3.12%
2010-10-26 0 4.160 4.160 4.170 4.130 4.230 904,320 3,769,601 4.1684 2.488 2.488 2.494 2.470 2.530 1,512,039 2.4931 -0.48%
2010-10-25 0 4.180 4.150 4.180 4.120 4.230 1,059,200 4,421,664 4.1745 2.500 2.482 2.500 2.464 2.530 1,771,001 2.4967 0.00%
2010-10-22 0 4.180 4.150 4.180 4.040 4.190 1,624,689 6,759,561 4.1605 2.500 2.482 2.500 2.416 2.506 2,716,508 2.4883 2.20%
2010-10-21 0 4.090 4.070 4.100 4.030 4.140 1,036,579 4,232,376 4.0830 2.446 2.434 2.452 2.410 2.476 1,733,178 2.4420 -0.73%
2010-10-20 0 4.120 4.090 4.130 4.060 4.210 915,733 3,757,492 4.1033 2.464 2.446 2.470 2.428 2.518 1,531,121 2.4541 -1.67%
2010-10-19 0 4.190 4.170 4.190 4.140 4.220 579,848 2,425,564 4.1831 2.506 2.494 2.506 2.476 2.524 969,516 2.5018 0.48%
2010-10-18 0 4.170 4.130 4.170 4.130 4.230 232,282 964,790 4.1535 2.494 2.470 2.494 2.470 2.530 388,380 2.4841 -0.24%
2010-10-15 0 4.180 4.170 4.180 4.150 4.250 587,600 2,454,546 4.1772 2.500 2.494 2.500 2.482 2.542 982,477 2.4983 -0.48%
2010-10-14 0 4.200 4.200 4.220 4.100 4.280 1,603,760 6,691,062 4.1721 2.512 2.512 2.524 2.452 2.560 2,681,514 2.4953 2.44%
2010-10-13 0 4.100 4.080 4.100 4.040 4.170 1,911,828 7,846,747 4.1043 2.452 2.440 2.452 2.416 2.494 3,196,609 2.4547 0.00%
2010-10-12 0 4.100 4.080 4.100 4.040 4.150 1,014,800 4,157,356 4.0967 2.452 2.440 2.452 2.416 2.482 1,696,763 2.4502 0.49%
2010-10-11 0 4.080 4.040 4.090 4.020 4.360 3,134,400 12,824,960 4.0917 2.440 2.416 2.446 2.404 2.608 5,240,771 2.4472 -4.00%
2010-10-08 0 4.250 4.230 4.260 4.130 4.470 4,576,479 19,863,319 4.3403 2.542 2.530 2.548 2.470 2.673 7,651,952 2.5959 -2.75%
2010-10-07 0 4.370 4.340 4.370 3.760 4.450 11,588,734 49,062,970 4.2337 2.614 2.596 2.614 2.249 2.661 19,376,563 2.5321 16.53%
2010-10-06 0 3.750 3.740 3.760 3.610 3.760 3,006,933 11,063,068 3.6792 2.243 2.237 2.249 2.159 2.249 5,027,644 2.2004 4.46%
2010-10-05 0 3.590 3.590 3.620 3.590 3.640 862,947 3,108,504 3.6022 2.147 2.147 2.165 2.147 2.177 1,442,862 2.1544 -0.55%
2010-10-04 0 3.610 3.600 3.620 3.500 3.630 2,029,600 7,266,448 3.5802 2.159 2.153 2.165 2.093 2.171 3,393,526 2.1413 3.14%
2010-09-30 0 3.500 3.500 3.520 3.490 3.530 1,332,000 4,677,320 3.5115 2.093 2.093 2.105 2.087 2.111 2,227,127 2.1002 -0.57%
2010-09-29 0 3.520 3.510 3.520 3.490 3.550 721,800 2,549,926 3.5327 2.105 2.099 2.105 2.087 2.123 1,206,862 2.1129 0.86%
2010-09-28 0 3.490 3.470 3.490 3.470 3.560 1,204,040 4,228,555 3.5120 2.087 2.075 2.087 2.075 2.129 2,013,176 2.1004 -0.57%
2010-09-27 0 3.510 3.510 3.520 3.450 3.530 1,704,800 5,973,828 3.5041 2.099 2.099 2.105 2.063 2.111 2,850,455 2.0957 1.74%
2010-09-24 0 3.450 3.430 3.450 3.380 3.460 1,762,599 6,062,706 3.4396 2.063 2.051 2.063 2.022 2.069 2,947,096 2.0572 1.77%
2010-09-22 0 3.390 3.380 3.390 3.380 3.410 726,400 2,461,600 3.3888 2.027 2.022 2.027 2.022 2.039 1,214,553 2.0268 0.00%
2010-09-21 0 3.390 3.380 3.400 3.330 3.420 1,616,825 5,473,195 3.3851 2.027 2.022 2.033 1.992 2.045 2,703,359 2.0246 2.73%
2010-09-20 0 3.300 3.300 3.330 3.220 3.340 2,520,000 8,316,448 3.3002 1.974 1.974 1.992 1.926 1.998 4,213,483 1.9738 2.48%
2010-09-17 0 3.220 3.200 3.230 3.200 3.230 551,200 1,771,648 3.2142 1.926 1.914 1.932 1.914 1.932 921,616 1.9223 0.31%
2010-09-16 0 3.210 3.190 3.220 3.160 3.220 488,800 1,561,368 3.1943 1.920 1.908 1.926 1.890 1.926 817,282 1.9104 0.94%
2010-09-15 0 3.180 3.180 3.200 3.150 3.210 304,990 966,966 3.1705 1.902 1.902 1.914 1.884 1.920 509,949 1.8962 -0.62%
2010-09-14 0 3.200 3.200 3.210 3.180 3.240 538,560 1,728,422 3.2093 1.914 1.914 1.920 1.902 1.938 900,482 1.9194 0.95%
2010-09-13 0 3.170 3.160 3.170 3.100 3.170 551,933 1,737,508 3.1480 1.896 1.890 1.896 1.854 1.896 922,841 1.8828 1.93%
2010-09-10 0 3.110 3.100 3.120 3.090 3.120 162,400 504,072 3.1039 1.860 1.854 1.866 1.848 1.866 271,536 1.8564 0.65%
2010-09-09 0 3.090 3.080 3.100 3.080 3.180 769,176 2,387,834 3.1044 1.848 1.842 1.854 1.842 1.902 1,286,076 1.8567 -1.59%
2010-09-08 0 3.140 3.120 3.140 3.100 3.150 405,600 1,265,960 3.1212 1.878 1.866 1.878 1.854 1.884 678,170 1.8667 0.32%
2010-09-07 0 3.130 3.090 3.140 3.060 3.180 1,304,433 4,047,268 3.1027 1.872 1.848 1.878 1.830 1.902 2,181,034 1.8557 -0.95%
2010-09-06 0 3.160 3.130 3.160 3.090 3.190 598,400 1,880,744 3.1430 1.890 1.872 1.890 1.848 1.908 1,000,535 1.8797 2.60%
2010-09-03 0 3.080 3.080 3.100 3.060 3.100 480,800 1,485,704 3.0901 1.842 1.842 1.854 1.830 1.854 803,906 1.8481 0.00%
2010-09-02 0 3.080 3.080 3.100 3.060 3.100 866,443 2,681,290 3.0946 1.842 1.842 1.854 1.830 1.854 1,448,708 1.8508 -0.32%
2010-09-01 0 3.090 3.060 3.090 3.060 3.090 157,600 484,296 3.0729 1.848 1.830 1.848 1.830 1.848 263,510 1.8379 1.31%
2010-08-31 0 3.050 3.050 3.110 3.040 3.110 353,600 1,090,928 3.0852 1.824 1.824 1.860 1.818 1.860 591,225 1.8452 -1.29%
2010-08-30 0 3.090 3.090 3.100 3.090 3.130 253,600 785,297 3.0966 1.848 1.848 1.854 1.848 1.872 424,024 1.8520 -0.32%
2010-08-27 0 3.100 3.100 3.130 3.080 3.140 714,150 2,218,932 3.1071 1.854 1.854 1.872 1.842 1.878 1,194,071 1.8583 -1.90%
2010-08-26 0 3.160 3.150 3.160 3.120 3.180 240,800 759,016 3.1521 1.890 1.884 1.890 1.866 1.902 402,622 1.8852 0.64%
2010-08-25 0 3.140 3.140 3.150 3.100 3.180 422,400 1,326,086 3.1394 1.878 1.878 1.884 1.854 1.902 706,260 1.8776 -2.48%
2010-08-24 0 3.220 3.190 3.220 3.180 3.250 424,000 1,358,418 3.2038 1.926 1.908 1.926 1.902 1.944 708,935 1.9161 0.94%
2010-08-23 0 3.190 3.170 3.210 3.180 3.300 595,200 1,923,952 3.2324 1.908 1.896 1.920 1.902 1.974 995,185 1.9333 0.31%
2010-08-20 0 3.180 3.160 3.180 3.160 3.210 210,480 668,602 3.1766 1.902 1.890 1.902 1.890 1.920 351,926 1.8998 0.00%
2010-08-19 0 3.180 3.180 3.210 3.160 3.250 564,000 1,811,008 3.2110 1.902 1.902 1.920 1.890 1.944 943,018 1.9204 -0.93%
2010-08-18 0 3.210 3.200 3.210 3.190 3.250 203,546 651,624 3.2014 1.920 1.914 1.920 1.908 1.944 340,332 1.9147 0.31%
2010-08-17 0 3.200 3.200 3.230 3.190 3.260 316,600 1,019,044 3.2187 1.914 1.914 1.932 1.908 1.950 529,361 1.9250 -1.84%
2010-08-16 0 3.260 3.220 3.260 3.180 3.260 883,200 2,858,328 3.2363 1.950 1.926 1.950 1.902 1.950 1,476,726 1.9356 0.31%
2010-08-13 0 3.250 3.250 3.260 3.180 3.260 1,110,400 3,591,288 3.2342 1.944 1.944 1.950 1.902 1.950 1,856,608 1.9343 0.93%
2010-08-12 0 3.220 3.200 3.220 3.160 3.230 623,600 1,996,812 3.2021 1.926 1.914 1.926 1.890 1.932 1,042,670 1.9151 0.00%
2010-08-11 0 3.220 3.180 3.230 3.150 3.290 848,000 2,702,056 3.1864 1.926 1.902 1.932 1.884 1.968 1,417,871 1.9057 2.55%
2010-08-10 0 3.140 3.140 3.150 3.140 3.200 460,800 1,454,992 3.1575 1.878 1.878 1.884 1.878 1.914 770,466 1.8885 -2.48%
2010-08-09 0 3.220 3.210 3.230 3.150 3.230 682,400 2,175,080 3.1874 1.926 1.920 1.932 1.884 1.932 1,140,985 1.9063 1.90%
2010-08-06 0 3.160 3.160 3.190 3.150 3.230 704,400 2,240,360 3.1805 1.890 1.890 1.908 1.884 1.932 1,177,769 1.9022 -1.56%
2010-08-05 0 3.330 3.330 3.340 3.300 3.360 1,163,200 3,885,920 3.3407 1.920 1.920 1.926 1.903 1.937 2,017,597 1.9260 -0.60%
2010-08-04 0 3.350 3.340 3.350 3.300 3.350 645,615 2,146,810 3.3252 1.931 1.926 1.931 1.903 1.931 1,119,834 1.9171 1.52%
2010-08-03 0 3.300 3.290 3.300 3.270 3.360 953,333 3,162,079 3.3169 1.903 1.897 1.903 1.885 1.937 1,653,578 1.9123 -0.30%
2010-08-02 0 3.310 3.310 3.330 3.280 3.320 667,360 2,208,640 3.3095 1.908 1.908 1.920 1.891 1.914 1,157,551 1.9080 0.00%
2010-07-30 0 3.310 3.300 3.310 3.250 3.350 1,046,400 3,468,496 3.3147 1.908 1.903 1.908 1.874 1.931 1,815,004 1.9110 0.30%
2010-07-29 0 3.300 3.280 3.300 3.260 3.300 768,320 2,528,391 3.2908 1.903 1.891 1.903 1.879 1.903 1,332,668 1.8972 -0.30%
2010-07-28 0 3.310 3.280 3.310 3.270 3.310 867,200 2,855,232 3.2925 1.908 1.891 1.908 1.885 1.908 1,504,178 1.8982 1.22%
2010-07-27 0 3.270 3.250 3.270 3.200 3.270 479,573 1,556,474 3.2455 1.885 1.874 1.885 1.845 1.885 831,830 1.8711 0.62%
2010-07-26 0 3.250 3.240 3.250 3.220 3.280 708,100 2,301,392 3.2501 1.874 1.868 1.874 1.856 1.891 1,228,215 1.8738 1.88%
2010-07-23 0 3.190 3.180 3.200 3.170 3.200 1,150,400 3,667,456 3.1880 1.839 1.833 1.845 1.828 1.845 1,995,395 1.8380 0.95%
2010-07-22 0 3.160 3.150 3.160 3.100 3.160 758,000 2,377,920 3.1371 1.822 1.816 1.822 1.787 1.822 1,314,768 1.8086 0.64%
2010-07-21 0 3.140 3.140 3.160 3.130 3.180 544,193 1,713,333 3.1484 1.810 1.810 1.822 1.805 1.833 943,915 1.8151 -0.63%
2010-07-20 0 3.160 3.150 3.160 3.080 3.160 1,047,200 3,275,128 3.1275 1.822 1.816 1.822 1.776 1.822 1,816,392 1.8031 2.60%
2010-07-19 0 3.080 3.070 3.080 3.040 3.110 668,800 2,060,638 3.0811 1.776 1.770 1.776 1.753 1.793 1,160,049 1.7763 0.00%
2010-07-16 0 3.080 3.070 3.090 3.060 3.100 489,600 1,508,243 3.0806 1.776 1.770 1.781 1.764 1.787 849,222 1.7760 -0.65%
2010-07-15 0 3.100 3.100 3.120 3.090 3.200 972,240 3,046,684 3.1337 1.787 1.787 1.799 1.781 1.845 1,686,372 1.8066 -2.21%
2010-07-14 0 3.170 3.160 3.170 3.170 3.210 1,175,200 3,748,904 3.1900 1.828 1.822 1.828 1.828 1.851 2,038,411 1.8391 0.63%
2010-07-13 0 3.150 3.140 3.150 3.080 3.150 432,418 1,354,727 3.1329 1.816 1.810 1.816 1.776 1.816 750,039 1.8062 1.29%
2010-07-12 0 3.110 3.100 3.110 3.080 3.130 737,432 2,286,056 3.1000 1.793 1.787 1.793 1.776 1.805 1,279,092 1.7872 0.97%
2010-07-09 0 3.080 3.090 3.100 3.010 3.100 1,060,800 3,256,094 3.0695 1.776 1.781 1.787 1.735 1.787 1,839,982 1.7696 1.65%
2010-07-08 0 3.030 3.000 3.030 2.980 3.090 901,600 2,722,560 3.0197 1.747 1.730 1.747 1.718 1.781 1,563,846 1.7409 2.71%
2010-07-07 0 2.950 2.940 2.950 2.900 2.960 1,074,400 3,165,832 2.9466 1.701 1.695 1.701 1.672 1.707 1,863,571 1.6988 0.00%
2010-07-06 0 2.950 2.930 2.950 2.880 2.950 748,800 2,179,480 2.9106 1.701 1.689 1.701 1.660 1.701 1,298,810 1.6781 2.08%
2010-07-05 0 2.890 2.890 2.900 2.890 2.910 1,312,000 3,803,973 2.8994 1.666 1.666 1.672 1.666 1.678 2,275,694 1.6716 -0.34%
2010-07-02 0 2.900 2.900 2.920 2.850 2.950 1,704,800 4,938,064 2.8966 1.672 1.672 1.683 1.643 1.701 2,957,014 1.6699 -1.36%
2010-06-30 0 2.940 2.930 2.940 2.890 2.940 1,270,600 3,704,984 2.9159 1.695 1.689 1.695 1.666 1.695 2,203,884 1.6811 0.34%
2010-06-29 0 2.930 2.930 2.940 2.930 2.970 3,370,400 9,936,912 2.9483 1.689 1.689 1.695 1.689 1.712 5,846,035 1.6998 0.34%
2010-06-28 0 2.920 2.920 2.930 2.880 2.950 2,840,000 8,313,216 2.9272 1.683 1.683 1.689 1.660 1.701 4,926,044 1.6876 2.82%
2010-06-25 0 2.840 2.830 2.840 2.820 2.850 3,436,800 9,766,832 2.8418 1.637 1.632 1.637 1.626 1.643 5,961,207 1.6384 -0.35%
2010-06-24 0 2.850 2.840 2.850 2.760 2.920 5,385,760 15,213,072 2.8247 1.643 1.637 1.643 1.591 1.683 9,341,722 1.6285 10.04%
2010-06-23 0 2.590 2.580 2.590 2.550 2.600 1,622,400 4,175,356 2.5736 1.493 1.487 1.493 1.470 1.499 2,814,089 1.4837 -0.38%
2010-06-22 0 2.600 2.590 2.600 2.570 2.640 1,698,000 4,412,996 2.5989 1.499 1.493 1.499 1.482 1.522 2,945,219 1.4984 -0.38%
2010-06-21 0 2.610 2.610 2.620 2.550 2.630 1,280,000 3,325,040 2.5977 1.505 1.505 1.511 1.470 1.516 2,220,189 1.4976 3.16%
2010-06-18 0 2.530 2.530 2.550 2.510 2.550 1,224,000 3,092,104 2.5262 1.459 1.459 1.470 1.447 1.470 2,123,056 1.4564 0.40%
2010-06-17 0 2.520 2.520 2.530 2.520 2.570 661,600 1,679,904 2.5392 1.453 1.453 1.459 1.453 1.482 1,147,560 1.4639 0.00%
2010-06-15 0 2.520 2.520 2.550 2.470 2.570 411,433 1,038,491 2.5241 1.453 1.453 1.470 1.424 1.482 713,640 1.4552 2.02%
2010-06-14 0 2.470 2.470 2.480 2.440 2.530 510,400 1,262,480 2.4735 1.424 1.424 1.430 1.407 1.459 885,300 1.4260 0.82%
2010-06-11 0 2.450 2.440 2.490 2.420 2.500 618,400 1,513,328 2.4472 1.412 1.407 1.436 1.395 1.441 1,072,629 1.4109 1.24%
2010-06-10 0 2.420 2.400 2.430 2.410 2.460 293,760 713,010 2.4272 1.395 1.384 1.401 1.389 1.418 509,533 1.3993 1.68%
2010-06-09 0 2.380 2.380 2.420 2.360 2.430 280,400 674,268 2.4047 1.372 1.372 1.395 1.361 1.401 486,360 1.3864 0.42%
2010-06-08 0 2.370 2.370 2.390 2.330 2.420 1,012,400 2,411,832 2.3823 1.366 1.366 1.378 1.343 1.395 1,756,031 1.3735 -1.66%
2010-06-07 0 2.410 2.400 2.410 2.400 2.470 668,800 1,616,888 2.4176 1.389 1.384 1.389 1.384 1.424 1,160,049 1.3938 -1.63%
2010-06-04 0 2.450 2.450 2.490 2.450 2.490 781,600 1,926,672 2.4650 1.412 1.412 1.436 1.412 1.436 1,355,703 1.4212 -1.61%
2010-06-03 0 2.490 2.490 2.500 2.480 2.520 84,000 209,344 2.4922 1.436 1.436 1.441 1.430 1.453 145,700 1.4368 1.63%
2010-06-02 0 2.450 2.450 2.480 2.440 2.500 460,267 1,137,969 2.4724 1.412 1.412 1.430 1.407 1.441 798,343 1.4254 -0.81%
2010-06-01 0 2.470 2.450 2.470 2.460 2.520 298,400 743,584 2.4919 1.424 1.412 1.424 1.418 1.453 517,582 1.4367 0.00%
2010-05-31 0 2.470 2.470 2.480 2.440 2.490 685,600 1,686,552 2.4600 1.424 1.424 1.430 1.407 1.436 1,189,189 1.4182 0.00%
2010-05-28 0 2.470 2.470 2.480 2.470 2.600 2,241,600 5,591,096 2.4942 1.424 1.424 1.430 1.424 1.499 3,888,106 1.4380 0.41%
2010-05-27 0 2.460 2.450 2.470 2.440 2.480 1,471,200 3,630,744 2.4679 1.418 1.412 1.424 1.407 1.430 2,551,830 1.4228 0.82%
2010-05-26 0 2.440 2.440 2.500 2.420 2.480 744,800 1,825,000 2.4503 1.407 1.407 1.441 1.395 1.430 1,291,872 1.4127 0.41%
2010-05-25 0 2.430 2.430 2.470 2.430 2.570 600,800 1,505,744 2.5062 1.401 1.401 1.424 1.401 1.482 1,042,101 1.4449 -4.71%
2010-05-24 0 2.550 2.520 2.550 2.420 2.570 1,374,400 3,490,227 2.5395 1.470 1.453 1.470 1.395 1.482 2,383,928 1.4641 4.08%
2010-05-20 0 2.450 2.450 2.540 2.400 2.550 510,400 1,268,160 2.4846 1.412 1.412 1.464 1.384 1.470 885,300 1.4325 -2.39%
2010-05-19 0 2.510 2.510 2.520 2.500 2.550 641,600 1,615,248 2.5175 1.447 1.447 1.453 1.441 1.470 1,112,870 1.4514 -1.57%
2010-05-18 0 2.550 2.530 2.550 2.520 2.580 704,792 1,792,908 2.5439 1.470 1.459 1.470 1.453 1.487 1,222,478 1.4666 0.00%
2010-05-17 0 2.550 2.510 2.550 2.500 2.570 856,000 2,158,504 2.5216 1.470 1.447 1.470 1.441 1.482 1,484,751 1.4538 -1.16%
2010-05-14 0 2.580 2.570 2.600 2.570 2.620 596,000 1,553,155 2.6060 1.487 1.482 1.499 1.482 1.511 1,033,775 1.5024 -1.90%
2010-05-13 0 2.630 2.620 2.630 2.610 2.660 1,731,465 4,559,218 2.6332 1.516 1.511 1.516 1.505 1.534 3,003,265 1.5181 0.77%
2010-05-12 0 2.610 2.600 2.620 2.580 2.650 1,188,800 3,094,584 2.6031 1.505 1.499 1.511 1.487 1.528 2,062,000 1.5008 -0.76%
2010-05-11 0 2.630 2.620 2.630 2.590 2.720 1,640,400 4,329,580 2.6393 1.516 1.511 1.516 1.493 1.568 2,845,311 1.5217 -1.87%
2010-05-10 0 2.680 2.670 2.680 2.630 2.700 1,637,381 4,373,040 2.6708 1.545 1.539 1.545 1.516 1.557 2,840,074 1.5398 0.75%
2010-05-07 0 2.660 2.640 2.710 2.600 2.750 2,626,654 6,983,884 2.6589 1.534 1.522 1.562 1.499 1.585 4,555,991 1.5329 -4.66%
2010-05-06 0 2.790 2.770 2.790 2.740 2.830 1,212,800 3,376,080 2.7837 1.609 1.597 1.609 1.580 1.632 2,103,629 1.6049 -1.41%
2010-05-05 0 2.830 2.810 2.840 2.800 2.890 776,800 2,196,248 2.8273 1.632 1.620 1.637 1.614 1.666 1,347,377 1.6300 -2.75%
2010-05-04 0 2.910 2.910 2.930 2.900 2.960 363,200 1,061,616 2.9230 1.678 1.678 1.689 1.672 1.707 629,979 1.6852 -1.36%
2010-05-03 0 2.950 2.940 2.950 2.900 3.020 344,025 1,013,386 2.9457 1.701 1.695 1.701 1.672 1.741 596,719 1.6983 -2.32%
2010-04-30 0 3.020 2.980 3.020 2.950 3.020 1,399,200 4,174,264 2.9833 1.741 1.718 1.741 1.701 1.741 2,426,944 1.7200 2.37%
2010-04-29 0 2.950 2.950 2.990 2.920 3.090 861,600 2,622,488 3.0437 1.701 1.701 1.724 1.683 1.781 1,494,465 1.7548 -4.84%
2010-04-28 0 3.100 3.090 3.100 3.080 3.130 1,016,000 3,156,792 3.1071 1.787 1.781 1.787 1.776 1.805 1,762,275 1.7913 -0.32%
2010-04-27 0 3.110 3.110 3.180 3.100 3.160 1,290,400 4,026,312 3.1202 1.793 1.793 1.833 1.787 1.822 2,238,228 1.7989 -0.96%
2010-04-26 0 3.140 3.140 3.160 3.140 3.200 341,266 1,082,989 3.1734 1.810 1.810 1.822 1.810 1.845 591,934 1.8296 -1.87%
2010-04-23 0 3.200 3.160 3.200 3.160 3.240 307,200 979,944 3.1899 1.845 1.822 1.845 1.822 1.868 532,845 1.8391 1.27%
2010-04-22 0 3.160 3.150 3.160 3.100 3.280 299,200 941,576 3.1470 1.822 1.816 1.822 1.787 1.891 518,969 1.8143 -1.86%
2010-04-21 0 3.220 3.130 3.220 3.130 3.250 398,968 1,273,313 3.1915 1.856 1.805 1.856 1.805 1.874 692,019 1.8400 3.54%
2010-04-20 0 3.110 3.100 3.130 3.110 3.160 416,480 1,297,472 3.1153 1.793 1.787 1.805 1.793 1.822 722,394 1.7961 0.97%
2010-04-19 0 3.080 3.080 3.100 3.030 3.190 1,608,000 5,027,991 3.1269 1.776 1.776 1.787 1.747 1.839 2,789,112 1.8027 -4.64%
2010-04-16 0 3.230 3.230 3.240 3.220 3.250 407,544 1,319,550 3.2378 1.862 1.862 1.868 1.856 1.874 706,894 1.8667 -0.92%
2010-04-15 0 3.260 3.250 3.280 3.240 3.280 423,200 1,382,088 3.2658 1.879 1.874 1.891 1.868 1.891 734,050 1.8828 -0.61%
2010-04-14 0 3.280 3.270 3.280 3.250 3.300 248,267 813,438 3.2765 1.891 1.885 1.891 1.874 1.903 430,625 1.8890 0.31%
2010-04-13 0 3.270 3.230 3.280 3.180 3.300 424,800 1,372,568 3.2311 1.885 1.862 1.891 1.833 1.903 736,825 1.8628 1.24%
2010-04-12 0 3.230 3.240 3.270 3.200 3.260 656,800 2,125,440 3.2361 1.862 1.868 1.885 1.845 1.879 1,139,234 1.8657 -1.52%
2010-04-09 0 3.280 3.280 3.290 3.240 3.290 483,372 1,573,462 3.2552 1.891 1.891 1.897 1.868 1.897 838,420 1.8767 0.00%
2010-04-08 0 3.280 3.270 3.280 3.260 3.290 237,600 778,488 3.2765 1.891 1.885 1.891 1.879 1.897 412,123 1.8890 -0.91%
2010-04-07 0 3.310 3.290 3.310 3.250 3.350 829,600 2,741,584 3.3047 1.908 1.897 1.908 1.874 1.931 1,438,960 1.9053 0.30%
2010-04-01 0 3.300 3.280 3.300 3.200 3.300 341,600 1,117,024 3.2700 1.903 1.891 1.903 1.845 1.903 592,513 1.8852 2.17%
2010-03-31 0 3.230 3.230 3.270 3.220 3.300 407,200 1,326,350 3.2572 1.862 1.862 1.885 1.856 1.903 706,298 1.8779 -0.92%
2010-03-30 0 3.260 3.260 3.270 3.100 3.290 164,800 537,888 3.2639 1.879 1.879 1.885 1.787 1.897 285,849 1.8817 -0.61%
2010-03-29 0 3.280 3.260 3.280 3.220 3.280 328,000 1,064,048 3.2440 1.891 1.879 1.891 1.856 1.891 568,923 1.8703 1.86%
2010-03-26 0 3.220 3.200 3.230 3.160 3.220 236,800 753,072 3.1802 1.856 1.845 1.862 1.822 1.856 410,735 1.8335 0.62%
2010-03-25 0 3.200 3.180 3.200 3.130 3.250 168,800 538,752 3.1917 1.845 1.833 1.845 1.805 1.874 292,787 1.8401 -0.93%
2010-03-24 0 3.230 3.210 3.220 3.210 3.280 657,600 2,125,352 3.2320 1.862 1.851 1.856 1.851 1.891 1,140,622 1.8633 -0.31%
2010-03-23 0 3.240 3.230 3.240 3.200 3.270 231,520 746,242 3.2232 1.868 1.862 1.868 1.845 1.885 401,577 1.8583 0.62%
2010-03-22 0 3.220 3.210 3.230 3.210 3.280 281,600 908,208 3.2252 1.856 1.851 1.862 1.851 1.891 488,442 1.8594 -2.13%
2010-03-19 0 3.290 3.280 3.300 3.240 3.300 611,244 2,003,502 3.2777 1.897 1.891 1.903 1.868 1.903 1,060,216 1.8897 1.23%
2010-03-18 0 3.250 3.210 3.250 3.200 3.250 543,000 1,750,586 3.2239 1.874 1.851 1.874 1.845 1.874 941,846 1.8587 -0.31%
2010-03-17 0 3.260 3.240 3.260 3.240 3.270 641,026 2,085,747 3.2538 1.879 1.868 1.879 1.868 1.885 1,111,874 1.8759 0.62%
2010-03-16 0 3.240 3.240 3.250 3.210 3.260 540,000 1,749,376 3.2396 1.868 1.868 1.874 1.851 1.879 936,642 1.8677 0.62%
2010-03-15 0 3.220 3.200 3.220 3.160 3.230 389,040 1,241,788 3.1919 1.856 1.845 1.856 1.822 1.862 674,799 1.8402 1.26%
2010-03-12 0 3.180 3.170 3.180 3.170 3.180 143,200 454,024 3.1706 1.833 1.828 1.833 1.828 1.833 248,384 1.8279 0.95%
2010-03-11 0 3.150 3.150 3.160 3.140 3.180 394,860 1,247,644 3.1597 1.816 1.816 1.822 1.810 1.833 684,894 1.8217 -0.94%
2010-03-10 0 3.180 3.180 3.200 3.110 3.180 87,200 274,808 3.1515 1.833 1.833 1.845 1.793 1.833 151,250 1.8169 0.00%
2010-03-09 0 3.180 3.180 3.220 3.110 3.220 582,400 1,832,992 3.1473 1.833 1.833 1.856 1.793 1.856 1,010,186 1.8145 -1.85%
2010-03-08 0 3.240 3.230 3.260 2.920 3.300 542,160 1,770,656 3.2659 1.868 1.862 1.879 1.683 1.903 940,389 1.8829 0.00%
2010-03-05 0 3.240 3.230 3.250 3.160 3.280 2,105,600 6,750,761 3.2061 1.868 1.862 1.874 1.822 1.891 3,652,211 1.8484 0.31%
2010-03-04 0 3.230 3.220 3.240 3.160 3.230 649,600 2,082,744 3.2062 1.862 1.856 1.868 1.822 1.862 1,126,746 1.8485 2.22%
2010-03-03 0 3.160 3.150 3.160 3.060 3.160 595,200 1,872,642 3.1462 1.822 1.816 1.822 1.764 1.822 1,032,388 1.8139 1.28%
2010-03-02 0 3.120 3.110 3.140 3.090 3.150 452,800 1,415,728 3.1266 1.799 1.793 1.810 1.781 1.816 785,392 1.8026 -0.64%
2010-03-01 0 3.140 3.110 3.140 3.050 3.160 990,400 3,096,824 3.1268 1.810 1.793 1.810 1.758 1.822 1,717,871 1.8027 0.96%
2010-02-26 0 3.110 3.090 3.110 3.080 3.120 156,000 482,384 3.0922 1.793 1.781 1.793 1.776 1.799 270,586 1.7827 0.65%
2010-02-25 0 3.090 3.080 3.090 3.050 3.140 735,600 2,267,092 3.0820 1.781 1.776 1.781 1.758 1.810 1,275,915 1.7768 1.98%
2010-02-24 0 3.030 3.020 3.040 2.990 3.030 184,000 556,160 3.0226 1.747 1.741 1.753 1.724 1.747 319,152 1.7426 -0.33%
2010-02-23 0 3.040 3.010 3.040 2.910 3.050 631,200 1,891,048 2.9960 1.753 1.735 1.753 1.678 1.758 1,094,831 1.7273 1.67%
2010-02-22 0 2.990 2.980 2.990 2.900 3.030 305,600 912,640 2.9864 1.724 1.718 1.724 1.672 1.747 530,070 1.7217 3.10%
2010-02-19 0 2.900 2.890 2.900 2.860 3.050 344,000 996,868 2.8979 1.672 1.666 1.672 1.649 1.758 596,676 1.6707 -2.36%
2010-02-18 0 2.970 2.970 3.000 2.950 3.000 27,560 81,644 2.9624 1.712 1.712 1.730 1.701 1.730 47,803 1.7079 0.00%
2010-02-17 0 2.970 2.970 3.000 2.930 3.050 350,400 1,046,720 2.9872 1.712 1.712 1.730 1.689 1.758 607,777 1.7222 0.00%
2010-02-12 0 2.970 2.990 3.000 2.900 3.000 421,309 1,241,204 2.9461 1.712 1.724 1.730 1.672 1.730 730,770 1.6985 1.37%
2010-02-11 0 2.930 2.920 2.930 2.880 2.930 122,400 357,400 2.9199 1.689 1.683 1.689 1.660 1.689 212,306 1.6834 1.74%
2010-02-10 0 2.880 2.880 2.890 2.810 2.890 364,800 1,040,712 2.8528 1.660 1.660 1.666 1.620 1.666 632,754 1.6447 4.35%
2010-02-09 0 2.760 2.790 2.800 2.700 2.820 796,000 2,203,992 2.7688 1.591 1.609 1.614 1.557 1.626 1,380,680 1.5963 -3.16%
2010-02-08 0 2.850 2.850 2.860 2.850 2.870 512,100 1,463,120 2.8571 1.643 1.643 1.649 1.643 1.655 888,249 1.6472 -2.06%
2010-02-05 0 2.910 2.880 2.950 2.850 2.950 939,200 2,727,616 2.9042 1.678 1.660 1.701 1.643 1.701 1,629,064 1.6743 -1.02%
2010-02-04 0 2.940 2.940 2.960 2.920 2.980 232,000 683,080 2.9443 1.695 1.695 1.707 1.683 1.718 402,409 1.6975 -0.34%
2010-02-03 0 2.950 2.940 2.950 2.940 3.000 473,600 1,400,744 2.9577 1.701 1.695 1.701 1.695 1.730 821,470 1.7052 0.34%
2010-02-02 0 2.940 2.920 2.940 2.900 2.960 430,400 1,264,080 2.9370 1.695 1.683 1.695 1.672 1.707 746,539 1.6933 2.08%
2010-02-01 0 2.880 2.870 2.900 2.830 2.900 302,240 870,090 2.8788 1.660 1.655 1.672 1.632 1.672 524,242 1.6597 -1.03%
2010-01-29 0 2.910 2.890 2.910 2.900 2.940 704,000 2,050,080 2.9120 1.678 1.666 1.678 1.672 1.695 1,221,104 1.6789 -1.36%
2010-01-28 0 2.950 2.920 2.950 2.920 2.990 931,825 2,746,503 2.9474 1.701 1.683 1.701 1.683 1.724 1,616,271 1.6993 -0.34%
2010-01-27 0 2.960 2.960 3.030 2.940 3.070 1,246,619 3,745,325 3.0044 1.707 1.707 1.747 1.695 1.770 2,162,289 1.7321 -2.95%
2010-01-26 0 3.050 3.040 3.050 3.030 3.070 904,048 2,750,915 3.0429 1.758 1.753 1.758 1.747 1.770 1,568,092 1.7543 0.00%
2010-01-25 0 3.050 3.050 3.060 3.010 3.070 630,133 1,919,650 3.0464 1.758 1.758 1.764 1.735 1.770 1,092,980 1.7563 -0.65%
2010-01-22 0 3.070 3.060 3.110 3.020 3.100 1,003,514 3,077,666 3.0669 1.770 1.764 1.793 1.741 1.787 1,740,618 1.7681 -2.54%
2010-01-21 0 3.150 3.150 3.160 3.130 3.210 638,200 2,037,558 3.1927 1.816 1.816 1.822 1.805 1.851 1,106,972 1.8407 -2.78%
2010-01-20 0 3.240 3.210 3.240 3.210 3.290 196,000 636,824 3.2491 1.868 1.851 1.868 1.851 1.897 339,966 1.8732 -0.92%
2010-01-19 0 3.270 3.260 3.270 3.190 3.270 731,904 2,359,181 3.2233 1.885 1.879 1.885 1.839 1.885 1,269,504 1.8583 2.19%
2010-01-18 0 3.200 3.200 3.240 3.190 3.250 410,400 1,325,976 3.2309 1.845 1.845 1.868 1.839 1.874 711,848 1.8627 -2.14%
2010-01-15 0 3.270 3.220 3.270 3.190 3.270 482,400 1,554,808 3.2231 1.885 1.856 1.885 1.839 1.885 836,734 1.8582 1.24%
2010-01-14 0 3.230 3.230 3.240 3.200 3.300 392,960 1,276,966 3.2496 1.862 1.862 1.868 1.845 1.903 681,598 1.8735 0.94%
2010-01-13 0 3.200 3.170 3.200 3.170 3.250 1,275,200 4,104,056 3.2184 1.845 1.828 1.845 1.828 1.874 2,211,863 1.8555 -2.14%
2010-01-12 0 3.270 3.240 3.270 3.240 3.320 1,184,760 3,888,647 3.2822 1.885 1.868 1.885 1.868 1.914 2,054,993 1.8923 -0.30%
2010-01-11 0 3.280 3.280 3.290 3.270 3.320 490,400 1,614,536 3.2923 1.891 1.891 1.897 1.885 1.914 850,610 1.8981 0.00%
2010-01-08 0 3.280 3.270 3.290 3.220 3.310 1,502,305 4,909,153 3.2677 1.891 1.885 1.897 1.856 1.908 2,605,782 1.8839 -0.30%
2010-01-07 0 3.290 3.260 3.300 3.220 3.310 1,001,586 3,272,643 3.2675 1.897 1.879 1.903 1.856 1.908 1,737,273 1.8838 0.30%
2010-01-06 0 3.280 3.270 3.280 3.260 3.310 1,093,136 3,580,553 3.2755 1.891 1.885 1.891 1.879 1.908 1,896,069 1.8884 -0.30%
2010-01-05 0 3.290 3.290 3.320 3.260 3.320 1,112,586 3,664,763 3.2939 1.897 1.897 1.914 1.879 1.914 1,929,805 1.8990 -0.90%
2010-01-04 0 3.320 3.310 3.320 3.290 3.390 566,400 1,880,232 3.3196 1.914 1.908 1.914 1.897 1.954 982,434 1.9139 0.61%
2009-12-31 0 3.300 3.290 3.320 3.250 3.310 251,181 827,345 3.2938 1.903 1.897 1.914 1.874 1.908 435,679 1.8990 0.61%
2009-12-30 0 3.280 3.280 3.310 3.250 3.320 385,600 1,266,984 3.2857 1.891 1.891 1.908 1.874 1.914 668,832 1.8943 0.31%
2009-12-29 0 3.270 3.270 3.280 3.220 3.280 243,200 791,600 3.2549 1.885 1.885 1.891 1.856 1.891 421,836 1.8766 0.00%
2009-12-28 0 3.270 3.270 3.280 3.230 3.310 294,240 968,216 3.2906 1.885 1.885 1.891 1.862 1.908 510,366 1.8971 0.62%
2009-12-24 0 3.250 3.230 3.250 3.220 3.290 369,600 1,197,208 3.2392 1.874 1.862 1.874 1.856 1.897 641,080 1.8675 0.00%
2009-12-23 0 3.250 3.250 3.260 3.160 3.300 554,000 1,780,592 3.2141 1.874 1.874 1.879 1.822 1.903 960,925 1.8530 2.52%
2009-12-22 0 3.170 3.170 3.190 3.080 3.220 542,480 1,718,856 3.1685 1.828 1.828 1.839 1.776 1.856 940,944 1.8267 -1.25%
2009-12-21 0 3.210 3.200 3.230 3.180 3.280 842,400 2,724,848 3.2346 1.851 1.845 1.862 1.833 1.891 1,461,162 1.8649 -0.93%
2009-12-18 0 3.240 3.250 3.260 3.200 3.350 942,400 3,063,392 3.2506 1.868 1.874 1.879 1.845 1.931 1,634,614 1.8741 -2.11%
2009-12-17 0 3.370 3.370 3.430 3.370 3.450 954,706 3,263,658 3.4185 1.908 1.908 1.942 1.908 1.954 1,685,976 1.9358 -1.46%
2009-12-16 0 3.420 3.380 3.430 3.360 3.430 814,400 2,766,256 3.3967 1.937 1.914 1.942 1.903 1.942 1,438,201 1.9234 0.29%
2009-12-15 0 3.410 3.380 3.420 3.360 3.430 617,600 2,100,056 3.4003 1.931 1.914 1.937 1.903 1.942 1,090,659 1.9255 1.49%
2009-12-14 0 3.360 3.360 3.370 3.350 3.400 619,900 2,087,668 3.3677 1.903 1.903 1.908 1.897 1.925 1,094,721 1.9070 -0.88%
2009-12-11 0 3.390 3.390 3.400 3.360 3.420 2,019,360 6,839,427 3.3869 1.920 1.920 1.925 1.903 1.937 3,566,117 1.9179 0.59%
2009-12-10 0 3.370 3.370 3.400 3.320 3.480 2,018,760 6,846,843 3.3916 1.908 1.908 1.925 1.880 1.971 3,565,058 1.9205 -1.75%
2009-12-09 0 3.430 3.410 3.430 3.400 3.590 2,390,600 8,315,504 3.4784 1.942 1.931 1.942 1.925 2.033 4,221,714 1.9697 -3.65%
2009-12-08 0 3.560 3.550 3.560 3.490 3.600 4,128,240 14,679,120 3.5558 2.016 2.010 2.016 1.976 2.039 7,290,323 2.0135 -0.56%
2009-12-07 0 3.580 3.580 3.610 3.570 3.680 5,223,465 18,820,818 3.6031 2.027 2.027 2.044 2.022 2.084 9,224,451 2.0403 0.56%
2009-12-04 0 3.560 3.550 3.560 3.460 3.600 2,532,553 9,058,303 3.5767 2.016 2.010 2.016 1.959 2.039 4,472,398 2.0254 1.71%
2009-12-03 0 3.500 3.500 3.530 3.440 3.570 3,544,480 12,502,892 3.5274 1.982 1.982 1.999 1.948 2.022 6,259,424 1.9975 2.94%
2009-12-02 0 3.400 3.400 3.430 3.350 3.440 2,057,867 6,995,493 3.3994 1.925 1.925 1.942 1.897 1.948 3,634,119 1.9249 0.00%
2009-12-01 0 3.400 3.360 3.400 3.300 3.410 1,499,340 5,046,865 3.3661 1.925 1.903 1.925 1.869 1.931 2,647,781 1.9061 2.72%
2009-11-30 0 3.310 3.300 3.320 3.280 3.370 1,136,800 3,784,864 3.3294 1.874 1.869 1.880 1.857 1.908 2,007,548 1.8853 1.53%
2009-11-27 0 3.260 3.200 3.270 3.190 3.330 901,600 2,936,256 3.2567 1.846 1.812 1.852 1.806 1.886 1,592,193 1.8442 -3.55%
2009-11-26 0 3.380 3.380 3.390 3.350 3.420 659,360 2,235,589 3.3905 1.914 1.914 1.920 1.897 1.937 1,164,406 1.9199 0.00%
2009-11-25 0 3.380 3.370 3.380 3.340 3.390 230,560 777,536 3.3724 1.914 1.908 1.914 1.891 1.920 407,161 1.9097 -0.29%
2009-11-24 0 3.390 3.370 3.390 3.340 3.400 141,600 478,048 3.3760 1.920 1.908 1.920 1.891 1.925 250,061 1.9117 -1.45%
2009-11-23 0 3.440 3.420 3.440 3.360 3.460 242,400 827,152 3.4123 1.948 1.937 1.948 1.903 1.959 428,070 1.9323 0.29%
2009-11-20 0 3.430 3.370 3.430 3.350 3.440 917,920 3,135,848 3.4163 1.942 1.908 1.942 1.897 1.948 1,621,014 1.9345 -0.29%
2009-11-19 0 3.440 3.420 3.440 3.410 3.450 372,800 1,276,264 3.4235 1.948 1.937 1.948 1.931 1.954 658,351 1.9386 -0.29%
2009-11-18 0 3.450 3.420 3.460 3.380 3.460 997,600 3,419,468 3.4277 1.954 1.937 1.959 1.914 1.959 1,761,726 1.9410 0.88%
2009-11-17 0 3.420 3.410 3.420 3.350 3.430 1,063,352 3,621,054 3.4053 1.937 1.931 1.937 1.897 1.942 1,877,841 1.9283 1.18%
2009-11-16 0 3.380 3.370 3.380 3.340 3.420 359,492 1,207,803 3.3597 1.914 1.908 1.914 1.891 1.937 634,850 1.9025 1.81%
2009-11-13 0 3.320 3.320 3.360 3.320 3.370 469,067 1,565,218 3.3369 1.880 1.880 1.903 1.880 1.908 828,355 1.8895 0.00%
2009-11-12 0 3.320 3.290 3.320 3.290 3.340 381,840 1,264,330 3.3112 1.880 1.863 1.880 1.863 1.891 674,316 1.8750 -0.60%
2009-11-11 0 3.340 3.340 3.350 3.320 3.360 336,000 1,120,984 3.3363 1.891 1.891 1.897 1.880 1.903 593,364 1.8892 0.91%
2009-11-10 0 3.310 3.310 3.330 3.280 3.400 1,032,546 3,443,983 3.3354 1.874 1.874 1.886 1.857 1.925 1,823,439 1.8887 -2.36%
2009-11-09 0 3.390 3.390 3.400 3.310 3.400 1,376,008 4,622,498 3.3594 1.920 1.920 1.925 1.874 1.925 2,429,981 1.9023 2.73%
2009-11-06 0 3.300 3.300 3.310 3.290 3.350 883,066 2,915,747 3.3018 1.869 1.869 1.874 1.863 1.897 1,559,463 1.8697 0.61%
2009-11-05 0 3.280 3.280 3.290 3.270 3.320 720,531 2,377,825 3.3001 1.857 1.857 1.863 1.852 1.880 1,272,432 1.8687 -0.30%
2009-11-04 0 3.290 3.280 3.290 3.220 3.330 388,000 1,280,560 3.3004 1.863 1.857 1.863 1.823 1.886 685,194 1.8689 1.23%
2009-11-03 0 3.250 3.220 3.250 3.220 3.360 383,200 1,246,736 3.2535 1.840 1.823 1.840 1.823 1.903 676,717 1.8423 -2.11%
2009-11-02 0 3.320 3.300 3.330 3.180 3.330 999,200 3,296,048 3.2987 1.880 1.869 1.886 1.801 1.886 1,764,551 1.8679 0.00%
2009-10-30 0 3.320 3.290 3.340 3.240 3.380 1,429,042 4,744,700 3.3202 1.880 1.863 1.891 1.835 1.914 2,523,637 1.8801 3.75%
2009-10-29 0 3.200 3.200 3.210 3.180 3.280 604,000 1,935,440 3.2044 1.812 1.812 1.818 1.801 1.857 1,066,642 1.8145 -2.44%
2009-10-28 0 3.280 3.280 3.310 3.250 3.340 808,800 2,659,780 3.2886 1.857 1.857 1.874 1.840 1.891 1,428,312 1.8622 -3.53%
2009-10-27 0 3.400 3.400 3.460 3.330 3.450 2,609,400 8,748,852 3.3528 1.925 1.925 1.959 1.886 1.954 4,608,107 1.8986 -2.02%
2009-10-23 0 3.470 3.470 3.490 3.450 3.490 766,400 2,660,880 3.4719 1.965 1.965 1.976 1.954 1.976 1,353,435 1.9660 0.87%
2009-10-22 0 3.440 3.430 3.440 3.400 3.550 1,259,200 4,346,048 3.4514 1.948 1.942 1.948 1.925 2.010 2,223,702 1.9544 -3.10%
2009-10-21 0 3.550 3.540 3.560 3.470 3.580 3,836,200 13,540,936 3.5298 2.010 2.005 2.016 1.965 2.027 6,774,591 1.9988 2.60%
2009-10-20 0 3.460 3.460 3.470 3.310 3.470 3,125,600 10,617,080 3.3968 1.959 1.959 1.965 1.874 1.965 5,519,697 1.9235 4.53%
2009-10-19 0 3.310 3.280 3.310 3.190 3.320 793,840 2,612,485 3.2909 1.874 1.857 1.874 1.806 1.880 1,401,893 1.8635 1.85%
2009-10-16 0 3.250 3.250 3.280 3.230 3.340 557,800 1,827,870 3.2769 1.840 1.840 1.857 1.829 1.891 985,055 1.8556 -0.91%
2009-10-15 0 3.280 3.250 3.280 3.260 3.390 1,930,800 6,399,748 3.3146 1.857 1.840 1.857 1.846 1.920 3,409,723 1.8769 0.92%
2009-10-14 0 3.250 3.230 3.250 3.200 3.250 867,691 2,804,497 3.2321 1.840 1.829 1.840 1.812 1.840 1,532,311 1.8302 2.20%
2009-10-13 0 3.180 3.180 3.200 3.170 3.250 460,800 1,484,632 3.2219 1.801 1.801 1.812 1.795 1.840 813,756 1.8244 -0.62%
2009-10-12 0 3.200 3.200 3.220 3.180 3.230 603,200 1,936,768 3.2108 1.812 1.812 1.823 1.801 1.829 1,065,230 1.8182 -0.93%
2009-10-09 0 3.230 3.220 3.230 3.200 3.280 1,320,586 4,276,321 3.2382 1.829 1.823 1.829 1.812 1.857 2,332,107 1.8337 1.57%
2009-10-08 0 3.180 3.190 3.220 3.130 3.280 712,000 2,263,448 3.1790 1.801 1.806 1.823 1.772 1.857 1,257,366 1.8001 -1.85%
2009-10-07 0 3.240 3.230 3.240 3.230 3.280 3,772,400 12,162,286 3.2240 1.835 1.829 1.835 1.829 1.857 6,661,923 1.8256 0.31%
2009-10-06 0 3.230 3.230 3.250 3.000 3.300 3,196,400 10,288,552 3.2188 1.829 1.829 1.840 1.699 1.869 5,644,727 1.8227 8.75%
2009-10-05 0 2.970 2.960 2.970 2.940 3.110 1,251,526 3,783,337 3.0230 1.682 1.676 1.682 1.665 1.761 2,210,150 1.7118 -2.62%
2009-10-02 0 3.050 3.050 3.090 3.000 3.070 718,540 2,179,482 3.0332 1.727 1.727 1.750 1.699 1.738 1,268,916 1.7176 -0.65%
2009-09-30 0 3.070 3.040 3.080 3.040 3.100 349,600 1,072,408 3.0675 1.738 1.721 1.744 1.721 1.755 617,381 1.7370 0.00%
2009-09-29 0 3.070 3.070 3.090 3.040 3.130 624,000 1,924,992 3.0849 1.738 1.738 1.750 1.721 1.772 1,101,962 1.7469 0.99%
2009-09-28 0 3.040 3.040 3.070 3.030 3.130 1,096,800 3,348,312 3.0528 1.721 1.721 1.738 1.716 1.772 1,936,909 1.7287 -2.88%
2009-09-25 0 3.130 3.130 3.150 3.020 3.160 1,089,600 3,364,216 3.0876 1.772 1.772 1.784 1.710 1.789 1,924,194 1.7484 0.32%
2009-09-24 0 3.120 3.110 3.120 3.110 3.230 1,355,200 4,273,936 3.1537 1.767 1.761 1.767 1.761 1.829 2,393,234 1.7858 -3.41%
2009-09-23 0 3.230 3.220 3.230 3.210 3.310 928,000 3,021,680 3.2561 1.829 1.823 1.829 1.818 1.874 1,638,815 1.8438 -2.71%
2009-09-22 0 3.320 3.320 3.340 3.240 3.360 726,400 2,398,904 3.3025 1.880 1.880 1.891 1.835 1.903 1,282,796 1.8701 3.43%
2009-09-21 0 3.210 3.200 3.210 3.210 3.360 807,280 2,634,780 3.2638 1.818 1.812 1.818 1.818 1.903 1,425,627 1.8482 -4.18%
2009-09-18 0 3.350 3.350 3.380 3.280 3.380 992,000 3,316,312 3.3431 1.897 1.897 1.914 1.857 1.914 1,751,836 1.8930 -0.89%
2009-09-17 0 3.380 3.380 3.390 3.330 3.490 1,995,086 6,766,999 3.3918 1.914 1.914 1.920 1.886 1.976 3,523,250 1.9207 -2.31%
2009-09-16 0 3.460 3.430 3.460 3.430 3.510 2,205,600 7,623,032 3.4562 1.959 1.942 1.959 1.942 1.988 3,895,010 1.9571 0.87%
2009-09-15 0 3.430 3.410 3.430 3.250 3.430 3,002,400 10,141,944 3.3779 1.942 1.931 1.942 1.840 1.942 5,302,130 1.9128 5.86%
2009-09-14 0 3.240 3.220 3.250 3.160 3.260 993,245 3,211,538 3.2334 1.835 1.823 1.840 1.789 1.846 1,754,035 1.8309 0.62%
2009-09-11 0 3.220 3.210 3.230 3.110 3.220 4,941,000 15,678,190 3.1731 1.823 1.818 1.829 1.761 1.823 8,725,628 1.7968 4.55%
2009-09-10 0 3.080 3.080 3.100 3.080 3.120 5,592,258 17,382,262 3.1083 1.744 1.744 1.755 1.744 1.767 9,875,727 1.7601 -1.60%
2009-09-09 0 3.130 3.130 3.140 3.100 3.220 3,758,000 11,840,320 3.1507 1.772 1.772 1.778 1.755 1.823 6,636,493 1.7841 -1.57%
2009-09-08 0 3.180 3.150 3.180 3.110 3.210 1,697,121 5,375,851 3.1676 1.801 1.784 1.801 1.761 1.818 2,997,055 1.7937 1.27%
2009-09-07 0 3.140 3.110 3.180 3.100 3.200 1,939,541 6,096,602 3.1433 1.778 1.761 1.801 1.755 1.812 3,425,160 1.7799 0.96%
2009-09-04 0 3.110 3.050 3.070 3.070 3.150 1,690,855 5,276,511 3.1206 1.761 1.727 1.738 1.738 1.784 2,985,989 1.7671 0.00%
2009-09-03 0 3.110 3.070 3.110 3.040 3.120 752,400 2,313,024 3.0742 1.761 1.738 1.761 1.721 1.767 1,328,711 1.7408 1.97%
2009-09-02 0 3.050 3.040 3.050 3.030 3.150 1,195,200 3,662,080 3.0640 1.727 1.721 1.727 1.716 1.784 2,110,680 1.7350 -2.56%
2009-09-01 0 3.130 3.110 3.160 3.050 3.160 595,022 1,850,626 3.1102 1.772 1.761 1.789 1.727 1.789 1,050,787 1.7612 2.62%
2009-08-31 0 3.050 3.050 3.060 3.010 3.100 940,800 2,876,816 3.0578 1.727 1.727 1.733 1.704 1.755 1,661,419 1.7315 -2.24%
2009-08-28 0 3.120 3.090 3.140 3.090 3.220 1,273,600 3,977,888 3.1233 1.767 1.750 1.778 1.750 1.823 2,249,132 1.7686 -1.58%
2009-08-27 0 3.170 3.170 3.240 3.170 3.270 1,205,600 3,881,208 3.2193 1.795 1.795 1.835 1.795 1.852 2,129,046 1.8230 -0.63%
2009-08-26 0 3.190 3.190 3.220 3.160 3.240 1,677,522 5,388,836 3.2124 1.806 1.806 1.823 1.789 1.835 2,962,444 1.8191 0.95%
2009-08-25 0 3.160 3.150 3.170 3.120 3.200 1,214,176 3,847,492 3.1688 1.789 1.784 1.795 1.767 1.812 2,144,191 1.7944 0.96%
2009-08-24 0 3.130 3.130 3.150 3.130 3.230 641,200 2,039,228 3.1803 1.772 1.772 1.784 1.772 1.829 1,132,336 1.8009 0.32%
2009-08-21 0 3.120 3.120 3.130 3.080 3.220 348,400 1,095,384 3.1440 1.767 1.767 1.772 1.744 1.823 615,262 1.7804 -1.89%
2009-08-20 0 3.180 3.170 3.240 3.130 3.210 448,800 1,419,544 3.1630 1.801 1.795 1.835 1.772 1.818 792,565 1.7911 2.25%
2009-08-19 0 3.110 3.110 3.150 3.100 3.150 480,000 1,499,856 3.1247 1.761 1.761 1.784 1.755 1.784 847,663 1.7694 -0.64%
2009-08-18 0 3.130 3.130 3.180 3.080 3.190 600,666 1,870,417 3.1139 1.772 1.772 1.801 1.744 1.806 1,060,755 1.7633 -0.95%
2009-08-17 0 3.160 3.160 3.230 3.150 3.300 1,419,600 4,543,076 3.2003 1.789 1.789 1.829 1.784 1.869 2,506,963 1.8122 -6.23%
2009-08-14 0 3.370 3.330 3.380 3.330 3.460 594,400 2,000,280 3.3652 1.908 1.886 1.914 1.886 1.959 1,049,689 1.9056 -1.75%
2009-08-13 0 3.430 3.430 3.440 3.320 3.470 1,430,568 4,903,966 3.4280 1.942 1.942 1.948 1.880 1.965 2,526,332 1.9411 2.39%
2009-08-12 0 3.350 3.370 3.380 3.250 3.370 1,670,400 5,539,208 3.3161 1.897 1.908 1.914 1.840 1.908 2,949,866 1.8778 1.21%
2009-08-11 0 3.310 3.290 3.340 3.250 3.360 1,205,600 4,030,472 3.3431 1.874 1.863 1.891 1.840 1.903 2,129,046 1.8931 -1.19%
2009-08-10 0 3.350 3.350 3.360 3.340 3.410 996,800 3,354,384 3.3652 1.897 1.897 1.903 1.891 1.931 1,760,313 1.9056 1.82%
2009-08-07 0 3.290 3.270 3.290 3.270 3.440 1,574,360 5,214,963 3.3124 1.863 1.852 1.863 1.852 1.948 2,780,263 1.8757 -2.95%
2009-08-06 0 3.390 3.380 3.390 3.340 3.430 1,362,400 4,590,480 3.3694 1.920 1.914 1.920 1.891 1.942 2,405,949 1.9080 -1.17%
2009-08-05 0 3.430 3.420 3.440 3.350 3.530 2,661,731 9,134,029 3.4316 1.942 1.937 1.948 1.897 1.999 4,700,521 1.9432 -2.83%
2009-08-04 0 3.530 3.510 3.530 3.420 3.620 3,097,000 11,006,972 3.5541 1.999 1.988 1.999 1.937 2.050 5,469,191 2.0125 0.28%
2009-08-03 0 3.520 3.500 3.520 3.450 3.530 2,784,666 9,724,963 3.4923 1.993 1.982 1.993 1.954 1.999 4,917,620 1.9776 2.92%
2009-07-31 0 3.420 3.380 3.420 3.280 3.460 3,409,040 11,550,240 3.3881 1.937 1.914 1.937 1.857 1.959 6,020,242 1.9186 5.88%
2009-07-30 0 3.230 3.230 3.270 3.200 3.300 636,000 2,049,736 3.2229 1.829 1.829 1.852 1.812 1.869 1,123,153 1.8250 -1.22%
2009-07-29 0 3.270 3.230 3.270 3.190 3.350 1,984,826 6,454,311 3.2518 1.852 1.829 1.852 1.806 1.897 3,505,131 1.8414 -1.21%
2009-07-28 0 3.310 3.300 3.320 3.270 3.340 2,405,333 7,935,544 3.2991 1.874 1.869 1.880 1.852 1.891 4,247,732 1.8682 0.91%
2009-07-27 0 3.280 3.270 3.280 3.210 3.340 2,910,400 9,572,312 3.2890 1.857 1.852 1.857 1.818 1.891 5,139,662 1.8624 2.82%
2009-07-24 0 3.190 3.180 3.190 3.170 3.250 2,837,103 9,101,956 3.2082 1.806 1.801 1.806 1.795 1.840 5,010,222 1.8167 0.63%
2009-07-23 0 3.170 3.160 3.170 3.090 3.190 4,285,719 13,409,689 3.1289 1.795 1.789 1.795 1.750 1.806 7,568,426 1.7718 -3.06%
2009-07-22 0 3.270 3.210 3.260 3.220 3.300 1,602,800 5,230,908 3.2636 1.852 1.818 1.846 1.823 1.869 2,830,487 1.8481 -0.61%
2009-07-21 0 3.290 3.270 3.290 3.220 3.300 2,321,600 7,557,952 3.2555 1.863 1.852 1.863 1.823 1.869 4,099,862 1.8435 1.54%
2009-07-20 0 3.240 3.230 3.240 3.140 3.250 5,675,800 18,192,602 3.2053 1.835 1.829 1.835 1.778 1.840 10,023,259 1.8150 3.51%
2009-07-17 0 3.130 3.110 3.130 3.060 3.140 3,746,200 11,665,818 3.1140 1.772 1.761 1.772 1.733 1.778 6,615,654 1.7634 0.97%
2009-07-16 0 3.100 3.050 3.090 3.030 3.170 2,840,000 8,783,656 3.0928 1.755 1.727 1.750 1.716 1.795 5,015,338 1.7514 1.31%
2009-07-15 0 3.060 3.060 3.080 3.030 3.110 2,217,700 6,810,298 3.0709 1.733 1.733 1.744 1.716 1.761 3,916,378 1.7389 0.33%
2009-07-14 0 3.050 3.030 3.070 2.950 3.110 1,032,800 3,111,992 3.0132 1.727 1.716 1.738 1.670 1.761 1,823,888 1.7062 4.10%
2009-07-13 0 2.930 2.920 2.930 2.900 3.020 518,400 1,523,728 2.9393 1.659 1.653 1.659 1.642 1.710 915,476 1.6644 -2.66%
2009-07-10 0 3.010 2.990 3.010 2.970 3.060 368,800 1,106,248 2.9996 1.704 1.693 1.704 1.682 1.733 651,288 1.6986 0.67%
2009-07-09 0 2.990 2.970 2.980 2.910 3.000 947,200 2,799,128 2.9552 1.693 1.682 1.687 1.648 1.699 1,672,721 1.6734 0.67%
2009-07-08 0 2.970 2.970 2.980 2.900 2.990 773,000 2,273,370 2.9410 1.682 1.682 1.687 1.642 1.693 1,365,090 1.6654 -0.34%
2009-07-07 0 2.980 2.970 2.980 2.960 3.080 1,673,600 5,018,736 2.9988 1.687 1.682 1.687 1.676 1.744 2,955,517 1.6981 -2.30%
2009-07-06 0 3.050 3.030 3.050 3.020 3.100 2,456,000 7,479,480 3.0454 1.727 1.716 1.727 1.710 1.755 4,337,208 1.7245 -1.29%
2009-07-03 0 3.090 3.090 3.100 2.980 3.100 1,067,200 3,240,768 3.0367 1.750 1.750 1.755 1.687 1.755 1,884,637 1.7196 -0.32%
2009-07-02 0 3.100 3.050 3.100 3.000 3.230 3,261,419 10,042,695 3.0792 1.755 1.727 1.755 1.699 1.829 5,759,549 1.7437 -3.13%
2009-06-30 0 3.200 3.200 3.260 3.200 3.330 1,252,800 4,096,936 3.2702 1.812 1.812 1.846 1.812 1.886 2,212,400 1.8518 -1.54%
2009-06-29 0 3.250 3.280 3.300 3.230 3.390 14,081,800 46,077,397 3.2721 1.840 1.857 1.869 1.829 1.920 24,867,952 1.8529 -1.81%
2009-06-26 0 3.310 3.380 3.400 3.210 3.380 3,409,824 11,101,098 3.2556 1.874 1.914 1.925 1.818 1.914 6,021,627 1.8435 3.76%
2009-06-25 0 3.190 3.170 3.190 3.070 3.250 2,188,800 6,886,944 3.1464 1.806 1.795 1.806 1.738 1.840 3,865,342 1.7817 7.05%
2009-06-24 0 2.980 3.050 3.060 2.910 3.050 2,470,160 7,296,204 2.9537 1.687 1.727 1.733 1.648 1.727 4,362,214 1.6726 0.68%
2009-06-23 0 2.960 2.960 2.980 2.960 3.040 1,334,400 3,987,792 2.9885 1.676 1.676 1.687 1.676 1.721 2,356,502 1.6923 -6.62%
2009-06-22 0 3.170 3.160 3.170 3.020 3.230 504,800 1,597,392 3.1644 1.795 1.789 1.795 1.710 1.829 891,459 1.7919 5.32%
2009-06-19 0 3.010 3.000 3.050 2.950 3.090 993,600 3,006,600 3.0260 1.704 1.699 1.727 1.670 1.750 1,754,662 1.7135 2.38%
2009-06-18 0 2.940 2.940 3.060 2.920 3.100 804,000 2,413,912 3.0024 1.665 1.665 1.733 1.653 1.755 1,419,835 1.7001 -2.65%
2009-06-17 0 3.020 3.030 3.050 2.930 3.050 5,516,362 16,507,581 2.9925 1.710 1.716 1.727 1.659 1.727 9,741,697 1.6945 -2.27%
2009-06-16 0 3.090 3.090 3.100 3.030 3.300 2,132,800 6,712,504 3.1473 1.750 1.750 1.755 1.716 1.869 3,766,448 1.7822 -9.12%
2009-06-15 0 3.400 3.350 3.400 3.310 3.460 1,923,600 6,484,284 3.3709 1.925 1.897 1.925 1.874 1.959 3,397,008 1.9088 -1.73%
2009-06-12 0 3.460 3.440 3.470 3.440 3.600 1,614,400 5,632,488 3.4889 1.959 1.948 1.965 1.948 2.039 2,850,972 1.9756 -2.54%
2009-06-11 0 3.550 3.500 3.550 3.470 3.600 1,165,600 4,145,864 3.5568 2.010 1.982 2.010 1.965 2.039 2,058,408 2.0141 1.14%
2009-06-10 0 3.510 3.570 3.580 3.420 3.600 1,204,000 4,208,496 3.4954 1.988 2.022 2.027 1.937 2.039 2,126,221 1.9793 0.00%
2009-06-09 0 3.510 3.510 3.530 3.400 3.780 1,500,560 5,292,308 3.5269 1.988 1.988 1.999 1.925 2.140 2,649,935 1.9971 -3.57%
2009-06-08 0 3.640 3.630 3.690 3.510 3.800 3,816,800 14,156,240 3.7089 2.061 2.056 2.090 1.988 2.152 6,740,332 2.1002 4.00%
2009-06-05 0 3.500 3.470 3.500 3.470 3.550 547,733 1,919,592 3.5046 1.982 1.965 1.982 1.965 2.010 967,277 1.9845 0.29%
2009-06-04 0 3.490 3.490 3.530 3.400 3.600 1,990,740 6,969,810 3.5011 1.976 1.976 1.999 1.925 2.039 3,515,575 1.9826 -0.57%
2009-06-03 0 3.510 3.500 3.510 3.500 3.620 868,000 3,098,920 3.5702 1.988 1.982 1.988 1.982 2.050 1,532,857 2.0217 0.57%
2009-06-02 0 3.490 3.480 3.490 3.440 3.690 1,503,200 5,453,536 3.6280 1.976 1.971 1.976 1.948 2.090 2,654,597 2.0544 -4.64%
2009-06-01 0 3.660 3.660 3.700 3.530 3.740 3,125,432 11,469,896 3.6699 2.073 2.073 2.095 1.999 2.118 5,519,401 2.0781 2.23%
2009-05-29 0 3.580 3.540 3.580 3.500 3.600 4,419,000 15,610,637 3.5326 2.027 2.005 2.027 1.982 2.039 7,803,795 2.0004 1.70%
2009-05-27 0 3.520 3.510 3.520 3.410 3.590 4,562,934 16,041,348 3.5156 1.993 1.988 1.993 1.931 2.033 8,057,977 1.9907 4.76%
2009-05-26 0 3.360 3.350 3.390 3.190 3.450 4,065,600 13,553,616 3.3337 1.903 1.897 1.920 1.806 1.954 7,179,703 1.8878 7.01%
2009-05-25 0 3.140 3.130 3.140 2.980 3.160 2,350,000 7,235,468 3.0789 1.778 1.772 1.778 1.687 1.789 4,150,015 1.7435 3.97%
2009-05-22 0 3.020 3.000 3.030 2.940 3.140 2,059,950 6,232,965 3.0258 1.710 1.699 1.716 1.665 1.778 3,637,798 1.7134 -4.13%
2009-05-21 0 3.150 3.140 3.150 3.100 3.170 1,812,600 5,689,526 3.1389 1.784 1.778 1.784 1.755 1.795 3,200,986 1.7774 1.29%
2009-05-20 0 3.110 3.110 3.120 3.040 3.150 7,688,800 23,833,834 3.0998 1.761 1.761 1.767 1.721 1.784 13,578,144 1.7553 1.63%
2009-05-19 0 3.060 3.060 3.080 3.000 3.220 4,041,280 12,680,492 3.1377 1.733 1.733 1.744 1.699 1.823 7,136,755 1.7768 -0.33%
2009-05-18 0 3.070 3.070 3.080 2.880 3.130 6,644,000 20,209,592 3.0418 1.738 1.738 1.744 1.631 1.772 11,733,065 1.7224 1.66%
2009-05-15 0 3.020 3.000 3.020 2.700 3.020 10,045,733 29,362,276 2.9229 1.710 1.699 1.710 1.529 1.710 17,740,403 1.6551 16.60%
2009-05-14 0 2.590 2.590 2.650 2.560 2.710 1,640,000 4,297,200 2.6202 1.467 1.467 1.501 1.450 1.535 2,896,181 1.4837 -4.07%
2009-05-13 0 2.700 2.710 2.720 2.700 2.870 3,122,400 8,667,216 2.7758 1.529 1.535 1.540 1.529 1.625 5,514,046 1.5718 2.66%
2009-05-12 0 2.630 2.630 2.640 2.590 2.760 3,078,880 8,182,390 2.6576 1.489 1.489 1.495 1.467 1.563 5,437,191 1.5049 1.15%
2009-05-11 0 2.600 2.600 2.620 2.520 2.780 4,565,533 11,914,458 2.6097 1.472 1.472 1.484 1.427 1.574 8,062,567 1.4777 4.42%
2009-05-08 0 2.490 2.490 2.520 2.360 2.530 3,257,000 8,029,930 2.4654 1.410 1.410 1.427 1.336 1.433 5,751,745 1.3961 0.40%
2009-05-07 0 2.480 2.450 2.480 2.370 2.590 4,417,867 10,893,094 2.4657 1.404 1.387 1.404 1.342 1.467 7,801,794 1.3962 5.98%
2009-05-06 0 2.340 2.340 2.370 2.140 2.370 15,846,800 35,137,768 2.2173 1.325 1.325 1.342 1.212 1.342 27,984,879 1.2556 9.35%
2009-05-05 0 2.140 2.130 2.140 2.070 2.230 5,865,600 12,528,664 2.1360 1.212 1.206 1.212 1.172 1.263 10,358,439 1.2095 0.94%
2009-05-04 0 2.120 2.120 2.130 2.050 2.140 6,503,600 13,485,228 2.0735 1.200 1.200 1.206 1.161 1.212 11,485,124 1.1741 4.43%
2009-04-30 0 2.030 2.020 2.030 1.990 2.050 3,406,400 6,873,480 2.0178 1.150 1.144 1.150 1.127 1.161 6,015,580 1.1426 2.53%
2009-04-29 0 1.980 1.950 1.960 1.910 2.000 4,968,000 9,667,256 1.9459 1.121 1.104 1.110 1.082 1.133 8,773,309 1.1019 1.54%
2009-04-28 0 1.950 1.920 1.950 1.940 2.040 2,032,000 3,982,888 1.9601 1.104 1.087 1.104 1.099 1.155 3,588,439 1.1099 -4.41%
2009-04-27 0 2.040 2.040 2.050 1.980 2.120 2,446,533 4,935,355 2.0173 1.155 1.155 1.161 1.121 1.200 4,320,489 1.1423 -3.32%
2009-04-24 0 2.110 2.110 2.120 2.080 2.160 1,327,200 2,787,800 2.1005 1.195 1.195 1.200 1.178 1.223 2,343,787 1.1894 -0.94%
2009-04-23 0 2.130 2.110 2.150 2.070 2.160 961,600 2,019,368 2.1000 1.206 1.195 1.217 1.172 1.223 1,698,151 1.1892 1.43%
2009-04-22 0 2.100 2.140 2.150 2.080 2.180 868,000 1,855,672 2.1379 1.189 1.212 1.217 1.178 1.234 1,532,857 1.2106 -4.11%
2009-04-21 0 2.190 2.120 2.170 2.040 2.190 2,044,000 4,309,766 2.1085 1.240 1.200 1.229 1.155 1.240 3,609,630 1.1940 -1.35%
2009-04-20 0 2.220 2.190 2.220 2.120 2.270 2,302,400 5,057,432 2.1966 1.257 1.240 1.257 1.200 1.285 4,065,956 1.2438 2.78%
2009-04-17 0 2.160 2.150 2.160 2.130 2.300 3,638,640 8,002,564 2.1993 1.223 1.217 1.223 1.206 1.302 6,425,707 1.2454 2.86%
2009-04-16 0 2.100 2.090 2.110 2.040 2.140 2,903,466 6,046,484 2.0825 1.189 1.183 1.195 1.155 1.212 5,127,417 1.1792 1.94%
2009-04-15 0 2.060 2.040 2.060 2.000 2.060 2,034,400 4,162,200 2.0459 1.167 1.155 1.167 1.133 1.167 3,592,677 1.1585 0.00%
2009-04-14 0 2.060 2.060 2.070 2.030 2.100 2,966,667 6,129,414 2.0661 1.167 1.167 1.172 1.150 1.189 5,239,027 1.1700 2.49%
2009-04-09 0 2.010 2.000 2.010 1.990 2.040 451,200 909,640 2.0160 1.138 1.133 1.138 1.127 1.155 796,803 1.1416 2.55%
2009-04-08 0 1.960 1.930 1.960 1.910 2.010 763,200 1,510,144 1.9787 1.110 1.093 1.110 1.082 1.138 1,347,784 1.1205 -3.45%
2009-04-07 0 2.030 2.030 2.040 1.980 2.040 1,203,000 2,419,104 2.0109 1.150 1.150 1.155 1.121 1.155 2,124,455 1.1387 0.00%
2009-04-06 0 2.030 2.040 2.050 2.000 2.130 1,913,400 3,964,572 2.0720 1.150 1.155 1.161 1.133 1.206 3,378,996 1.1733 0.50%
2009-04-03 0 2.020 2.000 2.020 1.970 2.120 2,754,276 5,566,721 2.0211 1.144 1.133 1.144 1.116 1.200 4,863,952 1.1445 0.50%
2009-04-02 0 2.010 2.020 2.040 1.890 2.040 4,744,112 9,383,121 1.9778 1.138 1.144 1.155 1.070 1.155 8,377,931 1.1200 6.91%
2009-04-01 0 1.880 1.870 1.880 1.850 1.890 1,575,200 2,946,328 1.8704 1.065 1.059 1.065 1.048 1.070 2,781,747 1.0592 0.53%
2009-03-31 0 1.870 1.870 1.880 1.850 1.900 436,000 812,576 1.8637 1.059 1.059 1.065 1.048 1.076 769,960 1.0553 -2.09%
2009-03-30 0 1.910 1.910 1.920 1.860 1.960 3,346,000 6,387,112 1.9089 1.082 1.082 1.087 1.053 1.110 5,908,916 1.0809 1.06%
2009-03-27 0 1.890 1.870 1.890 1.840 1.890 4,227,333 7,920,038 1.8735 1.070 1.059 1.070 1.042 1.070 7,465,318 1.0609 3.85%
2009-03-26 0 1.820 1.810 1.820 1.770 1.830 791,973 1,431,281 1.8072 1.031 1.025 1.031 1.002 1.036 1,398,596 1.0234 1.11%
2009-03-25 0 1.800 1.770 1.800 1.730 1.900 1,579,800 2,835,574 1.7949 1.019 1.002 1.019 0.980 1.076 2,789,870 1.0164 2.27%
2009-03-24 0 1.760 1.710 1.760 1.640 1.770 1,932,240 3,298,301 1.7070 0.997 0.968 0.997 0.929 1.002 3,412,266 0.9666 7.32%
2009-03-23 0 1.640 1.640 1.650 1.530 1.640 862,127 1,385,012 1.6065 0.929 0.929 0.934 0.866 0.929 1,522,485 0.9097 5.13%
2009-03-20 0 1.560 1.530 1.560 1.520 1.570 685,344 1,055,453 1.5400 0.883 0.866 0.883 0.861 0.889 1,210,293 0.8721 -1.27%
2009-03-19 0 1.580 1.560 1.580 1.500 1.580 1,462,800 2,276,552 1.5563 0.895 0.883 0.895 0.849 0.895 2,583,252 0.8813 3.27%
2009-03-18 0 1.530 1.520 1.530 1.520 1.540 1,097,600 1,673,147 1.5244 0.866 0.861 0.866 0.861 0.872 1,938,322 0.8632 0.66%
2009-03-17 0 1.520 1.510 1.520 1.470 1.540 1,348,114 2,031,964 1.5073 0.861 0.855 0.861 0.832 0.872 2,380,721 0.8535 0.66%
2009-03-16 0 1.510 1.500 1.510 1.460 1.550 1,424,800 2,156,160 1.5133 0.855 0.849 0.855 0.827 0.878 2,516,146 0.8569 -1.31%
2009-03-13 0 1.530 1.530 1.550 1.510 1.580 655,000 1,010,140 1.5422 0.866 0.866 0.878 0.855 0.895 1,156,706 0.8733 0.00%
2009-03-12 0 1.530 1.540 1.560 1.520 1.560 299,200 461,680 1.5430 0.866 0.872 0.883 0.861 0.883 528,376 0.8738 -1.92%
2009-03-11 0 1.560 1.550 1.570 1.530 1.580 322,640 501,239 1.5536 0.883 0.878 0.889 0.866 0.895 569,771 0.8797 1.96%
2009-03-10 0 1.530 1.500 1.530 - - 0 0 - 0.866 0.849 0.866 - - 0 - 0.00%
2009-03-09 0 1.530 1.510 1.540 1.490 1.550 506,404 765,310 1.5113 0.866 0.855 0.872 0.844 0.878 894,291 0.8558 0.00%
2009-03-06 0 1.530 1.490 1.540 1.470 1.680 750,533 1,154,041 1.5376 0.866 0.844 0.872 0.832 0.951 1,325,414 0.8707 -1.29%
2009-03-05 0 1.550 1.510 1.580 1.490 1.670 152,000 234,880 1.5453 0.878 0.855 0.895 0.844 0.946 268,427 0.8750 -3.13%
2009-03-04 0 1.600 1.550 1.600 1.480 1.610 619,200 952,760 1.5387 0.906 0.878 0.906 0.838 0.912 1,093,485 0.8713 8.11%
2009-03-03 0 1.480 1.480 1.510 1.460 1.500 229,654 341,790 1.4883 0.838 0.838 0.855 0.827 0.849 405,561 0.8428 -1.99%
2009-03-02 0 1.510 1.480 1.510 1.480 1.510 574,838 856,792 1.4905 0.855 0.838 0.855 0.838 0.855 1,015,143 0.8440 -2.58%
2009-02-27 0 1.550 1.540 1.550 1.510 1.550 234,720 360,664 1.5366 0.878 0.872 0.878 0.855 0.878 414,507 0.8701 1.31%
2009-02-26 0 1.530 1.530 1.590 1.530 1.580 1,242,000 1,926,964 1.5515 0.866 0.866 0.900 0.866 0.895 2,193,327 0.8786 0.00%
2009-02-25 0 1.530 1.510 1.550 1.500 1.670 2,940,306 4,652,506 1.5823 0.866 0.855 0.878 0.849 0.946 5,192,475 0.8960 -7.83%
2009-02-24 0 1.660 1.560 1.660 1.550 1.660 164,000 260,984 1.5914 0.940 0.883 0.940 0.878 0.940 289,618 0.9011 2.47%
2009-02-23 0 1.620 1.610 1.620 1.600 1.620 109,600 177,304 1.6177 0.917 0.912 0.917 0.906 0.917 193,550 0.9161 1.25%
2009-02-20 0 1.600 1.580 1.630 1.600 1.600 56,800 90,880 1.6000 0.906 0.895 0.923 0.906 0.906 100,307 0.9060 -2.44%
2009-02-19 0 1.640 1.620 1.700 1.580 1.640 640,800 1,031,384 1.6095 0.929 0.917 0.963 0.895 0.929 1,131,630 0.9114 0.00%
2009-02-18 0 1.640 1.620 1.640 1.630 1.660 59,200 97,384 1.6450 0.929 0.917 0.929 0.923 0.940 104,545 0.9315 -2.38%
2009-02-17 0 1.680 1.660 1.680 1.650 1.680 220,000 368,000 1.6727 0.951 0.940 0.951 0.934 0.951 388,512 0.9472 0.00%
2009-02-16 0 1.680 1.670 1.680 1.650 1.680 191,200 320,136 1.6744 0.951 0.946 0.951 0.934 0.951 337,652 0.9481 -1.18%
2009-02-13 0 1.700 1.680 1.700 1.660 1.700 1,059,200 1,794,498 1.6942 0.963 0.951 0.963 0.940 0.963 1,870,509 0.9594 0.00%
2009-02-12 0 1.700 1.670 1.710 1.660 1.710 1,462,345 2,508,325 1.7153 0.963 0.946 0.968 0.940 0.968 2,582,449 0.9713 -0.58%
2009-02-11 0 1.710 1.710 1.730 1.670 1.730 274,400 465,200 1.6953 0.968 0.968 0.980 0.946 0.980 484,581 0.9600 -1.72%
2009-02-10 0 1.740 1.740 1.750 1.720 1.760 345,600 600,472 1.7375 0.985 0.985 0.991 0.974 0.997 610,317 0.9839 -1.14%
2009-02-09 0 1.760 1.750 1.760 1.710 1.760 628,800 1,083,232 1.7227 0.997 0.991 0.997 0.968 0.997 1,110,438 0.9755 1.15%
2009-02-06 0 1.740 1.730 1.740 1.690 1.740 368,000 634,194 1.7234 0.985 0.980 0.985 0.957 0.985 649,875 0.9759 1.16%
2009-02-05 0 1.720 1.720 1.740 1.680 1.740 535,400 920,890 1.7200 0.974 0.974 0.985 0.951 0.985 945,497 0.9740 0.00%
2009-02-04 0 1.720 1.700 1.730 1.680 1.720 382,400 652,712 1.7069 0.974 0.963 0.980 0.951 0.974 675,305 0.9665 1.78%
2009-02-03 0 1.690 1.670 1.690 1.660 1.690 959,200 1,613,888 1.6825 0.957 0.946 0.957 0.940 0.957 1,693,913 0.9528 0.00%
2009-02-02 0 1.690 1.650 1.690 1.650 1.730 442,400 740,216 1.6732 0.957 0.934 0.957 0.934 0.980 781,262 0.9475 -1.74%
2009-01-30 0 1.720 1.720 1.750 1.680 1.750 944,800 1,619,320 1.7139 0.974 0.974 0.991 0.951 0.991 1,668,483 0.9705 -2.82%
2009-01-29 0 1.770 1.710 1.770 1.660 1.780 1,016,519 1,738,510 1.7103 1.002 0.968 1.002 0.940 1.008 1,795,136 0.9685 6.63%
2009-01-23 0 1.660 1.660 1.680 1.620 1.720 708,000 1,186,408 1.6757 0.940 0.940 0.951 0.917 0.974 1,250,303 0.9489 -3.49%
2009-01-22 0 1.720 1.710 1.730 1.670 1.810 1,002,400 1,754,064 1.7499 0.974 0.968 0.980 0.946 1.025 1,770,202 0.9909 -1.71%
2009-01-21 0 1.750 1.740 1.770 1.720 1.790 400,000 699,928 1.7498 0.991 0.985 1.002 0.974 1.014 706,386 0.9909 -3.85%
2009-01-20 0 1.820 1.780 1.820 1.750 1.820 483,600 864,512 1.7877 1.031 1.008 1.031 0.991 1.031 854,020 1.0123 0.55%
2009-01-19 0 1.810 1.810 1.820 1.780 1.830 236,800 426,456 1.8009 1.025 1.025 1.031 1.008 1.036 418,180 1.0198 -1.09%
2009-01-16 0 1.830 1.780 1.830 1.770 1.860 411,200 747,136 1.8170 1.036 1.008 1.036 1.002 1.053 726,164 1.0289 0.55%
2009-01-15 0 1.820 1.810 1.820 1.760 1.890 370,200 666,246 1.7997 1.031 1.025 1.031 0.997 1.070 653,760 1.0191 -3.70%
2009-01-14 0 1.890 1.850 1.890 1.840 1.900 886,642 1,669,500 1.8829 1.070 1.048 1.070 1.042 1.076 1,565,778 1.0662 3.85%
2009-01-13 0 1.820 1.820 1.860 1.760 1.890 1,648,800 3,019,664 1.8314 1.031 1.031 1.053 0.997 1.070 2,911,722 1.0371 -4.21%
2009-01-12 0 1.900 1.860 1.900 1.850 2.000 2,399,000 4,557,042 1.8996 1.076 1.053 1.076 1.048 1.133 4,236,548 1.0756 -1.55%
2009-01-09 0 1.930 1.850 1.920 1.820 1.930 1,504,801 2,815,582 1.8711 1.093 1.048 1.087 1.031 1.093 2,657,424 1.0595 3.21%
2009-01-08 0 1.870 1.850 1.870 1.850 1.940 2,185,997 4,109,685 1.8800 1.059 1.048 1.059 1.048 1.099 3,860,392 1.0646 -4.59%
2009-01-07 0 1.960 1.950 1.960 1.920 2.080 8,040,396 16,193,696 2.0140 1.110 1.104 1.110 1.087 1.178 14,199,050 1.1405 2.08%
2009-01-06 0 1.920 1.910 1.920 1.780 1.940 6,269,800 11,721,112 1.8695 1.087 1.082 1.087 1.008 1.099 11,072,241 1.0586 7.26%
2009-01-05 0 1.790 1.780 1.790 1.720 1.800 1,457,600 2,579,960 1.7700 1.014 1.008 1.014 0.974 1.019 2,574,069 1.0023 4.07%
2009-01-02 0 1.720 1.720 1.740 1.690 1.750 1,758,400 3,046,280 1.7324 0.974 0.974 0.985 0.957 0.991 3,105,271 0.9810 1.78%
2008-12-31 0 1.690 1.680 1.690 1.680 1.750 284,000 485,056 1.7079 0.957 0.951 0.957 0.951 0.991 501,534 0.9671 0.00%
2008-12-30 0 1.690 1.690 1.700 1.660 1.760 1,404,800 2,391,400 1.7023 0.957 0.957 0.963 0.940 0.997 2,480,826 0.9640 -3.98%
2008-12-29 0 1.760 1.760 1.770 1.690 1.760 1,276,000 2,192,552 1.7183 0.997 0.997 1.002 0.957 0.997 2,253,370 0.9730 4.76%
2008-12-24 0 1.680 1.670 1.690 1.650 1.690 299,200 499,928 1.6709 0.951 0.946 0.957 0.934 0.957 528,376 0.9462 0.60%
2008-12-23 0 1.670 1.670 1.680 1.640 1.710 966,400 1,605,488 1.6613 0.946 0.946 0.951 0.929 0.968 1,706,628 0.9407 -4.02%
2008-12-22 0 1.740 1.730 1.740 1.710 1.810 3,868,767 6,746,103 1.7437 0.985 0.980 0.985 0.968 1.025 6,832,103 0.9874 -0.57%
2008-12-19 0 1.750 1.750 1.760 1.660 1.810 6,555,200 11,364,704 1.7337 0.991 0.991 0.997 0.940 1.025 11,576,247 0.9817 2.34%
2008-12-18 0 1.710 1.680 1.710 1.490 1.710 3,808,800 6,304,240 1.6552 0.968 0.951 0.968 0.844 0.968 6,726,204 0.9373 0.59%
2008-12-17 0 1.700 1.700 1.710 1.630 1.700 5,747,200 9,631,040 1.6758 0.963 0.963 0.968 0.923 0.963 10,149,349 0.9489 6.25%
2008-12-16 0 1.600 1.600 1.610 1.560 1.630 526,400 843,456 1.6023 0.906 0.906 0.912 0.883 0.923 929,603 0.9073 0.63%
2008-12-15 0 1.590 1.610 1.620 1.580 1.680 1,576,000 2,574,888 1.6338 0.900 0.912 0.917 0.895 0.951 2,783,159 0.9252 -0.62%
2008-12-12 0 1.600 1.600 1.650 1.580 1.750 2,096,000 3,437,016 1.6398 0.906 0.906 0.934 0.895 0.991 3,701,461 0.9286 -8.57%
2008-12-11 0 1.750 1.750 1.760 1.660 1.810 9,402,400 16,148,896 1.7175 0.991 0.991 0.997 0.940 1.025 16,604,300 0.9726 1.16%
2008-12-10 0 1.730 1.720 1.730 1.530 1.770 4,876,000 8,183,760 1.6784 0.980 0.974 0.980 0.866 1.002 8,610,841 0.9504 9.49%
2008-12-09 0 1.580 1.580 1.590 1.520 1.620 3,565,600 5,614,712 1.5747 0.895 0.895 0.900 0.861 0.917 6,296,721 0.8917 3.27%
2008-12-08 0 1.530 1.520 1.540 1.450 1.580 2,965,200 4,518,800 1.5239 0.866 0.861 0.872 0.821 0.895 5,236,437 0.8630 4.79%
2008-12-05 0 1.460 1.450 1.470 1.360 1.470 1,403,200 1,996,808 1.4230 0.827 0.821 0.832 0.770 0.832 2,478,001 0.8058 -0.68%
2008-12-04 0 1.470 1.470 1.480 1.430 1.480 2,411,200 3,534,504 1.4659 0.832 0.832 0.838 0.810 0.838 4,258,092 0.8301 1.38%
2008-12-03 0 1.450 1.450 1.460 1.450 1.490 2,161,600 3,181,136 1.4717 0.821 0.821 0.827 0.821 0.844 3,817,308 0.8333 2.84%
2008-12-02 0 1.410 1.410 1.430 1.400 1.450 1,219,200 1,736,176 1.4240 0.798 0.798 0.810 0.793 0.821 2,153,063 0.8064 -6.62%
2008-12-01 0 1.510 1.510 1.520 1.400 1.550 5,264,000 7,834,592 1.4883 0.855 0.855 0.861 0.793 0.878 9,296,035 0.8428 8.63%
2008-11-28 0 1.390 1.380 1.390 1.380 1.420 3,128,000 4,352,392 1.3914 0.787 0.781 0.787 0.781 0.804 5,523,936 0.7879 0.72%
2008-11-27 0 1.380 1.360 1.380 1.350 1.480 3,140,000 4,400,544 1.4014 0.781 0.770 0.781 0.764 0.838 5,545,127 0.7936 0.00%
2008-11-26 0 1.380 1.370 1.380 1.330 1.390 2,239,200 3,056,744 1.3651 0.781 0.776 0.781 0.753 0.787 3,954,347 0.7730 0.00%
2008-11-25 0 1.380 1.380 1.390 1.380 1.420 839,400 1,175,104 1.3999 0.781 0.781 0.787 0.781 0.804 1,482,350 0.7927 -0.72%
2008-11-24 0 1.390 1.390 1.400 1.340 1.420 2,036,400 2,807,160 1.3785 0.787 0.787 0.793 0.759 0.804 3,596,209 0.7806 0.72%
2008-11-21 0 1.380 1.360 1.380 1.370 1.430 1,469,760 2,032,041 1.3826 0.781 0.770 0.781 0.776 0.810 2,595,543 0.7829 0.00%
2008-11-20 0 1.380 1.380 1.400 1.330 1.380 1,594,800 2,175,061 1.3638 0.781 0.781 0.793 0.753 0.781 2,816,359 0.7723 -1.43%
2008-11-19 0 1.400 1.400 1.450 1.390 1.480 2,117,200 3,002,076 1.4179 0.793 0.793 0.821 0.787 0.838 3,738,899 0.8029 -6.04%
2008-11-18 0 1.490 1.470 1.490 1.470 1.530 1,755,000 2,617,166 1.4913 0.844 0.832 0.844 0.832 0.866 3,099,267 0.8444 -3.25%
2008-11-17 0 1.540 1.520 1.550 1.520 1.580 2,297,600 3,552,520 1.5462 0.872 0.861 0.878 0.861 0.895 4,057,479 0.8755 -2.53%
2008-11-14 0 1.580 1.530 1.580 1.530 1.660 3,002,200 4,715,760 1.5708 0.895 0.866 0.895 0.866 0.940 5,301,777 0.8895 0.64%
2008-11-13 0 1.570 1.560 1.570 1.560 1.600 1,959,200 3,086,944 1.5756 0.889 0.883 0.889 0.883 0.906 3,459,877 0.8922 -5.99%
2008-11-12 0 1.670 1.650 1.670 1.610 1.710 2,394,560 3,966,600 1.6565 0.946 0.934 0.946 0.912 0.968 4,228,707 0.9380 -5.11%
2008-11-11 0 1.760 1.730 1.760 1.740 1.760 911,200 1,598,312 1.7541 0.997 0.980 0.997 0.985 0.997 1,609,146 0.9933 -0.56%
2008-11-10 0 1.770 1.760 1.770 1.740 1.830 1,309,600 2,310,168 1.7640 1.002 0.997 1.002 0.985 1.036 2,312,707 0.9989 4.12%
2008-11-07 0 1.700 1.700 1.720 1.580 1.740 1,571,180 2,626,815 1.6719 0.963 0.963 0.974 0.895 0.985 2,774,647 0.9467 -1.16%
2008-11-06 0 1.720 1.720 1.730 1.680 1.860 1,596,800 2,749,896 1.7221 0.974 0.974 0.980 0.951 1.053 2,819,891 0.9752 -9.47%
2008-11-05 0 1.900 1.890 1.900 1.880 1.960 3,773,600 7,172,888 1.9008 1.076 1.070 1.076 1.065 1.110 6,664,042 1.0764 2.70%
2008-11-04 0 1.850 1.850 1.890 1.840 1.890 284,800 527,144 1.8509 1.048 1.048 1.070 1.042 1.070 502,947 1.0481 -2.63%
2008-11-03 0 1.900 1.900 1.910 1.870 1.940 2,597,600 4,947,077 1.9045 1.076 1.076 1.082 1.059 1.099 4,587,268 1.0784 1.06%
2008-10-31 0 1.880 1.860 1.880 1.870 1.920 910,388 1,719,402 1.8886 1.065 1.053 1.065 1.059 1.087 1,607,712 1.0695 -2.08%
2008-10-30 0 1.920 1.920 1.930 1.860 1.920 2,505,716 4,735,264 1.8898 1.087 1.087 1.093 1.053 1.087 4,425,004 1.0701 4.92%
2008-10-29 0 1.830 1.790 1.830 1.760 1.920 651,408 1,187,766 1.8234 1.036 1.014 1.036 0.997 1.087 1,150,363 1.0325 3.98%
2008-10-28 0 1.760 1.720 1.780 1.670 1.800 961,806 1,690,767 1.7579 0.997 0.974 1.008 0.946 1.019 1,698,515 0.9954 0.57%
2008-10-27 0 1.750 1.660 1.930 1.750 1.980 548,000 1,012,633 1.8479 0.991 0.940 1.093 0.991 1.121 967,748 1.0464 -12.06%
2008-10-24 0 1.990 1.990 2.070 1.990 2.220 401,000 833,062 2.0775 1.127 1.127 1.172 1.127 1.257 708,152 1.1764 -11.56%
2008-10-23 0 2.250 2.190 2.250 2.120 2.350 316,800 705,840 2.2280 1.274 1.240 1.274 1.200 1.331 559,457 1.2617 -3.85%
2008-10-22 0 2.340 2.300 2.340 2.270 2.440 231,200 542,136 2.3449 1.325 1.302 1.325 1.285 1.382 408,291 1.3278 -4.10%
2008-10-21 0 2.440 2.360 2.460 2.390 2.680 293,600 726,880 2.4757 1.382 1.336 1.393 1.353 1.518 518,487 1.4019 -1.61%
2008-10-20 0 2.480 2.460 2.480 2.400 2.490 237,600 587,088 2.4709 1.404 1.393 1.404 1.359 1.410 419,593 1.3992 0.00%
2008-10-17 0 2.480 2.450 2.480 2.450 2.540 2,807,066 6,987,945 2.4894 1.404 1.387 1.404 1.387 1.438 4,957,178 1.4097 3.33%
2008-10-16 0 2.400 2.340 2.410 2.320 2.580 218,800 528,576 2.4158 1.359 1.325 1.365 1.314 1.461 386,393 1.3680 -5.14%
2008-10-15 0 2.530 2.470 2.530 2.500 2.620 1,557,600 3,979,312 2.5548 1.433 1.399 1.433 1.416 1.484 2,750,666 1.4467 -1.17%
2008-10-14 0 2.560 2.560 2.570 2.410 2.600 950,934 2,419,591 2.5444 1.450 1.450 1.455 1.365 1.472 1,679,315 1.4408 7.56%
2008-10-13 0 2.380 2.380 2.390 2.200 2.390 989,134 2,276,983 2.3020 1.348 1.348 1.353 1.246 1.353 1,746,775 1.3035 7.21%
2008-10-10 0 2.220 2.260 2.300 2.200 2.400 323,296 739,666 2.2879 1.257 1.280 1.302 1.246 1.359 570,929 1.2955 -11.55%
2008-10-09 0 2.510 2.480 2.510 2.470 2.570 4,816,000 12,024,008 2.4967 1.421 1.404 1.421 1.399 1.455 8,504,883 1.4138 1.62%
2008-10-08 0 2.470 2.470 2.500 2.310 2.610 2,360,400 5,798,924 2.4568 1.399 1.399 1.416 1.308 1.478 4,168,382 1.3912 -4.63%
2008-10-06 0 2.590 2.600 2.720 2.500 2.730 692,800 1,815,648 2.6207 1.467 1.472 1.540 1.416 1.546 1,223,460 1.4840 -5.47%
2008-10-03 0 2.740 2.710 2.740 2.670 2.820 632,000 1,727,688 2.7337 1.552 1.535 1.552 1.512 1.597 1,116,089 1.5480 -3.86%
2008-10-02 0 2.850 2.830 2.850 2.800 3.000 1,281,200 3,656,124 2.8537 1.614 1.603 1.614 1.586 1.699 2,262,553 1.6159 -0.35%
2008-09-30 0 2.860 2.800 2.860 2.200 2.950 1,184,400 3,153,928 2.6629 1.620 1.586 1.620 1.246 1.670 2,091,608 1.5079 2.88%
2008-09-29 0 2.780 2.780 2.800 2.770 2.940 672,000 1,883,056 2.8022 1.574 1.574 1.586 1.569 1.665 1,186,728 1.5868 -4.79%
2008-09-26 0 2.920 2.920 2.940 2.900 3.050 929,600 2,715,104 2.9207 1.653 1.653 1.665 1.642 1.727 1,641,640 1.6539 -2.67%
2008-09-25 0 3.000 3.000 3.030 3.000 3.090 299,200 907,752 3.0339 1.699 1.699 1.716 1.699 1.750 528,376 1.7180 -1.32%
2008-09-24 0 3.040 3.040 3.060 3.030 3.140 206,400 634,544 3.0743 1.721 1.721 1.733 1.716 1.778 364,495 1.7409 -1.62%
2008-09-23 0 3.090 3.020 3.120 3.040 3.160 499,200 1,545,704 3.0964 1.750 1.710 1.767 1.721 1.789 881,569 1.7534 -1.59%
2008-09-22 0 3.140 3.100 3.140 3.040 3.160 412,640 1,271,635 3.0817 1.778 1.755 1.778 1.721 1.789 728,707 1.7451 1.29%
2008-09-19 0 3.100 3.100 3.120 2.950 3.120 1,364,920 4,151,328 3.0414 1.755 1.755 1.767 1.670 1.767 2,410,400 1.7223 4.03%
2008-09-18 0 2.980 2.980 3.010 2.950 3.190 1,896,160 5,693,267 3.0025 1.687 1.687 1.704 1.670 1.806 3,348,550 1.7002 -6.58%
2008-09-17 0 3.190 3.080 3.190 3.050 3.620 804,982 2,704,606 3.3598 1.806 1.744 1.806 1.727 2.050 1,421,569 1.9025 -5.62%
2008-09-16 0 3.380 3.280 3.380 3.030 3.380 1,472,248 4,633,944 3.1475 1.914 1.857 1.914 1.716 1.914 2,599,937 1.7823 2.42%
2008-09-12 0 3.300 3.300 3.350 3.300 3.370 305,600 1,013,928 3.3178 1.869 1.869 1.897 1.869 1.908 539,679 1.8788 -1.49%
2008-09-11 0 3.350 3.310 3.420 3.310 3.450 807,059 2,729,145 3.3816 1.897 1.874 1.937 1.874 1.954 1,425,237 1.9149 -1.47%
2008-09-10 0 3.400 3.400 3.410 3.280 3.450 763,667 2,604,710 3.4108 1.925 1.925 1.931 1.857 1.954 1,348,608 1.9314 -4.23%
2008-09-09 0 3.550 3.480 3.560 3.280 3.560 420,000 1,421,688 3.3850 2.010 1.971 2.016 1.857 2.016 741,705 1.9168 -0.28%
2008-09-08 0 3.560 3.540 3.570 3.460 3.560 1,252,000 4,439,584 3.5460 2.016 2.005 2.022 1.959 2.016 2,210,987 2.0080 3.19%
2008-09-05 0 3.450 3.450 3.500 3.330 3.460 158,133 544,071 3.4406 1.954 1.954 1.982 1.886 1.959 279,257 1.9483 -4.17%
2008-09-04 0 3.600 3.580 3.610 3.580 3.600 263,200 947,208 3.5988 2.039 2.027 2.044 2.027 2.039 464,802 2.0379 -0.83%
2008-09-03 0 3.630 3.620 3.630 3.280 3.660 813,600 2,889,096 3.5510 2.056 2.050 2.056 1.857 2.073 1,436,788 2.0108 -1.09%
2008-09-02 0 3.670 3.650 3.670 3.650 3.680 647,852 2,378,939 3.6720 2.078 2.067 2.078 2.067 2.084 1,144,083 2.0793 -0.27%
2008-09-01 0 3.680 3.680 3.700 3.610 3.700 710,531 2,595,084 3.6523 2.084 2.084 2.095 2.044 2.095 1,254,772 2.0682 -1.08%
2008-08-29 0 3.720 3.720 3.740 3.600 3.750 755,200 2,780,472 3.6818 2.106 2.106 2.118 2.039 2.123 1,333,656 2.0848 3.33%
2008-08-28 0 3.600 3.600 3.620 3.510 3.650 628,690 2,259,196 3.5935 2.039 2.039 2.050 1.988 2.067 1,110,244 2.0349 0.00%
2008-08-27 0 3.600 3.580 3.620 3.460 3.610 787,200 2,754,344 3.4989 2.039 2.027 2.050 1.959 2.044 1,390,167 1.9813 1.12%
2008-08-26 0 3.560 3.500 3.570 3.410 3.570 125,600 438,008 3.4873 2.016 1.982 2.022 1.931 2.022 221,805 1.9747 1.71%
2008-08-25 0 3.500 3.500 3.540 3.460 3.550 299,200 1,046,240 3.4968 1.982 1.982 2.005 1.959 2.010 528,376 1.9801 0.00%
2008-08-21 0 3.500 3.500 3.510 3.480 3.530 403,200 1,411,360 3.5004 1.982 1.982 1.988 1.971 1.999 712,037 1.9821 -1.13%
2008-08-20 0 3.540 3.550 3.560 3.490 3.650 149,600 531,008 3.5495 2.005 2.010 2.016 1.976 2.067 264,188 2.0100 1.14%
2008-08-19 0 3.500 3.500 3.540 3.480 3.750 422,840 1,493,871 3.5329 1.982 1.982 2.005 1.971 2.123 746,720 2.0006 -1.41%
2008-08-18 0 3.550 3.520 3.560 3.500 3.630 1,835,856 6,500,272 3.5407 2.010 1.993 2.016 1.982 2.056 3,242,056 2.0050 1.14%
2008-08-15 0 3.510 3.500 3.520 3.430 3.560 886,400 3,103,032 3.5007 1.988 1.982 1.993 1.942 2.016 1,565,351 1.9823 0.29%
2008-08-14 0 3.500 3.500 3.510 3.400 3.520 385,600 1,344,320 3.4863 1.982 1.982 1.988 1.925 1.993 680,956 1.9742 0.86%
2008-08-13 0 3.470 3.400 3.470 3.400 3.500 457,680 1,563,274 3.4156 1.965 1.925 1.965 1.925 1.982 808,246 1.9342 -0.29%
2008-08-12 0 3.480 3.420 3.480 3.010 3.520 857,200 2,974,364 3.4699 1.971 1.937 1.971 1.704 1.993 1,513,784 1.9649 2.05%
2008-08-11 0 3.410 3.410 3.490 3.390 3.480 363,600 1,246,828 3.4291 1.931 1.931 1.976 1.920 1.971 642,105 1.9418 0.59%
2008-08-08 0 3.390 3.380 3.400 3.380 3.500 413,600 1,415,488 3.4224 1.920 1.914 1.925 1.914 1.982 730,403 1.9380 -4.24%
2008-08-07 0 3.540 3.470 3.550 3.460 3.570 562,400 1,962,728 3.4899 2.005 1.965 2.010 1.959 2.022 993,178 1.9762 0.28%
2008-08-05 0 3.530 3.500 3.540 3.470 3.540 349,200 1,227,448 3.5150 1.999 1.982 2.005 1.965 2.005 616,675 1.9904 -3.02%
2008-08-04 0 3.640 3.530 3.640 3.500 3.640 873,600 3,119,720 3.5711 2.061 1.999 2.061 1.982 2.061 1,542,746 2.0222 3.41%
2008-08-01 0 3.520 3.520 3.550 3.460 3.580 684,000 2,392,928 3.4984 1.993 1.993 2.010 1.959 2.027 1,207,919 1.9810 -1.12%
2008-07-31 0 3.560 3.520 3.570 3.410 3.580 790,240 2,783,340 3.5221 2.016 1.993 2.022 1.931 2.027 1,395,535 1.9945 -0.28%
2008-07-30 0 3.570 3.550 3.570 3.500 3.600 3,954,400 14,227,136 3.5978 2.022 2.010 2.022 1.982 2.039 6,983,328 2.0373 -0.56%
2008-07-29 0 3.680 3.670 3.680 3.640 3.690 829,680 3,042,531 3.6671 2.033 2.027 2.033 2.011 2.038 1,501,917 2.0258 -0.81%
2008-07-28 0 3.710 3.700 3.710 3.680 3.720 1,052,000 3,893,184 3.7007 2.049 2.044 2.049 2.033 2.055 1,904,368 2.0443 0.82%
2008-07-25 0 3.680 3.640 3.680 3.620 3.680 2,002,600 7,306,062 3.6483 2.033 2.011 2.033 2.000 2.033 3,625,179 2.0154 -0.54%
2008-07-24 0 3.700 3.660 3.700 3.610 3.730 1,163,200 4,265,552 3.6671 2.044 2.022 2.044 1.994 2.061 2,105,667 2.0257 -0.27%
2008-07-23 0 3.710 3.700 3.710 3.670 3.740 1,513,600 5,604,584 3.7028 2.049 2.044 2.049 2.027 2.066 2,739,973 2.0455 1.92%
2008-07-22 0 3.640 3.620 3.640 3.600 3.680 905,831 3,290,950 3.6331 2.011 2.000 2.011 1.989 2.033 1,639,768 2.0070 -1.09%
2008-07-21 0 3.680 3.670 3.680 3.600 3.760 857,600 3,146,608 3.6691 2.033 2.027 2.033 1.989 2.077 1,552,458 2.0269 3.66%
2008-07-18 0 3.550 3.530 3.550 3.500 3.590 2,365,000 8,367,036 3.5379 1.961 1.950 1.961 1.933 1.983 4,281,208 1.9544 0.00%
2008-07-17 0 3.550 3.540 3.550 3.520 3.590 1,286,400 4,573,896 3.5556 1.961 1.956 1.961 1.944 1.983 2,328,688 1.9642 1.72%
2008-07-16 0 3.490 3.480 3.500 3.420 3.580 2,724,133 9,498,168 3.4867 1.928 1.922 1.933 1.889 1.978 4,931,324 1.9261 -1.69%
2008-07-15 0 3.550 3.530 3.550 3.530 3.630 2,520,400 8,976,276 3.5614 1.961 1.950 1.961 1.950 2.005 4,562,519 1.9674 -1.66%
2008-07-14 0 3.610 3.610 3.630 3.570 3.630 2,325,900 8,373,951 3.6003 1.994 1.994 2.005 1.972 2.005 4,210,428 1.9889 -0.28%
2008-07-11 0 3.620 3.620 3.630 3.570 3.630 2,824,600 10,200,956 3.6115 2.000 2.000 2.005 1.972 2.005 5,113,193 1.9950 1.69%
2008-07-10 0 3.560 3.560 3.570 3.540 3.620 9,894,400 35,294,472 3.5671 1.967 1.967 1.972 1.956 2.000 17,911,200 1.9705 -1.11%
2008-07-09 0 3.600 3.590 3.600 3.590 3.720 3,763,200 13,608,064 3.6161 1.989 1.983 1.989 1.983 2.055 6,812,281 1.9976 0.28%
2008-07-08 0 3.590 3.590 3.600 3.590 3.760 6,001,888 21,671,418 3.6108 1.983 1.983 1.989 1.983 2.077 10,864,834 1.9946 -4.27%
2008-07-07 0 3.750 3.740 3.750 3.570 3.780 4,220,000 15,633,712 3.7047 2.072 2.066 2.072 1.972 2.088 7,639,196 2.0465 3.88%
2008-07-04 0 3.610 3.600 3.610 3.550 3.620 5,064,800 18,197,536 3.5929 1.994 1.989 1.994 1.961 2.000 9,168,484 1.9848 0.28%
2008-07-03 0 3.600 3.570 3.600 3.550 3.750 7,293,600 26,264,592 3.6010 1.989 1.972 1.989 1.961 2.072 13,203,138 1.9893 -5.01%
2008-07-02 0 3.790 3.780 3.800 3.790 3.960 5,112,240 19,630,644 3.8399 2.094 2.088 2.099 2.094 2.188 9,254,361 2.1212 -4.77%
2008-06-30 0 3.980 3.980 4.000 3.970 4.060 2,287,714 9,141,086 3.9957 2.199 2.199 2.210 2.193 2.243 4,141,303 2.2073 -2.93%
2008-06-27 0 4.100 4.100 4.140 4.090 4.220 14,283,700 58,587,060 4.1017 2.265 2.265 2.287 2.259 2.331 25,856,870 2.2658 -6.39%
2008-06-26 0 4.380 4.380 4.400 4.350 4.510 2,125,600 9,346,552 4.3971 2.420 2.420 2.431 2.403 2.491 3,847,838 2.4290 -1.35%
2008-06-25 0 4.440 4.430 4.440 4.410 4.580 2,349,600 10,449,664 4.4474 2.453 2.447 2.453 2.436 2.530 4,253,331 2.4568 -1.33%
2008-06-24 0 4.500 4.450 4.500 4.450 4.590 824,000 3,715,896 4.5096 2.486 2.458 2.486 2.458 2.536 1,491,635 2.4912 -1.10%
2008-06-23 0 4.550 4.550 4.570 4.540 4.620 1,020,400 4,661,320 4.5681 2.513 2.513 2.525 2.508 2.552 1,847,165 2.5235 -1.52%
2008-06-20 0 4.620 4.620 4.640 4.620 4.790 197,600 924,976 4.6811 2.552 2.552 2.563 2.552 2.646 357,703 2.5859 -1.70%
2008-06-19 0 4.700 4.680 4.700 4.670 4.760 587,200 2,751,840 4.6864 2.596 2.585 2.596 2.580 2.629 1,062,971 2.5888 -1.05%
2008-06-18 0 4.750 4.750 4.760 4.610 4.770 858,400 4,058,160 4.7276 2.624 2.624 2.629 2.547 2.635 1,553,907 2.6116 1.71%
2008-06-17 0 4.670 4.670 4.680 4.640 4.760 356,800 1,669,056 4.6778 2.580 2.580 2.585 2.563 2.629 645,892 2.5841 -0.43%
2008-06-16 0 4.690 4.690 4.710 4.560 4.730 836,800 3,906,140 4.6679 2.591 2.591 2.602 2.519 2.613 1,514,806 2.5786 0.21%
2008-06-13 0 4.680 4.680 4.700 4.600 4.700 290,667 1,347,818 4.6370 2.585 2.585 2.596 2.541 2.596 526,176 2.5615 2.18%
2008-06-12 0 4.580 4.580 4.600 4.460 4.800 3,933,600 17,964,792 4.5670 2.530 2.530 2.541 2.464 2.652 7,120,745 2.5229 -6.15%
2008-06-11 0 4.880 4.880 4.900 4.860 4.950 1,599,200 7,824,840 4.8930 2.696 2.696 2.707 2.685 2.734 2,894,930 2.7029 -1.41%
2008-06-10 0 4.950 4.950 4.960 4.900 5.030 1,829,600 9,037,352 4.9395 2.734 2.734 2.740 2.707 2.779 3,312,008 2.7287 -1.98%
2008-06-06 0 5.050 5.040 5.050 5.030 5.080 456,000 2,305,320 5.0555 2.790 2.784 2.790 2.779 2.806 825,468 2.7927 0.80%
2008-06-05 0 5.010 5.000 5.010 5.000 5.040 1,674,400 8,399,464 5.0164 2.768 2.762 2.768 2.762 2.784 3,031,059 2.7711 -0.40%
2008-06-04 0 5.030 5.030 5.040 4.970 5.050 1,562,400 7,860,016 5.0307 2.779 2.779 2.784 2.745 2.790 2,828,313 2.7790 0.00%
2008-06-03 0 5.030 5.010 5.030 4.980 5.070 4,127,200 20,718,384 5.0200 2.779 2.768 2.779 2.751 2.801 7,471,207 2.7731 0.40%
2008-06-02 0 5.010 5.000 5.010 4.950 5.020 2,692,842 13,426,895 4.9861 2.768 2.762 2.768 2.734 2.773 4,874,680 2.7544 1.01%
2008-05-30 0 4.960 4.940 4.960 4.930 4.990 1,083,200 5,382,888 4.9694 2.740 2.729 2.740 2.723 2.757 1,960,848 2.7452 -0.80%
2008-05-29 0 5.000 4.990 5.010 4.980 5.040 1,350,800 6,776,344 5.0165 2.762 2.757 2.768 2.751 2.784 2,445,267 2.7712 1.01%
2008-05-28 0 4.950 4.950 4.980 4.900 4.990 1,677,035 8,306,728 4.9532 2.734 2.734 2.751 2.707 2.757 3,035,829 2.7362 0.20%
2008-05-27 0 4.940 4.940 4.960 4.900 4.970 570,900 2,823,794 4.9462 2.729 2.729 2.740 2.707 2.745 1,033,464 2.7324 0.20%
2008-05-26 0 4.930 4.900 4.930 4.850 4.930 829,210 4,054,217 4.8893 2.723 2.707 2.723 2.679 2.723 1,501,066 2.7009 0.41%
2008-05-23 0 4.910 4.910 4.920 4.910 4.980 612,400 3,030,152 4.9480 2.712 2.712 2.718 2.712 2.751 1,108,589 2.7333 -1.21%
2008-05-22 0 4.970 4.960 4.970 4.940 4.990 462,400 2,294,600 4.9624 2.745 2.740 2.745 2.729 2.757 837,053 2.7413 -0.60%
2008-05-21 0 5.000 4.980 5.000 4.950 5.010 931,200 4,643,392 4.9865 2.762 2.751 2.762 2.734 2.768 1,685,692 2.7546 -0.20%
2008-05-20 0 5.010 5.000 5.010 5.000 5.070 1,039,204 5,216,852 5.0200 2.768 2.762 2.768 2.762 2.801 1,881,205 2.7731 -1.57%
2008-05-19 0 5.090 5.070 5.090 5.020 5.130 992,114 5,035,092 5.0751 2.812 2.801 2.812 2.773 2.834 1,795,961 2.8036 -0.78%
2008-05-16 0 5.130 5.080 5.130 4.940 5.140 710,400 3,585,320 5.0469 2.834 2.806 2.834 2.729 2.839 1,285,992 2.7880 3.85%
2008-05-15 0 4.940 4.930 4.970 4.930 5.040 2,270,800 11,258,104 4.9578 2.729 2.723 2.745 2.723 2.784 4,110,684 2.7387 -1.59%
2008-05-14 0 5.020 5.000 5.030 4.970 5.090 1,296,800 6,493,480 5.0073 2.773 2.762 2.779 2.745 2.812 2,347,514 2.7661 0.60%
2008-05-13 0 4.990 4.980 5.000 4.990 5.100 2,443,400 12,243,754 5.0109 2.757 2.751 2.762 2.757 2.817 4,423,131 2.7681 -1.58%
2008-05-09 0 5.070 5.020 5.070 5.000 5.200 2,672,000 13,495,000 5.0505 2.801 2.773 2.801 2.762 2.873 4,836,951 2.7900 -0.39%
2008-05-08 0 5.090 5.070 5.080 5.020 5.300 4,852,000 25,029,847 5.1587 2.812 2.801 2.806 2.773 2.928 8,783,266 2.8497 -3.78%
2008-05-07 0 5.290 5.290 5.320 5.220 5.470 2,408,400 12,861,944 5.3405 2.922 2.922 2.939 2.884 3.022 4,359,773 2.9501 -1.86%
2008-05-06 0 5.390 5.380 5.390 5.310 5.450 2,427,294 13,154,268 5.4193 2.978 2.972 2.978 2.933 3.011 4,393,975 2.9937 -0.55%
2008-05-05 0 5.420 5.420 5.490 5.400 5.510 1,406,834 7,706,375 5.4778 2.994 2.994 3.033 2.983 3.044 2,546,702 3.0260 -1.45%
2008-05-02 0 5.500 5.480 5.500 5.300 5.510 1,864,800 10,191,592 5.4652 3.038 3.027 3.038 2.928 3.044 3,375,728 3.0191 3.77%
2008-04-30 0 5.300 5.290 5.310 5.290 5.350 609,200 3,239,216 5.3172 2.928 2.922 2.933 2.922 2.955 1,102,796 2.9373 0.38%
2008-04-29 0 5.280 5.270 5.350 5.260 5.370 546,400 2,901,576 5.3104 2.917 2.911 2.955 2.906 2.966 989,113 2.9335 -0.94%
2008-04-28 0 5.330 5.310 5.330 5.300 5.360 531,360 2,830,096 5.3261 2.944 2.933 2.944 2.928 2.961 961,887 2.9422 0.57%
2008-04-25 0 5.300 5.290 5.300 5.250 5.340 170,448 904,243 5.3051 2.928 2.922 2.928 2.900 2.950 308,551 2.9306 0.38%
2008-04-24 0 5.280 5.280 5.290 5.220 5.400 1,773,200 9,397,432 5.2997 2.917 2.917 2.922 2.884 2.983 3,209,911 2.9276 0.57%
2008-04-23 0 5.250 5.250 5.260 5.130 5.270 424,500 2,221,597 5.2334 2.900 2.900 2.906 2.834 2.911 768,445 2.8910 1.35%
2008-04-22 0 5.180 5.160 5.180 5.130 5.210 352,800 1,826,528 5.1772 2.862 2.850 2.862 2.834 2.878 638,651 2.8600 -0.77%
2008-04-21 0 5.220 5.200 5.220 5.180 5.280 1,081,870 5,650,062 5.2225 2.884 2.873 2.884 2.862 2.917 1,958,440 2.8850 0.97%
2008-04-18 0 5.170 5.170 5.210 5.000 5.220 529,920 2,750,336 5.1901 2.856 2.856 2.878 2.762 2.884 959,280 2.8671 -0.58%
2008-04-17 0 5.200 5.190 5.210 5.180 5.250 4,096,800 21,194,270 5.1734 2.873 2.867 2.878 2.862 2.900 7,416,175 2.8578 0.39%
2008-04-16 0 5.180 5.170 5.180 5.100 5.300 1,622,266 8,380,599 5.1660 2.862 2.856 2.862 2.817 2.928 2,936,685 2.8538 -1.71%
2008-04-15 0 5.270 5.250 5.270 5.180 5.440 617,760 3,281,485 5.3119 2.911 2.900 2.911 2.862 3.005 1,118,291 2.9344 -1.50%
2008-04-14 0 5.350 5.340 5.350 5.270 5.570 181,600 969,824 5.3404 2.955 2.950 2.955 2.911 3.077 328,739 2.9501 -1.29%
2008-04-11 0 5.420 5.410 5.420 5.390 5.470 50,600 275,406 5.4428 2.994 2.989 2.994 2.978 3.022 91,598 3.0067 -0.73%
2008-04-10 0 5.460 5.460 5.480 5.400 5.510 935,200 5,117,648 5.4722 3.016 3.016 3.027 2.983 3.044 1,692,933 3.0229 2.06%
2008-04-09 0 5.350 5.340 5.400 5.340 5.880 993,900 5,528,257 5.5622 2.955 2.950 2.983 2.950 3.248 1,799,194 3.0726 -5.81%
2008-04-08 0 5.680 5.670 5.700 5.490 5.710 2,271,467 12,702,947 5.5924 3.138 3.132 3.149 3.033 3.154 4,111,892 3.0893 3.09%
2008-04-07 0 5.510 5.490 5.550 5.440 5.600 2,281,600 12,551,460 5.5012 3.044 3.033 3.066 3.005 3.094 4,130,235 3.0389 -1.43%
2008-04-03 0 5.590 5.590 5.600 5.520 5.660 4,267,147 23,867,024 5.5932 3.088 3.088 3.094 3.049 3.127 7,724,544 3.0898 1.27%
2008-04-02 0 5.520 5.510 5.600 5.510 5.740 2,236,204 12,462,224 5.5729 3.049 3.044 3.094 3.044 3.171 4,048,057 3.0786 2.22%
2008-04-01 0 5.400 5.350 5.400 5.320 6.330 3,024,000 16,668,912 5.5122 2.983 2.955 2.983 2.939 3.497 5,474,154 3.0450 1.89%
2008-03-31 0 5.300 5.230 5.300 4.980 5.310 922,426 4,811,977 5.2167 2.928 2.889 2.928 2.751 2.933 1,669,809 2.8818 0.38%
2008-03-28 0 5.280 5.280 5.310 5.140 5.390 1,216,605 6,436,759 5.2908 2.917 2.917 2.933 2.839 2.978 2,202,342 2.9227 1.73%
2008-03-27 0 5.190 5.190 5.200 5.080 5.340 1,002,600 5,205,734 5.1922 2.867 2.867 2.873 2.806 2.950 1,814,943 2.8683 -3.53%
2008-03-26 0 5.380 5.100 5.380 5.260 5.380 539,600 2,867,248 5.3137 2.972 2.817 2.972 2.906 2.972 976,803 2.9353 2.09%
2008-03-25 0 5.270 5.130 5.260 4.900 5.280 1,231,000 6,226,664 5.0582 2.911 2.834 2.906 2.707 2.917 2,228,401 2.7942 7.77%
2008-03-20 0 4.890 4.890 4.900 4.840 5.190 1,996,800 9,778,792 4.8972 2.701 2.701 2.707 2.674 2.867 3,614,679 2.7053 -0.20%
2008-03-19 0 4.900 4.900 4.920 4.880 5.040 2,500,800 12,390,024 4.9544 2.707 2.707 2.718 2.696 2.784 4,527,038 2.7369 2.94%
2008-03-18 0 4.760 4.760 4.820 4.680 4.920 3,559,246 17,006,439 4.7781 2.629 2.629 2.663 2.585 2.718 6,443,076 2.6395 -2.26%
2008-03-17 0 4.870 4.870 4.890 4.850 5.000 1,575,520 7,684,965 4.8777 2.690 2.690 2.701 2.679 2.762 2,852,063 2.6945 -4.51%
2008-03-14 0 5.100 5.100 5.110 5.050 5.200 1,228,000 6,261,464 5.0989 2.817 2.817 2.823 2.790 2.873 2,222,970 2.8167 0.00%
2008-03-13 0 5.100 5.060 5.100 5.000 5.250 2,832,974 14,400,658 5.0832 2.817 2.795 2.817 2.762 2.900 5,128,352 2.8080 -1.92%
2008-03-12 0 5.200 5.200 5.250 5.200 5.360 1,970,200 10,384,612 5.2708 2.873 2.873 2.900 2.873 2.961 3,566,527 2.9117 0.78%
2008-03-11 0 5.160 5.150 5.200 5.150 5.350 1,708,000 8,875,248 5.1963 2.850 2.845 2.873 2.845 2.955 3,091,883 2.8705 -4.44%
2008-03-10 0 5.400 5.400 5.420 5.320 5.460 387,128 2,082,506 5.3794 2.983 2.983 2.994 2.939 3.016 700,793 2.9716 -1.82%
2008-03-07 0 5.500 5.490 5.500 5.480 5.650 638,560 3,526,179 5.5221 3.038 3.033 3.038 3.027 3.121 1,155,944 3.0505 -3.00%
2008-03-06 0 5.670 5.670 5.760 5.650 5.760 413,600 2,351,664 5.6858 3.132 3.132 3.182 3.121 3.182 748,714 3.1409 0.00%
2008-03-05 0 5.670 5.680 5.700 5.630 5.820 1,147,600 6,579,303 5.7331 3.132 3.138 3.149 3.110 3.215 2,077,427 3.1670 -2.91%
2008-03-04 0 5.840 5.790 5.840 5.790 6.050 681,600 4,018,072 5.8951 3.226 3.198 3.226 3.198 3.342 1,233,857 3.2565 -1.02%
2008-03-03 0 5.900 5.890 5.900 5.890 6.010 1,604,400 9,576,842 5.9691 3.259 3.254 3.259 3.254 3.320 2,904,343 3.2974 -2.64%
2008-02-29 0 6.060 6.050 6.060 5.840 6.120 3,480,293 20,813,807 5.9805 3.348 3.342 3.348 3.226 3.381 6,300,152 3.3037 2.02%
2008-02-28 0 5.940 5.900 5.940 5.900 6.100 812,800 4,837,744 5.9519 3.281 3.259 3.281 3.259 3.370 1,471,360 3.2879 0.34%
2008-02-27 0 5.920 5.910 5.920 5.800 5.970 4,218,328 24,592,481 5.8299 3.270 3.265 3.270 3.204 3.298 7,636,170 3.2205 3.68%
2008-02-26 0 5.710 5.710 5.750 5.660 5.830 914,080 5,265,574 5.7605 3.154 3.154 3.176 3.127 3.221 1,654,701 3.1822 -0.70%
2008-02-25 0 5.750 5.750 5.800 5.680 6.030 1,823,200 10,608,032 5.8184 3.176 3.176 3.204 3.138 3.331 3,300,422 3.2141 -3.52%
2008-02-22 0 5.960 5.960 6.030 5.920 6.060 198,642 1,186,116 5.9711 3.292 3.292 3.331 3.270 3.348 359,589 3.2985 -0.17%
2008-02-21 0 5.970 5.970 5.990 5.970 6.190 484,000 2,952,256 6.0997 3.298 3.298 3.309 3.298 3.419 876,154 3.3696 -0.50%
2008-02-20 0 6.000 5.960 6.010 5.980 6.190 619,600 3,733,496 6.0257 3.314 3.292 3.320 3.303 3.419 1,121,622 3.3287 -1.15%
2008-02-19 0 6.070 6.070 6.130 6.060 6.150 162,400 992,992 6.1145 3.353 3.353 3.386 3.348 3.397 293,982 3.3777 0.17%
2008-02-18 0 6.060 6.060 6.150 5.980 6.290 1,068,400 6,569,704 6.1491 3.348 3.348 3.397 3.303 3.475 1,934,056 3.3969 -0.66%
2008-02-15 0 6.100 6.080 6.100 6.010 6.130 337,216 2,052,579 6.0868 3.370 3.359 3.370 3.320 3.386 610,441 3.3625 -1.61%
2008-02-14 0 6.200 6.200 6.210 5.940 6.240 1,466,700 8,998,474 6.1352 3.425 3.425 3.430 3.281 3.447 2,655,073 3.3892 4.38%
2008-02-13 0 5.940 5.920 5.950 5.910 6.070 1,162,400 6,962,240 5.9895 3.281 3.270 3.287 3.265 3.353 2,104,218 3.3087 -2.14%
2008-02-12 0 6.070 6.000 6.070 6.010 6.330 797,124 4,861,687 6.0990 3.353 3.314 3.353 3.320 3.497 1,442,983 3.3692 -0.82%
2008-02-11 0 6.120 6.110 6.120 6.110 6.440 604,656 3,739,490 6.1845 3.381 3.375 3.381 3.375 3.558 1,094,570 3.4164 -0.33%
2008-02-06 0 6.140 6.050 6.140 6.010 6.170 1,150,355 7,030,743 6.1118 3.392 3.342 3.392 3.320 3.408 2,082,414 3.3762 -0.49%
2008-02-05 0 6.170 6.130 6.170 6.010 6.250 1,316,400 8,094,752 6.1492 3.408 3.386 3.408 3.320 3.453 2,382,995 3.3969 -0.48%
2008-02-04 0 6.200 6.090 6.220 6.000 6.260 1,948,372 11,898,595 6.1069 3.425 3.364 3.436 3.314 3.458 3,527,013 3.3736 5.08%
2008-02-01 0 5.900 5.800 5.940 5.640 5.940 1,997,600 11,594,140 5.8040 3.259 3.204 3.281 3.116 3.281 3,616,128 3.2062 4.61%
2008-01-31 0 5.640 5.670 5.680 5.600 6.040 4,604,800 26,500,464 5.7550 3.116 3.132 3.138 3.094 3.337 8,335,775 3.1791 -6.00%
2008-01-30 0 6.000 5.920 6.000 5.990 6.280 3,396,800 20,641,480 6.0767 3.314 3.270 3.314 3.309 3.469 6,149,010 3.3569 -4.46%
2008-01-29 0 6.280 6.210 6.280 6.220 6.290 1,164,400 7,273,624 6.2467 3.469 3.430 3.469 3.436 3.475 2,107,839 3.4507 1.78%
2008-01-28 0 6.170 6.110 6.170 6.080 6.430 5,814,896 35,642,157 6.1295 3.408 3.375 3.408 3.359 3.552 10,526,335 3.3860 -5.95%
2008-01-25 0 6.560 6.540 6.560 6.470 6.630 3,378,788 22,109,496 6.5436 3.624 3.613 3.624 3.574 3.663 6,116,404 3.6148 2.18%
2008-01-24 0 6.420 6.420 6.460 6.200 6.550 2,636,000 16,912,480 6.4160 3.546 3.546 3.569 3.425 3.618 4,771,782 3.5443 1.90%
2008-01-23 0 6.300 6.300 6.330 6.100 6.390 4,299,466 26,881,397 6.2523 3.480 3.480 3.497 3.370 3.530 7,783,049 3.4538 5.00%
2008-01-22 0 6.000 6.030 6.140 5.820 6.370 6,324,133 38,698,459 6.1192 3.314 3.331 3.392 3.215 3.519 11,448,174 3.3803 -6.40%
2008-01-21 0 6.410 6.400 6.410 6.410 6.820 1,381,600 9,028,104 6.5345 3.541 3.535 3.541 3.541 3.767 2,501,022 3.6098 -6.01%
2008-01-18 0 6.820 6.800 6.820 6.530 6.900 2,542,052 17,238,539 6.7813 3.767 3.756 3.767 3.607 3.812 4,601,714 3.7461 -1.02%
2008-01-17 0 6.890 6.800 6.890 6.360 7.000 4,423,134 29,533,120 6.6770 3.806 3.756 3.806 3.513 3.867 8,006,917 3.6885 -1.57%
2008-01-16 0 7.000 7.000 7.030 6.800 7.200 3,617,058 25,174,747 6.9600 3.867 3.867 3.883 3.756 3.977 6,547,729 3.8448 -4.24%
2008-01-15 0 7.310 7.280 7.300 7.210 8.000 2,659,200 19,490,312 7.3294 4.038 4.022 4.033 3.983 4.419 4,813,780 4.0489 -5.06%
2008-01-14 0 7.700 7.660 7.700 7.590 7.750 629,672 4,836,800 7.6815 4.254 4.231 4.254 4.193 4.281 1,139,855 4.2433 -0.26%
2008-01-11 0 7.720 7.730 7.820 7.700 8.040 1,604,945 12,629,355 7.8690 4.265 4.270 4.320 4.254 4.441 2,905,329 4.3470 -1.03%
2008-01-10 0 7.800 7.780 7.800 7.780 7.850 968,579 7,565,427 7.8109 4.309 4.298 4.309 4.298 4.336 1,753,357 4.3148 -1.27%
2008-01-09 0 7.900 7.900 7.910 7.580 7.920 2,186,002 17,121,731 7.8324 4.364 4.364 4.370 4.187 4.375 3,957,180 4.3268 0.51%
2008-01-08 0 7.860 7.860 7.870 7.520 7.940 6,074,392 47,514,169 7.8220 4.342 4.342 4.347 4.154 4.386 10,996,084 4.3210 5.22%
2008-01-07 0 7.470 7.370 7.470 7.120 7.470 666,862 4,854,326 7.2794 4.127 4.071 4.127 3.933 4.127 1,207,178 4.0212 1.63%
2008-01-04 0 7.350 7.340 7.350 7.200 7.350 573,000 4,173,148 7.2830 4.060 4.055 4.060 3.977 4.060 1,037,265 4.0232 2.08%
2008-01-03 0 7.200 7.190 7.200 7.160 7.380 684,300 4,948,538 7.2315 3.977 3.972 3.977 3.955 4.077 1,238,745 3.9948 -2.70%
2008-01-02 0 7.400 7.380 7.470 7.320 7.530 282,252 2,098,618 7.4353 4.088 4.077 4.127 4.044 4.160 510,943 4.1073 -0.80%
2007-12-31 0 7.460 7.400 7.480 7.300 7.460 249,200 1,837,444 7.3734 4.121 4.088 4.132 4.033 4.121 451,111 4.0732 1.50%
2007-12-28 0 7.350 7.330 7.360 7.300 7.490 432,266 3,179,702 7.3559 4.060 4.049 4.066 4.033 4.138 782,504 4.0635 -2.39%
2007-12-27 0 7.530 7.360 7.530 7.340 7.600 1,203,912 9,011,123 7.4849 4.160 4.066 4.160 4.055 4.198 2,179,365 4.1347 0.80%
2007-12-24 0 7.470 7.450 7.470 7.230 7.490 811,424 5,952,630 7.3360 4.127 4.115 4.127 3.994 4.138 1,468,869 4.0525 3.89%
2007-12-21 0 7.190 7.190 7.200 7.100 7.240 799,600 5,752,152 7.1938 3.972 3.972 3.977 3.922 3.999 1,447,465 3.9739 2.42%
2007-12-20 0 7.020 7.020 7.030 6.970 7.100 647,700 4,545,004 7.0171 3.878 3.878 3.883 3.850 3.922 1,172,490 3.8764 1.30%
2007-12-19 0 6.990 6.990 7.000 6.920 7.030 639,200 4,459,792 6.9771 3.828 3.828 3.834 3.790 3.850 1,167,121 3.8212 1.60%
2007-12-18 0 6.880 6.880 6.900 6.800 7.050 3,198,400 22,039,488 6.8908 3.768 3.768 3.779 3.724 3.861 5,839,988 3.7739 -3.10%
2007-12-17 0 7.100 7.100 7.130 6.920 7.380 3,679,600 26,138,608 7.1037 3.888 3.888 3.905 3.790 4.042 6,718,615 3.8905 -3.53%
2007-12-14 0 7.360 7.350 7.360 7.300 7.450 1,510,184 11,097,799 7.3486 4.031 4.025 4.031 3.998 4.080 2,757,459 4.0246 0.00%
2007-12-13 0 7.360 7.350 7.360 7.290 7.580 3,013,800 22,194,546 7.3643 4.031 4.025 4.031 3.993 4.151 5,502,925 4.0332 -1.60%
2007-12-12 0 7.480 7.450 7.480 7.300 7.490 1,339,491 9,878,487 7.3748 4.097 4.080 4.097 3.998 4.102 2,445,789 4.0390 -1.06%
2007-12-11 0 7.560 7.550 7.560 7.250 7.560 4,747,680 34,957,772 7.3631 4.140 4.135 4.140 3.971 4.140 8,668,832 4.0326 3.00%
2007-12-10 0 7.340 7.350 7.360 7.300 7.780 3,328,592 24,897,554 7.4799 4.020 4.025 4.031 3.998 4.261 6,077,707 4.0965 -5.17%
2007-12-07 0 7.740 7.700 7.740 7.650 8.000 1,706,788 13,441,097 7.8751 4.239 4.217 4.239 4.190 4.381 3,116,440 4.3130 -1.65%
2007-12-06 0 7.870 7.840 7.870 7.840 7.940 2,750,489 21,652,035 7.8721 4.310 4.294 4.310 4.294 4.349 5,022,143 4.3113 0.90%
2007-12-05 0 7.800 7.750 7.800 7.650 7.800 4,071,200 31,539,344 7.7469 4.272 4.244 4.272 4.190 4.272 7,433,641 4.2428 1.96%
2007-12-04 0 7.650 7.600 7.650 7.600 7.940 1,601,764 12,531,740 7.8237 4.190 4.162 4.190 4.162 4.349 2,924,676 4.2848 -1.92%
2007-12-03 0 7.800 7.800 7.820 7.670 7.920 6,460,200 50,416,938 7.8042 4.272 4.272 4.283 4.201 4.338 11,795,738 4.2742 2.77%
2007-11-30 0 7.590 7.580 7.590 7.150 7.600 7,822,145 57,953,097 7.4088 4.157 4.151 4.157 3.916 4.162 14,282,526 4.0576 6.15%
2007-11-29 0 7.150 7.150 7.160 7.040 7.330 3,752,672 26,762,428 7.1316 3.916 3.916 3.921 3.856 4.014 6,852,038 3.9058 4.08%
2007-11-28 0 6.870 6.860 6.870 6.700 6.920 3,152,800 21,425,256 6.7956 3.763 3.757 3.763 3.669 3.790 5,756,726 3.7218 0.44%
2007-11-27 0 6.840 6.810 6.870 6.730 6.900 3,304,400 22,512,352 6.8128 3.746 3.730 3.763 3.686 3.779 6,033,534 3.7312 -2.01%
2007-11-26 0 6.980 6.970 6.980 6.790 7.120 3,682,200 25,395,368 6.8968 3.823 3.817 3.823 3.719 3.899 6,723,363 3.7772 2.05%
2007-11-23 0 6.840 6.840 6.900 6.660 6.980 3,220,656 21,953,776 6.8166 3.746 3.746 3.779 3.647 3.823 5,880,625 3.7332 -0.58%
2007-11-22 0 6.880 6.870 6.880 6.780 7.200 5,742,333 39,462,616 6.8722 3.768 3.763 3.768 3.713 3.943 10,484,978 3.7637 -5.75%
2007-11-21 0 7.300 7.300 7.320 7.290 7.500 1,328,000 9,762,988 7.3516 3.998 3.998 4.009 3.993 4.108 2,424,807 4.0263 -2.67%
2007-11-20 0 7.500 7.410 7.440 7.180 7.600 3,254,000 23,984,756 7.3709 4.108 4.058 4.075 3.932 4.162 5,941,508 4.0368 -0.40%
2007-11-19 0 7.530 7.510 7.530 7.470 7.800 3,500,800 26,648,064 7.6120 4.124 4.113 4.124 4.091 4.272 6,392,143 4.1689 -1.95%
2007-11-16 0 7.680 7.670 7.680 7.670 7.920 1,678,135 13,014,256 7.7552 4.206 4.201 4.206 4.201 4.338 3,064,122 4.2473 -2.91%
2007-11-15 0 7.910 7.910 7.940 7.850 8.200 1,776,920 14,168,640 7.9737 4.332 4.332 4.349 4.299 4.491 3,244,495 4.3670 -2.94%
2007-11-14 0 8.150 8.150 8.200 8.140 8.390 2,486,874 20,518,535 8.2507 4.464 4.464 4.491 4.458 4.595 4,540,806 4.5187 1.12%
2007-11-13 0 8.060 8.110 8.130 7.800 8.200 3,799,392 30,519,595 8.0328 4.414 4.442 4.453 4.272 4.491 6,937,345 4.3993 1.00%
2007-11-12 0 7.980 7.910 7.980 7.880 8.290 3,630,417 29,113,764 8.0194 4.370 4.332 4.370 4.316 4.540 6,628,812 4.3920 -5.11%
2007-11-09 0 8.410 8.400 8.410 8.180 8.600 3,958,200 33,407,758 8.4401 4.606 4.600 4.606 4.480 4.710 7,227,314 4.6224 0.60%
2007-11-08 0 8.360 8.310 8.360 8.200 8.570 5,762,530 48,529,018 8.4215 4.579 4.551 4.579 4.491 4.694 10,521,856 4.6122 -3.24%
2007-11-07 0 8.640 8.590 8.650 8.300 8.680 11,415,501 96,444,944 8.4486 4.732 4.705 4.737 4.546 4.754 20,843,668 4.6271 6.93%
2007-11-06 0 8.080 8.070 8.080 7.500 8.090 9,717,768 77,350,468 7.9597 4.425 4.420 4.425 4.108 4.431 17,743,762 4.3593 5.76%
2007-11-05 0 7.640 7.530 7.640 7.490 7.800 4,071,400 31,333,618 7.6960 4.184 4.124 4.184 4.102 4.272 7,434,007 4.2149 -3.17%
2007-11-02 0 7.890 7.880 7.890 7.500 8.020 4,053,653 32,079,081 7.9136 4.321 4.316 4.321 4.108 4.392 7,401,602 4.3341 -1.99%
2007-11-01 0 8.050 8.050 8.060 7.900 8.160 6,047,080 48,858,963 8.0798 4.409 4.409 4.414 4.327 4.469 11,041,419 4.4251 1.77%
2007-10-31 0 7.910 7.900 7.910 7.760 7.960 10,440,816 82,268,017 7.8795 4.332 4.327 4.332 4.250 4.359 19,063,982 4.3154 -1.37%
2007-10-30 0 8.020 8.010 8.030 7.760 8.190 17,831,705 143,265,458 8.0343 4.392 4.387 4.398 4.250 4.485 32,559,073 4.4002 -0.12%
2007-10-29 0 8.030 8.010 8.040 7.200 8.040 26,846,762 208,048,383 7.7495 4.398 4.387 4.403 3.943 4.403 49,019,749 4.2442 14.06%
2007-10-26 0 7.040 7.030 7.040 6.830 7.210 18,625,694 131,307,877 7.0498 3.856 3.850 3.856 3.741 3.949 34,008,825 3.8610 5.07%
2007-10-25 0 6.700 6.680 6.700 6.360 6.750 4,458,355 29,127,343 6.5332 3.669 3.658 3.669 3.483 3.697 8,140,551 3.5781 3.08%
2007-10-24 0 6.500 6.480 6.500 6.370 6.550 2,670,777 17,343,805 6.4939 3.560 3.549 3.560 3.489 3.587 4,876,596 3.5565 1.56%
2007-10-23 0 6.400 6.350 6.400 6.120 6.400 4,077,860 25,809,816 6.3293 3.505 3.478 3.505 3.352 3.505 7,445,802 3.4664 4.58%
2007-10-22 0 6.120 6.110 6.120 6.000 6.150 2,401,879 14,599,675 6.0784 3.352 3.346 3.352 3.286 3.368 4,385,613 3.3290 -2.08%
2007-10-18 0 6.250 6.250 6.280 6.100 6.340 1,786,217 11,121,247 6.2261 3.423 3.423 3.439 3.341 3.472 3,261,470 3.4099 -1.57%
2007-10-17 0 6.350 6.340 6.350 6.240 6.350 2,624,606 16,587,257 6.3199 3.478 3.472 3.478 3.417 3.478 4,792,292 3.4612 0.47%
2007-10-16 0 6.320 6.300 6.320 6.250 6.360 3,474,936 21,935,377 6.3125 3.461 3.450 3.461 3.423 3.483 6,344,917 3.4572 0.32%
2007-10-15 0 6.300 6.300 6.340 6.300 6.360 3,256,436 20,602,851 6.3268 3.450 3.450 3.472 3.450 3.483 5,945,956 3.4650 0.96%
2007-10-12 0 6.240 6.200 6.240 6.080 6.290 3,339,106 20,613,063 6.1732 3.417 3.396 3.417 3.330 3.445 6,096,904 3.3809 0.97%
2007-10-11 0 6.180 6.150 6.190 6.050 6.180 1,759,018 10,797,444 6.1383 3.385 3.368 3.390 3.313 3.385 3,211,807 3.3618 1.15%
2007-10-10 0 6.110 6.100 6.110 6.030 6.120 2,105,634 12,803,834 6.0808 3.346 3.341 3.346 3.302 3.352 3,844,696 3.3303 1.33%
2007-10-09 0 6.030 6.010 6.040 5.950 6.040 3,162,292 18,951,693 5.9930 3.302 3.292 3.308 3.259 3.308 5,774,058 3.2822 2.03%
2007-10-08 0 5.910 5.900 5.910 5.800 6.100 1,064,034 6,331,140 5.9501 3.237 3.231 3.237 3.176 3.341 1,942,829 3.2587 -1.01%
2007-10-05 0 5.970 5.910 5.970 5.750 6.050 1,341,504 7,933,723 5.9141 3.270 3.237 3.270 3.149 3.313 2,449,464 3.2390 4.55%
2007-10-04 0 5.710 5.710 5.720 5.710 5.840 578,960 3,345,486 5.7784 3.127 3.127 3.133 3.127 3.198 1,057,128 3.1647 -3.06%
2007-10-03 0 5.890 5.880 5.900 5.880 6.050 1,820,376 10,816,121 5.9417 3.226 3.220 3.231 3.220 3.313 3,323,841 3.2541 -2.64%
2007-10-02 0 6.050 6.040 6.080 5.930 6.200 2,948,672 17,912,338 6.0747 3.313 3.308 3.330 3.248 3.396 5,384,007 3.3270 -0.82%
2007-09-28 0 6.100 6.100 6.120 6.000 6.130 1,303,439 7,921,557 6.0774 3.341 3.341 3.352 3.286 3.357 2,379,961 3.3284 0.66%
2007-09-27 0 6.060 6.060 6.070 5.930 6.100 3,624,373 21,809,638 6.0175 3.319 3.319 3.324 3.248 3.341 6,617,776 3.2956 1.85%
2007-09-25 0 5.950 5.940 5.970 5.800 6.010 1,515,653 9,000,238 5.9382 3.259 3.253 3.270 3.176 3.292 2,767,445 3.2522 0.00%
2007-09-24 0 5.950 5.950 5.980 5.760 5.970 1,383,222 8,155,964 5.8964 3.259 3.259 3.275 3.155 3.270 2,525,638 3.2293 -0.17%
2007-09-21 0 5.960 5.850 5.950 5.840 6.040 994,880 5,900,547 5.9309 3.264 3.204 3.259 3.198 3.308 1,816,561 3.2482 -0.67%
2007-09-20 0 6.000 6.000 6.040 5.880 6.080 2,390,472 14,324,052 5.9921 3.286 3.286 3.308 3.220 3.330 4,364,785 3.2817 -1.32%
2007-09-19 0 6.080 6.070 6.080 5.960 6.130 5,539,973 33,377,568 6.0249 3.330 3.324 3.330 3.264 3.357 10,115,487 3.2996 4.11%
2007-09-18 0 5.840 5.840 5.900 5.800 5.950 3,429,000 20,128,582 5.8701 3.198 3.198 3.231 3.176 3.259 6,261,043 3.2149 0.00%
2007-09-17 0 5.840 5.760 5.840 5.760 6.100 1,589,741 9,374,574 5.8969 3.198 3.155 3.198 3.155 3.341 2,902,723 3.2296 -3.31%
2007-09-14 0 6.040 6.040 6.080 6.030 6.400 4,369,760 27,102,205 6.2022 3.308 3.308 3.330 3.302 3.505 7,978,785 3.3968 -2.58%
2007-09-13 0 6.200 6.160 6.200 5.900 6.200 8,011,998 48,400,391 6.0410 3.396 3.374 3.396 3.231 3.396 14,629,181 3.3085 5.26%
2007-09-12 0 5.890 5.890 5.900 5.500 6.000 5,078,791 29,332,478 5.7755 3.226 3.226 3.231 3.012 3.286 9,273,411 3.1631 7.68%
2007-09-11 0 5.470 5.470 5.480 5.440 5.600 855,189 4,684,824 5.4781 2.996 2.996 3.001 2.979 3.067 1,561,497 3.0002 -0.36%
2007-09-10 0 5.490 5.450 5.500 5.350 5.520 941,680 5,123,268 5.4406 3.007 2.985 3.012 2.930 3.023 1,719,422 2.9796 -1.08%
2007-09-07 0 5.550 5.550 5.590 5.550 5.750 519,945 2,918,098 5.6123 3.040 3.040 3.061 3.040 3.149 949,372 3.0737 -0.18%
2007-09-06 0 5.560 5.550 5.580 5.480 5.600 1,030,819 5,749,553 5.5777 3.045 3.040 3.056 3.001 3.067 1,882,182 3.0547 -0.71%
2007-09-05 0 5.600 5.590 5.600 5.530 5.610 1,911,320 10,649,264 5.5717 3.067 3.061 3.067 3.029 3.072 3,489,897 3.0515 1.27%
2007-09-04 0 5.530 5.520 5.530 5.460 5.580 1,685,066 9,320,880 5.5315 3.029 3.023 3.029 2.990 3.056 3,076,777 3.0294 0.91%
2007-09-03 0 5.480 5.320 5.450 5.300 5.550 1,446,205 7,960,536 5.5044 3.001 2.914 2.985 2.903 3.040 2,640,639 3.0146 1.48%
2007-08-31 0 5.400 5.390 5.400 5.300 5.400 1,384,646 7,439,322 5.3727 2.957 2.952 2.957 2.903 2.957 2,528,238 2.9425 1.31%
2007-08-30 0 5.330 5.270 5.330 5.250 5.370 644,486 3,407,744 5.2875 2.919 2.886 2.919 2.875 2.941 1,176,773 2.8958 0.76%
2007-08-29 0 5.290 5.260 5.290 5.130 5.290 723,053 3,753,450 5.1911 2.897 2.881 2.897 2.810 2.897 1,320,229 2.8430 1.15%
2007-08-28 0 5.230 5.220 5.260 5.140 5.300 319,440 1,661,748 5.2021 2.864 2.859 2.881 2.815 2.903 583,268 2.8490 -0.57%
2007-08-27 0 5.260 5.260 5.280 5.260 5.370 1,125,133 5,955,724 5.2934 2.881 2.881 2.892 2.881 2.941 2,054,391 2.8990 -1.68%
2007-08-24 0 5.350 5.300 5.350 5.140 5.350 1,513,182 7,966,464 5.2647 2.930 2.903 2.930 2.815 2.930 2,762,933 2.8833 0.38%
2007-08-23 0 5.330 5.320 5.340 5.200 5.350 2,846,528 14,960,156 5.2556 2.919 2.914 2.925 2.848 2.930 5,197,502 2.8783 2.50%
2007-08-22 0 5.200 5.180 5.220 5.010 5.200 1,482,584 7,617,362 5.1379 2.848 2.837 2.859 2.744 2.848 2,707,064 2.8139 2.36%
2007-08-21 0 5.080 5.080 5.090 5.000 5.150 2,966,425 15,078,417 5.0830 2.782 2.782 2.788 2.738 2.821 5,416,423 2.7838 0.99%
2007-08-20 0 5.030 5.020 5.030 4.910 5.040 2,816,520 14,030,038 4.9813 2.755 2.749 2.755 2.689 2.760 5,142,710 2.7281 4.79%
2007-08-17 0 4.800 4.800 4.850 4.450 4.980 6,538,099 31,190,524 4.7706 2.629 2.629 2.656 2.437 2.727 11,937,975 2.6127 -1.03%
2007-08-16 0 5.050 5.050 5.070 5.020 5.140 4,953,558 25,090,024 5.0651 2.656 2.656 2.667 2.640 2.704 9,417,726 2.6641 -2.70%
2007-08-15 0 5.190 5.190 5.200 5.100 5.280 932,027 4,830,266 5.1825 2.730 2.730 2.735 2.683 2.777 1,771,974 2.7259 -1.14%
2007-08-14 0 5.250 5.220 5.250 5.220 5.300 429,480 2,256,014 5.2529 2.761 2.746 2.761 2.746 2.788 816,529 2.7629 0.77%
2007-08-13 0 5.210 5.200 5.210 5.100 5.220 1,005,120 5,213,088 5.1865 2.740 2.735 2.740 2.683 2.746 1,910,939 2.7280 1.36%
2007-08-10 0 5.140 5.080 5.150 5.030 5.220 1,263,669 6,450,969 5.1050 2.704 2.672 2.709 2.646 2.746 2,402,493 2.6851 -4.10%
2007-08-09 0 5.360 5.360 5.400 5.350 5.580 896,200 4,870,270 5.4344 2.819 2.819 2.840 2.814 2.935 1,703,859 2.8584 -1.47%
2007-08-08 0 5.440 5.420 5.500 5.300 5.500 1,140,800 6,138,760 5.3811 2.861 2.851 2.893 2.788 2.893 2,168,894 2.8304 1.12%
2007-08-07 0 5.380 5.370 5.380 5.330 5.550 988,709 5,364,785 5.4261 2.830 2.825 2.830 2.803 2.919 1,879,738 2.8540 0.94%
2007-08-06 0 5.330 5.330 5.350 5.250 5.400 837,075 4,455,317 5.3225 2.803 2.803 2.814 2.761 2.840 1,591,451 2.7995 -3.09%
2007-08-03 0 5.500 5.500 5.550 5.390 5.650 4,205,933 22,940,909 5.4544 2.893 2.893 2.919 2.835 2.972 7,996,338 2.8689 -0.72%
2007-08-02 0 5.540 5.520 5.540 5.510 5.900 2,493,596 14,039,978 5.6304 2.914 2.903 2.914 2.898 3.103 4,740,836 2.9615 -3.99%
2007-08-01 0 5.770 5.760 5.780 5.710 6.050 2,328,080 13,525,485 5.8097 3.035 3.030 3.040 3.003 3.182 4,426,156 3.0558 -4.31%
2007-07-31 0 6.030 6.010 6.020 6.010 6.130 2,743,000 16,607,424 6.0545 3.172 3.161 3.166 3.161 3.224 5,215,004 3.1845 -0.66%
2007-07-30 0 6.070 6.080 6.090 5.960 6.100 1,968,820 11,830,886 6.0091 3.193 3.198 3.203 3.135 3.208 3,743,129 3.1607 0.00%
2007-07-27 0 6.070 6.070 6.100 5.960 6.120 1,501,453 9,085,939 6.0514 3.193 3.193 3.208 3.135 3.219 2,854,569 3.1829 -3.19%
2007-07-26 0 6.270 6.270 6.280 6.190 6.350 1,272,917 7,971,021 6.2620 3.298 3.298 3.303 3.256 3.340 2,420,075 3.2937 0.32%
2007-07-25 0 6.250 6.280 6.290 6.100 6.280 1,773,596 10,950,968 6.1744 3.287 3.303 3.308 3.208 3.303 3,371,968 3.2476 0.81%
2007-07-24 0 6.200 6.200 6.230 6.110 6.230 2,260,266 13,918,105 6.1577 3.261 3.261 3.277 3.214 3.277 4,297,228 3.2389 0.98%
2007-07-23 0 6.140 6.130 6.150 6.130 6.200 1,073,400 6,617,249 6.1648 3.230 3.224 3.235 3.224 3.261 2,040,753 3.2426 -0.81%
2007-07-20 0 6.190 6.180 6.190 6.150 6.280 2,588,696 16,077,930 6.2108 3.256 3.251 3.256 3.235 3.303 4,921,640 3.2668 0.16%
2007-07-19 0 6.180 6.160 6.180 6.110 6.300 1,317,000 8,152,464 6.1902 3.251 3.240 3.251 3.214 3.314 2,503,886 3.2559 -0.16%
2007-07-18 0 6.190 6.190 6.290 6.110 6.300 2,483,096 15,267,279 6.1485 3.256 3.256 3.308 3.214 3.314 4,720,873 3.2340 -0.16%
2007-07-17 0 6.200 6.160 6.220 6.170 6.520 568,960 3,554,907 6.2481 3.261 3.240 3.272 3.245 3.429 1,081,709 3.2864 -2.21%
2007-07-16 0 6.340 6.320 6.340 6.100 6.390 2,826,155 17,832,295 6.3097 3.335 3.324 3.335 3.208 3.361 5,373,098 3.3188 1.60%
2007-07-13 0 6.240 6.190 6.240 6.110 6.390 2,114,077 13,153,949 6.2221 3.282 3.256 3.282 3.214 3.361 4,019,292 3.2727 -1.73%
2007-07-12 0 6.350 6.330 6.350 6.340 6.500 2,442,865 15,658,128 6.4097 3.340 3.329 3.340 3.335 3.419 4,644,386 3.3714 -0.16%
2007-07-11 0 6.360 6.360 6.370 6.210 6.470 1,228,213 7,860,951 6.4003 3.345 3.345 3.351 3.266 3.403 2,335,084 3.3665 -1.70%
2007-07-10 0 6.470 6.440 6.470 6.280 6.470 3,528,510 22,539,432 6.3878 3.403 3.387 3.403 3.303 3.403 6,708,419 3.3599 1.73%
2007-07-09 0 6.360 6.330 6.360 5.950 6.420 6,667,667 41,979,235 6.2959 3.345 3.329 3.345 3.130 3.377 12,676,598 3.3116 7.80%
2007-07-06 0 5.900 5.900 5.910 5.880 5.930 1,278,805 7,558,998 5.9110 3.103 3.103 3.109 3.093 3.119 2,431,270 3.1091 -0.67%
2007-07-05 0 5.940 5.940 5.960 5.920 6.000 687,513 4,102,046 5.9665 3.124 3.124 3.135 3.114 3.156 1,307,103 3.1383 -1.00%
2007-07-04 0 6.000 6.000 6.010 5.990 6.130 4,259,733 25,783,193 6.0528 3.156 3.156 3.161 3.151 3.224 8,098,623 3.1837 0.33%
2007-07-03 0 5.980 5.980 5.990 5.800 6.000 6,317,404 37,583,613 5.9492 3.145 3.145 3.151 3.051 3.156 12,010,676 3.1292 3.82%
2007-06-29 0 5.760 5.760 5.770 5.710 5.800 4,417,064 25,483,449 5.7693 3.030 3.030 3.035 3.003 3.051 8,397,741 3.0346 1.59%
2007-06-28 0 5.670 5.620 5.690 5.550 5.750 3,969,232 22,325,710 5.6247 2.982 2.956 2.993 2.919 3.024 7,546,321 2.9585 2.16%
2007-06-27 0 5.550 5.550 5.560 5.550 5.590 1,097,364 6,105,371 5.5637 2.919 2.919 2.924 2.919 2.940 2,086,313 2.9264 0.54%
2007-06-26 0 5.520 5.480 5.520 5.100 5.530 1,044,658 5,731,742 5.4867 2.903 2.882 2.903 2.683 2.909 1,986,108 2.8859 -0.54%
2007-06-25 0 5.550 5.540 5.550 5.510 5.570 1,091,785 6,039,202 5.5315 2.919 2.914 2.919 2.898 2.930 2,075,706 2.9095 0.00%
2007-06-22 0 5.550 5.550 5.570 5.520 5.600 1,063,489 5,901,944 5.5496 2.919 2.919 2.930 2.903 2.946 2,021,910 2.9190 -0.89%
2007-06-21 0 5.600 5.600 5.610 5.530 5.610 3,350,708 18,682,217 5.5756 2.946 2.946 2.951 2.909 2.951 6,370,381 2.9327 1.08%
2007-06-20 0 5.540 5.530 5.540 5.500 5.580 1,978,880 10,982,522 5.5499 2.914 2.909 2.914 2.893 2.935 3,762,255 2.9191 -0.72%
2007-06-18 0 5.580 5.580 5.600 5.550 5.640 2,821,572 15,790,721 5.5964 2.935 2.935 2.946 2.919 2.967 5,364,385 2.9436 0.72%
2007-06-15 0 5.540 5.520 5.540 5.500 5.550 907,973 5,020,890 5.5298 2.914 2.903 2.914 2.893 2.919 1,726,242 2.9086 -0.54%
2007-06-14 0 5.570 5.520 5.570 5.510 5.600 1,549,700 8,657,322 5.5865 2.930 2.903 2.930 2.898 2.946 2,946,296 2.9384 0.36%
2007-06-13 0 5.550 5.550 5.560 5.500 5.600 1,198,266 6,648,207 5.5482 2.919 2.919 2.924 2.893 2.946 2,278,149 2.9182 0.00%
2007-06-12 0 5.550 5.550 5.560 5.500 5.600 1,118,066 6,190,492 5.5368 2.919 2.919 2.924 2.893 2.946 2,125,672 2.9123 -0.89%
2007-06-11 0 5.600 5.590 5.610 5.540 5.610 2,180,533 12,262,960 5.6238 2.946 2.940 2.951 2.914 2.951 4,145,639 2.9580 -0.88%
2007-06-08 0 5.650 5.650 5.660 5.560 5.680 2,174,881 12,332,255 5.6703 2.972 2.972 2.977 2.924 2.988 4,134,893 2.9825 -0.53%
2007-06-07 0 5.680 5.600 5.680 5.640 5.690 2,113,164 11,984,822 5.6715 2.988 2.946 2.988 2.967 2.993 4,017,557 2.9831 -0.18%
2007-06-06 0 5.690 5.680 5.690 5.600 5.710 7,695,080 43,672,220 5.6753 2.993 2.988 2.993 2.946 3.003 14,629,920 2.9851 0.71%
2007-06-05 0 5.650 5.650 5.700 5.500 5.710 3,684,191 20,885,265 5.6689 2.972 2.972 2.998 2.893 3.003 7,004,400 2.9817 -0.88%
2007-06-04 0 5.700 5.670 5.700 5.560 5.700 3,758,682 21,316,928 5.6714 2.998 2.982 2.998 2.924 2.998 7,146,023 2.9830 2.52%
2007-06-01 0 5.560 5.520 5.560 5.410 5.560 2,367,533 13,059,728 5.5162 2.924 2.903 2.924 2.846 2.924 4,501,164 2.9014 1.09%
2007-05-31 0 5.500 5.470 5.480 5.400 5.500 1,170,649 6,396,750 5.4643 2.893 2.877 2.882 2.840 2.893 2,225,643 2.8741 1.29%
2007-05-30 0 5.430 5.420 5.430 5.300 5.440 3,195,797 17,250,841 5.3980 2.856 2.851 2.856 2.788 2.861 6,075,863 2.8392 0.56%
2007-05-29 0 5.400 5.400 5.420 5.340 5.410 1,640,570 8,822,250 5.3776 2.840 2.840 2.851 2.809 2.846 3,119,059 2.8285 0.00%
2007-05-28 0 5.400 5.390 5.400 5.340 5.400 2,391,559 12,839,913 5.3688 2.840 2.835 2.840 2.809 2.840 4,546,842 2.8239 -0.18%
2007-05-25 0 5.410 5.390 5.400 5.360 5.500 1,614,479 8,745,759 5.4171 2.846 2.835 2.840 2.819 2.893 3,069,455 2.8493 -2.52%
2007-05-23 0 5.550 5.540 5.550 5.480 5.550 2,268,974 12,513,659 5.5151 2.919 2.914 2.919 2.882 2.919 4,313,783 2.9009 0.73%
2007-05-22 0 5.510 5.500 5.510 5.450 5.550 2,602,987 14,334,641 5.5070 2.898 2.893 2.898 2.867 2.919 4,948,810 2.8966 0.36%
2007-05-21 0 5.490 5.480 5.500 5.400 5.510 1,950,562 10,699,987 5.4856 2.888 2.882 2.893 2.840 2.898 3,708,417 2.8853 2.04%
2007-05-18 0 5.380 5.400 5.410 5.200 5.460 2,742,780 14,492,773 5.2840 2.830 2.840 2.846 2.735 2.872 5,214,585 2.7793 0.19%
2007-05-17 0 5.370 5.370 5.380 5.370 5.600 870,171 4,757,048 5.4668 2.825 2.825 2.830 2.825 2.946 1,654,373 2.8754 -2.01%
2007-05-16 0 5.480 5.480 5.490 5.460 5.650 3,245,927 18,135,817 5.5873 2.882 2.882 2.888 2.872 2.972 6,171,171 2.9388 -1.26%
2007-05-15 0 5.550 5.510 5.540 5.440 5.650 13,896,440 77,165,987 5.5529 2.919 2.898 2.914 2.861 2.972 26,419,973 2.9207 2.02%
2007-05-14 0 5.440 5.430 5.440 5.330 5.480 7,549,567 40,805,679 5.4050 2.861 2.856 2.861 2.803 2.882 14,353,270 2.8430 2.06%
2007-05-11 0 5.330 5.320 5.330 5.190 5.350 2,686,480 14,219,478 5.2930 2.803 2.798 2.803 2.730 2.814 5,107,548 2.7840 -0.37%
2007-05-10 0 5.350 5.340 5.350 5.050 5.380 6,242,116 33,067,564 5.2975 2.814 2.809 2.814 2.656 2.830 11,867,538 2.7864 3.28%
2007-05-09 0 5.180 5.150 5.180 5.050 5.200 1,625,200 8,312,239 5.1146 2.725 2.709 2.725 2.656 2.735 3,089,837 2.6902 0.58%
2007-05-08 0 5.150 5.130 5.150 5.130 5.280 1,900,999 9,787,119 5.1484 2.709 2.698 2.709 2.698 2.777 3,614,188 2.7080 -0.96%
2007-05-07 0 5.200 5.200 5.210 5.190 5.350 3,514,627 18,382,054 5.2302 2.735 2.735 2.740 2.730 2.814 6,682,024 2.7510 -1.89%
2007-05-04 0 5.300 5.300 5.310 5.150 5.360 10,353,986 54,798,639 5.2925 2.788 2.788 2.793 2.709 2.819 19,685,044 2.7838 4.33%
2007-05-03 0 5.080 5.070 5.080 4.950 5.100 5,192,263 26,072,801 5.0215 2.672 2.667 2.672 2.604 2.683 9,871,553 2.6412 2.83%
2007-05-02 0 4.940 4.950 4.960 4.890 5.020 2,594,880 12,810,119 4.9367 2.598 2.604 2.609 2.572 2.640 4,933,397 2.5966 -1.20%
2007-04-30 0 5.000 4.990 5.000 4.930 5.020 5,109,116 25,468,724 4.9850 2.630 2.625 2.630 2.593 2.640 9,713,474 2.6220 0.81%
2007-04-27 0 4.960 4.950 4.960 4.810 4.970 7,106,143 35,012,070 4.9270 2.609 2.604 2.609 2.530 2.614 13,510,230 2.5915 3.12%
2007-04-26 0 4.810 4.800 4.810 4.660 4.820 6,667,259 31,934,447 4.7897 2.530 2.525 2.530 2.451 2.535 12,675,822 2.5193 3.44%
2007-04-25 0 4.650 4.650 4.660 4.600 4.660 2,450,262 11,367,751 4.6394 2.446 2.446 2.451 2.420 2.451 4,658,449 2.4402 0.87%
2007-04-24 0 4.610 4.600 4.610 4.590 4.620 2,598,110 11,960,062 4.6034 2.425 2.420 2.425 2.414 2.430 4,939,538 2.4213 0.22%
2007-04-23 0 4.600 4.600 4.610 4.590 4.640 1,190,577 5,485,096 4.6071 2.420 2.420 2.425 2.414 2.441 2,263,530 2.4232 0.00%
2007-04-20 0 4.600 4.600 4.610 4.520 4.620 1,323,559 6,078,059 4.5922 2.420 2.420 2.425 2.377 2.430 2,516,356 2.4154 1.77%
2007-04-19 0 4.520 4.510 4.520 4.490 4.600 881,866 3,985,136 4.5190 2.377 2.372 2.377 2.362 2.420 1,676,608 2.3769 -1.53%
2007-04-18 0 4.590 4.590 4.600 4.550 4.650 1,637,726 7,551,882 4.6112 2.414 2.414 2.420 2.393 2.446 3,113,652 2.4254 -0.43%
2007-04-17 0 4.610 4.590 4.610 4.590 4.640 1,187,074 5,462,627 4.6018 2.425 2.414 2.425 2.414 2.441 2,256,870 2.4204 0.00%
2007-04-16 0 4.610 4.590 4.610 4.570 4.610 3,613,220 16,588,307 4.5910 2.425 2.414 2.425 2.404 2.425 6,869,470 2.4148 0.66%
2007-04-13 0 4.580 4.580 4.590 4.570 4.590 1,986,304 9,100,571 4.5817 2.409 2.409 2.414 2.404 2.414 3,776,370 2.4099 0.00%
2007-04-12 0 4.580 4.580 4.600 4.580 4.600 1,818,935 8,347,722 4.5893 2.409 2.409 2.420 2.409 2.420 3,458,167 2.4139 0.00%
2007-04-11 0 4.580 4.580 4.600 4.540 4.600 1,553,966 7,106,865 4.5734 2.409 2.409 2.420 2.388 2.420 2,954,407 2.4055 0.66%
2007-04-10 0 4.550 4.570 4.580 4.530 4.580 1,836,506 8,349,580 4.5464 2.393 2.404 2.409 2.383 2.409 3,491,573 2.3914 -0.22%
2007-04-04 0 4.560 4.550 4.560 4.500 4.560 2,348,033 10,671,245 4.5448 2.398 2.393 2.398 2.367 2.398 4,464,091 2.3905 0.66%
2007-04-03 0 4.530 4.510 4.530 4.480 4.570 1,407,029 6,370,207 4.5274 2.383 2.372 2.383 2.356 2.404 2,675,050 2.3813 0.67%
2007-04-02 0 4.500 4.480 4.500 4.460 4.580 1,019,499 4,600,884 4.5129 2.367 2.356 2.367 2.346 2.409 1,938,276 2.3737 0.22%
2007-03-30 0 4.490 4.480 4.490 4.460 4.500 1,547,905 6,936,486 4.4812 2.362 2.356 2.362 2.346 2.367 2,942,884 2.3570 1.35%
2007-03-29 0 4.430 4.420 4.430 4.380 4.470 916,752 4,068,315 4.4377 2.330 2.325 2.330 2.304 2.351 1,742,933 2.3342 -0.67%
2007-03-28 0 4.460 4.420 4.470 4.390 4.460 1,243,574 5,511,983 4.4324 2.346 2.325 2.351 2.309 2.346 2,364,288 2.3313 0.45%
2007-03-27 0 4.440 4.440 4.450 4.400 4.470 692,000 3,070,472 4.4371 2.335 2.335 2.341 2.314 2.351 1,315,633 2.3338 -0.45%
2007-03-26 0 4.460 4.450 4.470 4.450 4.480 849,123 3,787,619 4.4606 2.346 2.341 2.351 2.341 2.356 1,614,356 2.3462 0.00%
2007-03-23 0 4.460 4.460 4.470 4.450 4.490 542,120 2,420,731 4.4653 2.346 2.346 2.351 2.341 2.362 1,030,681 2.3487 0.22%
2007-03-22 0 4.450 4.450 4.470 4.450 4.590 4,340,306 19,530,140 4.4997 2.341 2.341 2.351 2.341 2.414 8,251,809 2.3668 0.00%
2007-03-21 0 4.450 4.450 4.470 4.360 4.470 5,007,770 22,144,962 4.4221 2.341 2.341 2.351 2.293 2.351 9,520,794 2.3260 0.45%
2007-03-20 0 4.430 4.360 4.440 4.260 4.440 2,427,072 10,610,569 4.3718 2.330 2.293 2.335 2.241 2.335 4,614,360 2.2995 3.02%
2007-03-19 0 4.300 4.300 4.310 4.160 4.320 2,341,699 9,964,862 4.2554 2.262 2.262 2.267 2.188 2.272 4,452,048 2.2383 4.88%
2007-03-16 0 4.100 - 4.270 4.080 4.280 3,780,716 16,044,795 4.2439 2.157 - 2.246 2.146 2.251 7,187,914 2.2322 -4.21%
2007-03-15 0 4.280 4.270 4.300 4.270 4.300 828,173 3,550,483 4.2871 2.251 2.246 2.262 2.246 2.262 1,574,526 2.2550 0.00%
2007-03-14 0 4.280 4.280 4.300 4.210 4.330 1,644,897 7,005,572 4.2590 2.251 2.251 2.262 2.214 2.278 3,127,285 2.2401 -3.17%
2007-03-13 0 4.420 4.420 4.440 4.410 4.460 1,895,772 8,402,326 4.4321 2.325 2.325 2.335 2.320 2.346 3,604,250 2.3312 -0.45%
2007-03-12 0 4.440 4.430 4.440 4.400 4.450 2,221,143 9,830,555 4.4259 2.335 2.330 2.335 2.314 2.341 4,222,847 2.3279 0.45%
2007-03-09 0 4.420 4.420 4.430 4.360 4.450 1,842,014 8,137,002 4.4174 2.325 2.325 2.330 2.293 2.341 3,502,045 2.3235 1.38%
2007-03-08 0 4.360 4.350 4.370 4.340 4.380 1,307,223 5,694,399 4.3561 2.293 2.288 2.299 2.283 2.304 2,485,298 2.2912 -1.13%
2007-03-07 0 4.410 4.390 4.420 4.380 4.430 3,623,990 15,963,105 4.4048 2.320 2.309 2.325 2.304 2.330 6,889,946 2.3169 0.92%
2007-03-06 0 4.370 4.370 4.380 4.230 4.390 3,473,356 15,082,376 4.3423 2.299 2.299 2.304 2.225 2.309 6,603,560 2.2840 2.58%
2007-03-05 0 4.260 4.260 4.280 4.240 4.360 7,812,164 33,482,929 4.2860 2.241 2.241 2.251 2.230 2.293 14,852,520 2.2544 -4.27%
2007-03-02 0 4.450 4.450 4.460 4.360 4.490 5,510,924 24,470,529 4.4404 2.341 2.341 2.346 2.293 2.362 10,477,393 2.3356 2.06%
2007-03-01 0 4.360 4.360 4.370 4.300 4.380 3,632,851 15,779,454 4.3435 2.293 2.293 2.299 2.262 2.304 6,906,792 2.2846 1.40%
2007-02-28 0 4.300 4.290 4.300 4.150 4.350 3,911,687 16,764,637 4.2858 2.262 2.256 2.262 2.183 2.288 7,436,916 2.2542 -4.02%
2007-02-27 0 4.480 4.470 4.490 4.440 4.610 3,080,216 13,795,248 4.4787 2.356 2.351 2.362 2.335 2.425 5,856,120 2.3557 -2.18%
2007-02-26 0 4.580 4.570 4.590 4.500 4.580 4,220,779 19,184,640 4.5453 2.409 2.404 2.414 2.367 2.409 8,024,564 2.3907 1.10%
2007-02-23 0 4.530 4.520 4.530 4.470 4.550 3,147,818 14,182,401 4.5055 2.383 2.377 2.383 2.351 2.393 5,984,645 2.3698 0.89%
2007-02-22 0 4.490 4.480 4.490 4.420 4.500 4,468,628 19,992,327 4.4739 2.362 2.356 2.362 2.325 2.367 8,495,775 2.3532 2.28%
2007-02-21 0 4.390 4.390 4.410 4.350 4.420 2,430,977 10,695,439 4.3996 2.309 2.309 2.320 2.288 2.325 4,621,784 2.3141 0.92%
2007-02-16 0 4.350 4.350 4.360 4.280 4.360 1,790,416 7,761,061 4.3348 2.288 2.288 2.293 2.251 2.293 3,403,947 2.2800 0.69%
2007-02-15 0 4.320 4.310 4.320 4.290 4.320 2,858,709 12,291,045 4.2995 2.272 2.267 2.272 2.256 2.272 5,434,990 2.2615 1.17%
2007-02-14 0 4.270 4.270 4.280 4.260 4.310 2,268,658 9,705,802 4.2782 2.246 2.246 2.251 2.241 2.267 4,313,183 2.2503 -0.23%
2007-02-13 0 4.280 4.280 4.290 4.260 4.350 4,174,997 17,880,747 4.2828 2.251 2.251 2.256 2.241 2.288 7,937,523 2.2527 -1.83%
2007-02-12 0 4.360 4.360 4.370 4.360 4.410 2,291,600 10,016,724 4.3711 2.293 2.293 2.299 2.293 2.320 4,356,800 2.2991 -0.68%
2007-02-09 0 4.390 4.380 4.390 4.350 4.420 1,976,932 8,658,588 4.3798 2.309 2.304 2.309 2.288 2.325 3,758,552 2.3037 0.00%
2007-02-08 0 4.390 4.390 4.420 4.370 4.420 4,745,552 20,858,432 4.3954 2.309 2.309 2.325 2.299 2.325 9,022,264 2.3119 -0.90%
2007-02-07 0 4.430 4.430 4.450 4.330 4.450 9,081,130 40,038,424 4.4090 2.330 2.330 2.341 2.278 2.341 17,265,084 2.3190 2.31%
2007-02-06 0 4.330 4.330 4.340 4.260 4.360 6,314,342 27,251,748 4.3158 2.278 2.278 2.283 2.241 2.293 12,004,855 2.2701 0.93%
2007-02-05 0 4.290 4.280 4.300 4.110 4.300 11,603,429 49,181,426 4.2385 2.256 2.251 2.262 2.162 2.262 22,060,490 2.2294 4.38%
2007-02-02 0 4.110 4.100 4.110 4.070 4.140 2,873,751 11,797,509 4.1053 2.162 2.157 2.162 2.141 2.178 5,463,588 2.1593 1.48%
2007-02-01 0 4.050 4.040 4.050 4.000 4.060 1,060,169 4,269,595 4.0273 2.130 2.125 2.130 2.104 2.135 2,015,598 2.1183 0.75%
2007-01-31 0 4.020 4.020 4.040 3.990 4.120 1,045,942 4,202,894 4.0183 2.114 2.114 2.125 2.099 2.167 1,988,550 2.1135 -1.71%
2007-01-30 0 4.090 4.050 4.090 4.020 4.090 1,740,692 7,039,567 4.0441 2.151 2.130 2.151 2.114 2.151 3,309,411 2.1271 2.00%
2007-01-29 0 4.010 4.010 4.020 3.970 4.080 2,384,283 9,576,634 4.0166 2.109 2.109 2.114 2.088 2.146 4,533,009 2.1126 -0.25%
2007-01-26 0 4.020 4.000 4.020 4.000 4.100 6,217,298 25,085,364 4.0348 2.114 2.104 2.114 2.104 2.157 11,820,354 2.1222 -0.99%
2007-01-25 0 4.060 4.060 4.070 4.050 4.190 2,571,396 10,517,571 4.0902 2.135 2.135 2.141 2.130 2.204 4,888,749 2.1514 -1.22%
2007-01-24 0 4.110 4.100 4.110 4.100 4.200 5,673,437 23,433,761 4.1304 2.162 2.157 2.162 2.157 2.209 10,786,363 2.1725 -1.44%
2007-01-23 0 4.170 4.150 4.170 4.110 4.230 4,779,426 19,964,097 4.1771 2.193 2.183 2.193 2.162 2.225 9,086,666 2.1971 -0.71%
2007-01-22 0 4.200 4.190 4.200 4.170 4.240 3,086,306 12,957,851 4.1985 2.209 2.204 2.209 2.193 2.230 5,867,698 2.2083 0.00%
2007-01-19 0 4.200 4.170 4.180 4.150 4.240 6,514,814 27,388,691 4.2041 2.209 2.193 2.199 2.183 2.230 12,385,993 2.2113 1.45%
2007-01-18 0 4.140 4.130 4.140 4.110 4.160 4,330,386 17,866,782 4.1259 2.178 2.172 2.178 2.162 2.188 8,232,949 2.1702 1.22%
2007-01-17 0 4.090 4.090 4.100 4.060 4.120 5,085,138 20,840,953 4.0984 2.151 2.151 2.157 2.135 2.167 9,667,887 2.1557 0.74%
2007-01-16 0 4.060 4.060 4.070 4.050 4.100 4,226,910 17,185,446 4.0657 2.135 2.135 2.141 2.130 2.157 8,036,220 2.1385 0.50%
2007-01-15 0 4.040 4.030 4.040 4.010 4.100 3,123,919 12,662,939 4.0535 2.125 2.120 2.125 2.109 2.157 5,939,208 2.1321 1.25%
2007-01-12 0 3.990 3.950 3.990 3.930 4.000 5,846,172 23,222,072 3.9722 2.099 2.078 2.099 2.067 2.104 11,114,768 2.0893 2.05%
2007-01-11 0 3.910 3.900 3.910 3.900 3.980 1,486,520 5,843,081 3.9307 2.057 2.051 2.057 2.051 2.093 2,826,178 2.0675 -0.51%
2007-01-10 0 3.930 3.920 3.930 3.900 4.000 3,558,471 13,999,951 3.9343 2.067 2.062 2.067 2.051 2.104 6,765,381 2.0694 -1.75%
2007-01-09 0 4.000 3.990 4.010 3.990 4.190 7,998,506 32,361,565 4.0460 2.104 2.099 2.109 2.099 2.204 15,206,795 2.1281 -2.20%
2007-01-08 0 4.090 4.080 4.090 3.880 4.200 22,026,010 89,251,782 4.0521 2.151 2.146 2.151 2.041 2.209 41,875,947 2.1313 3.28%
2007-01-05 0 3.960 3.950 3.960 3.780 3.980 8,536,604 33,177,055 3.8864 2.083 2.078 2.083 1.988 2.093 16,229,829 2.0442 4.21%
2007-01-04 0 3.800 3.790 3.820 3.790 3.860 3,533,265 13,466,725 3.8114 1.999 1.993 2.009 1.993 2.030 6,717,459 2.0047 -0.26%
2007-01-03 0 3.810 3.810 3.820 3.790 3.840 2,226,039 8,479,349 3.8092 2.004 2.004 2.009 1.993 2.020 4,232,155 2.0036 0.53%
2007-01-02 0 3.790 3.780 3.790 3.730 3.790 2,094,289 7,909,304 3.7766 1.993 1.988 1.993 1.962 1.993 3,981,671 1.9864 0.26%
2006-12-29 0 3.780 3.780 3.790 3.740 3.790 1,212,088 4,565,479 3.7666 1.988 1.988 1.993 1.967 1.993 2,304,427 1.9812 0.27%
2006-12-28 0 3.770 3.770 3.780 3.730 3.790 1,648,902 6,207,188 3.7644 1.983 1.983 1.988 1.962 1.993 3,134,900 1.9800 1.07%
2006-12-27 0 3.770 3.760 3.770 3.700 3.850 826,664 3,118,403 3.7723 1.962 1.957 1.962 1.925 2.004 1,588,511 1.9631 -0.79%
2006-12-22 0 3.800 3.800 3.810 3.790 3.880 974,267 3,719,800 3.8180 1.978 1.978 1.983 1.972 2.019 1,872,144 1.9869 0.26%
2006-12-21 0 3.790 3.780 3.790 3.760 3.890 818,407 3,114,242 3.8052 1.972 1.967 1.972 1.957 2.024 1,572,645 1.9803 0.53%
2006-12-20 0 3.770 3.750 3.770 3.740 3.790 2,255,097 8,483,328 3.7618 1.962 1.952 1.962 1.946 1.972 4,333,378 1.9577 1.34%
2006-12-19 0 3.720 3.720 3.760 3.680 3.810 3,229,147 12,086,504 3.7429 1.936 1.936 1.957 1.915 1.983 6,205,105 1.9478 -2.11%
2006-12-18 0 3.800 3.800 3.820 3.800 3.860 1,197,152 4,571,560 3.8187 1.978 1.978 1.988 1.978 2.009 2,300,438 1.9873 -1.30%
2006-12-15 0 3.850 3.840 3.850 3.820 3.860 1,523,586 5,847,308 3.8379 2.004 1.998 2.004 1.988 2.009 2,927,712 1.9972 0.26%
2006-12-14 0 3.840 3.830 3.840 3.820 3.850 447,509 1,716,074 3.8347 1.998 1.993 1.998 1.988 2.004 859,930 1.9956 -0.26%
2006-12-13 0 3.850 3.820 3.850 3.800 3.870 3,419,172 13,138,779 3.8427 2.004 1.988 2.004 1.978 2.014 6,570,256 1.9997 0.00%
2006-12-12 0 3.850 3.840 3.850 3.840 3.880 1,102,666 4,245,678 3.8504 2.004 1.998 2.004 1.998 2.019 2,118,875 2.0037 -1.28%
2006-12-11 0 3.900 3.870 3.900 3.850 3.900 2,768,705 10,741,974 3.8798 2.030 2.014 2.030 2.004 2.030 5,320,323 2.0190 1.04%
2006-12-08 0 3.860 3.870 3.880 3.820 3.900 2,460,993 9,488,296 3.8555 2.009 2.014 2.019 1.988 2.030 4,729,026 2.0064 0.26%
2006-12-07 0 3.850 3.840 3.850 3.840 3.920 1,978,906 7,662,828 3.8723 2.004 1.998 2.004 1.998 2.040 3,802,651 2.0151 -1.79%
2006-12-06 0 3.920 3.910 3.920 3.860 3.920 2,387,113 9,311,745 3.9008 2.040 2.035 2.040 2.009 2.040 4,587,059 2.0300 0.51%
2006-12-05 0 3.900 3.860 3.900 3.840 3.970 2,096,133 8,161,980 3.8938 2.030 2.009 2.030 1.998 2.066 4,027,914 2.0264 0.26%
2006-12-04 0 3.890 3.880 3.890 3.870 3.940 1,310,823 5,107,789 3.8966 2.024 2.019 2.024 2.014 2.050 2,518,868 2.0278 -0.51%
2006-12-01 0 3.910 3.880 3.910 3.850 3.980 2,991,898 11,668,576 3.9001 2.035 2.019 2.035 2.004 2.071 5,749,209 2.0296 -1.51%
2006-11-30 0 3.970 3.930 3.980 3.930 3.980 6,298,624 24,877,730 3.9497 2.066 2.045 2.071 2.045 2.071 12,103,389 2.0554 1.53%
2006-11-29 0 3.910 3.890 3.900 3.850 3.980 8,322,384 32,462,386 3.9006 2.035 2.024 2.030 2.004 2.071 15,992,232 2.0299 -2.25%
2006-11-28 1 - - - - - 0 0 - 2.082 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 2.082 - - - - 0 - 0.00%
2006-11-24 0 4.000 3.990 4.000 3.890 4.010 9,018,803 35,774,007 3.9666 2.082 2.076 2.082 2.024 2.087 17,330,465 2.0642 2.83%
2006-11-23 0 3.890 3.890 3.900 3.880 3.930 4,765,644 18,616,551 3.9064 2.024 2.024 2.030 2.019 2.045 9,157,626 2.0329 0.26%
2006-11-22 0 3.880 3.880 3.900 3.810 3.900 6,710,418 25,844,021 3.8513 2.019 2.019 2.030 1.983 2.030 12,894,690 2.0042 1.84%
2006-11-21 0 3.810 3.800 3.810 3.780 3.830 1,999,790 7,613,472 3.8071 1.983 1.978 1.983 1.967 1.993 3,842,782 1.9812 0.79%
2006-11-20 0 3.780 3.780 3.810 3.760 3.850 2,972,069 11,293,380 3.7998 1.967 1.967 1.983 1.957 2.004 5,711,106 1.9774 -1.31%
2006-11-17 0 3.830 3.800 3.820 3.720 3.830 5,692,948 21,529,239 3.7817 1.993 1.978 1.988 1.936 1.993 10,939,527 1.9680 2.41%
2006-11-16 0 3.740 3.720 3.740 3.720 3.790 2,422,920 9,078,087 3.7468 1.946 1.936 1.946 1.936 1.972 4,655,865 1.9498 -0.80%
2006-11-15 0 3.770 3.760 3.770 3.720 3.820 2,140,213 8,028,605 3.7513 1.962 1.957 1.962 1.936 1.988 4,112,618 1.9522 1.62%
2006-11-14 0 3.710 3.710 3.720 3.680 3.730 1,601,308 5,944,021 3.7120 1.931 1.931 1.936 1.915 1.941 3,077,062 1.9317 0.00%
2006-11-13 0 3.710 3.700 3.710 3.690 3.790 2,886,493 10,705,618 3.7089 1.931 1.925 1.931 1.920 1.972 5,546,664 1.9301 -0.80%
2006-11-10 0 3.740 3.740 3.750 3.730 3.810 3,489,443 13,074,486 3.7469 1.946 1.946 1.952 1.941 1.983 6,705,288 1.9499 -1.84%
2006-11-09 0 3.810 3.800 3.810 3.800 3.840 6,501,232 24,790,124 3.8131 1.983 1.978 1.983 1.978 1.998 12,492,720 1.9844 0.53%
2006-11-08 0 3.790 3.780 3.790 3.770 3.970 9,318,602 35,795,926 3.8413 1.972 1.967 1.972 1.962 2.066 17,906,557 1.9990 1.61%
2006-11-07 0 3.730 3.720 3.740 3.680 3.780 13,921,448 51,950,616 3.7317 1.941 1.936 1.946 1.915 1.967 26,751,352 1.9420 3.61%
2006-11-06 0 3.600 3.600 3.620 3.550 3.670 4,667,675 16,888,708 3.6182 1.873 1.873 1.884 1.847 1.910 8,969,370 1.8829 1.69%
2006-11-03 0 3.540 3.540 3.550 3.500 3.560 2,664,998 9,433,138 3.5396 1.842 1.842 1.847 1.821 1.853 5,121,041 1.8420 1.14%
2006-11-02 0 3.500 3.490 3.500 3.490 3.550 1,618,365 5,671,001 3.5042 1.821 1.816 1.821 1.816 1.847 3,109,838 1.8236 -0.57%
2006-11-01 0 3.520 3.520 3.530 3.490 3.540 920,361 3,230,033 3.5095 1.832 1.832 1.837 1.816 1.842 1,768,559 1.8264 0.86%
2006-10-31 0 3.490 3.480 3.490 3.470 3.520 2,647,411 9,224,708 3.4844 1.816 1.811 1.816 1.806 1.832 5,087,245 1.8133 -1.13%
2006-10-27 0 3.530 3.500 3.530 3.500 3.580 2,902,957 10,258,357 3.5338 1.837 1.821 1.837 1.821 1.863 5,578,301 1.8390 0.28%
2006-10-26 0 3.520 3.510 3.550 3.510 3.580 3,658,160 12,952,184 3.5406 1.832 1.827 1.847 1.827 1.863 7,029,493 1.8425 0.28%
2006-10-25 0 3.510 3.500 3.510 3.500 3.560 2,730,534 9,604,706 3.5175 1.827 1.821 1.827 1.821 1.853 5,246,974 1.8305 -0.57%
2006-10-24 0 3.530 3.530 3.560 3.520 3.590 2,220,498 7,875,873 3.5469 1.837 1.837 1.853 1.832 1.868 4,266,893 1.8458 -0.56%
2006-10-23 0 3.550 3.550 3.560 3.540 3.580 1,197,529 4,258,110 3.5557 1.847 1.847 1.853 1.842 1.863 2,301,163 1.8504 -0.56%
2006-10-20 0 3.570 3.560 3.570 3.550 3.590 1,385,294 4,935,025 3.5624 1.858 1.853 1.858 1.847 1.868 2,661,971 1.8539 -0.28%
2006-10-19 0 3.580 3.570 3.580 3.550 3.600 1,311,862 4,692,138 3.5767 1.863 1.858 1.863 1.847 1.873 2,520,864 1.8613 1.13%
2006-10-18 0 3.540 3.540 3.550 3.500 3.560 1,937,200 6,830,762 3.5261 1.842 1.842 1.847 1.821 1.853 3,722,509 1.8350 0.57%
2006-10-17 0 3.520 3.510 3.520 3.480 3.530 1,802,092 6,311,737 3.5024 1.832 1.827 1.832 1.811 1.837 3,462,887 1.8227 -0.28%
2006-10-16 0 3.530 3.530 3.540 3.520 3.590 1,573,191 5,572,592 3.5422 1.837 1.837 1.842 1.832 1.868 3,023,032 1.8434 -1.67%
2006-10-13 0 3.590 3.580 3.590 3.590 3.660 2,035,672 7,363,680 3.6173 1.868 1.863 1.868 1.868 1.905 3,911,732 1.8825 -1.10%
2006-10-12 0 3.630 3.620 3.630 3.620 3.660 1,662,920 6,054,250 3.6407 1.889 1.884 1.889 1.884 1.905 3,195,455 1.8946 -0.27%
2006-10-11 0 3.640 3.630 3.640 3.630 3.690 1,578,133 5,770,375 3.6565 1.894 1.889 1.894 1.889 1.920 3,032,529 1.9028 -0.82%
2006-10-10 0 3.670 3.670 3.680 3.670 3.720 907,200 3,342,000 3.6839 1.910 1.910 1.915 1.910 1.936 1,743,269 1.9171 0.00%
2006-10-09 0 3.670 3.650 3.670 3.670 3.760 376,400 1,389,116 3.6905 1.910 1.899 1.910 1.910 1.957 723,287 1.9206 -2.39%
2006-10-06 0 3.760 3.750 3.760 3.700 3.770 1,651,452 6,172,556 3.7377 1.957 1.952 1.957 1.925 1.962 3,173,418 1.9451 0.53%
2006-10-05 0 3.740 3.700 3.740 3.630 3.740 1,277,117 4,685,409 3.6687 1.946 1.925 1.946 1.889 1.946 2,454,099 1.9092 3.03%
2006-10-04 0 3.630 3.610 3.630 3.610 3.640 442,325 1,602,674 3.6233 1.889 1.879 1.889 1.879 1.894 849,968 1.8856 -1.09%
2006-10-03 0 3.670 3.630 3.680 3.610 3.680 781,124 2,837,946 3.6332 1.910 1.889 1.915 1.879 1.915 1,501,002 1.8907 0.00%
2006-09-29 0 3.670 3.670 3.680 3.600 3.680 922,635 3,364,758 3.6469 1.910 1.910 1.915 1.873 1.915 1,772,929 1.8979 -0.27%
2006-09-28 0 3.680 3.660 3.680 3.640 3.680 519,385 1,900,257 3.6587 1.915 1.905 1.915 1.894 1.915 998,046 1.9040 0.55%
2006-09-27 0 3.660 3.640 3.660 3.610 3.670 840,900 3,068,329 3.6489 1.905 1.894 1.905 1.879 1.910 1,615,867 1.8989 1.39%
2006-09-26 0 3.610 3.610 3.620 3.600 3.680 1,355,244 4,929,610 3.6374 1.879 1.879 1.884 1.873 1.915 2,604,227 1.8929 -2.17%
2006-09-25 0 3.690 3.680 3.690 3.680 3.720 1,129,712 4,177,427 3.6978 1.920 1.915 1.920 1.915 1.936 2,170,846 1.9243 -0.81%
2006-09-22 0 3.720 3.710 3.720 3.700 3.750 998,400 3,716,724 3.7227 1.936 1.931 1.936 1.925 1.952 1,918,518 1.9373 -0.27%
2006-09-21 0 3.730 3.730 3.740 3.720 3.760 1,225,656 4,581,222 3.7378 1.941 1.941 1.946 1.936 1.957 2,355,212 1.9451 0.27%
2006-09-20 0 3.720 3.710 3.720 3.710 3.750 1,422,703 5,296,962 3.7232 1.936 1.931 1.936 1.931 1.952 2,733,856 1.9375 -1.06%
2006-09-19 0 3.760 3.750 3.760 3.720 3.800 1,839,061 6,908,760 3.7567 1.957 1.952 1.957 1.936 1.978 3,533,926 1.9550 -0.27%
2006-09-18 0 3.770 3.770 3.780 3.770 3.840 1,600,185 6,092,982 3.8077 1.962 1.962 1.967 1.962 1.998 3,074,904 1.9815 -0.79%
2006-09-15 0 3.800 3.790 3.800 3.780 3.810 1,224,480 4,642,855 3.7917 1.978 1.972 1.978 1.967 1.983 2,352,952 1.9732 -0.52%
2006-09-14 0 3.820 3.810 3.820 3.810 3.840 670,059 2,558,211 3.8179 1.988 1.983 1.988 1.983 1.998 1,287,580 1.9868 0.00%
2006-09-13 0 3.820 3.820 3.830 3.810 3.840 604,846 2,313,141 3.8243 1.988 1.988 1.993 1.983 1.998 1,162,268 1.9902 0.00%
2006-09-12 0 3.820 3.820 3.840 3.810 3.840 645,176 2,471,723 3.8311 1.988 1.988 1.998 1.983 1.998 1,239,765 1.9937 0.26%
2006-09-11 0 3.810 3.810 3.830 3.810 3.860 296,257 1,133,860 3.8273 1.983 1.983 1.993 1.983 2.009 569,285 1.9917 -0.26%
2006-09-08 0 3.820 3.820 3.840 3.810 3.850 520,200 1,991,768 3.8289 1.988 1.988 1.998 1.983 2.004 999,612 1.9925 0.00%
2006-09-07 0 3.820 3.810 3.820 3.800 3.830 696,000 2,658,296 3.8194 1.988 1.983 1.988 1.978 1.993 1,337,428 1.9876 -0.52%
2006-09-06 0 3.840 3.820 3.830 3.830 3.870 459,400 1,768,698 3.8500 1.998 1.988 1.993 1.993 2.014 882,780 2.0036 -0.78%
2006-09-05 0 3.870 3.860 3.870 3.860 3.910 598,666 2,317,147 3.8705 2.014 2.009 2.014 2.009 2.035 1,150,392 2.0142 -1.02%
2006-09-04 0 3.910 3.890 3.910 3.830 3.930 508,717 1,988,820 3.9095 2.035 2.024 2.035 1.993 2.045 977,547 2.0345 0.77%
2006-09-01 0 3.880 3.870 3.880 3.860 3.920 735,464 2,862,879 3.8926 2.019 2.014 2.019 2.009 2.040 1,413,262 2.0257 -0.77%
2006-08-31 0 3.910 3.900 3.920 3.890 3.930 969,599 3,792,479 3.9114 2.035 2.030 2.040 2.024 2.045 1,863,174 2.0355 0.51%
2006-08-30 0 3.890 3.890 3.900 3.860 3.900 835,862 3,238,284 3.8742 2.024 2.024 2.030 2.009 2.030 1,606,186 2.0161 1.30%
2006-08-29 0 3.840 3.840 3.850 3.830 3.880 542,280 2,082,937 3.8411 1.998 1.998 2.004 1.993 2.019 1,042,041 1.9989 0.79%
2006-08-28 0 3.810 3.810 3.820 3.800 3.840 458,400 1,749,304 3.8161 1.983 1.983 1.988 1.978 1.998 880,858 1.9859 -1.04%
2006-08-25 0 3.850 3.840 3.850 3.830 3.850 266,544 1,023,675 3.8405 2.004 1.998 2.004 1.993 2.004 512,189 1.9986 0.26%
2006-08-24 0 3.840 3.840 3.850 3.820 3.850 659,814 2,533,922 3.8404 1.998 1.998 2.004 1.988 2.004 1,267,894 1.9985 -0.78%
2006-08-23 0 3.870 3.850 3.870 3.830 3.880 597,270 2,305,649 3.8603 2.014 2.004 2.014 1.993 2.019 1,147,710 2.0089 -0.26%
2006-08-22 0 3.880 3.880 3.890 3.880 3.920 809,250 3,150,793 3.8935 2.019 2.019 2.024 2.019 2.040 1,555,049 2.0262 0.00%
2006-08-21 0 3.880 3.870 3.890 3.860 3.960 1,351,832 5,270,405 3.8987 2.019 2.014 2.024 2.009 2.061 2,597,670 2.0289 -2.02%
2006-08-18 0 3.960 3.950 3.960 3.940 4.020 832,094 3,297,613 3.9630 2.061 2.056 2.061 2.050 2.092 1,598,946 2.0624 -0.00%
2006-08-17 0 4.050 4.050 4.060 4.040 4.110 1,545,320 6,298,472 4.0758 2.061 2.061 2.066 2.056 2.091 3,036,964 2.0739 -0.98%
2006-08-16 0 4.090 4.080 4.090 4.020 4.090 1,630,825 6,639,146 4.0710 2.081 2.076 2.081 2.046 2.081 3,205,004 2.0715 2.51%
2006-08-15 0 3.990 3.980 3.990 3.980 4.010 498,653 1,993,273 3.9973 2.030 2.025 2.030 2.025 2.040 979,985 2.0340 -0.25%
2006-08-14 0 4.000 4.000 4.010 3.990 4.010 741,334 2,964,875 3.9994 2.035 2.035 2.040 2.030 2.040 1,456,918 2.0350 0.50%
2006-08-11 0 3.980 3.980 3.990 3.960 4.010 1,231,732 4,914,685 3.9901 2.025 2.025 2.030 2.015 2.040 2,420,680 2.0303 0.76%
2006-08-10 0 3.950 3.940 3.960 3.950 4.000 639,766 2,540,043 3.9703 2.010 2.005 2.015 2.010 2.035 1,257,310 2.0202 -1.00%
2006-08-09 0 3.990 3.980 4.000 3.920 4.000 1,605,000 6,368,692 3.9680 2.030 2.025 2.035 1.995 2.035 3,154,251 2.0191 1.01%
2006-08-08 0 3.950 3.930 3.950 3.900 3.950 761,040 2,992,604 3.9323 2.010 2.000 2.010 1.984 2.010 1,495,645 2.0009 0.51%
2006-08-07 0 3.930 3.900 3.930 3.880 3.930 1,012,133 3,948,888 3.9016 2.000 1.984 2.000 1.974 2.000 1,989,110 1.9853 1.29%
2006-08-04 0 3.880 3.880 3.890 3.870 3.930 546,739 2,128,480 3.8930 1.974 1.974 1.979 1.969 2.000 1,074,487 1.9809 -0.77%
2006-08-03 0 3.910 3.890 3.930 3.890 3.950 1,701,333 6,665,679 3.9179 1.990 1.979 2.000 1.979 2.010 3,343,571 1.9936 0.00%
2006-08-02 0 3.910 3.910 3.920 3.860 3.930 773,980 3,025,686 3.9093 1.990 1.990 1.995 1.964 2.000 1,521,076 1.9892 0.26%
2006-08-01 0 3.900 3.900 3.920 3.900 3.920 896,400 3,498,816 3.9032 1.984 1.984 1.995 1.984 1.995 1,761,664 1.9861 -0.26%
2006-07-31 0 3.910 3.900 3.910 3.880 3.960 1,180,000 4,607,912 3.9050 1.990 1.984 1.990 1.974 2.015 2,319,013 1.9870 0.77%
2006-07-28 0 3.880 3.880 3.890 3.880 3.970 572,200 2,245,990 3.9252 1.974 1.974 1.979 1.974 2.020 1,124,525 1.9973 -1.77%
2006-07-27 0 3.950 3.940 3.950 3.880 3.960 2,622,168 10,310,594 3.9321 2.010 2.005 2.010 1.974 2.015 5,153,255 2.0008 1.80%
2006-07-26 0 3.880 3.860 3.880 3.860 3.880 712,880 2,759,460 3.8709 1.974 1.964 1.974 1.964 1.974 1,400,998 1.9696 0.78%
2006-07-25 0 3.850 3.850 3.860 3.830 3.880 1,153,338 4,440,106 3.8498 1.959 1.959 1.964 1.949 1.974 2,266,615 1.9589 0.79%
2006-07-24 0 3.820 3.820 3.840 3.800 3.850 306,600 1,170,092 3.8163 1.944 1.944 1.954 1.934 1.959 602,550 1.9419 -0.78%
2006-07-21 0 3.850 3.825 3.850 3.800 3.875 1,786,400 6,869,520 3.8455 1.959 1.946 1.959 1.934 1.972 3,510,750 1.9567 -1.28%
2006-07-20 0 3.900 3.875 3.900 3.850 3.925 5,326,616 20,681,555 3.8827 1.984 1.972 1.984 1.959 1.997 10,468,213 1.9757 1.96%
2006-07-19 0 3.825 3.775 3.825 3.800 3.825 1,571,166 5,999,704 3.8186 1.946 1.921 1.946 1.934 1.946 3,087,758 1.9431 0.66%
2006-07-18 0 3.800 3.775 3.800 3.750 3.800 1,447,667 5,462,561 3.7734 1.934 1.921 1.934 1.908 1.934 2,845,050 1.9200 1.33%
2006-07-17 0 3.750 3.725 3.750 3.700 3.775 1,262,083 4,710,578 3.7324 1.908 1.895 1.908 1.883 1.921 2,480,328 1.8992 -0.66%
2006-07-14 0 3.775 3.750 3.775 3.725 3.800 1,160,799 4,361,693 3.7575 1.921 1.908 1.921 1.895 1.934 2,281,278 1.9120 -1.31%
2006-07-13 0 3.825 3.800 3.825 3.800 3.875 1,645,284 6,290,575 3.8234 1.946 1.934 1.946 1.934 1.972 3,233,419 1.9455 -1.29%
2006-07-12 0 3.875 3.850 3.875 3.825 3.875 1,273,600 4,916,860 3.8606 1.972 1.959 1.972 1.946 1.972 2,502,962 1.9644 -0.64%
2006-07-11 0 3.900 3.875 3.900 3.875 3.900 1,064,000 4,128,660 3.8803 1.984 1.972 1.984 1.972 1.984 2,091,042 1.9745 0.00%
2006-07-10 0 3.900 3.875 3.900 3.850 3.900 1,032,000 3,997,760 3.8738 1.984 1.972 1.984 1.959 1.984 2,028,154 1.9711 0.65%
2006-07-07 0 3.875 3.875 3.900 3.850 3.950 1,142,857 4,435,975 3.8815 1.972 1.972 1.984 1.959 2.010 2,246,017 1.9750 0.00%
2006-07-06 0 3.875 3.875 3.900 3.750 3.900 966,400 3,705,000 3.8338 1.972 1.972 1.984 1.908 1.984 1,899,232 1.9508 0.65%
2006-07-05 0 3.850 3.825 3.850 3.825 3.900 1,500,690 5,797,588 3.8633 1.959 1.946 1.959 1.946 1.984 2,949,254 1.9658 -1.28%
2006-07-04 0 3.900 3.900 3.925 3.850 3.950 1,272,778 4,959,360 3.8965 1.984 1.984 1.997 1.959 2.010 2,501,346 1.9827 -0.64%
2006-07-03 0 3.925 3.900 3.925 3.850 3.925 2,448,866 9,534,589 3.8935 1.997 1.984 1.997 1.959 1.997 4,812,671 1.9811 1.95%
2006-06-30 0 3.850 3.850 3.875 3.800 3.900 3,136,766 12,078,284 3.8506 1.959 1.959 1.972 1.934 1.984 6,164,577 1.9593 3.36%
2006-06-29 0 3.725 3.725 3.750 3.700 3.750 1,182,267 4,402,418 3.7237 1.895 1.895 1.908 1.883 1.908 2,323,468 1.8948 1.36%
2006-06-28 0 3.675 3.675 3.700 3.625 3.700 475,200 1,745,560 3.6733 1.870 1.870 1.883 1.845 1.883 933,894 1.8691 -2.00%
2006-06-27 0 3.750 3.725 3.750 3.725 3.750 1,142,866 4,268,673 3.7351 1.908 1.895 1.908 1.895 1.908 2,246,035 1.9005 0.67%
2006-06-26 0 3.725 3.725 3.750 3.600 3.725 1,334,800 4,923,410 3.6885 1.895 1.895 1.908 1.832 1.895 2,623,236 1.8768 2.76%
2006-06-23 0 3.625 3.575 3.625 3.525 3.625 1,270,760 4,541,858 3.5741 1.845 1.819 1.845 1.794 1.845 2,497,380 1.8186 1.40%
2006-06-22 0 3.575 3.475 3.575 3.500 3.600 3,060,000 10,873,840 3.5535 1.819 1.768 1.819 1.781 1.832 6,013,711 1.8082 1.42%
2006-06-21 0 3.525 3.500 3.525 3.475 3.575 1,025,220 3,602,359 3.5137 1.794 1.781 1.794 1.768 1.819 2,014,829 1.7879 -0.70%
2006-06-20 0 3.550 3.500 3.550 3.500 3.575 944,800 3,336,280 3.5312 1.806 1.781 1.806 1.781 1.819 1,856,783 1.7968 -0.70%
2006-06-19 0 3.575 3.550 3.575 3.525 3.575 801,090 2,847,936 3.5551 1.819 1.806 1.819 1.794 1.819 1,574,354 1.8090 0.00%
2006-06-16 0 3.575 3.550 3.600 3.525 3.600 4,320,869 15,371,600 3.5575 1.819 1.806 1.832 1.794 1.832 8,491,653 1.8102 3.62%
2006-06-15 0 3.450 3.450 3.475 3.425 3.500 1,186,400 4,120,020 3.4727 1.755 1.755 1.768 1.743 1.781 2,331,591 1.7670 0.73%
2006-06-14 0 3.425 3.425 3.475 3.425 3.500 1,436,800 4,978,640 3.4651 1.743 1.743 1.768 1.743 1.781 2,823,693 1.7632 -0.72%
2006-06-13 0 3.450 3.425 3.450 3.425 3.525 1,778,206 6,160,847 3.4646 1.755 1.743 1.755 1.743 1.794 3,494,646 1.7629 -2.82%
2006-06-12 0 3.550 3.550 3.575 3.525 3.650 2,300,949 8,252,098 3.5864 1.806 1.806 1.819 1.794 1.857 4,521,975 1.8249 -2.07%
2006-06-09 0 3.625 3.600 3.625 3.575 3.650 1,385,592 4,993,074 3.6036 1.845 1.832 1.845 1.819 1.857 2,723,056 1.8336 0.69%
2006-06-08 0 3.600 3.575 3.600 3.575 3.800 6,386,252 23,289,825 3.6469 1.832 1.819 1.832 1.819 1.934 12,550,679 1.8557 -5.26%
2006-06-07 0 3.800 3.800 3.825 3.800 3.900 1,194,018 4,576,251 3.8326 1.934 1.934 1.946 1.934 1.984 2,346,562 1.9502 -1.94%
2006-06-06 0 3.875 3.875 3.900 3.800 3.900 1,594,400 6,141,080 3.8517 1.972 1.972 1.984 1.934 1.984 3,133,419 1.9599 -0.64%
2006-06-05 0 3.900 3.875 3.900 3.875 3.925 915,800 3,565,660 3.8935 1.984 1.972 1.984 1.972 1.997 1,799,790 1.9812 0.65%
2006-06-02 0 3.875 3.875 3.900 3.800 3.900 1,427,356 5,509,542 3.8600 1.972 1.972 1.984 1.934 1.984 2,805,133 1.9641 1.97%
2006-06-01 0 3.800 3.800 3.825 3.800 3.900 1,920,052 7,362,187 3.8344 1.934 1.934 1.946 1.934 1.984 3,773,411 1.9511 -2.56%
2006-05-30 0 3.900 3.875 3.925 3.875 3.925 2,168,876 8,448,837 3.8955 1.984 1.972 1.997 1.972 1.997 4,262,417 1.9822 -0.64%
2006-05-29 0 3.925 3.900 3.925 3.900 3.950 613,760 2,414,112 3.9333 1.997 1.984 1.997 1.984 2.010 1,206,201 2.0014 0.00%
2006-05-26 0 3.925 3.925 3.950 3.900 3.950 1,438,511 5,651,612 3.9288 1.997 1.997 2.010 1.984 2.010 2,827,056 1.9991 1.95%
2006-05-25 0 3.850 3.850 3.875 3.850 3.925 1,819,200 7,027,700 3.8631 1.959 1.959 1.972 1.959 1.997 3,575,210 1.9657 -1.91%
2006-05-24 0 3.925 3.900 3.925 3.900 3.975 1,364,266 5,356,204 3.9261 1.997 1.984 1.997 1.984 2.023 2,681,144 1.9977 0.00%
2006-05-23 0 3.925 3.900 3.925 3.900 3.975 2,843,597 11,178,302 3.9310 1.997 1.984 1.997 1.984 2.023 5,588,422 2.0003 0.64%
2006-05-22 0 3.900 3.900 3.925 3.900 4.100 4,690,915 18,680,653 3.9823 1.984 1.984 1.997 1.984 2.086 9,218,892 2.0263 -5.45%
2006-05-19 0 4.125 4.100 4.125 4.050 4.125 1,148,933 4,727,482 4.1147 2.099 2.086 2.099 2.061 2.099 2,257,958 2.0937 0.61%
2006-05-18 0 4.100 4.100 4.125 4.075 4.150 2,819,647 11,602,117 4.1147 2.086 2.086 2.099 2.074 2.112 5,541,354 2.0937 -1.80%
2006-05-17 0 4.175 4.150 4.175 4.125 4.200 6,867,866 28,521,822 4.1529 2.124 2.112 2.124 2.099 2.137 13,497,178 2.1132 0.00%
2006-05-16 0 4.175 4.150 4.175 4.100 4.225 4,659,290 19,415,661 4.1671 2.124 2.112 2.124 2.086 2.150 9,156,740 2.1204 -1.76%
2006-05-15 0 4.250 4.225 4.250 4.225 4.350 4,011,866 17,152,101 4.2753 2.163 2.150 2.163 2.150 2.213 7,884,381 2.1755 -3.95%
2006-05-12 0 4.425 4.400 4.425 4.300 4.425 5,627,442 24,692,456 4.3879 2.252 2.239 2.252 2.188 2.252 11,059,416 2.2327 -0.56%
2006-05-11 0 4.450 4.425 4.450 4.350 4.500 7,344,394 32,531,846 4.4295 2.264 2.252 2.264 2.213 2.290 14,433,682 2.2539 0.00%
2006-05-10 0 4.450 4.425 4.450 4.375 4.500 7,547,225 33,417,350 4.4278 2.264 2.252 2.264 2.226 2.290 14,832,299 2.2530 -0.56%
2006-05-09 0 4.475 4.475 4.500 4.450 4.550 9,591,637 43,081,207 4.4915 2.277 2.277 2.290 2.264 2.315 18,850,110 2.2855 -2.19%
2006-05-08 0 4.575 4.550 4.575 4.400 4.575 33,287,320 150,015,835 4.5067 2.328 2.315 2.328 2.239 2.328 65,418,411 2.2932 5.17%
2006-05-04 0 4.350 4.325 4.350 4.225 4.350 17,729,329 76,178,631 4.2968 2.213 2.201 2.213 2.150 2.213 34,842,833 2.1864 3.57%
2006-05-03 0 4.200 4.200 4.225 4.125 4.275 11,929,178 50,241,052 4.2116 2.137 2.137 2.150 2.099 2.175 23,443,998 2.1430 2.44%
2006-05-02 0 4.100 4.075 4.100 4.075 4.150 2,455,060 10,086,275 4.1084 2.086 2.074 2.086 2.074 2.112 4,824,844 2.0905 0.61%
2006-04-28 0 4.075 4.075 4.100 3.975 4.100 5,345,036 21,517,780 4.0258 2.074 2.074 2.086 2.023 2.086 10,504,413 2.0485 0.00%
2006-04-27 0 4.075 4.050 4.075 4.025 4.100 4,257,967 17,307,779 4.0648 2.074 2.061 2.074 2.048 2.086 8,368,034 2.0683 0.62%
2006-04-26 0 4.050 4.050 4.100 4.025 4.150 4,904,520 19,936,489 4.0649 2.061 2.061 2.086 2.048 2.112 9,638,682 2.0684 0.00%
2006-04-25 0 4.050 4.025 4.050 4.000 4.175 6,019,032 24,431,711 4.0591 2.061 2.048 2.061 2.035 2.124 11,828,994 2.0654 -2.41%
2006-04-24 0 4.150 4.125 4.175 4.125 4.300 5,759,822 24,037,455 4.1733 2.112 2.099 2.124 2.099 2.188 11,319,578 2.1235 -3.49%
2006-04-21 0 4.300 4.275 4.300 4.200 4.350 21,421,204 91,961,558 4.2930 2.188 2.175 2.188 2.137 2.213 42,098,347 2.1844 1.78%
2006-04-20 0 4.225 4.225 4.250 4.150 4.250 12,778,152 53,316,196 4.1724 2.150 2.150 2.163 2.112 2.163 25,112,457 2.1231 3.05%
2006-04-19 0 4.100 4.075 4.100 4.050 4.150 6,269,435 25,701,449 4.0995 2.086 2.074 2.086 2.061 2.112 12,321,102 2.0860 3.14%
2006-04-18 0 3.975 3.975 4.000 3.950 4.050 5,027,821 20,095,839 3.9969 2.023 2.023 2.035 2.010 2.061 9,881,002 2.0338 -1.85%
2006-04-13 0 4.050 4.050 4.075 4.000 4.125 4,541,733 18,297,975 4.0289 2.061 2.061 2.074 2.035 2.099 8,925,710 2.0500 0.62%
2006-04-12 0 4.025 4.000 4.025 4.000 4.075 2,210,934 8,948,809 4.0475 2.048 2.035 2.048 2.035 2.074 4,345,072 2.0595 -0.62%
2006-04-11 0 4.050 4.050 4.075 4.050 4.150 3,236,280 13,211,329 4.0823 2.061 2.061 2.074 2.061 2.112 6,360,148 2.0772 -1.22%
2006-04-10 0 4.100 4.100 4.125 4.100 4.175 2,344,602 9,681,479 4.1293 2.086 2.086 2.099 2.086 2.124 4,607,765 2.1011 -1.80%
2006-04-07 0 4.175 4.125 4.175 4.125 4.225 6,021,804 25,045,293 4.1591 2.124 2.099 2.124 2.099 2.150 11,834,442 2.1163 1.21%
2006-04-06 0 4.125 4.100 4.150 4.100 4.175 3,257,774 13,465,198 4.1333 2.099 2.086 2.112 2.086 2.124 6,402,390 2.1032 0.61%
2006-04-04 0 4.100 4.100 4.125 4.075 4.175 3,337,066 13,708,284 4.1079 2.086 2.086 2.099 2.074 2.124 6,558,220 2.0902 -0.61%
2006-04-03 0 4.125 4.100 4.125 4.025 4.125 2,669,964 10,918,410 4.0893 2.099 2.086 2.099 2.048 2.099 5,247,187 2.0808 2.48%
2006-03-31 0 4.025 4.025 4.050 4.025 4.125 1,365,024 5,556,091 4.0703 2.048 2.048 2.061 2.048 2.099 2,682,634 2.0711 -1.23%
2006-03-30 0 4.075 4.075 4.100 4.075 4.125 1,616,043 6,610,697 4.0907 2.074 2.074 2.086 2.074 2.099 3,175,953 2.0815 0.00%
2006-03-29 0 4.075 4.050 4.075 4.075 4.125 3,138,700 12,840,510 4.0910 2.074 2.061 2.074 2.074 2.099 6,168,378 2.0817 -1.81%
2006-03-28 0 4.150 4.125 4.150 4.125 4.175 1,250,212 5,194,641 4.1550 2.112 2.099 2.112 2.099 2.124 2,456,998 2.1142 -0.60%
2006-03-27 0 4.175 4.175 4.200 4.100 4.200 2,666,800 11,046,700 4.1423 2.124 2.124 2.137 2.086 2.137 5,240,969 2.1078 0.60%
2006-03-24 0 4.150 4.125 4.150 4.125 4.200 3,272,639 13,582,029 4.1502 2.112 2.099 2.112 2.099 2.137 6,431,604 2.1118 1.22%
2006-03-23 0 4.100 4.100 4.125 4.100 4.150 2,626,332 10,815,696 4.1182 2.086 2.086 2.099 2.086 2.112 5,161,439 2.0955 0.61%
2006-03-22 0 4.075 4.075 4.100 4.075 4.175 2,727,066 11,249,684 4.1252 2.074 2.074 2.086 2.074 2.124 5,359,408 2.0991 -2.98%
2006-03-21 0 4.200 4.175 4.200 4.175 4.250 1,745,358 7,317,731 4.1927 2.137 2.124 2.137 2.124 2.163 3,430,091 2.1334 -0.59%
2006-03-20 0 4.225 4.200 4.250 4.225 4.300 1,152,332 4,910,058 4.2610 2.150 2.137 2.163 2.150 2.188 2,264,638 2.1681 -1.17%
2006-03-17 0 4.275 4.225 4.275 4.150 4.350 4,591,769 19,414,542 4.2281 2.175 2.150 2.175 2.112 2.213 9,024,044 2.1514 3.01%
2006-03-16 0 4.150 4.125 4.150 4.125 4.250 1,911,090 7,992,410 4.1821 2.112 2.099 2.112 2.099 2.163 3,755,799 2.1280 -1.78%
2006-03-15 0 4.225 4.200 4.225 4.125 4.225 4,024,576 16,859,358 4.1891 2.150 2.137 2.150 2.099 2.150 7,909,359 2.1316 2.42%
2006-03-14 0 4.125 4.100 4.125 4.100 4.150 533,945 2,194,687 4.1103 2.099 2.086 2.099 2.086 2.112 1,049,344 2.0915 -0.60%
2006-03-13 0 4.150 4.125 4.150 4.100 4.150 2,074,608 8,568,619 4.1302 2.112 2.099 2.112 2.086 2.112 4,077,155 2.1016 1.84%
2006-03-10 0 4.075 4.050 4.075 4.050 4.075 1,771,568 7,199,579 4.0640 2.074 2.061 2.074 2.061 2.074 3,481,601 2.0679 0.00%
2006-03-09 0 4.075 4.075 4.100 4.000 4.100 1,642,572 6,688,865 4.0722 2.074 2.074 2.086 2.035 2.086 3,228,090 2.0721 1.24%
2006-03-08 0 4.025 4.025 4.050 3.950 4.125 5,013,400 20,183,650 4.0259 2.048 2.048 2.061 2.010 2.099 9,852,661 2.0485 -3.01%
2006-03-07 0 4.150 4.150 4.175 4.150 4.275 6,811,600 28,482,930 4.1815 2.112 2.112 2.124 2.112 2.175 13,386,600 2.1277 -2.92%
2006-03-06 0 4.275 4.275 4.300 4.275 4.300 1,595,782 6,841,253 4.2871 2.175 2.175 2.188 2.175 2.188 3,136,135 2.1814 -0.58%
2006-03-03 0 4.300 4.275 4.300 4.275 4.350 1,800,076 7,763,316 4.3128 2.188 2.175 2.188 2.175 2.213 3,537,627 2.1945 0.00%
2006-03-02 0 4.300 4.275 4.300 4.275 4.325 4,971,383 21,394,722 4.3036 2.188 2.175 2.188 2.175 2.201 9,770,086 2.1898 0.58%
2006-03-01 0 4.275 4.250 4.275 4.225 4.300 6,939,964 29,568,768 4.2607 2.175 2.163 2.175 2.150 2.188 13,638,870 2.1680 -1.16%
2006-02-28 0 4.325 4.300 4.325 4.300 4.400 5,196,766 22,463,390 4.3226 2.201 2.188 2.201 2.188 2.239 10,213,023 2.1995 -1.70%
2006-02-27 0 4.400 4.375 4.400 4.300 4.450 5,597,403 24,464,388 4.3707 2.239 2.226 2.239 2.188 2.264 11,000,381 2.2240 0.57%
2006-02-24 0 4.375 4.375 4.400 4.300 4.400 16,752,982 72,814,579 4.3464 2.226 2.226 2.239 2.188 2.239 32,924,052 2.2116 2.34%
2006-02-23 0 4.275 4.250 4.275 4.150 4.300 12,716,550 53,907,494 4.2392 2.175 2.163 2.175 2.112 2.188 24,991,393 2.1570 3.01%
2006-02-22 0 4.150 4.150 4.175 4.150 4.225 2,359,186 9,829,137 4.1663 2.112 2.112 2.124 2.112 2.150 4,636,426 2.1200 -1.78%
2006-02-21 0 4.225 4.200 4.225 4.175 4.250 7,082,399 29,797,679 4.2073 2.150 2.137 2.150 2.124 2.163 13,918,792 2.1408 -0.59%
2006-02-20 0 4.250 4.225 4.250 4.175 4.275 8,546,577 36,108,601 4.2249 2.163 2.150 2.163 2.124 2.175 16,796,290 2.1498 1.80%
2006-02-17 0 4.175 4.150 4.175 4.125 4.200 9,694,238 40,377,010 4.1651 2.124 2.112 2.124 2.099 2.137 19,051,749 2.1193 2.45%
2006-02-16 0 4.075 4.075 4.100 4.000 4.125 11,481,646 46,694,066 4.0668 2.074 2.074 2.086 2.035 2.099 22,564,479 2.0694 2.52%
2006-02-15 0 3.975 3.975 4.000 3.925 4.025 4,701,212 18,685,283 3.9746 2.023 2.023 2.035 1.997 2.048 9,239,128 2.0224 1.27%
2006-02-14 0 3.925 3.925 3.950 3.875 3.950 3,546,522 13,928,340 3.9273 1.997 1.997 2.010 1.972 2.010 6,969,856 1.9984 -0.63%
2006-02-13 0 3.950 3.950 3.975 3.925 4.000 2,934,216 11,592,391 3.9508 2.010 2.010 2.023 1.997 2.035 5,766,513 2.0103 -1.86%
2006-02-10 0 4.025 4.025 4.050 4.000 4.075 2,052,858 8,253,394 4.0204 2.048 2.048 2.061 2.035 2.074 4,034,410 2.0457 -1.23%
2006-02-09 0 4.075 4.075 4.100 4.025 4.125 2,689,893 10,933,922 4.0648 2.074 2.074 2.086 2.048 2.099 5,286,353 2.0683 0.00%
2006-02-08 0 4.075 4.075 4.100 4.050 4.125 4,658,205 19,039,187 4.0872 2.074 2.074 2.086 2.061 2.099 9,154,608 2.0797 -1.21%
2006-02-07 0 4.125 4.100 4.125 4.000 4.125 7,766,087 31,530,835 4.0601 2.099 2.086 2.099 2.035 2.099 15,262,420 2.0659 3.13%
2006-02-06 0 4.000 4.000 4.025 3.975 4.025 2,031,719 8,116,849 3.9951 2.035 2.035 2.048 2.023 2.048 3,992,867 2.0328 0.63%
2006-02-03 0 3.975 3.975 4.000 3.950 4.025 5,098,028 20,301,540 3.9822 2.023 2.023 2.035 2.010 2.048 10,018,977 2.0263 -1.85%
2006-02-02 0 4.050 4.050 4.075 3.925 4.075 7,568,829 30,410,440 4.0179 2.061 2.061 2.074 1.997 2.074 14,874,756 2.0444 3.18%
2006-02-01 0 3.925 3.925 3.950 3.875 3.950 4,528,198 17,744,212 3.9186 1.997 1.997 2.010 1.972 2.010 8,899,110 1.9939 0.64%
2006-01-27 0 3.900 3.900 3.925 3.850 3.925 4,589,160 17,840,342 3.8875 1.984 1.984 1.997 1.959 1.997 9,018,916 1.9781 1.30%
2006-01-26 0 3.850 3.825 3.850 3.825 3.875 5,286,600 20,333,400 3.8462 1.959 1.946 1.959 1.946 1.972 10,389,571 1.9571 0.00%
2006-01-25 0 3.850 3.850 3.875 3.850 3.925 2,481,800 9,609,465 3.8720 1.959 1.959 1.972 1.959 1.997 4,877,395 1.9702 -1.91%
2006-01-24 0 3.925 3.900 3.925 3.875 3.925 3,764,400 14,667,780 3.8964 1.997 1.984 1.997 1.972 1.997 7,398,044 1.9827 2.61%
2006-01-23 0 3.825 3.825 3.850 3.825 3.900 8,412,800 32,324,680 3.8423 1.946 1.946 1.959 1.946 1.984 16,533,383 1.9551 -3.77%
2006-01-20 0 3.975 3.950 3.975 3.950 4.050 2,418,601 9,609,559 3.9732 2.023 2.010 2.023 2.010 2.061 4,753,192 2.0217 -1.24%
2006-01-19 0 4.025 4.025 4.050 3.900 4.050 3,679,400 14,650,640 3.9818 2.048 2.048 2.061 1.984 2.061 7,230,997 2.0261 3.87%
2006-01-18 0 3.875 3.875 3.900 3.825 3.950 7,367,237 28,534,170 3.8731 1.972 1.972 1.984 1.946 2.010 14,478,574 1.9708 0.00%
2006-01-17 0 3.875 3.875 3.900 3.875 4.100 3,540,147 14,102,174 3.9835 1.972 1.972 1.984 1.972 2.086 6,957,328 2.0270 -4.32%
2006-01-16 0 4.050 4.025 4.050 3.975 4.075 5,477,660 22,004,272 4.0171 2.061 2.048 2.061 2.023 2.074 10,765,055 2.0440 0.00%
2006-01-13 0 4.050 4.050 4.075 4.000 4.075 4,480,744 18,052,515 4.0289 2.061 2.061 2.074 2.035 2.074 8,805,850 2.0501 -0.61%
2006-01-12 0 4.075 4.050 4.075 4.050 4.175 6,519,140 26,888,594 4.1246 2.074 2.061 2.074 2.061 2.124 12,811,839 2.0987 -1.81%
2006-01-11 0 4.150 4.150 4.175 4.100 4.175 8,278,832 34,352,308 4.1494 2.112 2.112 2.124 2.086 2.124 16,270,100 2.1114 0.61%
2006-01-10 0 4.125 4.125 4.150 4.075 4.225 9,516,497 39,453,489 4.1458 2.099 2.099 2.112 2.074 2.150 18,702,440 2.1095 0.00%
2006-01-09 0 4.125 4.125 4.150 4.125 4.250 10,566,672 44,232,106 4.1860 2.099 2.099 2.112 2.099 2.163 20,766,313 2.1300 0.00%
2006-01-06 0 4.125 4.125 4.150 3.975 4.150 14,665,452 59,846,234 4.0808 2.099 2.099 2.112 2.023 2.112 28,821,502 2.0764 4.43%
2006-01-05 0 3.950 3.950 3.975 3.850 4.000 14,006,292 55,170,800 3.9390 2.010 2.010 2.023 1.959 2.035 27,526,078 2.0043 2.60%
2006-01-04 0 3.850 3.825 3.850 3.800 3.900 9,523,760 36,649,488 3.8482 1.959 1.946 1.959 1.934 1.984 18,716,714 1.9581 1.99%
2006-01-03 0 3.775 3.750 3.775 3.750 3.800 1,541,920 5,826,740 3.7789 1.921 1.908 1.921 1.908 1.934 3,030,282 1.9228 0.67%
2005-12-30 0 3.750 3.725 3.750 3.725 3.750 883,040 3,302,310 3.7397 1.908 1.895 1.908 1.895 1.908 1,735,408 1.9029 0.00%
2005-12-29 0 3.750 3.725 3.775 3.725 3.775 1,713,560 6,429,198 3.7520 1.908 1.895 1.921 1.895 1.921 3,367,600 1.9091 -1.19%
2005-12-28 0 3.825 3.800 3.825 3.750 3.825 632,800 2,397,060 3.7880 1.931 1.918 1.931 1.893 1.931 1,253,451 1.9124 1.32%
2005-12-23 0 3.775 3.750 3.775 3.700 3.775 700,000 2,634,460 3.7635 1.906 1.893 1.906 1.868 1.906 1,386,561 1.9000 1.34%
2005-12-22 0 3.725 3.725 3.750 3.725 3.775 629,000 2,351,527 3.7385 1.881 1.881 1.893 1.881 1.906 1,245,924 1.8874 -0.67%
2005-12-21 0 3.750 3.750 3.775 3.725 3.775 1,631,880 6,130,642 3.7568 1.893 1.893 1.906 1.881 1.906 3,232,429 1.8966 -0.66%
2005-12-20 0 3.775 3.775 3.800 3.775 3.850 2,010,400 7,660,100 3.8102 1.906 1.906 1.918 1.906 1.944 3,982,202 1.9236 -1.31%
2005-12-19 0 3.825 3.800 3.825 3.800 3.850 1,201,460 4,573,140 3.8063 1.931 1.918 1.931 1.918 1.944 2,379,853 1.9216 -0.65%
2005-12-16 0 3.850 3.800 3.850 3.775 3.850 1,810,000 6,896,390 3.8102 1.944 1.918 1.944 1.906 1.944 3,585,250 1.9235 0.65%
2005-12-15 0 3.825 3.825 3.850 3.800 3.875 2,241,400 8,593,960 3.8342 1.931 1.931 1.944 1.918 1.956 4,439,767 1.9357 -0.65%
2005-12-14 0 3.850 3.800 3.850 3.775 3.875 2,859,400 10,898,670 3.8115 1.944 1.918 1.944 1.906 1.956 5,663,902 1.9242 -0.65%
2005-12-13 0 3.875 3.850 3.875 3.725 3.875 4,269,360 16,297,720 3.8174 1.956 1.944 1.956 1.881 1.956 8,456,752 1.9272 3.33%
2005-12-12 0 3.750 3.700 3.750 3.675 3.750 2,143,800 7,984,055 3.7243 1.893 1.868 1.893 1.855 1.893 4,246,441 1.8802 2.74%
2005-12-09 0 3.650 3.650 3.675 3.625 3.650 1,322,400 4,814,120 3.6404 1.843 1.843 1.855 1.830 1.843 2,619,411 1.8379 0.00%
2005-12-08 0 3.650 3.625 3.650 3.625 3.675 1,182,400 4,302,775 3.6390 1.843 1.830 1.843 1.830 1.855 2,342,099 1.8371 -0.68%
2005-12-07 0 3.675 3.675 3.700 3.650 3.675 2,068,000 7,584,120 3.6674 1.855 1.855 1.868 1.843 1.855 4,096,296 1.8515 0.00%
2005-12-06 0 3.675 3.675 3.700 3.650 3.725 2,313,600 8,505,460 3.6763 1.855 1.855 1.868 1.843 1.881 4,582,781 1.8560 -1.34%
2005-12-05 0 3.725 3.700 3.725 3.700 3.750 1,054,600 3,916,508 3.7137 1.881 1.868 1.881 1.868 1.893 2,088,953 1.8749 -0.67%
2005-12-02 0 3.750 3.725 3.750 3.700 3.800 2,582,740 9,699,637 3.7556 1.893 1.881 1.893 1.868 1.918 5,115,894 1.8960 0.00%
2005-12-01 0 3.750 3.750 3.775 3.700 3.775 3,490,400 13,019,560 3.7301 1.893 1.893 1.906 1.868 1.906 6,913,787 1.8831 0.00%
2005-11-30 0 3.750 3.725 3.750 3.750 3.825 1,824,164 6,890,999 3.7776 1.893 1.881 1.893 1.893 1.931 3,613,306 1.9071 -1.96%
2005-11-29 0 3.825 3.800 3.825 3.775 3.850 2,553,120 9,714,008 3.8048 1.931 1.918 1.931 1.906 1.944 5,057,222 1.9208 -1.29%
2005-11-28 0 3.875 3.850 3.875 3.800 3.900 4,428,144 17,099,844 3.8616 1.956 1.944 1.956 1.918 1.969 8,771,272 1.9495 1.31%
2005-11-25 0 3.825 3.800 3.850 3.750 3.850 5,219,840 19,816,106 3.7963 1.931 1.918 1.944 1.893 1.944 10,339,464 1.9166 2.00%
2005-11-24 0 3.750 3.725 3.750 3.700 3.750 4,608,800 17,167,700 3.7250 1.893 1.881 1.893 1.868 1.893 9,129,115 1.8805 2.04%
2005-11-23 0 3.675 3.650 3.675 3.600 3.700 5,134,000 18,785,190 3.6590 1.855 1.843 1.855 1.817 1.868 10,169,432 1.8472 3.52%
2005-11-22 0 3.550 3.550 3.575 3.550 3.600 915,200 3,268,420 3.5713 1.792 1.792 1.805 1.792 1.817 1,812,829 1.8029 -1.39%
2005-11-21 0 3.600 3.575 3.600 3.575 3.625 1,134,760 4,081,371 3.5967 1.817 1.805 1.817 1.805 1.830 2,247,734 1.8158 -0.69%
2005-11-18 0 3.625 3.600 3.625 3.575 3.625 1,825,160 6,573,069 3.6014 1.830 1.817 1.830 1.805 1.830 3,615,279 1.8181 0.69%
2005-11-17 0 3.600 3.575 3.600 3.525 3.600 1,665,600 5,917,700 3.5529 1.817 1.805 1.817 1.780 1.817 3,299,222 1.7937 2.13%
2005-11-16 0 3.525 3.525 3.550 3.525 3.600 1,506,600 5,328,965 3.5371 1.780 1.780 1.792 1.780 1.817 2,984,275 1.7857 -2.08%
2005-11-15 0 3.600 3.575 3.600 3.550 3.625 2,749,800 9,852,350 3.5829 1.817 1.805 1.817 1.792 1.830 5,446,806 1.8088 0.70%
2005-11-14 0 3.575 3.575 3.625 3.550 3.650 4,668,480 16,815,290 3.6019 1.805 1.805 1.830 1.792 1.843 9,247,329 1.8184 0.70%
2005-11-11 0 3.550 3.550 3.575 3.525 3.575 5,208,800 18,501,400 3.5520 1.792 1.792 1.805 1.780 1.805 10,317,596 1.7932 1.43%
2005-11-10 0 3.500 3.475 3.500 3.450 3.500 5,350,384 18,611,588 3.4786 1.767 1.754 1.767 1.742 1.767 10,598,045 1.7561 0.00%
2005-11-09 0 3.500 3.475 3.500 3.400 3.525 7,874,520 27,496,580 3.4918 1.767 1.754 1.767 1.716 1.780 15,597,856 1.7628 2.19%
2005-11-08 0 3.425 3.400 3.425 3.350 3.525 10,017,820 34,173,462 3.4113 1.729 1.716 1.729 1.691 1.780 19,843,307 1.7222 -3.52%
2005-11-07 0 3.550 3.525 3.550 3.525 3.650 5,469,960 19,462,388 3.5580 1.792 1.780 1.792 1.780 1.843 10,834,902 1.7963 -2.74%
2005-11-04 0 3.650 3.625 3.650 3.625 3.850 10,020,280 37,321,893 3.7246 1.843 1.830 1.843 1.830 1.944 19,848,179 1.8804 -1.35%
2005-11-03 1 - - - - - 0 0 - 1.868 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 1.868 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 1.868 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 1.868 - - - - 0 - 0.00%
2005-10-28 0 3.700 3.675 3.700 3.575 3.700 2,296,800 8,304,580 3.6157 1.868 1.855 1.868 1.805 1.868 4,549,503 1.8254 0.68%
2005-10-27 0 3.675 3.650 3.675 3.625 3.725 1,464,000 5,365,900 3.6652 1.855 1.843 1.855 1.830 1.881 2,899,892 1.8504 -2.00%
2005-10-26 0 3.750 3.725 3.750 3.625 3.775 3,933,280 14,478,564 3.6810 1.893 1.881 1.893 1.830 1.906 7,791,045 1.8584 -0.66%
2005-10-25 0 3.775 3.750 3.775 3.750 3.875 3,968,800 15,087,520 3.8015 1.906 1.893 1.906 1.893 1.956 7,861,403 1.9192 0.00%
2005-10-24 0 3.775 3.750 3.775 3.700 4.000 4,236,800 16,097,920 3.7995 1.906 1.893 1.906 1.868 2.019 8,392,257 1.9182 -4.43%
2005-10-21 0 3.950 3.925 3.950 3.825 3.950 2,633,600 10,241,560 3.8888 1.994 1.982 1.994 1.931 1.994 5,216,637 1.9632 1.28%
2005-10-20 0 3.900 3.875 3.900 3.850 4.000 3,739,400 14,714,385 3.9350 1.969 1.956 1.969 1.944 2.019 7,407,007 1.9865 0.65%
2005-10-19 0 3.875 3.850 3.875 3.800 3.950 5,676,000 21,730,920 3.8286 1.956 1.944 1.956 1.918 1.994 11,243,026 1.9328 -2.52%
2005-10-18 0 3.975 3.975 4.000 3.975 4.000 2,256,800 9,010,380 3.9925 2.007 2.007 2.019 2.007 2.019 4,470,271 2.0156 1.27%
2005-10-17 0 3.925 3.925 3.950 3.900 4.125 4,988,800 19,891,760 3.9873 1.982 1.982 1.994 1.969 2.082 9,881,819 2.0130 -3.09%
2005-10-14 0 4.050 4.050 4.075 4.000 4.200 6,954,400 28,357,355 4.0776 2.045 2.045 2.057 2.019 2.120 13,775,282 2.0586 -3.57%
2005-10-13 0 4.200 4.175 4.200 4.150 4.250 3,133,200 13,188,555 4.2093 2.120 2.108 2.120 2.095 2.146 6,206,245 2.1250 0.00%
2005-10-12 0 4.200 4.200 4.225 4.200 4.425 4,548,000 19,576,500 4.3044 2.120 2.120 2.133 2.120 2.234 9,008,682 2.1731 -4.00%
2005-10-10 0 4.375 4.375 4.400 4.350 4.425 1,715,200 7,528,022 4.3890 2.209 2.209 2.221 2.196 2.234 3,397,470 2.2158 -0.57%
2005-10-07 0 4.400 4.375 4.400 4.350 4.450 3,832,900 16,895,113 4.4079 2.221 2.209 2.221 2.196 2.247 7,592,212 2.2253 1.73%
2005-10-06 0 4.325 4.325 4.350 4.275 4.400 8,872,000 38,418,060 4.3303 2.183 2.183 2.196 2.158 2.221 17,573,665 2.1861 -3.89%
2005-10-05 0 4.500 4.500 4.525 4.500 4.650 6,734,800 30,771,040 4.5690 2.272 2.272 2.284 2.272 2.348 13,340,298 2.3066 -3.74%
2005-10-04 0 4.675 4.650 4.675 4.550 4.700 12,566,400 58,412,920 4.6483 2.360 2.348 2.360 2.297 2.373 24,891,536 2.3467 2.75%
2005-10-03 0 4.550 4.525 4.550 4.375 4.550 6,985,400 31,254,935 4.4743 2.297 2.284 2.297 2.209 2.297 13,836,687 2.2588 4.00%
2005-09-30 0 4.375 4.375 4.400 4.250 4.400 7,170,400 31,077,490 4.3341 2.209 2.209 2.221 2.146 2.221 14,203,135 2.1881 3.55%
2005-09-29 0 4.225 4.225 4.250 4.150 4.400 11,446,896 48,375,136 4.2260 2.133 2.133 2.146 2.095 2.221 22,674,022 2.1335 -3.98%
2005-09-28 0 4.400 4.375 4.400 4.375 4.425 4,675,200 20,563,920 4.3985 2.221 2.209 2.221 2.209 2.234 9,260,640 2.2206 0.00%
2005-09-27 0 4.400 4.375 4.400 4.375 4.475 2,877,600 12,765,060 4.4360 2.221 2.209 2.221 2.209 2.259 5,699,953 2.2395 -1.12%
2005-09-26 0 4.450 4.425 4.450 4.400 4.450 2,685,600 11,902,880 4.4321 2.247 2.234 2.247 2.221 2.247 5,319,639 2.2375 0.00%
2005-09-23 0 4.450 4.425 4.450 4.425 4.500 1,956,800 8,713,300 4.4528 2.247 2.234 2.247 2.234 2.272 3,876,031 2.2480 -0.56%
2005-09-22 0 4.475 4.450 4.475 4.400 4.500 2,853,520 12,748,965 4.4678 2.259 2.247 2.259 2.221 2.272 5,652,255 2.2556 0.56%
2005-09-21 0 4.450 4.425 4.450 4.425 4.550 14,531,600 65,116,680 4.4810 2.247 2.234 2.247 2.234 2.297 28,784,206 2.2622 0.56%
2005-09-20 0 4.425 4.400 4.425 4.350 4.475 12,295,200 54,540,800 4.4359 2.234 2.221 2.234 2.196 2.259 24,354,343 2.2395 0.57%
2005-09-16 0 4.400 4.375 4.400 4.350 4.525 17,373,240 76,426,201 4.3991 2.221 2.209 2.221 2.196 2.284 34,412,929 2.2209 -2.76%
2005-09-15 0 4.525 4.525 4.550 4.500 4.600 9,703,060 43,973,601 4.5319 2.284 2.284 2.297 2.272 2.322 19,219,830 2.2879 -1.09%
2005-09-14 0 4.575 4.575 4.600 4.550 4.725 23,560,160 108,479,776 4.6044 2.310 2.310 2.322 2.297 2.385 46,667,986 2.3245 -2.14%
2005-09-13 0 4.675 4.650 4.675 4.625 4.800 17,215,500 80,920,400 4.7004 2.360 2.348 2.360 2.335 2.423 34,100,478 2.3730 -2.60%
2005-09-12 0 4.800 4.775 4.800 4.725 5.200 17,624,204 85,748,435 4.8654 2.423 2.411 2.423 2.385 2.625 34,910,039 2.4563 -5.88%
2005-09-09 0 5.100 5.050 5.100 5.000 5.100 2,377,400 12,034,715 5.0621 2.575 2.549 2.575 2.524 2.575 4,709,156 2.5556 0.00%
2005-09-08 0 5.100 5.050 5.100 5.050 5.150 3,178,400 16,182,560 5.0914 2.575 2.549 2.575 2.549 2.600 6,295,778 2.5704 -0.97%
2005-09-07 0 5.150 5.100 5.150 5.100 5.300 2,159,340 11,185,704 5.1801 2.600 2.575 2.600 2.575 2.676 4,277,223 2.6152 -0.96%
2005-09-06 0 5.200 5.200 5.250 5.150 5.350 3,184,000 16,718,280 5.2507 2.625 2.625 2.650 2.600 2.701 6,306,870 2.6508 -1.89%
2005-09-05 0 5.300 5.250 5.300 5.200 5.350 2,192,760 11,530,168 5.2583 2.676 2.650 2.676 2.625 2.701 4,343,421 2.6546 -0.93%
2005-09-02 0 5.350 5.350 5.400 5.200 5.400 5,118,000 27,199,520 5.3145 2.701 2.701 2.726 2.625 2.726 10,137,739 2.6830 1.90%
2005-09-01 0 5.250 5.200 5.250 5.150 5.250 2,462,340 12,819,031 5.2060 2.650 2.625 2.650 2.600 2.650 4,877,405 2.6282 1.94%
2005-08-31 0 5.150 5.100 5.150 5.050 5.150 3,857,400 19,638,550 5.0911 2.600 2.575 2.600 2.549 2.600 7,640,741 2.5702 0.00%
2005-08-30 0 5.150 5.150 5.200 5.100 5.200 4,173,600 21,472,680 5.1449 2.600 2.600 2.625 2.575 2.625 8,267,071 2.5974 0.00%
2005-08-29 0 5.150 5.100 5.150 5.150 5.200 3,191,040 16,442,368 5.1527 2.600 2.575 2.600 2.600 2.625 6,320,815 2.6013 -2.83%
2005-08-26 0 5.300 5.250 5.300 5.150 5.300 1,627,360 8,491,400 5.2179 2.676 2.650 2.676 2.600 2.676 3,223,476 2.6342 1.92%
2005-08-25 0 5.200 5.150 5.200 5.150 5.200 1,031,600 5,339,280 5.1757 2.625 2.600 2.625 2.600 2.625 2,043,394 2.6129 0.00%
2005-08-24 0 5.200 5.150 5.200 5.100 5.200 987,400 5,084,710 5.1496 2.625 2.600 2.625 2.575 2.625 1,955,843 2.5998 0.00%
2005-08-23 0 5.200 5.150 5.200 5.100 5.350 3,516,998 18,271,050 5.1951 2.625 2.600 2.625 2.575 2.701 6,966,473 2.6227 -1.89%
2005-08-22 0 5.300 5.300 5.350 5.250 5.300 1,007,040 5,314,992 5.2778 2.676 2.676 2.701 2.650 2.676 1,994,746 2.6645 1.92%
2005-08-19 0 5.200 5.200 5.250 5.200 5.350 4,450,000 23,385,940 5.2553 2.625 2.625 2.650 2.625 2.701 8,814,564 2.6531 -2.80%
2005-08-18 0 5.350 5.300 5.350 5.250 5.450 3,885,400 20,737,610 5.3373 2.701 2.676 2.701 2.650 2.751 7,696,204 2.6945 -1.83%
2005-08-17 0 5.450 5.400 5.450 5.350 5.450 2,416,656 13,109,232 5.4245 2.751 2.726 2.751 2.701 2.751 4,786,914 2.7386 0.93%
2005-08-16 0 5.400 5.350 5.400 5.350 5.400 1,422,000 7,670,280 5.3940 2.726 2.701 2.726 2.701 2.726 2,816,699 2.7231 0.00%
2005-08-15 0 5.400 5.400 5.450 5.350 5.450 2,703,204 14,574,541 5.3916 2.726 2.726 2.751 2.701 2.751 5,354,509 2.7219 -0.92%
2005-08-12 0 5.450 5.400 5.450 5.400 5.550 1,563,400 8,518,460 5.4487 2.751 2.726 2.751 2.726 2.802 3,096,784 2.7507 -1.80%
2005-08-11 0 5.550 5.450 5.550 5.350 5.550 6,638,960 36,210,396 5.4542 2.802 2.751 2.802 2.701 2.802 13,150,458 2.7535 3.74%
2005-08-10 0 5.350 5.350 5.400 5.300 5.450 5,931,460 31,966,992 5.3894 2.701 2.701 2.726 2.676 2.751 11,749,041 2.7208 0.00%
2005-08-09 0 5.350 5.300 5.350 5.300 5.500 6,660,400 35,979,820 5.4021 2.701 2.676 2.701 2.676 2.777 13,192,926 2.7272 -2.73%
2005-08-08 0 5.500 5.450 5.500 5.450 5.600 5,124,800 28,232,440 5.5090 2.777 2.751 2.777 2.751 2.827 10,151,208 2.7812 -1.79%
2005-08-05 0 5.600 5.550 5.600 5.500 5.650 4,617,600 25,634,560 5.5515 2.827 2.802 2.827 2.777 2.852 9,146,546 2.8026 -0.88%
2005-08-04 0 5.650 5.650 5.700 5.600 5.750 3,642,820 20,598,809 5.6546 2.852 2.852 2.878 2.827 2.903 7,215,701 2.8547 0.36%
2005-08-03 0 5.700 5.700 5.750 5.600 5.800 7,672,880 43,874,190 5.7181 2.842 2.842 2.867 2.792 2.892 15,387,416 2.8513 1.79%
2005-08-02 0 5.600 5.600 5.650 5.600 5.700 3,803,360 21,464,768 5.6436 2.792 2.792 2.817 2.792 2.842 7,627,368 2.8142 -2.61%
2005-08-01 0 5.750 5.700 5.750 5.550 5.750 4,519,800 25,661,730 5.6776 2.867 2.842 2.867 2.767 2.867 9,064,138 2.8311 2.68%
2005-07-29 0 5.600 5.550 5.600 5.550 5.650 2,373,520 13,292,384 5.6003 2.792 2.767 2.792 2.767 2.817 4,759,926 2.7926 -0.88%
2005-07-28 0 5.650 5.600 5.650 5.600 5.650 3,250,400 18,321,900 5.6368 2.817 2.792 2.817 2.792 2.817 6,518,446 2.8108 0.00%
2005-07-27 0 5.650 5.600 5.650 5.600 5.700 2,757,600 15,552,360 5.6398 2.817 2.792 2.817 2.792 2.842 5,530,171 2.8123 0.00%
2005-07-26 0 5.650 5.600 5.650 5.500 5.650 3,995,760 22,281,848 5.5764 2.817 2.792 2.817 2.743 2.817 8,013,213 2.7806 0.89%
2005-07-25 0 5.600 5.600 5.650 5.600 5.800 3,995,508 22,651,023 5.6691 2.792 2.792 2.817 2.792 2.892 8,012,707 2.8269 -1.75%
2005-07-22 0 5.700 5.650 5.700 5.500 5.700 7,043,104 39,580,115 5.6197 2.842 2.817 2.842 2.743 2.842 14,124,445 2.8022 2.70%
2005-07-21 0 5.550 5.500 5.550 5.500 5.650 3,974,420 22,075,671 5.5544 2.767 2.743 2.767 2.743 2.817 7,970,417 2.7697 -1.77%
2005-07-20 0 5.650 5.600 5.650 5.500 5.800 9,773,984 55,106,202 5.6380 2.817 2.792 2.817 2.743 2.892 19,601,031 2.8114 -0.88%
2005-07-19 0 5.700 5.700 5.750 5.500 5.850 28,170,840 161,692,502 5.7397 2.842 2.842 2.867 2.743 2.917 56,494,618 2.8621 2.70%
2005-07-18 0 5.550 5.550 5.600 5.350 5.600 11,476,856 62,949,080 5.4849 2.767 2.767 2.792 2.668 2.792 23,016,019 2.7350 3.74%
2005-07-15 0 5.350 5.350 5.400 5.300 5.450 3,501,520 18,847,324 5.3826 2.668 2.668 2.693 2.643 2.718 7,022,050 2.6840 -0.93%
2005-07-14 0 5.400 5.350 5.400 5.300 5.400 7,623,713 40,856,005 5.3591 2.693 2.668 2.693 2.643 2.693 15,288,815 2.6723 1.89%
2005-07-13 0 5.300 5.300 5.350 5.200 5.300 2,761,320 14,511,162 5.2552 2.643 2.643 2.668 2.593 2.643 5,537,631 2.6205 1.92%
2005-07-12 0 5.200 5.150 5.200 5.150 5.300 1,963,200 10,180,760 5.1858 2.593 2.568 2.593 2.568 2.643 3,937,058 2.5859 -1.89%
2005-07-11 0 5.300 5.250 5.300 5.200 5.300 2,053,240 10,761,188 5.2411 2.643 2.618 2.643 2.593 2.643 4,117,627 2.6134 1.92%
2005-07-08 0 5.200 5.150 5.200 5.100 5.250 3,678,240 18,979,240 5.1599 2.593 2.568 2.593 2.543 2.618 7,376,449 2.5730 -0.95%
2005-07-07 0 5.250 5.200 5.250 5.200 5.350 2,622,960 13,771,592 5.2504 2.618 2.593 2.618 2.593 2.668 5,260,160 2.6181 -2.78%
2005-07-06 0 5.400 5.300 5.400 5.200 5.450 7,353,456 39,368,488 5.3537 2.693 2.643 2.693 2.593 2.718 14,746,834 2.6696 3.85%
2005-07-05 0 5.200 5.150 5.200 5.200 5.250 2,058,400 10,735,240 5.2153 2.593 2.568 2.593 2.593 2.618 4,127,975 2.6006 -1.89%
2005-07-04 0 5.300 5.250 5.300 5.200 5.300 1,624,076 8,509,653 5.2397 2.643 2.618 2.643 2.593 2.643 3,256,969 2.6128 0.95%
2005-06-30 0 5.250 5.200 5.250 5.200 5.300 2,151,600 11,249,460 5.2284 2.618 2.593 2.618 2.593 2.643 4,314,881 2.6071 -0.94%
2005-06-29 0 5.300 5.250 5.300 5.250 5.350 2,153,600 11,450,680 5.3170 2.643 2.618 2.643 2.618 2.668 4,318,892 2.6513 -0.93%
2005-06-28 0 5.350 5.300 5.350 5.300 5.450 3,552,080 18,995,892 5.3478 2.668 2.643 2.668 2.643 2.718 7,123,444 2.6667 -0.93%
2005-06-27 0 5.400 5.350 5.400 5.300 5.400 3,589,440 19,136,976 5.3315 2.693 2.668 2.693 2.643 2.693 7,198,367 2.6585 0.93%
2005-06-24 0 5.350 5.300 5.350 5.250 5.350 4,319,500 22,955,130 5.3143 2.668 2.643 2.668 2.618 2.668 8,662,450 2.6500 -0.93%
2005-06-23 0 5.400 5.350 5.400 5.250 5.450 13,007,128 69,496,967 5.3430 2.693 2.668 2.693 2.618 2.718 26,084,871 2.6643 2.86%
2005-06-22 0 5.250 5.250 5.300 5.100 5.300 11,749,600 61,115,360 5.2015 2.618 2.618 2.643 2.543 2.643 23,562,988 2.5937 2.94%
2005-06-21 0 5.100 5.050 5.100 5.000 5.100 7,046,880 35,373,072 5.0197 2.543 2.518 2.543 2.493 2.543 14,132,017 2.5030 0.99%
2005-06-20 0 5.050 5.000 5.050 5.000 5.100 1,081,600 5,456,400 5.0447 2.518 2.493 2.518 2.493 2.543 2,169,072 2.5155 0.00%
2005-06-17 0 5.050 5.000 5.050 5.000 5.100 1,678,500 8,477,625 5.0507 2.518 2.493 2.518 2.493 2.543 3,366,113 2.5185 0.00%
2005-06-16 0 5.050 5.000 5.050 5.000 5.050 2,169,600 10,874,560 5.0122 2.518 2.493 2.518 2.493 2.518 4,350,979 2.4993 0.00%
2005-06-15 0 5.050 5.050 5.100 5.050 5.100 1,064,300 5,388,388 5.0628 2.518 2.518 2.543 2.518 2.543 2,134,378 2.5246 -0.98%
2005-06-14 0 5.100 5.050 5.100 5.050 5.100 2,534,700 12,917,285 5.0962 2.543 2.518 2.543 2.518 2.543 5,083,161 2.5412 0.00%
2005-06-13 0 5.100 5.050 5.100 5.050 5.100 1,435,440 7,276,762 5.0694 2.543 2.518 2.543 2.518 2.543 2,878,673 2.5278 0.99%
2005-06-10 0 5.050 5.000 5.050 5.050 5.100 3,637,908 18,425,597 5.0649 2.518 2.493 2.518 2.518 2.543 7,295,566 2.5256 0.00%
2005-06-09 0 5.050 5.000 5.050 4.975 5.100 6,836,300 34,337,030 5.0228 2.518 2.493 2.518 2.481 2.543 13,709,714 2.5046 -0.98%
2005-06-08 0 5.100 5.100 5.150 5.100 5.150 1,477,625 7,538,084 5.1015 2.543 2.543 2.568 2.543 2.568 2,963,272 2.5438 0.00%
2005-06-07 0 5.100 5.050 5.100 5.050 5.150 1,119,936 5,710,933 5.0993 2.543 2.518 2.543 2.518 2.568 2,245,952 2.5428 0.99%
2005-06-06 0 5.050 5.000 5.050 5.000 5.100 2,088,800 10,552,840 5.0521 2.518 2.493 2.518 2.493 2.543 4,188,940 2.5192 0.00%
2005-06-03 0 5.050 5.050 5.100 5.050 5.100 420,800 2,131,160 5.0645 2.518 2.518 2.543 2.518 2.543 843,885 2.5254 -0.98%
2005-06-02 0 5.100 5.050 5.100 5.050 5.150 1,332,796 6,812,438 5.1114 2.543 2.518 2.543 2.518 2.568 2,672,828 2.5488 0.00%
2005-06-01 0 5.100 5.050 5.100 5.050 5.100 585,600 2,983,360 5.0945 2.543 2.518 2.543 2.518 2.543 1,174,379 2.5404 -0.97%
2005-05-31 0 5.150 5.100 5.150 5.100 5.150 945,600 4,854,360 5.1336 2.568 2.543 2.568 2.543 2.568 1,896,334 2.5599 0.00%
2005-05-30 0 5.150 5.100 5.150 5.100 5.150 1,972,960 10,151,356 5.1452 2.568 2.543 2.568 2.543 2.568 3,956,631 2.5657 0.98%
2005-05-27 0 5.100 5.100 5.150 5.050 5.150 2,741,400 14,013,250 5.1117 2.543 2.543 2.568 2.518 2.568 5,497,683 2.5489 0.99%
2005-05-26 0 5.050 5.000 5.050 5.000 5.050 2,650,400 13,291,520 5.0149 2.518 2.493 2.518 2.493 2.518 5,315,189 2.5007 0.00%
2005-05-25 0 5.050 5.000 5.050 5.000 5.100 1,804,680 9,112,550 5.0494 2.518 2.493 2.518 2.493 2.543 3,619,158 2.5179 -1.94%
2005-05-24 0 5.150 5.100 5.150 5.100 5.150 342,400 1,751,000 5.1139 2.568 2.543 2.568 2.543 2.568 686,659 2.5500 0.00%
2005-05-23 0 5.150 5.100 5.150 5.050 5.150 1,378,656 7,036,634 5.1040 2.568 2.543 2.568 2.518 2.568 2,764,797 2.5451 0.98%
2005-05-20 0 5.100 5.100 5.150 5.050 5.100 1,004,640 5,113,572 5.0900 2.543 2.543 2.568 2.518 2.543 2,014,734 2.5381 0.99%
2005-05-19 0 5.050 5.000 5.050 5.000 5.200 3,675,016 18,714,711 5.0924 2.518 2.493 2.518 2.493 2.593 7,369,984 2.5393 -1.94%
2005-05-18 0 5.150 5.100 5.150 5.100 5.200 1,313,800 6,748,580 5.1367 2.568 2.543 2.568 2.543 2.593 2,634,733 2.5614 0.98%
2005-05-17 0 5.100 5.100 5.150 5.100 5.300 3,172,000 16,375,680 5.1626 2.543 2.543 2.568 2.543 2.643 6,361,221 2.5743 -3.77%
2005-05-13 0 5.300 5.250 5.300 5.250 5.300 1,514,760 8,003,196 5.2835 2.643 2.618 2.643 2.618 2.643 3,037,744 2.6346 0.00%
2005-05-12 0 5.300 5.250 5.300 5.250 5.350 2,537,600 13,454,800 5.3022 2.643 2.618 2.643 2.618 2.668 5,088,977 2.6439 0.95%
2005-05-11 0 5.250 5.250 5.300 5.200 5.250 3,453,000 18,091,200 5.2393 2.618 2.618 2.643 2.593 2.618 6,924,746 2.6125 0.00%
2005-05-10 0 5.250 5.250 5.300 5.250 5.300 2,293,188 12,122,318 5.2862 2.618 2.618 2.643 2.618 2.643 4,598,826 2.6360 0.00%
2005-05-09 0 5.250 5.250 5.300 5.250 5.300 1,144,800 6,027,960 5.2655 2.618 2.618 2.643 2.618 2.643 2,295,815 2.6256 -0.94%
2005-05-06 0 5.300 5.250 5.300 5.250 5.350 1,507,600 7,993,640 5.3022 2.643 2.618 2.643 2.618 2.668 3,023,385 2.6439 -0.93%
2005-05-05 0 5.350 5.300 5.350 5.200 5.350 4,306,480 22,871,008 5.3108 2.668 2.643 2.668 2.593 2.668 8,636,340 2.6482 0.94%
2005-05-04 0 5.300 5.250 5.300 5.300 5.400 2,792,616 14,918,763 5.3422 2.643 2.618 2.643 2.643 2.693 5,600,393 2.6639 -1.85%
2005-05-03 0 5.400 5.350 5.400 5.350 5.450 6,858,528 37,080,956 5.4065 2.693 2.668 2.693 2.668 2.718 13,754,291 2.6960 0.00%
2005-04-29 0 5.400 5.350 5.400 5.250 5.400 5,190,800 27,643,100 5.3254 2.693 2.668 2.693 2.618 2.693 10,409,781 2.6555 0.93%
2005-04-28 0 5.350 5.300 5.350 5.300 5.400 4,823,360 25,863,384 5.3621 2.668 2.643 2.668 2.643 2.693 9,672,906 2.6738 0.94%
2005-04-27 0 5.300 5.300 5.350 5.250 5.350 5,014,800 26,622,720 5.3088 2.643 2.643 2.668 2.618 2.668 10,056,825 2.6472 -0.93%
2005-04-26 0 5.350 5.300 5.350 5.150 5.400 12,960,904 68,607,691 5.2934 2.668 2.643 2.668 2.568 2.693 25,992,172 2.6396 3.88%
2005-04-25 0 5.150 5.150 5.200 5.100 5.200 1,873,984 9,646,120 5.1474 2.568 2.568 2.593 2.543 2.593 3,758,142 2.5667 0.98%
2005-04-22 0 5.100 5.100 5.150 5.050 5.150 2,580,000 13,147,600 5.0960 2.543 2.543 2.568 2.518 2.568 5,174,007 2.5411 0.99%
2005-04-21 0 5.050 5.000 5.050 4.975 5.050 2,126,400 10,658,780 5.0126 2.518 2.493 2.518 2.481 2.518 4,264,344 2.4995 0.00%
2005-04-20 0 5.050 5.000 5.050 5.000 5.100 1,725,600 8,691,400 5.0367 2.518 2.493 2.518 2.493 2.543 3,460,568 2.5116 0.00%
2005-04-19 0 5.050 5.000 5.050 5.000 5.050 1,196,000 6,034,560 5.0456 2.518 2.493 2.518 2.493 2.518 2,398,493 2.5160 1.00%
2005-04-18 0 5.000 4.975 5.000 4.950 5.050 4,431,440 22,135,196 4.9950 2.493 2.481 2.493 2.468 2.518 8,886,938 2.4908 -1.96%
2005-04-15 0 5.100 5.050 5.100 5.050 5.150 2,208,000 11,174,400 5.0609 2.543 2.518 2.543 2.518 2.568 4,427,987 2.5236 -0.97%
2005-04-14 0 5.150 5.100 5.150 5.100 5.200 3,116,820 16,088,780 5.1619 2.568 2.543 2.568 2.543 2.593 6,250,561 2.5740 -0.96%
2005-04-13 0 5.200 5.200 5.250 5.050 5.250 7,782,600 40,098,285 5.1523 2.593 2.593 2.618 2.518 2.618 15,607,451 2.5692 4.00%
2005-04-12 0 5.000 5.000 5.050 5.000 5.100 1,371,200 6,928,552 5.0529 2.493 2.493 2.518 2.493 2.543 2,749,844 2.5196 -0.99%
2005-04-11 0 5.050 5.050 5.100 5.050 5.100 1,901,400 9,604,035 5.0510 2.518 2.518 2.543 2.518 2.543 3,813,123 2.5187 0.00%
2005-04-08 0 5.050 5.000 5.050 4.975 5.100 6,152,080 30,913,420 5.0249 2.518 2.493 2.518 2.481 2.543 12,337,559 2.5056 2.02%
2005-04-07 0 4.950 4.950 4.975 4.950 4.975 2,248,400 11,143,940 4.9564 2.468 2.468 2.481 2.468 2.481 4,509,006 2.4715 -0.50%
2005-04-06 0 4.975 4.950 4.975 4.950 5.050 5,618,800 27,919,760 4.9690 2.481 2.468 2.481 2.468 2.518 11,268,104 2.4778 -1.49%
2005-04-04 0 5.050 5.050 5.100 4.975 5.100 2,840,320 14,313,744 5.0395 2.518 2.518 2.543 2.481 2.543 5,696,060 2.5129 1.00%
2005-04-01 0 5.000 4.975 5.000 4.950 5.000 2,281,600 11,355,200 4.9769 2.493 2.481 2.493 2.468 2.493 4,575,587 2.4817 0.50%
2005-03-31 0 4.975 4.950 4.975 4.875 5.100 7,742,800 38,521,530 4.9751 2.481 2.468 2.481 2.431 2.543 15,527,635 2.4808 -1.49%
2005-03-30 1 - - - - - 0 0 - 2.518 - - - - 0 - 0.00%
2005-03-29 0 5.050 5.000 5.050 5.000 5.100 2,919,280 14,679,632 5.0285 2.518 2.493 2.518 2.493 2.543 5,854,409 2.5074 0.00%
2005-03-24 0 5.050 5.050 5.100 5.000 5.100 1,255,200 6,365,770 5.0715 2.518 2.518 2.543 2.493 2.543 2,517,214 2.5289 0.00%
2005-03-23 0 5.050 5.050 5.100 4.975 5.100 5,147,160 25,923,324 5.0364 2.518 2.518 2.543 2.481 2.543 10,322,264 2.5114 0.00%
2005-03-22 0 5.050 5.050 5.100 5.050 5.100 3,968,044 20,104,578 5.0666 2.518 2.518 2.543 2.518 2.543 7,957,630 2.5265 -1.94%
2005-03-21 0 5.150 5.100 5.150 5.100 5.200 2,018,560 10,395,320 5.1499 2.568 2.543 2.568 2.543 2.593 4,048,079 2.5680 0.98%
2005-03-18 0 5.100 5.100 5.150 5.100 5.250 2,728,000 14,083,640 5.1626 2.543 2.543 2.568 2.543 2.618 5,470,810 2.5743 -1.92%
2005-03-17 0 5.200 5.150 5.200 5.150 5.250 2,176,800 11,277,200 5.1806 2.593 2.568 2.593 2.568 2.618 4,365,418 2.5833 -0.95%
2005-03-16 0 5.250 5.200 5.250 5.050 5.250 4,258,400 22,058,880 5.1801 2.618 2.593 2.618 2.518 2.618 8,539,919 2.5830 3.96%
2005-03-15 0 5.050 5.050 5.100 5.050 5.150 5,076,336 25,830,983 5.0885 2.518 2.518 2.543 2.518 2.568 10,180,231 2.5374 -1.94%
2005-03-14 0 5.150 5.150 5.200 5.150 5.250 3,004,840 15,535,360 5.1701 2.568 2.568 2.593 2.568 2.618 6,025,993 2.5781 -1.90%
2005-03-11 0 5.250 5.200 5.250 5.150 5.300 4,248,200 22,137,560 5.2110 2.618 2.593 2.618 2.568 2.643 8,519,463 2.5985 1.94%
2005-03-10 0 5.150 5.100 5.150 5.050 5.250 4,419,600 22,766,140 5.1512 2.568 2.543 2.568 2.518 2.618 8,863,194 2.5686 -0.96%
2005-03-09 0 5.200 5.200 5.250 5.200 5.350 6,682,000 35,101,560 5.2532 2.593 2.593 2.618 2.593 2.668 13,400,276 2.6195 -0.95%
2005-03-08 0 5.250 5.250 5.300 5.050 5.300 6,758,400 34,924,360 5.1675 2.618 2.618 2.643 2.518 2.643 13,553,491 2.5768 3.96%
2005-03-07 0 5.050 5.050 5.100 5.050 5.150 5,322,400 27,227,710 5.1157 2.518 2.518 2.543 2.518 2.568 10,673,695 2.5509 0.00%
2005-03-04 0 5.050 5.050 5.100 4.975 5.250 11,322,400 57,410,450 5.0705 2.518 2.518 2.543 2.481 2.618 22,706,269 2.5284 -2.88%
2005-03-03 0 5.200 5.150 5.200 5.150 5.300 6,733,000 35,106,390 5.2141 2.593 2.568 2.593 2.568 2.643 13,502,553 2.6000 -0.95%
2005-03-02 0 5.250 5.250 5.300 5.200 5.400 6,400,800 33,798,600 5.2804 2.618 2.618 2.643 2.593 2.693 12,836,350 2.6330 -2.78%
2005-03-01 0 5.400 5.350 5.400 5.250 5.400 4,560,200 24,219,980 5.3112 2.693 2.668 2.693 2.618 2.693 9,145,157 2.6484 0.93%
2005-02-28 0 5.350 5.300 5.350 5.300 5.500 5,184,640 28,120,884 5.4239 2.668 2.643 2.668 2.643 2.743 10,397,427 2.7046 -1.83%
2005-02-25 0 5.450 5.400 5.450 5.400 5.550 4,655,440 25,360,568 5.4475 2.718 2.693 2.718 2.693 2.767 9,336,154 2.7164 -0.91%
2005-02-24 0 5.500 5.450 5.500 5.400 5.550 5,292,440 29,029,600 5.4851 2.743 2.718 2.743 2.693 2.767 10,613,612 2.7351 0.92%
2005-02-23 0 5.450 5.450 5.500 5.350 5.500 8,143,552 44,143,590 5.4207 2.718 2.718 2.743 2.668 2.743 16,331,315 2.7030 -1.80%
2005-02-22 0 5.550 5.500 5.550 5.500 5.700 11,460,088 63,866,655 5.5730 2.767 2.743 2.767 2.743 2.842 22,982,392 2.7789 -1.77%
2005-02-21 0 5.650 5.600 5.650 5.450 5.650 12,357,000 69,096,790 5.5917 2.817 2.792 2.817 2.718 2.817 24,781,086 2.7883 3.67%
2005-02-18 0 5.450 5.450 5.500 5.300 5.450 6,526,929 35,321,814 5.4117 2.718 2.718 2.743 2.643 2.718 13,089,292 2.6985 0.93%
2005-02-17 0 5.400 5.350 5.400 5.300 5.500 8,453,900 45,573,345 5.3908 2.693 2.668 2.693 2.643 2.743 16,953,696 2.6881 0.93%
2005-02-16 0 5.350 5.300 5.350 5.200 5.500 16,832,080 90,573,688 5.3810 2.668 2.643 2.668 2.593 2.743 33,755,541 2.6832 2.88%
2005-02-15 0 5.200 5.150 5.200 5.100 5.200 2,745,920 14,110,428 5.1387 2.593 2.568 2.593 2.543 2.593 5,506,747 2.5624 0.00%
2005-02-14 0 5.200 5.150 5.200 5.100 5.200 2,574,400 13,270,080 5.1546 2.593 2.568 2.593 2.543 2.593 5,162,776 2.5703 0.00%
2005-02-08 0 5.200 5.150 5.200 5.100 5.200 2,016,000 10,374,280 5.1460 2.593 2.568 2.593 2.543 2.593 4,042,945 2.5660 0.97%
2005-02-07 0 5.150 5.100 5.150 5.050 5.200 9,016,920 46,221,636 5.1261 2.568 2.543 2.568 2.518 2.593 18,082,793 2.5561 3.00%
2005-02-04 0 5.000 4.975 5.000 4.950 5.050 2,484,800 12,396,860 4.9891 2.493 2.481 2.493 2.468 2.518 4,983,090 2.4878 0.50%
2005-02-03 0 4.975 4.975 5.000 4.925 5.050 2,112,800 10,533,680 4.9856 2.481 2.481 2.493 2.456 2.518 4,237,070 2.4861 0.00%
2005-02-02 0 4.975 4.950 4.975 4.950 5.050 5,464,800 27,181,040 4.9738 2.481 2.468 2.481 2.468 2.518 10,959,268 2.4802 -1.49%
2005-02-01 0 5.050 5.000 5.050 4.950 5.150 6,497,800 32,699,890 5.0325 2.518 2.493 2.518 2.468 2.568 13,030,876 2.5094 -1.94%
2005-01-31 0 5.150 5.100 5.150 5.000 5.150 5,092,800 25,970,760 5.0995 2.568 2.543 2.568 2.493 2.568 10,213,249 2.5429 0.98%
2005-01-28 0 5.100 5.050 5.100 5.050 5.100 1,564,600 7,953,520 5.0834 2.543 2.518 2.543 2.518 2.543 3,137,694 2.5348 0.99%
2005-01-27 0 5.050 5.050 5.100 5.050 5.200 5,365,200 27,505,620 5.1267 2.518 2.518 2.543 2.518 2.593 10,759,527 2.5564 -1.94%
2005-01-26 0 5.150 5.150 5.200 5.000 5.250 14,970,400 76,853,120 5.1337 2.568 2.568 2.593 2.493 2.618 30,022,074 2.5599 0.98%
2005-01-25 0 5.100 5.050 5.100 4.825 5.150 11,969,280 59,472,580 4.9688 2.543 2.518 2.543 2.406 2.568 24,003,541 2.4777 5.70%
2005-01-24 0 4.825 4.825 4.850 4.800 4.900 5,001,804 24,189,409 4.8361 2.406 2.406 2.418 2.394 2.443 10,030,763 2.4115 -1.03%
2005-01-21 0 4.875 4.850 4.875 4.825 4.975 11,312,800 55,233,720 4.8824 2.431 2.418 2.431 2.406 2.481 22,687,017 2.4346 -2.01%
2005-01-20 0 4.975 4.975 5.000 4.975 5.050 5,095,136 25,457,921 4.9965 2.481 2.481 2.493 2.481 2.518 10,217,933 2.4915 -2.45%
2005-01-19 0 5.100 5.050 5.100 5.000 5.150 6,354,200 32,220,640 5.0708 2.543 2.518 2.543 2.493 2.568 12,742,897 2.5285 2.00%
2005-01-18 0 5.000 5.000 5.050 4.975 5.050 7,355,920 36,867,008 5.0119 2.493 2.493 2.518 2.481 2.518 14,751,775 2.4992 -0.99%
2005-01-17 0 5.050 5.000 5.050 5.000 5.150 3,314,200 16,674,620 5.0313 2.518 2.493 2.518 2.493 2.568 6,646,393 2.5088 0.00%
2005-01-14 0 5.050 5.000 5.050 5.000 5.100 5,382,160 27,140,944 5.0428 2.518 2.493 2.518 2.493 2.543 10,793,540 2.5146 -0.98%
2005-01-13 0 5.100 5.050 5.100 5.000 5.150 8,796,468 44,567,995 5.0666 2.543 2.518 2.543 2.493 2.568 17,640,692 2.5264 -0.97%
2005-01-12 0 5.150 5.100 5.150 4.925 5.150 8,933,142 44,940,836 5.0308 2.568 2.543 2.568 2.456 2.568 17,914,782 2.5086 1.98%
2005-01-11 0 5.050 5.050 5.100 5.000 5.150 13,987,800 71,161,224 5.0874 2.518 2.518 2.543 2.493 2.568 28,051,539 2.5368 0.00%
2005-01-10 0 5.050 5.050 5.100 4.850 5.100 17,920,840 89,307,707 4.9835 2.518 2.518 2.543 2.418 2.543 35,938,972 2.4850 2.02%
2005-01-07 0 4.950 4.925 4.950 4.725 5.250 40,453,584 200,407,167 4.9540 2.468 2.456 2.468 2.356 2.618 81,126,789 2.4703 -2.94%
2005-01-06 0 5.100 5.100 5.150 5.100 5.200 20,186,000 104,498,957 5.1768 2.543 2.543 2.568 2.543 2.593 40,481,589 2.5814 -1.92%
2005-01-05 0 5.200 5.150 5.200 5.100 5.450 35,305,360 185,113,794 5.2432 2.593 2.568 2.593 2.543 2.718 70,802,391 2.6145 -5.45%
2005-01-04 0 5.500 5.500 5.550 4.975 5.550 31,349,948 165,423,704 5.2767 2.743 2.743 2.767 2.481 2.767 62,870,094 2.6312 6.80%
2005-01-03 0 5.150 5.150 5.200 4.925 5.200 14,519,040 74,224,039 5.1122 2.568 2.568 2.593 2.456 2.593 29,116,903 2.5492 3.52%
2004-12-31 0 4.975 4.950 5.000 4.850 5.000 7,470,600 36,717,480 4.9149 2.481 2.468 2.493 2.418 2.493 14,981,758 2.4508 2.58%
2004-12-30 0 4.850 4.825 4.850 4.800 5.100 17,921,280 88,883,337 4.9597 2.418 2.406 2.418 2.394 2.543 35,939,854 2.4731 0.00%
2004-12-29 0 4.850 4.825 4.850 4.800 5.000 8,292,460 40,391,521 4.8709 2.418 2.406 2.418 2.394 2.493 16,629,939 2.4288 -1.52%
2004-12-28 0 4.925 4.925 4.950 4.500 5.000 28,089,116 135,779,482 4.8339 2.456 2.456 2.468 2.244 2.493 56,330,727 2.4104 7.65%
2004-12-24 0 4.575 4.575 4.600 4.525 4.600 1,895,000 8,652,710 4.5661 2.281 2.281 2.294 2.256 2.294 3,800,288 2.2769 -0.54%
2004-12-23 0 4.600 4.575 4.600 4.425 4.675 12,668,460 58,272,265 4.5998 2.294 2.281 2.294 2.207 2.331 25,405,697 2.2937 3.37%
2004-12-22 0 4.450 4.450 4.475 4.400 4.550 6,184,600 27,587,205 4.4606 2.219 2.219 2.231 2.194 2.269 12,402,776 2.2243 -1.11%
2004-12-21 0 4.500 4.500 4.525 4.300 4.600 19,533,680 87,373,770 4.4730 2.244 2.244 2.256 2.144 2.294 39,173,408 2.2304 3.45%
2004-12-20 0 4.350 4.325 4.350 4.150 4.375 7,176,736 30,815,273 4.2938 2.169 2.157 2.169 2.069 2.182 14,392,434 2.1411 4.32%
2004-12-17 0 4.200 4.200 4.225 4.125 4.225 5,255,400 21,871,835 4.1618 2.079 2.079 2.092 2.042 2.092 10,615,154 2.0604 0.60%
2004-12-16 0 4.175 4.175 4.200 4.150 4.275 4,867,500 20,480,143 4.2075 2.067 2.067 2.079 2.055 2.116 9,831,652 2.0831 -1.18%
2004-12-15 0 4.225 4.225 4.250 4.125 4.250 4,030,400 16,901,180 4.1934 2.092 2.092 2.104 2.042 2.104 8,140,830 2.0761 2.42%
2004-12-14 0 4.125 4.100 4.125 4.100 4.175 4,951,795 20,490,287 4.1380 2.042 2.030 2.042 2.030 2.067 10,001,915 2.0486 0.61%
2004-12-13 0 4.100 4.075 4.100 3.975 4.175 6,384,240 26,005,380 4.0734 2.030 2.017 2.030 1.968 2.067 12,895,249 2.0167 -1.20%
2004-12-10 0 4.150 4.125 4.175 4.125 4.250 4,683,800 19,572,275 4.1787 2.055 2.042 2.067 2.042 2.104 9,460,604 2.0688 -2.92%
2004-12-09 0 4.275 4.250 4.275 4.200 4.300 4,294,000 18,209,310 4.2406 2.116 2.104 2.116 2.079 2.129 8,673,264 2.0995 1.18%
2004-12-08 0 4.225 4.225 4.250 4.200 4.350 5,969,080 25,429,892 4.2603 2.092 2.092 2.104 2.079 2.154 12,056,685 2.1092 -2.87%
2004-12-07 0 4.350 4.350 4.375 4.325 4.425 7,842,716 34,349,659 4.3798 2.154 2.154 2.166 2.141 2.191 15,841,161 2.1684 0.00%
2004-12-06 0 4.350 4.350 4.375 4.150 4.375 7,760,900 32,970,165 4.2482 2.154 2.154 2.166 2.055 2.166 15,675,904 2.1032 3.57%
2004-12-03 0 4.200 4.200 4.225 4.150 4.325 7,815,860 32,931,937 4.2135 2.079 2.079 2.092 2.055 2.141 15,786,916 2.0860 -1.75%
2004-12-02 0 4.275 4.275 4.300 4.250 4.425 11,699,860 50,881,895 4.3489 2.116 2.116 2.129 2.104 2.191 23,632,038 2.1531 0.59%
2004-12-01 0 4.250 4.250 4.275 4.050 4.300 9,732,840 40,856,036 4.1978 2.104 2.104 2.116 2.005 2.129 19,658,940 2.0782 3.03%
2004-11-30 0 4.125 4.100 4.125 4.000 4.275 12,793,920 53,180,475 4.1567 2.042 2.030 2.042 1.980 2.116 25,841,883 2.0579 -2.94%
2004-11-29 0 4.250 4.225 4.250 4.200 4.400 9,200,424 39,545,291 4.2982 2.104 2.092 2.104 2.079 2.178 18,583,536 2.1280 0.59%
2004-11-26 0 4.225 4.225 4.250 4.175 4.475 20,405,536 87,768,656 4.3012 2.092 2.092 2.104 2.067 2.216 41,216,255 2.1295 -5.59%
2004-11-25 0 4.475 4.475 4.500 4.350 4.700 23,245,680 104,251,315 4.4848 2.216 2.216 2.228 2.154 2.327 46,952,938 2.2203 -2.72%
2004-11-24 0 4.600 4.575 4.600 4.225 4.700 35,620,452 159,835,112 4.4872 2.277 2.265 2.277 2.092 2.327 71,948,202 2.2215 8.88%
2004-11-23 0 4.225 4.200 4.225 3.925 4.225 26,629,784 110,086,391 4.1340 2.092 2.079 2.092 1.943 2.092 53,788,342 2.0467 9.03%
2004-11-22 0 3.875 3.850 3.875 3.750 3.900 9,532,800 36,654,000 3.8450 1.918 1.906 1.918 1.857 1.931 19,254,888 1.9036 0.00%
2004-11-19 0 3.875 3.850 3.875 3.825 4.000 15,631,429 61,114,904 3.9097 1.918 1.906 1.918 1.894 1.980 31,573,244 1.9357 1.31%
2004-11-18 0 3.825 3.825 3.850 3.625 3.875 14,925,103 56,544,937 3.7886 1.894 1.894 1.906 1.795 1.918 30,146,566 1.8757 5.52%
2004-11-17 0 3.625 3.625 3.650 3.550 3.650 4,153,600 14,983,400 3.6073 1.795 1.795 1.807 1.758 1.807 8,389,676 1.7859 0.69%
2004-11-16 0 3.600 3.600 3.625 3.600 3.675 9,641,472 35,000,435 3.6302 1.782 1.782 1.795 1.782 1.819 19,474,390 1.7973 -2.04%
2004-11-15 0 3.675 3.675 3.700 3.675 3.775 3,272,130 12,093,639 3.6960 1.819 1.819 1.832 1.819 1.869 6,609,233 1.8298 -1.34%
2004-11-12 0 3.725 3.725 3.750 3.675 3.775 10,840,360 40,376,151 3.7246 1.844 1.844 1.857 1.819 1.869 21,895,972 1.8440 3.47%
2004-11-11 0 3.600 3.600 3.625 3.575 3.725 8,711,440 31,636,129 3.6316 1.782 1.782 1.795 1.770 1.844 17,595,859 1.7979 -3.36%
2004-11-10 0 3.725 3.700 3.725 3.675 3.800 8,578,360 31,955,376 3.7251 1.844 1.832 1.844 1.819 1.881 17,327,056 1.8442 0.00%
2004-11-09 0 3.725 3.700 3.725 3.675 3.775 9,883,140 36,674,394 3.7108 1.844 1.832 1.844 1.819 1.869 19,962,525 1.8372 -1.32%
2004-11-08 0 3.775 3.750 3.775 3.675 3.825 17,318,660 65,205,696 3.7651 1.869 1.857 1.869 1.819 1.894 34,981,208 1.8640 0.00%
2004-11-05 0 3.775 3.775 3.800 3.525 3.875 35,449,420 131,646,987 3.7137 1.869 1.869 1.881 1.745 1.918 71,602,742 1.8386 5.59%
2004-11-04 0 3.575 3.550 3.575 3.350 3.575 37,049,060 129,016,221 3.4823 1.770 1.758 1.770 1.659 1.770 74,833,785 1.7240 7.52%
2004-11-03 0 3.325 3.300 3.325 3.225 3.325 15,107,900 49,491,598 3.2759 1.646 1.634 1.646 1.597 1.646 30,515,790 1.6218 1.53%
2004-11-02 0 3.275 3.250 3.275 3.200 3.275 11,489,000 37,236,375 3.2410 1.621 1.609 1.621 1.584 1.621 23,206,131 1.6046 3.15%
2004-11-01 0 3.175 3.150 3.175 3.075 3.175 7,729,200 24,195,685 3.1304 1.572 1.560 1.572 1.522 1.572 15,611,875 1.5498 3.25%
2004-10-29 0 3.075 3.075 3.100 3.050 3.125 5,814,840 17,941,189 3.0854 1.522 1.522 1.535 1.510 1.547 11,745,142 1.5275 -1.60%
2004-10-28 0 3.125 3.100 3.125 3.075 3.150 16,219,072 50,507,264 3.1141 1.547 1.535 1.547 1.522 1.560 32,760,198 1.5417 3.31%
2004-10-27 0 3.025 3.025 3.050 2.850 3.050 6,773,280 20,067,356 2.9627 1.498 1.498 1.510 1.411 1.510 13,681,054 1.4668 7.08%
2004-10-26 0 2.825 2.825 2.850 2.800 2.850 2,309,120 6,507,664 2.8182 1.399 1.399 1.411 1.386 1.411 4,664,091 1.3953 0.89%
2004-10-25 0 2.800 2.800 2.825 2.775 2.850 2,753,600 7,755,060 2.8163 1.386 1.386 1.399 1.374 1.411 5,561,877 1.3943 -3.45%
2004-10-21 0 2.900 2.900 2.925 2.875 2.925 2,510,800 7,277,520 2.8985 1.436 1.436 1.448 1.423 1.448 5,071,456 1.4350 -0.85%
2004-10-20 0 2.925 2.900 2.925 2.900 2.950 1,995,964 5,828,112 2.9199 1.448 1.436 1.448 1.436 1.460 4,031,561 1.4456 -1.68%
2004-10-19 0 2.975 2.975 3.000 2.925 2.975 1,937,700 5,719,403 2.9516 1.473 1.473 1.485 1.448 1.473 3,913,876 1.4613 1.71%
2004-10-18 0 2.925 2.900 2.925 2.900 3.000 3,478,560 10,254,206 2.9478 1.448 1.436 1.448 1.436 1.485 7,026,192 1.4594 -1.68%
2004-10-15 0 2.975 2.975 3.000 2.950 3.000 2,786,400 8,299,120 2.9784 1.473 1.473 1.485 1.460 1.485 5,628,128 1.4746 0.00%
2004-10-14 0 2.975 2.975 3.000 2.950 3.000 3,139,200 9,349,160 2.9782 1.473 1.473 1.485 1.460 1.485 6,340,734 1.4745 -2.46%
2004-10-13 0 3.050 3.025 3.050 3.000 3.125 11,856,900 36,288,080 3.0605 1.510 1.498 1.510 1.485 1.547 23,949,237 1.5152 0.00%
2004-10-12 0 3.050 3.050 3.075 3.000 3.075 8,748,376 26,581,972 3.0385 1.510 1.510 1.522 1.485 1.522 17,670,464 1.5043 0.83%
2004-10-11 0 3.025 3.000 3.025 2.950 3.025 2,628,800 7,874,880 2.9956 1.498 1.485 1.498 1.460 1.498 5,309,799 1.4831 1.68%
2004-10-08 0 2.975 2.975 3.000 2.950 3.025 5,841,100 17,450,270 2.9875 1.473 1.473 1.485 1.460 1.498 11,798,184 1.4791 -1.65%
2004-10-07 0 3.025 3.000 3.025 3.000 3.050 2,609,400 7,846,140 3.0069 1.498 1.485 1.498 1.485 1.510 5,270,614 1.4887 0.83%
2004-10-06 0 3.000 3.000 3.025 3.000 3.075 4,235,300 12,851,173 3.0343 1.485 1.485 1.498 1.485 1.522 8,554,698 1.5022 -1.64%
2004-10-05 0 3.050 3.050 3.075 3.000 3.050 4,013,344 12,178,190 3.0344 1.510 1.510 1.522 1.485 1.510 8,106,379 1.5023 0.83%
2004-10-04 0 3.025 3.025 3.050 3.000 3.050 4,811,800 14,555,215 3.0249 1.498 1.498 1.510 1.485 1.510 9,719,146 1.4976 2.54%
2004-09-30 0 2.950 2.950 2.975 2.925 2.975 2,535,000 7,487,850 2.9538 1.460 1.460 1.473 1.448 1.473 5,120,336 1.4624 1.72%
2004-09-28 0 2.900 2.875 2.900 2.825 2.900 2,526,400 7,264,920 2.8756 1.436 1.423 1.436 1.399 1.436 5,102,965 1.4237 0.87%
2004-09-27 0 2.875 2.850 2.875 2.825 2.900 2,074,800 5,932,980 2.8595 1.423 1.411 1.423 1.399 1.436 4,190,798 1.4157 -0.86%
2004-09-24 0 2.900 2.900 2.925 2.875 3.000 4,460,000 13,011,020 2.9173 1.436 1.436 1.448 1.423 1.485 9,008,560 1.4443 -3.33%
2004-09-23 0 3.000 3.000 3.025 2.975 3.000 2,457,344 7,359,712 2.9950 1.485 1.485 1.498 1.473 1.485 4,963,482 1.4828 -0.83%
2004-09-22 0 3.025 3.000 3.025 3.000 3.050 1,894,000 5,747,860 3.0348 1.498 1.485 1.498 1.485 1.510 3,825,608 1.5025 0.00%
2004-09-21 0 3.025 3.025 3.050 2.975 3.075 2,586,680 7,858,199 3.0379 1.498 1.498 1.510 1.473 1.522 5,224,722 1.5040 0.83%
2004-09-20 0 3.000 3.000 3.025 2.950 3.050 4,073,560 12,241,716 3.0052 1.485 1.485 1.498 1.460 1.510 8,228,007 1.4878 0.00%
2004-09-17 0 3.000 3.000 3.025 3.000 3.075 3,884,600 11,747,390 3.0241 1.485 1.485 1.498 1.485 1.522 7,846,335 1.4972 -2.44%
2004-09-16 0 3.075 3.050 3.075 3.000 3.100 4,040,768 12,347,801 3.0558 1.522 1.510 1.522 1.485 1.535 8,161,772 1.5129 2.50%
2004-09-15 0 3.000 3.000 3.025 3.000 3.050 2,916,580 8,780,069 3.0104 1.485 1.485 1.498 1.485 1.510 5,891,073 1.4904 -0.83%
2004-09-14 0 3.025 3.025 3.050 3.025 3.100 2,635,360 8,068,252 3.0615 1.498 1.498 1.510 1.498 1.535 5,323,049 1.5157 -1.63%
2004-09-13 0 3.075 3.075 3.100 3.050 3.100 6,038,600 18,622,055 3.0838 1.522 1.522 1.535 1.510 1.535 12,197,106 1.5268 2.50%
2004-09-10 0 3.000 3.000 3.025 2.925 3.025 6,047,200 17,972,280 2.9720 1.485 1.485 1.498 1.448 1.498 12,214,476 1.4714 1.69%
2004-09-09 0 2.950 2.925 2.950 2.925 3.025 7,059,048 21,093,803 2.9882 1.460 1.448 1.460 1.448 1.498 14,258,264 1.4794 -2.48%
2004-09-08 0 3.025 3.000 3.025 3.000 3.175 13,652,000 42,193,567 3.0907 1.498 1.485 1.498 1.485 1.572 27,575,081 1.5301 -2.42%
2004-09-07 0 3.100 3.075 3.100 2.975 3.100 14,703,932 44,890,687 3.0530 1.535 1.522 1.535 1.473 1.535 29,699,833 1.5115 4.20%
2004-09-06 0 2.975 2.950 2.975 2.875 2.975 7,475,916 21,887,767 2.9278 1.473 1.460 1.473 1.423 1.473 15,100,278 1.4495 4.39%
2004-09-03 0 2.850 2.825 2.850 2.825 2.925 4,862,000 13,934,375 2.8660 1.411 1.399 1.411 1.399 1.448 9,820,542 1.4189 -1.72%
2004-09-02 0 2.900 2.875 2.900 2.850 2.975 13,430,700 39,236,530 2.9214 1.436 1.423 1.436 1.411 1.473 27,128,087 1.4463 1.75%
2004-09-01 0 2.850 2.825 2.850 2.800 2.850 6,250,640 17,684,074 2.8292 1.411 1.399 1.411 1.386 1.411 12,625,396 1.4007 1.79%
2004-08-31 0 2.800 2.800 2.825 2.750 2.800 2,743,600 7,648,700 2.7878 1.386 1.386 1.399 1.361 1.386 5,541,678 1.3802 0.90%
2004-08-30 0 2.775 2.750 2.775 2.725 2.775 2,036,800 5,612,090 2.7553 1.374 1.361 1.374 1.349 1.374 4,114,044 1.3641 1.83%
2004-08-27 0 2.725 2.725 2.750 2.725 2.800 2,093,616 5,775,433 2.7586 1.349 1.349 1.361 1.349 1.386 4,228,804 1.3657 -1.80%
2004-08-26 0 2.775 2.750 2.775 2.750 2.825 2,991,600 8,319,750 2.7810 1.374 1.361 1.374 1.361 1.399 6,042,603 1.3768 -0.89%
2004-08-25 0 2.800 2.800 2.825 2.750 2.850 12,128,376 34,021,525 2.8051 1.386 1.386 1.399 1.361 1.411 24,497,579 1.3888 0.90%
2004-08-24 0 2.775 2.775 2.800 2.625 2.800 12,713,000 34,614,605 2.7228 1.374 1.374 1.386 1.300 1.386 25,678,436 1.3480 5.71%
2004-08-23 0 2.625 2.625 2.650 2.550 2.625 2,714,400 7,092,000 2.6127 1.300 1.300 1.312 1.262 1.300 5,482,699 1.2935 3.96%
2004-08-20 0 2.525 2.525 2.550 2.525 2.600 1,347,200 3,452,310 2.5626 1.250 1.250 1.262 1.250 1.287 2,721,151 1.2687 -2.88%
2004-08-19 0 2.600 2.575 2.600 2.575 2.625 2,933,600 7,626,480 2.5997 1.287 1.275 1.287 1.275 1.300 5,925,451 1.2871 1.96%
2004-08-18 0 2.550 2.525 2.550 2.525 2.575 635,200 1,616,260 2.5445 1.262 1.250 1.262 1.250 1.275 1,283,013 1.2597 0.00%
2004-08-17 0 2.550 2.525 2.550 2.525 2.575 1,336,968 3,417,087 2.5558 1.262 1.250 1.262 1.250 1.275 2,700,484 1.2654 0.99%
2004-08-16 0 2.525 2.500 2.525 2.500 2.550 1,637,400 4,115,530 2.5135 1.250 1.238 1.250 1.238 1.262 3,307,313 1.2444 -0.98%
2004-08-13 0 2.550 2.525 2.550 2.500 2.550 1,685,600 4,264,460 2.5299 1.262 1.250 1.262 1.238 1.262 3,404,670 1.2525 -0.97%
2004-08-12 0 2.575 2.575 2.600 2.525 2.600 1,407,200 3,626,080 2.5768 1.275 1.275 1.287 1.250 1.287 2,842,342 1.2757 0.98%
2004-08-11 0 2.550 2.550 2.575 2.525 2.650 3,964,320 10,251,244 2.5859 1.262 1.262 1.275 1.250 1.312 8,007,358 1.2802 -2.86%
2004-08-10 0 2.625 2.600 2.625 2.600 2.725 9,279,600 24,694,780 2.6612 1.300 1.287 1.300 1.287 1.349 18,743,460 1.3175 -2.78%
2004-08-09 0 2.700 2.675 2.700 2.600 2.700 9,802,800 26,201,866 2.6729 1.337 1.324 1.337 1.287 1.337 19,800,249 1.3233 1.89%
2004-08-06 0 2.650 2.625 2.650 2.575 2.650 4,852,160 12,724,620 2.6225 1.312 1.300 1.312 1.275 1.312 9,800,667 1.2983 0.00%
2004-08-05 0 2.650 2.625 2.650 2.500 2.650 5,668,240 14,706,414 2.5945 1.312 1.300 1.312 1.238 1.312 11,449,031 1.2845 6.00%
2004-08-04 0 2.500 2.500 2.525 2.425 2.525 2,015,640 4,955,577 2.4586 1.238 1.238 1.250 1.201 1.250 4,071,304 1.2172 1.01%
2004-08-03 0 2.475 2.475 2.500 2.450 2.525 2,138,400 5,315,680 2.4858 1.225 1.225 1.238 1.213 1.250 4,319,261 1.2307 0.00%
2004-08-02 0 2.475 2.475 2.500 2.450 2.525 1,982,800 4,926,550 2.4846 1.225 1.225 1.238 1.213 1.250 4,004,971 1.2301 -2.94%
2004-07-30 0 2.550 2.525 2.550 2.525 2.600 1,992,640 5,113,448 2.5662 1.262 1.250 1.262 1.250 1.287 4,024,847 1.2705 -1.92%
2004-07-29 0 2.600 2.575 2.600 2.550 2.600 2,374,400 6,085,600 2.5630 1.287 1.275 1.287 1.262 1.287 4,795,947 1.2689 0.00%
2004-07-28 0 2.600 2.600 2.625 2.600 2.675 3,108,000 8,159,500 2.6253 1.287 1.287 1.300 1.287 1.324 6,277,714 1.2998 0.00%
2004-07-27 0 2.600 2.600 2.625 2.575 2.725 9,019,000 24,020,590 2.6633 1.287 1.287 1.300 1.275 1.349 18,217,086 1.3186 -0.95%
2004-07-26 0 2.625 2.575 2.625 2.550 2.650 8,164,000 21,259,760 2.6041 1.300 1.275 1.300 1.262 1.312 16,490,109 1.2892 0.96%
2004-07-23 0 2.600 2.575 2.600 2.450 2.625 15,482,640 39,628,286 2.5595 1.287 1.275 1.287 1.213 1.300 31,272,711 1.2672 7.22%
2004-07-22 0 2.425 2.425 2.450 2.400 2.450 1,577,720 3,832,904 2.4294 1.201 1.201 1.213 1.188 1.213 3,186,768 1.2028 0.00%
2004-07-21 0 2.475 2.475 2.500 2.450 2.500 2,880,660 7,103,066 2.4658 1.201 1.201 1.213 1.188 1.213 5,938,489 1.1961 2.06%
2004-07-20 0 2.425 2.425 2.450 2.400 2.425 719,800 1,739,400 2.4165 1.176 1.176 1.188 1.164 1.176 1,483,870 1.1722 1.04%
2004-07-19 0 2.400 2.400 2.425 2.375 2.400 1,518,400 3,644,380 2.4001 1.164 1.164 1.176 1.152 1.164 3,130,186 1.1643 0.00%
2004-07-16 0 2.400 2.400 2.425 2.375 2.425 380,800 912,400 2.3960 1.164 1.164 1.176 1.152 1.176 785,020 1.1623 1.05%
2004-07-15 0 2.375 2.375 2.400 2.375 2.400 409,600 973,060 2.3756 1.152 1.152 1.164 1.152 1.164 844,392 1.1524 0.00%
2004-07-14 0 2.375 2.375 2.400 2.375 2.425 1,138,400 2,727,780 2.3962 1.152 1.152 1.164 1.152 1.176 2,346,815 1.1623 -1.04%
2004-07-13 0 2.400 2.400 2.425 2.375 2.400 1,528,000 3,658,980 2.3946 1.164 1.164 1.176 1.152 1.164 3,149,977 1.1616 -1.03%
2004-07-12 0 2.425 2.400 2.425 2.425 2.450 2,154,560 5,261,592 2.4421 1.176 1.164 1.176 1.176 1.188 4,441,632 1.1846 1.04%
2004-07-09 0 2.400 2.400 2.425 2.375 2.450 2,817,000 6,766,260 2.4019 1.164 1.164 1.176 1.152 1.188 5,807,254 1.1651 -1.03%
2004-07-08 0 2.425 2.400 2.425 2.400 2.550 5,036,259 12,466,361 2.4753 1.176 1.164 1.176 1.164 1.237 10,382,263 1.2007 -3.96%
2004-07-07 0 2.525 2.500 2.525 2.375 2.550 6,958,537 17,070,560 2.4532 1.225 1.213 1.225 1.152 1.237 14,345,045 1.1900 3.06%
2004-07-06 0 2.450 2.425 2.450 2.400 2.475 2,650,160 6,445,608 2.4322 1.188 1.176 1.188 1.164 1.201 5,463,313 1.1798 3.16%
2004-07-05 0 2.375 2.375 2.400 2.375 2.425 972,720 2,327,207 2.3925 1.152 1.152 1.164 1.152 1.176 2,005,265 1.1605 -1.04%
2004-07-02 0 2.400 2.400 2.425 2.375 2.425 1,556,777 3,712,127 2.3845 1.164 1.164 1.176 1.152 1.176 3,209,301 1.1567 -1.03%
2004-06-30 0 2.425 2.400 2.425 2.400 2.450 1,654,136 3,985,013 2.4091 1.176 1.164 1.176 1.164 1.188 3,410,006 1.1686 1.04%
2004-06-29 0 2.400 2.375 2.400 2.375 2.425 1,206,208 2,891,934 2.3975 1.164 1.152 1.164 1.152 1.176 2,486,601 1.1630 -2.04%
2004-06-28 0 2.450 2.425 2.450 2.350 2.450 2,934,800 7,071,580 2.4096 1.188 1.176 1.188 1.140 1.188 6,050,099 1.1688 4.26%
2004-06-25 0 2.350 2.350 2.375 2.275 2.350 2,009,624 4,684,654 2.3311 1.140 1.140 1.152 1.104 1.140 4,142,846 1.1308 1.08%
2004-06-24 0 2.325 2.325 2.350 2.275 2.350 3,339,064 7,773,284 2.3280 1.128 1.128 1.140 1.104 1.140 6,883,491 1.1293 2.20%
2004-06-23 0 2.275 2.250 2.275 2.225 2.275 937,600 2,104,300 2.2443 1.104 1.091 1.104 1.079 1.104 1,932,865 1.0887 3.41%
2004-06-21 0 2.200 2.200 2.225 2.175 2.225 822,400 1,810,720 2.2018 1.067 1.067 1.079 1.055 1.079 1,695,380 1.0680 -1.12%
2004-06-18 0 2.225 2.200 2.225 2.175 2.225 2,716,800 5,998,860 2.2081 1.079 1.067 1.079 1.055 1.079 5,600,691 1.0711 -2.20%
2004-06-17 0 2.275 2.275 2.300 2.225 2.275 1,840,800 4,153,380 2.2563 1.104 1.104 1.116 1.079 1.104 3,794,815 1.0945 1.11%
2004-06-16 0 2.250 2.250 2.275 2.250 2.350 3,582,400 8,100,980 2.2613 1.091 1.091 1.104 1.091 1.140 7,385,128 1.0969 -1.10%
2004-06-15 0 2.275 2.250 2.275 2.250 2.325 5,061,200 11,581,420 2.2883 1.104 1.091 1.104 1.091 1.128 10,433,679 1.1100 0.00%
2004-06-14 0 2.275 2.275 2.300 2.250 2.425 4,898,400 11,488,860 2.3454 1.104 1.104 1.116 1.091 1.176 10,098,066 1.1377 -4.21%
2004-06-11 0 2.375 2.350 2.375 2.350 2.375 2,245,800 5,291,185 2.3560 1.152 1.140 1.152 1.140 1.152 4,629,724 1.1429 1.06%
2004-06-10 0 2.350 2.325 2.350 2.325 2.375 2,949,200 6,933,840 2.3511 1.140 1.128 1.140 1.128 1.152 6,079,785 1.1405 -1.05%
2004-06-09 0 2.375 2.350 2.375 2.350 2.425 4,657,600 11,125,300 2.3886 1.152 1.140 1.152 1.140 1.176 9,601,657 1.1587 0.00%
2004-06-08 0 2.375 2.350 2.375 2.350 2.400 5,257,760 12,477,704 2.3732 1.152 1.140 1.152 1.140 1.164 10,838,888 1.1512 1.06%
2004-06-07 0 2.350 2.325 2.350 2.300 2.375 3,781,820 8,856,478 2.3419 1.140 1.128 1.140 1.116 1.152 7,796,233 1.1360 4.44%
2004-06-04 0 2.250 2.225 2.250 2.200 2.250 1,933,600 4,297,120 2.2223 1.091 1.079 1.091 1.067 1.091 3,986,122 1.0780 1.12%
2004-06-03 0 2.225 2.225 2.250 2.175 2.325 3,237,600 7,262,000 2.2430 1.079 1.079 1.091 1.055 1.128 6,674,322 1.0881 -2.20%
2004-06-02 0 2.275 2.250 2.275 2.250 2.275 1,283,000 2,905,935 2.2650 1.104 1.091 1.104 1.091 1.104 2,644,908 1.0987 0.00%
2004-06-01 0 2.275 2.275 2.300 2.275 2.350 1,477,112 3,396,442 2.2994 1.104 1.104 1.116 1.104 1.140 3,045,071 1.1154 -2.15%
2004-05-31 0 2.325 2.325 2.350 2.275 2.350 1,696,800 3,925,900 2.3137 1.128 1.128 1.140 1.104 1.140 3,497,958 1.1223 -1.06%
2004-05-28 0 2.350 2.325 2.350 2.300 2.450 5,800,160 13,647,540 2.3530 1.140 1.128 1.140 1.116 1.188 11,957,047 1.1414 -3.09%
2004-05-27 0 2.425 2.425 2.450 2.375 2.475 6,812,600 16,513,160 2.4239 1.176 1.176 1.188 1.152 1.201 14,044,196 1.1758 4.30%
2004-05-25 0 2.325 2.300 2.325 2.175 2.325 5,460,400 12,281,460 2.2492 1.128 1.116 1.128 1.055 1.128 11,256,631 1.0910 3.33%
2004-05-24 0 2.250 2.250 2.275 2.225 2.350 3,859,640 8,768,962 2.2720 1.091 1.091 1.104 1.079 1.140 7,956,660 1.1021 0.00%
2004-05-21 0 2.250 2.225 2.250 2.075 2.250 5,205,600 11,387,260 2.1875 1.091 1.079 1.091 1.007 1.091 10,731,360 1.0611 9.76%
2004-05-20 0 2.050 2.050 2.075 2.025 2.175 3,512,000 7,400,080 2.1071 0.994 0.994 1.007 0.982 1.055 7,239,999 1.0221 -3.53%
2004-05-19 0 2.125 2.125 2.150 2.050 2.150 8,414,800 17,680,530 2.1011 1.031 1.031 1.043 0.994 1.043 17,347,136 1.0192 6.78%
2004-05-18 0 1.990 1.990 2.000 1.920 2.000 1,418,400 2,789,576 1.9667 0.965 0.965 0.970 0.931 0.970 2,924,036 0.9540 2.05%
2004-05-17 0 1.950 1.930 1.960 1.900 2.050 2,580,800 5,004,028 1.9389 0.946 0.936 0.951 0.922 0.994 5,320,327 0.9405 -4.88%
2004-05-14 0 2.050 2.025 2.050 2.000 2.175 3,159,200 6,539,200 2.0699 0.994 0.982 0.994 0.970 1.055 6,512,700 1.0041 -5.75%
2004-05-13 0 2.175 2.150 2.175 2.125 2.225 2,442,000 5,293,520 2.1677 1.055 1.043 1.055 1.031 1.079 5,034,190 1.0515 -3.33%
2004-05-12 0 2.250 2.225 2.250 2.200 2.375 2,669,000 6,028,250 2.2586 1.091 1.079 1.091 1.067 1.152 5,502,152 1.0956 -3.23%
2004-05-11 0 2.325 2.300 2.325 2.100 2.325 2,532,872 5,622,646 2.2199 1.128 1.116 1.128 1.019 1.128 5,221,523 1.0768 3.33%
2004-05-10 0 2.250 2.175 2.250 2.175 2.350 4,141,600 9,331,100 2.2530 1.091 1.055 1.091 1.055 1.140 8,537,921 1.0929 -6.25%
2004-05-07 0 2.400 2.375 2.400 2.375 2.425 2,197,040 5,276,786 2.4018 1.164 1.152 1.164 1.152 1.176 4,529,205 1.1651 -3.03%
2004-05-06 0 2.475 2.450 2.475 2.425 2.500 1,406,240 3,488,668 2.4808 1.201 1.188 1.201 1.176 1.213 2,898,968 1.2034 1.02%
2004-05-05 0 2.450 2.425 2.450 2.400 2.500 1,640,000 4,003,740 2.4413 1.188 1.176 1.188 1.164 1.213 3,380,865 1.1842 -2.97%
2004-05-04 0 2.525 2.500 2.525 2.450 2.550 2,111,440 5,275,756 2.4987 1.225 1.213 1.225 1.188 1.237 4,352,740 1.2121 4.12%
2004-05-03 0 2.425 2.425 2.450 2.425 2.475 1,976,160 4,823,632 2.4409 1.176 1.176 1.188 1.176 1.201 4,073,860 1.1840 -2.02%
2004-04-30 0 2.475 2.475 2.500 2.450 2.525 1,499,200 3,718,440 2.4803 1.201 1.201 1.213 1.188 1.225 3,090,605 1.2031 -1.00%
2004-04-29 0 2.500 2.500 2.525 2.475 2.550 2,211,640 5,563,286 2.5155 1.213 1.213 1.225 1.201 1.237 4,559,303 1.2202 -3.85%
2004-04-28 0 2.600 2.600 2.650 2.600 2.650 714,200 1,872,560 2.6219 1.261 1.261 1.285 1.261 1.285 1,472,325 1.2718 -0.95%
2004-04-27 0 2.625 2.600 2.625 2.600 2.650 1,256,800 3,300,560 2.6262 1.273 1.261 1.273 1.261 1.285 2,590,897 1.2739 1.94%
2004-04-26 0 2.575 2.575 2.600 2.575 2.700 2,532,000 6,661,720 2.6310 1.249 1.249 1.261 1.249 1.310 5,219,726 1.2763 -6.36%
2004-04-23 0 2.750 2.725 2.750 2.625 2.750 2,646,700 7,097,638 2.6817 1.334 1.322 1.334 1.273 1.334 5,456,180 1.3008 5.77%
2004-04-22 0 2.600 2.575 2.625 2.525 2.625 1,474,560 3,801,768 2.5782 1.261 1.249 1.273 1.225 1.273 3,039,810 1.2507 0.97%
2004-04-21 0 2.575 2.550 2.575 2.525 2.625 2,145,200 5,507,840 2.5675 1.249 1.237 1.249 1.225 1.273 4,422,336 1.2455 -2.83%
2004-04-20 0 2.650 2.600 2.650 2.600 2.750 3,206,800 8,550,560 2.6664 1.285 1.261 1.285 1.261 1.334 6,610,828 1.2934 -1.85%
2004-04-19 0 2.700 2.700 2.725 2.675 2.725 1,078,380 2,910,289 2.6988 1.310 1.310 1.322 1.298 1.322 2,223,084 1.3091 0.93%
2004-04-16 0 2.675 2.675 2.700 2.650 2.725 1,487,600 3,991,570 2.6832 1.298 1.298 1.310 1.285 1.322 3,066,692 1.3016 0.94%
2004-04-15 0 2.650 2.600 2.625 2.600 2.825 6,193,600 16,562,500 2.6741 1.285 1.261 1.273 1.261 1.370 12,768,125 1.2972 -5.36%
2004-04-14 0 2.800 2.775 2.825 2.800 2.925 2,537,160 7,172,752 2.8271 1.358 1.346 1.370 1.358 1.419 5,230,363 1.3714 -5.08%
2004-04-13 0 2.950 2.925 2.950 2.900 3.000 3,031,760 8,940,602 2.9490 1.431 1.419 1.431 1.407 1.455 6,249,982 1.4305 2.61%
2004-04-08 0 2.875 2.875 2.900 2.850 2.925 1,376,000 3,975,528 2.8892 1.395 1.395 1.407 1.382 1.419 2,836,628 1.4015 -0.86%
2004-04-07 0 2.900 2.900 2.925 2.850 2.925 2,980,560 8,583,614 2.8799 1.407 1.407 1.419 1.382 1.419 6,144,433 1.3970 -0.85%
2004-04-06 0 2.925 2.900 2.925 2.875 2.925 6,508,600 18,854,285 2.8968 1.419 1.407 1.419 1.395 1.419 13,417,499 1.4052 3.54%
2004-04-02 0 2.825 2.825 2.850 2.700 2.850 5,310,960 14,859,492 2.7979 1.370 1.370 1.382 1.310 1.382 10,948,560 1.3572 6.60%
2004-04-01 0 2.650 2.625 2.650 2.600 2.650 534,000 1,400,920 2.6234 1.285 1.273 1.285 1.261 1.285 1,100,843 1.2726 0.95%
2004-03-31 0 2.625 2.600 2.625 2.600 2.650 970,000 2,542,050 2.6207 1.273 1.261 1.273 1.261 1.285 1,999,658 1.2712 0.00%
2004-03-30 0 2.625 2.600 2.625 2.575 2.650 1,851,200 4,844,000 2.6167 1.273 1.261 1.273 1.249 1.285 3,816,254 1.2693 2.94%
2004-03-29 0 2.550 2.550 2.575 2.550 2.650 1,879,196 4,836,327 2.5736 1.237 1.237 1.249 1.237 1.285 3,873,968 1.2484 -2.86%
2004-03-26 0 2.625 2.625 2.650 2.625 2.700 3,048,160 8,111,476 2.6611 1.273 1.273 1.285 1.273 1.310 6,283,791 1.2909 -0.94%
2004-03-25 0 2.650 2.625 2.650 2.625 2.700 1,571,080 4,173,202 2.6563 1.285 1.273 1.285 1.273 1.310 3,238,786 1.2885 -2.75%
2004-03-24 0 2.725 2.700 2.725 2.675 2.775 2,049,800 5,557,815 2.7114 1.322 1.310 1.322 1.298 1.346 4,225,669 1.3153 1.87%
2004-03-23 0 2.675 2.675 2.700 2.650 2.750 1,567,200 4,253,860 2.7143 1.298 1.298 1.310 1.285 1.334 3,230,788 1.3167 -0.93%
2004-03-22 0 2.700 2.675 2.700 2.650 2.725 1,120,000 3,016,960 2.6937 1.310 1.298 1.310 1.285 1.322 2,308,883 1.3067 -1.82%
2004-03-19 0 2.750 2.725 2.750 2.700 2.800 900,000 2,473,400 2.7482 1.334 1.322 1.334 1.310 1.358 1,855,353 1.3331 0.92%
2004-03-18 0 2.725 2.700 2.750 2.725 2.875 4,123,700 11,570,270 2.8058 1.322 1.310 1.334 1.322 1.395 8,501,020 1.3610 -2.68%
2004-03-17 0 2.800 2.800 2.825 2.650 2.825 6,401,860 17,527,816 2.7379 1.358 1.358 1.370 1.285 1.370 13,197,454 1.3281 6.67%
2004-03-16 0 2.625 2.600 2.625 2.600 2.700 5,957,887 15,712,004 2.6372 1.273 1.261 1.273 1.261 1.310 12,282,202 1.2792 -4.55%
2004-03-15 0 2.750 2.725 2.750 2.700 2.875 3,736,400 10,294,760 2.7553 1.334 1.322 1.334 1.310 1.395 7,702,600 1.3365 -2.65%
2004-03-12 0 2.825 2.825 2.850 2.700 2.850 3,225,600 8,832,160 2.7381 1.370 1.370 1.382 1.310 1.382 6,649,584 1.3282 -1.74%
2004-03-11 0 2.875 2.850 2.875 2.850 2.925 2,403,720 6,905,348 2.8728 1.395 1.382 1.395 1.382 1.419 4,955,276 1.3935 -1.71%
2004-03-10 0 2.925 2.925 2.950 2.875 2.950 1,484,200 4,310,351 2.9042 1.419 1.419 1.431 1.395 1.431 3,059,683 1.4088 0.00%
2004-03-09 0 2.925 2.900 2.925 2.900 2.950 967,200 2,844,240 2.9407 1.419 1.407 1.419 1.407 1.431 1,993,886 1.4265 -0.85%
2004-03-08 0 2.950 2.950 2.975 2.900 3.050 2,702,440 8,079,774 2.9898 1.431 1.431 1.443 1.407 1.480 5,571,088 1.4503 1.72%
2004-03-05 0 2.900 2.900 2.925 2.900 2.950 888,300 2,602,680 2.9300 1.407 1.407 1.419 1.407 1.431 1,831,233 1.4213 0.00%
2004-03-04 0 2.900 2.900 2.925 2.875 2.950 1,238,400 3,595,940 2.9037 1.407 1.407 1.419 1.395 1.431 2,552,965 1.4085 0.00%
2004-03-03 0 2.900 2.900 2.925 2.875 2.950 1,744,172 5,060,477 2.9014 1.407 1.407 1.419 1.395 1.431 3,595,616 1.4074 -1.69%
2004-03-02 0 2.950 2.950 2.975 2.950 3.000 2,030,200 6,049,605 2.9798 1.431 1.431 1.443 1.431 1.455 4,185,263 1.4455 -0.84%
2004-03-01 0 2.975 2.975 3.000 2.975 3.075 3,713,000 11,177,080 3.0103 1.443 1.443 1.455 1.443 1.492 7,654,361 1.4602 -0.83%
2004-02-27 0 3.000 3.000 3.025 2.950 3.125 12,283,367 37,137,206 3.0234 1.455 1.455 1.467 1.431 1.516 25,322,198 1.4666 0.00%
2004-02-26 0 3.000 3.000 3.025 3.000 3.025 604,000 1,820,080 3.0134 1.455 1.455 1.467 1.455 1.467 1,245,148 1.4617 0.84%
2004-02-25 0 2.975 2.975 3.000 2.950 3.025 3,468,020 10,374,839 2.9916 1.443 1.443 1.455 1.431 1.467 7,149,334 1.4512 0.00%
2004-02-24 0 2.975 2.975 3.000 2.975 3.100 3,700,000 11,139,560 3.0107 1.443 1.443 1.455 1.443 1.504 7,627,561 1.4604 -0.83%
2004-02-23 0 3.000 2.975 3.000 2.950 3.075 3,182,080 9,546,696 3.0001 1.455 1.443 1.455 1.431 1.492 6,559,868 1.4553 -1.64%
2004-02-20 0 3.050 3.050 3.075 3.025 3.075 3,393,920 10,323,744 3.0418 1.480 1.480 1.492 1.467 1.492 6,996,576 1.4755 0.00%
2004-02-19 0 3.050 3.025 3.050 3.050 3.150 6,297,600 19,397,320 3.0801 1.480 1.467 1.480 1.480 1.528 12,982,522 1.4941 -0.81%
2004-02-18 0 3.075 3.050 3.075 3.025 3.225 6,787,836 21,128,309 3.1127 1.492 1.480 1.492 1.467 1.564 13,993,145 1.5099 -3.15%
2004-02-17 0 3.175 3.150 3.175 3.150 3.225 1,919,200 6,095,920 3.1763 1.540 1.528 1.540 1.528 1.564 3,956,437 1.5408 -0.78%
2004-02-16 0 3.200 3.200 3.225 3.175 3.275 4,348,620 13,910,753 3.1989 1.552 1.552 1.564 1.540 1.589 8,964,693 1.5517 -1.54%
2004-02-13 0 3.250 3.225 3.250 3.150 3.250 3,877,100 12,426,123 3.2050 1.577 1.564 1.577 1.528 1.577 7,992,653 1.5547 1.56%
2004-02-12 0 3.200 3.175 3.200 3.150 3.325 4,352,220 13,932,484 3.2012 1.552 1.540 1.552 1.528 1.613 8,972,115 1.5529 -2.29%
2004-02-11 0 3.275 3.250 3.275 3.250 3.350 3,651,980 12,041,053 3.2971 1.589 1.577 1.589 1.577 1.625 7,528,568 1.5994 -0.76%
2004-02-10 0 3.300 3.275 3.325 3.225 3.350 6,920,460 22,702,788 3.2805 1.601 1.589 1.613 1.564 1.625 14,266,549 1.5913 -0.75%
2004-02-09 0 3.325 3.300 3.325 3.275 3.350 8,284,320 27,455,760 3.3142 1.613 1.601 1.613 1.589 1.625 17,078,151 1.6077 0.76%
2004-02-06 0 3.300 3.275 3.300 3.225 3.350 7,363,392 24,260,327 3.2947 1.601 1.589 1.601 1.564 1.625 15,179,655 1.5982 2.33%
2004-02-05 0 3.225 3.200 3.225 3.150 3.225 2,820,200 9,010,340 3.1949 1.564 1.552 1.564 1.528 1.564 5,813,851 1.5498 0.00%
2004-02-04 0 3.225 3.200 3.225 3.100 3.275 11,120,768 35,741,837 3.2140 1.564 1.552 1.564 1.504 1.589 22,925,497 1.5590 2.38%
2004-02-03 0 3.150 3.125 3.150 2.975 3.150 4,499,260 13,878,145 3.0845 1.528 1.516 1.528 1.443 1.528 9,275,238 1.4963 3.28%
2004-02-02 0 3.050 3.025 3.050 2.950 3.075 5,461,500 16,587,725 3.0372 1.480 1.467 1.480 1.431 1.492 11,258,899 1.4733 -3.94%
2004-01-30 0 3.175 3.150 3.175 3.100 3.250 5,331,920 16,899,334 3.1695 1.540 1.528 1.540 1.504 1.577 10,991,769 1.5375 0.00%
2004-01-29 0 3.175 3.150 3.175 2.925 3.175 7,565,920 23,313,356 3.0814 1.540 1.528 1.540 1.419 1.540 15,597,167 1.4947 0.79%
2004-01-28 0 3.150 3.125 3.150 3.075 3.250 8,334,480 26,224,239 3.1465 1.528 1.516 1.528 1.492 1.577 17,181,556 1.5263 -3.82%
2004-01-27 0 3.275 3.250 3.275 3.200 3.450 11,711,992 38,477,804 3.2853 1.589 1.577 1.589 1.552 1.674 24,144,307 1.5937 -5.07%
2004-01-26 0 3.450 3.425 3.450 3.400 3.575 10,281,200 36,013,560 3.5029 1.674 1.661 1.674 1.649 1.734 21,194,725 1.6992 -2.13%
2004-01-21 0 3.525 3.525 3.550 3.400 3.550 16,980,020 59,153,262 3.4837 1.710 1.710 1.722 1.649 1.722 35,004,363 1.6899 4.44%
2004-01-20 0 3.375 3.350 3.375 3.150 3.400 18,759,400 62,256,760 3.3187 1.637 1.625 1.637 1.528 1.649 38,672,560 1.6098 7.14%
2004-01-19 0 3.150 3.125 3.150 3.025 3.150 6,491,680 19,963,436 3.0752 1.528 1.516 1.528 1.467 1.528 13,382,618 1.4917 4.13%
2004-01-16 0 3.025 3.025 3.050 2.925 3.125 7,924,700 23,936,630 3.0205 1.467 1.467 1.480 1.419 1.516 16,336,793 1.4652 -3.20%
2004-01-15 0 3.125 3.100 3.125 3.075 3.150 18,725,500 58,310,624 3.1140 1.516 1.504 1.516 1.492 1.528 38,602,675 1.5105 1.63%
2004-01-14 0 3.075 3.050 3.075 2.925 3.075 16,766,640 50,570,680 3.0161 1.492 1.480 1.492 1.419 1.492 34,564,479 1.4631 3.36%
2004-01-13 0 2.975 2.950 2.975 2.800 3.050 17,510,040 51,869,451 2.9623 1.443 1.431 1.443 1.358 1.480 36,097,001 1.4369 0.85%
2004-01-12 0 2.950 2.925 2.950 2.750 3.050 27,269,876 80,144,014 2.9389 1.431 1.419 1.431 1.334 1.480 56,216,932 1.4256 4.42%
2004-01-09 0 2.825 2.825 2.850 2.700 2.850 13,035,932 36,219,079 2.7784 1.370 1.370 1.382 1.310 1.382 26,873,613 1.3478 6.60%
2004-01-08 0 2.650 2.650 2.675 2.600 2.750 3,757,720 10,024,451 2.6677 1.285 1.285 1.298 1.261 1.334 7,746,551 1.2941 -2.75%
2004-01-07 0 2.725 2.700 2.725 2.700 2.825 5,984,616 16,499,241 2.7569 1.322 1.310 1.322 1.310 1.370 12,337,304 1.3373 -2.68%
2004-01-06 0 2.800 2.775 2.800 2.725 2.900 14,079,560 39,771,404 2.8248 1.358 1.346 1.358 1.322 1.407 29,025,056 1.3702 0.00%
2004-01-05 0 2.800 2.800 2.825 2.650 2.850 16,478,736 45,427,901 2.7568 1.358 1.358 1.370 1.285 1.382 33,970,964 1.3373 5.66%
2004-01-02 0 2.650 2.625 2.650 2.475 2.675 12,304,220 31,664,515 2.5735 1.285 1.273 1.285 1.201 1.298 25,365,187 1.2483 8.16%
2003-12-31 0 2.450 2.450 2.475 2.425 2.475 912,520 2,235,382 2.4497 1.188 1.188 1.201 1.176 1.201 1,881,163 1.1883 -1.01%
2003-12-30 0 2.475 2.450 2.475 2.400 2.550 6,183,640 15,390,657 2.4889 1.201 1.188 1.201 1.164 1.237 12,747,593 1.2073 1.02%
2003-12-29 0 2.450 2.425 2.450 2.375 2.450 972,280 2,340,197 2.4069 1.188 1.176 1.188 1.152 1.188 2,004,358 1.1676 1.03%
2003-12-24 0 2.425 2.425 2.450 2.400 2.425 815,600 1,970,300 2.4158 1.176 1.176 1.188 1.164 1.176 1,681,362 1.1718 -1.02%
2003-12-23 0 2.450 2.425 2.450 2.375 2.450 2,511,968 6,060,966 2.4128 1.188 1.176 1.188 1.152 1.188 5,178,430 1.1704 1.03%
2003-12-22 0 2.425 2.400 2.425 2.350 2.425 1,709,011 4,078,813 2.3867 1.176 1.164 1.176 1.140 1.176 3,523,131 1.1577 1.04%
2003-12-19 0 2.400 2.375 2.400 2.325 2.400 2,661,412 6,272,621 2.3569 1.164 1.152 1.164 1.128 1.164 5,486,509 1.1433 1.05%
2003-12-18 0 2.375 2.350 2.375 2.325 2.375 2,011,600 4,724,320 2.3485 1.152 1.140 1.152 1.128 1.152 4,146,920 1.1392 -1.04%
2003-12-17 0 2.400 2.350 2.400 2.350 2.425 1,212,520 2,880,132 2.3753 1.164 1.140 1.164 1.140 1.176 2,499,614 1.1522 0.00%
2003-12-16 0 2.400 2.375 2.400 2.325 2.425 1,639,360 3,892,628 2.3745 1.164 1.152 1.164 1.128 1.176 3,379,546 1.1518 0.00%
2003-12-15 0 2.400 2.400 2.425 2.400 2.525 2,830,500 6,982,043 2.4667 1.164 1.164 1.176 1.164 1.225 5,835,084 1.1966 -3.03%
2003-12-12 0 2.475 2.450 2.475 2.375 2.475 4,770,208 11,564,278 2.4243 1.201 1.188 1.201 1.152 1.201 9,833,798 1.1760 2.06%
2003-12-11 0 2.425 2.400 2.425 2.400 2.450 5,839,600 14,065,060 2.4086 1.176 1.164 1.176 1.164 1.188 12,038,353 1.1684 -1.02%
2003-12-10 0 2.450 2.400 2.450 2.400 2.450 1,343,280 3,270,932 2.4350 1.188 1.164 1.188 1.164 1.188 2,769,176 1.1812 -2.00%
2003-12-09 0 2.500 2.475 2.500 2.450 2.500 1,973,359 4,887,302 2.4766 1.213 1.201 1.213 1.188 1.213 4,068,086 1.2014 0.00%
2003-12-08 0 2.500 2.450 2.500 2.425 2.500 1,538,800 3,790,740 2.4634 1.213 1.188 1.213 1.176 1.213 3,172,241 1.1950 1.01%
2003-12-05 0 2.475 2.450 2.475 2.450 2.500 1,489,367 3,684,132 2.4736 1.201 1.188 1.201 1.188 1.213 3,070,335 1.1999 -1.00%
2003-12-04 0 2.500 2.450 2.500 2.425 2.550 1,688,080 4,170,526 2.4706 1.213 1.188 1.213 1.176 1.237 3,479,982 1.1984 -1.96%
2003-12-03 0 2.550 2.500 2.550 2.450 2.550 2,616,800 6,551,560 2.5037 1.237 1.213 1.237 1.188 1.237 5,394,541 1.2145 2.00%
2003-12-02 0 2.500 2.475 2.525 2.475 2.575 3,529,400 8,919,955 2.5273 1.213 1.201 1.225 1.201 1.249 7,275,869 1.2260 -0.99%
2003-12-01 0 2.525 2.525 2.550 2.450 2.550 4,697,840 11,810,841 2.5141 1.225 1.225 1.237 1.188 1.237 9,684,611 1.2195 2.02%
2003-11-28 0 2.475 2.450 2.475 2.350 2.475 7,166,400 17,392,795 2.4270 1.201 1.188 1.201 1.140 1.201 14,773,555 1.1773 5.32%
2003-11-27 0 2.350 2.325 2.350 2.300 2.350 1,166,400 2,700,280 2.3151 1.140 1.128 1.140 1.116 1.140 2,404,537 1.1230 0.00%
2003-11-26 0 2.350 2.325 2.350 2.275 2.375 1,736,288 4,079,948 2.3498 1.140 1.128 1.140 1.104 1.152 3,579,363 1.1399 1.08%
2003-11-25 0 2.325 2.325 2.350 2.300 2.325 1,437,840 3,316,452 2.3066 1.128 1.128 1.140 1.116 1.128 2,964,112 1.1189 1.09%
2003-11-24 0 2.300 2.275 2.300 2.250 2.300 1,284,400 2,924,880 2.2772 1.116 1.104 1.116 1.091 1.116 2,647,794 1.1046 0.00%
2003-11-21 0 2.300 2.300 2.325 2.225 2.325 5,708,600 12,869,395 2.2544 1.116 1.116 1.128 1.079 1.128 11,768,296 1.0936 -1.08%
2003-11-20 0 2.325 2.300 2.325 2.275 2.350 6,977,440 16,059,843 2.3017 1.128 1.116 1.128 1.104 1.140 14,384,014 1.1165 -1.06%
2003-11-19 0 2.350 2.350 2.375 2.275 2.375 3,420,268 7,853,219 2.2961 1.140 1.140 1.152 1.104 1.152 7,050,893 1.1138 0.00%
2003-11-18 0 2.350 2.325 2.350 2.325 2.375 3,679,040 8,598,080 2.3370 1.140 1.128 1.140 1.128 1.152 7,584,352 1.1337 -3.09%
2003-11-17 0 2.425 2.400 2.425 2.325 2.425 3,255,200 7,660,260 2.3532 1.176 1.164 1.176 1.128 1.176 6,710,605 1.1415 0.00%
2003-11-14 0 2.425 2.425 2.450 2.400 2.450 2,332,344 5,666,801 2.4297 1.176 1.176 1.188 1.164 1.188 4,808,134 1.1786 -2.02%
2003-11-13 0 2.475 2.450 2.475 2.350 2.475 3,729,640 8,926,395 2.3934 1.201 1.188 1.201 1.140 1.201 7,688,664 1.1610 5.32%
2003-11-12 0 2.350 2.325 2.350 2.325 2.350 849,600 1,977,140 2.3271 1.140 1.128 1.140 1.128 1.140 1,751,453 1.1289 1.08%
2003-11-11 0 2.325 2.300 2.325 2.300 2.325 1,514,800 3,491,720 2.3051 1.128 1.116 1.128 1.116 1.128 3,122,765 1.1182 0.00%
2003-11-10 0 2.325 2.325 2.350 2.300 2.350 2,647,760 6,196,992 2.3405 1.128 1.128 1.140 1.116 1.140 5,458,365 1.1353 -2.11%
2003-11-07 0 2.375 2.350 2.375 2.300 2.375 5,936,400 13,918,820 2.3447 1.152 1.140 1.152 1.116 1.152 12,237,907 1.1374 2.15%
2003-11-06 0 2.325 2.300 2.325 2.300 2.375 6,075,200 14,222,640 2.3411 1.128 1.116 1.128 1.116 1.152 12,524,043 1.1356 0.00%
2003-11-05 0 2.325 2.300 2.325 2.225 2.325 11,348,016 25,991,725 2.2904 1.128 1.116 1.128 1.079 1.128 23,393,969 1.1110 2.20%
2003-11-04 0 2.275 2.250 2.275 2.250 2.350 4,624,960 10,568,972 2.2852 1.104 1.091 1.104 1.091 1.140 9,534,369 1.1085 -2.15%
2003-11-03 0 2.325 2.300 2.325 2.275 2.350 4,812,200 11,163,405 2.3198 1.128 1.116 1.128 1.104 1.140 9,920,365 1.1253 0.00%
2003-10-31 0 2.325 2.300 2.325 2.300 2.375 1,201,760 2,794,832 2.3256 1.128 1.116 1.128 1.116 1.152 2,477,432 1.1281 0.00%
2003-10-30 0 2.325 2.300 2.325 2.275 2.350 3,192,200 7,356,290 2.3045 1.128 1.116 1.128 1.104 1.140 6,580,730 1.1179 -1.06%
2003-10-29 0 2.350 2.350 2.375 2.325 2.500 5,134,440 12,208,815 2.3778 1.140 1.140 1.152 1.128 1.213 10,584,664 1.1534 -4.08%
2003-10-28 0 2.450 2.450 2.475 2.425 2.500 1,864,560 4,592,676 2.4631 1.188 1.188 1.201 1.176 1.213 3,843,796 1.1948 3.16%
2003-10-27 0 2.375 2.375 2.400 2.350 2.425 1,350,600 3,209,900 2.3766 1.152 1.152 1.164 1.140 1.176 2,784,266 1.1529 -2.06%
2003-10-24 0 2.425 2.400 2.425 2.350 2.450 2,323,543 5,589,280 2.4055 1.176 1.164 1.176 1.140 1.188 4,789,991 1.1669 0.00%
2003-10-23 0 2.425 2.400 2.425 2.400 2.500 3,786,400 9,305,240 2.4575 1.176 1.164 1.176 1.164 1.213 7,805,675 1.1921 -5.83%
2003-10-22 0 2.575 2.550 2.575 2.550 2.650 2,138,335 5,551,078 2.5960 1.249 1.237 1.249 1.237 1.285 4,408,184 1.2593 -1.90%
2003-10-21 0 2.625 2.600 2.625 2.525 2.650 5,079,160 13,169,757 2.5929 1.273 1.261 1.273 1.225 1.285 10,470,704 1.2578 2.94%
2003-10-20 0 2.550 2.525 2.550 2.475 2.575 2,412,400 6,075,900 2.5186 1.237 1.225 1.237 1.201 1.249 4,973,170 1.2217 2.00%
2003-10-17 0 2.500 2.500 2.525 2.425 2.525 6,420,682 15,932,720 2.4815 1.213 1.213 1.225 1.176 1.225 13,236,255 1.2037 0.00%
2003-10-16 0 2.500 2.475 2.500 2.475 2.625 4,670,424 11,835,361 2.5341 1.213 1.201 1.213 1.201 1.273 9,628,093 1.2293 -4.76%
2003-10-15 0 2.625 2.600 2.625 2.525 2.650 7,722,688 20,072,013 2.5991 1.273 1.261 1.273 1.225 1.285 15,920,345 1.2608 -1.87%
2003-10-14 0 2.675 2.650 2.700 2.650 2.750 1,364,060 3,671,832 2.6918 1.298 1.285 1.310 1.285 1.334 2,812,014 1.3058 -0.93%
2003-10-13 0 2.700 2.700 2.725 2.675 2.750 3,256,400 8,830,685 2.7118 1.310 1.310 1.322 1.298 1.334 6,713,078 1.3154 1.89%
2003-10-10 0 2.650 2.625 2.650 2.625 2.725 2,300,564 6,152,414 2.6743 1.285 1.273 1.285 1.273 1.322 4,742,620 1.2973 0.00%
2003-10-09 0 2.650 2.650 2.675 2.575 2.675 2,396,540 6,328,923 2.6409 1.285 1.285 1.298 1.249 1.298 4,940,474 1.2810 1.92%
2003-10-08 0 2.600 2.600 2.625 2.600 2.750 2,751,500 7,349,537 2.6711 1.261 1.261 1.273 1.261 1.334 5,672,226 1.2957 -3.70%
2003-10-07 0 2.700 2.675 2.700 2.675 2.825 2,697,950 7,319,290 2.7129 1.310 1.298 1.310 1.298 1.370 5,561,832 1.3160 -4.42%
2003-10-06 0 2.825 2.800 2.825 2.800 2.900 4,471,060 12,808,240 2.8647 1.370 1.358 1.370 1.358 1.407 9,217,104 1.3896 0.00%
2003-10-03 0 2.825 2.800 2.825 2.750 2.850 4,714,000 13,248,714 2.8105 1.370 1.358 1.370 1.334 1.382 9,717,925 1.3633 0.89%
2003-10-02 0 2.800 2.775 2.800 2.675 2.825 6,928,768 19,230,763 2.7755 1.358 1.346 1.358 1.298 1.370 14,283,676 1.3463 7.69%
2003-09-30 0 2.600 2.600 2.625 2.575 2.650 2,087,800 5,446,860 2.6089 1.261 1.261 1.273 1.249 1.285 4,304,006 1.2655 1.96%
2003-09-29 0 2.550 2.550 2.600 2.550 2.625 2,496,100 6,451,940 2.5848 1.237 1.237 1.261 1.237 1.273 5,145,718 1.2538 -2.86%
2003-09-26 0 2.625 2.625 2.650 2.525 2.675 4,198,360 10,965,216 2.6118 1.273 1.273 1.285 1.225 1.298 8,654,932 1.2669 0.96%
2003-09-25 0 2.600 2.600 2.625 2.525 2.750 15,696,096 41,089,639 2.6178 1.261 1.261 1.273 1.225 1.334 32,357,550 1.2699 -0.95%
2003-09-24 0 2.625 2.625 2.650 2.375 2.650 14,123,550 35,842,982 2.5378 1.273 1.273 1.285 1.152 1.285 29,115,741 1.2311 14.13%
2003-09-23 0 2.300 2.300 2.325 2.250 2.325 1,029,620 2,357,163 2.2894 1.116 1.116 1.128 1.091 1.128 2,122,565 1.1105 1.10%
2003-09-22 0 2.275 2.250 2.275 2.275 2.375 1,831,260 4,239,896 2.3153 1.104 1.091 1.104 1.104 1.152 3,775,148 1.1231 -3.19%
2003-09-19 0 2.350 2.325 2.350 2.275 2.375 3,908,680 9,117,759 2.3327 1.140 1.128 1.140 1.104 1.152 8,057,756 1.1316 2.17%
2003-09-18 0 2.300 2.300 2.325 2.275 2.350 2,327,327 5,359,096 2.3027 1.116 1.116 1.128 1.104 1.140 4,797,792 1.1170 -1.08%
2003-09-17 0 2.325 2.325 2.350 2.325 2.425 5,105,480 12,159,499 2.3817 1.128 1.128 1.140 1.128 1.176 10,524,963 1.1553 -1.06%
2003-09-16 0 2.350 2.350 2.375 2.300 2.400 3,106,240 7,281,400 2.3441 1.140 1.140 1.152 1.116 1.164 6,403,523 1.1371 -2.08%
2003-09-15 0 2.400 2.375 2.400 2.275 2.400 7,242,760 17,009,134 2.3484 1.164 1.152 1.164 1.104 1.164 14,930,972 1.1392 6.67%
2003-09-11 0 2.250 2.250 2.275 2.050 2.250 9,086,640 19,551,872 2.1517 1.091 1.091 1.104 0.994 1.091 18,732,136 1.0438 9.76%
2003-09-10 0 2.050 2.025 2.050 2.025 2.175 9,093,320 18,571,313 2.0423 0.994 0.982 0.994 0.982 1.055 18,745,907 0.9907 -6.82%
2003-09-09 0 2.200 2.200 2.225 2.175 2.325 2,732,800 6,151,120 2.2508 1.067 1.067 1.079 1.055 1.128 5,633,675 1.0918 -3.30%
2003-09-08 0 2.275 2.275 2.300 2.225 2.300 2,162,640 4,936,922 2.2828 1.104 1.104 1.116 1.079 1.116 4,458,289 1.1074 -2.15%
2003-09-05 0 2.325 2.325 2.350 2.275 2.350 2,337,740 5,406,121 2.3125 1.128 1.128 1.140 1.104 1.140 4,819,258 1.1218 0.00%
2003-09-04 0 2.325 2.300 2.325 2.300 2.450 4,469,168 10,505,182 2.3506 1.128 1.116 1.128 1.116 1.188 9,213,203 1.1402 -4.12%
2003-09-03 0 2.425 2.400 2.425 2.350 2.475 11,068,120 26,590,732 2.4025 1.176 1.164 1.176 1.140 1.201 22,816,963 1.1654 4.30%
2003-09-02 0 2.325 2.325 2.350 2.225 2.325 1,537,000 3,498,150 2.2760 1.128 1.128 1.140 1.079 1.128 3,168,530 1.1040 1.09%
2003-09-01 0 2.300 2.275 2.300 2.275 2.350 7,565,312 17,457,745 2.3076 1.116 1.104 1.116 1.104 1.140 15,595,914 1.1194 3.37%
2003-08-29 0 2.225 2.225 2.250 2.175 2.275 5,002,960 11,147,096 2.2281 1.079 1.079 1.091 1.055 1.104 10,313,617 1.0808 2.30%
2003-08-28 0 2.175 2.175 2.200 2.175 2.300 3,124,700 6,924,635 2.2161 1.055 1.055 1.067 1.055 1.116 6,441,579 1.0750 -3.33%
2003-08-27 0 2.250 2.225 2.250 2.200 2.300 4,479,276 10,074,303 2.2491 1.091 1.079 1.091 1.067 1.116 9,234,041 1.0910 2.27%
2003-08-26 0 2.200 2.175 2.200 2.150 2.225 4,495,680 9,775,236 2.1744 1.067 1.055 1.067 1.043 1.079 9,267,858 1.0547 -1.12%
2003-08-25 0 2.225 2.225 2.275 2.175 2.350 8,155,160 18,592,770 2.2799 1.079 1.079 1.104 1.055 1.140 16,811,887 1.1059 -5.32%
2003-08-22 0 2.350 2.325 2.350 2.175 2.425 14,513,496 33,246,719 2.2907 1.140 1.128 1.140 1.055 1.176 29,919,616 1.1112 3.30%
2003-08-21 0 2.275 2.250 2.275 2.000 2.275 17,498,190 37,600,220 2.1488 1.104 1.091 1.104 0.970 1.104 36,072,572 1.0423 13.75%
2003-08-20 0 2.000 1.990 2.000 1.950 2.000 6,089,200 12,096,157 1.9865 0.970 0.965 0.970 0.946 0.970 12,552,904 0.9636 0.00%
2003-08-19 0 2.000 1.980 2.000 1.950 2.050 4,336,840 8,672,860 1.9998 0.970 0.960 0.970 0.946 0.994 8,940,409 0.9701 -2.44%
2003-08-18 0 2.050 2.025 2.050 1.980 2.075 20,004,220 40,490,983 2.0241 0.994 0.982 0.994 0.960 1.007 41,238,760 0.9819 2.50%
2003-08-15 0 2.000 1.990 2.000 1.850 2.025 11,394,260 22,282,453 1.9556 0.970 0.965 0.970 0.897 0.982 23,489,302 0.9486 3.63%
2003-08-14 0 1.930 1.930 1.950 1.900 1.980 6,104,280 11,910,020 1.9511 0.936 0.936 0.946 0.922 0.960 12,583,992 0.9464 0.00%
2003-08-13 0 1.930 1.900 1.930 1.880 2.025 13,164,927 25,817,687 1.9611 0.936 0.922 0.936 0.912 0.982 27,139,537 0.9513 -1.03%
2003-08-12 0 1.950 1.940 1.950 1.790 2.000 27,984,897 53,465,942 1.9105 0.946 0.941 0.946 0.868 0.970 57,690,950 0.9268 5.98%
2003-08-11 0 1.840 1.820 1.840 1.710 1.860 26,518,000 47,812,096 1.8030 0.893 0.883 0.893 0.829 0.902 54,666,937 0.8746 8.88%
2003-08-08 0 1.690 1.680 1.690 1.640 1.720 7,582,650 12,742,106 1.6804 0.820 0.815 0.820 0.796 0.834 15,631,656 0.8151 3.68%
2003-08-07 0 1.630 1.630 1.640 1.630 1.670 6,454,400 10,642,256 1.6488 0.791 0.791 0.796 0.791 0.810 13,305,765 0.7998 -1.21%
2003-08-06 0 1.650 1.650 1.660 1.640 1.730 12,572,560 20,969,094 1.6678 0.800 0.800 0.805 0.796 0.839 25,918,371 0.8090 -5.17%
2003-08-05 0 1.740 1.730 1.740 1.730 1.860 17,655,000 31,327,218 1.7744 0.844 0.839 0.844 0.839 0.902 36,395,836 0.8607 -5.43%
2003-08-04 0 1.840 1.830 1.840 1.680 1.870 53,017,560 94,252,502 1.7778 0.893 0.888 0.893 0.815 0.907 109,295,861 0.8624 8.24%
2003-08-01 0 1.700 1.700 1.710 1.520 1.720 45,469,180 74,164,514 1.6311 0.825 0.825 0.829 0.737 0.834 93,734,852 0.7912 12.58%
2003-07-31 0 1.510 1.500 1.520 1.460 1.550 6,223,160 9,455,994 1.5195 0.732 0.728 0.737 0.708 0.752 12,829,063 0.7371 1.34%
2003-07-30 0 1.490 1.480 1.490 1.460 1.520 7,403,604 11,107,360 1.5003 0.723 0.718 0.723 0.708 0.737 15,262,552 0.7278 1.36%
2003-07-29 0 1.470 1.460 1.470 1.410 1.470 3,823,784 5,533,764 1.4472 0.713 0.708 0.713 0.684 0.713 7,882,742 0.7020 2.80%
2003-07-28 0 1.430 1.430 1.440 1.410 1.430 1,641,628 2,326,158 1.4170 0.694 0.694 0.699 0.684 0.694 3,384,221 0.6874 2.14%
2003-07-25 0 1.400 1.400 1.430 1.390 1.420 754,784 1,060,852 1.4055 0.679 0.679 0.694 0.674 0.689 1,555,990 0.6818 -0.71%
2003-07-24 0 1.410 1.400 1.420 1.400 1.430 951,600 1,345,326 1.4138 0.684 0.679 0.689 0.679 0.694 1,961,726 0.6858 0.71%
2003-07-23 0 1.400 1.400 1.410 1.400 1.430 593,600 841,128 1.4170 0.679 0.679 0.684 0.679 0.694 1,223,708 0.6874 -2.78%
2003-07-22 0 1.440 1.430 1.440 1.420 1.440 968,960 1,381,885 1.4262 0.699 0.694 0.699 0.689 0.699 1,997,514 0.6918 0.00%
2003-07-21 0 1.440 1.430 1.450 1.430 1.490 1,574,800 2,288,552 1.4532 0.699 0.694 0.703 0.694 0.723 3,246,455 0.7049 -2.04%
2003-07-18 0 1.470 1.470 1.480 1.400 1.470 1,319,200 1,890,384 1.4330 0.713 0.713 0.718 0.679 0.713 2,719,535 0.6951 4.26%
2003-07-17 0 1.410 1.410 1.420 1.400 1.470 2,245,520 3,217,952 1.4331 0.684 0.684 0.689 0.679 0.713 4,629,146 0.6952 -4.08%
2003-07-16 0 1.470 1.470 1.480 1.440 1.510 4,118,320 6,122,040 1.4865 0.713 0.713 0.718 0.699 0.732 8,489,929 0.7211 1.38%
2003-07-15 0 1.450 1.450 1.460 1.440 1.510 6,139,760 8,979,608 1.4625 0.703 0.703 0.708 0.699 0.732 12,657,134 0.7095 -3.33%
2003-07-14 0 1.500 1.490 1.500 1.350 1.560 11,615,060 16,793,479 1.4458 0.728 0.723 0.728 0.655 0.757 23,944,481 0.7014 11.11%
2003-07-11 0 1.350 1.340 1.350 1.330 1.350 1,409,160 1,892,976 1.3433 0.655 0.650 0.655 0.645 0.655 2,904,988 0.6516 -1.46%
2003-07-10 0 1.370 1.360 1.370 1.340 1.370 3,510,960 4,753,509 1.3539 0.665 0.660 0.665 0.650 0.665 7,237,855 0.6568 0.74%
2003-07-09 0 1.360 1.360 1.370 1.350 1.400 2,549,260 3,505,437 1.3751 0.660 0.660 0.665 0.655 0.679 5,255,307 0.6670 -2.16%
2003-07-08 0 1.390 1.380 1.390 1.370 1.430 3,602,200 5,062,784 1.4055 0.674 0.669 0.674 0.665 0.694 7,425,946 0.6818 -1.42%
2003-07-07 0 1.410 1.410 1.420 1.350 1.420 3,372,000 4,654,960 1.3805 0.684 0.684 0.689 0.655 0.689 6,951,388 0.6696 4.44%
2003-07-04 0 1.350 1.330 1.350 1.310 1.360 1,547,240 2,072,842 1.3397 0.655 0.645 0.655 0.635 0.660 3,189,640 0.6499 2.27%
2003-07-03 0 1.320 1.320 1.330 1.320 1.350 581,136 771,342 1.3273 0.640 0.640 0.645 0.640 0.655 1,198,014 0.6439 -0.75%
2003-07-02 0 1.330 1.310 1.330 1.310 1.330 3,213,260 4,227,424 1.3156 0.645 0.635 0.645 0.635 0.645 6,624,145 0.6382 1.53%
2003-06-30 0 1.310 1.300 1.310 1.270 1.310 5,826,600 7,560,000 1.2975 0.635 0.631 0.635 0.616 0.635 12,011,554 0.6294 0.00%
2003-06-27 0 1.310 1.290 1.310 1.290 1.410 7,693,600 10,291,056 1.3376 0.635 0.626 0.635 0.626 0.684 15,860,380 0.6489 -5.07%
2003-06-26 0 1.380 1.380 1.400 1.360 1.400 859,104 1,192,417 1.3880 0.669 0.669 0.679 0.660 0.679 1,771,046 0.6733 -0.72%
2003-06-25 0 1.390 1.390 1.400 1.390 1.410 677,600 946,408 1.3967 0.674 0.674 0.679 0.674 0.684 1,396,874 0.6775 0.00%
2003-06-24 0 1.390 1.380 1.390 1.350 1.400 957,000 1,327,088 1.3867 0.674 0.669 0.674 0.655 0.679 1,972,858 0.6727 0.00%
2003-06-23 0 1.390 1.390 1.400 1.380 1.470 2,872,344 4,071,109 1.4173 0.674 0.674 0.679 0.669 0.713 5,921,346 0.6875 -5.44%
2003-06-20 0 1.470 1.460 1.480 1.460 1.480 1,694,760 2,485,056 1.4663 0.713 0.708 0.718 0.708 0.718 3,493,753 0.7113 -0.68%
2003-06-19 0 1.480 1.480 1.500 1.460 1.500 1,264,600 1,881,744 1.4880 0.718 0.718 0.728 0.708 0.728 2,606,977 0.7218 0.00%
2003-06-18 0 1.480 1.480 1.490 1.480 1.510 1,791,160 2,684,611 1.4988 0.718 0.718 0.723 0.718 0.732 3,692,482 0.7270 -2.63%
2003-06-17 0 1.520 1.510 1.530 1.510 1.550 1,892,520 2,894,232 1.5293 0.737 0.732 0.742 0.732 0.752 3,901,436 0.7418 0.00%
2003-06-16 0 1.520 1.510 1.530 1.500 1.530 1,655,040 2,511,684 1.5176 0.737 0.732 0.742 0.728 0.742 3,411,870 0.7362 -0.65%
2003-06-13 0 1.530 1.530 1.540 1.500 1.550 2,096,000 3,203,747 1.5285 0.742 0.742 0.747 0.728 0.752 4,320,910 0.7415 2.00%
2003-06-12 0 1.500 1.500 1.510 1.500 1.530 2,512,895 3,798,987 1.5118 0.728 0.728 0.732 0.728 0.742 5,180,341 0.7333 -0.66%
2003-06-11 0 1.510 1.500 1.510 1.500 1.560 4,031,480 6,160,558 1.5281 0.732 0.728 0.732 0.728 0.757 8,310,908 0.7413 -1.95%
2003-06-10 0 1.540 1.530 1.540 1.510 1.550 2,973,488 4,510,659 1.5170 0.747 0.742 0.747 0.732 0.752 6,129,855 0.7359 1.32%
2003-06-09 0 1.520 1.520 1.530 1.480 1.520 2,014,600 3,033,648 1.5058 0.737 0.737 0.742 0.718 0.737 4,153,104 0.7305 1.33%
2003-06-06 0 1.500 1.500 1.510 1.440 1.530 6,842,600 10,265,854 1.5003 0.728 0.728 0.732 0.699 0.742 14,106,041 0.7278 -1.32%
2003-06-05 0 1.520 1.510 1.520 1.510 1.580 5,283,720 8,194,735 1.5509 0.737 0.732 0.737 0.732 0.766 10,892,405 0.7523 -3.18%
2003-06-03 0 1.570 1.560 1.570 1.560 1.590 3,230,340 5,084,878 1.5741 0.762 0.757 0.762 0.757 0.771 6,659,356 0.7636 -1.26%
2003-06-02 0 1.590 1.580 1.590 1.570 1.600 2,708,764 4,302,183 1.5882 0.771 0.766 0.771 0.762 0.776 5,584,125 0.7704 0.63%
2003-05-30 0 1.580 1.570 1.580 1.570 1.600 1,330,400 2,102,200 1.5801 0.766 0.762 0.766 0.762 0.776 2,742,624 0.7665 0.64%
2003-05-29 0 1.570 1.560 1.570 1.560 1.630 2,728,121 4,351,137 1.5949 0.762 0.757 0.762 0.757 0.791 5,624,030 0.7737 -2.48%
2003-05-28 0 1.610 1.610 1.630 1.600 1.660 10,992,620 17,842,839 1.6232 0.781 0.781 0.791 0.776 0.805 22,661,319 0.7874 1.26%
2003-05-27 0 1.590 1.590 1.600 1.580 1.630 9,387,920 14,992,671 1.5970 0.771 0.771 0.776 0.766 0.791 19,353,226 0.7747 1.27%
2003-05-26 0 1.570 1.560 1.570 1.550 1.620 7,036,340 11,148,174 1.5844 0.762 0.757 0.762 0.752 0.786 14,505,436 0.7686 1.29%
2003-05-23 0 1.550 1.550 1.560 1.530 1.570 3,452,260 5,364,361 1.5539 0.752 0.752 0.757 0.742 0.762 7,116,844 0.7538 0.65%
2003-05-22 0 1.540 1.530 1.540 1.520 1.570 4,580,184 7,131,034 1.5569 0.747 0.742 0.747 0.737 0.762 9,442,063 0.7552 1.32%
2003-05-21 0 1.520 1.520 1.530 1.520 1.550 1,700,560 2,598,542 1.5281 0.737 0.737 0.742 0.737 0.752 3,505,710 0.7412 -0.65%
2003-05-20 0 1.530 1.530 1.540 1.520 1.590 5,536,100 8,575,711 1.5491 0.742 0.742 0.747 0.737 0.771 11,412,687 0.7514 -0.65%
2003-05-19 0 1.540 1.530 1.550 1.520 1.560 4,849,600 7,481,600 1.5427 0.747 0.742 0.752 0.737 0.757 9,997,465 0.7483 0.65%
2003-05-16 0 1.530 1.530 1.540 1.520 1.570 3,283,496 5,062,847 1.5419 0.742 0.742 0.747 0.737 0.762 6,768,937 0.7480 -1.29%
2003-05-15 0 1.550 1.550 1.560 1.510 1.610 18,084,728 28,408,845 1.5709 0.752 0.752 0.757 0.732 0.781 37,281,722 0.7620 3.33%
2003-05-14 0 1.500 1.490 1.500 1.460 1.570 6,605,228 10,079,907 1.5260 0.728 0.723 0.728 0.708 0.762 13,616,698 0.7403 -0.66%
2003-05-13 0 1.510 1.500 1.510 1.490 1.590 6,015,648 9,241,093 1.5362 0.732 0.728 0.732 0.723 0.771 12,401,277 0.7452 -3.21%
2003-05-12 0 1.560 1.560 1.570 1.480 1.630 12,625,392 19,584,521 1.5512 0.757 0.757 0.762 0.718 0.791 26,027,284 0.7525 0.65%
2003-05-09 0 1.550 1.550 1.560 1.520 1.660 14,305,596 22,738,270 1.5895 0.752 0.752 0.757 0.737 0.805 29,491,030 0.7710 -8.82%
2003-05-07 0 1.700 1.700 1.710 1.400 1.780 28,075,000 46,423,607 1.6536 0.825 0.825 0.829 0.679 0.863 57,876,698 0.8021 17.24%
2003-05-06 0 1.450 1.440 1.450 1.340 1.490 6,877,800 9,693,262 1.4094 0.703 0.699 0.703 0.650 0.723 14,178,606 0.6837 7.41%
2003-05-05 0 1.350 1.340 1.350 1.330 1.390 1,892,260 2,571,162 1.3588 0.655 0.650 0.655 0.645 0.674 3,900,900 0.6591 1.50%
2003-05-02 0 1.330 1.320 1.330 1.270 1.350 5,293,400 7,030,782 1.3282 0.645 0.640 0.645 0.616 0.655 10,912,360 0.6443 3.91%
2003-04-30 0 1.280 1.280 1.290 1.230 1.320 4,874,000 6,219,572 1.2761 0.621 0.621 0.626 0.597 0.640 10,047,766 0.6190 0.00%
2003-04-29 0 1.280 1.280 1.290 1.120 1.290 8,149,616 9,891,257 1.2137 0.621 0.621 0.626 0.543 0.626 16,800,458 0.5887 17.43%
2003-04-28 0 1.090 1.090 1.100 1.040 1.100 1,565,600 1,689,200 1.0789 0.529 0.529 0.534 0.504 0.534 3,227,489 0.5234 3.81%
2003-04-25 0 1.050 1.040 1.050 0.980 1.050 856,000 883,616 1.0323 0.509 0.504 0.509 0.475 0.509 1,764,647 0.5007 3.96%
2003-04-24 0 1.010 1.010 1.020 0.990 1.020 834,400 839,248 1.0058 0.490 0.490 0.495 0.480 0.495 1,720,118 0.4879 0.00%
2003-04-23 0 1.010 1.010 1.020 1.000 1.020 1,155,800 1,169,554 1.0119 0.490 0.490 0.495 0.485 0.495 2,382,685 0.4909 0.00%
2003-04-22 0 1.010 1.010 1.020 0.980 1.020 856,800 858,984 1.0025 0.490 0.490 0.495 0.475 0.495 1,766,296 0.4863 -0.98%
2003-04-17 0 1.020 1.020 1.030 1.010 1.040 851,400 870,642 1.0226 0.495 0.495 0.500 0.490 0.504 1,755,164 0.4960 -0.97%
2003-04-16 0 1.030 1.030 1.040 1.030 1.070 2,592,960 2,724,144 1.0506 0.500 0.500 0.504 0.500 0.519 5,345,395 0.5096 -3.74%
2003-04-15 0 1.070 1.060 1.070 1.000 1.070 5,389,360 5,522,128 1.0246 0.519 0.514 0.519 0.485 0.519 11,110,182 0.4970 7.00%
2003-04-14 0 1.000 0.990 1.000 0.970 1.000 1,953,600 1,925,624 0.9857 0.485 0.480 0.485 0.471 0.485 4,027,352 0.4781 2.04%
2003-04-11 0 0.980 0.980 0.990 0.940 1.010 1,680,160 1,652,888 0.9838 0.475 0.475 0.480 0.456 0.490 3,463,655 0.4772 2.08%
2003-04-10 0 0.960 0.950 0.960 0.930 0.960 776,160 734,044 0.9457 0.466 0.461 0.466 0.451 0.466 1,600,056 0.4588 2.13%
2003-04-09 0 0.940 0.930 0.940 0.940 1.000 1,340,000 1,273,294 0.9502 0.456 0.451 0.456 0.456 0.485 2,762,414 0.4609 -5.05%
2003-04-08 0 0.990 0.980 1.000 0.980 1.020 1,074,000 1,070,628 0.9969 0.480 0.475 0.485 0.475 0.495 2,214,054 0.4836 -4.81%
2003-04-07 0 1.040 1.040 1.050 1.020 1.050 585,040 611,160 1.0446 0.504 0.504 0.509 0.495 0.509 1,206,062 0.5067 0.00%
2003-04-04 0 1.040 1.030 1.050 1.020 1.050 510,400 526,032 1.0306 0.504 0.500 0.509 0.495 0.509 1,052,191 0.4999 4.00%
2003-04-03 0 1.000 1.000 1.010 1.000 1.030 375,600 380,620 1.0134 0.485 0.485 0.490 0.485 0.500 774,301 0.4916 -0.99%
2003-04-02 0 1.010 1.010 1.030 1.000 1.030 728,000 736,808 1.0121 0.490 0.490 0.500 0.485 0.500 1,500,774 0.4910 1.00%
2003-04-01 0 1.000 1.000 1.020 0.990 1.030 594,400 597,864 1.0058 0.485 0.485 0.495 0.480 0.500 1,225,357 0.4879 -2.91%
2003-03-31 0 1.030 1.030 1.040 1.020 1.080 417,920 434,448 1.0395 0.500 0.500 0.504 0.495 0.524 861,543 0.5043 -8.04%
2003-03-28 0 1.120 1.080 1.120 1.080 1.120 393,600 426,216 1.0829 0.543 0.524 0.543 0.524 0.543 811,408 0.5253 1.82%
2003-03-27 0 1.100 1.090 1.100 1.100 1.100 311,200 342,320 1.1000 0.534 0.529 0.534 0.534 0.534 641,540 0.5336 -1.79%
2003-03-26 0 1.120 1.120 1.140 1.120 1.140 85,600 97,072 1.1340 0.543 0.543 0.553 0.543 0.553 176,465 0.5501 0.00%
2003-03-25 0 1.120 1.120 1.130 1.110 1.120 112,400 125,852 1.1197 0.543 0.543 0.548 0.538 0.543 231,713 0.5431 0.00%
2003-03-24 0 1.120 1.120 1.130 1.120 1.140 218,000 247,056 1.1333 0.543 0.543 0.548 0.543 0.553 449,408 0.5497 0.00%
2003-03-21 0 1.120 1.120 1.140 1.120 1.140 462,944 523,849 1.1316 0.543 0.543 0.553 0.543 0.553 954,360 0.5489 0.00%
2003-03-20 0 1.120 1.140 1.150 1.120 1.140 286,400 325,224 1.1356 0.543 0.553 0.558 0.543 0.553 590,414 0.5508 -3.45%
2003-03-19 0 1.160 1.140 1.170 1.120 1.180 541,600 624,936 1.1539 0.563 0.553 0.568 0.543 0.572 1,116,510 0.5597 2.65%
2003-03-18 0 1.130 1.130 1.140 1.120 1.140 155,200 174,936 1.1272 0.548 0.548 0.553 0.543 0.553 319,945 0.5468 2.73%
2003-03-17 0 1.100 1.100 1.120 1.100 1.130 84,400 94,024 1.1140 0.534 0.534 0.543 0.534 0.548 173,991 0.5404 -2.65%
2003-03-14 0 1.130 1.120 1.140 1.130 1.150 376,280 427,537 1.1362 0.548 0.543 0.553 0.548 0.558 775,702 0.5512 2.73%
2003-03-13 0 1.100 1.100 1.130 1.090 1.120 323,300 356,451 1.1025 0.534 0.534 0.548 0.529 0.543 666,484 0.5348 -2.65%
2003-03-12 0 1.130 1.130 1.140 1.120 1.130 238,500 268,357 1.1252 0.548 0.548 0.553 0.543 0.548 491,668 0.5458 0.00%
2003-03-11 0 1.130 1.130 1.140 1.110 1.130 299,944 333,980 1.1135 0.548 0.548 0.553 0.538 0.548 618,335 0.5401 -0.88%
2003-03-10 0 1.140 1.140 1.150 1.140 1.150 232,000 265,016 1.1423 0.553 0.553 0.558 0.553 0.558 478,269 0.5541 -3.39%
2003-03-07 0 1.180 1.150 1.180 1.140 1.180 332,000 384,280 1.1575 0.572 0.558 0.572 0.553 0.572 684,419 0.5615 0.85%
2003-03-06 0 1.170 1.170 1.180 1.170 1.180 144,000 169,560 1.1775 0.568 0.568 0.572 0.568 0.572 296,856 0.5712 -3.31%
2003-03-05 0 1.210 1.180 1.220 1.180 1.220 195,680 233,037 1.1909 0.587 0.572 0.592 0.572 0.592 403,395 0.5777 0.83%
2003-03-04 0 1.200 1.200 1.220 1.200 1.210 189,400 227,496 1.2011 0.582 0.582 0.592 0.582 0.587 390,449 0.5827 -1.64%
2003-03-03 0 1.220 1.210 1.220 1.220 1.240 239,360 294,696 1.2312 0.592 0.587 0.592 0.592 0.602 493,441 0.5972 1.67%
2003-02-28 0 1.200 1.200 1.230 1.200 1.220 193,280 233,040 1.2057 0.582 0.582 0.597 0.582 0.592 398,447 0.5849 -0.83%
2003-02-27 0 1.210 1.200 1.210 1.180 1.210 205,200 246,384 1.2007 0.587 0.582 0.587 0.572 0.587 423,020 0.5824 1.68%
2003-02-26 0 1.190 1.190 1.200 1.190 1.220 231,800 278,834 1.2029 0.577 0.577 0.582 0.577 0.592 477,856 0.5835 0.00%
2003-02-25 0 1.190 1.190 1.230 1.180 1.210 522,640 625,612 1.1970 0.577 0.577 0.597 0.572 0.587 1,077,424 0.5807 -2.46%
2003-02-24 0 1.220 1.210 1.220 1.220 1.230 1,155,920 1,411,883 1.2214 0.592 0.587 0.592 0.592 0.597 2,382,933 0.5925 -1.61%
2003-02-21 0 1.240 1.230 1.250 1.240 1.260 144,800 180,392 1.2458 0.602 0.597 0.606 0.602 0.611 298,506 0.6043 -0.80%
2003-02-20 0 1.250 1.240 1.250 1.220 1.250 164,000 204,608 1.2476 0.606 0.602 0.606 0.592 0.606 338,086 0.6052 0.00%
2003-02-19 0 1.250 1.250 1.270 1.250 1.300 339,400 427,538 1.2597 0.606 0.606 0.616 0.606 0.631 699,674 0.6111 -0.79%
2003-02-18 0 1.260 1.260 1.280 1.260 1.270 95,000 120,036 1.2635 0.611 0.611 0.621 0.611 0.616 195,843 0.6129 -1.56%
2003-02-17 0 1.280 1.260 1.280 1.260 1.280 212,600 271,900 1.2789 0.621 0.611 0.621 0.611 0.621 438,276 0.6204 3.23%
2003-02-14 0 1.240 1.240 1.250 1.230 1.270 250,400 313,640 1.2526 0.602 0.602 0.606 0.597 0.616 516,200 0.6076 0.81%
2003-02-13 0 1.230 1.230 1.240 1.230 1.240 220,840 273,416 1.2381 0.597 0.597 0.602 0.597 0.602 455,262 0.6006 -3.15%
2003-02-12 0 1.270 1.270 1.280 1.230 1.280 227,360 286,498 1.2601 0.616 0.616 0.621 0.597 0.621 468,703 0.6113 2.42%
2003-02-11 0 1.240 1.230 1.250 1.240 1.270 766,200 961,070 1.2543 0.602 0.597 0.606 0.602 0.616 1,579,524 0.6085 0.00%
2003-02-10 0 1.240 1.230 1.250 1.220 1.250 385,176 472,556 1.2269 0.602 0.597 0.606 0.592 0.606 794,041 0.5951 0.81%
2003-02-07 0 1.230 1.210 1.230 1.210 1.230 282,200 344,332 1.2202 0.597 0.587 0.597 0.587 0.597 581,756 0.5919 0.82%
2003-02-06 0 1.220 1.210 1.220 1.220 1.240 371,200 454,800 1.2252 0.592 0.587 0.592 0.592 0.602 765,230 0.5943 -1.61%
2003-02-05 0 1.240 1.240 1.250 1.240 1.250 160,000 198,600 1.2413 0.602 0.602 0.606 0.602 0.606 329,840 0.6021 -0.80%
2003-02-04 0 1.250 1.240 1.250 1.240 1.250 211,440 262,930 1.2435 0.606 0.602 0.606 0.602 0.606 435,884 0.6032 -0.79%
2003-01-30 0 1.260 1.260 1.270 1.260 1.300 128,800 164,720 1.2789 0.611 0.611 0.616 0.611 0.631 265,522 0.6204 0.80%
2003-01-29 0 1.250 1.250 1.260 1.250 1.260 314,400 394,344 1.2543 0.606 0.606 0.611 0.606 0.611 648,137 0.6084 -0.79%
2003-01-28 0 1.260 1.250 1.270 1.230 1.270 430,560 542,144 1.2592 0.611 0.606 0.616 0.597 0.616 887,601 0.6108 0.80%
2003-01-27 0 1.250 1.250 1.270 1.250 1.300 917,200 1,164,872 1.2700 0.606 0.606 0.616 0.606 0.631 1,890,811 0.6161 -5.30%
2003-01-24 0 1.320 1.310 1.320 1.310 1.340 653,400 862,534 1.3201 0.640 0.635 0.640 0.635 0.650 1,346,986 0.6403 -2.22%
2003-01-23 0 1.350 1.340 1.350 1.320 1.350 749,840 1,003,622 1.3384 0.655 0.650 0.655 0.640 0.655 1,545,797 0.6493 0.75%
2003-01-22 0 1.340 1.330 1.340 1.310 1.340 168,160 223,110 1.3268 0.650 0.645 0.650 0.635 0.650 346,662 0.6436 0.00%
2003-01-21 0 1.340 1.340 1.360 1.330 1.340 210,160 281,536 1.3396 0.650 0.650 0.660 0.645 0.650 433,245 0.6498 0.00%
2003-01-20 0 1.340 1.340 1.360 1.330 1.350 185,200 248,395 1.3412 0.650 0.650 0.660 0.645 0.655 381,790 0.6506 -1.47%
2003-01-17 0 1.360 1.360 1.370 1.360 1.370 484,000 659,808 1.3632 0.660 0.660 0.665 0.660 0.665 997,767 0.6613 -1.45%
2003-01-16 0 1.380 1.380 1.390 1.380 1.400 206,400 286,272 1.3870 0.669 0.669 0.674 0.669 0.679 425,494 0.6728 -2.13%
2003-01-15 0 1.410 1.400 1.420 1.400 1.440 815,040 1,155,997 1.4183 0.684 0.679 0.689 0.679 0.699 1,680,207 0.6880 0.00%
2003-01-14 0 1.410 1.410 1.420 1.350 1.430 2,217,400 3,126,094 1.4098 0.684 0.684 0.689 0.655 0.694 4,571,177 0.6839 3.68%
2003-01-13 0 1.360 1.360 1.370 1.350 1.380 1,162,520 1,582,513 1.3613 0.660 0.660 0.665 0.655 0.669 2,396,539 0.6603 0.74%
2003-01-10 0 1.350 1.340 1.350 1.350 1.380 867,320 1,177,341 1.3574 0.655 0.650 0.655 0.655 0.669 1,787,983 0.6585 0.00%
2003-01-09 0 1.350 1.350 1.360 1.330 1.350 343,744 462,407 1.3452 0.655 0.655 0.660 0.645 0.655 708,629 0.6525 -0.74%
2003-01-08 0 1.360 1.360 1.370 1.340 1.390 246,340 336,858 1.3675 0.660 0.660 0.665 0.650 0.674 507,831 0.6633 0.00%
2003-01-07 0 1.360 1.360 1.370 1.360 1.370 96,480 132,042 1.3686 0.660 0.660 0.665 0.660 0.665 198,894 0.6639 -0.73%
2003-01-06 0 1.370 1.370 1.380 1.360 1.380 145,160 199,326 1.3731 0.665 0.665 0.669 0.660 0.669 299,248 0.6661 -1.44%
2003-01-03 0 1.390 1.380 1.390 1.370 1.390 232,984 321,236 1.3788 0.674 0.669 0.674 0.665 0.674 480,297 0.6688 3.73%
2003-01-02 0 1.340 1.340 1.350 1.320 1.350 91,552 121,838 1.3308 0.650 0.650 0.655 0.640 0.655 188,735 0.6456 1.52%
2002-12-31 0 1.320 1.320 1.350 1.300 1.320 53,600 70,512 1.3155 0.640 0.640 0.655 0.631 0.640 110,497 0.6381 0.00%
2002-12-30 0 1.320 1.310 1.330 1.310 1.380 698,720 941,206 1.3470 0.640 0.635 0.645 0.635 0.669 1,440,413 0.6534 -5.71%
2002-12-27 0 1.400 1.400 1.410 1.400 1.400 103,200 144,480 1.4000 0.679 0.679 0.684 0.679 0.679 212,747 0.6791 -0.71%
2002-12-24 0 1.410 1.410 1.440 1.400 1.420 219,000 309,132 1.4116 0.684 0.684 0.699 0.679 0.689 451,469 0.6847 -0.70%
2002-12-23 0 1.420 1.410 1.420 1.400 1.420 144,000 204,288 1.4187 0.689 0.684 0.689 0.679 0.689 296,856 0.6882 -2.07%
2002-12-20 0 1.450 1.430 1.450 1.400 1.450 756,000 1,075,056 1.4220 0.703 0.694 0.703 0.679 0.703 1,558,496 0.6898 2.11%
2002-12-19 0 1.420 1.410 1.430 1.400 1.420 338,500 475,704 1.4053 0.689 0.684 0.694 0.679 0.689 697,819 0.6817 0.71%
2002-12-18 0 1.410 1.410 1.420 1.410 1.430 915,600 1,298,216 1.4179 0.684 0.684 0.689 0.684 0.694 1,887,512 0.6878 -1.40%
2002-12-17 0 1.430 1.420 1.440 1.420 1.440 469,600 669,040 1.4247 0.694 0.689 0.699 0.689 0.699 968,082 0.6911 -0.69%
2002-12-16 0 1.440 1.430 1.440 1.420 1.440 392,000 558,888 1.4257 0.699 0.694 0.699 0.689 0.699 808,109 0.6916 1.41%
2002-12-13 0 1.420 1.420 1.430 1.420 1.430 1,369,760 1,947,893 1.4221 0.689 0.689 0.694 0.689 0.694 2,823,764 0.6898 -1.39%
2002-12-12 0 1.440 1.430 1.450 1.440 1.460 901,520 1,300,310 1.4424 0.699 0.694 0.703 0.699 0.708 1,858,486 0.6997 -0.69%
2002-12-11 0 1.450 1.440 1.450 1.440 1.470 736,800 1,074,808 1.4588 0.703 0.699 0.703 0.699 0.713 1,518,915 0.7076 -0.68%
2002-12-10 0 1.460 1.460 1.470 1.450 1.470 544,000 794,720 1.4609 0.708 0.708 0.713 0.703 0.713 1,121,458 0.7086 -1.35%
2002-12-09 0 1.480 1.470 1.480 1.440 1.520 1,192,800 1,757,288 1.4732 0.718 0.713 0.718 0.699 0.737 2,458,961 0.7146 -1.99%
2002-12-06 0 1.510 1.500 1.510 1.480 1.510 1,354,800 2,029,828 1.4982 0.732 0.728 0.732 0.718 0.732 2,792,924 0.7268 0.67%
2002-12-05 0 1.500 1.500 1.510 1.450 1.510 1,764,800 2,626,968 1.4885 0.728 0.728 0.732 0.703 0.732 3,638,141 0.7221 2.74%
2002-12-04 0 1.460 1.460 1.470 1.440 1.480 1,393,184 2,035,143 1.4608 0.708 0.708 0.713 0.699 0.718 2,872,053 0.7086 0.00%
2002-12-03 1 1.460 - - - - 0 0 - 0.708 - - - - 0 - 0.00%
2002-12-02 1 1.460 - - - - 0 0 - 0.708 - - - - 0 - 0.00%
2002-11-29 0 1.460 1.460 1.470 1.450 1.500 872,800 1,275,272 1.4611 0.708 0.708 0.713 0.703 0.728 1,799,280 0.7088 -2.67%
2002-11-28 0 1.500 1.490 1.500 1.440 1.500 1,904,776 2,802,635 1.4714 0.728 0.723 0.728 0.699 0.728 3,926,702 0.7137 4.90%
2002-11-27 0 1.430 1.430 1.440 1.430 1.440 916,500 1,313,034 1.4327 0.694 0.694 0.699 0.694 0.699 1,889,368 0.6950 -0.69%
2002-11-26 0 1.440 1.430 1.450 1.440 1.460 1,110,400 1,614,168 1.4537 0.699 0.694 0.703 0.699 0.708 2,289,093 0.7052 -1.37%
2002-11-25 0 1.460 1.460 1.470 1.450 1.480 857,608 1,255,894 1.4644 0.708 0.708 0.713 0.703 0.718 1,767,961 0.7104 0.69%
2002-11-22 0 1.450 1.450 1.460 1.440 1.450 868,700 1,256,865 1.4468 0.703 0.703 0.708 0.699 0.703 1,790,828 0.7018 0.69%
2002-11-21 0 1.440 1.430 1.450 1.430 1.480 1,353,400 1,965,956 1.4526 0.699 0.694 0.703 0.694 0.718 2,790,038 0.7046 0.70%
2002-11-20 0 1.430 1.440 1.450 1.430 1.490 2,950,400 4,282,488 1.4515 0.694 0.699 0.703 0.694 0.723 6,082,259 0.7041 -4.03%
2002-11-19 0 1.490 1.490 1.500 1.470 1.500 981,600 1,458,232 1.4856 0.723 0.723 0.728 0.713 0.728 2,023,571 0.7206 -1.32%
2002-11-18 0 1.510 1.510 1.520 1.500 1.570 2,181,867 3,356,862 1.5385 0.732 0.732 0.737 0.728 0.762 4,497,925 0.7463 -0.66%
2002-11-15 0 1.520 1.510 1.520 1.480 1.520 3,193,168 4,783,726 1.4981 0.737 0.732 0.737 0.718 0.737 6,582,726 0.7267 4.11%
2002-11-14 0 1.460 1.460 1.470 1.420 1.520 6,399,400 9,436,032 1.4745 0.708 0.708 0.713 0.689 0.737 13,192,383 0.7153 3.55%
2002-11-13 0 1.410 1.400 1.410 1.310 1.410 2,385,414 3,271,238 1.3714 0.684 0.679 0.684 0.635 0.684 4,917,538 0.6652 6.82%
2002-11-12 0 1.320 1.300 1.330 1.290 1.320 361,260 472,368 1.3076 0.640 0.631 0.645 0.626 0.640 744,739 0.6343 1.54%
2002-11-11 0 1.300 1.300 1.320 1.300 1.320 531,200 692,688 1.3040 0.631 0.631 0.640 0.631 0.640 1,095,070 0.6326 -2.99%
2002-11-08 0 1.340 1.340 1.350 1.330 1.340 409,376 546,927 1.3360 0.650 0.650 0.655 0.645 0.650 843,930 0.6481 0.00%
2002-11-07 0 1.340 1.340 1.350 1.320 1.350 982,840 1,317,456 1.3405 0.650 0.650 0.655 0.640 0.655 2,026,128 0.6502 0.75%
2002-11-06 0 1.330 1.320 1.330 1.320 1.340 687,940 915,390 1.3306 0.645 0.640 0.645 0.640 0.650 1,418,190 0.6455 1.53%
2002-11-05 0 1.310 1.310 1.320 1.310 1.340 554,400 732,696 1.3216 0.635 0.635 0.640 0.635 0.650 1,142,897 0.6411 -2.96%
2002-11-04 0 1.350 1.350 1.360 1.320 1.360 1,372,200 1,840,930 1.3416 0.655 0.655 0.660 0.640 0.660 2,828,794 0.6508 3.85%
2002-11-01 0 1.300 1.290 1.300 1.270 1.310 296,800 384,424 1.2952 0.631 0.626 0.631 0.616 0.635 611,854 0.6283 0.78%
2002-10-31 0 1.290 1.270 1.290 1.270 1.320 1,184,440 1,525,704 1.2881 0.626 0.616 0.626 0.616 0.640 2,441,727 0.6248 -2.27%
2002-10-30 0 1.320 1.300 1.320 1.300 1.320 386,400 506,584 1.3110 0.640 0.631 0.640 0.631 0.640 796,565 0.6360 0.00%
2002-10-29 0 1.320 1.310 1.320 1.310 1.370 1,072,601 1,445,587 1.3477 0.640 0.635 0.640 0.635 0.665 2,211,170 0.6538 -4.35%
2002-10-28 0 1.380 1.370 1.380 1.350 1.380 1,704,640 2,326,480 1.3648 0.669 0.665 0.669 0.655 0.669 3,514,121 0.6620 2.22%
2002-10-25 0 1.350 1.340 1.350 1.300 1.350 1,387,200 1,852,344 1.3353 0.655 0.650 0.655 0.631 0.655 2,859,717 0.6477 1.50%
2002-10-24 0 1.330 1.320 1.340 1.300 1.340 1,467,200 1,948,304 1.3279 0.645 0.640 0.650 0.631 0.650 3,024,637 0.6441 -0.75%
2002-10-23 0 1.340 1.320 1.340 1.290 1.350 2,525,700 3,343,769 1.3239 0.650 0.640 0.650 0.626 0.655 5,206,738 0.6422 4.69%
2002-10-22 0 1.280 1.270 1.280 1.280 1.340 984,000 1,279,636 1.3004 0.621 0.616 0.621 0.621 0.650 2,028,519 0.6308 -2.29%
2002-10-21 0 1.310 1.300 1.310 1.300 1.340 606,400 801,512 1.3218 0.635 0.631 0.635 0.631 0.650 1,250,095 0.6412 -2.96%
2002-10-18 0 1.350 1.340 1.350 1.340 1.380 2,376,240 3,216,269 1.3535 0.655 0.650 0.655 0.650 0.669 4,898,626 0.6566 1.50%
2002-10-17 0 1.330 1.320 1.330 1.290 1.330 1,527,200 2,006,768 1.3140 0.645 0.640 0.645 0.626 0.645 3,148,327 0.6374 3.10%
2002-10-16 0 1.290 1.280 1.290 1.280 1.350 1,743,760 2,278,543 1.3067 0.626 0.621 0.626 0.621 0.655 3,594,767 0.6339 -0.77%
2002-10-15 0 1.300 1.290 1.300 1.230 1.300 1,347,561 1,704,886 1.2652 0.631 0.626 0.631 0.597 0.631 2,778,001 0.6137 5.69%
2002-10-11 0 1.230 1.220 1.230 1.190 1.230 906,036 1,094,770 1.2083 0.597 0.592 0.597 0.577 0.597 1,867,796 0.5861 3.36%
2002-10-10 0 1.190 1.180 1.190 1.160 1.220 1,210,560 1,435,216 1.1856 0.577 0.572 0.577 0.563 0.592 2,495,573 0.5751 -4.80%
2002-10-09 0 1.250 1.240 1.250 1.220 1.280 1,324,760 1,647,008 1.2433 0.606 0.602 0.606 0.592 0.621 2,730,997 0.6031 -2.34%
2002-10-08 0 1.280 1.270 1.280 1.260 1.290 644,800 818,312 1.2691 0.621 0.616 0.621 0.611 0.626 1,329,257 0.6156 0.00%
2002-10-07 0 1.280 1.270 1.280 1.270 1.340 1,560,620 2,032,815 1.3026 0.621 0.616 0.621 0.616 0.650 3,217,223 0.6319 -3.03%
2002-10-04 0 1.320 1.310 1.320 1.280 1.320 768,800 1,000,072 1.3008 0.640 0.635 0.640 0.621 0.640 1,584,884 0.6310 1.54%
2002-10-03 0 1.300 1.290 1.300 1.270 1.340 757,040 987,770 1.3048 0.631 0.626 0.631 0.616 0.650 1,560,640 0.6329 -2.26%
2002-10-02 0 1.330 1.320 1.330 1.320 1.370 1,025,960 1,378,803 1.3439 0.645 0.640 0.645 0.640 0.665 2,115,020 0.6519 1.53%
2002-09-30 0 1.310 1.300 1.310 1.280 1.360 1,249,600 1,645,312 1.3167 0.635 0.631 0.635 0.621 0.660 2,576,054 0.6387 -6.43%
2002-09-27 0 1.400 1.400 1.410 1.380 1.440 1,695,680 2,403,253 1.4173 0.679 0.679 0.684 0.669 0.699 3,495,649 0.6875 0.72%
2002-09-26 0 1.390 1.370 1.380 1.330 1.410 2,303,568 3,179,822 1.3804 0.674 0.665 0.669 0.645 0.684 4,748,812 0.6696 7.75%
2002-09-25 0 1.290 1.280 1.290 1.260 1.310 1,141,600 1,467,978 1.2859 0.626 0.621 0.626 0.611 0.635 2,353,412 0.6238 -1.53%
2002-09-24 0 1.310 1.300 1.310 1.280 1.340 939,827 1,228,572 1.3072 0.635 0.631 0.635 0.621 0.650 1,937,456 0.6341 -5.07%
2002-09-23 0 1.380 1.380 1.390 1.370 1.380 465,200 641,008 1.3779 0.669 0.669 0.674 0.665 0.669 959,011 0.6684 -2.82%
2002-09-20 0 1.420 1.420 1.430 1.370 1.420 1,062,000 1,468,664 1.3829 0.689 0.689 0.694 0.665 0.689 2,189,316 0.6708 -0.70%
2002-09-19 0 1.430 1.410 1.430 1.410 1.460 739,200 1,061,544 1.4361 0.694 0.684 0.694 0.684 0.708 1,523,863 0.6966 0.00%
2002-09-18 0 1.430 1.410 1.430 1.400 1.460 1,068,120 1,524,890 1.4276 0.694 0.684 0.694 0.679 0.708 2,201,933 0.6925 -2.72%
2002-09-17 0 1.470 1.460 1.480 1.450 1.490 964,800 1,411,136 1.4626 0.713 0.708 0.718 0.703 0.723 1,988,938 0.7095 2.80%
2002-09-16 0 1.430 1.430 1.460 1.430 1.500 1,291,200 1,902,216 1.4732 0.694 0.694 0.708 0.694 0.728 2,661,813 0.7146 -5.30%
2002-09-13 0 1.510 1.510 1.520 1.510 1.550 520,800 795,168 1.5268 0.732 0.732 0.737 0.732 0.752 1,073,631 0.7406 -1.95%
2002-09-12 0 1.540 1.540 1.550 1.540 1.570 240,000 374,200 1.5592 0.747 0.747 0.752 0.747 0.762 494,761 0.7563 0.00%
2002-09-11 0 1.540 1.530 1.550 1.520 1.540 111,400 170,514 1.5306 0.747 0.742 0.752 0.737 0.747 229,651 0.7425 0.65%
2002-09-10 0 1.530 1.530 1.550 1.530 1.570 1,695,100 2,633,137 1.5534 0.742 0.742 0.752 0.742 0.762 3,494,454 0.7535 -1.29%
2002-09-09 0 1.550 1.530 1.550 1.560 1.570 292,240 457,620 1.5659 0.752 0.742 0.752 0.757 0.762 602,454 0.7596 -0.64%
2002-09-06 0 1.560 1.550 1.580 1.550 1.580 271,360 425,838 1.5693 0.757 0.752 0.766 0.752 0.766 559,409 0.7612 -1.27%
2002-09-05 0 1.580 1.580 1.590 1.580 1.600 195,200 310,760 1.5920 0.766 0.766 0.771 0.766 0.776 402,405 0.7723 -1.25%
2002-09-04 0 1.600 1.590 1.600 1.560 1.600 323,004 514,326 1.5923 0.776 0.771 0.776 0.757 0.776 665,874 0.7724 -0.62%
2002-09-03 0 1.610 1.580 1.610 1.550 1.620 742,900 1,171,020 1.5763 0.781 0.766 0.781 0.752 0.786 1,531,491 0.7646 3.21%
2002-09-02 0 1.560 1.550 1.570 1.560 1.560 188,000 293,280 1.5600 0.757 0.752 0.762 0.757 0.757 387,563 0.7567 -1.89%
2002-08-30 0 1.590 1.590 1.600 1.590 1.600 1,676,776 2,668,554 1.5915 0.771 0.771 0.776 0.771 0.776 3,456,679 0.7720 0.00%
2002-08-29 0 1.590 1.580 1.590 1.580 1.600 252,000 399,968 1.5872 0.771 0.766 0.771 0.766 0.776 519,499 0.7699 -1.85%
2002-08-28 0 1.620 1.610 1.620 1.610 1.620 193,280 312,758 1.6182 0.786 0.781 0.786 0.781 0.786 398,447 0.7849 -0.61%
2002-08-27 0 1.630 1.640 1.650 1.620 1.650 540,000 879,688 1.6291 0.791 0.796 0.800 0.786 0.800 1,113,212 0.7902 -1.21%
2002-08-26 0 1.650 1.630 1.660 1.630 1.650 213,600 350,064 1.6389 0.800 0.791 0.805 0.791 0.800 440,337 0.7950 0.61%
2002-08-23 0 1.640 1.630 1.640 1.610 1.650 674,960 1,102,512 1.6334 0.796 0.791 0.796 0.781 0.800 1,391,432 0.7924 1.86%
2002-08-22 0 1.610 1.610 1.630 1.610 1.660 721,800 1,174,286 1.6269 0.781 0.781 0.791 0.781 0.805 1,487,993 0.7892 -1.23%
2002-08-21 0 1.630 1.630 1.640 1.560 1.640 713,440 1,149,093 1.6106 0.791 0.791 0.796 0.757 0.796 1,470,759 0.7813 3.16%
2002-08-20 0 1.580 1.580 1.590 1.540 1.580 831,300 1,303,592 1.5681 0.766 0.766 0.771 0.747 0.766 1,713,727 0.7607 2.60%
2002-08-19 0 1.540 1.530 1.550 1.520 1.570 996,680 1,537,445 1.5426 0.747 0.742 0.752 0.737 0.762 2,054,659 0.7483 -3.14%
2002-08-16 0 1.590 1.580 1.590 1.580 1.600 180,200 286,752 1.5913 0.771 0.766 0.771 0.766 0.776 371,483 0.7719 -1.24%
2002-08-15 0 1.610 1.590 1.610 1.580 1.640 691,460 1,104,447 1.5973 0.781 0.771 0.781 0.766 0.796 1,425,447 0.7748 3.21%
2002-08-14 0 1.560 1.560 1.570 1.550 1.570 182,600 284,804 1.5597 0.757 0.757 0.762 0.752 0.762 376,430 0.7566 -1.27%
2002-08-13 0 1.580 1.560 1.620 1.560 1.600 545,880 867,087 1.5884 0.766 0.757 0.786 0.757 0.776 1,125,333 0.7705 -1.25%
2002-08-12 0 1.600 1.580 1.610 1.580 1.610 163,400 261,138 1.5982 0.776 0.766 0.781 0.766 0.781 336,850 0.7752 -3.03%
2002-08-09 0 1.650 1.640 1.650 1.630 1.670 186,848 309,241 1.6550 0.800 0.796 0.800 0.791 0.810 385,188 0.8028 0.61%
2002-08-08 0 1.640 1.640 1.650 1.600 1.660 403,360 663,453 1.6448 0.796 0.796 0.800 0.776 0.805 831,528 0.7979 1.86%
2002-08-07 0 1.610 1.600 1.630 1.580 1.630 647,936 1,038,524 1.6028 0.781 0.776 0.791 0.766 0.791 1,335,722 0.7775 1.90%
2002-08-06 0 1.580 1.580 1.590 1.570 1.620 381,760 610,315 1.5987 0.766 0.766 0.771 0.762 0.786 786,999 0.7755 -4.82%
2002-08-05 0 1.660 1.660 1.680 1.660 1.690 356,400 598,268 1.6786 0.805 0.805 0.815 0.805 0.820 734,720 0.8143 -3.49%
2002-08-02 0 1.720 1.710 1.720 1.700 1.720 337,040 575,857 1.7086 0.834 0.829 0.834 0.825 0.834 694,809 0.8288 -1.15%
2002-08-01 0 1.740 1.740 1.760 1.720 1.780 293,511 512,400 1.7458 0.844 0.844 0.854 0.834 0.863 605,074 0.8468 -2.25%
2002-07-31 0 1.780 1.780 1.800 1.750 1.790 232,280 411,976 1.7736 0.863 0.863 0.873 0.849 0.868 478,846 0.8604 0.56%
2002-07-30 0 1.770 1.770 1.780 1.770 1.810 724,660 1,302,539 1.7974 0.859 0.859 0.863 0.859 0.878 1,493,889 0.8719 1.72%
2002-07-29 0 1.740 1.730 1.740 1.710 1.740 409,120 708,885 1.7327 0.844 0.839 0.844 0.829 0.844 843,402 0.8405 3.57%
2002-07-26 0 1.680 1.670 1.680 1.670 1.760 873,800 1,497,966 1.7143 0.815 0.810 0.815 0.810 0.854 1,801,341 0.8316 -4.00%
2002-07-25 0 1.750 1.740 1.750 1.740 1.790 319,000 563,494 1.7664 0.849 0.844 0.849 0.844 0.868 657,619 0.8569 -1.13%
2002-07-24 0 1.770 1.750 1.770 1.750 1.770 350,400 616,040 1.7581 0.859 0.849 0.859 0.849 0.859 722,351 0.8528 -2.21%
2002-07-23 0 1.810 1.800 1.810 1.740 1.810 908,800 1,617,616 1.7799 0.878 0.873 0.878 0.844 0.878 1,873,494 0.8634 2.84%
2002-07-22 0 1.760 1.760 1.770 1.720 1.800 478,800 842,040 1.7586 0.854 0.854 0.859 0.834 0.873 987,048 0.8531 -4.35%
2002-07-19 0 1.840 1.830 1.840 1.820 1.840 351,200 643,736 1.8330 0.893 0.888 0.893 0.883 0.893 724,000 0.8891 -1.08%
2002-07-18 0 1.860 1.850 1.860 1.830 1.870 290,800 537,332 1.8478 0.902 0.897 0.902 0.888 0.907 599,485 0.8963 0.54%
2002-07-17 0 1.850 1.840 1.860 1.820 1.850 422,400 776,656 1.8387 0.897 0.893 0.902 0.883 0.897 870,779 0.8919 -0.54%
2002-07-16 0 1.860 1.860 1.870 1.850 1.880 348,000 647,240 1.8599 0.902 0.902 0.907 0.897 0.912 717,403 0.9022 -1.06%
2002-07-15 0 1.880 1.870 1.890 1.860 1.890 172,800 324,576 1.8783 0.912 0.907 0.917 0.902 0.917 356,228 0.9111 -1.05%
2002-07-12 0 1.900 1.890 1.910 1.850 1.900 1,054,800 1,974,266 1.8717 0.922 0.917 0.927 0.897 0.922 2,174,473 0.9079 2.70%
2002-07-11 0 1.850 1.820 1.840 1.810 1.910 5,668,400 10,473,180 1.8476 0.897 0.883 0.893 0.878 0.927 11,685,424 0.8963 -4.15%
2002-07-10 0 1.930 1.920 1.950 1.910 1.990 2,061,800 4,014,330 1.9470 0.936 0.931 0.946 0.927 0.965 4,250,407 0.9445 -4.69%
2002-07-09 0 2.025 2.000 2.050 2.000 2.025 273,608 547,904 2.0025 0.982 0.970 0.994 0.970 0.982 564,044 0.9714 0.00%
2002-07-08 0 2.025 2.025 2.050 2.025 2.100 595,720 1,224,572 2.0556 0.982 0.982 0.994 0.982 1.019 1,228,079 0.9971 -1.22%
2002-07-05 0 2.050 2.025 2.050 2.050 2.075 548,780 1,131,245 2.0614 0.994 0.982 0.994 0.994 1.007 1,131,312 0.9999 0.00%
2002-07-04 0 2.050 2.050 2.075 1.990 2.075 629,600 1,285,776 2.0422 0.994 0.994 1.007 0.965 1.007 1,297,922 0.9906 4.06%
2002-07-03 0 1.970 1.960 1.970 1.940 1.970 375,440 732,024 1.9498 0.956 0.951 0.956 0.941 0.956 773,971 0.9458 2.07%
2002-07-02 0 1.930 1.930 1.950 1.930 1.960 358,600 699,398 1.9504 0.936 0.936 0.946 0.936 0.951 739,255 0.9461 -2.03%
2002-06-28 0 1.970 1.960 1.970 1.970 1.980 589,600 1,164,672 1.9754 0.956 0.951 0.956 0.956 0.960 1,215,462 0.9582 1.03%
2002-06-27 0 1.950 1.940 1.950 1.920 1.950 352,000 682,616 1.9393 0.946 0.941 0.946 0.931 0.946 725,649 0.9407 2.09%
2002-06-26 0 1.910 1.910 1.920 1.900 1.950 563,200 1,079,208 1.9162 0.927 0.927 0.931 0.922 0.946 1,161,039 0.9295 -2.05%
2002-06-25 0 1.950 1.950 1.970 1.940 1.960 926,078 1,809,553 1.9540 0.946 0.946 0.956 0.941 0.951 1,909,113 0.9479 0.52%
2002-06-24 0 1.940 1.940 1.950 1.910 1.980 2,843,400 5,523,372 1.9425 0.941 0.941 0.946 0.927 0.960 5,861,678 0.9423 -2.02%
2002-06-21 0 1.980 1.980 1.990 1.980 2.100 2,821,295 5,710,107 2.0239 0.960 0.960 0.965 0.960 1.019 5,816,108 0.9818 -5.71%
2002-06-20 0 2.100 2.075 2.100 2.025 2.100 764,800 1,571,600 2.0549 1.019 1.007 1.019 0.982 1.019 1,576,638 0.9968 1.20%
2002-06-19 0 2.075 2.050 2.075 2.025 2.125 877,600 1,814,640 2.0677 1.007 0.994 1.007 0.982 1.031 1,809,175 1.0030 -1.19%
2002-06-18 0 2.100 2.100 2.125 2.100 2.150 587,400 1,240,440 2.1117 1.019 1.019 1.031 1.019 1.043 1,210,927 1.0244 1.20%
2002-06-17 0 2.075 2.075 2.100 2.075 2.150 1,727,600 3,655,820 2.1161 1.007 1.007 1.019 1.007 1.043 3,561,453 1.0265 -4.60%
2002-06-14 0 2.175 2.175 2.200 2.175 2.200 640,300 1,394,323 2.1776 1.055 1.055 1.067 1.055 1.067 1,319,980 1.0563 -1.14%
2002-06-13 0 2.200 2.200 2.225 2.175 2.225 1,239,040 2,731,224 2.2043 1.067 1.067 1.079 1.055 1.079 2,554,285 1.0693 1.15%
2002-06-12 0 2.175 2.175 2.200 2.175 2.200 230,400 503,300 2.1845 1.055 1.055 1.067 1.055 1.067 474,970 1.0596 -1.14%
2002-06-11 0 2.200 2.200 2.225 2.175 2.225 2,135,020 4,657,625 2.1815 1.067 1.067 1.079 1.055 1.079 4,401,350 1.0582 0.00%
2002-06-10 0 2.200 2.200 2.225 2.150 2.225 781,600 1,711,860 2.1902 1.067 1.067 1.079 1.043 1.079 1,611,271 1.0624 1.15%
2002-06-07 0 2.175 2.175 2.200 2.150 2.250 2,960,800 6,500,400 2.1955 1.055 1.055 1.067 1.043 1.091 6,103,698 1.0650 -4.40%
2002-06-06 0 2.275 2.250 2.275 2.275 2.300 1,841,960 4,221,183 2.2917 1.104 1.091 1.104 1.104 1.116 3,797,206 1.1117 0.00%
2002-06-05 0 2.275 2.275 2.300 2.250 2.275 997,600 2,267,380 2.2728 1.104 1.104 1.116 1.091 1.104 2,056,555 1.1025 1.11%
2002-06-04 0 2.250 2.225 2.250 2.250 2.275 655,200 1,489,040 2.2726 1.091 1.079 1.091 1.091 1.104 1,350,697 1.1024 -1.10%
2002-06-03 0 2.275 2.275 2.300 2.250 2.300 736,214 1,676,347 2.2770 1.104 1.104 1.116 1.091 1.116 1,517,707 1.1045 1.11%
2002-05-31 0 2.250 2.225 2.275 2.225 2.275 412,500 927,358 2.2481 1.091 1.079 1.104 1.079 1.104 850,370 1.0905 1.12%
2002-05-30 0 2.225 2.225 2.250 2.200 2.250 1,204,800 2,660,260 2.2081 1.079 1.079 1.091 1.067 1.091 2,483,699 1.0711 0.00%
2002-05-29 0 2.225 2.225 2.250 2.225 2.275 832,000 1,883,160 2.2634 1.079 1.079 1.091 1.079 1.104 1,715,171 1.0979 -2.20%
2002-05-28 0 2.275 2.275 2.300 2.275 2.325 560,100 1,281,138 2.2873 1.104 1.104 1.116 1.104 1.128 1,154,648 1.1095 -1.09%
2002-05-27 0 2.300 2.275 2.300 2.275 2.300 293,400 670,920 2.2867 1.116 1.104 1.116 1.104 1.116 604,845 1.1092 -1.08%
2002-05-24 0 2.325 2.300 2.325 2.275 2.350 1,509,144 3,485,523 2.3096 1.128 1.116 1.128 1.104 1.140 3,111,105 1.1203 3.33%
2002-05-23 0 2.250 2.250 2.275 2.250 2.325 1,612,720 3,681,440 2.2828 1.091 1.091 1.104 1.091 1.128 3,324,627 1.1073 -3.23%
2002-05-22 0 2.325 2.300 2.350 2.300 2.350 1,671,000 3,882,620 2.3235 1.128 1.116 1.140 1.116 1.140 3,444,772 1.1271 -2.11%
2002-05-21 0 2.375 2.350 2.375 2.325 2.425 2,367,400 5,603,400 2.3669 1.152 1.140 1.152 1.128 1.176 4,880,402 1.1481 -2.06%
2002-05-17 0 2.425 2.400 2.425 2.350 2.425 1,924,920 4,596,956 2.3881 1.176 1.164 1.176 1.140 1.176 3,968,228 1.1584 2.11%
2002-05-16 0 2.375 2.375 2.400 2.375 2.400 802,388 1,911,812 2.3827 1.152 1.152 1.164 1.152 1.164 1,654,125 1.1558 -2.06%
2002-05-15 0 2.425 2.400 2.425 2.375 2.450 1,567,680 3,784,656 2.4142 1.176 1.164 1.176 1.152 1.188 3,231,777 1.1711 2.11%
2002-05-14 0 2.375 2.375 2.400 2.375 2.475 1,292,800 3,119,020 2.4126 1.152 1.152 1.164 1.152 1.201 2,665,111 1.1703 -2.06%
2002-05-13 0 2.425 2.425 2.475 2.425 2.475 1,276,808 3,123,586 2.4464 1.176 1.176 1.201 1.176 1.201 2,632,144 1.1867 0.00%
2002-05-10 0 2.425 2.400 2.425 2.400 2.450 2,072,100 5,014,460 2.4200 1.176 1.164 1.176 1.164 1.188 4,271,640 1.1739 1.04%
2002-05-09 0 2.400 2.375 2.400 2.375 2.550 3,626,600 8,927,420 2.4617 1.164 1.152 1.164 1.152 1.237 7,476,247 1.1941 -3.03%
2002-05-08 0 2.475 2.425 2.475 2.450 2.575 2,548,000 6,322,420 2.4813 1.201 1.176 1.201 1.188 1.249 5,252,710 1.2036 -1.98%
2002-05-07 0 2.525 2.525 2.550 2.400 2.525 1,836,000 4,555,030 2.4810 1.225 1.225 1.237 1.164 1.225 3,784,920 1.2035 2.02%
2002-05-06 0 2.475 2.450 2.475 2.400 2.575 3,769,360 9,372,984 2.4866 1.201 1.188 1.201 1.164 1.249 7,770,547 1.2062 -2.94%
2002-05-03 0 2.550 2.550 2.575 2.450 2.650 14,412,188 36,854,780 2.5572 1.237 1.237 1.249 1.188 1.285 29,710,769 1.2405 4.08%
2002-05-02 0 2.450 2.450 2.475 2.300 2.500 9,864,394 23,690,637 2.4016 1.188 1.188 1.201 1.116 1.213 20,335,478 1.1650 10.11%
2002-04-30 0 2.225 2.225 2.250 2.200 2.250 470,040 1,046,214 2.2258 1.079 1.079 1.091 1.067 1.091 968,989 1.0797 1.14%
2002-04-29 0 2.200 2.200 2.225 2.175 2.200 492,000 1,080,620 2.1964 1.067 1.067 1.079 1.055 1.067 1,014,259 1.0654 -1.12%
2002-04-26 0 2.225 2.200 2.225 2.175 2.225 631,904 1,390,458 2.2004 1.079 1.067 1.079 1.055 1.079 1,302,672 1.0674 0.00%
2002-04-25 0 2.225 2.225 2.250 2.225 2.300 1,333,124 3,002,508 2.2522 1.079 1.079 1.091 1.079 1.116 2,748,239 1.0925 -3.26%
2002-04-24 0 2.300 2.275 2.300 2.275 2.325 2,212,000 5,064,560 2.2896 1.116 1.104 1.116 1.104 1.128 4,560,045 1.1106 -1.08%
2002-04-23 0 2.325 2.275 2.300 2.225 2.325 2,809,825 6,427,424 2.2875 1.128 1.104 1.116 1.079 1.128 5,792,463 1.1096 4.49%
2002-04-22 0 2.225 2.225 2.250 2.225 2.300 1,496,740 3,402,893 2.2735 1.079 1.079 1.091 1.079 1.116 3,085,534 1.1029 -2.20%
2002-04-19 0 2.275 2.275 2.300 2.225 2.325 4,510,680 10,294,745 2.2823 1.104 1.104 1.116 1.079 1.128 9,298,781 1.1071 0.00%
2002-04-18 0 2.275 2.275 2.300 2.175 2.275 2,448,000 5,430,760 2.2184 1.104 1.104 1.116 1.055 1.104 5,046,559 1.0761 3.41%
2002-04-17 0 2.200 2.175 2.200 2.125 2.200 1,637,760 3,530,686 2.1558 1.067 1.055 1.067 1.031 1.067 3,376,247 1.0457 4.76%
2002-04-16 0 2.100 2.100 2.125 2.075 2.125 283,200 594,220 2.0982 1.019 1.019 1.031 1.007 1.031 583,818 1.0178 -1.18%
2002-04-15 0 2.125 2.100 2.125 2.075 2.125 697,100 1,472,890 2.1129 1.031 1.019 1.031 1.007 1.031 1,437,074 1.0249 1.19%
2002-04-12 0 2.100 2.100 2.125 2.075 2.125 681,600 1,429,560 2.0974 1.019 1.019 1.031 1.007 1.031 1,405,120 1.0174 1.20%
2002-04-11 0 2.075 2.075 2.100 2.075 2.125 789,960 1,651,680 2.0908 1.007 1.007 1.019 1.007 1.031 1,628,505 1.0142 0.00%
2002-04-10 0 2.075 2.075 2.100 2.075 2.100 240,800 502,760 2.0879 1.007 1.007 1.019 1.007 1.019 496,410 1.0128 0.00%
2002-04-09 0 2.075 2.075 2.100 2.075 2.100 240,440 501,800 2.0870 1.007 1.007 1.019 1.007 1.019 495,668 1.0124 -1.19%
2002-04-08 0 2.100 2.100 2.125 2.100 2.125 408,000 856,840 2.1001 1.019 1.019 1.031 1.019 1.031 841,093 1.0187 0.00%
2002-04-04 0 2.100 2.075 2.100 2.075 2.125 343,600 724,010 2.1071 1.019 1.007 1.019 1.007 1.031 708,332 1.0221 0.00%
2002-04-03 0 2.100 2.100 2.125 2.100 2.125 256,960 539,720 2.1004 1.019 1.019 1.031 1.019 1.031 529,724 1.0189 -1.18%
2002-04-02 0 2.125 2.075 2.125 2.100 2.125 432,595 908,854 2.1009 1.031 1.007 1.031 1.019 1.031 891,796 1.0191 1.19%
2002-03-28 0 2.100 2.100 2.125 2.100 2.150 836,600 1,768,795 2.1143 1.019 1.019 1.031 1.019 1.043 1,724,653 1.0256 -2.33%
2002-03-27 0 2.150 2.125 2.150 2.075 2.150 499,200 1,058,160 2.1197 1.043 1.031 1.043 1.007 1.043 1,029,102 1.0282 3.61%
2002-03-26 0 2.075 2.050 2.100 2.050 2.075 677,440 1,404,753 2.0736 1.007 0.994 1.019 0.994 1.007 1,396,545 1.0059 0.00%
2002-03-25 0 2.075 2.050 2.075 2.050 2.100 1,880,799 3,898,718 2.0729 1.007 0.994 1.007 0.994 1.019 3,877,273 1.0055 -1.19%
2002-03-22 0 2.100 2.075 2.100 2.100 2.150 632,400 1,338,970 2.1173 1.019 1.007 1.019 1.019 1.043 1,303,695 1.0271 0.00%
2002-03-21 0 2.100 2.100 2.125 2.100 2.150 816,440 1,730,162 2.1192 1.019 1.019 1.031 1.019 1.043 1,683,094 1.0280 -3.45%
2002-03-20 0 2.175 2.175 2.200 2.175 2.200 241,120 526,324 2.1828 1.055 1.055 1.067 1.055 1.067 497,070 1.0589 -1.14%
2002-03-19 0 2.200 2.200 2.225 2.200 2.225 213,800 470,400 2.2002 1.067 1.067 1.079 1.067 1.079 440,749 1.0673 0.00%
2002-03-18 0 2.200 2.200 2.225 2.175 2.200 321,600 706,260 2.1961 1.067 1.067 1.079 1.055 1.067 662,979 1.0653 1.15%
2002-03-15 0 2.175 2.175 2.200 2.175 2.250 684,720 1,510,788 2.2064 1.055 1.055 1.067 1.055 1.091 1,411,552 1.0703 -3.33%
2002-03-14 0 2.250 2.250 2.275 2.250 2.275 388,800 875,300 2.2513 1.091 1.091 1.104 1.091 1.104 801,512 1.0921 -1.10%
2002-03-13 0 2.275 2.250 2.275 2.275 2.300 673,000 1,534,110 2.2795 1.104 1.091 1.104 1.104 1.116 1,387,392 1.1058 0.00%
2002-03-12 0 2.275 2.275 2.300 2.275 2.300 1,279,700 2,925,595 2.2862 1.104 1.104 1.116 1.104 1.116 2,638,105 1.1090 0.00%
2002-03-11 0 2.275 2.275 2.300 2.250 2.300 786,400 1,791,060 2.2775 1.104 1.104 1.116 1.091 1.116 1,621,166 1.1048 0.00%
2002-03-08 0 2.275 2.250 2.275 2.250 2.300 961,340 2,182,581 2.2704 1.104 1.091 1.104 1.091 1.116 1,981,805 1.1013 0.00%
2002-03-07 0 2.275 2.275 2.300 2.275 2.350 3,098,120 7,152,644 2.3087 1.104 1.104 1.116 1.104 1.140 6,386,784 1.1199 0.00%
2002-03-06 0 2.275 2.275 2.300 2.250 2.300 2,120,300 4,817,890 2.2723 1.104 1.104 1.116 1.091 1.116 4,371,005 1.1022 -1.09%
2002-03-05 0 2.300 2.275 2.300 2.250 2.300 3,042,784 6,916,292 2.2730 1.116 1.104 1.116 1.091 1.116 6,272,708 1.1026 3.37%
2002-03-04 0 2.225 2.200 2.225 2.175 2.225 898,336 1,972,008 2.1952 1.079 1.067 1.079 1.055 1.079 1,851,922 1.0648 3.49%
2002-03-01 0 2.150 2.125 2.150 2.125 2.175 563,704 1,205,444 2.1384 1.043 1.031 1.043 1.031 1.055 1,162,078 1.0373 0.00%
2002-02-28 0 2.150 2.125 2.150 2.125 2.200 985,400 2,123,450 2.1549 1.043 1.031 1.043 1.031 1.067 2,031,405 1.0453 -3.37%
2002-02-27 0 2.225 2.225 2.250 2.225 2.250 1,046,800 2,342,270 2.2376 1.079 1.079 1.091 1.079 1.091 2,157,981 1.0854 -1.11%
2002-02-26 0 2.250 2.225 2.250 2.250 2.325 1,486,960 3,368,936 2.2657 1.091 1.079 1.091 1.091 1.128 3,065,373 1.0990 -2.17%
2002-02-25 0 2.300 2.275 2.300 2.275 2.325 1,621,540 3,708,430 2.2870 1.116 1.104 1.116 1.104 1.128 3,342,810 1.1094 1.10%
2002-02-22 0 2.275 2.275 2.300 2.225 2.300 1,403,000 3,192,485 2.2755 1.104 1.104 1.116 1.079 1.116 2,892,289 1.1038 -1.09%
2002-02-21 0 2.300 2.275 2.300 2.250 2.300 2,389,608 5,450,242 2.2808 1.116 1.104 1.116 1.091 1.116 4,926,184 1.1064 3.37%
2002-02-20 0 2.225 2.225 2.250 2.175 2.250 1,683,760 3,745,216 2.2243 1.079 1.079 1.091 1.055 1.091 3,471,076 1.0790 1.14%
2002-02-19 0 2.200 2.175 2.200 2.150 2.200 1,970,900 4,310,043 2.1868 1.067 1.055 1.067 1.043 1.067 4,063,016 1.0608 1.15%
2002-02-18 0 2.175 2.150 2.175 2.125 2.175 757,440 1,636,158 2.1601 1.055 1.043 1.055 1.031 1.055 1,561,465 1.0478 1.16%
2002-02-15 0 2.150 2.125 2.150 2.100 2.250 1,603,200 3,446,600 2.1498 1.043 1.031 1.043 1.019 1.091 3,305,002 1.0428 -1.15%
2002-02-11 0 2.175 2.175 2.200 2.125 2.175 1,252,960 2,654,808 2.1188 1.055 1.055 1.067 1.031 1.055 2,582,981 1.0278 3.57%
2002-02-08 0 2.100 2.100 2.125 2.075 2.125 759,408 1,590,256 2.0941 1.019 1.019 1.031 1.007 1.031 1,565,522 1.0158 0.00%
2002-02-07 0 2.100 2.075 2.100 2.075 2.125 1,383,200 2,906,580 2.1013 1.019 1.007 1.019 1.007 1.031 2,851,471 1.0193 0.00%
2002-02-06 0 2.100 2.100 2.125 2.075 2.100 661,200 1,385,170 2.0949 1.019 1.019 1.031 1.007 1.019 1,363,066 1.0162 1.20%
2002-02-05 0 2.075 2.075 2.100 2.075 2.100 770,400 1,613,440 2.0943 1.007 1.007 1.019 1.007 1.019 1,588,182 1.0159 -2.35%
2002-02-04 0 2.125 2.100 2.125 2.075 2.150 612,800 1,304,260 2.1284 1.031 1.019 1.031 1.007 1.043 1,263,289 1.0324 0.00%
2002-02-01 0 2.125 2.100 2.125 2.100 2.150 375,115 795,914 2.1218 1.031 1.019 1.031 1.019 1.043 773,301 1.0292 -1.16%
2002-01-31 0 2.150 2.125 2.150 2.125 2.200 1,331,200 2,884,980 2.1672 1.043 1.031 1.043 1.031 1.067 2,744,273 1.0513 -1.15%
2002-01-30 0 2.175 2.150 2.175 2.100 2.175 1,576,000 3,359,840 2.1319 1.055 1.043 1.055 1.019 1.055 3,248,929 1.0341 -2.25%
2002-01-29 0 2.225 2.200 2.225 2.125 2.225 3,268,150 7,145,626 2.1864 1.079 1.067 1.079 1.031 1.079 6,737,301 1.0606 4.71%
2002-01-28 0 2.125 2.100 2.125 2.050 2.125 2,312,200 4,814,894 2.0824 1.031 1.019 1.031 0.994 1.031 4,766,607 1.0101 6.25%
2002-01-25 0 2.000 2.000 2.025 2.000 2.050 3,448,000 6,928,740 2.0095 0.970 0.970 0.982 0.970 0.994 7,108,062 0.9748 -1.23%
2002-01-24 0 2.025 1.990 2.000 1.990 2.125 2,996,630 6,046,316 2.0177 0.982 0.965 0.970 0.965 1.031 6,177,562 0.9788 -3.57%
2002-01-23 0 2.100 2.075 2.100 2.075 2.125 1,261,600 2,648,860 2.0996 1.019 1.007 1.019 1.007 1.031 2,600,792 1.0185 -1.18%
2002-01-22 0 2.125 2.125 2.150 2.125 2.175 429,540 923,017 2.1488 1.031 1.031 1.043 1.031 1.055 885,498 1.0424 -2.30%
2002-01-21 0 2.175 2.175 2.200 2.175 2.175 90,400 196,620 2.1750 1.055 1.055 1.067 1.055 1.055 186,360 1.0551 0.00%
2002-01-18 0 2.175 2.175 2.200 2.150 2.175 217,600 471,200 2.1654 1.055 1.055 1.067 1.043 1.055 448,583 1.0504 0.00%
2002-01-17 0 2.175 2.175 2.200 2.075 2.175 541,000 1,161,460 2.1469 1.055 1.055 1.067 1.007 1.055 1,115,273 1.0414 0.00%
2002-01-16 0 2.175 2.175 2.200 2.150 2.200 328,000 714,480 2.1783 1.055 1.055 1.067 1.043 1.067 676,173 1.0567 -1.14%
2002-01-15 0 2.200 2.150 2.200 2.150 2.200 711,200 1,533,800 2.1566 1.067 1.043 1.067 1.043 1.067 1,466,141 1.0461 0.00%
2002-01-14 0 2.200 2.200 2.225 2.200 2.250 576,700 1,277,510 2.2152 1.067 1.067 1.079 1.067 1.091 1,188,869 1.0746 -3.30%
2002-01-11 0 2.275 2.250 2.275 2.175 2.325 1,078,960 2,435,558 2.2573 1.104 1.091 1.104 1.055 1.128 2,224,279 1.0950 0.00%
2002-01-10 0 2.275 2.250 2.275 2.250 2.300 1,198,568 2,709,261 2.2604 1.104 1.091 1.104 1.091 1.116 2,470,852 1.0965 -1.09%
2002-01-09 0 2.300 2.300 2.325 2.250 2.375 2,003,240 4,638,806 2.3157 1.116 1.116 1.128 1.091 1.152 4,129,685 1.1233 -2.13%
2002-01-08 0 2.350 2.325 2.350 2.325 2.400 2,495,832 5,892,102 2.3608 1.140 1.128 1.140 1.128 1.164 5,145,165 1.1452 -2.08%
2002-01-07 0 2.400 2.375 2.400 2.200 2.400 6,983,120 16,172,926 2.3160 1.164 1.152 1.164 1.067 1.164 14,395,723 1.1235 11.63%
2002-01-04 0 2.150 2.150 2.175 2.125 2.200 3,207,800 6,927,630 2.1596 1.043 1.043 1.055 1.031 1.067 6,612,889 1.0476 1.18%
2002-01-03 0 2.125 2.125 2.150 2.100 2.150 1,676,800 3,565,060 2.1261 1.031 1.031 1.043 1.019 1.043 3,456,728 1.0313 0.00%
2002-01-02 0 2.125 2.100 2.125 2.100 2.150 859,315 1,813,904 2.1109 1.031 1.019 1.031 1.019 1.043 1,771,480 1.0239 0.00%
2001-12-31 0 2.125 2.100 2.125 2.075 2.125 660,000 1,383,260 2.0958 1.031 1.019 1.031 1.007 1.031 1,360,592 1.0167 1.19%
2001-12-28 0 2.100 2.075 2.100 2.050 2.125 2,281,200 4,760,052 2.0866 1.019 1.007 1.019 0.994 1.031 4,702,701 1.0122 0.00%
2001-12-27 0 2.100 2.075 2.100 1.990 2.175 2,102,520 4,378,771 2.0826 1.019 1.007 1.019 0.965 1.055 4,334,351 1.0102 -2.10%
2001-12-24 0 2.250 2.250 2.275 2.225 2.250 549,056 1,234,200 2.2479 1.041 1.041 1.052 1.029 1.041 1,187,287 1.0395 1.12%
2001-12-21 0 2.225 2.225 2.250 2.225 2.250 1,314,220 2,933,218 2.2319 1.029 1.029 1.041 1.029 1.041 2,841,890 1.0321 -3.26%
2001-12-20 0 2.300 2.275 2.300 2.225 2.300 2,002,880 4,552,290 2.2729 1.064 1.052 1.064 1.029 1.064 4,331,059 1.0511 2.22%
2001-12-19 0 2.250 2.225 2.275 2.225 2.275 1,407,164 3,163,924 2.2484 1.041 1.029 1.052 1.029 1.052 3,042,874 1.0398 0.00%
2001-12-18 0 2.250 2.225 2.250 2.200 2.350 2,070,400 4,680,690 2.2608 1.041 1.029 1.041 1.017 1.087 4,477,066 1.0455 -2.17%
2001-12-17 0 2.300 2.275 2.300 2.200 2.375 4,869,176 11,263,502 2.3132 1.064 1.052 1.064 1.017 1.098 10,529,183 1.0697 5.75%
2001-12-14 0 2.175 2.150 2.200 2.125 2.225 4,133,500 8,941,285 2.1631 1.006 0.994 1.017 0.983 1.029 8,938,346 1.0003 -3.33%
2001-12-13 0 2.250 2.250 2.275 2.250 2.425 1,060,100 2,455,660 2.3164 1.041 1.041 1.052 1.041 1.121 2,292,377 1.0712 -6.25%
2001-12-12 0 2.400 2.400 2.425 2.325 2.400 1,252,000 2,969,500 2.3718 1.110 1.110 1.121 1.075 1.110 2,707,345 1.0968 3.23%
2001-12-11 0 2.325 2.325 2.350 2.325 2.350 805,760 1,878,796 2.3317 1.075 1.075 1.087 1.075 1.087 1,742,388 1.0783 -1.06%
2001-12-10 0 2.350 2.350 2.375 2.325 2.375 540,100 1,270,935 2.3531 1.087 1.087 1.098 1.075 1.098 1,167,921 1.0882 -1.05%
2001-12-07 0 2.375 2.350 2.375 2.350 2.375 874,400 2,060,180 2.3561 1.098 1.087 1.098 1.087 1.098 1,890,816 1.0896 0.00%
2001-12-06 0 2.375 2.375 2.400 2.325 2.550 7,874,160 19,103,954 2.4262 1.098 1.098 1.110 1.075 1.179 17,027,208 1.1220 -3.06%
2001-12-05 0 2.450 2.450 2.475 2.250 2.450 8,946,612 20,918,622 2.3382 1.133 1.133 1.145 1.041 1.133 19,346,295 1.0813 10.11%
2001-12-04 0 2.225 2.200 2.225 2.100 2.225 6,286,116 13,547,494 2.1551 1.029 1.017 1.029 0.971 1.029 13,593,196 0.9966 5.95%
2001-12-03 0 2.100 2.075 2.100 2.000 2.125 3,617,680 7,383,942 2.0411 0.971 0.960 0.971 0.925 0.983 7,822,928 0.9439 1.20%
2001-11-30 0 2.075 2.050 2.075 2.025 2.325 9,663,784 20,577,619 2.1294 0.960 0.948 0.960 0.936 1.075 20,897,119 0.9847 -7.78%
2001-11-29 0 2.250 2.225 2.250 2.125 2.250 1,550,400 3,375,460 2.1772 1.041 1.029 1.041 0.983 1.041 3,352,609 1.0068 2.27%
2001-11-28 0 2.200 2.175 2.200 2.175 2.275 1,576,800 3,544,040 2.2476 1.017 1.006 1.017 1.006 1.052 3,409,697 1.0394 -5.38%
2001-11-27 0 2.325 2.300 2.325 2.300 2.375 2,060,200 4,799,525 2.3296 1.075 1.064 1.075 1.064 1.098 4,455,009 1.0773 -2.11%
2001-11-26 0 2.375 2.350 2.375 2.350 2.500 2,364,600 5,715,610 2.4172 1.098 1.087 1.098 1.087 1.156 5,113,248 1.1178 -2.06%
2001-11-23 0 2.425 2.425 2.450 2.300 2.425 3,022,400 7,162,800 2.3699 1.121 1.121 1.133 1.064 1.121 6,535,685 1.0960 6.59%
2001-11-22 0 2.275 2.275 2.300 2.250 2.325 1,534,220 3,521,194 2.2951 1.052 1.052 1.064 1.041 1.075 3,317,622 1.0614 0.00%
2001-11-21 0 2.275 2.250 2.275 2.175 2.275 1,673,824 3,720,075 2.2225 1.052 1.041 1.052 1.006 1.052 3,619,503 1.0278 0.00%
2001-11-20 0 2.275 2.250 2.300 2.225 2.375 3,302,288 7,640,626 2.3137 1.052 1.041 1.064 1.029 1.098 7,140,920 1.0700 -3.19%
2001-11-19 0 2.350 2.325 2.350 2.175 2.350 7,560,000 17,476,720 2.3117 1.087 1.075 1.087 1.006 1.087 16,347,863 1.0691 9.30%
2001-11-16 0 2.150 2.125 2.150 2.050 2.175 5,547,200 11,841,140 2.1346 0.994 0.983 0.994 0.948 1.006 11,995,353 0.9871 4.88%
2001-11-15 0 2.050 2.050 2.075 1.960 2.075 4,846,400 9,709,179 2.0034 0.948 0.948 0.960 0.906 0.960 10,479,932 0.9265 3.54%
2001-11-14 0 1.980 1.970 1.980 1.980 2.175 6,124,576 12,496,759 2.0404 0.916 0.911 0.916 0.916 1.006 13,243,880 0.9436 -5.71%
2001-11-13 0 2.100 2.075 2.100 2.000 2.125 3,649,680 7,524,289 2.0616 0.971 0.960 0.971 0.925 0.983 7,892,126 0.9534 1.20%
2001-11-12 0 2.075 2.075 2.100 1.970 2.100 5,783,920 11,826,908 2.0448 0.960 0.960 0.971 0.911 0.971 12,507,240 0.9456 5.33%
2001-11-09 0 1.970 1.950 1.970 1.830 1.970 5,354,240 10,283,624 1.9207 0.911 0.902 0.911 0.846 0.911 11,578,093 0.8882 7.65%
2001-11-08 0 1.830 1.810 1.830 1.770 1.840 1,104,000 2,005,652 1.8167 0.846 0.837 0.846 0.819 0.851 2,387,307 0.8401 3.39%
2001-11-07 0 1.770 1.770 1.780 1.760 1.800 522,800 929,724 1.7784 0.819 0.819 0.823 0.814 0.832 1,130,511 0.8224 0.00%
2001-11-06 0 1.770 1.760 1.780 1.760 1.810 973,600 1,745,368 1.7927 0.819 0.814 0.823 0.814 0.837 2,105,328 0.8290 -0.56%
2001-11-05 0 1.780 1.780 1.790 1.740 1.790 881,760 1,554,672 1.7631 0.823 0.823 0.828 0.805 0.828 1,906,732 0.8154 2.89%
2001-11-02 0 1.730 1.730 1.740 1.720 1.770 230,560 403,008 1.7480 0.800 0.800 0.805 0.795 0.819 498,567 0.8083 -0.57%
2001-11-01 0 1.740 1.730 1.740 1.740 1.750 537,440 937,352 1.7441 0.805 0.800 0.805 0.805 0.809 1,162,169 0.8066 0.58%
2001-10-31 0 1.730 1.730 1.740 1.720 1.740 399,200 689,696 1.7277 0.800 0.800 0.805 0.795 0.805 863,236 0.7990 -0.57%
2001-10-30 0 1.740 1.730 1.740 1.730 1.750 369,600 641,160 1.7347 0.805 0.800 0.805 0.800 0.809 799,229 0.8022 0.00%
2001-10-29 0 1.740 1.730 1.740 1.710 1.750 498,400 862,112 1.7298 0.805 0.800 0.805 0.791 0.809 1,077,748 0.7999 0.00%
2001-10-26 0 1.740 1.730 1.740 1.720 1.750 804,800 1,398,648 1.7379 0.805 0.800 0.805 0.795 0.809 1,740,312 0.8037 2.35%
2001-10-24 0 1.700 1.700 1.710 1.690 1.700 380,080 645,620 1.6986 0.786 0.786 0.791 0.782 0.786 821,891 0.7855 0.00%
2001-10-23 0 1.700 1.700 1.710 1.680 1.710 495,200 842,536 1.7014 0.786 0.786 0.791 0.777 0.791 1,070,828 0.7868 2.41%
2001-10-22 0 1.660 1.660 1.690 1.630 1.660 115,200 190,664 1.6551 0.768 0.768 0.782 0.754 0.768 249,110 0.7654 0.00%
2001-10-19 0 1.660 1.660 1.680 1.660 1.690 212,400 354,672 1.6698 0.768 0.768 0.777 0.768 0.782 459,297 0.7722 0.61%
2001-10-18 0 1.650 1.650 1.680 1.650 1.710 1,619,400 2,708,172 1.6723 0.763 0.763 0.777 0.763 0.791 3,501,816 0.7734 -4.62%
2001-10-17 0 1.730 1.720 1.730 1.720 1.770 1,708,400 2,986,728 1.7483 0.800 0.795 0.800 0.795 0.819 3,694,271 0.8085 -1.70%
2001-10-16 0 1.760 1.760 1.770 1.740 1.760 732,800 1,282,896 1.7507 0.814 0.814 0.819 0.805 0.814 1,584,618 0.8096 -0.56%
2001-10-15 0 1.770 1.760 1.770 1.750 1.780 605,040 1,066,192 1.7622 0.819 0.814 0.819 0.809 0.823 1,308,348 0.8149 -1.12%
2001-10-12 0 1.790 1.780 1.790 1.770 1.850 1,028,000 1,860,440 1.8098 0.828 0.823 0.828 0.819 0.856 2,222,963 0.8369 -1.10%
2001-10-11 0 1.810 1.810 1.830 1.810 1.850 1,612,800 2,944,272 1.8256 0.837 0.837 0.846 0.837 0.856 3,487,544 0.8442 -0.55%
2001-10-10 0 1.820 1.820 1.830 1.810 1.870 1,380,800 2,534,824 1.8358 0.842 0.842 0.846 0.837 0.865 2,985,864 0.8489 0.55%
2001-10-09 0 1.810 1.800 1.810 1.740 1.830 1,686,000 3,035,536 1.8004 0.837 0.832 0.837 0.805 0.846 3,645,833 0.8326 4.62%
2001-10-08 0 1.730 1.730 1.740 1.710 1.770 1,171,200 2,036,456 1.7388 0.800 0.800 0.805 0.791 0.819 2,532,621 0.8041 -4.42%
2001-10-05 0 1.810 1.790 1.810 1.750 1.820 2,139,816 3,811,884 1.7814 0.837 0.828 0.837 0.809 0.842 4,627,172 0.8238 -1.09%
2001-10-04 0 1.830 1.820 1.830 1.790 1.840 1,416,000 2,573,544 1.8175 0.846 0.842 0.846 0.828 0.851 3,061,981 0.8405 3.98%
2001-10-03 0 1.760 1.760 1.790 1.760 1.830 1,422,800 2,547,492 1.7905 0.814 0.814 0.828 0.814 0.846 3,076,685 0.8280 0.57%
2001-09-28 0 1.750 1.750 1.760 1.690 1.770 3,340,800 5,807,864 1.7385 0.809 0.809 0.814 0.782 0.819 7,224,199 0.8039 4.17%
2001-09-27 0 1.680 1.680 1.690 1.580 1.680 4,829,574 7,813,664 1.6179 0.777 0.777 0.782 0.731 0.777 10,443,547 0.7482 5.66%
2001-09-26 0 1.590 1.580 1.590 1.580 1.620 923,368 1,471,036 1.5931 0.735 0.731 0.735 0.731 0.749 1,996,706 0.7367 0.00%
2001-09-25 0 1.590 1.580 1.600 1.580 1.640 742,872 1,194,611 1.6081 0.735 0.731 0.740 0.731 0.758 1,606,398 0.7437 0.00%
2001-09-24 0 1.590 1.590 1.600 1.510 1.590 670,600 1,042,918 1.5552 0.735 0.735 0.740 0.698 0.735 1,450,116 0.7192 1.27%
2001-09-21 0 1.570 1.560 1.570 1.500 1.590 1,312,456 2,031,536 1.5479 0.726 0.721 0.726 0.694 0.735 2,838,076 0.7158 -3.09%
2001-09-20 0 1.620 1.610 1.620 1.620 1.670 1,168,800 1,917,315 1.6404 0.749 0.745 0.749 0.749 0.772 2,527,432 0.7586 -4.71%
2001-09-19 0 1.700 1.660 1.700 1.610 1.700 835,520 1,383,534 1.6559 0.786 0.768 0.786 0.745 0.786 1,806,742 0.7658 1.80%
2001-09-18 0 1.670 1.650 1.680 1.620 1.790 1,328,320 2,281,082 1.7173 0.772 0.763 0.777 0.749 0.828 2,872,380 0.7941 -4.57%
2001-09-17 0 1.750 1.730 1.750 1.730 1.800 782,960 1,369,680 1.7494 0.809 0.800 0.809 0.800 0.832 1,693,085 0.8090 -5.91%
2001-09-14 0 1.860 1.830 1.860 1.820 1.880 704,320 1,299,899 1.8456 0.860 0.846 0.860 0.842 0.869 1,523,033 0.8535 -2.62%
2001-09-13 0 1.910 1.900 1.910 1.790 1.920 1,694,120 3,156,344 1.8631 0.883 0.879 0.883 0.828 0.888 3,663,392 0.8616 6.70%
2001-09-12 0 1.790 1.790 1.820 1.720 1.860 2,833,200 5,158,568 1.8208 0.828 0.828 0.842 0.795 0.860 6,126,556 0.8420 -12.68%
2001-09-11 0 2.050 2.050 2.075 2.025 2.075 1,056,300 2,164,065 2.0487 0.948 0.948 0.960 0.936 0.960 2,284,160 0.9474 -1.20%
2001-09-10 0 2.075 2.050 2.100 2.000 2.125 590,400 1,227,440 2.0790 0.960 0.948 0.971 0.925 0.983 1,276,690 0.9614 -2.35%
2001-09-07 0 2.125 2.100 2.125 2.100 2.150 1,368,000 2,896,860 2.1176 0.983 0.971 0.983 0.971 0.994 2,958,185 0.9793 -3.41%
2001-09-06 0 2.200 2.200 2.225 2.200 2.300 1,457,900 3,242,410 2.2240 1.017 1.017 1.029 1.017 1.064 3,152,586 1.0285 -4.35%
2001-09-05 0 2.300 2.300 2.325 2.300 2.350 450,360 1,039,093 2.3072 1.064 1.064 1.075 1.064 1.087 973,866 1.0670 -3.16%
2001-09-04 0 2.375 2.350 2.375 2.325 2.375 1,197,870 2,818,861 2.3532 1.098 1.087 1.098 1.075 1.098 2,590,293 1.0882 2.15%
2001-09-03 0 2.325 2.325 2.350 2.175 2.375 3,150,568 7,190,193 2.2822 1.075 1.075 1.087 1.006 1.098 6,812,838 1.0554 -0.85%
2001-08-31 0 2.375 2.350 2.375 2.350 2.425 1,323,656 3,175,740 2.3992 1.084 1.073 1.084 1.073 1.107 2,898,912 1.0955 -3.06%
2001-08-30 0 2.450 2.425 2.450 2.325 2.475 1,597,600 3,849,260 2.4094 1.119 1.107 1.119 1.062 1.130 3,498,872 1.1001 5.38%
2001-08-29 0 2.325 2.325 2.350 2.300 2.350 1,058,000 2,465,350 2.3302 1.062 1.062 1.073 1.050 1.073 2,317,105 1.0640 -1.06%
2001-08-28 0 2.350 2.350 2.375 2.350 2.375 895,400 2,106,240 2.3523 1.073 1.073 1.084 1.073 1.084 1,960,998 1.0741 -1.05%
2001-08-27 0 2.375 2.350 2.375 2.350 2.450 2,195,600 5,224,700 2.3796 1.084 1.073 1.084 1.073 1.119 4,808,540 1.0865 0.00%
2001-08-24 0 2.375 2.375 2.400 2.375 2.475 896,800 2,145,140 2.3920 1.084 1.084 1.096 1.084 1.130 1,964,064 1.0922 -4.04%
2001-08-23 0 2.475 2.450 2.475 2.475 2.525 952,800 2,374,060 2.4917 1.130 1.119 1.130 1.130 1.153 2,086,708 1.1377 -1.00%
2001-08-22 0 2.500 2.475 2.500 2.475 2.575 1,058,984 2,649,463 2.5019 1.142 1.130 1.142 1.130 1.176 2,319,260 1.1424 -1.96%
2001-08-21 0 2.550 2.550 2.575 2.550 2.575 408,400 1,045,200 2.5593 1.164 1.164 1.176 1.164 1.176 894,429 1.1686 -0.97%
2001-08-20 0 2.575 2.550 2.575 2.550 2.575 502,400 1,290,720 2.5691 1.176 1.164 1.176 1.164 1.176 1,100,296 1.1731 -0.96%
2001-08-17 0 2.600 2.575 2.600 2.550 2.625 420,800 1,090,280 2.5910 1.187 1.176 1.187 1.164 1.199 921,586 1.1830 0.00%
2001-08-16 0 2.600 2.575 2.625 2.575 2.625 579,360 1,516,200 2.6170 1.187 1.176 1.199 1.176 1.199 1,268,845 1.1949 -0.95%
2001-08-15 0 2.625 2.600 2.625 2.600 2.650 581,840 1,522,574 2.6168 1.199 1.187 1.199 1.187 1.210 1,274,276 1.1949 0.00%
2001-08-14 0 2.625 2.600 2.625 2.600 2.650 581,600 1,520,500 2.6143 1.199 1.187 1.199 1.187 1.210 1,273,750 1.1937 0.96%
2001-08-13 0 2.600 2.600 2.625 2.575 2.650 335,840 876,018 2.6084 1.187 1.187 1.199 1.176 1.210 735,516 1.1910 0.00%
2001-08-10 0 2.600 2.575 2.600 2.550 2.600 573,079 1,470,176 2.5654 1.187 1.176 1.187 1.164 1.187 1,255,089 1.1714 0.97%
2001-08-09 0 2.575 2.575 2.600 2.550 2.600 655,200 1,684,140 2.5704 1.176 1.176 1.187 1.164 1.187 1,434,940 1.1737 -2.83%
2001-08-08 0 2.650 2.650 2.675 2.625 2.725 467,864 1,249,973 2.6717 1.210 1.210 1.221 1.199 1.244 1,024,660 1.2199 0.95%
2001-08-07 0 2.625 2.625 2.675 2.600 2.675 1,175,000 3,107,475 2.6447 1.199 1.199 1.221 1.187 1.221 2,573,344 1.2076 -1.87%
2001-08-06 0 2.675 2.650 2.675 2.625 2.750 969,200 2,597,800 2.6804 1.221 1.210 1.221 1.199 1.256 2,122,625 1.2239 -4.46%
2001-08-03 0 2.800 2.775 2.800 2.775 2.850 2,286,000 6,401,110 2.8001 1.278 1.267 1.278 1.267 1.301 5,006,523 1.2786 -2.61%
2001-08-02 0 2.875 2.850 2.875 2.875 2.925 726,160 2,095,644 2.8859 1.313 1.301 1.313 1.313 1.336 1,590,348 1.3177 -1.71%
2001-08-01 0 2.925 2.900 2.925 2.900 2.950 383,600 1,121,310 2.9231 1.336 1.324 1.336 1.324 1.347 840,115 1.3347 0.86%
2001-07-31 0 2.900 2.875 2.900 2.825 2.900 683,600 1,958,700 2.8653 1.324 1.313 1.324 1.290 1.324 1,497,139 1.3083 2.65%
2001-07-30 0 2.825 2.825 2.850 2.800 2.825 269,400 758,900 2.8170 1.290 1.290 1.301 1.278 1.290 590,008 1.2863 0.00%
2001-07-27 0 2.825 2.825 2.850 2.825 2.850 961,200 2,731,030 2.8413 1.290 1.290 1.301 1.290 1.301 2,105,105 1.2973 0.00%
2001-07-26 0 2.825 2.825 2.850 2.825 2.875 1,067,200 3,041,000 2.8495 1.290 1.290 1.301 1.290 1.313 2,337,253 1.3011 -2.59%
2001-07-24 0 2.900 2.900 2.925 2.850 2.925 445,760 1,287,880 2.8892 1.324 1.324 1.336 1.301 1.336 976,250 1.3192 0.00%
2001-07-23 0 2.900 2.900 2.925 2.825 2.900 462,000 1,314,240 2.8447 1.324 1.324 1.336 1.290 1.324 1,011,817 1.2989 0.87%
2001-07-20 0 2.875 2.875 2.900 2.850 2.900 502,947 1,437,444 2.8580 1.313 1.313 1.324 1.301 1.324 1,101,494 1.3050 0.88%
2001-07-19 0 2.850 2.850 2.875 2.850 2.875 420,800 1,204,320 2.8620 1.301 1.301 1.313 1.301 1.313 921,586 1.3068 -2.56%
2001-07-18 0 2.925 2.875 2.925 2.875 2.925 436,080 1,261,942 2.8938 1.336 1.313 1.336 1.313 1.336 955,050 1.3213 1.74%
2001-07-17 0 2.875 2.875 2.900 2.825 2.925 332,800 959,000 2.8816 1.313 1.313 1.324 1.290 1.336 728,859 1.3158 0.00%
2001-07-16 0 2.875 2.875 2.925 2.875 2.925 646,000 1,870,840 2.8960 1.313 1.313 1.336 1.313 1.336 1,414,792 1.3223 -1.71%
2001-07-13 0 2.925 2.900 2.925 2.900 3.000 330,000 969,460 2.9378 1.336 1.324 1.336 1.324 1.370 722,726 1.3414 -0.85%
2001-07-12 0 2.950 2.925 2.950 2.925 2.975 344,399 1,015,367 2.9482 1.347 1.336 1.347 1.336 1.358 754,261 1.3462 0.85%
2001-07-11 0 2.925 2.925 2.975 2.925 3.000 820,000 2,422,040 2.9537 1.336 1.336 1.358 1.336 1.370 1,795,866 1.3487 -3.31%
2001-07-10 0 3.025 3.000 3.050 2.950 3.050 709,600 2,125,238 2.9950 1.381 1.370 1.393 1.347 1.393 1,554,081 1.3675 1.68%
2001-07-09 0 2.975 2.950 2.975 2.925 2.975 699,200 2,064,880 2.9532 1.358 1.347 1.358 1.336 1.358 1,531,304 1.3484 -2.46%
2001-07-05 0 3.050 3.025 3.050 3.050 3.100 1,832,320 5,611,524 3.0625 1.393 1.381 1.393 1.393 1.415 4,012,927 1.3984 -0.81%
2001-07-04 0 3.075 3.075 3.100 3.050 3.075 862,207 2,639,771 3.0616 1.404 1.404 1.415 1.393 1.404 1,888,302 1.3980 0.82%
2001-07-03 0 3.050 3.025 3.050 3.000 3.050 546,600 1,656,450 3.0305 1.393 1.381 1.393 1.370 1.393 1,197,098 1.3837 0.83%
2001-06-29 0 3.025 3.025 3.050 3.000 3.050 1,231,700 3,717,615 3.0183 1.381 1.381 1.393 1.370 1.393 2,697,521 1.3782 2.54%
2001-06-28 0 2.950 2.950 2.975 2.925 3.000 1,279,000 3,774,310 2.9510 1.347 1.347 1.358 1.336 1.370 2,801,112 1.3474 -0.84%
2001-06-27 0 2.975 2.950 2.975 2.850 2.975 3,381,920 9,837,568 2.9089 1.358 1.347 1.358 1.301 1.358 7,406,675 1.3282 1.71%
2001-06-26 0 2.925 2.900 2.925 2.900 3.000 2,475,200 7,290,230 2.9453 1.336 1.324 1.336 1.324 1.370 5,420,886 1.3448 -4.10%
2001-06-22 0 3.050 3.050 3.075 3.000 3.125 2,033,440 6,205,738 3.0518 1.393 1.393 1.404 1.370 1.427 4,453,396 1.3935 -1.61%
2001-06-21 0 3.100 3.075 3.100 3.075 3.125 2,699,640 8,392,729 3.1088 1.415 1.404 1.415 1.404 1.427 5,912,427 1.4195 -1.59%
2001-06-20 0 3.150 3.125 3.150 3.125 3.175 1,024,096 3,222,938 3.1471 1.438 1.427 1.438 1.427 1.450 2,242,852 1.4370 0.80%
2001-06-19 0 3.125 3.100 3.125 3.075 3.125 937,600 2,914,820 3.1088 1.427 1.415 1.427 1.404 1.427 2,053,419 1.4195 0.81%
2001-06-18 0 3.100 3.100 3.125 3.050 3.100 1,302,780 4,018,111 3.0843 1.415 1.415 1.427 1.393 1.415 2,853,192 1.4083 0.81%
2001-06-15 0 3.075 3.050 3.075 3.000 3.125 1,967,600 6,040,660 3.0701 1.404 1.393 1.404 1.370 1.427 4,309,201 1.4018 -2.38%
2001-06-14 0 3.150 3.150 3.175 3.150 3.250 2,243,280 7,163,176 3.1932 1.438 1.438 1.450 1.438 1.484 4,912,963 1.4580 -2.33%
2001-06-13 0 3.225 3.200 3.225 3.200 3.250 1,581,700 5,105,183 3.2277 1.473 1.461 1.473 1.461 1.484 3,464,049 1.4738 -0.77%
2001-06-12 0 3.250 3.225 3.250 3.225 3.275 1,193,760 3,877,480 3.2481 1.484 1.473 1.484 1.473 1.495 2,614,430 1.4831 0.00%
2001-06-11 0 3.250 3.225 3.250 3.225 3.275 2,121,288 6,902,097 3.2537 1.484 1.473 1.484 1.473 1.495 4,645,790 1.4857 0.00%
2001-06-08 0 3.250 3.225 3.250 3.225 3.275 783,000 2,542,810 3.2475 1.484 1.473 1.484 1.473 1.495 1,714,833 1.4828 0.78%
2001-06-07 0 3.225 3.225 3.250 3.175 3.225 708,788 2,271,624 3.2049 1.473 1.473 1.484 1.450 1.473 1,552,302 1.4634 0.00%
2001-06-06 0 3.225 3.200 3.225 3.200 3.275 1,246,700 4,029,870 3.2324 1.473 1.461 1.473 1.461 1.495 2,730,373 1.4759 -0.77%
2001-06-05 0 3.250 3.225 3.250 3.100 3.250 1,969,000 6,231,070 3.1646 1.484 1.473 1.484 1.415 1.484 4,312,267 1.4450 3.17%
2001-06-04 0 3.150 3.125 3.150 3.125 3.175 820,800 2,579,600 3.1428 1.438 1.427 1.438 1.427 1.450 1,797,618 1.4350 0.80%
2001-06-01 0 3.125 3.125 3.150 3.100 3.175 1,349,600 4,243,020 3.1439 1.427 1.427 1.438 1.415 1.450 2,955,732 1.4355 -0.79%
2001-05-31 0 3.150 3.150 3.175 3.100 3.200 1,688,000 5,307,240 3.1441 1.438 1.438 1.450 1.415 1.461 3,696,855 1.4356 -2.33%
2001-05-30 0 3.225 3.175 3.225 3.150 3.300 1,888,800 6,068,260 3.2128 1.473 1.450 1.473 1.438 1.507 4,136,623 1.4670 -2.27%
2001-05-29 0 3.300 3.275 3.325 3.250 3.325 2,141,880 7,027,682 3.2811 1.507 1.495 1.518 1.484 1.518 4,690,888 1.4982 -0.75%
2001-05-28 0 3.325 3.325 3.350 3.300 3.350 1,172,456 3,897,396 3.3241 1.518 1.518 1.530 1.507 1.530 2,567,772 1.5178 0.00%
2001-05-25 0 3.325 3.325 3.350 3.325 3.400 1,357,200 4,555,560 3.3566 1.518 1.518 1.530 1.518 1.552 2,972,376 1.5326 -0.75%
2001-05-24 0 3.350 3.350 3.375 3.300 3.350 836,760 2,796,071 3.3415 1.530 1.530 1.541 1.507 1.530 1,832,571 1.5258 0.00%
2001-05-23 0 3.350 3.350 3.375 3.325 3.350 1,708,320 5,700,384 3.3368 1.530 1.530 1.541 1.518 1.530 3,741,357 1.5236 0.75%
2001-05-22 0 3.325 3.325 3.350 3.325 3.350 1,947,600 6,504,900 3.3400 1.518 1.518 1.530 1.518 1.530 4,265,400 1.5250 1.53%
2001-05-21 0 3.275 3.275 3.300 3.275 3.325 876,200 2,893,400 3.3022 1.495 1.495 1.507 1.495 1.518 1,918,948 1.5078 0.00%
2001-05-18 0 3.275 3.275 3.300 3.225 3.300 1,145,000 3,730,440 3.2580 1.495 1.495 1.507 1.473 1.507 2,507,642 1.4876 0.00%
2001-05-17 0 3.275 3.250 3.275 3.225 3.325 1,588,000 5,216,936 3.2852 1.495 1.484 1.495 1.473 1.518 3,477,847 1.5000 2.34%
2001-05-16 0 3.200 3.200 3.225 3.200 3.325 3,236,608 10,572,600 3.2666 1.461 1.461 1.473 1.461 1.518 7,088,430 1.4915 -1.54%
2001-05-15 0 3.250 3.225 3.250 3.225 3.300 1,240,400 4,035,030 3.2530 1.484 1.473 1.484 1.473 1.507 2,716,575 1.4853 0.78%
2001-05-14 0 3.225 3.225 3.250 3.225 3.300 1,262,536 4,119,672 3.2630 1.473 1.473 1.484 1.473 1.507 2,765,055 1.4899 -4.44%
2001-05-11 0 3.375 3.350 3.375 3.275 3.400 4,283,240 14,377,411 3.3567 1.541 1.530 1.541 1.495 1.552 9,380,638 1.5327 3.05%
2001-05-10 0 3.275 3.275 3.300 3.175 3.300 2,581,856 8,363,173 3.2392 1.495 1.495 1.507 1.450 1.507 5,654,471 1.4790 3.15%
2001-05-09 0 3.175 3.150 3.175 3.150 3.175 466,000 1,473,290 3.1616 1.450 1.438 1.450 1.438 1.450 1,020,577 1.4436 2.42%
2001-05-08 0 3.100 3.100 3.150 3.100 3.175 577,800 1,810,940 3.1342 1.415 1.415 1.438 1.415 1.450 1,265,428 1.4311 -2.36%
2001-05-07 0 3.175 3.150 3.175 3.100 3.200 694,600 2,188,765 3.1511 1.450 1.438 1.450 1.415 1.461 1,521,230 1.4388 1.60%
2001-05-04 0 3.125 3.125 3.150 3.100 3.150 967,520 3,022,228 3.1237 1.427 1.427 1.438 1.415 1.438 2,118,946 1.4263 -1.57%
2001-05-03 0 3.175 3.150 3.175 3.150 3.200 802,120 2,543,076 3.1704 1.450 1.438 1.450 1.438 1.461 1,756,707 1.4476 -0.78%
2001-05-02 0 3.200 3.200 3.225 3.175 3.300 1,751,060 5,639,573 3.2207 1.461 1.461 1.473 1.450 1.507 3,834,961 1.4706 2.40%
2001-04-27 0 3.125 3.100 3.125 3.050 3.125 902,200 2,794,630 3.0976 1.427 1.415 1.427 1.393 1.427 1,975,890 1.4144 0.81%
2001-04-26 0 3.100 3.075 3.125 3.075 3.150 473,200 1,471,420 3.1095 1.415 1.404 1.427 1.404 1.438 1,036,346 1.4198 -0.80%
2001-04-25 0 3.125 3.100 3.150 3.100 3.150 1,428,800 4,445,940 3.1117 1.427 1.415 1.438 1.415 1.438 3,129,186 1.4208 -0.79%
2001-04-24 0 3.150 3.125 3.150 3.100 3.150 688,800 2,147,160 3.1172 1.438 1.427 1.438 1.415 1.438 1,508,527 1.4233 0.80%
2001-04-23 0 3.125 3.125 3.150 3.100 3.200 904,080 2,853,162 3.1559 1.427 1.427 1.438 1.415 1.461 1,980,007 1.4410 -0.79%
2001-04-20 0 3.150 3.125 3.150 3.150 3.325 1,925,520 6,202,128 3.2210 1.438 1.427 1.438 1.438 1.518 4,217,043 1.4707 -5.26%
2001-04-19 0 3.325 3.300 3.325 3.250 3.350 4,830,648 15,913,299 3.2942 1.518 1.507 1.518 1.484 1.530 10,579,505 1.5042 7.26%
2001-04-18 0 3.100 3.100 3.125 3.050 3.125 1,394,140 4,285,325 3.0738 1.415 1.415 1.427 1.393 1.427 3,053,278 1.4035 3.33%
2001-04-17 0 3.000 3.000 3.025 3.000 3.100 1,522,200 4,605,760 3.0257 1.370 1.370 1.381 1.370 1.415 3,333,740 1.3816 -4.00%
2001-04-12 0 3.125 3.100 3.125 3.000 3.150 2,410,280 7,436,590 3.0854 1.427 1.415 1.427 1.370 1.438 5,278,706 1.4088 2.46%
2001-04-11 0 3.050 3.050 3.075 2.875 3.050 2,611,440 7,756,374 2.9702 1.393 1.393 1.404 1.313 1.393 5,719,262 1.3562 7.96%
2001-04-10 0 2.825 2.825 2.850 2.800 2.825 881,200 2,483,480 2.8183 1.290 1.290 1.301 1.278 1.290 1,929,898 1.2868 0.89%
2001-04-09 0 2.800 2.800 2.825 2.775 2.875 1,967,400 5,505,920 2.7986 1.278 1.278 1.290 1.267 1.313 4,308,763 1.2778 -3.45%
2001-04-06 0 2.900 2.900 2.925 2.900 3.100 2,065,616 6,152,385 2.9785 1.324 1.324 1.336 1.324 1.415 4,523,864 1.3600 0.00%
2001-04-04 0 2.900 2.900 2.925 2.900 3.100 2,922,000 8,592,540 2.9406 1.324 1.324 1.336 1.324 1.415 6,399,414 1.3427 -6.45%
2001-04-03 0 3.100 3.100 3.125 3.075 3.125 1,407,400 4,367,260 3.1031 1.415 1.415 1.427 1.404 1.427 3,082,319 1.4169 -0.80%
2001-04-02 0 3.125 3.100 3.125 3.100 3.175 1,147,568 3,588,174 3.1268 1.427 1.415 1.427 1.415 1.450 2,513,266 1.4277 0.00%
2001-03-30 0 3.125 3.125 3.150 3.100 3.175 1,874,117 5,879,891 3.1374 1.427 1.427 1.438 1.415 1.450 4,104,466 1.4326 0.00%
2001-03-29 0 3.125 3.100 3.125 3.075 3.200 4,595,200 14,362,740 3.1256 1.427 1.415 1.427 1.404 1.461 10,063,855 1.4272 -2.34%
2001-03-28 0 3.200 3.200 3.225 3.175 3.350 5,050,600 16,607,660 3.2883 1.461 1.461 1.473 1.450 1.530 11,061,218 1.5014 -2.29%
2001-03-27 0 3.275 3.275 3.300 3.275 3.425 1,879,536 6,276,930 3.3396 1.495 1.495 1.507 1.495 1.564 4,116,334 1.5249 -4.38%
2001-03-26 0 3.425 3.400 3.425 3.350 3.450 2,080,400 7,084,950 3.4056 1.564 1.552 1.564 1.530 1.575 4,556,242 1.5550 3.01%
2001-03-23 0 3.325 3.300 3.325 3.225 3.375 3,211,600 10,661,900 3.3198 1.518 1.507 1.518 1.473 1.541 7,033,661 1.5158 1.53%
2001-03-22 0 3.275 3.275 3.375 3.250 3.500 1,974,000 6,710,050 3.3992 1.495 1.495 1.541 1.484 1.598 4,323,218 1.5521 -8.39%
2001-03-21 0 3.575 3.575 3.600 3.500 3.600 1,435,640 5,090,698 3.5459 1.632 1.632 1.644 1.598 1.644 3,144,166 1.6191 -2.05%
2001-03-20 0 3.650 3.600 3.625 3.600 3.775 1,460,980 5,372,965 3.6776 1.667 1.644 1.655 1.644 1.724 3,199,663 1.6792 -2.01%
2001-03-19 0 3.725 3.700 3.725 3.600 3.750 2,037,392 7,532,732 3.6972 1.701 1.689 1.701 1.644 1.712 4,462,051 1.6882 1.36%
2001-03-16 0 3.675 3.675 3.700 3.600 3.700 1,538,160 5,607,996 3.6459 1.678 1.678 1.689 1.644 1.689 3,368,693 1.6647 2.08%
2001-03-15 0 3.600 3.600 3.625 3.300 3.650 3,687,820 13,020,011 3.5305 1.644 1.644 1.655 1.507 1.667 8,076,621 1.6121 1.41%
2001-03-14 0 3.550 3.550 3.575 3.525 3.775 2,663,400 9,757,925 3.6637 1.621 1.621 1.632 1.610 1.724 5,833,059 1.6729 -2.07%
2001-03-13 0 3.625 3.600 3.625 3.475 3.700 4,693,600 16,632,440 3.5436 1.655 1.644 1.655 1.587 1.689 10,279,359 1.6180 -5.23%
2001-03-12 0 3.825 3.800 3.825 3.775 4.025 3,442,200 13,338,550 3.8750 1.747 1.735 1.747 1.724 1.838 7,538,693 1.7693 -7.83%
2001-03-09 0 4.150 4.150 4.175 4.075 4.150 1,786,836 7,356,889 4.1173 1.895 1.895 1.906 1.861 1.895 3,913,314 1.8800 0.61%
2001-03-08 0 4.125 4.100 4.125 4.075 4.125 1,821,000 7,459,890 4.0966 1.883 1.872 1.883 1.861 1.883 3,988,136 1.8705 0.61%
2001-03-07 0 4.100 4.075 4.100 4.100 4.225 2,398,640 9,954,812 4.1502 1.872 1.861 1.872 1.872 1.929 5,253,213 1.8950 -2.38%
2001-03-06 0 4.200 4.200 4.225 4.125 4.225 2,897,784 12,113,455 4.1802 1.918 1.918 1.929 1.883 1.929 6,346,379 1.9087 1.82%
2001-03-05 0 4.125 4.125 4.150 4.075 4.200 1,969,600 8,170,860 4.1485 1.883 1.883 1.895 1.861 1.918 4,313,581 1.8942 1.23%
2001-03-02 0 4.075 4.075 4.125 4.050 4.175 3,551,540 14,550,092 4.0968 1.861 1.861 1.883 1.849 1.906 7,778,156 1.8706 -1.21%
2001-03-01 0 4.125 4.125 4.150 4.100 4.300 5,139,000 21,546,300 4.1927 1.883 1.883 1.895 1.872 1.963 11,254,821 1.9144 -5.17%
2001-02-28 0 4.350 4.325 4.350 4.200 4.375 5,698,936 24,448,689 4.2900 1.986 1.975 1.986 1.918 1.998 12,481,125 1.9589 0.00%
2001-02-27 0 4.350 4.350 4.375 4.300 4.500 9,321,240 40,958,349 4.3941 1.986 1.986 1.998 1.963 2.055 20,414,261 2.0064 -4.40%
2001-02-26 0 4.550 4.525 4.550 4.225 4.575 15,203,264 67,266,896 4.4245 2.078 2.066 2.078 1.929 2.089 33,296,363 2.0202 8.33%
2001-02-23 0 4.200 4.200 4.225 4.075 4.225 4,186,240 17,468,871 4.1729 1.918 1.918 1.929 1.861 1.929 9,168,200 1.9054 3.07%
2001-02-22 0 4.075 4.075 4.100 4.025 4.075 1,632,300 6,632,930 4.0635 1.861 1.861 1.872 1.838 1.861 3,574,867 1.8554 -1.21%
2001-02-21 0 4.125 4.125 4.150 4.075 4.150 1,821,460 7,482,155 4.1078 1.883 1.883 1.895 1.861 1.895 3,989,143 1.8756 0.00%
2001-02-20 0 4.125 4.125 4.150 4.075 4.150 2,814,200 11,577,210 4.1139 1.883 1.883 1.895 1.861 1.895 6,163,323 1.8784 0.00%
2001-02-19 0 4.125 4.100 4.125 4.000 4.175 4,317,840 17,790,640 4.1203 1.883 1.872 1.883 1.826 1.906 9,456,415 1.8813 2.48%
2001-02-16 0 4.025 4.025 4.050 4.000 4.100 2,466,856 9,979,493 4.0454 1.838 1.838 1.849 1.826 1.872 5,402,612 1.8472 -0.62%
2001-02-15 0 4.050 4.050 4.075 4.050 4.125 2,730,176 11,158,156 4.0870 1.849 1.849 1.861 1.849 1.883 5,979,304 1.8661 -1.22%
2001-02-14 0 4.100 4.100 4.125 4.100 4.300 7,576,128 31,928,995 4.2144 1.872 1.872 1.883 1.872 1.963 16,592,326 1.9243 -1.80%
2001-02-13 0 4.175 4.175 4.200 4.075 4.225 7,850,460 32,741,100 4.1706 1.906 1.906 1.918 1.861 1.929 17,193,135 1.9043 4.38%
2001-02-12 0 4.000 3.975 4.000 3.950 4.025 2,159,456 8,628,926 3.9959 1.826 1.815 1.826 1.804 1.838 4,729,381 1.8245 -1.84%
2001-02-09 0 4.075 4.075 4.100 4.050 4.125 1,046,460 4,273,160 4.0834 1.861 1.861 1.872 1.849 1.883 2,291,831 1.8645 0.00%
2001-02-08 0 4.075 4.050 4.075 4.050 4.075 744,400 3,022,200 4.0599 1.861 1.849 1.861 1.849 1.861 1,630,296 1.8538 -0.61%
2001-02-07 0 4.100 4.075 4.100 4.075 4.125 1,119,440 4,591,055 4.1012 1.872 1.861 1.872 1.861 1.883 2,451,663 1.8726 0.00%
2001-02-06 0 4.100 4.100 4.125 4.050 4.100 1,063,160 4,341,162 4.0833 1.872 1.872 1.883 1.849 1.872 2,328,405 1.8644 1.23%
2001-02-05 0 4.050 4.050 4.075 4.025 4.100 1,357,484 5,512,803 4.0610 1.849 1.849 1.861 1.838 1.872 2,972,998 1.8543 -0.61%
2001-02-02 0 4.075 4.075 4.100 4.050 4.175 2,659,360 10,917,183 4.1052 1.861 1.861 1.872 1.849 1.906 5,824,211 1.8744 0.62%
2001-02-01 0 4.050 4.025 4.050 4.025 4.075 1,619,600 6,572,160 4.0579 1.849 1.838 1.849 1.838 1.861 3,547,053 1.8529 0.00%
2001-01-31 0 4.050 4.050 4.075 4.000 4.075 1,970,416 7,938,846 4.0290 1.849 1.849 1.861 1.826 1.861 4,315,369 1.8397 1.25%
2001-01-30 0 4.000 4.000 4.025 4.000 4.075 1,268,500 5,111,595 4.0296 1.826 1.826 1.838 1.826 1.861 2,778,116 1.8399 -1.84%
2001-01-29 0 4.075 4.075 4.100 4.075 4.200 1,937,320 7,944,354 4.1007 1.861 1.861 1.872 1.861 1.918 4,242,886 1.8724 -0.61%
2001-01-23 0 4.100 4.100 4.125 4.050 4.125 798,360 3,258,628 4.0817 1.872 1.872 1.883 1.849 1.883 1,748,472 1.8637 0.00%
2001-01-22 0 4.100 4.075 4.100 4.050 4.150 1,533,000 6,275,530 4.0936 1.872 1.861 1.872 1.849 1.895 3,357,393 1.8692 -1.20%
2001-01-19 0 4.150 4.150 4.175 4.150 4.250 3,500,940 14,642,055 4.1823 1.895 1.895 1.906 1.895 1.941 7,667,338 1.9097 0.61%
2001-01-18 0 4.125 4.125 4.150 4.000 4.150 2,536,656 10,368,366 4.0874 1.883 1.883 1.895 1.826 1.895 5,555,479 1.8663 4.43%
2001-01-17 0 3.950 3.950 3.975 3.925 4.100 1,623,368 6,482,578 3.9933 1.804 1.804 1.815 1.792 1.872 3,555,306 1.8234 -3.07%
2001-01-16 0 4.075 4.050 4.075 4.050 4.100 1,410,200 5,742,700 4.0723 1.861 1.849 1.861 1.849 1.872 3,088,451 1.8594 -0.61%
2001-01-15 0 4.100 4.075 4.100 3.975 4.125 2,345,840 9,500,748 4.0500 1.872 1.861 1.872 1.815 1.883 5,137,577 1.8493 -1.80%
2001-01-12 0 4.175 4.175 4.200 4.050 4.200 5,576,500 23,044,665 4.1325 1.906 1.906 1.918 1.849 1.918 12,212,981 1.8869 5.03%
2001-01-11 0 3.975 3.975 4.000 3.950 4.200 5,565,848 22,787,504 4.0942 1.815 1.815 1.826 1.804 1.918 12,189,652 1.8694 -1.61%
2001-01-10 0 4.100 4.100 4.125 4.025 4.250 8,090,356 33,506,745 4.1416 1.845 1.845 1.856 1.811 1.912 17,981,673 1.8634 -4.09%
2001-01-09 0 4.275 4.275 4.300 4.225 4.525 15,083,920 65,646,366 4.3521 1.923 1.923 1.935 1.901 2.036 33,525,609 1.9581 -4.47%
2001-01-08 0 4.475 4.475 4.500 4.000 4.500 21,797,936 93,496,869 4.2893 2.013 2.013 2.025 1.800 2.025 48,448,221 1.9298 9.15%
2001-01-05 0 4.100 4.100 4.125 3.800 4.125 18,139,620 72,618,436 4.0033 1.845 1.845 1.856 1.710 1.856 40,317,226 1.8012 6.49%
2001-01-04 0 3.850 3.825 3.850 3.675 3.850 12,852,288 48,666,348 3.7866 1.732 1.721 1.732 1.653 1.732 28,565,571 1.7037 8.45%
2001-01-03 0 3.550 3.550 3.575 3.525 3.575 3,617,400 12,812,490 3.5419 1.597 1.597 1.608 1.586 1.608 8,040,054 1.5936 -1.39%
2001-01-02 0 3.600 3.575 3.600 3.600 3.650 3,290,400 11,897,120 3.6157 1.620 1.608 1.620 1.620 1.642 7,313,262 1.6268 -2.70%
2000-12-29 0 3.700 3.675 3.700 3.600 3.700 2,898,400 10,607,311 3.6597 1.665 1.653 1.665 1.620 1.665 6,442,001 1.6466 0.68%
2000-12-28 0 3.675 3.650 3.675 3.600 3.675 1,545,600 5,598,680 3.6223 1.653 1.642 1.653 1.620 1.653 3,435,260 1.6298 2.08%
2000-12-27 0 3.600 3.600 3.625 3.600 3.725 2,893,456 10,628,029 3.6731 1.620 1.620 1.631 1.620 1.676 6,431,012 1.6526 -0.69%
2000-12-22 0 3.625 3.600 3.625 3.575 3.650 6,807,800 24,574,640 3.6098 1.631 1.620 1.631 1.608 1.642 15,131,056 1.6241 1.40%
2000-12-21 0 3.575 3.550 3.575 3.450 3.600 3,765,480 13,323,958 3.5384 1.608 1.597 1.608 1.552 1.620 8,369,178 1.5920 0.70%
2000-12-20 0 3.550 3.525 3.550 3.500 3.600 3,370,600 11,983,620 3.5553 1.597 1.586 1.597 1.575 1.620 7,491,515 1.5996 -2.74%
2000-12-19 0 3.650 3.625 3.650 3.625 3.725 3,988,640 14,603,880 3.6614 1.642 1.631 1.642 1.631 1.676 8,865,175 1.6473 1.39%
2000-12-18 0 3.600 3.600 3.625 3.475 3.600 1,172,540 4,153,121 3.5420 1.620 1.620 1.631 1.563 1.620 2,606,094 1.5936 2.13%
2000-12-15 0 3.525 3.475 3.500 3.500 3.650 1,845,240 6,569,574 3.5603 1.586 1.563 1.575 1.575 1.642 4,101,241 1.6019 -4.08%
2000-12-14 0 3.675 3.650 3.675 3.575 3.700 1,780,560 6,486,556 3.6430 1.653 1.642 1.653 1.608 1.665 3,957,483 1.6391 0.68%
2000-12-13 0 3.650 3.625 3.650 3.500 3.650 1,528,560 5,424,636 3.5489 1.642 1.631 1.642 1.575 1.642 3,397,386 1.5967 4.29%
2000-12-12 0 3.500 3.475 3.500 3.450 3.525 1,256,084 4,370,518 3.4795 1.575 1.563 1.575 1.552 1.586 2,791,780 1.5655 0.72%
2000-12-11 0 3.475 3.450 3.475 3.400 3.500 1,188,000 4,096,000 3.4478 1.563 1.552 1.563 1.530 1.575 2,640,456 1.5512 1.46%
2000-12-08 0 3.425 3.425 3.450 3.400 3.475 970,800 3,324,240 3.4242 1.541 1.541 1.552 1.530 1.563 2,157,706 1.5406 0.74%
2000-12-07 0 3.400 3.400 3.425 3.375 3.500 1,783,000 6,111,034 3.4274 1.530 1.530 1.541 1.518 1.575 3,962,906 1.5421 -4.23%
2000-12-06 0 3.550 3.525 3.550 3.375 3.550 4,204,660 14,625,309 3.4784 1.597 1.586 1.597 1.518 1.597 9,345,302 1.5650 8.40%
2000-12-05 0 3.275 3.275 3.300 3.250 3.300 565,360 1,851,424 3.2748 1.473 1.473 1.485 1.462 1.485 1,256,572 1.4734 1.55%
2000-12-04 0 3.225 3.225 3.275 3.225 3.300 384,700 1,251,808 3.2540 1.451 1.451 1.473 1.451 1.485 855,036 1.4640 0.78%
2000-12-01 0 3.200 3.175 3.225 3.150 3.200 350,936 1,114,965 3.1771 1.440 1.429 1.451 1.417 1.440 779,992 1.4295 2.40%
2000-11-30 0 3.125 3.100 3.125 3.050 3.225 688,920 2,151,496 3.1230 1.406 1.395 1.406 1.372 1.451 1,531,198 1.4051 -0.79%
2000-11-29 0 3.150 3.150 3.225 3.150 3.200 308,600 973,660 3.1551 1.417 1.417 1.451 1.417 1.440 685,896 1.4195 -1.56%
2000-11-28 0 3.200 3.200 3.225 3.200 3.325 1,049,000 3,453,180 3.2919 1.440 1.440 1.451 1.440 1.496 2,331,514 1.4811 -2.29%
2000-11-27 0 3.275 3.275 3.300 3.150 3.275 596,880 1,926,124 3.2270 1.473 1.473 1.485 1.417 1.473 1,326,629 1.4519 3.97%
2000-11-24 0 3.150 3.125 3.150 3.125 3.200 138,080 436,800 3.1634 1.417 1.406 1.417 1.406 1.440 306,897 1.4233 0.80%
2000-11-23 0 3.125 3.125 3.200 3.050 3.175 333,600 1,042,160 3.1240 1.406 1.406 1.440 1.372 1.429 741,461 1.4055 -0.79%
2000-11-22 0 3.150 3.125 3.150 3.125 3.150 322,720 1,010,780 3.1321 1.417 1.406 1.417 1.406 1.417 717,279 1.4092 -0.79%
2000-11-21 0 3.175 3.150 3.175 3.125 3.250 517,340 1,632,719 3.1560 1.429 1.417 1.429 1.406 1.462 1,149,843 1.4199 -0.78%
2000-11-20 0 3.200 3.200 3.250 3.200 3.225 208,568 671,646 3.2203 1.440 1.440 1.462 1.440 1.451 463,564 1.4489 0.00%
2000-11-17 0 3.200 3.175 3.200 3.150 3.300 220,200 704,960 3.2015 1.440 1.429 1.440 1.417 1.485 489,418 1.4404 -1.54%
2000-11-16 0 3.250 3.225 3.250 3.225 3.275 441,640 1,434,249 3.2476 1.462 1.451 1.462 1.451 1.473 981,592 1.4611 1.56%
2000-11-15 0 3.200 3.175 3.225 3.200 3.350 772,000 2,532,700 3.2807 1.440 1.429 1.451 1.440 1.507 1,715,852 1.4761 -2.29%
2000-11-14 0 3.275 3.250 3.275 3.125 3.275 635,520 2,043,808 3.2160 1.473 1.462 1.473 1.406 1.473 1,412,510 1.4469 5.65%
2000-11-13 0 3.100 3.100 3.150 3.075 3.150 599,400 1,861,800 3.1061 1.395 1.395 1.417 1.384 1.417 1,332,230 1.3975 -3.13%
2000-11-10 0 3.200 3.200 3.225 3.200 3.250 616,984 1,983,150 3.2143 1.440 1.440 1.451 1.440 1.462 1,371,312 1.4462 -0.78%
2000-11-09 0 3.225 3.225 3.250 3.225 3.275 780,400 2,540,080 3.2548 1.451 1.451 1.462 1.451 1.473 1,734,522 1.4644 -0.77%
2000-11-08 0 3.250 3.225 3.250 3.225 3.350 2,017,860 6,620,666 3.2810 1.462 1.451 1.462 1.451 1.507 4,484,907 1.4762 0.00%
2000-11-07 0 3.250 3.250 3.275 3.225 3.300 702,400 2,284,900 3.2530 1.462 1.462 1.473 1.451 1.485 1,561,158 1.4636 -0.76%
2000-11-06 0 3.275 3.250 3.300 3.275 3.400 628,400 2,068,700 3.2920 1.473 1.462 1.485 1.473 1.530 1,396,686 1.4811 -1.50%
2000-11-03 0 3.325 3.300 3.350 3.325 3.375 468,380 1,559,997 3.3306 1.496 1.485 1.507 1.496 1.518 1,041,024 1.4985 0.00%
2000-11-02 0 3.325 3.325 3.350 3.325 3.400 498,400 1,677,260 3.3653 1.496 1.496 1.507 1.496 1.530 1,107,747 1.5141 -2.21%
2000-11-01 0 3.400 3.375 3.400 3.300 3.400 780,340 2,616,515 3.3530 1.530 1.518 1.530 1.485 1.530 1,734,388 1.5086 4.62%
2000-10-31 0 3.250 3.250 3.300 3.250 3.300 555,240 1,821,804 3.2811 1.462 1.462 1.485 1.462 1.485 1,234,080 1.4762 1.56%
2000-10-30 0 3.200 3.200 3.250 3.200 3.250 611,200 1,972,660 3.2275 1.440 1.440 1.462 1.440 1.462 1,358,457 1.4521 -2.29%
2000-10-27 0 3.275 3.250 3.275 3.275 3.350 283,080 937,442 3.3116 1.473 1.462 1.473 1.473 1.507 629,175 1.4900 -2.96%
2000-10-26 0 3.375 3.350 3.375 3.350 3.400 91,760 308,982 3.3673 1.518 1.507 1.518 1.507 1.530 203,946 1.5150 -2.17%
2000-10-25 0 3.450 3.300 3.450 3.250 3.450 297,800 989,580 3.3230 1.552 1.485 1.552 1.462 1.552 661,892 1.4951 6.15%
2000-10-24 0 3.250 3.250 3.300 3.250 3.300 328,360 1,075,074 3.2741 1.462 1.462 1.485 1.462 1.485 729,815 1.4731 -2.99%
2000-10-23 0 3.350 3.350 3.400 3.300 3.400 388,800 1,311,440 3.3730 1.507 1.507 1.530 1.485 1.530 864,149 1.5176 -1.47%
2000-10-20 0 3.400 3.350 3.425 3.275 3.400 632,520 2,104,404 3.3270 1.530 1.507 1.541 1.473 1.530 1,405,843 1.4969 7.09%
2000-10-19 0 3.175 3.175 3.225 3.075 3.200 798,480 2,502,196 3.1337 1.429 1.429 1.451 1.384 1.440 1,774,706 1.4099 -1.55%
2000-10-18 0 3.225 3.200 3.250 3.225 3.325 567,340 1,845,649 3.2532 1.451 1.440 1.462 1.451 1.496 1,260,973 1.4637 -3.73%
2000-10-17 0 3.350 3.325 3.350 3.325 3.400 467,600 1,561,340 3.3391 1.507 1.496 1.507 1.496 1.530 1,039,291 1.5023 -1.47%
2000-10-16 0 3.400 3.400 3.425 3.400 3.500 416,872 1,431,001 3.4327 1.530 1.530 1.541 1.530 1.575 926,542 1.5445 0.00%
2000-10-13 0 3.400 3.375 3.400 3.300 3.400 1,168,080 3,912,876 3.3498 1.530 1.518 1.530 1.485 1.530 2,596,181 1.5072 -2.86%
2000-10-12 0 3.500 3.500 3.525 3.425 3.600 318,200 1,107,090 3.4792 1.575 1.575 1.586 1.541 1.620 707,233 1.5654 -0.71%
2000-10-11 0 3.525 3.500 3.550 3.475 3.600 426,760 1,499,086 3.5127 1.586 1.575 1.597 1.563 1.620 948,519 1.5804 -0.70%
2000-10-10 0 3.550 3.525 3.600 3.525 3.600 544,600 1,939,180 3.5607 1.597 1.586 1.620 1.586 1.620 1,210,431 1.6021 -0.70%
2000-10-09 0 3.575 3.550 3.575 3.525 3.675 619,560 2,222,874 3.5878 1.608 1.597 1.608 1.586 1.653 1,377,038 1.6142 -4.67%
2000-10-05 0 3.750 3.750 3.775 3.750 3.850 811,256 3,083,663 3.8011 1.687 1.687 1.698 1.687 1.732 1,803,102 1.7102 -1.32%
2000-10-04 0 3.800 3.800 3.825 3.725 3.800 636,800 2,410,700 3.7856 1.710 1.710 1.721 1.676 1.710 1,415,355 1.7032 0.66%
2000-10-03 0 3.775 3.750 3.775 3.775 3.825 338,400 1,282,880 3.7910 1.698 1.687 1.698 1.698 1.721 752,130 1.7057 -1.95%
2000-09-29 0 3.850 3.800 3.825 3.750 3.875 1,227,680 4,688,896 3.8193 1.732 1.710 1.721 1.687 1.743 2,728,649 1.7184 2.67%
2000-09-28 0 3.750 3.700 3.750 3.625 3.800 974,960 3,599,258 3.6917 1.687 1.665 1.687 1.631 1.710 2,166,952 1.6610 3.45%
2000-09-27 0 3.625 3.600 3.650 3.450 3.650 720,000 2,554,900 3.5485 1.631 1.620 1.642 1.552 1.642 1,600,276 1.5965 2.84%
2000-09-26 0 3.525 3.525 3.550 3.500 3.575 390,368 1,375,843 3.5245 1.586 1.586 1.597 1.575 1.608 867,634 1.5857 -2.08%
2000-09-25 0 3.600 3.550 3.600 3.350 3.600 2,089,600 7,316,040 3.5012 1.620 1.597 1.620 1.507 1.620 4,644,357 1.5753 9.92%
2000-09-22 0 3.275 3.275 3.375 3.250 3.475 2,677,016 9,071,502 3.3887 1.473 1.473 1.518 1.462 1.563 5,949,951 1.5246 -6.43%
2000-09-21 0 3.500 3.500 3.525 3.400 3.550 3,803,760 13,305,244 3.4979 1.575 1.575 1.586 1.530 1.597 8,454,259 1.5738 0.72%
2000-09-20 0 3.475 3.475 3.500 3.425 3.550 1,927,400 6,728,400 3.4909 1.563 1.563 1.575 1.541 1.597 4,283,851 1.5706 1.46%
2000-09-19 0 3.425 3.400 3.425 3.350 3.500 2,887,200 9,921,430 3.4364 1.541 1.530 1.541 1.507 1.575 6,417,108 1.5461 -0.72%
2000-09-18 0 3.450 3.425 3.450 3.425 3.550 2,689,840 9,377,248 3.4862 1.552 1.541 1.552 1.541 1.597 5,978,454 1.5685 -5.48%
2000-09-15 0 3.650 3.600 3.625 3.600 3.750 1,960,800 7,153,700 3.6484 1.642 1.620 1.631 1.620 1.687 4,358,086 1.6415 -0.41%
2000-09-14 0 3.725 3.725 3.750 3.700 3.850 2,707,200 10,179,100 3.7600 1.649 1.649 1.660 1.638 1.704 6,115,544 1.6645 -1.32%
2000-09-12 0 3.775 3.750 3.775 3.725 3.950 1,982,400 7,530,520 3.7987 1.671 1.660 1.671 1.649 1.749 4,478,226 1.6816 -4.43%
2000-09-11 0 3.950 3.925 3.975 3.925 4.050 1,444,700 5,755,760 3.9841 1.749 1.738 1.760 1.738 1.793 3,263,566 1.7636 -4.24%
2000-09-08 0 4.125 4.125 4.150 4.125 4.200 631,200 2,614,940 4.1428 1.826 1.826 1.837 1.826 1.859 1,425,876 1.8339 -0.60%
2000-09-07 0 4.150 4.150 4.175 4.150 4.225 1,356,120 5,666,272 4.1783 1.837 1.837 1.848 1.837 1.870 3,063,465 1.8496 -1.78%
2000-09-06 0 4.225 4.200 4.225 4.200 4.325 1,753,160 7,428,904 4.2374 1.870 1.859 1.870 1.859 1.915 3,960,375 1.8758 -2.31%
2000-09-05 0 4.325 4.325 4.350 4.325 4.500 1,708,640 7,480,418 4.3780 1.915 1.915 1.926 1.915 1.992 3,859,805 1.9380 -3.35%
2000-09-04 0 4.475 4.475 4.500 4.350 4.500 3,004,340 13,364,667 4.4485 1.981 1.981 1.992 1.926 1.992 6,786,781 1.9692 4.07%
2000-09-01 0 4.300 4.300 4.325 4.175 4.350 2,846,340 12,145,339 4.2670 1.904 1.904 1.915 1.848 1.926 6,429,860 1.8889 3.61%
2000-08-31 0 4.150 4.150 4.175 4.100 4.175 892,400 3,697,340 4.1431 1.837 1.837 1.848 1.815 1.848 2,015,925 1.8341 -0.60%
2000-08-30 0 4.175 4.175 4.200 4.175 4.275 673,120 2,824,092 4.1955 1.848 1.848 1.859 1.848 1.892 1,520,573 1.8573 -1.76%
2000-08-29 0 4.250 4.225 4.250 4.125 4.250 1,590,320 6,669,841 4.1940 1.881 1.870 1.881 1.826 1.881 3,592,521 1.8566 3.03%
2000-08-28 0 4.125 4.100 4.125 4.100 4.250 1,248,520 5,165,218 4.1371 1.826 1.815 1.826 1.815 1.881 2,820,397 1.8314 -2.37%
2000-08-25 0 4.225 4.225 4.275 4.150 4.375 1,436,200 6,114,393 4.2573 1.870 1.870 1.892 1.837 1.937 3,244,365 1.8846 -2.87%
2000-08-24 0 4.350 4.350 4.375 4.350 4.400 1,163,940 5,095,498 4.3778 1.926 1.926 1.937 1.926 1.948 2,629,332 1.9379 -1.14%
2000-08-23 0 4.400 4.400 4.425 4.350 4.500 1,316,120 5,779,955 4.3917 1.948 1.948 1.959 1.926 1.992 2,973,105 1.9441 -2.22%
2000-08-22 0 4.500 4.450 4.500 4.400 4.500 2,853,800 12,730,212 4.4608 1.992 1.970 1.992 1.948 1.992 6,446,712 1.9747 3.45%
2000-08-21 0 4.350 4.350 4.375 4.275 4.375 503,304 2,180,957 4.3333 1.926 1.926 1.937 1.892 1.937 1,136,960 1.9182 0.58%
2000-08-18 0 4.325 4.325 4.350 4.325 4.375 805,700 3,499,665 4.3436 1.915 1.915 1.926 1.915 1.937 1,820,070 1.9228 0.00%
2000-08-17 0 4.325 4.325 4.350 4.300 4.400 1,639,320 7,119,687 4.3431 1.915 1.915 1.926 1.904 1.948 3,703,211 1.9226 -1.70%
2000-08-16 0 4.400 4.400 4.425 4.350 4.525 3,596,440 15,928,896 4.4291 1.948 1.948 1.959 1.926 2.003 8,124,330 1.9606 -2.76%
2000-08-15 0 4.525 4.500 4.525 4.300 4.575 5,662,052 25,344,059 4.4761 2.003 1.992 2.003 1.904 2.025 12,790,532 1.9815 5.23%
2000-08-14 0 4.300 4.300 4.325 4.250 4.400 3,835,220 16,698,224 4.3539 1.904 1.904 1.915 1.881 1.948 8,663,733 1.9274 1.18%
2000-08-11 0 4.250 4.225 4.275 4.200 4.300 1,574,300 6,667,847 4.2354 1.881 1.870 1.892 1.859 1.904 3,556,332 1.8749 -0.58%
2000-08-10 0 4.275 4.250 4.275 4.200 4.300 3,135,272 13,293,550 4.2400 1.892 1.881 1.892 1.859 1.904 7,082,555 1.8769 0.59%
2000-08-09 0 4.250 4.250 4.275 4.075 4.275 6,963,664 29,055,691 4.1725 1.881 1.881 1.892 1.804 1.892 15,730,864 1.8470 4.29%
2000-08-08 0 4.075 4.050 4.100 4.025 4.100 2,651,060 10,762,676 4.0598 1.804 1.793 1.815 1.782 1.815 5,988,724 1.7972 0.62%
2000-08-07 0 4.050 4.050 4.075 3.950 4.150 4,000,220 16,224,465 4.0559 1.793 1.793 1.804 1.749 1.837 9,036,466 1.7954 3.18%
2000-08-04 0 3.925 3.900 3.925 3.725 3.950 3,700,080 14,314,696 3.8688 1.738 1.726 1.738 1.649 1.749 8,358,452 1.7126 4.67%
2000-08-03 0 3.750 3.725 3.750 3.700 3.775 948,460 3,540,036 3.7324 1.660 1.649 1.660 1.638 1.671 2,142,564 1.6522 1.35%
2000-08-02 0 3.700 3.700 3.725 3.550 3.700 736,920 2,706,728 3.6730 1.638 1.638 1.649 1.571 1.638 1,664,697 1.6260 1.37%
2000-08-01 0 3.650 3.650 3.675 3.550 3.700 1,236,660 4,460,641 3.6070 1.616 1.616 1.627 1.571 1.638 2,793,605 1.5967 0.69%
2000-07-31 0 3.625 3.600 3.650 3.600 3.650 741,800 2,691,540 3.6284 1.605 1.594 1.616 1.594 1.616 1,675,721 1.6062 -2.68%
2000-07-28 0 3.725 3.725 3.750 3.700 3.750 1,602,720 5,967,585 3.7234 1.649 1.649 1.660 1.638 1.660 3,620,532 1.6483 -1.32%
2000-07-27 0 3.775 3.750 3.775 3.725 3.775 1,108,180 4,157,067 3.7513 1.671 1.660 1.671 1.649 1.671 2,503,370 1.6606 0.00%
2000-07-26 0 3.775 3.775 3.800 3.750 3.875 1,691,200 6,418,060 3.7950 1.671 1.671 1.682 1.660 1.715 3,820,408 1.6799 0.00%
2000-07-25 0 3.775 3.750 3.775 3.725 3.825 2,388,860 9,035,077 3.7822 1.671 1.660 1.671 1.649 1.693 5,396,416 1.6743 3.42%
2000-07-24 0 3.650 3.625 3.650 3.550 3.725 1,271,640 4,661,253 3.6655 1.616 1.605 1.616 1.571 1.649 2,872,625 1.6226 0.69%
2000-07-21 0 3.625 3.600 3.625 3.625 3.725 2,520,412 9,262,922 3.6752 1.605 1.594 1.605 1.605 1.649 5,693,591 1.6269 0.00%
2000-07-20 0 3.625 3.625 3.650 3.550 3.625 557,000 2,004,490 3.5987 1.605 1.605 1.616 1.571 1.605 1,258,259 1.5931 0.69%
2000-07-19 0 3.600 3.625 3.650 3.550 3.650 649,108 2,343,993 3.6111 1.594 1.605 1.616 1.571 1.616 1,466,330 1.5985 3.60%
2000-07-18 0 3.475 3.475 3.525 3.475 3.550 681,600 2,390,740 3.5075 1.538 1.538 1.560 1.538 1.571 1,539,729 1.5527 -2.11%
2000-07-17 0 3.550 3.525 3.575 3.425 3.750 1,804,380 6,386,071 3.5392 1.571 1.560 1.583 1.516 1.660 4,076,081 1.5667 -2.07%
2000-07-14 0 3.625 3.625 3.650 3.575 3.750 2,257,500 8,244,385 3.6520 1.605 1.605 1.616 1.583 1.660 5,099,675 1.6166 -3.33%
2000-07-13 0 3.750 3.725 3.775 3.700 3.825 5,205,140 19,619,096 3.7692 1.660 1.649 1.671 1.638 1.693 11,758,371 1.6685 -2.60%
2000-07-12 0 3.850 3.850 3.875 3.825 3.975 4,891,660 19,040,320 3.8924 1.704 1.704 1.715 1.693 1.760 11,050,222 1.7231 -0.65%
2000-07-11 0 3.875 3.850 3.875 3.775 3.925 10,450,866 40,346,048 3.8605 1.715 1.704 1.715 1.671 1.738 23,608,426 1.7090 3.33%
2000-07-10 0 3.750 3.750 3.775 3.500 3.800 8,672,636 31,810,283 3.6679 1.660 1.660 1.671 1.549 1.682 19,591,418 1.6237 7.91%
2000-07-07 0 3.475 3.475 3.500 3.275 3.500 5,736,108 19,638,308 3.4236 1.538 1.538 1.549 1.450 1.549 12,957,824 1.5156 7.75%
2000-07-06 0 3.225 3.225 3.250 3.200 3.275 1,075,320 3,489,025 3.2446 1.428 1.428 1.439 1.417 1.450 2,429,140 1.4363 2.38%
2000-07-05 0 3.150 3.150 3.175 3.125 3.300 2,459,300 7,913,350 3.2177 1.394 1.394 1.405 1.383 1.461 5,555,540 1.4244 -2.33%
2000-07-04 0 3.225 3.225 3.250 3.175 3.275 905,424 2,917,735 3.2225 1.428 1.428 1.439 1.405 1.450 2,045,346 1.4265 -0.77%
2000-07-03 0 3.250 3.225 3.250 3.150 3.350 4,529,544 14,840,378 3.2764 1.439 1.428 1.439 1.394 1.483 10,232,205 1.4504 4.00%
2000-06-30 0 3.125 3.125 3.150 3.000 3.125 548,160 1,678,922 3.0628 1.383 1.383 1.394 1.328 1.383 1,238,289 1.3558 0.81%
2000-06-29 0 3.100 3.100 3.150 3.100 3.200 490,700 1,540,820 3.1400 1.372 1.372 1.394 1.372 1.417 1,108,488 1.3900 -3.88%
2000-06-28 0 3.225 3.225 3.275 3.150 3.250 988,640 3,156,594 3.1929 1.428 1.428 1.450 1.394 1.439 2,233,330 1.4134 1.57%
2000-06-27 0 3.175 3.150 3.175 3.150 3.250 874,040 2,808,112 3.2128 1.405 1.394 1.405 1.394 1.439 1,974,450 1.4222 0.00%
2000-06-26 0 3.175 3.175 3.200 3.175 3.250 737,540 2,357,283 3.1961 1.405 1.405 1.417 1.405 1.439 1,666,097 1.4149 0.00%
2000-06-23 0 3.175 3.175 3.200 3.150 3.225 1,148,680 3,670,814 3.1957 1.405 1.405 1.417 1.394 1.428 2,594,859 1.4146 0.00%
2000-06-22 0 3.175 3.175 3.250 3.150 3.200 1,936,780 6,137,999 3.1692 1.405 1.405 1.439 1.394 1.417 4,375,171 1.4029 0.00%
2000-06-21 0 3.175 3.150 3.200 3.125 3.275 2,321,004 7,375,682 3.1778 1.405 1.394 1.417 1.383 1.450 5,243,130 1.4067 -3.05%
2000-06-20 0 3.275 3.250 3.275 3.200 3.500 2,214,040 7,348,816 3.3192 1.450 1.439 1.450 1.417 1.549 5,001,499 1.4693 -3.68%
2000-06-19 0 3.400 3.400 3.425 3.375 3.575 5,229,500 17,999,672 3.4419 1.505 1.505 1.516 1.494 1.583 11,813,400 1.5237 -4.90%
2000-06-16 0 3.575 3.550 3.575 3.100 3.600 11,286,349 37,832,675 3.3521 1.583 1.571 1.583 1.372 1.594 25,495,776 1.4839 17.21%
2000-06-15 0 3.050 3.025 3.050 3.025 3.175 2,807,600 8,633,050 3.0749 1.350 1.339 1.350 1.339 1.405 6,342,347 1.3612 0.83%
2000-06-14 0 3.025 3.000 3.025 2.975 3.025 2,342,000 7,048,860 3.0098 1.339 1.328 1.339 1.317 1.339 5,290,560 1.3323 0.83%
2000-06-13 0 3.000 3.000 3.025 3.000 3.025 899,280 2,700,878 3.0034 1.328 1.328 1.339 1.328 1.339 2,031,467 1.3295 -0.83%
2000-06-12 0 3.025 3.000 3.025 2.975 3.050 863,440 2,595,652 3.0062 1.339 1.328 1.339 1.317 1.350 1,950,504 1.3308 1.68%
2000-06-09 0 2.975 2.975 3.000 2.900 3.025 1,696,420 5,066,817 2.9868 1.317 1.317 1.328 1.284 1.339 3,832,200 1.3222 -0.83%
2000-06-08 0 3.000 3.000 3.025 2.975 3.100 4,080,576 12,311,802 3.0172 1.328 1.328 1.339 1.317 1.372 9,217,990 1.3356 -1.64%
2000-06-07 0 3.050 3.050 3.075 2.950 3.075 5,536,320 16,678,590 3.0126 1.350 1.350 1.361 1.306 1.361 12,506,504 1.3336 7.02%
2000-06-05 0 2.850 2.825 2.850 2.850 2.925 3,693,448 10,651,062 2.8838 1.262 1.251 1.262 1.262 1.295 8,343,471 1.2766 1.79%
2000-06-02 0 2.800 2.775 2.850 2.800 2.950 2,970,692 8,528,928 2.8710 1.239 1.228 1.262 1.239 1.306 6,710,770 1.2709 -2.61%
2000-06-01 0 2.875 2.875 2.900 2.875 2.950 577,000 1,672,730 2.8990 1.273 1.273 1.284 1.273 1.306 1,303,439 1.2833 -2.54%
2000-05-31 0 2.950 2.950 2.975 2.900 2.975 1,615,800 4,738,680 2.9327 1.306 1.306 1.317 1.284 1.317 3,650,080 1.2982 3.51%
2000-05-30 0 2.850 2.850 2.875 2.850 2.900 693,600 1,990,910 2.8704 1.262 1.262 1.273 1.262 1.284 1,566,837 1.2707 0.00%
2000-05-29 0 2.850 2.850 2.875 2.850 2.950 757,640 2,216,850 2.9260 1.262 1.262 1.273 1.262 1.306 1,711,503 1.2953 -2.56%
2000-05-26 0 2.925 2.900 2.925 2.900 3.000 782,160 2,282,450 2.9181 1.295 1.284 1.295 1.284 1.328 1,766,893 1.2918 -4.10%
2000-05-25 0 3.050 3.050 3.075 3.000 3.075 2,650,740 8,050,922 3.0372 1.350 1.350 1.361 1.328 1.361 5,988,001 1.3445 1.67%
2000-05-24 0 3.000 2.975 3.000 2.900 3.000 9,036,272 26,382,688 2.9196 1.328 1.317 1.328 1.284 1.328 20,412,869 1.2925 0.00%
2000-05-23 0 3.000 2.975 3.000 2.925 3.075 2,631,500 7,736,210 2.9398 1.328 1.317 1.328 1.295 1.361 5,944,538 1.3014 2.56%
2000-05-22 0 2.925 2.925 2.950 2.800 2.950 3,235,316 9,384,745 2.9007 1.295 1.295 1.306 1.239 1.306 7,308,554 1.2841 0.86%
2000-05-19 0 2.900 2.900 2.925 2.875 2.925 1,068,000 3,101,680 2.9042 1.284 1.284 1.295 1.273 1.295 2,412,604 1.2856 0.87%
2000-05-18 0 2.875 2.875 2.900 2.850 2.900 1,083,520 3,114,728 2.8746 1.273 1.273 1.284 1.262 1.284 2,447,663 1.2725 -1.71%
2000-05-17 0 2.925 2.925 2.950 2.900 2.925 931,660 2,709,893 2.9087 1.295 1.295 1.306 1.284 1.295 2,104,613 1.2876 1.74%
2000-05-16 0 2.875 2.875 2.900 2.800 2.925 1,463,352 4,208,490 2.8759 1.273 1.273 1.284 1.239 1.295 3,305,701 1.2731 1.77%
2000-05-15 0 2.825 2.800 2.825 2.800 2.900 3,482,422 9,823,957 2.8210 1.251 1.239 1.251 1.239 1.284 7,866,765 1.2488 -1.74%
2000-05-12 0 2.875 2.850 2.875 2.775 2.875 4,409,000 12,430,685 2.8194 1.273 1.262 1.273 1.228 1.273 9,959,897 1.2481 -0.86%
2000-05-10 0 2.900 2.875 2.900 2.875 2.950 1,373,360 3,976,745 2.8956 1.284 1.273 1.284 1.273 1.306 3,102,410 1.2818 -1.69%
2000-05-09 0 2.950 2.925 2.950 2.925 2.950 1,238,680 3,643,774 2.9417 1.306 1.295 1.306 1.295 1.306 2,798,169 1.3022 -0.84%
2000-05-08 0 2.975 2.925 2.975 2.950 3.000 1,597,480 4,730,548 2.9613 1.317 1.295 1.317 1.306 1.328 3,608,695 1.3109 0.00%
2000-05-05 0 2.975 2.925 2.975 2.925 2.975 1,395,640 4,111,187 2.9457 1.317 1.295 1.317 1.295 1.317 3,152,740 1.3040 0.00%
2000-05-04 0 2.975 2.950 3.000 2.950 3.050 1,904,560 5,659,380 2.9715 1.317 1.306 1.328 1.306 1.350 4,302,386 1.3154 -1.65%
2000-05-03 0 3.025 3.000 3.025 3.025 3.050 777,560 2,356,073 3.0301 1.339 1.328 1.339 1.339 1.350 1,756,502 1.3413 -0.82%
2000-05-02 0 3.050 3.025 3.050 3.025 3.100 778,720 2,370,974 3.0447 1.350 1.339 1.350 1.339 1.372 1,759,123 1.3478 0.00%
2000-04-28 0 3.050 3.050 3.075 3.025 3.075 2,978,478 9,085,726 3.0505 1.350 1.350 1.361 1.339 1.361 6,728,359 1.3504 0.00%
2000-04-27 0 3.050 3.050 3.075 3.050 3.100 828,620 2,530,676 3.0541 1.350 1.350 1.361 1.350 1.372 1,871,846 1.3520 -2.40%
2000-04-26 0 3.125 3.100 3.125 3.100 3.175 914,880 2,866,956 3.1337 1.383 1.372 1.383 1.372 1.405 2,066,707 1.3872 -0.79%
2000-04-25 0 3.150 3.150 3.175 3.150 3.225 626,600 1,992,805 3.1803 1.394 1.394 1.405 1.394 1.428 1,415,485 1.4079 -0.79%
2000-04-20 0 3.175 3.175 3.250 3.125 3.250 1,235,840 3,917,030 3.1695 1.405 1.405 1.439 1.383 1.439 2,791,753 1.4031 0.00%
2000-04-19 0 3.175 3.175 3.200 3.150 3.250 1,086,384 3,489,861 3.2124 1.405 1.405 1.417 1.394 1.439 2,454,133 1.4220 -0.78%
2000-04-18 0 3.200 3.200 3.225 3.125 3.275 2,208,160 7,004,667 3.1722 1.417 1.417 1.428 1.383 1.450 4,988,217 1.4042 4.07%
2000-04-17 0 3.075 3.050 3.100 3.000 3.125 2,857,080 8,766,612 3.0684 1.361 1.350 1.372 1.328 1.383 6,454,122 1.3583 -5.38%
2000-04-14 0 3.250 3.250 3.300 3.225 3.300 1,332,216 4,339,292 3.2572 1.439 1.439 1.461 1.428 1.461 3,009,466 1.4419 -0.76%
2000-04-13 0 3.275 3.250 3.300 3.100 3.300 1,792,760 5,819,806 3.2463 1.450 1.439 1.461 1.372 1.461 4,049,831 1.4370 3.15%
2000-04-12 0 3.175 3.150 3.175 3.150 3.225 1,050,920 3,346,926 3.1848 1.405 1.394 1.405 1.394 1.428 2,374,020 1.4098 -0.78%
2000-04-11 0 3.200 3.150 3.200 3.075 3.200 2,769,080 8,673,798 3.1324 1.417 1.394 1.417 1.361 1.417 6,255,330 1.3866 -0.78%
2000-04-10 0 3.225 3.200 3.275 3.200 3.325 1,207,760 3,930,936 3.2547 1.428 1.417 1.450 1.417 1.472 2,728,321 1.4408 -1.53%
2000-04-07 0 3.275 3.275 3.300 3.275 3.325 1,056,600 3,487,180 3.3004 1.450 1.450 1.461 1.450 1.472 2,386,851 1.4610 -0.76%
2000-04-06 0 3.300 3.275 3.325 3.275 3.400 1,107,360 3,658,334 3.3037 1.461 1.450 1.472 1.450 1.505 2,501,518 1.4624 -1.49%
2000-04-05 0 3.350 3.275 3.350 3.250 3.350 3,066,800 10,122,075 3.3005 1.483 1.450 1.483 1.439 1.483 6,927,878 1.4611 0.00%
2000-04-03 0 3.350 3.350 3.375 3.325 3.400 928,004 3,112,625 3.3541 1.483 1.483 1.494 1.472 1.505 2,096,354 1.4848 -1.47%
2000-03-31 0 3.400 3.400 3.425 3.400 3.450 509,560 1,743,880 3.4223 1.505 1.505 1.516 1.505 1.527 1,151,092 1.5150 -2.16%
2000-03-30 0 3.475 3.450 3.500 3.400 3.550 955,296 3,332,300 3.4882 1.538 1.527 1.549 1.505 1.571 2,158,006 1.5442 1.46%
2000-03-29 0 3.425 3.400 3.425 3.400 3.550 1,628,200 5,619,170 3.4512 1.516 1.505 1.516 1.505 1.571 3,678,091 1.5277 -1.44%
2000-03-28 0 3.475 3.450 3.475 3.475 3.575 797,440 2,803,832 3.5160 1.538 1.527 1.538 1.538 1.583 1,801,411 1.5565 -3.47%
2000-03-27 0 3.600 3.575 3.625 3.550 3.800 1,708,168 6,272,645 3.6721 1.594 1.583 1.605 1.571 1.682 3,858,738 1.6256 -3.36%
2000-03-24 0 3.725 3.700 3.725 3.500 3.800 2,704,600 10,000,390 3.6975 1.649 1.638 1.649 1.549 1.682 6,109,671 1.6368 6.43%
2000-03-23 0 3.500 3.475 3.500 3.350 3.525 1,210,296 4,158,707 3.4361 1.549 1.538 1.549 1.483 1.560 2,734,049 1.5211 2.94%
2000-03-22 0 3.400 3.350 3.425 3.325 3.400 871,680 2,929,876 3.3612 1.505 1.483 1.516 1.472 1.505 1,969,118 1.4879 3.03%
2000-03-21 0 3.300 3.300 3.350 3.300 3.450 831,440 2,766,596 3.3275 1.461 1.461 1.483 1.461 1.527 1,878,217 1.4730 -2.22%
2000-03-20 0 3.375 3.375 3.400 3.275 3.375 918,000 3,054,740 3.3276 1.494 1.494 1.505 1.450 1.494 2,073,755 1.4730 -0.74%
2000-03-17 0 3.400 3.400 3.450 3.275 3.450 2,663,360 8,824,344 3.3132 1.505 1.505 1.527 1.450 1.527 6,016,510 1.4667 3.82%
2000-03-16 0 3.275 3.275 3.300 3.275 3.400 1,291,680 4,297,332 3.3269 1.450 1.450 1.461 1.450 1.505 2,917,895 1.4728 0.77%
2000-03-15 0 3.250 3.250 3.275 3.250 3.325 2,469,312 8,078,422 3.2715 1.439 1.439 1.450 1.439 1.472 5,578,157 1.4482 -1.52%
2000-03-14 0 3.300 3.300 3.325 3.250 3.350 2,903,872 9,584,242 3.3005 1.461 1.461 1.472 1.439 1.483 6,559,825 1.4611 1.54%
2000-03-13 0 3.250 3.225 3.250 3.150 3.400 5,108,902 16,956,026 3.3189 1.439 1.428 1.439 1.394 1.505 11,540,970 1.4692 0.78%
2000-03-10 0 3.225 3.225 3.250 3.200 3.400 3,543,449 11,637,072 3.2841 1.428 1.428 1.439 1.417 1.505 8,004,624 1.4538 -4.44%
2000-03-09 0 3.375 3.350 3.375 3.350 3.550 3,002,896 10,241,805 3.4106 1.494 1.483 1.494 1.483 1.571 6,783,519 1.5098 -3.57%
2000-03-08 0 3.500 3.500 3.525 3.300 3.575 3,695,800 12,720,634 3.4419 1.549 1.549 1.560 1.461 1.583 8,348,784 1.5237 2.19%
2000-03-07 0 3.425 3.400 3.425 3.375 3.500 4,762,720 16,338,480 3.4305 1.516 1.505 1.516 1.494 1.549 10,758,948 1.5186 -3.52%
2000-03-06 0 3.550 3.525 3.575 3.500 3.700 2,316,652 8,309,143 3.5867 1.571 1.560 1.583 1.549 1.638 5,233,299 1.5877 0.71%
2000-03-03 0 3.525 3.525 3.550 3.525 3.625 3,569,456 12,794,359 3.5844 1.560 1.560 1.571 1.560 1.605 8,063,374 1.5867 -3.42%
2000-03-02 0 3.650 3.650 3.675 3.600 3.800 1,478,960 5,449,732 3.6848 1.616 1.616 1.627 1.594 1.682 3,340,959 1.6312 -2.67%
2000-03-01 0 3.750 3.700 3.750 3.600 4.050 1,031,200 3,971,880 3.8517 1.660 1.638 1.660 1.594 1.793 2,329,473 1.7051 -1.96%
2000-02-29 1 3.825 - - - - 0 0 - 1.693 - - - - 0 - 0.00%
2000-02-28 1 3.825 - - - - 0 0 - 1.693 - - - - 0 - 0.00%
2000-02-25 0 3.825 3.800 3.850 3.750 3.900 849,040 3,245,280 3.8223 1.693 1.682 1.704 1.660 1.726 1,917,975 1.6920 -1.92%
2000-02-24 0 3.900 3.900 3.925 3.900 4.075 1,065,620 4,202,095 3.9433 1.726 1.726 1.738 1.726 1.804 2,407,227 1.7456 -2.50%
2000-02-23 0 4.000 4.000 4.025 3.825 4.000 1,293,360 5,079,488 3.9274 1.771 1.771 1.782 1.693 1.771 2,921,690 1.7385 3.23%
2000-02-22 0 3.875 3.875 3.900 3.700 4.075 1,729,840 6,619,696 3.8268 1.715 1.715 1.726 1.638 1.804 3,907,695 1.6940 -3.73%
2000-02-21 0 4.025 3.975 4.050 3.925 4.200 1,519,920 6,135,564 4.0368 1.782 1.760 1.793 1.738 1.859 3,433,488 1.7870 -1.83%
2000-02-18 0 4.100 4.100 4.175 4.100 4.600 3,862,560 16,995,612 4.4001 1.815 1.815 1.848 1.815 2.036 8,725,493 1.9478 -5.20%
2000-02-17 0 4.325 4.325 4.350 3.925 4.400 5,998,800 25,780,580 4.2976 1.915 1.915 1.926 1.738 1.948 13,551,243 1.9025 10.19%
2000-02-16 0 3.925 3.900 3.925 3.850 4.075 5,603,520 22,233,872 3.9678 1.738 1.726 1.738 1.704 1.804 12,658,309 1.7565 0.64%
2000-02-15 0 3.900 3.900 3.925 3.500 3.925 4,288,000 15,964,315 3.7230 1.726 1.726 1.738 1.549 1.738 9,686,559 1.6481 12.23%
2000-02-14 0 3.475 3.475 3.500 3.450 3.625 5,450,716 19,206,111 3.5236 1.538 1.538 1.549 1.527 1.605 12,313,126 1.5598 -4.14%
2000-02-11 0 3.625 3.600 3.625 3.575 3.925 6,146,084 22,527,074 3.6653 1.605 1.594 1.605 1.583 1.738 13,883,957 1.6225 -6.45%
2000-02-10 0 3.875 3.900 3.925 3.800 3.900 2,677,680 10,318,353 3.8535 1.715 1.726 1.738 1.682 1.726 6,048,859 1.7058 1.97%
2000-02-09 0 3.800 3.775 3.800 3.775 3.900 4,013,020 15,314,904 3.8163 1.682 1.671 1.682 1.671 1.726 9,065,381 1.6894 0.66%
2000-02-08 0 3.775 3.750 3.775 3.750 4.050 4,112,800 15,884,540 3.8622 1.671 1.660 1.671 1.660 1.793 9,290,784 1.7097 -6.79%
2000-02-03 0 4.050 4.050 4.075 4.025 4.225 4,870,800 19,904,826 4.0866 1.793 1.793 1.804 1.782 1.870 11,003,100 1.8090 -4.14%
2000-02-02 0 4.225 4.200 4.250 4.225 4.350 1,429,600 6,113,986 4.2767 1.870 1.859 1.881 1.870 1.926 3,229,455 1.8932 -0.59%
2000-02-01 0 4.250 4.250 4.300 4.225 4.375 1,995,860 8,582,379 4.3001 1.881 1.881 1.904 1.870 1.937 4,508,632 1.9035 -1.73%
2000-01-31 0 4.325 4.325 4.350 4.300 4.450 3,884,800 17,180,134 4.4224 1.915 1.915 1.926 1.904 1.970 8,775,733 1.9577 -2.81%
2000-01-28 0 4.450 4.425 4.475 4.425 4.550 3,112,900 13,920,598 4.4719 1.970 1.959 1.981 1.959 2.014 7,032,017 1.9796 -1.66%
2000-01-27 0 4.525 4.500 4.525 4.500 4.625 3,140,944 14,347,751 4.5680 2.003 1.992 2.003 1.992 2.047 7,095,368 2.0221 -0.55%
2000-01-26 0 4.550 4.550 4.575 4.500 4.700 1,766,800 8,124,660 4.5985 2.014 2.014 2.025 1.992 2.081 3,991,188 2.0356 2.25%
2000-01-25 0 4.450 4.425 4.450 4.400 4.450 1,412,240 6,260,054 4.4327 1.970 1.959 1.970 1.948 1.970 3,190,239 1.9623 0.56%
2000-01-24 0 4.425 4.400 4.450 4.425 4.600 975,520 4,368,936 4.4786 1.959 1.948 1.970 1.959 2.036 2,203,692 1.9826 -2.21%
2000-01-21 0 4.525 4.500 4.550 4.475 4.575 1,523,600 6,863,460 4.5048 2.003 1.992 2.014 1.981 2.025 3,441,801 1.9941 -1.09%
2000-01-20 0 4.575 4.575 4.650 4.575 4.750 598,544 2,799,453 4.6771 2.025 2.025 2.058 2.025 2.103 1,352,106 2.0704 -2.66%
2000-01-19 0 4.700 4.700 4.725 4.625 4.750 696,224 3,270,279 4.6972 2.081 2.081 2.092 2.047 2.103 1,572,765 2.0793 -1.05%
2000-01-18 0 4.750 4.750 4.775 4.750 4.900 919,360 4,384,776 4.7694 2.103 2.103 2.114 2.103 2.169 2,076,827 2.1113 -1.25%
2000-01-17 0 4.900 4.900 4.925 4.800 4.900 695,600 3,385,320 4.8668 2.129 2.129 2.140 2.086 2.129 1,600,757 2.1148 1.03%
2000-01-14 0 4.850 4.875 4.900 4.825 4.925 1,336,720 6,492,696 4.8572 2.108 2.118 2.129 2.097 2.140 3,076,141 2.1107 -1.52%
2000-01-13 0 4.925 4.900 4.925 4.825 4.950 1,265,920 6,193,472 4.8925 2.140 2.129 2.140 2.097 2.151 2,913,212 2.1260 1.55%
2000-01-12 0 4.850 4.825 4.875 4.800 5.000 2,638,020 12,939,234 4.9049 2.108 2.097 2.118 2.086 2.173 6,070,771 2.1314 -1.52%
2000-01-11 0 4.925 4.900 4.925 4.925 5.000 2,122,400 10,522,520 4.9578 2.140 2.129 2.140 2.140 2.173 4,884,195 2.1544 0.00%
2000-01-10 0 4.925 4.925 4.950 4.900 5.050 1,882,800 9,349,600 4.9658 2.140 2.140 2.151 2.129 2.194 4,332,813 2.1579 1.55%
2000-01-07 0 4.850 4.825 4.850 4.825 4.875 2,665,440 12,923,568 4.8486 2.108 2.097 2.108 2.097 2.118 6,133,871 2.1069 0.00%
2000-01-06 0 4.850 4.825 4.875 4.775 5.000 2,585,680 12,562,424 4.8585 2.108 2.097 2.118 2.075 2.173 5,950,323 2.1112 -2.02%
2000-01-05 0 4.950 4.925 4.950 4.900 5.050 3,245,488 16,086,862 4.9567 2.151 2.140 2.151 2.129 2.194 7,468,713 2.1539 -4.81%
2000-01-04 0 5.200 5.150 5.200 5.100 5.300 1,861,328 9,673,033 5.1968 2.260 2.238 2.260 2.216 2.303 4,283,400 2.2583 -0.95%
2000-01-03 0 5.250 5.250 5.300 5.200 5.450 1,399,280 7,406,180 5.2929 2.281 2.281 2.303 2.260 2.368 3,220,108 2.3000 -3.67%
1999-12-30 0 5.450 5.400 5.450 5.350 5.500 1,781,760 9,665,752 5.4248 2.368 2.347 2.368 2.325 2.390 4,100,294 2.3573 1.87%
1999-12-29 0 5.350 5.350 5.400 5.350 5.600 1,751,520 9,453,428 5.3973 2.325 2.325 2.347 2.325 2.433 4,030,704 2.3454 0.00%
1999-12-28 0 5.350 5.350 5.400 5.300 5.600 2,555,944 13,887,477 5.4334 2.325 2.325 2.347 2.303 2.433 5,881,893 2.3611 -1.83%
1999-12-24 0 5.450 5.600 - 5.200 5.500 2,100,400 11,050,240 5.2610 2.368 2.433 - 2.260 2.390 4,833,567 2.2861 3.81%
1999-12-23 0 5.250 5.200 5.250 5.100 5.250 1,547,320 7,975,880 5.1546 2.281 2.260 2.281 2.216 2.281 3,560,786 2.2399 0.00%
1999-12-22 0 5.250 5.200 5.250 5.150 5.300 2,403,000 12,598,756 5.2429 2.281 2.260 2.281 2.238 2.303 5,529,929 2.2783 0.00%
1999-12-21 0 5.250 5.250 5.300 5.200 5.300 863,040 4,525,304 5.2434 2.281 2.281 2.303 2.260 2.303 1,986,080 2.2785 -0.94%
1999-12-20 0 5.300 5.250 5.300 5.250 5.350 1,706,656 9,066,252 5.3123 2.303 2.281 2.303 2.281 2.325 3,927,460 2.3084 -0.93%
1999-12-17 0 5.350 5.300 5.350 5.200 5.400 1,509,504 7,998,880 5.2990 2.325 2.303 2.325 2.260 2.347 3,473,762 2.3027 0.94%
1999-12-16 0 5.300 5.250 5.300 5.250 5.300 1,943,040 10,236,920 5.2685 2.303 2.281 2.303 2.281 2.303 4,471,441 2.2894 0.00%
1999-12-15 0 5.300 5.250 5.300 5.200 5.500 3,385,600 18,052,240 5.3321 2.303 2.281 2.303 2.260 2.390 7,791,147 2.3170 -2.75%
1999-12-14 0 5.450 5.450 5.500 5.450 5.700 3,216,240 17,948,976 5.5807 2.368 2.368 2.390 2.368 2.477 7,401,406 2.4251 -1.80%
1999-12-13 0 5.550 5.550 5.600 5.550 5.750 2,518,880 14,160,432 5.6217 2.412 2.412 2.433 2.412 2.499 5,796,599 2.4429 -1.77%
1999-12-10 0 5.650 5.600 5.650 5.650 5.800 2,735,088 15,517,990 5.6737 2.455 2.433 2.455 2.455 2.520 6,294,150 2.4655 0.00%
1999-12-09 0 5.650 5.600 5.650 5.550 5.750 3,569,128 20,128,587 5.6396 2.455 2.433 2.455 2.412 2.499 8,213,493 2.4507 0.00%
1999-12-08 0 5.650 5.600 5.650 5.500 5.750 1,678,000 9,410,220 5.6080 2.455 2.433 2.455 2.390 2.499 3,861,515 2.4369 0.89%
1999-12-07 0 5.600 5.550 5.650 5.450 5.850 3,705,568 20,876,756 5.6339 2.433 2.412 2.455 2.368 2.542 8,527,477 2.4482 -3.45%
1999-12-06 0 5.800 5.750 5.800 5.600 5.900 13,170,960 76,124,988 5.7798 2.520 2.499 2.520 2.433 2.564 30,309,808 2.5116 7.41%
1999-12-03 0 5.400 5.350 5.400 5.150 5.400 3,719,552 19,757,981 5.3119 2.347 2.325 2.347 2.238 2.347 8,559,658 2.3083 4.85%
1999-12-02 0 5.150 5.150 5.250 5.150 5.300 3,270,004 17,115,985 5.2342 2.238 2.238 2.281 2.238 2.303 7,525,131 2.2745 -0.96%
1999-12-01 0 5.200 5.200 5.250 4.950 5.250 3,591,040 18,472,984 5.1442 2.260 2.260 2.281 2.151 2.281 8,263,918 2.2354 4.52%
1999-11-30 0 4.975 4.950 4.975 4.875 4.975 1,920,780 9,429,876 4.9094 2.162 2.151 2.162 2.118 2.162 4,420,215 2.1334 1.53%
1999-11-29 0 4.900 4.875 4.900 4.825 4.950 2,753,176 13,484,596 4.8978 2.129 2.118 2.129 2.097 2.151 6,335,775 2.1283 1.55%
1999-11-26 0 4.825 4.850 4.875 4.825 4.900 2,933,160 14,284,600 4.8700 2.097 2.108 2.118 2.097 2.129 6,749,965 2.1162 -1.03%
1999-11-25 0 4.875 4.850 4.900 4.825 5.050 5,671,760 27,924,332 4.9234 2.118 2.108 2.129 2.097 2.194 13,052,197 2.1394 -3.47%
1999-11-24 0 5.050 5.000 5.050 5.000 5.250 4,630,592 23,577,939 5.0918 2.194 2.173 2.194 2.173 2.281 10,656,198 2.2126 -0.98%
1999-11-23 0 5.100 5.100 5.150 5.100 5.300 3,566,248 18,417,800 5.1645 2.216 2.216 2.238 2.216 2.303 8,206,865 2.2442 -3.77%
1999-11-22 0 5.300 5.250 5.300 5.250 5.450 2,537,280 13,510,776 5.3249 2.303 2.281 2.303 2.281 2.368 5,838,942 2.3139 -0.93%
1999-11-19 0 5.350 5.350 5.400 5.350 5.600 2,066,056 11,195,571 5.4188 2.325 2.325 2.347 2.325 2.433 4,754,533 2.3547 -0.93%
1999-11-18 0 5.400 5.350 5.400 5.350 5.500 1,141,840 6,197,872 5.4280 2.347 2.325 2.347 2.325 2.390 2,627,671 2.3587 -1.82%
1999-11-17 0 5.500 5.500 5.550 5.450 5.600 7,575,640 41,877,552 5.5279 2.390 2.390 2.412 2.368 2.433 17,433,520 2.4021 3.77%
1999-11-16 0 5.300 5.300 5.350 5.100 5.450 3,668,560 19,444,120 5.3002 2.303 2.303 2.325 2.216 2.368 8,442,312 2.3032 0.95%
1999-11-15 0 5.250 5.200 5.250 5.100 5.350 3,832,800 20,066,720 5.2355 2.281 2.260 2.281 2.216 2.325 8,820,271 2.2751 3.96%
1999-11-12 0 5.050 5.050 5.100 5.050 5.150 2,758,400 14,084,720 5.1061 2.194 2.194 2.216 2.194 2.238 6,347,797 2.2188 -1.94%
1999-11-11 0 5.150 5.150 5.200 5.100 5.300 3,000,600 15,597,960 5.1983 2.238 2.238 2.260 2.216 2.303 6,905,162 2.2589 -2.83%
1999-11-10 0 5.300 5.300 5.350 5.300 5.350 1,158,400 6,159,480 5.3172 2.303 2.303 2.325 2.303 2.325 2,665,780 2.3106 -0.93%
1999-11-09 0 5.350 5.300 5.350 5.300 5.450 1,066,560 5,706,152 5.3501 2.325 2.303 2.325 2.303 2.368 2,454,432 2.3248 0.00%
1999-11-08 0 5.350 5.300 5.350 5.300 5.400 1,842,560 9,868,280 5.3557 2.325 2.303 2.325 2.303 2.347 4,240,210 2.3273 1.90%
1999-11-05 0 5.250 5.250 5.300 5.200 5.500 5,837,056 30,914,320 5.2962 2.281 2.281 2.303 2.260 2.390 13,432,586 2.3014 -3.67%
1999-11-04 0 5.450 5.400 5.450 5.400 5.600 4,638,200 25,293,160 5.4532 2.368 2.347 2.368 2.347 2.433 10,673,706 2.3697 -1.80%
1999-11-03 0 5.550 5.450 5.600 5.400 5.700 2,643,200 14,688,680 5.5572 2.412 2.368 2.433 2.347 2.477 6,082,691 2.4148 0.00%
1999-11-02 0 5.550 5.550 5.600 5.500 5.850 3,223,600 18,059,856 5.6024 2.412 2.412 2.433 2.390 2.542 7,418,343 2.4345 -3.48%
1999-11-01 0 5.750 5.700 5.750 5.700 6.000 3,506,840 20,598,644 5.8738 2.499 2.477 2.499 2.477 2.607 8,070,152 2.5524 -2.54%
1999-10-29 0 5.900 5.850 5.900 5.800 6.100 2,251,280 13,285,612 5.9014 2.564 2.542 2.564 2.520 2.651 5,180,781 2.5644 0.00%
1999-10-28 0 5.900 5.900 5.950 5.850 6.200 2,872,000 17,194,920 5.9871 2.564 2.564 2.586 2.542 2.694 6,609,220 2.6017 -2.48%
1999-10-27 0 6.050 6.050 6.100 5.950 6.200 5,627,520 34,047,912 6.0503 2.629 2.629 2.651 2.586 2.694 12,950,389 2.6291 3.42%
1999-10-26 0 5.850 5.800 5.900 5.800 5.950 879,640 5,143,808 5.8476 2.542 2.520 2.564 2.520 2.586 2,024,281 2.5411 0.00%
1999-10-25 0 5.850 5.850 5.900 5.850 6.150 2,521,360 14,967,272 5.9362 2.542 2.542 2.564 2.542 2.672 5,802,306 2.5795 -0.85%
1999-10-22 0 5.900 5.900 5.950 5.500 5.950 2,435,040 14,056,720 5.7727 2.564 2.564 2.586 2.390 2.586 5,603,661 2.5085 5.36%
1999-10-21 0 5.600 5.600 5.650 5.600 5.750 1,229,600 6,982,800 5.6789 2.433 2.433 2.455 2.433 2.499 2,829,630 2.4677 0.90%
1999-10-20 0 5.550 5.600 5.650 5.350 5.600 1,938,904 10,498,301 5.4146 2.412 2.433 2.455 2.325 2.433 4,461,923 2.3529 8.82%
1999-10-19 0 5.100 5.100 5.150 5.050 5.300 2,404,088 12,299,344 5.1160 2.216 2.216 2.238 2.194 2.303 5,532,432 2.2231 -4.67%
1999-10-15 0 5.350 5.350 5.400 5.300 5.650 1,826,200 10,040,480 5.4980 2.325 2.325 2.347 2.303 2.455 4,202,562 2.3891 -4.46%
1999-10-14 0 5.600 5.600 5.650 5.550 5.700 1,192,400 6,710,064 5.6274 2.433 2.433 2.455 2.412 2.477 2,744,023 2.4453 -0.88%
1999-10-13 0 5.650 5.650 5.700 5.500 5.700 2,238,040 12,506,404 5.5881 2.455 2.455 2.477 2.390 2.477 5,150,313 2.4283 0.89%
1999-10-12 0 5.600 5.600 5.700 5.600 5.850 1,576,960 8,960,064 5.6819 2.433 2.433 2.477 2.433 2.542 3,628,996 2.4690 -3.45%
1999-10-11 0 5.800 5.800 5.850 5.750 5.900 805,600 4,677,360 5.8061 2.520 2.520 2.542 2.499 2.564 1,853,895 2.5230 0.00%
1999-10-08 0 5.800 5.800 5.850 5.700 5.900 1,918,320 11,088,892 5.7805 2.520 2.520 2.542 2.477 2.564 4,414,554 2.5119 0.87%
1999-10-07 0 5.750 5.750 5.800 5.750 6.050 3,625,000 21,106,370 5.8224 2.499 2.499 2.520 2.499 2.629 8,342,069 2.5301 -3.36%
1999-10-06 0 5.950 5.900 6.000 5.900 6.250 4,004,800 24,505,840 6.1191 2.586 2.564 2.607 2.564 2.716 9,216,088 2.6590 -0.83%
1999-10-05 0 6.000 5.950 6.000 5.950 6.100 1,710,000 10,293,420 6.0195 2.607 2.586 2.607 2.586 2.651 3,935,155 2.6158 0.00%
1999-10-04 0 6.000 5.950 6.000 5.950 6.150 1,535,745 9,281,259 6.0435 2.607 2.586 2.607 2.586 2.672 3,534,149 2.6262 0.84%
1999-09-30 0 5.950 5.950 6.000 5.750 6.100 2,563,360 15,237,432 5.9443 2.586 2.586 2.607 2.499 2.651 5,898,959 2.5831 3.48%
1999-09-29 0 5.750 5.750 5.800 5.750 5.850 1,347,520 7,821,232 5.8042 2.499 2.499 2.520 2.499 2.542 3,100,994 2.5222 0.00%
1999-09-28 0 5.750 5.700 5.750 5.700 5.800 762,400 4,370,760 5.7329 2.499 2.477 2.499 2.477 2.520 1,754,481 2.4912 2.68%
1999-09-27 0 5.600 5.600 5.650 5.550 5.800 2,068,000 11,712,975 5.6639 2.433 2.433 2.455 2.412 2.520 4,759,006 2.4612 -3.45%
1999-09-24 0 5.800 5.750 5.850 5.800 5.950 2,009,240 11,762,244 5.8541 2.520 2.499 2.542 2.520 2.586 4,623,784 2.5439 -1.69%
1999-09-23 0 5.900 5.900 5.950 5.850 6.050 1,305,120 7,765,344 5.9499 2.564 2.564 2.586 2.542 2.629 3,003,421 2.5855 -0.84%
1999-09-22 0 5.950 5.900 6.000 5.850 6.000 1,848,400 10,990,460 5.9459 2.586 2.564 2.607 2.542 2.607 4,253,650 2.5838 -1.65%
1999-09-21 0 6.050 6.050 6.100 6.050 6.150 832,320 5,086,096 6.1107 2.629 2.629 2.651 2.629 2.672 1,915,385 2.6554 -0.82%
1999-09-20 0 6.100 6.100 6.150 6.100 6.250 1,491,480 9,143,620 6.1306 2.651 2.651 2.672 2.651 2.716 3,432,284 2.6640 0.00%
1999-09-17 0 6.100 6.100 6.150 5.950 6.150 2,136,092 12,982,902 6.0779 2.651 2.651 2.672 2.586 2.672 4,915,704 2.6411 -0.81%
1999-09-15 0 6.150 6.150 6.200 6.150 6.250 2,720,000 16,881,640 6.2065 2.672 2.672 2.694 2.672 2.716 6,259,428 2.6970 -1.60%
1999-09-14 0 6.250 6.200 6.250 6.150 6.300 1,822,800 11,363,160 6.2339 2.716 2.694 2.716 2.672 2.738 4,194,737 2.7089 1.79%
1999-09-13 0 6.300 6.250 6.300 6.200 6.400 4,585,336 28,766,308 6.2735 2.668 2.647 2.668 2.626 2.710 10,827,024 2.6569 3.28%
1999-09-10 0 6.100 6.050 6.100 6.000 6.100 2,167,280 13,161,472 6.0728 2.583 2.562 2.583 2.541 2.583 5,117,442 2.5719 2.52%
1999-09-09 0 5.950 5.950 6.000 5.850 6.050 1,353,760 8,100,912 5.9840 2.520 2.520 2.541 2.478 2.562 3,196,536 2.5343 1.71%
1999-09-08 0 5.850 5.850 5.900 5.850 5.950 1,765,120 10,361,784 5.8703 2.478 2.478 2.499 2.478 2.520 4,167,851 2.4861 -0.85%
1999-09-07 0 5.900 5.850 5.950 5.850 6.000 1,177,360 6,979,224 5.9279 2.499 2.478 2.520 2.478 2.541 2,780,015 2.5105 0.00%
1999-09-06 0 5.900 5.900 5.950 5.900 6.050 1,704,800 10,200,760 5.9836 2.499 2.499 2.520 2.499 2.562 4,025,422 2.5341 0.85%
1999-09-03 0 5.850 5.850 5.900 5.800 5.950 1,895,800 11,134,080 5.8730 2.478 2.478 2.499 2.456 2.520 4,476,416 2.4873 -2.50%
1999-09-02 0 6.000 5.950 6.000 5.900 6.100 1,827,040 10,945,032 5.9906 2.541 2.520 2.541 2.499 2.583 4,314,058 2.5371 -0.83%
1999-09-01 0 6.050 6.000 6.050 6.000 6.100 1,703,280 10,304,600 6.0499 2.562 2.541 2.562 2.541 2.583 4,021,833 2.5622 0.83%
1999-08-31 0 6.000 6.000 6.050 5.900 6.050 1,756,648 10,501,598 5.9782 2.541 2.541 2.562 2.499 2.562 4,147,847 2.5318 0.00%
1999-08-30 0 6.000 5.950 6.000 5.800 6.000 2,714,000 16,093,600 5.9298 2.541 2.520 2.541 2.456 2.541 6,408,373 2.5113 5.26%
1999-08-27 0 5.700 5.700 5.800 5.700 5.850 2,414,600 13,892,760 5.7536 2.414 2.414 2.456 2.414 2.478 5,701,421 2.4367 -0.87%
1999-08-26 0 5.750 5.700 5.750 5.650 5.900 3,663,200 21,208,872 5.7897 2.435 2.414 2.435 2.393 2.499 8,649,651 2.4520 -1.71%
1999-08-25 0 5.850 5.850 5.900 5.800 6.000 2,030,400 11,925,408 5.8734 2.478 2.478 2.499 2.456 2.541 4,794,237 2.4874 -0.85%
1999-08-24 0 5.900 5.900 5.950 5.800 5.950 563,840 3,301,144 5.8548 2.499 2.499 2.520 2.456 2.520 1,331,355 2.4795 1.72%
1999-08-23 0 5.800 5.750 5.900 5.800 6.050 1,691,200 10,036,929 5.9348 2.456 2.435 2.499 2.456 2.562 3,993,309 2.5134 -2.52%
1999-08-20 0 5.950 5.950 6.000 5.900 6.100 3,188,000 19,044,080 5.9737 2.520 2.520 2.541 2.499 2.583 7,527,595 2.5299 0.85%
1999-08-19 0 5.900 5.850 5.900 5.650 5.900 2,919,200 17,027,640 5.8330 2.499 2.478 2.499 2.393 2.499 6,892,897 2.4703 2.61%
1999-08-18 0 5.750 5.750 5.800 5.700 5.850 1,565,200 9,067,763 5.7934 2.435 2.435 2.456 2.414 2.478 3,695,794 2.4535 0.88%
1999-08-17 0 5.700 5.650 5.700 5.600 5.700 1,381,600 7,841,400 5.6756 2.414 2.393 2.414 2.372 2.414 3,262,273 2.4037 2.70%
1999-08-16 0 5.550 5.500 5.550 5.500 5.800 1,460,400 8,159,880 5.5874 2.350 2.329 2.350 2.329 2.456 3,448,337 2.3663 0.91%
1999-08-13 0 5.500 5.450 5.500 5.450 5.650 1,300,200 7,159,752 5.5067 2.329 2.308 2.329 2.308 2.393 3,070,069 2.3321 -0.90%
1999-08-12 0 5.550 5.550 5.600 5.550 5.650 2,256,120 12,561,982 5.5680 2.350 2.350 2.372 2.350 2.393 5,327,214 2.3581 2.78%
1999-08-11 0 5.400 5.400 5.450 5.400 5.550 3,289,921 17,921,389 5.4474 2.287 2.287 2.308 2.287 2.350 7,768,254 2.3070 -4.42%
1999-08-10 0 5.650 5.600 5.650 5.500 5.900 2,501,600 14,265,800 5.7027 2.393 2.372 2.393 2.329 2.499 5,906,848 2.4151 -4.24%
1999-08-09 0 5.900 5.850 5.900 5.850 5.950 1,183,600 6,953,800 5.8751 2.499 2.478 2.499 2.478 2.520 2,794,750 2.4882 -1.67%
1999-08-06 0 6.000 5.950 6.000 5.900 6.100 3,026,000 18,116,270 5.9869 2.541 2.520 2.541 2.499 2.583 7,145,076 2.5355 -1.64%
1999-08-05 0 6.100 6.050 6.100 6.000 6.200 1,956,400 11,888,340 6.0766 2.583 2.562 2.583 2.541 2.626 4,619,507 2.5735 -1.61%
1999-08-04 0 6.200 6.200 6.250 6.200 6.300 1,010,800 6,322,600 6.2550 2.626 2.626 2.647 2.626 2.668 2,386,729 2.6491 -1.59%
1999-08-03 0 6.300 6.250 6.300 6.250 6.350 2,020,900 12,706,540 6.2876 2.668 2.647 2.668 2.647 2.689 4,771,806 2.6628 -0.79%
1999-08-02 0 6.350 6.300 6.350 6.200 6.400 3,500,240 22,123,584 6.3206 2.689 2.668 2.689 2.626 2.710 8,264,865 2.6768 0.79%
1999-07-30 0 6.300 6.250 6.300 6.200 6.350 2,644,960 16,609,024 6.2795 2.668 2.647 2.668 2.626 2.689 6,245,354 2.6594 -1.56%
1999-07-29 0 6.400 6.350 6.400 6.150 6.500 2,303,680 14,640,720 6.3554 2.710 2.689 2.710 2.605 2.753 5,439,514 2.6915 3.23%
1999-07-28 0 6.200 6.150 6.200 6.100 6.200 2,290,240 14,076,024 6.1461 2.626 2.605 2.626 2.583 2.626 5,407,779 2.6029 4.20%
1999-07-27 0 5.950 5.950 6.000 5.900 6.100 5,297,600 31,860,400 6.0141 2.520 2.520 2.541 2.499 2.583 12,508,842 2.5470 -1.65%
1999-07-26 0 6.050 6.050 6.100 6.050 6.250 1,562,080 9,524,152 6.0971 2.562 2.562 2.583 2.562 2.647 3,688,427 2.5822 -3.20%
1999-07-23 0 6.250 6.200 6.250 6.150 6.350 1,889,600 11,800,680 6.2451 2.647 2.626 2.647 2.605 2.689 4,461,777 2.6448 -0.79%
1999-07-22 0 6.300 6.250 6.300 6.200 6.350 1,372,280 8,644,864 6.2996 2.668 2.647 2.668 2.626 2.689 3,240,266 2.6679 0.80%
1999-07-21 0 6.250 6.200 6.250 6.050 6.250 1,327,120 8,214,204 6.1895 2.647 2.626 2.647 2.562 2.647 3,133,633 2.6213 1.63%
1999-07-20 0 6.150 6.150 6.200 6.100 6.350 4,952,520 30,661,748 6.1911 2.605 2.605 2.626 2.583 2.689 11,694,029 2.6220 -0.81%
1999-07-19 0 6.200 6.200 6.350 6.200 6.350 1,801,720 11,303,028 6.2735 2.626 2.626 2.689 2.626 2.689 4,254,272 2.6569 -3.13%
1999-07-16 0 6.400 6.350 6.400 6.300 6.400 1,885,040 12,011,024 6.3718 2.710 2.689 2.710 2.668 2.710 4,451,009 2.6985 0.79%
1999-07-15 0 6.350 6.300 6.350 6.250 6.450 2,007,600 12,675,860 6.3139 2.689 2.668 2.689 2.647 2.732 4,740,401 2.6740 2.42%
1999-07-14 0 6.200 6.200 6.250 6.150 6.400 6,658,124 41,624,394 6.2517 2.626 2.626 2.647 2.605 2.710 15,721,349 2.6476 -3.13%
1999-07-13 0 6.400 6.400 6.450 6.300 6.500 2,280,180 14,655,130 6.4272 2.710 2.710 2.732 2.668 2.753 5,384,025 2.7220 -1.54%
1999-07-12 0 6.500 6.450 6.500 6.450 6.650 1,300,480 8,495,528 6.5326 2.753 2.732 2.753 2.732 2.816 3,070,730 2.7666 -0.76%
1999-07-09 0 6.550 6.550 6.600 6.500 6.600 873,600 5,725,200 6.5536 2.774 2.774 2.795 2.753 2.795 2,062,769 2.7755 0.00%
1999-07-08 0 6.550 6.550 6.600 6.450 6.650 1,663,440 10,891,688 6.5477 2.774 2.774 2.795 2.732 2.816 3,927,761 2.7730 -0.76%
1999-07-07 0 6.600 6.550 6.650 6.450 6.650 2,467,400 16,180,945 6.5579 2.795 2.774 2.816 2.732 2.816 5,826,094 2.7773 0.00%
1999-07-06 0 6.600 6.550 6.600 6.550 6.700 2,549,040 16,916,436 6.6364 2.795 2.774 2.795 2.774 2.838 6,018,865 2.8106 -1.49%
1999-07-05 0 6.700 6.650 6.700 6.400 6.750 5,717,520 37,911,888 6.6308 2.838 2.816 2.838 2.710 2.859 13,500,369 2.8082 4.69%
1999-07-02 0 6.400 6.350 6.400 6.250 6.800 13,008,016 83,641,615 6.4300 2.710 2.689 2.710 2.647 2.880 30,714,893 2.7232 -4.48%
1999-06-30 0 6.700 6.650 6.750 6.650 6.800 4,332,760 29,127,712 6.7227 2.838 2.816 2.859 2.816 2.880 10,230,635 2.8471 0.75%
1999-06-29 0 6.650 6.600 6.650 6.600 7.000 10,101,680 67,923,168 6.7239 2.816 2.795 2.816 2.795 2.965 23,852,370 2.8476 -4.32%
1999-06-28 0 6.950 6.900 7.000 6.750 7.250 6,727,600 47,307,194 7.0318 2.943 2.922 2.965 2.859 3.070 15,885,398 2.9780 -2.80%
1999-06-25 0 7.150 7.100 7.150 7.100 7.350 5,290,152 38,213,242 7.2235 3.028 3.007 3.028 3.007 3.113 12,491,255 3.0592 -0.69%
1999-06-24 0 7.200 7.150 7.200 7.000 7.350 7,104,560 51,160,130 7.2010 3.049 3.028 3.049 2.965 3.113 16,775,487 3.0497 1.41%
1999-06-23 0 7.100 7.100 7.150 6.900 7.250 10,215,480 72,479,312 7.0950 3.007 3.007 3.028 2.922 3.070 24,121,078 3.0048 2.16%
1999-06-22 0 6.950 6.900 6.950 6.650 7.000 13,535,256 93,128,358 6.8804 2.943 2.922 2.943 2.816 2.965 31,959,826 2.9139 5.30%
1999-06-21 0 6.600 6.600 6.650 6.450 6.650 6,226,384 40,740,930 6.5433 2.795 2.795 2.816 2.732 2.816 14,701,913 2.7711 0.76%
1999-06-17 0 6.550 6.500 6.550 6.350 6.550 9,931,240 64,051,142 6.4495 2.774 2.753 2.774 2.689 2.774 23,449,923 2.7314 4.80%
1999-06-16 0 6.250 6.200 6.250 6.200 6.350 2,878,596 17,997,763 6.2523 2.647 2.626 2.647 2.626 2.689 6,797,022 2.6479 0.00%
1999-06-15 0 6.250 6.200 6.250 6.100 6.350 7,383,752 45,982,544 6.2275 2.647 2.626 2.647 2.583 2.689 17,434,723 2.6374 0.00%
1999-06-14 0 6.250 6.200 6.250 6.000 6.300 5,246,080 32,423,248 6.1805 2.647 2.626 2.647 2.541 2.668 12,387,191 2.6175 3.31%
1999-06-11 0 6.050 6.050 6.100 5.850 6.100 4,685,600 27,995,144 5.9747 2.562 2.562 2.583 2.478 2.583 11,063,770 2.5303 2.54%
1999-06-10 0 5.900 5.900 5.950 5.800 6.150 8,493,600 51,196,060 6.0276 2.499 2.499 2.520 2.456 2.605 20,055,327 2.5527 -0.84%
1999-06-09 0 5.950 5.900 5.950 5.650 6.050 9,307,760 54,943,772 5.9030 2.520 2.499 2.520 2.393 2.562 21,977,744 2.5000 5.31%
1999-06-08 0 5.650 5.600 5.650 5.600 5.800 7,399,008 42,144,010 5.6959 2.393 2.372 2.393 2.372 2.456 17,470,745 2.4123 0.00%
1999-06-07 0 5.650 5.650 5.700 5.650 5.850 2,369,920 13,506,360 5.6991 2.393 2.393 2.414 2.393 2.478 5,595,922 2.4136 0.00%
1999-06-04 0 5.650 5.600 5.650 5.550 5.750 3,207,040 18,162,734 5.6634 2.393 2.372 2.393 2.350 2.435 7,572,553 2.3985 -0.88%
1999-06-03 0 5.700 5.650 5.700 5.450 5.750 2,405,120 13,365,128 5.5569 2.414 2.393 2.414 2.308 2.435 5,679,037 2.3534 2.70%
1999-06-02 0 5.550 5.500 5.550 5.500 5.750 3,259,300 18,341,200 5.6273 2.350 2.329 2.350 2.329 2.435 7,695,951 2.3832 -3.48%
1999-06-01 0 5.750 5.750 5.800 5.350 5.800 5,631,404 31,663,086 5.6226 2.435 2.435 2.456 2.266 2.456 13,297,029 2.3812 6.48%
1999-05-31 0 5.400 5.350 5.400 5.150 5.400 1,261,600 6,681,480 5.2960 2.287 2.266 2.287 2.181 2.287 2,978,925 2.2429 2.86%
1999-05-28 0 5.250 5.250 5.300 5.050 5.300 2,223,200 11,436,440 5.1441 2.223 2.223 2.245 2.139 2.245 5,249,482 2.1786 1.94%
1999-05-27 0 5.150 5.150 5.200 5.150 5.350 3,857,400 20,165,720 5.2278 2.181 2.181 2.202 2.181 2.266 9,108,201 2.2140 -1.90%
1999-05-26 0 5.250 5.200 5.250 5.100 5.300 3,509,720 18,189,028 5.1825 2.223 2.202 2.223 2.160 2.245 8,287,249 2.1948 3.96%
1999-05-25 0 5.050 5.050 5.150 5.050 5.300 4,245,600 21,886,760 5.1552 2.139 2.139 2.181 2.139 2.245 10,024,830 2.1833 -2.88%
1999-05-24 0 5.200 5.150 5.200 5.100 5.350 4,054,400 20,981,440 5.1750 2.202 2.181 2.202 2.160 2.266 9,573,363 2.1916 -2.80%
1999-05-21 0 5.350 5.300 5.350 5.300 5.450 2,100,160 11,287,248 5.3745 2.266 2.245 2.266 2.245 2.308 4,958,957 2.2761 -2.73%
1999-05-20 0 5.500 5.450 5.500 5.450 5.650 3,475,000 19,152,680 5.5116 2.329 2.308 2.329 2.308 2.393 8,205,268 2.3342 -0.90%
1999-05-19 0 5.550 5.550 5.600 5.550 5.600 1,742,800 9,728,760 5.5823 2.350 2.350 2.372 2.350 2.372 4,115,148 2.3641 -1.77%
1999-05-18 0 5.650 5.650 5.700 5.550 5.700 832,000 4,660,760 5.6019 2.393 2.393 2.414 2.350 2.414 1,964,542 2.3724 1.80%
1999-05-17 0 5.550 5.550 5.600 5.450 5.650 2,954,800 16,363,600 5.5380 2.350 2.350 2.372 2.308 2.393 6,976,957 2.3454 -4.31%
1999-05-14 0 5.800 5.800 5.850 5.800 6.000 1,785,560 10,474,768 5.8664 2.456 2.456 2.478 2.456 2.541 4,216,114 2.4845 -1.69%
1999-05-13 0 5.900 5.900 5.950 5.750 6.000 1,503,440 8,853,424 5.8888 2.499 2.499 2.520 2.435 2.541 3,549,965 2.4939 1.72%
1999-05-12 0 5.800 5.800 5.850 5.750 5.950 1,888,800 11,055,680 5.8533 2.456 2.456 2.478 2.435 2.520 4,459,888 2.4789 0.87%
1999-05-11 0 5.750 5.700 5.800 5.650 5.800 3,007,432 17,249,616 5.7357 2.435 2.414 2.456 2.393 2.456 7,101,233 2.4291 -1.71%
1999-05-10 0 5.850 5.850 5.900 5.700 6.150 5,692,880 33,552,830 5.8938 2.478 2.478 2.499 2.414 2.605 13,442,188 2.4961 -4.10%
1999-05-07 0 6.100 6.050 6.100 6.100 6.450 6,986,265 43,489,311 6.2250 2.583 2.562 2.583 2.583 2.732 16,496,165 2.6363 -4.69%
1999-05-06 0 6.400 6.350 6.400 6.200 6.600 20,723,760 132,816,768 6.4089 2.710 2.689 2.710 2.626 2.795 48,933,524 2.7142 4.07%
1999-05-05 0 6.150 6.150 6.200 5.750 6.200 9,764,176 59,352,553 6.0786 2.605 2.605 2.626 2.435 2.626 23,055,446 2.5743 4.24%
1999-05-04 0 5.900 5.850 5.950 5.700 5.950 8,065,600 47,476,580 5.8863 2.499 2.478 2.520 2.414 2.520 19,044,721 2.4929 1.72%
1999-05-03 0 5.800 5.750 5.800 5.700 5.900 6,888,996 39,917,206 5.7943 2.456 2.435 2.456 2.414 2.499 16,266,491 2.4540 0.87%
1999-04-30 0 5.750 5.700 5.750 5.450 5.750 5,737,600 32,355,124 5.6391 2.435 2.414 2.435 2.308 2.435 13,547,782 2.3882 6.48%
1999-04-29 0 5.400 5.400 5.450 5.300 5.500 3,380,320 18,157,972 5.3717 2.287 2.287 2.308 2.245 2.329 7,981,706 2.2749 0.00%
1999-04-28 0 5.400 5.400 5.450 5.350 5.800 5,351,200 29,331,992 5.4814 2.287 2.287 2.308 2.266 2.456 12,635,404 2.3214 -3.57%
1999-04-27 0 5.600 5.550 5.600 5.550 5.750 3,136,107 17,621,633 5.6190 2.372 2.350 2.372 2.350 2.435 7,405,064 2.3797 -0.88%
1999-04-26 0 5.650 5.600 5.650 5.550 5.700 4,124,809 23,182,262 5.6202 2.393 2.372 2.393 2.350 2.414 9,739,615 2.3802 1.80%
1999-04-23 0 5.550 5.550 5.600 5.550 5.950 4,882,904 27,878,388 5.7094 2.350 2.350 2.372 2.350 2.520 11,529,650 2.4180 -3.48%
1999-04-22 0 5.750 5.750 5.800 5.650 5.850 7,345,360 42,283,576 5.7565 2.435 2.435 2.456 2.393 2.478 17,344,070 2.4379 2.68%
1999-04-21 0 5.600 5.550 5.600 5.400 5.750 4,962,840 27,649,414 5.5713 2.372 2.350 2.372 2.287 2.435 11,718,397 2.3595 0.00%
1999-04-20 0 5.600 5.550 5.600 5.550 5.950 8,504,080 48,551,840 5.7092 2.372 2.350 2.372 2.350 2.520 20,080,072 2.4179 -2.61%
1999-04-19 0 5.750 5.750 5.800 5.700 6.100 23,382,424 139,054,469 5.9470 2.435 2.435 2.456 2.414 2.583 55,211,236 2.5186 2.68%
1999-04-16 0 5.600 5.550 5.600 5.450 5.650 14,818,464 82,439,482 5.5633 2.372 2.350 2.372 2.308 2.393 34,989,773 2.3561 2.75%
1999-04-15 0 5.450 5.350 5.450 5.200 5.450 4,121,072 21,876,600 5.3085 2.308 2.266 2.308 2.202 2.308 9,730,791 2.2482 3.81%
1999-04-14 0 5.250 5.250 5.300 5.200 5.500 6,850,240 36,513,232 5.3302 2.223 2.223 2.245 2.202 2.329 16,174,979 2.2574 -2.78%
1999-04-13 0 5.400 5.400 5.450 5.400 5.650 11,656,580 63,999,569 5.4904 2.287 2.287 2.308 2.287 2.393 27,523,844 2.3252 -1.82%
1999-04-12 0 5.500 5.450 5.500 5.100 5.550 18,620,316 100,301,421 5.3867 2.329 2.308 2.329 2.160 2.350 43,966,813 2.2813 5.77%
1999-04-09 0 5.200 5.150 5.200 5.100 5.300 8,169,616 42,187,984 5.1640 2.202 2.181 2.202 2.160 2.245 19,290,327 2.1870 0.97%
1999-04-08 0 5.150 5.150 5.200 5.150 5.350 25,940,056 135,826,928 5.2362 2.181 2.181 2.202 2.181 2.266 61,250,388 2.2176 5.10%
1999-04-07 0 4.900 4.900 4.925 4.800 4.925 11,185,920 54,867,423 4.9050 2.075 2.075 2.086 2.033 2.086 26,412,508 2.0773 2.08%
1999-04-01 0 4.800 4.800 4.825 4.750 4.825 2,349,392 11,246,135 4.7868 2.033 2.033 2.043 2.012 2.043 5,547,450 2.0273 0.52%
1999-03-31 0 4.775 4.775 4.800 4.725 4.875 3,441,460 16,575,267 4.8163 2.022 2.022 2.033 2.001 2.065 8,126,072 2.0398 0.00%
1999-03-30 0 4.775 4.750 4.775 4.750 4.800 1,811,600 8,640,960 4.7698 2.022 2.012 2.022 2.012 2.033 4,277,601 2.0200 1.06%
1999-03-29 0 4.725 4.725 4.750 4.700 4.750 2,886,464 13,601,922 4.7123 2.001 2.001 2.012 1.990 2.012 6,815,600 1.9957 -0.53%
1999-03-26 0 4.750 4.750 4.775 4.675 4.800 4,164,000 19,746,000 4.7421 2.012 2.012 2.022 1.980 2.033 9,832,154 2.0083 0.53%
1999-03-25 0 4.725 4.700 4.725 4.700 4.825 4,454,480 21,219,790 4.7637 2.001 1.990 2.001 1.990 2.043 10,518,043 2.0175 -1.56%
1999-03-24 0 4.800 4.775 4.800 4.750 4.825 5,005,280 23,940,836 4.7831 2.033 2.022 2.033 2.012 2.043 11,818,608 2.0257 -2.04%
1999-03-23 0 4.900 4.875 4.900 4.850 4.950 5,483,440 26,800,050 4.8875 2.075 2.065 2.075 2.054 2.096 12,947,652 2.0699 -1.51%
1999-03-22 0 4.975 4.950 4.975 4.800 5.050 12,522,400 62,033,692 4.9538 2.107 2.096 2.107 2.033 2.139 29,568,242 2.0980 3.11%
1999-03-19 0 4.825 4.800 4.825 4.650 4.850 6,966,400 33,161,900 4.7603 2.043 2.033 2.043 1.969 2.054 16,449,259 2.0160 4.32%
1999-03-18 0 4.625 4.625 4.650 4.550 4.750 3,115,040 14,531,080 4.6648 1.959 1.959 1.969 1.927 2.012 7,355,320 1.9756 -1.60%
1999-03-17 0 4.700 4.700 4.725 4.675 4.750 3,188,000 14,979,780 4.6988 1.990 1.990 2.001 1.980 2.012 7,527,595 1.9900 1.08%
1999-03-16 0 4.650 4.650 4.700 4.600 4.775 5,384,240 25,263,936 4.6922 1.969 1.969 1.990 1.948 2.022 12,713,419 1.9872 1.09%
1999-03-15 0 4.600 4.600 4.625 4.575 4.625 2,609,232 12,018,522 4.6062 1.948 1.948 1.959 1.938 1.959 6,160,992 1.9507 0.55%
1999-03-12 0 4.575 4.550 4.575 4.550 4.700 6,319,360 29,120,464 4.6081 1.938 1.927 1.938 1.927 1.990 14,921,450 1.9516 1.10%
1999-03-11 0 4.525 4.525 4.550 4.525 4.725 8,391,400 38,712,990 4.6134 1.916 1.916 1.927 1.916 2.001 19,814,009 1.9538 -3.21%
1999-03-10 0 4.675 4.675 4.700 4.650 5.000 16,439,240 78,890,003 4.7989 1.980 1.980 1.990 1.969 2.118 38,816,795 2.0324 -4.59%
1999-03-09 0 4.900 4.875 4.900 4.800 4.900 2,911,880 14,158,097 4.8622 2.075 2.065 2.075 2.033 2.075 6,875,613 2.0592 1.55%
1999-03-08 0 4.825 4.800 4.825 4.800 4.975 4,583,800 22,349,836 4.8758 2.043 2.033 2.043 2.033 2.107 10,823,397 2.0650 -1.53%
1999-03-05 0 4.900 4.900 4.925 4.850 5.100 7,531,496 37,207,640 4.9403 2.075 2.075 2.086 2.054 2.160 17,783,580 2.0922 -2.00%
1999-03-04 0 5.000 5.000 5.050 4.950 5.250 9,194,128 46,380,005 5.0445 2.118 2.118 2.139 2.096 2.223 21,709,433 2.1364 -2.91%
1999-03-03 0 5.150 5.100 5.150 4.775 5.350 21,292,640 107,963,608 5.0705 2.181 2.160 2.181 2.022 2.266 50,276,779 2.1474 6.74%
1999-03-02 0 4.825 4.800 4.825 4.800 5.150 11,096,720 54,935,311 4.9506 2.043 2.033 2.043 2.033 2.181 26,201,887 2.0966 -5.39%
1999-03-01 0 5.100 5.050 5.100 4.825 5.250 15,666,160 80,177,092 5.1179 2.160 2.139 2.160 2.043 2.223 36,991,377 2.1675 6.81%
1999-02-26 0 4.775 4.775 4.800 4.450 4.800 11,365,440 52,421,240 4.6123 2.022 2.022 2.033 1.885 2.033 26,836,396 1.9534 11.05%
1999-02-25 0 4.300 4.300 4.350 4.225 4.400 2,867,520 12,325,672 4.2984 1.821 1.821 1.842 1.789 1.863 6,770,869 1.8204 0.58%
1999-02-24 0 4.275 4.250 4.275 4.075 4.275 4,092,264 17,266,543 4.2193 1.810 1.800 1.810 1.726 1.810 9,662,769 1.7869 3.01%
1999-02-23 0 4.150 4.150 4.175 4.100 4.150 1,426,200 5,878,120 4.1215 1.758 1.758 1.768 1.736 1.758 3,367,583 1.7455 3.11%
1999-02-22 0 4.025 4.025 4.050 4.000 4.150 1,559,200 6,325,360 4.0568 1.705 1.705 1.715 1.694 1.758 3,681,627 1.7181 -3.01%
1999-02-19 0 4.150 4.125 4.150 4.125 4.400 1,616,800 6,796,200 4.2035 1.758 1.747 1.758 1.747 1.863 3,817,634 1.7802 -4.60%
1999-02-15 0 4.350 4.325 4.350 4.175 4.400 2,540,000 10,888,000 4.2866 1.842 1.832 1.842 1.768 1.863 5,997,519 1.8154 4.82%
1999-02-12 0 4.150 4.125 4.150 3.950 4.150 3,390,640 13,833,152 4.0798 1.758 1.747 1.758 1.673 1.758 8,006,074 1.7278 6.41%
1999-02-11 0 3.900 3.875 3.900 3.875 3.975 1,990,400 7,851,520 3.9447 1.652 1.641 1.652 1.641 1.683 4,699,788 1.6706 0.00%
1999-02-10 0 3.900 3.875 3.900 3.875 3.925 935,200 3,648,360 3.9012 1.652 1.641 1.652 1.641 1.662 2,208,220 1.6522 -1.27%
1999-02-09 0 3.950 3.925 3.975 3.850 4.000 710,480 2,807,748 3.9519 1.673 1.662 1.683 1.631 1.694 1,677,605 1.6737 1.28%
1999-02-08 0 3.900 3.875 3.900 3.825 3.975 694,640 2,722,252 3.9189 1.652 1.641 1.652 1.620 1.683 1,640,203 1.6597 0.00%
1999-02-05 0 3.900 3.875 3.925 3.875 4.050 2,019,200 7,946,230 3.9353 1.652 1.641 1.662 1.641 1.715 4,767,792 1.6666 -3.11%
1999-02-04 0 4.025 4.025 4.075 4.025 4.150 1,029,600 4,196,580 4.0759 1.705 1.705 1.726 1.705 1.758 2,431,120 1.7262 -3.01%
1999-02-03 0 4.150 4.125 4.150 4.050 4.175 450,400 1,858,500 4.1263 1.758 1.747 1.758 1.715 1.768 1,063,497 1.7475 1.22%
1999-02-02 0 4.100 4.100 4.125 4.100 4.175 823,600 3,387,810 4.1134 1.736 1.736 1.747 1.736 1.768 1,944,707 1.7421 -1.80%
1999-02-01 0 4.175 4.150 4.200 4.125 4.200 2,800,400 11,668,660 4.1668 1.768 1.758 1.779 1.747 1.779 6,612,383 1.7647 -1.76%
1999-01-29 0 4.250 4.225 4.300 4.175 4.300 2,199,256 9,344,441 4.2489 1.800 1.789 1.821 1.768 1.821 5,192,945 1.7994 1.19%
1999-01-28 0 4.200 4.200 4.225 4.150 4.300 2,585,600 10,951,400 4.2355 1.779 1.779 1.789 1.758 1.821 6,105,191 1.7938 -2.89%
1999-01-27 0 4.325 4.300 4.325 4.200 4.400 2,935,200 12,722,160 4.3343 1.832 1.821 1.832 1.779 1.863 6,930,677 1.8356 2.37%
1999-01-26 0 4.225 4.200 4.250 4.125 4.400 2,164,800 9,189,480 4.2450 1.789 1.779 1.800 1.747 1.863 5,111,587 1.7978 -1.17%
1999-01-25 0 4.275 4.275 4.300 3.875 4.275 3,501,776 14,194,694 4.0536 1.810 1.810 1.821 1.641 1.810 8,268,492 1.7167 3.01%
1999-01-22 0 4.150 4.150 4.175 4.100 4.475 8,859,888 37,800,684 4.2665 1.758 1.758 1.768 1.736 1.895 20,920,216 1.8069 -9.29%
1999-01-21 0 4.575 4.575 4.600 4.525 4.625 4,138,000 18,908,682 4.5695 1.938 1.938 1.948 1.916 1.959 9,770,762 1.9352 -1.61%
1999-01-20 0 4.650 4.625 4.650 4.625 4.725 1,839,200 8,562,660 4.6556 1.969 1.959 1.969 1.959 2.001 4,342,771 1.9717 -2.11%
1999-01-19 0 4.750 4.750 4.775 4.725 4.850 867,040 4,135,716 4.7699 2.012 2.012 2.022 2.001 2.054 2,047,279 2.0201 -1.25%
1999-01-18 0 4.900 4.900 4.925 4.875 4.950 2,994,400 14,695,300 4.9076 2.037 2.037 2.047 2.027 2.058 7,202,757 2.0402 2.08%
1999-01-15 0 4.800 4.775 4.800 4.600 4.850 2,235,000 10,663,285 4.7710 1.996 1.985 1.996 1.912 2.016 5,376,089 1.9835 1.05%
1999-01-14 0 4.750 4.725 4.750 4.550 4.825 6,135,952 28,777,474 4.6900 1.975 1.964 1.975 1.892 2.006 14,759,475 1.9498 -1.55%
1999-01-13 0 4.825 4.825 4.850 4.800 4.975 5,225,600 25,428,960 4.8662 2.006 2.006 2.016 1.996 2.068 12,569,706 2.0230 -3.50%
1999-01-12 0 5.000 5.000 5.050 4.925 5.050 4,620,320 23,027,944 4.9841 2.079 2.079 2.099 2.047 2.099 11,113,760 2.0720 0.00%
1999-01-11 0 5.000 4.975 5.050 4.950 5.150 4,352,400 21,992,840 5.0530 2.079 2.068 2.099 2.058 2.141 10,469,302 2.1007 1.01%
1999-01-08 0 4.950 4.925 4.950 4.925 5.200 8,112,736 40,940,166 5.0464 2.058 2.047 2.058 2.047 2.162 19,514,449 2.0979 -3.88%
1999-01-07 0 5.150 5.100 5.150 4.925 5.200 14,631,336 74,000,027 5.0576 2.141 2.120 2.141 2.047 2.162 35,194,348 2.1026 6.74%
1999-01-06 0 4.825 4.825 4.850 4.600 4.850 5,912,720 28,022,596 4.7394 2.006 2.006 2.016 1.912 2.016 14,222,510 1.9703 6.04%
1999-01-05 0 4.550 4.575 4.600 4.525 4.600 2,958,400 13,508,460 4.5661 1.892 1.902 1.912 1.881 1.912 7,116,162 1.8983 0.00%
1999-01-04 0 4.550 4.550 4.575 4.525 4.625 2,528,000 11,541,460 4.5655 1.892 1.892 1.902 1.881 1.923 6,080,874 1.8980 -3.70%
1998-12-31 0 4.725 4.700 4.750 4.700 4.775 2,732,520 12,942,572 4.7365 1.964 1.954 1.975 1.954 1.985 6,572,828 1.9691 -1.05%
1998-12-30 0 4.775 4.775 4.800 4.750 4.875 3,530,400 16,907,544 4.7891 1.985 1.985 1.996 1.975 2.027 8,492,056 1.9910 0.53%
1998-12-29 0 4.750 4.750 4.775 4.700 4.850 1,609,600 7,667,260 4.7635 1.975 1.975 1.985 1.954 2.016 3,871,746 1.9803 -1.04%
1998-12-28 0 4.800 4.775 4.800 4.800 4.950 1,628,000 7,882,788 4.8420 1.996 1.985 1.996 1.996 2.058 3,916,006 2.0130 -2.54%
1998-12-24 0 4.925 4.925 4.950 4.875 4.950 371,464 1,822,690 4.9068 2.047 2.047 2.058 2.027 2.058 893,523 2.0399 1.03%
1998-12-23 0 4.875 4.875 4.925 4.775 4.925 1,645,160 7,927,452 4.8187 2.027 2.027 2.047 1.985 2.047 3,957,283 2.0033 0.52%
1998-12-22 0 4.850 4.825 4.875 4.850 4.975 962,920 4,703,215 4.8843 2.016 2.006 2.027 2.016 2.068 2,316,216 2.0306 -3.00%
1998-12-21 0 5.000 4.975 5.000 4.950 5.100 2,548,240 12,694,272 4.9816 2.079 2.068 2.079 2.058 2.120 6,129,560 2.0710 1.52%
1998-12-18 0 4.925 4.925 4.950 4.875 5.200 3,451,960 17,334,462 5.0216 2.047 2.047 2.058 2.027 2.162 8,303,376 2.0876 -3.43%
1998-12-17 0 5.100 5.050 5.100 4.775 5.150 4,049,600 20,247,300 4.9998 2.120 2.099 2.120 1.985 2.141 9,740,945 2.0786 6.81%
1998-12-16 0 4.775 4.750 4.800 4.775 4.850 1,388,880 6,687,112 4.8148 1.985 1.975 1.996 1.985 2.016 3,340,825 2.0016 0.53%
1998-12-15 0 4.750 4.750 4.775 4.725 4.900 1,874,096 8,981,042 4.7922 1.975 1.975 1.985 1.964 2.037 4,507,967 1.9923 -1.55%
1998-12-14 0 4.825 4.825 4.850 4.800 4.900 1,688,840 8,204,824 4.8583 2.006 2.006 2.016 1.996 2.037 4,062,351 2.0197 -2.53%
1998-12-11 0 4.950 4.950 4.975 4.900 5.000 2,742,200 13,592,690 4.9569 2.058 2.058 2.068 2.037 2.079 6,596,113 2.0607 -1.98%
1998-12-10 0 5.050 5.000 5.050 5.000 5.200 2,749,840 13,975,174 5.0822 2.099 2.079 2.099 2.079 2.162 6,614,490 2.1128 -1.94%
1998-12-09 0 5.150 5.100 5.150 5.000 5.150 1,758,640 8,989,296 5.1115 2.141 2.120 2.141 2.079 2.141 4,230,249 2.1250 0.98%
1998-12-08 0 5.100 5.100 5.150 5.050 5.400 2,337,760 12,210,936 5.2233 2.120 2.120 2.141 2.099 2.245 5,623,269 2.1715 -4.67%
1998-12-07 0 5.350 5.300 5.350 5.250 5.500 5,908,416 31,596,122 5.3476 2.224 2.203 2.224 2.183 2.287 14,212,157 2.2232 4.90%
1998-12-04 0 5.100 5.050 5.100 5.000 5.350 5,044,480 25,997,680 5.1537 2.120 2.099 2.120 2.079 2.224 12,134,038 2.1425 -3.77%
1998-12-03 0 5.300 5.300 5.350 4.825 5.400 6,724,088 34,638,676 5.1514 2.203 2.203 2.224 2.006 2.245 16,174,182 2.1416 7.07%
1998-12-02 0 4.950 4.950 4.975 4.900 5.150 2,932,880 14,715,108 5.0173 2.058 2.058 2.068 2.037 2.141 7,054,776 2.0858 0.00%
1998-12-01 0 4.950 4.925 4.975 4.875 5.050 6,038,616 30,009,678 4.9696 2.058 2.047 2.068 2.027 2.099 14,525,342 2.0660 -4.81%
1998-11-30 0 5.200 5.150 5.200 5.050 5.300 3,418,984 17,669,392 5.1680 2.162 2.141 2.162 2.099 2.203 8,224,055 2.1485 -1.89%
1998-11-27 0 5.300 5.300 5.350 5.200 5.500 4,404,640 23,404,234 5.3135 2.203 2.203 2.224 2.162 2.287 10,594,961 2.2090 -2.75%
1998-11-26 0 5.450 5.400 5.550 5.150 5.550 7,716,824 41,741,382 5.4091 2.266 2.245 2.307 2.141 2.307 18,562,118 2.2487 3.81%
1998-11-25 0 5.250 5.250 5.300 5.150 5.500 3,904,440 20,579,934 5.2709 2.183 2.183 2.203 2.141 2.287 9,391,775 2.1913 0.00%
1998-11-24 0 5.250 5.250 5.300 5.150 5.350 3,892,368 20,453,328 5.2547 2.183 2.183 2.203 2.141 2.224 9,362,737 2.1845 0.96%
1998-11-23 0 5.200 5.200 5.250 4.975 5.300 3,133,680 16,227,406 5.1784 2.162 2.162 2.183 2.068 2.203 7,537,782 2.1528 0.97%
1998-11-20 0 5.150 5.150 5.200 5.100 5.600 5,352,520 28,333,956 5.2936 2.141 2.141 2.162 2.120 2.328 12,875,000 2.2007 -5.50%
1998-11-19 0 5.450 5.450 5.500 5.350 5.650 7,026,600 38,716,570 5.5100 2.266 2.266 2.287 2.224 2.349 16,901,847 2.2907 0.00%
1998-11-18 0 5.450 5.450 5.500 5.150 5.500 9,767,600 51,909,520 5.3145 2.266 2.266 2.287 2.141 2.287 23,495,074 2.2094 4.81%
1998-11-17 0 5.200 5.100 5.150 4.950 5.400 10,468,400 53,723,142 5.1319 2.162 2.120 2.141 2.058 2.245 25,180,784 2.1335 0.00%
1998-11-16 0 5.200 5.150 5.200 4.725 5.200 13,605,454 67,536,587 4.9639 2.162 2.141 2.162 1.964 2.162 32,726,682 2.0637 12.43%
1998-11-13 0 4.625 4.625 4.650 4.450 4.650 6,392,920 29,196,125 4.5669 1.923 1.923 1.933 1.850 1.933 15,377,588 1.8986 4.52%
1998-11-12 0 4.425 4.425 4.450 4.400 4.700 4,997,520 22,637,462 4.5297 1.840 1.840 1.850 1.829 1.954 12,021,080 1.8831 -5.35%
1998-11-11 0 4.675 4.650 4.675 4.175 4.675 6,866,240 30,409,864 4.4289 1.944 1.933 1.944 1.736 1.944 16,516,116 1.8412 10.65%
1998-11-10 0 4.225 4.225 4.250 4.100 4.400 6,634,480 28,310,275 4.2671 1.756 1.756 1.767 1.704 1.829 15,958,638 1.7740 -6.11%
1998-11-09 0 4.500 4.475 4.500 4.475 4.675 2,387,840 10,916,434 4.5717 1.871 1.860 1.871 1.860 1.944 5,743,732 1.9006 -3.74%
1998-11-06 0 4.675 4.600 4.675 4.500 4.800 3,386,540 15,645,704 4.6200 1.944 1.912 1.944 1.871 1.996 8,146,014 1.9207 1.63%
1998-11-05 0 4.600 4.600 4.625 4.575 4.850 2,278,360 10,734,327 4.7114 1.912 1.912 1.923 1.902 2.016 5,480,388 1.9587 -4.66%
1998-11-04 0 4.825 4.800 4.825 4.675 4.850 3,591,000 17,171,990 4.7820 2.006 1.996 2.006 1.944 2.016 8,637,824 1.9880 -0.52%
1998-11-03 0 4.850 4.825 4.850 4.650 4.950 4,475,664 21,621,213 4.8308 2.016 2.006 2.016 1.933 2.058 10,765,803 2.0083 1.57%
1998-11-02 0 4.775 4.775 4.800 4.400 4.800 6,693,624 30,784,143 4.5990 1.985 1.985 1.996 1.829 1.996 16,100,904 1.9120 9.14%
1998-10-30 0 4.375 4.350 4.375 4.250 4.425 10,516,096 45,649,889 4.3410 1.819 1.808 1.819 1.767 1.840 25,295,513 1.8047 3.55%
1998-10-29 0 4.225 4.200 4.225 3.875 4.225 8,985,960 36,451,432 4.0565 1.756 1.746 1.756 1.611 1.756 21,614,910 1.6864 6.96%
1998-10-27 0 3.950 3.950 3.975 3.925 4.050 5,183,160 20,609,219 3.9762 1.642 1.642 1.653 1.632 1.684 12,467,620 1.6530 0.64%
1998-10-26 0 3.925 3.925 3.950 3.925 4.100 4,204,400 16,674,106 3.9659 1.632 1.632 1.642 1.632 1.704 10,113,302 1.6487 -2.48%
1998-10-23 0 4.025 4.000 4.025 3.750 4.075 8,108,368 32,018,502 3.9488 1.673 1.663 1.673 1.559 1.694 19,503,942 1.6416 -2.42%
1998-10-22 0 4.125 4.100 4.125 4.025 4.250 4,333,104 17,778,537 4.1030 1.715 1.704 1.715 1.673 1.767 10,422,888 1.7057 -1.79%
1998-10-21 0 4.200 4.175 4.200 3.975 4.250 10,128,760 41,594,788 4.1066 1.746 1.736 1.746 1.653 1.767 24,363,811 1.7072 6.33%
1998-10-20 0 3.950 3.900 3.950 3.850 4.075 5,608,120 22,081,780 3.9375 1.642 1.621 1.642 1.601 1.694 13,489,823 1.6369 -1.86%
1998-10-19 0 4.025 4.000 4.025 3.875 4.150 7,620,264 30,459,645 3.9972 1.673 1.663 1.673 1.611 1.725 18,329,852 1.6618 3.21%
1998-10-16 0 3.900 3.875 3.900 3.625 3.975 24,010,264 90,567,068 3.7720 1.621 1.611 1.621 1.507 1.653 57,754,506 1.5681 12.23%
1998-10-15 0 3.475 3.450 3.475 3.150 3.500 8,951,520 30,022,156 3.3539 1.445 1.434 1.445 1.310 1.455 21,532,067 1.3943 8.59%
1998-10-14 0 3.200 3.175 3.200 3.150 3.375 6,202,960 20,306,653 3.2737 1.330 1.320 1.330 1.310 1.403 14,920,656 1.3610 -1.54%
1998-10-13 0 3.250 3.225 3.250 3.100 3.375 6,870,568 22,043,091 3.2083 1.351 1.341 1.351 1.289 1.403 16,526,526 1.3338 0.00%
1998-10-12 0 3.250 3.275 3.300 3.000 3.400 19,083,896 61,680,392 3.2321 1.351 1.362 1.372 1.247 1.413 45,904,576 1.3437 9.24%
1998-10-09 0 2.975 3.000 3.025 2.600 3.025 26,896,456 76,228,378 2.8341 1.237 1.247 1.258 1.081 1.258 64,696,979 1.1782 19.00%
1998-10-08 0 2.500 2.475 2.500 2.325 2.600 11,562,409 28,984,954 2.5068 1.039 1.029 1.039 0.967 1.081 27,812,323 1.0422 9.89%
1998-10-07 0 2.275 2.275 2.300 2.250 2.425 1,390,320 3,248,426 2.3365 0.946 0.946 0.956 0.935 1.008 3,344,288 0.9713 -1.09%
1998-10-05 0 2.300 2.275 2.300 2.225 2.300 880,000 2,001,460 2.2744 0.956 0.946 0.956 0.925 0.956 2,116,760 0.9455 -4.17%
1998-09-30 0 2.400 2.400 2.425 2.175 2.400 1,889,856 4,374,308 2.3146 0.998 0.998 1.008 0.904 0.998 4,545,877 0.9623 7.87%
1998-09-29 0 2.225 2.200 2.225 2.150 2.225 1,998,144 4,391,326 2.1977 0.925 0.915 0.925 0.894 0.925 4,806,354 0.9137 1.14%
1998-09-28 0 2.200 2.175 2.225 2.200 2.250 1,480,968 3,270,572 2.2084 0.915 0.904 0.925 0.915 0.935 3,562,334 0.9181 1.15%
1998-09-25 0 2.175 2.150 2.175 2.075 2.200 700,400 1,492,920 2.1315 0.904 0.894 0.904 0.863 0.915 1,684,749 0.8861 -1.14%
1998-09-24 0 2.200 2.150 2.200 2.100 2.250 1,902,280 4,230,394 2.2239 0.915 0.894 0.915 0.873 0.935 4,575,762 0.9245 4.76%
1998-09-23 0 2.100 2.075 2.100 2.000 2.100 864,240 1,786,928 2.0676 0.873 0.863 0.873 0.831 0.873 2,078,851 0.8596 2.44%
1998-09-22 0 2.050 2.050 2.075 2.050 2.100 849,840 1,751,828 2.0614 0.852 0.852 0.863 0.852 0.873 2,044,213 0.8570 2.50%
1998-09-21 0 2.000 2.000 2.025 1.960 2.100 3,485,600 7,017,410 2.0133 0.831 0.831 0.842 0.815 0.873 8,384,294 0.8370 -6.98%
1998-09-18 0 2.150 2.125 2.150 2.100 2.225 2,472,800 5,317,320 2.1503 0.894 0.883 0.894 0.873 0.925 5,948,096 0.8940 -5.49%
1998-09-17 0 2.275 2.275 2.300 2.275 2.425 2,783,704 6,507,709 2.3378 0.946 0.946 0.956 0.946 1.008 6,695,947 0.9719 -5.80%
1998-09-16 0 2.575 2.575 2.600 2.525 2.575 1,598,984 4,095,342 2.5612 1.004 1.004 1.014 0.984 1.004 4,101,032 0.9986 3.00%
1998-09-15 0 2.500 2.500 2.550 2.475 2.550 2,255,200 5,712,220 2.5329 0.975 0.975 0.994 0.965 0.994 5,784,077 0.9876 0.00%
1998-09-14 0 2.500 2.475 2.500 2.475 2.550 1,659,200 4,152,140 2.5025 0.975 0.965 0.975 0.965 0.994 4,255,472 0.9757 1.01%
1998-09-11 0 2.475 2.475 2.500 2.425 2.500 1,856,760 4,559,010 2.4554 0.965 0.965 0.975 0.946 0.975 4,762,169 0.9573 -1.98%
1998-09-10 0 2.525 2.525 2.550 2.525 2.600 1,570,800 3,994,190 2.5428 0.984 0.984 0.994 0.984 1.014 4,028,746 0.9914 1.00%
1998-09-09 0 2.500 2.500 2.525 2.500 2.675 4,553,160 11,708,456 2.5715 0.975 0.975 0.984 0.975 1.043 11,677,825 1.0026 -2.91%
1998-09-08 0 2.575 2.575 2.600 2.525 2.675 6,076,368 15,636,836 2.5734 1.004 1.004 1.014 0.984 1.043 15,584,508 1.0034 5.10%
1998-09-07 0 2.450 2.450 2.475 2.275 2.500 6,393,840 15,169,228 2.3725 0.955 0.955 0.965 0.887 0.975 16,398,752 0.9250 15.29%
1998-09-04 0 2.125 2.125 2.150 2.025 2.150 2,247,000 4,718,337 2.0998 0.829 0.829 0.838 0.790 0.838 5,763,046 0.8187 6.25%
1998-09-03 0 2.000 2.000 2.050 2.000 2.050 2,193,240 4,411,440 2.0114 0.780 0.780 0.799 0.780 0.799 5,625,164 0.7842 0.00%
1998-09-02 0 2.000 2.000 2.025 2.000 2.050 1,802,160 3,631,666 2.0152 0.780 0.780 0.790 0.780 0.799 4,622,132 0.7857 0.50%
1998-09-01 0 1.990 1.980 1.990 1.900 2.025 1,521,200 3,023,856 1.9878 0.776 0.772 0.776 0.741 0.790 3,901,534 0.7750 1.02%
1998-08-31 0 1.970 1.950 2.025 1.960 2.100 4,841,280 9,647,150 1.9927 0.768 0.760 0.790 0.764 0.819 12,416,787 0.7769 -2.72%
1998-08-28 0 2.025 2.000 2.050 1.980 2.150 4,930,684 10,065,725 2.0414 0.790 0.780 0.799 0.772 0.838 12,646,088 0.7960 -10.00%
1998-08-27 0 2.250 2.200 2.250 2.225 2.300 1,917,360 4,332,456 2.2596 0.877 0.858 0.877 0.868 0.897 4,917,594 0.8810 -2.17%
1998-08-26 0 2.300 2.300 2.325 2.300 2.375 2,082,560 4,849,192 2.3285 0.897 0.897 0.907 0.897 0.926 5,341,295 0.9079 -1.08%
1998-08-25 0 2.325 2.325 2.350 2.275 2.350 2,474,568 5,700,981 2.3038 0.907 0.907 0.916 0.887 0.916 6,346,707 0.8983 0.00%
1998-08-24 0 2.325 2.300 2.325 2.275 2.325 915,640 2,104,786 2.2987 0.907 0.897 0.907 0.887 0.907 2,348,409 0.8963 -1.06%
1998-08-21 0 2.350 2.325 2.350 2.300 2.450 1,567,720 3,705,180 2.3634 0.916 0.907 0.916 0.897 0.955 4,020,847 0.9215 -6.00%
1998-08-20 0 2.500 2.400 2.525 2.425 2.550 1,714,800 4,290,040 2.5018 0.975 0.936 0.984 0.946 0.994 4,398,074 0.9754 2.04%
1998-08-19 0 2.450 2.450 2.475 2.350 2.450 1,441,680 3,489,200 2.4202 0.955 0.955 0.965 0.916 0.955 3,697,583 0.9436 4.26%
1998-08-18 0 2.350 2.350 2.375 2.300 2.425 3,031,920 7,128,084 2.3510 0.916 0.916 0.926 0.897 0.946 7,776,188 0.9167 -3.09%
1998-08-14 0 2.425 2.450 2.475 2.275 2.475 1,790,396 4,291,451 2.3969 0.946 0.955 0.965 0.887 0.965 4,591,960 0.9346 5.43%
1998-08-13 0 2.300 2.300 2.325 2.200 2.325 1,895,152 4,305,684 2.2719 0.897 0.897 0.907 0.858 0.907 4,860,636 0.8858 2.22%
1998-08-12 0 2.250 2.250 2.275 2.150 2.250 1,267,840 2,816,112 2.2212 0.877 0.877 0.887 0.838 0.877 3,251,723 0.8660 0.00%
1998-08-11 0 2.250 2.250 2.300 2.250 2.400 2,264,184 5,194,876 2.2944 0.877 0.877 0.897 0.877 0.936 5,807,119 0.8946 -6.25%
1998-08-10 0 2.400 2.400 2.425 2.400 2.450 611,360 1,486,388 2.4313 0.936 0.936 0.946 0.936 0.955 1,568,000 0.9480 -2.04%
1998-08-07 0 2.450 2.425 2.450 2.425 2.475 1,278,800 3,124,740 2.4435 0.955 0.946 0.955 0.946 0.965 3,279,833 0.9527 -2.97%
1998-08-06 0 2.525 2.500 2.525 2.500 2.550 925,210 2,320,962 2.5086 0.984 0.975 0.984 0.975 0.994 2,372,954 0.9781 0.00%
1998-08-05 0 2.525 2.525 2.550 2.450 2.550 400,400 1,007,720 2.5168 0.984 0.984 0.994 0.955 0.994 1,026,935 0.9813 0.00%
1998-08-04 0 2.525 2.500 2.525 2.500 2.550 1,324,432 3,327,657 2.5125 0.984 0.975 0.984 0.975 0.994 3,396,868 0.9796 0.00%
1998-08-03 0 2.525 2.525 2.550 2.500 2.575 613,680 1,552,928 2.5305 0.984 0.984 0.994 0.975 1.004 1,573,950 0.9866 -3.81%
1998-07-31 0 2.625 2.600 2.625 2.550 2.650 1,011,592 2,626,930 2.5968 1.023 1.014 1.023 0.994 1.033 2,594,504 1.0125 2.94%
1998-07-30 0 2.550 2.550 2.575 2.500 2.575 900,720 2,289,279 2.5416 0.994 0.994 1.004 0.975 1.004 2,310,143 0.9910 2.00%
1998-07-29 0 2.500 2.475 2.525 2.500 2.575 583,360 1,473,596 2.5260 0.975 0.965 0.984 0.975 1.004 1,496,186 0.9849 0.00%
1998-07-28 0 2.500 2.475 2.500 2.450 2.650 2,996,168 7,548,191 2.5193 0.975 0.965 0.975 0.955 1.033 7,684,493 0.9823 -4.76%
1998-07-27 0 2.625 2.625 2.650 2.600 2.650 1,074,000 2,819,020 2.6248 1.023 1.023 1.033 1.014 1.033 2,754,567 1.0234 -1.87%
1998-07-24 0 2.675 2.650 2.700 2.600 2.700 1,532,400 4,087,880 2.6676 1.043 1.033 1.053 1.014 1.053 3,930,259 1.0401 0.00%
1998-07-23 0 2.675 2.650 2.675 2.650 2.675 1,419,520 3,780,720 2.6634 1.043 1.033 1.043 1.033 1.043 3,640,747 1.0384 -3.60%
1998-07-22 0 2.775 2.750 2.775 2.725 2.800 447,360 1,230,216 2.7499 1.082 1.072 1.082 1.062 1.092 1,147,377 1.0722 -1.77%
1998-07-21 0 2.825 2.800 2.825 2.800 2.850 2,069,840 5,814,250 2.8090 1.101 1.092 1.101 1.092 1.111 5,308,671 1.0952 -1.74%
1998-07-20 0 2.875 2.850 2.875 2.550 2.900 3,562,960 9,775,098 2.7435 1.121 1.111 1.121 0.994 1.131 9,138,186 1.0697 10.58%
1998-07-17 0 2.600 2.550 2.575 2.575 2.775 3,599,672 9,621,948 2.6730 1.014 0.994 1.004 1.004 1.082 9,232,344 1.0422 -4.59%
1998-07-16 0 2.725 2.725 2.750 2.650 2.750 2,659,200 7,186,122 2.7024 1.062 1.062 1.072 1.033 1.072 6,820,246 1.0536 -0.91%
1998-07-15 0 2.750 2.725 2.750 2.675 2.750 1,968,631 5,338,954 2.7120 1.072 1.062 1.072 1.043 1.072 5,049,093 1.0574 3.77%
1998-07-14 0 2.650 2.625 2.675 2.550 2.650 1,713,600 4,415,460 2.5767 1.033 1.023 1.043 0.994 1.033 4,394,996 1.0047 6.00%
1998-07-13 0 2.500 2.475 2.525 2.450 2.525 1,215,040 3,024,928 2.4896 0.975 0.965 0.984 0.955 0.984 3,116,303 0.9707 -1.96%
1998-07-10 0 2.550 2.550 2.575 2.525 2.600 2,989,976 7,594,868 2.5401 0.994 0.994 1.004 0.984 1.014 7,668,612 0.9904 -1.92%
1998-07-09 0 2.600 2.575 2.600 2.500 2.625 1,525,000 3,918,290 2.5694 1.014 1.004 1.014 0.975 1.023 3,911,280 1.0018 4.00%
1998-07-08 0 2.500 2.475 2.500 2.475 2.600 2,096,720 5,319,630 2.5371 0.975 0.965 0.975 0.965 1.014 5,377,612 0.9892 -0.99%
1998-07-07 0 2.525 2.500 2.550 2.450 2.700 3,808,550 9,602,152 2.5212 0.984 0.975 0.994 0.955 1.053 9,768,069 0.9830 -5.61%
1998-07-06 0 2.675 2.650 2.675 2.650 2.725 1,562,400 4,189,480 2.6814 1.043 1.033 1.043 1.033 1.062 4,007,202 1.0455 -4.46%
1998-07-03 0 2.800 2.775 2.800 2.775 2.850 1,490,240 4,170,984 2.7989 1.092 1.082 1.092 1.082 1.111 3,822,128 1.0913 -2.61%
1998-07-02 0 2.875 2.875 2.900 2.775 2.950 3,938,176 11,245,888 2.8556 1.121 1.121 1.131 1.082 1.150 10,100,530 1.1134 4.55%
1998-06-30 0 2.750 2.725 2.800 2.700 2.900 3,197,944 8,931,968 2.7930 1.072 1.062 1.092 1.053 1.131 8,202,002 1.0890 -4.35%
1998-06-29 0 2.875 2.850 2.900 2.850 3.025 1,604,800 4,699,480 2.9284 1.121 1.111 1.131 1.111 1.179 4,115,949 1.1418 0.00%
1998-06-26 0 2.875 2.850 2.950 2.850 3.025 1,934,272 5,742,974 2.9691 1.121 1.111 1.150 1.111 1.179 4,960,970 1.1576 -4.96%
1998-06-25 0 3.025 3.025 3.075 2.950 3.075 3,408,352 10,382,257 3.0461 1.179 1.179 1.199 1.150 1.199 8,741,651 1.1877 1.68%
1998-06-24 0 2.975 2.975 3.000 2.925 3.150 2,329,670 6,972,976 2.9931 1.160 1.160 1.170 1.140 1.228 5,975,076 1.1670 -2.46%
1998-06-23 0 3.050 3.050 3.075 2.975 3.400 5,027,948 15,802,431 3.1429 1.189 1.189 1.199 1.160 1.326 12,895,548 1.2254 -1.61%
1998-06-22 0 3.100 3.100 3.150 3.100 3.500 4,267,440 14,056,556 3.2939 1.209 1.209 1.228 1.209 1.365 10,945,018 1.2843 -4.62%
1998-06-19 0 3.250 3.175 3.250 3.000 3.300 2,195,040 6,793,392 3.0949 1.267 1.238 1.267 1.170 1.287 5,629,781 1.2067 5.69%
1998-06-18 0 3.075 3.050 3.075 3.000 3.150 4,433,780 13,587,578 3.0646 1.199 1.189 1.199 1.170 1.228 11,371,642 1.1949 9.82%
1998-06-17 0 2.800 2.775 2.800 2.600 2.875 1,675,240 4,583,686 2.7361 1.092 1.082 1.092 1.014 1.121 4,296,611 1.0668 10.89%
1998-06-16 0 2.525 2.525 2.550 2.500 2.625 1,473,185 3,799,543 2.5791 0.984 0.984 0.994 0.975 1.023 3,778,386 1.0056 -3.81%
1998-06-15 0 2.625 2.600 2.625 2.600 2.875 1,632,672 4,383,001 2.6846 1.023 1.014 1.023 1.014 1.121 4,187,434 1.0467 -6.25%
1998-06-12 0 2.800 2.775 2.800 2.700 2.850 2,808,020 7,856,565 2.7979 1.092 1.082 1.092 1.053 1.111 7,201,936 1.0909 0.00%
1998-06-11 0 2.800 2.800 2.825 2.650 2.850 1,593,120 4,420,762 2.7749 1.092 1.092 1.101 1.033 1.111 4,085,992 1.0819 -1.75%
1998-06-10 0 2.850 2.850 2.875 2.625 2.875 2,556,120 6,959,943 2.7229 1.111 1.111 1.121 1.023 1.121 6,555,869 1.0616 1.79%
1998-06-09 0 2.800 2.825 2.850 2.775 2.950 1,223,040 3,419,710 2.7961 1.092 1.101 1.111 1.082 1.150 3,136,821 1.0902 -5.08%
1998-06-08 0 2.950 2.950 3.000 2.925 3.075 1,426,648 4,281,249 3.0009 1.150 1.150 1.170 1.140 1.199 3,659,029 1.1701 -4.07%
1998-06-05 0 3.075 3.075 3.100 3.075 3.150 1,561,760 4,837,640 3.0976 1.199 1.199 1.209 1.199 1.228 4,005,561 1.2077 -1.60%
1998-06-04 0 3.125 3.100 3.150 3.125 3.175 1,812,664 5,691,040 3.1396 1.218 1.209 1.228 1.218 1.238 4,649,073 1.2241 0.00%
1998-06-03 0 3.125 3.075 3.100 2.975 3.225 3,182,460 9,843,678 3.0931 1.218 1.199 1.209 1.160 1.257 8,162,289 1.2060 -0.79%
1998-06-02 0 3.150 3.150 3.175 3.075 3.225 3,117,760 9,815,728 3.1483 1.228 1.228 1.238 1.199 1.257 7,996,349 1.2275 -3.82%
1998-06-01 0 3.275 3.250 3.275 3.250 3.575 2,449,760 8,348,372 3.4078 1.277 1.267 1.277 1.267 1.394 6,283,080 1.3287 -5.07%
1998-05-29 0 3.450 3.425 3.450 3.325 3.450 879,440 2,975,372 3.3833 1.345 1.335 1.345 1.296 1.345 2,255,565 1.3191 3.76%
1998-05-28 0 3.325 3.325 3.350 3.300 3.475 1,098,850 3,732,766 3.3970 1.296 1.296 1.306 1.287 1.355 2,818,302 1.3245 -4.32%
1998-05-27 0 3.475 3.475 3.500 3.450 3.550 1,529,610 5,325,006 3.4813 1.355 1.355 1.365 1.345 1.384 3,923,103 1.3573 -4.14%
1998-05-26 0 3.625 3.600 3.625 3.625 3.675 885,440 3,229,972 3.6479 1.413 1.404 1.413 1.413 1.433 2,270,953 1.4223 -1.36%
1998-05-25 0 3.675 3.650 3.675 3.675 3.800 1,028,940 3,853,204 3.7448 1.433 1.423 1.433 1.433 1.482 2,638,998 1.4601 -3.29%
1998-05-22 0 3.800 3.800 3.900 3.775 3.900 1,719,400 6,599,333 3.8382 1.482 1.482 1.521 1.472 1.521 4,409,872 1.4965 -1.94%
1998-05-21 0 3.875 3.875 3.900 3.875 3.950 1,704,040 6,645,562 3.8999 1.511 1.511 1.521 1.511 1.540 4,370,477 1.5206 0.00%
1998-05-20 0 3.875 3.875 3.900 3.850 3.900 1,040,960 4,052,200 3.8928 1.511 1.511 1.521 1.501 1.521 2,669,827 1.5178 -1.27%
1998-05-19 0 3.925 3.925 3.975 3.900 3.950 1,094,040 4,284,980 3.9167 1.530 1.530 1.550 1.521 1.540 2,805,965 1.5271 0.00%
1998-05-18 0 3.925 3.925 3.950 3.900 4.025 709,600 2,812,120 3.9630 1.530 1.530 1.540 1.521 1.569 1,819,963 1.5452 -0.63%
1998-05-15 0 3.950 3.950 3.975 3.950 3.975 319,200 1,266,200 3.9668 1.540 1.540 1.550 1.540 1.550 818,676 1.5466 0.00%
1998-05-14 0 3.950 3.950 4.000 3.875 4.050 963,096 3,828,312 3.9750 1.540 1.540 1.560 1.511 1.579 2,470,123 1.5498 1.94%
1998-05-13 0 3.875 3.875 3.950 3.875 4.150 1,706,320 6,817,552 3.9955 1.511 1.511 1.540 1.511 1.618 4,376,325 1.5578 -7.74%
1998-05-12 0 4.200 4.175 4.225 4.200 4.275 360,320 1,529,352 4.2444 1.638 1.628 1.647 1.638 1.667 924,139 1.6549 -1.18%
1998-05-11 0 4.250 4.250 4.275 4.250 4.300 131,878 561,760 4.2597 1.657 1.657 1.667 1.657 1.677 338,237 1.6608 -1.73%
1998-05-08 0 4.325 4.300 4.325 4.225 4.325 317,320 1,357,266 4.2773 1.686 1.677 1.686 1.647 1.686 813,854 1.6677 1.17%
1998-05-07 0 4.275 4.250 4.300 4.150 4.300 600,064 2,515,876 4.1927 1.667 1.657 1.677 1.618 1.677 1,539,028 1.6347 0.59%
1998-05-06 0 4.250 4.200 4.275 4.175 4.325 870,832 3,687,011 4.2339 1.657 1.638 1.667 1.628 1.686 2,233,487 1.6508 1.19%
1998-05-05 0 4.200 4.225 4.300 4.200 4.600 2,642,160 11,575,258 4.3810 1.638 1.647 1.677 1.638 1.794 6,776,542 1.7081 -9.19%
1998-05-04 0 4.625 4.625 4.650 4.600 4.800 364,160 1,706,204 4.6853 1.803 1.803 1.813 1.794 1.872 933,988 1.8268 -1.60%
1998-05-01 0 4.700 4.675 4.700 4.700 4.775 804,800 3,778,390 4.6948 1.833 1.823 1.833 1.833 1.862 2,064,130 1.8305 1.08%
1998-04-30 0 4.650 4.650 4.700 4.575 4.650 478,416 2,220,335 4.6410 1.813 1.813 1.833 1.784 1.813 1,227,029 1.8095 0.54%
1998-04-29 0 4.625 4.625 4.750 4.625 4.750 2,277,800 10,658,900 4.6795 1.803 1.803 1.852 1.803 1.852 5,842,041 1.8245 -2.12%
1998-04-28 0 4.725 4.725 4.800 4.475 4.800 1,209,895 5,591,369 4.6214 1.842 1.842 1.872 1.745 1.872 3,103,107 1.8019 2.72%
1998-04-27 0 4.600 4.600 4.650 4.600 4.700 644,080 2,974,570 4.6183 1.794 1.794 1.813 1.794 1.833 1,651,919 1.8007 -2.65%
1998-04-24 0 4.725 4.725 4.775 4.650 4.750 324,000 1,521,720 4.6967 1.842 1.842 1.862 1.813 1.852 830,987 1.8312 0.53%
1998-04-23 0 4.700 4.675 4.700 4.675 4.775 943,440 4,437,070 4.7031 1.833 1.823 1.833 1.823 1.862 2,419,710 1.8337 -1.57%
1998-04-22 0 4.775 4.775 4.800 4.775 4.900 1,358,924 6,538,651 4.8116 1.862 1.862 1.872 1.862 1.911 3,485,332 1.8760 -2.55%
1998-04-21 0 4.900 4.875 4.900 4.900 4.950 616,312 3,042,008 4.9358 1.911 1.901 1.911 1.911 1.930 1,580,701 1.9245 -1.01%
1998-04-20 0 4.950 4.950 4.975 4.925 4.975 1,075,040 5,285,494 4.9166 1.930 1.930 1.940 1.920 1.940 2,757,234 1.9170 1.54%
1998-04-17 0 4.875 4.875 4.900 4.875 5.000 1,997,680 9,800,852 4.9061 1.901 1.901 1.911 1.901 1.949 5,123,597 1.9129 -2.50%
1998-04-16 0 5.000 5.000 5.050 5.000 5.150 3,134,640 15,745,978 5.0232 1.949 1.949 1.969 1.949 2.008 8,039,642 1.9585 -2.91%
1998-04-15 0 5.150 5.150 5.200 5.050 5.200 975,840 5,000,272 5.1241 2.008 2.008 2.027 1.969 2.027 2,502,809 1.9979 1.98%
1998-04-14 0 5.050 5.000 5.100 4.975 5.100 946,460 4,742,180 5.0104 1.969 1.949 1.988 1.940 1.988 2,427,456 1.9536 1.51%
1998-04-09 0 4.975 4.950 5.000 4.975 5.050 1,178,560 5,885,276 4.9936 1.940 1.930 1.949 1.940 1.969 3,022,740 1.9470 -0.50%
1998-04-08 0 5.000 4.975 5.000 4.850 5.050 1,165,296 5,768,700 4.9504 1.949 1.940 1.949 1.891 1.969 2,988,720 1.9302 3.09%
1998-04-07 0 4.850 4.825 4.850 4.825 5.000 1,123,328 5,471,680 4.8710 1.891 1.881 1.891 1.881 1.949 2,881,082 1.8992 -1.02%
1998-04-03 0 4.900 4.875 4.900 4.850 5.050 1,940,800 9,547,958 4.9196 1.911 1.901 1.911 1.891 1.969 4,977,713 1.9181 -1.51%
1998-04-02 0 4.975 4.950 4.975 4.950 5.150 2,439,640 12,249,092 5.0209 1.940 1.930 1.940 1.930 2.008 6,257,124 1.9576 -4.33%
1998-04-01 0 5.200 5.100 5.150 5.150 5.350 709,200 3,675,440 5.1825 2.027 1.988 2.008 2.008 2.086 1,818,937 2.0207 -2.80%
1998-03-31 0 5.350 5.350 5.400 5.250 5.350 581,492 3,100,945 5.3327 2.086 2.086 2.105 2.047 2.086 1,491,395 2.0792 0.94%
1998-03-30 0 5.300 5.250 5.300 5.200 5.350 1,818,400 9,591,192 5.2745 2.066 2.047 2.066 2.027 2.086 4,663,784 2.0565 2.91%
1998-03-27 0 5.150 5.150 5.200 5.100 5.450 2,127,430 11,090,300 5.2130 2.008 2.008 2.027 1.988 2.125 5,456,376 2.0325 -3.74%
1998-03-26 0 5.350 5.350 5.400 5.300 5.600 1,803,840 9,699,324 5.3770 2.086 2.086 2.105 2.066 2.183 4,626,441 2.0965 -4.46%
1998-03-25 0 5.600 5.550 5.600 5.550 5.650 1,327,720 7,413,806 5.5839 2.183 2.164 2.183 2.164 2.203 3,405,301 2.1771 0.90%
1998-03-24 0 5.550 5.500 5.550 5.400 5.650 2,725,756 14,997,695 5.5022 2.164 2.144 2.164 2.105 2.203 6,990,947 2.1453 2.78%
1998-03-23 0 5.400 5.400 5.450 5.350 5.450 912,932 4,931,146 5.4014 2.105 2.105 2.125 2.086 2.125 2,341,464 2.1060 -0.92%
1998-03-20 0 5.450 5.400 5.450 5.350 5.500 3,154,560 17,170,780 5.4432 2.125 2.105 2.125 2.086 2.144 8,090,732 2.1223 1.87%
1998-03-19 0 5.350 5.350 5.400 5.150 5.400 1,978,680 10,440,920 5.2767 2.086 2.086 2.105 2.008 2.105 5,074,866 2.0574 2.88%
1998-03-18 0 5.200 5.150 5.200 5.100 5.200 603,920 3,123,728 5.1724 2.027 2.008 2.027 1.988 2.027 1,548,918 2.0167 -0.95%
1998-03-17 0 5.250 5.250 5.300 5.200 5.300 1,309,248 6,882,288 5.2567 2.047 2.047 2.066 2.027 2.066 3,357,925 2.0496 1.94%
1998-03-16 0 5.150 5.100 5.200 5.100 5.250 1,004,400 5,203,220 5.1804 2.008 1.988 2.027 1.988 2.047 2,576,059 2.0198 -3.74%
1998-03-13 0 5.350 5.300 5.350 5.200 5.350 1,057,368 5,577,420 5.2748 2.086 2.066 2.086 2.027 2.086 2,711,910 2.0566 2.88%
1998-03-12 0 5.200 5.150 5.200 5.100 5.350 669,000 3,499,352 5.2307 2.027 2.008 2.027 1.988 2.086 1,715,834 2.0394 -2.80%
1998-03-11 0 5.350 5.300 5.350 5.300 5.450 921,000 4,922,800 5.3451 2.086 2.066 2.086 2.066 2.125 2,362,157 2.0840 0.00%
1998-03-10 0 5.350 5.250 5.350 5.200 5.350 2,062,888 10,943,689 5.3050 2.086 2.047 2.086 2.027 2.086 5,290,841 2.0684 1.90%
1998-03-09 0 5.250 5.250 5.300 5.150 5.350 2,355,041 12,427,265 5.2769 2.047 2.047 2.066 2.008 2.086 6,040,147 2.0574 -2.78%
1998-03-06 0 5.400 5.350 5.400 5.050 5.400 2,421,192 12,842,160 5.3041 2.105 2.086 2.105 1.969 2.105 6,209,809 2.0680 6.93%
1998-03-05 0 5.050 5.050 5.100 5.050 5.300 4,497,464 23,260,136 5.1718 1.969 1.969 1.988 1.969 2.066 11,534,977 2.0165 -7.34%
1998-03-04 0 5.450 5.450 5.500 5.400 5.700 1,748,000 9,594,560 5.4889 2.125 2.125 2.144 2.105 2.222 4,483,224 2.1401 -3.54%
1998-03-03 0 5.650 5.600 5.700 5.400 5.700 1,908,936 10,587,531 5.5463 2.203 2.183 2.222 2.105 2.222 4,895,989 2.1625 2.73%
1998-03-02 0 5.500 5.500 5.550 5.500 5.800 4,281,912 24,562,813 5.7364 2.144 2.144 2.164 2.144 2.261 10,982,135 2.2366 -5.17%
1998-02-27 0 5.800 5.750 5.800 5.550 5.800 7,505,940 42,844,602 5.7081 2.261 2.242 2.261 2.164 2.261 19,251,037 2.2256 3.57%
1998-02-26 0 5.600 5.500 5.600 5.500 5.750 6,014,528 33,895,834 5.6357 2.183 2.144 2.183 2.144 2.242 15,425,903 2.1973 3.70%
1998-02-25 0 5.400 5.400 5.450 5.300 5.450 959,008 5,165,857 5.3867 2.105 2.105 2.125 2.066 2.125 2,459,638 2.1003 -1.82%
1998-02-24 0 5.500 5.450 5.500 5.150 5.500 2,839,740 15,250,549 5.3704 2.144 2.125 2.144 2.008 2.144 7,283,290 2.0939 5.77%
1998-02-23 0 5.200 5.200 5.250 5.200 5.550 2,982,767 16,118,139 5.4038 2.027 2.027 2.047 2.027 2.164 7,650,122 2.1069 -3.70%
1998-02-20 0 5.400 5.350 5.400 5.000 5.500 5,170,120 27,269,668 5.2745 2.105 2.086 2.105 1.949 2.144 13,260,187 2.0565 3.85%
1998-02-19 0 5.200 5.150 5.200 5.150 6.000 15,805,200 87,902,628 5.5616 2.027 2.008 2.027 2.008 2.339 40,536,760 2.1685 -4.59%
1998-02-18 0 5.450 5.450 5.500 4.775 5.500 11,776,268 58,745,698 4.9885 2.125 2.125 2.144 1.862 2.144 30,203,462 1.9450 15.96%
1998-02-17 0 4.700 4.700 4.750 4.700 4.825 2,107,844 10,086,130 4.7850 1.833 1.833 1.852 1.833 1.881 5,406,143 1.8657 -2.08%
1998-02-16 0 4.800 4.775 4.800 4.500 4.800 3,532,800 16,344,400 4.6265 1.872 1.862 1.872 1.755 1.872 9,060,832 1.8039 0.52%
1998-02-13 0 4.775 4.750 4.775 4.650 5.000 9,030,560 43,066,260 4.7689 1.862 1.852 1.862 1.813 1.949 23,161,342 1.8594 -8.17%
1998-02-12 0 5.200 5.150 5.200 5.150 5.900 10,823,680 58,594,972 5.4136 2.027 2.008 2.027 2.008 2.300 27,760,289 2.1107 -10.34%
1998-02-11 0 5.800 5.700 5.800 5.500 5.950 12,630,544 72,694,268 5.7554 2.261 2.222 2.261 2.144 2.320 32,394,486 2.2440 9.43%
1998-02-10 0 5.300 5.300 5.350 4.750 5.350 6,145,844 31,035,029 5.0498 2.066 2.066 2.086 1.852 2.086 15,762,699 1.9689 6.53%
1998-02-09 0 4.975 4.925 4.975 4.650 5.050 3,020,816 14,574,310 4.8246 1.940 1.920 1.940 1.813 1.969 7,747,709 1.8811 8.74%
1998-02-06 0 4.575 4.575 4.600 4.475 4.650 3,880,168 17,705,661 4.5631 1.784 1.784 1.794 1.745 1.813 9,951,753 1.7792 5.17%
1998-02-05 0 4.350 4.300 4.325 4.300 4.550 1,849,742 8,157,227 4.4099 1.696 1.677 1.686 1.677 1.774 4,744,170 1.7194 -2.25%
1998-02-04 0 4.450 4.425 4.475 4.400 4.675 3,756,080 16,959,034 4.5151 1.735 1.725 1.745 1.716 1.823 9,633,495 1.7604 -1.11%
1998-02-03 0 4.500 4.475 4.500 4.475 5.100 4,591,968 21,836,155 4.7553 1.755 1.745 1.755 1.745 1.988 11,777,358 1.8541 -8.16%
1998-02-02 0 4.900 4.825 4.900 3.950 4.900 7,001,214 30,893,778 4.4126 1.911 1.881 1.911 1.540 1.911 17,956,529 1.7205 28.10%
1998-01-27 0 3.825 3.825 3.875 3.700 3.825 686,782 2,606,445 3.7952 1.491 1.491 1.511 1.443 1.491 1,761,440 1.4797 5.52%
1998-01-26 0 3.625 3.625 3.725 3.625 3.725 1,265,460 4,647,346 3.6725 1.413 1.413 1.452 1.413 1.452 3,245,618 1.4319 -1.36%
1998-01-23 0 3.675 3.675 3.700 3.550 3.725 1,664,184 6,047,787 3.6341 1.433 1.433 1.443 1.384 1.452 4,268,255 1.4169 -2.65%
1998-01-22 0 3.775 3.775 3.825 3.750 3.850 2,575,528 9,787,159 3.8001 1.472 1.472 1.491 1.462 1.501 6,605,646 1.4816 -6.79%
1998-01-21 0 4.050 4.050 4.075 4.025 4.200 2,968,360 12,124,132 4.0845 1.579 1.579 1.589 1.569 1.638 7,613,171 1.5925 -1.22%
1998-01-20 0 4.100 4.075 4.100 3.950 4.175 3,672,480 15,033,776 4.0936 1.599 1.589 1.599 1.540 1.628 9,419,080 1.5961 0.00%
1998-01-19 0 4.100 4.075 4.100 3.900 4.150 6,144,976 24,902,376 4.0525 1.599 1.589 1.599 1.521 1.618 15,760,472 1.5801 10.81%
1998-01-16 0 3.700 3.675 3.725 3.575 3.750 3,203,600 11,775,040 3.6756 1.443 1.433 1.452 1.394 1.462 8,216,509 1.4331 4.96%
1998-01-15 0 3.525 3.500 3.525 3.450 4.100 3,313,366 12,327,163 3.7204 1.374 1.365 1.374 1.345 1.599 8,498,034 1.4506 -14.02%
1998-01-14 0 4.100 4.075 4.100 3.950 4.200 5,107,760 20,998,319 4.1111 1.599 1.589 1.599 1.540 1.638 13,100,248 1.6029 7.19%
1998-01-13 0 3.825 3.825 3.850 3.450 3.975 3,288,800 12,141,636 3.6918 1.491 1.491 1.501 1.345 1.550 8,435,028 1.4394 13.00%
1998-01-12 0 3.475 3.450 3.500 3.300 3.900 7,366,680 25,733,870 3.4933 1.320 1.310 1.329 1.253 1.481 19,396,215 1.3267 -20.57%
1998-01-09 0 4.375 4.375 4.400 4.200 4.400 943,056 4,107,159 4.3552 1.662 1.662 1.671 1.595 1.671 2,483,034 1.6541 -1.13%
1998-01-08 0 4.425 4.425 4.475 4.350 4.800 3,729,816 16,895,735 4.5299 1.681 1.681 1.700 1.652 1.823 9,820,477 1.7205 -8.76%
1998-01-07 0 4.850 4.850 4.950 4.725 5.250 4,087,720 20,115,136 4.9209 1.842 1.842 1.880 1.795 1.994 10,762,826 1.8689 -8.49%
1998-01-06 0 5.300 5.300 5.350 5.300 5.450 1,460,320 7,803,560 5.3437 2.013 2.013 2.032 2.013 2.070 3,844,972 2.0295 -4.50%
1998-01-05 0 5.550 5.550 5.600 5.550 5.800 1,934,176 10,986,287 5.6801 2.108 2.108 2.127 2.108 2.203 5,092,619 2.1573 -3.48%
1998-01-02 0 5.750 5.700 5.750 5.700 5.800 778,816 4,478,088 5.7499 2.184 2.165 2.184 2.165 2.203 2,050,596 2.1838 0.88%
1997-12-31 0 5.700 5.700 5.750 5.700 6.000 1,549,440 8,938,936 5.7691 2.165 2.165 2.184 2.165 2.279 4,079,622 2.1911 0.88%
1997-12-30 0 5.650 5.600 5.650 5.550 5.650 1,238,984 6,940,295 5.6016 2.146 2.127 2.146 2.108 2.146 3,262,202 2.1275 2.73%
1997-12-29 0 5.500 5.450 5.500 5.500 5.650 672,480 3,730,016 5.5467 2.089 2.070 2.089 2.089 2.146 1,770,617 2.1066 0.00%
1997-12-24 0 5.500 5.450 5.500 5.350 5.550 561,760 3,068,496 5.4623 2.089 2.070 2.089 2.032 2.108 1,479,095 2.0746 0.92%
1997-12-23 0 5.450 5.450 5.500 5.350 5.500 737,318 3,983,122 5.4022 2.070 2.070 2.089 2.032 2.089 1,941,333 2.0517 1.87%
1997-12-22 0 5.350 5.300 5.350 5.250 5.500 2,033,960 10,916,364 5.3670 2.032 2.013 2.032 1.994 2.089 5,355,347 2.0384 -3.60%
1997-12-19 0 5.550 5.500 5.550 5.400 5.600 2,127,200 11,559,800 5.4343 2.108 2.089 2.108 2.051 2.127 5,600,844 2.0639 0.00%
1997-12-18 0 5.550 5.550 5.600 5.500 5.650 1,039,920 5,784,624 5.5626 2.108 2.108 2.127 2.089 2.146 2,738,074 2.1127 0.91%
1997-12-17 0 5.500 5.500 5.550 5.400 5.600 1,172,000 6,416,312 5.4747 2.089 2.089 2.108 2.051 2.127 3,085,836 2.0793 2.80%
1997-12-16 0 5.350 5.300 5.350 5.300 5.650 1,532,144 8,294,230 5.4135 2.032 2.013 2.032 2.013 2.146 4,034,082 2.0560 -4.46%
1997-12-15 0 5.600 5.600 5.650 5.500 5.700 1,056,880 5,941,445 5.6217 2.127 2.127 2.146 2.089 2.165 2,782,729 2.1351 0.00%
1997-12-12 0 5.600 5.550 5.650 5.350 5.750 1,656,800 9,350,140 5.6435 2.127 2.108 2.146 2.032 2.184 4,362,297 2.1434 -2.61%
1997-12-11 0 5.750 5.750 5.950 5.600 5.950 2,846,600 16,381,816 5.7549 2.184 2.184 2.260 2.127 2.260 7,495,000 2.1857 -4.96%
1997-12-10 0 6.050 6.000 6.050 6.000 6.200 1,420,520 8,610,972 6.0618 2.298 2.279 2.298 2.279 2.355 3,740,180 2.3023 -3.20%
1997-12-09 0 6.250 6.150 6.250 6.100 6.250 1,525,741 9,452,376 6.1953 2.374 2.336 2.374 2.317 2.374 4,017,223 2.3530 0.81%
1997-12-08 0 6.200 6.150 6.200 6.150 6.400 1,980,320 12,460,840 6.2923 2.355 2.336 2.355 2.336 2.431 5,214,114 2.3898 -2.36%
1997-12-05 0 6.350 6.350 6.400 6.000 6.400 3,425,722 21,065,805 6.1493 2.412 2.412 2.431 2.279 2.431 9,019,808 2.3355 5.83%
1997-12-04 0 6.000 6.000 6.050 5.950 6.100 1,920,000 11,586,520 6.0346 2.279 2.279 2.298 2.260 2.317 5,055,294 2.2920 -1.64%
1997-12-03 0 6.100 6.050 6.100 5.950 6.200 3,818,143 23,291,688 6.1003 2.317 2.298 2.317 2.260 2.355 10,053,039 2.3169 -1.61%
1997-12-02 0 6.200 6.150 6.200 6.050 6.350 6,378,400 39,445,712 6.1843 2.355 2.336 2.355 2.298 2.412 16,794,107 2.3488 1.64%
1997-12-01 0 6.100 6.000 6.100 5.800 6.350 3,757,463 22,633,084 6.0235 2.317 2.279 2.317 2.203 2.412 9,893,271 2.2877 -2.40%
1997-11-28 0 6.250 6.250 6.300 6.050 6.350 9,219,408 57,181,569 6.2023 2.374 2.374 2.393 2.298 2.412 24,274,384 2.3556 -2.34%
1997-11-27 0 6.400 6.350 6.400 6.150 6.600 18,434,248 118,338,822 6.4195 2.431 2.412 2.431 2.336 2.507 48,536,740 2.4381 3.23%
1997-11-26 0 6.200 6.200 6.250 5.850 6.250 9,480,480 57,854,786 6.1025 2.355 2.355 2.374 2.222 2.374 24,961,777 2.3177 7.83%
1997-11-25 0 5.750 5.750 5.800 5.350 5.850 5,527,776 31,399,056 5.6802 2.184 2.184 2.203 2.032 2.222 14,554,444 2.1574 4.55%
1997-11-24 0 5.500 5.450 5.500 5.250 5.600 4,973,840 27,203,957 5.4694 2.089 2.070 2.089 1.994 2.127 13,095,949 2.0773 6.80%
1997-11-21 0 5.150 5.150 5.200 5.050 5.200 2,282,720 11,678,272 5.1159 1.956 1.956 1.975 1.918 1.975 6,010,323 1.9430 1.98%
1997-11-20 0 5.050 5.000 5.050 4.925 5.100 1,838,920 9,217,380 5.0124 1.918 1.899 1.918 1.871 1.937 4,841,813 1.9037 2.02%
1997-11-19 0 4.950 4.950 4.975 4.750 4.950 1,385,040 6,690,072 4.8302 1.880 1.880 1.890 1.804 1.880 3,646,763 1.8345 1.02%
1997-11-18 0 4.900 4.850 4.925 4.800 5.000 3,186,416 15,667,884 4.9171 1.861 1.842 1.871 1.823 1.899 8,389,724 1.8675 -1.01%
1997-11-17 0 4.950 4.925 4.950 4.750 4.950 2,970,920 14,399,704 4.8469 1.880 1.871 1.880 1.804 1.880 7,822,330 1.8408 5.88%
1997-11-14 0 4.675 4.650 4.675 4.575 4.875 3,280,560 15,430,620 4.7037 1.776 1.766 1.776 1.738 1.852 8,637,601 1.7864 1.63%
1997-11-13 0 4.600 4.600 4.625 4.300 4.675 959,280 4,362,130 4.5473 1.747 1.747 1.757 1.633 1.776 2,525,751 1.7271 2.22%
1997-11-12 0 4.500 4.500 4.550 4.475 4.625 2,688,752 12,310,528 4.5785 1.709 1.709 1.728 1.700 1.757 7,079,391 1.7389 -5.76%
1997-11-11 0 4.775 4.650 4.775 4.700 4.900 1,543,306 7,398,481 4.7939 1.814 1.766 1.814 1.785 1.861 4,063,472 1.8207 0.00%
1997-11-10 0 4.775 4.750 4.775 4.625 4.925 1,793,720 8,622,042 4.8068 1.814 1.804 1.814 1.757 1.871 4,722,803 1.8256 -3.05%
1997-11-07 0 4.925 4.925 4.950 4.825 4.950 2,524,200 12,372,764 4.9017 1.871 1.871 1.880 1.833 1.880 6,646,132 1.8616 -5.29%
1997-11-06 0 5.200 5.200 5.300 5.200 5.550 1,792,640 9,547,132 5.3257 1.975 1.975 2.013 1.975 2.108 4,719,959 2.0227 0.00%
1997-11-05 0 5.200 5.200 5.300 5.200 5.400 2,089,872 11,035,652 5.2805 1.975 1.975 2.013 1.975 2.051 5,502,561 2.0055 -0.95%
1997-11-04 0 5.250 5.250 5.300 5.200 5.900 2,031,680 11,243,520 5.5341 1.994 1.994 2.013 1.975 2.241 5,349,343 2.1019 -5.41%
1997-11-03 0 5.550 5.500 5.550 5.250 5.600 3,628,878 19,813,962 5.4601 2.108 2.089 2.108 1.994 2.127 9,554,711 2.0737 8.82%
1997-10-31 0 5.100 5.100 5.150 4.875 5.150 4,002,416 20,085,500 5.0183 1.937 1.937 1.956 1.852 1.956 10,538,223 1.9060 2.00%
1997-10-30 0 5.000 4.950 4.975 4.875 5.250 4,152,340 20,899,032 5.0331 1.899 1.880 1.890 1.852 1.994 10,932,968 1.9116 -2.91%
1997-10-29 0 5.150 5.250 5.300 4.750 5.350 6,929,280 35,381,988 5.1062 1.956 1.994 2.013 1.804 2.032 18,244,555 1.9393 19.77%
1997-10-28 0 4.300 4.300 4.325 4.100 4.800 8,265,440 35,247,308 4.2644 1.633 1.633 1.643 1.557 1.823 21,762,619 1.6196 -13.57%
1997-10-27 0 4.975 4.950 4.975 4.950 5.450 7,702,600 39,561,996 5.1362 1.890 1.880 1.890 1.880 2.070 20,280,680 1.9507 -7.01%
1997-10-24 0 5.350 5.300 5.350 4.950 5.500 7,206,972 38,096,063 5.2860 2.032 2.013 2.032 1.880 2.089 18,975,709 2.0076 7.00%
1997-10-23 0 5.000 4.975 5.000 4.600 5.350 7,583,860 37,876,794 4.9944 1.899 1.890 1.899 1.747 2.032 19,968,042 1.8969 -6.54%
1997-10-22 0 5.350 5.250 5.400 5.250 7.000 5,214,800 32,712,132 6.2729 2.032 1.994 2.051 1.994 2.659 13,730,389 2.3825 -24.11%
1997-10-21 0 7.050 7.050 7.150 7.050 7.750 2,171,512 15,899,316 7.3218 2.678 2.678 2.716 2.678 2.943 5,717,516 2.7808 -9.03%
1997-10-20 0 7.750 7.750 7.800 7.750 8.100 1,227,136 9,660,651 7.8725 2.943 2.943 2.962 2.943 3.076 3,231,007 2.9900 -7.19%
1997-10-17 0 8.350 8.300 8.350 8.150 8.400 938,640 7,749,048 8.2556 3.171 3.152 3.171 3.095 3.190 2,471,407 3.1355 0.60%
1997-10-16 0 8.300 8.250 8.350 7.750 8.350 1,334,960 10,939,420 8.1946 3.152 3.133 3.171 2.943 3.171 3,514,904 3.1123 4.40%
1997-10-15 0 7.950 7.900 8.000 7.750 8.200 1,261,600 9,974,960 7.9066 3.019 3.000 3.038 2.943 3.114 3,321,749 3.0029 -4.22%
1997-10-14 0 8.300 8.200 8.300 8.100 8.700 2,859,520 24,110,496 8.4317 3.152 3.114 3.152 3.076 3.304 7,529,018 3.2023 3.75%
1997-10-13 0 8.000 8.000 8.050 7.800 8.550 2,842,456 22,693,666 7.9838 3.038 3.038 3.057 2.962 3.247 7,484,089 3.0323 -6.43%
1997-10-09 0 8.550 8.500 8.550 8.300 8.950 1,361,200 11,724,920 8.6137 3.247 3.228 3.247 3.152 3.399 3,583,993 3.2715 -4.47%
1997-10-08 0 8.950 8.900 8.950 8.700 8.950 1,211,520 10,800,297 8.9147 3.399 3.380 3.399 3.304 3.399 3,189,890 3.3858 1.13%
1997-10-07 0 8.850 8.800 8.900 8.750 8.900 1,265,384 11,160,204 8.8196 3.361 3.342 3.380 3.323 3.380 3,331,712 3.3497 -0.56%
1997-10-06 0 8.900 8.700 8.900 8.900 9.250 512,000 4,653,640 9.0891 3.380 3.304 3.380 3.380 3.513 1,348,078 3.4521 -2.73%
1997-10-03 0 9.150 9.150 9.250 9.000 9.300 1,165,900 10,747,960 9.2186 3.475 3.475 3.513 3.418 3.532 3,069,775 3.5012 0.00%
1997-09-30 0 9.150 9.100 9.150 9.000 9.150 899,200 8,182,000 9.0992 3.475 3.456 3.475 3.418 3.475 2,367,563 3.4559 2.23%
1997-09-29 0 8.950 8.900 9.000 8.900 9.000 1,119,200 10,031,840 8.9634 3.399 3.380 3.418 3.380 3.418 2,946,815 3.4043 0.56%
1997-09-26 0 8.900 8.800 8.850 8.850 8.950 1,103,200 9,804,840 8.8876 3.380 3.342 3.361 3.361 3.399 2,904,688 3.3755 1.14%
1997-09-25 0 8.800 8.750 8.800 8.650 8.800 1,089,820 9,526,728 8.7416 3.342 3.323 3.342 3.285 3.342 2,869,459 3.3200 1.73%
1997-09-24 0 8.650 8.650 8.700 8.600 8.950 1,962,400 17,170,240 8.7496 3.285 3.285 3.304 3.266 3.399 5,166,932 3.3231 -1.70%
1997-09-23 0 8.800 8.750 8.800 8.750 8.950 1,731,200 15,290,000 8.8320 3.342 3.323 3.342 3.323 3.399 4,558,190 3.3544 0.57%
1997-09-22 0 8.750 8.650 8.800 8.700 9.200 1,606,800 14,336,716 8.9225 3.323 3.285 3.342 3.304 3.494 4,230,649 3.3888 -4.61%
1997-09-19 0 10.25 10.20 10.25 10.20 10.35 3,116,100 31,989,060 10.266 3.484 3.467 3.484 3.467 3.518 9,168,155 3.4891 0.00%
1997-09-18 0 10.25 10.25 10.30 10.20 10.65 1,453,860 14,996,699 10.315 3.484 3.484 3.501 3.467 3.620 4,277,531 3.5059 -2.84%
1997-09-16 0 10.55 10.50 10.60 10.50 10.65 511,200 5,413,840 10.590 3.586 3.569 3.603 3.569 3.620 1,504,047 3.5995 -0.94%
1997-09-15 0 10.65 10.60 10.65 10.50 10.75 387,800 4,124,560 10.636 3.620 3.603 3.620 3.569 3.654 1,140,981 3.6149 2.40%
1997-09-12 0 10.40 10.30 10.40 10.15 10.40 1,146,480 11,796,624 10.289 3.535 3.501 3.535 3.450 3.535 3,373,161 3.4972 1.96%
1997-09-11 0 10.20 10.20 10.25 10.20 10.50 656,440 6,747,432 10.279 3.467 3.467 3.484 3.467 3.569 1,931,371 3.4936 -3.77%
1997-09-10 0 10.60 10.50 10.60 10.50 11.10 694,480 7,469,868 10.756 3.603 3.569 3.603 3.569 3.773 2,043,291 3.6558 -2.75%
1997-09-09 0 10.90 10.85 10.90 10.25 10.90 929,600 9,881,760 10.630 3.705 3.688 3.705 3.484 3.705 2,735,059 3.6130 5.83%
1997-09-08 0 10.30 10.25 10.35 10.20 10.45 911,600 9,465,400 10.383 3.501 3.484 3.518 3.467 3.552 2,682,099 3.5291 0.98%
1997-09-05 0 10.20 10.20 10.25 9.600 10.20 1,922,000 18,919,240 9.8435 3.467 3.467 3.484 3.263 3.467 5,654,887 3.3456 4.08%
1997-09-04 0 9.800 9.750 9.800 9.750 10.00 2,001,500 19,777,120 9.8811 3.331 3.314 3.331 3.314 3.399 5,888,791 3.3584 -1.01%
1997-09-03 0 9.900 9.850 9.900 9.650 10.15 3,532,557 35,172,467 9.9567 3.365 3.348 3.365 3.280 3.450 10,393,450 3.3841 5.32%
1997-09-02 0 9.400 9.300 9.400 8.850 10.00 4,519,240 41,982,516 9.2897 3.195 3.161 3.195 3.008 3.399 13,296,458 3.1574 2.17%
1997-09-01 0 9.200 - 9.400 9.200 10.10 3,989,840 39,156,952 9.8142 3.127 - 3.195 3.127 3.433 11,738,863 3.3357 -7.07%
1997-08-29 0 9.900 9.900 9.950 9.850 10.50 4,468,840 45,322,716 10.142 3.365 3.365 3.382 3.348 3.569 13,148,172 3.4471 -7.48%
1997-08-28 0 10.70 10.50 10.65 10.60 11.20 1,605,200 17,360,200 10.815 3.637 3.569 3.620 3.603 3.807 4,722,802 3.6758 -3.17%
1997-08-27 0 11.05 11.05 - 10.90 11.25 1,257,840 13,871,888 11.028 3.756 3.756 - 3.705 3.824 3,700,803 3.7483 0.00%
1997-08-26 0 11.05 11.05 11.15 10.95 11.15 489,120 5,407,896 11.056 3.756 3.756 3.790 3.722 3.790 1,439,083 3.7579 1.84%
1997-08-25 0 10.85 10.85 10.95 10.75 11.20 850,160 9,334,596 10.980 3.688 3.688 3.722 3.654 3.807 2,501,331 3.7319 0.93%
1997-08-22 0 10.75 - 10.75 10.75 11.25 2,551,080 28,151,928 11.035 3.654 - 3.654 3.654 3.824 7,505,759 3.7507 -2.71%
1997-08-21 0 11.05 11.05 11.10 11.00 11.50 1,298,800 14,686,360 11.308 3.756 3.756 3.773 3.739 3.909 3,821,315 3.8433 -2.21%
1997-08-20 0 11.30 11.25 11.30 11.25 11.45 1,954,000 22,122,320 11.322 3.841 3.824 3.841 3.824 3.892 5,749,037 3.8480 1.80%
1997-08-19 0 11.10 11.05 11.10 11.00 11.40 2,174,000 24,225,200 11.143 3.773 3.756 3.773 3.739 3.875 6,396,319 3.7874 -4.31%
1997-08-15 0 11.60 11.55 11.60 11.50 11.80 1,155,200 13,455,120 11.647 3.943 3.926 3.943 3.909 4.011 3,398,817 3.9588 -0.43%
1997-08-14 0 11.65 11.65 11.70 11.65 11.80 1,566,000 18,319,560 11.698 3.960 3.960 3.977 3.960 4.011 4,607,468 3.9761 -1.27%
1997-08-13 0 11.80 11.75 11.80 11.50 11.80 1,531,200 17,811,920 11.633 4.011 3.994 4.011 3.909 4.011 4,505,080 3.9537 -0.42%
1997-08-12 0 11.85 11.75 11.85 11.75 12.10 1,179,440 14,036,240 11.901 4.028 3.994 4.028 3.994 4.113 3,470,135 4.0449 0.00%
1997-08-11 0 11.85 11.80 11.85 11.60 11.90 1,417,320 16,746,128 11.815 4.028 4.011 4.028 3.943 4.045 4,170,023 4.0158 -1.25%
1997-08-08 0 12.00 12.00 12.05 11.85 12.30 2,721,600 32,669,160 12.004 4.079 4.079 4.096 4.028 4.181 8,007,461 4.0798 -3.23%
1997-08-07 0 12.40 12.35 12.40 12.20 12.60 3,874,160 47,976,464 12.384 4.215 4.198 4.215 4.147 4.283 11,398,511 4.2090 0.00%
1997-08-06 0 12.40 12.35 12.40 12.05 12.60 3,203,120 39,689,888 12.391 4.215 4.198 4.215 4.096 4.283 9,424,184 4.2115 2.90%
1997-08-05 0 12.05 12.05 12.10 12.00 12.15 1,551,680 18,724,328 12.067 4.096 4.096 4.113 4.079 4.130 4,565,336 4.1014 1.26%
1997-08-04 0 11.90 11.85 11.90 11.80 12.25 1,336,640 16,021,416 11.986 4.045 4.028 4.045 4.011 4.164 3,932,647 4.0740 -2.46%
1997-08-01 0 12.20 12.20 12.25 11.65 12.30 5,821,360 69,952,588 12.017 4.147 4.147 4.164 3.960 4.181 17,127,541 4.0842 4.72%
1997-07-31 0 11.65 11.65 11.70 11.25 11.75 4,135,200 48,044,568 11.618 3.960 3.960 3.977 3.824 3.994 12,166,540 3.9489 4.48%
1997-07-30 0 11.15 11.10 11.30 10.95 11.30 2,180,480 24,184,328 11.091 3.790 3.773 3.841 3.722 3.841 6,415,384 3.7697 1.36%
1997-07-29 0 11.00 10.95 11.05 10.90 11.30 766,400 8,499,760 11.091 3.739 3.722 3.756 3.705 3.841 2,254,894 3.7695 -0.90%
1997-07-28 0 11.10 11.10 11.20 11.10 11.45 947,150 10,652,540 11.247 3.773 3.773 3.807 3.773 3.892 2,786,694 3.8226 -1.33%
1997-07-25 0 11.25 11.25 11.30 11.20 11.45 1,847,840 20,926,812 11.325 3.824 3.824 3.841 3.807 3.892 5,436,694 3.8492 -1.75%
1997-07-24 0 11.45 11.35 11.45 11.05 11.50 6,274,960 70,699,660 11.267 3.892 3.858 3.892 3.756 3.909 18,462,118 3.8294 5.05%
1997-07-23 0 10.90 10.85 10.90 10.80 11.20 1,563,520 17,114,456 10.946 3.705 3.688 3.705 3.671 3.807 4,600,171 3.7204 0.93%
1997-07-22 0 10.80 10.80 10.85 10.80 11.00 1,073,520 11,672,776 10.873 3.671 3.671 3.688 3.671 3.739 3,158,499 3.6957 -0.92%
1997-07-21 0 10.90 10.85 10.90 10.80 11.10 1,761,360 19,267,304 10.939 3.705 3.688 3.705 3.671 3.773 5,182,254 3.7179 0.93%
1997-07-18 0 10.80 10.80 10.85 10.25 10.85 3,472,560 36,597,948 10.539 3.671 3.671 3.688 3.484 3.688 10,216,928 3.5821 6.93%
1997-07-17 0 10.10 10.10 10.20 10.05 10.30 1,609,200 16,258,043 10.103 3.433 3.433 3.467 3.416 3.501 4,734,570 3.4339 0.50%
1997-07-16 0 10.05 10.00 10.05 10.00 10.20 685,520 6,885,656 10.044 3.416 3.399 3.416 3.399 3.467 2,016,929 3.4139 -2.90%
1997-07-15 0 10.35 10.30 10.40 10.20 10.40 2,049,260 21,012,448 10.254 3.518 3.501 3.535 3.467 3.535 6,029,310 3.4851 1.47%
1997-07-14 0 10.20 10.20 10.30 10.00 10.40 1,353,000 13,781,444 10.186 3.467 3.467 3.501 3.399 3.535 3,980,782 3.4620 3.55%
1997-07-11 0 9.850 9.850 10.00 9.850 10.00 2,483,280 24,651,512 9.9270 3.348 3.348 3.399 3.348 3.399 7,306,279 3.3740 1.03%
1997-07-10 0 9.750 9.750 9.800 9.450 9.800 2,512,200 24,245,468 9.6511 3.314 3.314 3.331 3.212 3.331 7,391,367 3.2802 1.56%
1997-07-09 0 9.600 9.550 9.600 9.400 9.700 2,911,580 27,980,808 9.6102 3.263 3.246 3.263 3.195 3.297 8,566,419 3.2663 2.13%
1997-07-08 0 9.400 9.450 9.500 9.300 9.650 2,013,280 19,014,526 9.4446 3.195 3.212 3.229 3.161 3.280 5,923,450 3.2100 -2.59%
1997-07-07 0 9.650 9.600 9.650 9.550 9.900 2,312,960 22,395,488 9.6826 3.280 3.263 3.280 3.246 3.365 6,805,165 3.2910 -2.53%
1997-07-04 0 9.900 9.850 9.900 9.700 10.20 2,385,520 23,504,192 9.8529 3.365 3.348 3.365 3.297 3.467 7,018,651 3.3488 -2.94%
1997-07-03 0 10.20 10.15 10.20 10.20 10.95 1,242,920 12,745,916 10.255 3.467 3.450 3.467 3.467 3.722 3,656,905 3.4854 -5.12%
1997-06-27 0 10.75 10.75 10.80 10.65 10.85 1,447,888 15,549,110 10.739 3.654 3.654 3.671 3.620 3.688 4,259,960 3.6501 -0.46%
1997-06-26 0 10.80 10.75 10.80 10.50 10.90 2,012,680 21,609,652 10.737 3.671 3.654 3.671 3.569 3.705 5,921,685 3.6492 1.89%
1997-06-25 0 10.60 10.55 10.65 10.55 10.80 1,179,088 12,575,194 10.665 3.603 3.586 3.620 3.586 3.671 3,469,100 3.6249 0.95%
1997-06-24 0 10.50 10.50 10.60 10.40 10.70 1,229,520 12,998,136 10.572 3.569 3.569 3.603 3.535 3.637 3,617,480 3.5931 -1.87%
1997-06-23 0 10.70 10.65 10.70 10.70 11.20 2,516,560 27,418,722 10.895 3.637 3.620 3.637 3.637 3.807 7,404,195 3.7031 -1.83%
1997-06-20 0 10.90 10.90 10.95 10.35 11.00 4,903,440 52,206,534 10.647 3.705 3.705 3.722 3.518 3.739 14,426,847 3.6187 6.86%
1997-06-19 0 10.20 10.20 10.25 9.950 10.25 2,550,340 25,716,177 10.083 3.467 3.467 3.484 3.382 3.484 7,503,582 3.4272 2.51%
1997-06-18 0 9.950 9.900 9.950 9.800 10.20 3,835,700 38,129,080 9.9406 3.382 3.365 3.382 3.331 3.467 11,285,354 3.3786 -2.45%
1997-06-17 0 10.20 10.20 10.30 10.15 10.45 1,376,540 14,117,048 10.255 3.467 3.467 3.501 3.450 3.552 4,050,041 3.4857 -1.45%
1997-06-16 0 10.35 10.45 10.55 10.10 10.50 1,909,040 19,683,876 10.311 3.518 3.552 3.586 3.433 3.569 5,616,756 3.5045 2.48%
1997-06-13 0 10.10 10.05 10.10 9.900 10.20 2,731,760 27,497,309 10.066 3.433 3.416 3.433 3.365 3.467 8,037,354 3.4212 3.06%
1997-06-12 0 9.800 9.750 9.800 9.800 10.70 3,152,160 31,795,080 10.087 3.331 3.314 3.331 3.331 3.637 9,274,250 3.4283 -8.84%
1997-06-11 0 10.75 10.75 10.80 10.45 11.10 4,626,220 49,300,242 10.657 3.654 3.654 3.671 3.552 3.773 13,611,213 3.6220 -3.15%
1997-06-10 0 11.10 11.00 11.10 10.95 11.50 3,373,760 37,906,376 11.236 3.773 3.739 3.773 3.722 3.909 9,926,239 3.8188 -1.77%
1997-06-06 0 11.30 11.25 11.30 11.20 11.60 1,673,200 19,005,360 11.359 3.841 3.824 3.841 3.807 3.943 4,922,871 3.8606 -2.59%
1997-06-05 0 11.60 11.60 11.65 11.50 11.65 2,164,160 25,077,704 11.588 3.943 3.943 3.960 3.909 3.960 6,367,368 3.9385 -0.43%
1997-06-04 0 11.65 11.60 11.65 11.50 11.80 1,749,760 20,319,080 11.612 3.960 3.943 3.960 3.909 4.011 5,148,125 3.9469 1.75%
1997-06-03 0 11.45 11.40 11.45 11.05 11.80 7,242,820 83,543,180 11.535 3.892 3.875 3.892 3.756 4.011 21,309,745 3.9204 1.78%
1997-06-02 0 11.25 11.15 11.25 10.80 11.25 2,547,680 28,208,972 11.072 3.824 3.790 3.824 3.671 3.824 7,495,756 3.7633 4.17%
1997-05-30 0 10.80 10.75 10.80 10.70 10.80 998,560 10,721,208 10.737 3.671 3.654 3.671 3.637 3.671 2,937,952 3.6492 0.93%
1997-05-29 0 10.70 10.70 10.75 10.70 11.00 1,235,760 13,302,244 10.764 3.637 3.637 3.654 3.637 3.739 3,635,839 3.6586 -2.73%
1997-05-28 0 11.00 10.85 11.00 10.75 11.10 2,032,900 22,223,611 10.932 3.739 3.688 3.739 3.654 3.773 5,981,176 3.7156 0.92%
1997-05-27 0 10.90 10.80 10.85 10.80 11.00 1,619,840 17,493,888 10.800 3.705 3.671 3.688 3.671 3.739 4,765,875 3.6707 -0.91%
1997-05-26 0 11.00 11.00 11.10 11.00 11.20 1,754,965 19,512,166 11.118 3.739 3.739 3.773 3.739 3.807 5,163,439 3.7789 0.46%
1997-05-23 0 10.95 10.95 11.00 10.70 11.05 2,392,320 25,898,248 10.826 3.722 3.722 3.739 3.637 3.756 7,038,657 3.6794 2.34%
1997-05-22 0 10.70 10.70 10.75 10.55 10.80 1,187,120 12,711,544 10.708 3.637 3.637 3.654 3.586 3.671 3,492,731 3.6394 0.00%
1997-05-21 0 10.70 10.70 10.75 10.65 11.00 5,194,960 55,916,968 10.764 3.637 3.637 3.654 3.620 3.739 15,284,554 3.6584 -0.93%
1997-05-20 0 10.80 10.75 10.80 10.75 11.00 1,738,720 18,855,932 10.845 3.671 3.654 3.671 3.654 3.739 5,115,643 3.6859 0.47%
1997-05-19 0 10.75 10.75 10.80 10.30 10.80 2,730,720 29,089,180 10.653 3.654 3.654 3.671 3.501 3.671 8,034,294 3.6206 4.37%
1997-05-16 0 10.30 10.25 10.30 10.20 10.40 822,220 8,463,094 10.293 3.501 3.484 3.501 3.467 3.535 2,419,127 3.4984 0.49%
1997-05-15 0 10.25 10.20 10.30 10.15 10.45 1,277,898 13,173,284 10.309 3.484 3.467 3.501 3.450 3.552 3,759,817 3.5037 1.49%
1997-05-14 0 10.10 10.05 10.10 10.05 10.20 2,738,640 27,694,589 10.113 3.433 3.416 3.433 3.416 3.467 8,057,596 3.4371 0.50%
1997-05-13 0 10.05 10.05 10.10 9.950 10.25 2,752,640 27,759,840 10.085 3.416 3.416 3.433 3.382 3.484 8,098,787 3.4277 0.00%
1997-05-12 0 10.05 10.00 10.10 9.900 10.80 2,281,800 23,324,604 10.222 3.416 3.399 3.433 3.365 3.671 6,713,487 3.4743 -5.19%
1997-05-09 0 10.60 10.55 10.60 10.55 10.70 1,087,400 11,560,740 10.632 3.603 3.586 3.603 3.586 3.637 3,199,336 3.6135 0.95%
1997-05-08 0 10.50 10.50 10.65 10.40 10.80 1,032,800 10,943,560 10.596 3.569 3.569 3.620 3.535 3.671 3,038,693 3.6014 -2.78%
1997-05-07 0 10.80 10.75 10.80 10.45 10.85 1,659,040 17,725,168 10.684 3.671 3.654 3.671 3.552 3.688 4,881,209 3.6313 0.93%
1997-05-06 0 10.70 10.70 10.75 10.40 10.90 3,375,200 36,351,600 10.770 3.637 3.637 3.654 3.535 3.705 9,930,476 3.6606 3.38%
1997-05-05 0 10.35 10.35 10.50 10.25 10.80 2,825,680 30,055,836 10.637 3.518 3.518 3.569 3.484 3.671 8,313,684 3.6152 1.47%
1997-05-02 0 10.20 10.20 10.25 9.800 10.25 2,366,560 23,730,192 10.027 3.467 3.467 3.484 3.331 3.484 6,962,867 3.4081 5.15%
1997-05-01 0 9.700 9.700 9.750 9.450 9.800 1,209,920 11,727,588 9.6929 3.297 3.297 3.314 3.212 3.331 3,559,813 3.2944 1.57%
1997-04-30 0 9.550 9.500 9.550 9.500 9.900 1,253,180 11,998,574 9.5745 3.246 3.229 3.246 3.229 3.365 3,687,092 3.2542 1.60%
1997-04-29 0 9.400 9.300 9.400 9.300 9.600 1,101,920 10,404,428 9.4421 3.195 3.161 3.195 3.161 3.263 3,242,057 3.2092 0.53%
1997-04-28 0 9.350 9.350 9.400 9.200 9.400 886,400 8,246,960 9.3039 3.178 3.178 3.195 3.127 3.195 2,607,956 3.1622 0.00%
1997-04-25 0 9.350 9.300 9.350 9.300 9.550 1,302,320 12,315,984 9.4570 3.178 3.161 3.178 3.161 3.246 3,831,672 3.2143 -1.58%
1997-04-24 0 9.500 9.500 9.550 9.400 9.600 2,370,400 22,499,600 9.4919 3.229 3.229 3.246 3.195 3.263 6,974,165 3.2261 -1.55%
1997-04-23 0 9.650 9.600 9.650 9.500 9.700 2,705,600 25,999,880 9.6097 3.280 3.263 3.280 3.229 3.297 7,960,386 3.2662 3.21%
1997-04-22 0 9.350 9.350 9.400 9.350 9.450 1,065,700 9,997,750 9.3814 3.178 3.178 3.195 3.178 3.212 3,135,491 3.1886 1.08%
1997-04-21 0 9.250 9.200 9.400 9.150 9.450 4,980,500 46,503,504 9.3371 3.144 3.127 3.195 3.110 3.212 14,653,572 3.1735 1.65%
1997-04-18 0 9.100 9.100 9.150 9.000 9.200 420,480 3,828,016 9.1039 3.093 3.093 3.110 3.059 3.127 1,237,132 3.0943 1.11%
1997-04-17 0 9.000 9.000 9.050 9.000 9.200 1,021,600 9,327,720 9.1305 3.059 3.059 3.076 3.059 3.127 3,005,740 3.1033 -1.10%
1997-04-16 0 9.100 9.100 9.150 9.050 9.250 922,800 8,432,300 9.1377 3.093 3.093 3.110 3.076 3.144 2,715,052 3.1058 2.25%
1997-04-15 0 8.900 8.900 8.950 8.900 9.250 1,621,200 14,706,500 9.0714 3.025 3.025 3.042 3.025 3.144 4,769,877 3.0832 -2.20%
1997-04-14 0 9.100 9.100 9.150 9.050 9.300 956,800 8,751,380 9.1465 3.093 3.093 3.110 3.076 3.161 2,815,086 3.1087 -3.70%
1997-04-11 0 9.450 9.400 9.450 9.300 9.450 1,545,370 14,510,275 9.3895 3.212 3.195 3.212 3.161 3.212 4,546,771 3.1913 2.16%
1997-04-10 0 9.250 9.250 9.300 9.200 9.500 1,946,770 18,154,342 9.3254 3.144 3.144 3.161 3.127 3.229 5,727,765 3.1695 -3.14%
1997-04-09 0 9.550 9.500 9.550 9.500 9.650 1,283,120 12,250,596 9.5475 3.246 3.229 3.246 3.229 3.280 3,775,181 3.2450 1.06%
1997-04-08 0 9.450 9.450 9.500 9.300 9.500 1,690,400 15,889,680 9.4000 3.212 3.212 3.229 3.161 3.229 4,973,476 3.1949 1.07%
1997-04-07 0 9.350 9.300 9.400 9.300 9.750 1,295,040 12,362,336 9.5459 3.178 3.161 3.195 3.161 3.314 3,810,252 3.2445 -1.58%
1997-04-04 0 9.500 9.450 9.500 9.300 9.700 995,360 9,436,512 9.4805 3.229 3.212 3.229 3.161 3.297 2,928,537 3.2223 -2.06%
1997-04-03 0 9.700 9.650 9.700 9.650 9.800 712,240 6,934,548 9.7363 3.297 3.280 3.297 3.280 3.331 2,095,545 3.3092 -1.02%
1997-04-02 0 9.800 9.800 9.850 9.800 10.00 889,240 8,788,186 9.8828 3.331 3.331 3.348 3.331 3.399 2,616,312 3.3590 -1.01%
1997-04-01 0 9.900 9.900 9.950 9.700 10.00 1,480,800 14,814,940 10.005 3.365 3.365 3.382 3.297 3.399 4,356,793 3.4004 -3.41%
1997-03-27 0 10.25 10.25 10.30 10.25 10.40 1,155,660 11,875,282 10.276 3.484 3.484 3.501 3.484 3.535 3,400,170 3.4926 -3.30%
1997-03-26 0 10.60 10.55 10.60 10.55 10.85 710,400 7,655,680 10.777 3.603 3.586 3.603 3.586 3.688 2,090,131 3.6628 -1.85%
1997-03-25 0 10.80 10.75 10.80 10.70 11.00 2,081,960 22,504,396 10.809 3.671 3.654 3.671 3.637 3.739 6,125,520 3.6739 2.37%
1997-03-24 0 10.55 10.55 10.60 10.45 10.60 1,667,200 17,564,020 10.535 3.586 3.586 3.603 3.552 3.603 4,905,217 3.5807 3.94%
1997-03-21 0 10.15 10.10 10.15 10.00 10.20 2,760,160 27,867,116 10.096 3.450 3.433 3.450 3.399 3.467 8,120,912 3.4315 -1.93%
1997-03-20 0 10.35 10.35 10.40 10.30 10.70 687,920 7,160,976 10.410 3.518 3.518 3.535 3.501 3.637 2,023,991 3.5380 -2.36%
1997-03-19 0 10.60 10.60 10.65 10.60 10.70 536,120 5,712,456 10.655 3.603 3.603 3.620 3.603 3.637 1,577,366 3.6215 -0.93%
1997-03-18 0 10.70 10.65 10.75 10.60 10.75 800,040 8,551,652 10.689 3.637 3.620 3.654 3.603 3.654 2,353,869 3.6330 -0.47%
1997-03-17 0 10.75 10.70 10.75 10.40 10.80 1,639,340 17,483,658 10.665 3.654 3.637 3.654 3.535 3.671 4,823,248 3.6249 5.39%
1997-03-14 0 10.20 10.20 10.25 10.00 10.30 5,024,649 50,867,609 10.124 3.467 3.467 3.484 3.399 3.501 14,783,467 3.4408 -4.23%
1997-03-13 0 10.65 10.65 10.70 10.60 10.95 3,573,840 38,347,624 10.730 3.620 3.620 3.637 3.603 3.722 10,514,913 3.6470 -0.93%
1997-03-12 0 10.75 10.75 10.80 10.70 11.15 3,141,880 34,042,592 10.835 3.654 3.654 3.671 3.637 3.790 9,244,005 3.6827 -4.44%
1997-03-11 0 11.25 11.25 11.30 11.25 11.50 1,217,520 13,818,600 11.350 3.824 3.824 3.841 3.824 3.909 3,582,174 3.8576 -1.32%
1997-03-10 0 11.40 11.40 11.45 11.40 11.80 1,735,840 20,053,416 11.553 3.875 3.875 3.892 3.875 4.011 5,107,169 3.9265 -2.15%
1997-03-07 0 11.65 11.65 11.70 11.65 11.70 1,547,680 18,042,944 11.658 3.960 3.960 3.977 3.960 3.977 4,553,567 3.9624 -1.27%
1997-03-06 0 11.80 11.85 11.90 11.80 12.00 2,438,400 29,046,240 11.912 4.011 4.028 4.045 4.011 4.079 7,174,234 4.0487 -0.42%
1997-03-05 0 11.85 11.75 11.80 11.70 12.00 1,597,600 18,914,200 11.839 4.028 3.994 4.011 3.977 4.079 4,700,441 4.0239 1.28%
1997-03-04 0 11.70 11.70 11.85 11.65 12.05 1,732,960 20,611,784 11.894 3.977 3.977 4.028 3.960 4.096 5,098,696 4.0426 -1.68%
1997-03-03 0 11.90 11.85 11.95 11.75 12.10 805,200 9,598,640 11.921 4.045 4.028 4.062 3.994 4.113 2,369,051 4.0517 1.71%
1997-02-28 0 11.70 11.65 11.70 11.65 12.10 1,377,880 16,243,836 11.789 3.977 3.960 3.977 3.960 4.113 4,053,983 4.0069 -3.31%
1997-02-27 0 12.10 12.10 12.15 12.00 12.15 737,200 8,911,360 12.088 4.113 4.113 4.130 4.079 4.130 2,168,982 4.1085 -0.41%
1997-02-26 0 12.15 12.10 12.15 11.80 12.30 690,800 8,347,976 12.085 4.130 4.113 4.130 4.011 4.181 2,032,464 4.1073 2.53%
1997-02-25 0 11.85 11.80 11.90 11.80 11.95 1,044,703 12,452,857 11.920 4.028 4.011 4.045 4.011 4.062 3,073,714 4.0514 0.00%
1997-02-24 0 11.85 11.85 11.90 11.85 11.90 569,040 6,760,668 11.881 4.028 4.028 4.045 4.028 4.045 1,674,223 4.0381 0.00%
1997-02-21 0 11.85 11.85 11.90 11.75 11.90 900,080 10,641,008 11.822 4.028 4.028 4.045 3.994 4.045 2,648,205 4.0182 0.42%
1997-02-20 0 11.80 11.80 11.85 11.40 11.80 2,425,800 28,382,210 11.700 4.011 4.011 4.028 3.875 4.011 7,137,162 3.9767 4.89%
1997-02-19 0 11.25 11.25 11.30 11.10 11.25 1,596,560 17,829,880 11.168 3.824 3.824 3.841 3.773 3.824 4,697,381 3.7957 0.00%
1997-02-18 0 11.25 11.30 11.35 11.00 11.30 1,120,040 12,508,496 11.168 3.824 3.841 3.858 3.739 3.841 3,295,369 3.7958 -0.88%
1997-02-17 0 11.35 11.35 11.55 11.35 11.60 479,660 5,515,450 11.499 3.858 3.858 3.926 3.858 3.943 1,411,250 3.9082 -0.87%
1997-02-14 0 11.45 11.45 11.50 11.30 11.55 1,522,150 17,350,426 11.399 3.892 3.892 3.909 3.841 3.926 4,478,453 3.8742 0.00%
1997-02-13 0 11.45 11.30 11.45 11.40 11.85 2,732,800 31,960,680 11.695 3.892 3.841 3.892 3.875 4.028 8,040,414 3.9750 -0.43%
1997-02-12 0 11.50 11.45 11.50 11.40 11.60 1,510,720 17,350,544 11.485 3.909 3.892 3.909 3.875 3.943 4,444,824 3.9035 1.32%
1997-02-11 0 11.35 11.30 11.35 11.25 11.80 2,764,800 31,642,760 11.445 3.858 3.841 3.858 3.824 4.011 8,134,564 3.8899 -4.22%
1997-02-10 0 11.85 11.80 11.85 11.75 11.95 2,226,000 26,336,264 11.831 4.028 4.011 4.028 3.994 4.062 6,549,313 4.0212 0.85%
1997-02-05 0 11.75 11.75 11.80 11.65 12.10 7,478,040 87,899,318 11.754 3.994 3.994 4.011 3.960 4.113 22,001,807 3.9951 0.43%
1997-02-04 0 11.70 11.65 11.70 11.60 11.95 2,782,240 32,763,704 11.776 3.977 3.960 3.977 3.943 4.062 8,185,876 4.0025 2.18%
1997-02-03 0 11.45 11.45 11.50 11.40 12.10 3,108,560 36,437,792 11.722 3.892 3.892 3.909 3.875 4.113 9,145,971 3.9840 -4.98%
1997-01-31 0 12.05 12.00 12.05 12.00 12.30 1,446,600 17,629,931 12.187 4.096 4.079 4.096 4.079 4.181 4,256,171 4.1422 0.00%
1997-01-30 0 12.05 12.05 12.10 12.05 12.30 1,146,400 13,966,213 12.183 4.096 4.096 4.113 4.096 4.181 3,372,925 4.1407 -1.23%
1997-01-29 0 12.20 12.15 12.20 12.20 12.40 1,223,600 15,041,312 12.293 4.147 4.130 4.147 4.147 4.215 3,600,062 4.1781 -1.21%
1997-01-28 0 12.35 12.35 12.40 12.20 12.55 1,347,560 16,525,361 12.263 4.198 4.198 4.215 4.147 4.266 3,964,776 4.1680 2.07%
1997-01-27 0 12.10 12.05 12.10 12.00 12.25 1,810,720 21,921,784 12.107 4.113 4.096 4.113 4.079 4.164 5,327,480 4.1149 -0.82%
1997-01-24 0 12.20 12.20 12.25 12.00 12.35 3,260,720 39,897,216 12.236 4.147 4.147 4.164 4.079 4.198 9,593,654 4.1587 0.00%
1997-01-23 0 12.20 12.20 12.25 12.20 12.30 1,105,160 13,552,332 12.263 4.147 4.147 4.164 4.147 4.181 3,251,590 4.1679 -1.21%
1997-01-22 0 12.35 12.30 12.35 12.15 12.65 2,326,790 29,044,312 12.483 4.198 4.181 4.198 4.130 4.300 6,845,856 4.2426 -0.40%
1997-01-21 0 12.40 12.35 12.40 12.35 12.70 1,432,720 17,920,872 12.508 4.215 4.198 4.215 4.198 4.317 4,215,333 4.2514 -2.36%
1997-01-20 0 12.70 12.70 12.75 12.70 13.15 1,094,880 14,095,304 12.874 4.317 4.317 4.334 4.317 4.469 3,221,344 4.3756 -2.31%
1997-01-17 0 13.00 12.95 13.00 12.95 13.30 1,247,680 16,384,744 13.132 4.418 4.401 4.418 4.401 4.520 3,670,910 4.4634 -1.14%
1997-01-16 0 13.15 13.30 - 12.80 13.30 3,037,920 39,353,608 12.954 4.469 4.520 - 4.351 4.520 8,938,135 4.4029 3.54%
1997-01-15 0 12.70 12.65 12.70 12.35 12.80 4,575,400 57,972,716 12.671 4.317 4.300 4.317 4.198 4.351 13,461,691 4.3065 4.10%
1997-01-14 0 12.20 12.20 12.30 12.05 12.35 3,872,460 47,377,966 12.235 4.147 4.147 4.181 4.096 4.198 11,393,509 4.1583 0.33%
1997-01-13 0 12.25 12.20 12.25 12.15 12.65 3,485,120 42,805,784 12.282 4.133 4.116 4.133 4.099 4.268 10,329,774 4.1439 -3.16%
1997-01-10 0 12.65 12.65 12.70 12.55 12.90 1,675,760 21,389,552 12.764 4.268 4.268 4.285 4.234 4.352 4,966,894 4.3064 -1.94%
1997-01-09 0 12.90 12.90 13.00 12.65 13.05 2,488,440 32,163,976 12.925 4.352 4.352 4.386 4.268 4.403 7,375,649 4.3608 -1.53%
1997-01-08 0 13.10 13.10 13.15 13.00 13.40 1,523,040 20,005,296 13.135 4.420 4.420 4.437 4.386 4.521 4,514,237 4.4316 -1.13%
1997-01-07 0 13.25 13.20 13.25 13.20 13.70 1,453,840 19,495,456 13.410 4.470 4.453 4.470 4.453 4.622 4,309,131 4.5242 -2.21%
1997-01-06 0 13.55 13.55 13.60 13.45 14.05 2,634,500 36,332,165 13.791 4.572 4.572 4.588 4.538 4.740 7,808,566 4.6529 -0.73%
1997-01-03 0 13.65 13.60 13.65 13.10 13.65 1,556,000 20,626,392 13.256 4.605 4.588 4.605 4.420 4.605 4,611,930 4.4724 4.20%
1997-01-02 0 13.10 13.10 13.15 12.85 13.10 1,836,480 23,870,148 12.998 4.420 4.420 4.437 4.335 4.420 5,443,262 4.3853 0.38%
1996-12-31 0 13.05 13.00 13.05 12.90 13.05 1,697,120 21,946,268 12.931 4.403 4.386 4.403 4.352 4.403 5,030,204 4.3629 1.16%
1996-12-30 0 12.90 12.90 12.95 12.35 12.95 2,315,920 29,247,180 12.629 4.352 4.352 4.369 4.167 4.369 6,864,306 4.2608 4.45%
1996-12-27 0 12.35 12.30 12.35 12.15 12.45 1,167,300 14,400,257 12.336 4.167 4.150 4.167 4.099 4.200 3,459,836 4.1621 1.65%
1996-12-24 0 12.15 12.10 12.20 12.10 12.30 907,280 11,053,460 12.183 4.099 4.082 4.116 4.082 4.150 2,689,146 4.1104 0.41%
1996-12-23 0 12.10 12.10 12.15 11.90 12.20 1,451,320 17,572,984 12.108 4.082 4.082 4.099 4.015 4.116 4,301,662 4.0852 2.11%
1996-12-20 0 11.85 11.80 11.85 11.80 12.05 1,425,520 16,946,724 11.888 3.998 3.981 3.998 3.981 4.066 4,225,191 4.0109 0.85%
1996-12-19 0 11.75 11.75 11.80 11.50 11.90 2,880,360 33,726,904 11.709 3.964 3.964 3.981 3.880 4.015 8,537,286 3.9505 -1.26%
1996-12-18 0 11.90 11.90 11.95 11.80 12.10 2,539,960 30,244,360 11.907 4.015 4.015 4.032 3.981 4.082 7,528,353 4.0174 0.85%
1996-12-17 0 11.80 11.80 11.90 11.70 12.25 3,528,600 41,894,396 11.873 3.981 3.981 4.015 3.947 4.133 10,458,647 4.0057 -3.67%
1996-12-16 0 12.25 12.25 12.30 12.10 12.25 2,876,320 34,988,414 12.164 4.133 4.133 4.150 4.082 4.133 8,525,312 4.1041 2.51%
1996-12-13 0 11.95 11.95 12.00 11.80 12.25 4,463,180 53,723,871 12.037 4.032 4.032 4.049 3.981 4.133 13,228,709 4.0612 -2.85%
1996-12-12 0 12.30 12.25 12.30 11.70 12.30 2,662,340 32,266,297 12.120 4.150 4.133 4.150 3.947 4.150 7,891,083 4.0890 2.50%
1996-12-11 0 12.00 12.00 12.15 11.95 12.50 5,080,040 62,014,440 12.207 4.049 4.049 4.099 4.032 4.217 15,057,061 4.1186 1.27%
1996-12-10 0 11.85 11.65 11.70 11.65 12.25 3,022,800 36,178,032 11.968 3.998 3.931 3.947 3.931 4.133 8,959,473 4.0380 3.04%
1996-12-09 0 11.50 11.45 11.50 11.35 11.75 2,013,760 23,276,414 11.559 3.880 3.863 3.880 3.829 3.964 5,968,714 3.8997 0.44%
1996-12-06 0 11.45 11.45 11.60 11.20 11.95 3,205,340 37,262,139 11.625 3.863 3.863 3.914 3.779 4.032 9,500,516 3.9221 -4.58%
1996-12-05 0 12.00 12.00 12.10 11.95 12.20 2,319,940 28,022,912 12.079 4.049 4.049 4.082 4.032 4.116 6,876,221 4.0753 0.42%
1996-12-04 0 11.95 11.90 11.95 11.90 12.30 3,701,720 44,578,982 12.043 4.032 4.015 4.032 4.015 4.150 10,971,769 4.0631 -4.40%
1996-12-03 0 12.50 12.30 12.50 11.50 12.55 3,021,280 36,723,544 12.155 4.217 4.150 4.217 3.880 4.234 8,954,968 4.1009 6.84%
1996-12-02 0 11.70 11.65 11.70 11.60 11.80 781,220 9,133,330 11.691 3.947 3.931 3.947 3.914 3.981 2,315,509 3.9444 2.18%
1996-11-29 0 11.45 11.45 11.65 11.40 11.70 1,379,520 16,015,862 11.610 3.863 3.863 3.931 3.846 3.947 4,088,849 3.9170 -1.29%
1996-11-28 0 11.60 11.60 11.65 11.55 12.00 2,224,800 26,133,004 11.746 3.914 3.914 3.931 3.897 4.049 6,594,229 3.9630 -1.28%
1996-11-27 0 11.75 11.75 11.85 11.50 11.85 2,504,760 29,298,588 11.697 3.964 3.964 3.998 3.880 3.998 7,424,021 3.9465 1.73%
1996-11-26 0 11.55 11.55 11.60 11.30 11.60 3,616,040 41,670,304 11.524 3.897 3.897 3.914 3.812 3.914 10,717,816 3.8879 5.48%
1996-11-25 0 10.95 11.00 11.05 10.75 11.10 2,545,000 27,799,562 10.923 3.694 3.711 3.728 3.627 3.745 7,543,291 3.6853 3.30%
1996-11-22 0 10.60 10.55 10.60 10.60 10.80 1,110,720 11,907,224 10.720 3.576 3.559 3.576 3.576 3.644 3,292,135 3.6169 -1.85%
1996-11-21 0 10.80 10.80 10.85 10.55 10.80 1,454,760 15,602,108 10.725 3.644 3.644 3.661 3.559 3.644 4,311,858 3.6184 1.41%
1996-11-20 0 10.65 10.65 10.70 10.60 10.80 1,216,160 12,999,448 10.689 3.593 3.593 3.610 3.576 3.644 3,604,656 3.6063 0.95%
1996-11-19 0 10.55 10.55 10.60 10.50 10.80 1,592,680 16,974,149 10.658 3.559 3.559 3.576 3.543 3.644 4,720,648 3.5957 0.48%
1996-11-18 0 10.50 10.50 10.55 10.35 10.70 455,360 4,793,752 10.527 3.543 3.543 3.559 3.492 3.610 1,349,671 3.5518 2.44%
1996-11-15 0 10.25 10.20 10.30 10.20 10.50 2,428,080 25,114,606 10.343 3.458 3.441 3.475 3.441 3.543 7,196,744 3.4897 -2.38%
1996-11-14 0 10.50 10.45 10.50 10.45 10.60 2,807,600 29,530,991 10.518 3.543 3.526 3.543 3.526 3.576 8,321,628 3.5487 0.00%
1996-11-13 0 10.50 10.50 10.55 10.50 10.70 3,593,760 38,139,084 10.613 3.543 3.543 3.559 3.543 3.610 10,651,779 3.5805 -2.33%
1996-11-12 0 10.75 10.75 10.80 10.65 10.80 2,971,070 31,895,677 10.735 3.627 3.627 3.644 3.593 3.644 8,806,148 3.6220 0.94%
1996-11-11 0 10.65 10.65 10.70 10.50 10.80 1,887,840 20,167,696 10.683 3.593 3.593 3.610 3.543 3.644 5,595,492 3.6043 1.43%
1996-11-08 0 10.50 10.50 10.55 10.40 10.60 3,566,240 37,268,956 10.450 3.543 3.543 3.559 3.509 3.576 10,570,211 3.5258 0.48%
1996-11-07 0 10.45 10.45 10.50 9.900 10.45 5,827,728 59,950,684 10.287 3.526 3.526 3.543 3.340 3.526 17,273,182 3.4707 5.56%
1996-11-06 0 9.900 9.900 9.950 9.600 10.00 1,620,720 15,991,174 9.8667 3.340 3.340 3.357 3.239 3.374 4,803,757 3.3289 2.06%
1996-11-05 0 9.700 9.650 9.700 9.700 9.750 465,760 4,538,304 9.7439 3.273 3.256 3.273 3.273 3.290 1,380,496 3.2874 -1.52%
1996-11-04 0 9.850 9.800 9.850 9.750 9.850 1,420,240 13,919,740 9.8010 3.323 3.306 3.323 3.290 3.323 4,209,542 3.3067 0.00%
1996-11-01 0 9.850 9.800 9.850 9.750 9.850 1,307,920 12,820,444 9.8022 3.323 3.306 3.323 3.290 3.323 3,876,629 3.3071 0.51%
1996-10-31 0 9.800 9.800 9.850 9.700 9.800 2,317,371 22,585,238 9.7461 3.306 3.306 3.323 3.273 3.306 6,868,607 3.2882 0.51%
1996-10-30 0 9.750 9.700 9.750 9.600 9.800 1,362,800 13,218,716 9.6997 3.290 3.273 3.290 3.239 3.306 4,039,292 3.2725 1.56%
1996-10-29 0 9.600 9.500 9.600 9.400 9.600 446,080 4,215,216 9.4495 3.239 3.205 3.239 3.171 3.239 1,322,166 3.1881 1.05%
1996-10-28 0 9.500 9.400 9.500 9.350 9.500 1,282,760 12,063,502 9.4043 3.205 3.171 3.205 3.155 3.205 3,802,056 3.1729 1.60%
1996-10-25 0 9.350 9.350 9.400 9.300 9.550 1,255,680 11,833,868 9.4243 3.155 3.155 3.171 3.138 3.222 3,721,792 3.1796 -2.60%
1996-10-24 0 9.600 9.550 9.600 9.600 9.650 1,377,920 13,234,588 9.6048 3.239 3.222 3.239 3.239 3.256 4,084,107 3.2405 0.00%
1996-10-23 0 9.600 9.600 9.650 9.600 9.650 702,760 6,752,504 9.6085 3.239 3.239 3.256 3.239 3.256 2,082,956 3.2418 -0.52%
1996-10-22 0 9.650 9.600 9.650 9.600 9.800 649,903 6,276,864 9.6582 3.256 3.239 3.256 3.239 3.306 1,926,290 3.2585 -1.53%
1996-10-18 0 9.800 9.750 9.800 9.750 9.900 847,360 8,307,660 9.8042 3.306 3.290 3.306 3.290 3.340 2,511,545 3.3078 -1.01%
1996-10-17 0 9.900 9.850 9.900 9.600 9.950 2,713,440 26,547,004 9.7835 3.340 3.323 3.340 3.239 3.357 8,042,541 3.3008 3.12%
1996-10-16 0 9.600 9.600 9.650 9.600 9.850 3,358,720 32,688,496 9.7324 3.239 3.239 3.256 3.239 3.323 9,955,129 3.2836 -0.52%
1996-10-15 0 9.650 9.600 9.700 9.500 9.800 2,340,880 22,567,436 9.6406 3.256 3.239 3.273 3.205 3.306 6,938,286 3.2526 0.00%
1996-10-14 0 9.650 9.600 9.650 9.600 9.950 4,372,720 42,410,468 9.6989 3.256 3.239 3.256 3.239 3.357 12,960,589 3.2723 -0.52%
1996-10-11 0 9.700 9.650 9.750 9.400 9.800 5,751,120 55,433,940 9.6388 3.273 3.256 3.290 3.171 3.306 17,046,119 3.2520 4.30%
1996-10-10 0 9.300 9.300 9.350 9.050 9.400 3,429,640 31,825,414 9.2795 3.138 3.138 3.155 3.053 3.171 10,165,333 3.1308 3.33%
1996-10-09 0 9.000 9.000 9.050 8.850 9.050 1,259,840 11,317,664 8.9834 3.036 3.036 3.053 2.986 3.053 3,734,122 3.0309 1.69%
1996-10-08 0 8.850 8.800 8.850 8.800 9.000 1,133,621 10,141,228 8.9459 2.986 2.969 2.986 2.969 3.036 3,360,013 3.0182 -1.67%
1996-10-07 0 9.000 8.950 9.000 8.950 9.150 1,591,141 14,455,235 9.0848 3.036 3.020 3.036 3.020 3.087 4,716,086 3.0651 1.12%
1996-10-04 0 8.900 8.850 8.900 8.850 8.900 1,438,400 12,767,474 8.8762 3.003 2.986 3.003 2.986 3.003 4,263,367 2.9947 0.00%
1996-10-03 0 8.900 8.850 8.900 8.850 8.950 628,400 5,599,740 8.9111 3.003 2.986 3.003 2.986 3.020 1,862,556 3.0065 1.14%
1996-10-02 0 8.800 8.800 8.900 8.800 8.900 1,121,600 9,929,850 8.8533 2.969 2.969 3.003 2.969 3.003 3,324,383 2.9870 -0.56%
1996-10-01 0 8.850 8.800 8.900 8.800 9.050 3,431,200 30,803,480 8.9775 2.986 2.969 3.003 2.969 3.053 10,169,957 3.0289 -1.67%
1996-09-30 0 9.000 8.950 9.000 8.900 9.100 1,212,000 10,909,640 9.0014 3.036 3.020 3.036 3.003 3.070 3,592,326 3.0369 -0.55%
1996-09-27 0 9.050 9.050 9.100 8.900 9.050 1,311,600 11,795,160 8.9930 3.053 3.053 3.070 3.003 3.053 3,887,537 3.0341 1.69%
1996-09-26 0 8.900 8.850 8.900 8.850 9.000 1,031,200 9,213,880 8.9351 3.003 2.986 3.003 2.986 3.036 3,056,441 3.0146 1.14%
1996-09-25 0 8.800 8.750 8.900 8.750 9.000 794,401 7,069,329 8.8989 2.969 2.952 3.003 2.952 3.036 2,354,577 3.0024 -2.22%
1996-09-24 0 9.000 8.900 9.000 8.950 9.100 384,000 3,452,320 8.9904 3.036 3.003 3.036 3.020 3.070 1,138,163 3.0332 -0.55%
1996-09-23 0 9.050 9.000 9.050 9.000 9.200 1,042,800 9,450,420 9.0625 3.053 3.036 3.053 3.036 3.104 3,090,823 3.0576 -1.63%
1996-09-20 0 9.200 9.200 9.250 9.150 9.250 1,128,000 10,392,840 9.2135 3.104 3.104 3.121 3.087 3.121 3,343,353 3.1085 0.55%
1996-09-19 0 9.150 9.150 9.200 9.000 9.200 1,371,470 12,532,723 9.1382 3.087 3.087 3.104 3.036 3.104 4,064,989 3.0831 1.36%
1996-09-18 0 10.05 10.00 10.05 9.950 10.15 3,494,000 35,099,500 10.046 3.046 3.031 3.046 3.015 3.076 11,529,367 3.0444 0.50%
1996-09-17 0 10.00 9.950 10.00 9.900 10.10 2,062,600 20,576,180 9.9758 3.031 3.015 3.031 3.000 3.061 6,806,088 3.0232 0.00%
1996-09-16 0 10.00 9.950 10.00 9.950 10.20 3,101,000 31,178,500 10.054 3.031 3.015 3.031 3.015 3.091 10,232,561 3.0470 0.50%
1996-09-13 0 9.950 9.900 9.950 9.900 10.00 1,835,200 18,239,440 9.9387 3.015 3.000 3.015 3.000 3.031 6,055,723 3.0119 0.51%
1996-09-12 0 9.900 9.900 9.950 9.850 10.00 1,008,476 10,045,937 9.9615 3.000 3.000 3.015 2.985 3.031 3,327,730 3.0189 0.51%
1996-09-11 0 9.850 9.850 9.900 9.850 9.900 948,000 9,380,920 9.8955 2.985 2.985 3.000 2.985 3.000 3,128,174 2.9988 -0.51%
1996-09-10 0 9.900 9.850 9.900 9.900 10.05 1,083,600 10,765,620 9.9350 3.000 2.985 3.000 3.000 3.046 3,575,622 3.0108 0.00%
1996-09-09 0 9.900 9.850 9.900 9.850 10.00 1,241,600 12,293,920 9.9017 3.000 2.985 3.000 2.985 3.031 4,096,984 3.0007 2.06%
1996-09-06 0 9.700 9.650 9.700 9.700 9.800 785,600 7,624,840 9.7058 2.940 2.924 2.940 2.940 2.970 2,592,293 2.9413 -1.02%
1996-09-05 0 9.800 9.800 9.850 9.800 9.850 809,600 7,942,400 9.8103 2.970 2.970 2.985 2.970 2.985 2,671,487 2.9730 0.00%
1996-09-04 0 9.800 9.800 9.850 9.750 9.900 1,376,355 13,438,728 9.7640 2.970 2.970 2.985 2.955 3.000 4,541,643 2.9590 2.08%
1996-09-03 0 9.600 9.600 9.700 9.500 9.800 2,425,600 23,278,960 9.5972 2.909 2.909 2.940 2.879 2.970 8,003,902 2.9085 0.00%
1996-09-02 0 9.600 9.600 9.650 9.600 9.850 2,442,400 23,741,640 9.7206 2.909 2.909 2.924 2.909 2.985 8,059,338 2.9459 -1.54%
1996-08-30 0 9.750 9.700 9.750 9.700 9.800 1,906,400 18,606,960 9.7603 2.955 2.940 2.955 2.940 2.970 6,290,666 2.9579 -0.51%
1996-08-29 0 9.800 9.750 9.850 9.750 10.00 1,936,000 19,180,160 9.9071 2.970 2.955 2.985 2.955 3.031 6,388,339 3.0024 -1.01%
1996-08-28 0 9.900 9.800 9.850 9.850 10.30 1,907,200 19,072,640 10.000 3.000 2.970 2.985 2.985 3.121 6,293,305 3.0306 -1.98%
1996-08-27 0 10.10 10.10 10.15 9.750 10.15 3,521,200 35,308,280 10.027 3.061 3.061 3.076 2.955 3.076 11,619,121 3.0388 3.59%
1996-08-23 0 9.750 9.750 9.800 9.550 9.800 2,762,000 26,919,580 9.7464 2.955 2.955 2.970 2.894 2.970 9,113,942 2.9537 3.17%
1996-08-22 0 9.450 9.450 9.500 9.450 9.550 3,316,800 31,465,800 9.4868 2.864 2.864 2.879 2.864 2.894 10,944,649 2.8750 0.00%
1996-08-21 0 9.450 9.450 9.500 9.400 9.500 1,396,000 13,182,640 9.4432 2.864 2.864 2.879 2.849 2.879 4,606,467 2.8618 0.53%
1996-08-20 0 9.400 9.350 9.400 9.300 9.400 858,400 8,028,800 9.3532 2.849 2.834 2.849 2.818 2.849 2,832,515 2.8345 1.62%
1996-08-19 0 9.250 9.250 9.300 9.150 9.250 504,000 4,638,160 9.2027 2.803 2.803 2.818 2.773 2.803 1,663,080 2.7889 1.65%
1996-08-16 0 9.100 9.100 9.150 9.100 9.150 298,400 2,730,160 9.1493 2.758 2.758 2.773 2.758 2.773 984,649 2.7727 -0.55%
1996-08-15 0 9.150 9.150 9.200 9.100 9.200 477,600 4,370,040 9.1500 2.773 2.773 2.788 2.758 2.788 1,575,966 2.7729 0.55%
1996-08-14 0 9.100 9.100 9.150 9.100 9.150 582,000 5,316,560 9.1350 2.758 2.758 2.773 2.758 2.773 1,920,461 2.7684 0.00%
1996-08-13 0 9.100 9.100 9.150 9.100 9.200 1,048,000 9,569,720 9.1314 2.758 2.758 2.773 2.758 2.788 3,458,150 2.7673 0.00%
1996-08-12 0 9.100 9.100 9.150 9.100 9.150 531,200 4,848,480 9.1274 2.758 2.758 2.773 2.758 2.773 1,752,833 2.7661 0.00%
1996-08-09 0 9.100 8.950 9.100 8.950 9.100 862,400 7,780,280 9.0217 2.758 2.712 2.758 2.712 2.758 2,845,714 2.7340 1.11%
1996-08-08 0 9.000 8.950 9.000 8.950 9.100 1,531,600 13,772,720 8.9924 2.727 2.712 2.727 2.712 2.758 5,053,915 2.7252 0.00%
1996-08-07 0 9.000 8.950 9.000 8.900 9.100 3,522,400 31,808,520 9.0304 2.727 2.712 2.727 2.697 2.758 11,623,080 2.7367 -2.17%
1996-08-06 0 9.200 9.150 9.200 9.100 9.200 1,955,827 17,883,812 9.1439 2.788 2.773 2.788 2.758 2.788 6,453,763 2.7711 2.22%
1996-08-05 0 9.000 9.000 9.050 8.950 9.100 745,600 6,729,080 9.0251 2.727 2.727 2.743 2.712 2.758 2,460,302 2.7351 0.56%
1996-08-02 0 8.950 8.950 9.000 8.850 9.000 594,200 5,307,710 8.9325 2.712 2.712 2.727 2.682 2.727 1,960,718 2.7070 1.13%
1996-08-01 0 8.850 8.800 8.850 8.650 8.900 1,219,200 10,714,280 8.7880 2.682 2.667 2.682 2.621 2.697 4,023,069 2.6632 2.31%
1996-07-31 0 8.650 8.600 8.700 8.550 8.650 634,000 5,467,840 8.6244 2.621 2.606 2.637 2.591 2.621 2,092,049 2.6136 1.17%
1996-07-30 0 8.550 8.550 8.650 8.500 8.600 1,159,000 9,928,300 8.5663 2.591 2.591 2.621 2.576 2.606 3,824,424 2.5960 0.59%
1996-07-29 0 8.500 8.500 8.600 8.500 8.700 1,767,200 15,233,120 8.6199 2.576 2.576 2.606 2.576 2.637 5,831,339 2.6123 -1.16%
1996-07-26 0 8.600 8.600 8.650 8.600 8.750 1,390,400 12,043,560 8.6619 2.606 2.606 2.621 2.606 2.652 4,587,989 2.6250 -0.58%
1996-07-25 0 8.650 8.600 8.650 8.600 8.900 1,403,200 12,256,920 8.7350 2.621 2.606 2.621 2.606 2.697 4,630,226 2.6472 -2.81%
1996-07-24 0 8.900 8.800 8.900 8.800 9.000 2,271,200 20,136,280 8.8659 2.697 2.667 2.697 2.667 2.727 7,494,419 2.6868 -2.20%
1996-07-23 0 9.100 9.100 9.150 9.050 9.150 283,200 2,575,440 9.0941 2.758 2.758 2.773 2.743 2.773 934,493 2.7560 -0.55%
1996-07-22 0 9.150 9.100 9.150 9.100 9.250 470,800 4,322,840 9.1819 2.773 2.758 2.773 2.758 2.803 1,553,528 2.7826 -0.54%
1996-07-19 0 9.200 9.150 9.200 9.150 9.600 2,882,000 26,746,600 9.2806 2.788 2.773 2.788 2.773 2.909 9,509,913 2.8125 0.55%
1996-07-18 0 9.150 9.150 - 8.950 9.200 1,246,800 11,243,776 9.0181 2.773 2.773 - 2.712 2.788 4,114,143 2.7330 2.81%
1996-07-17 0 8.900 8.900 9.000 8.900 9.150 546,600 4,945,600 9.0479 2.697 2.697 2.727 2.697 2.773 1,803,650 2.7420 -2.20%
1996-07-16 0 9.100 9.050 9.100 8.950 9.150 420,000 3,808,360 9.0675 2.758 2.743 2.758 2.712 2.773 1,385,900 2.7479 -1.09%
1996-07-15 0 9.200 9.150 9.200 8.900 9.200 744,200 6,708,290 9.0141 2.788 2.773 2.788 2.697 2.788 2,455,683 2.7317 2.79%
1996-07-12 0 8.950 8.900 8.950 8.750 9.000 484,162 4,278,145 8.8362 2.712 2.697 2.712 2.652 2.727 1,597,619 2.6778 1.13%
1996-07-11 0 8.850 8.850 8.900 8.850 9.000 433,878 3,865,805 8.9099 2.682 2.682 2.697 2.682 2.727 1,431,694 2.7002 -1.67%
1996-07-10 0 9.000 9.000 9.050 9.000 9.150 420,400 3,811,700 9.0668 2.727 2.727 2.743 2.727 2.773 1,387,220 2.7477 -1.64%
1996-07-09 0 9.150 9.100 9.200 9.050 9.150 573,375 5,228,839 9.1194 2.773 2.758 2.788 2.743 2.773 1,892,001 2.7637 0.55%
1996-07-08 0 9.100 9.000 9.100 8.950 9.100 1,206,200 10,913,426 9.0478 2.758 2.727 2.758 2.712 2.758 3,980,173 2.7419 -1.09%
1996-07-05 0 9.200 9.200 9.250 9.100 9.250 863,200 7,925,120 9.1811 2.788 2.788 2.803 2.758 2.803 2,848,354 2.7824 0.00%
1996-07-04 0 9.200 9.200 9.250 9.050 9.250 1,153,400 10,609,180 9.1982 2.788 2.788 2.803 2.743 2.803 3,805,945 2.7875 1.10%
1996-07-03 0 9.100 9.050 9.100 9.100 9.100 548,261 4,989,071 9.0998 2.758 2.743 2.758 2.758 2.758 1,809,131 2.7577 -0.55%
1996-07-02 0 9.150 9.150 9.200 9.100 9.200 936,400 8,554,540 9.1356 2.773 2.773 2.788 2.758 2.788 3,089,897 2.7686 0.55%
1996-07-01 0 9.100 9.000 9.100 8.950 9.150 1,049,400 9,436,830 8.9926 2.758 2.727 2.758 2.712 2.773 3,462,770 2.7252 1.11%
1996-06-28 0 9.000 8.950 9.000 8.850 9.050 1,618,600 14,492,798 8.9539 2.727 2.712 2.727 2.682 2.743 5,340,994 2.7135 1.12%
1996-06-27 0 8.900 8.850 8.900 8.800 8.900 424,600 3,759,510 8.8542 2.697 2.682 2.697 2.667 2.697 1,401,079 2.6833 0.00%
1996-06-26 0 8.900 8.850 8.900 8.850 8.950 1,450,400 12,892,720 8.8891 2.697 2.682 2.697 2.682 2.712 4,785,974 2.6939 -0.56%
1996-06-25 0 8.950 8.900 8.950 8.900 9.050 1,086,200 9,731,790 8.9595 2.712 2.697 2.712 2.697 2.743 3,584,201 2.7152 0.00%
1996-06-24 0 8.950 8.950 9.000 8.900 9.000 930,000 8,322,720 8.9492 2.712 2.712 2.727 2.697 2.727 3,068,778 2.7121 -0.56%
1996-06-21 0 9.000 8.950 9.000 8.950 9.000 371,200 3,330,680 8.9727 2.727 2.712 2.727 2.712 2.727 1,224,872 2.7192 0.00%
1996-06-19 0 9.000 8.950 9.000 8.900 9.000 434,000 3,882,890 8.9468 2.727 2.712 2.727 2.697 2.727 1,432,097 2.7113 0.56%
1996-06-18 0 8.950 8.850 8.950 8.900 9.000 1,149,400 10,278,210 8.9422 2.712 2.682 2.712 2.697 2.727 3,792,746 2.7100 0.00%
1996-06-14 0 8.950 8.950 9.000 8.950 9.000 345,600 3,102,100 8.9760 2.712 2.712 2.727 2.712 2.727 1,140,398 2.7202 0.00%
1996-06-13 0 8.950 8.900 9.000 8.900 9.050 508,600 4,569,110 8.9837 2.712 2.697 2.727 2.697 2.743 1,678,259 2.7225 -0.56%
1996-06-12 0 9.000 9.000 9.050 9.000 9.050 1,496,800 13,478,520 9.0049 2.727 2.727 2.743 2.727 2.743 4,939,083 2.7290 0.00%
1996-06-11 0 9.000 9.000 9.050 8.900 9.000 969,600 8,699,800 8.9726 2.727 2.727 2.743 2.697 2.727 3,199,449 2.7192 0.00%
1996-06-10 0 9.000 9.000 9.050 9.000 9.250 1,339,200 12,207,320 9.1154 2.727 2.727 2.743 2.727 2.803 4,419,041 2.7624 0.00%
1996-06-07 0 9.000 8.950 9.000 8.850 9.000 1,776,800 15,917,940 8.9588 2.727 2.712 2.727 2.682 2.727 5,863,017 2.7150 1.69%
1996-06-06 0 8.850 8.750 8.850 8.750 8.900 2,306,400 20,334,680 8.8166 2.682 2.652 2.682 2.652 2.697 7,610,570 2.6719 0.00%
1996-06-05 0 8.850 8.800 8.850 8.700 8.850 1,037,600 9,117,320 8.7869 2.682 2.667 2.682 2.637 2.682 3,423,833 2.6629 1.72%
1996-06-04 0 8.700 8.650 8.700 8.650 8.700 602,400 5,204,860 8.6402 2.637 2.621 2.637 2.621 2.637 1,987,776 2.6184 1.16%
1996-06-03 0 8.600 8.600 8.650 8.600 8.800 695,200 6,043,600 8.6933 2.606 2.606 2.621 2.606 2.667 2,293,994 2.6345 -2.82%
1996-05-31 0 8.850 8.800 8.850 8.850 8.950 1,666,400 14,796,540 8.8793 2.682 2.667 2.682 2.682 2.712 5,498,723 2.6909 0.00%
1996-05-30 0 8.850 8.800 8.850 8.800 8.900 444,800 3,923,480 8.8208 2.682 2.667 2.682 2.667 2.697 1,467,734 2.6732 -1.67%
1996-05-29 0 9.000 8.950 9.050 8.850 9.000 560,800 4,997,520 8.9114 2.727 2.712 2.743 2.682 2.727 1,850,506 2.7006 1.12%
1996-05-28 0 8.900 8.850 8.900 8.850 8.950 322,400 2,869,800 8.9014 2.697 2.682 2.697 2.682 2.712 1,063,843 2.6976 1.14%
1996-05-27 0 8.800 8.800 8.900 8.800 8.950 458,000 4,074,080 8.8954 2.667 2.667 2.697 2.667 2.712 1,511,291 2.6958 -1.68%
1996-05-24 0 8.950 8.800 8.950 8.900 8.950 218,800 1,950,160 8.9130 2.712 2.667 2.712 2.697 2.712 721,988 2.7011 0.56%
1996-05-23 0 8.900 8.800 9.000 8.900 9.000 364,200 3,247,620 8.9171 2.697 2.667 2.727 2.697 2.727 1,201,773 2.7024 1.14%
1996-05-22 0 8.800 8.800 8.850 8.750 9.000 1,518,800 13,440,700 8.8496 2.667 2.667 2.682 2.652 2.727 5,011,678 2.6819 -3.30%
1996-05-21 0 9.100 8.950 9.100 8.850 9.100 2,849,600 25,480,100 8.9416 2.758 2.712 2.758 2.682 2.758 9,403,001 2.7098 2.82%
1996-05-20 0 8.850 8.800 8.850 8.750 8.850 1,046,200 9,203,960 8.7975 2.682 2.667 2.682 2.652 2.682 3,452,211 2.6661 1.72%
1996-05-17 0 8.700 8.700 8.750 8.600 8.750 810,400 7,035,480 8.6815 2.637 2.637 2.652 2.606 2.652 2,674,127 2.6309 1.16%
1996-05-16 0 8.600 8.600 8.650 8.450 8.600 894,000 7,598,520 8.4995 2.606 2.606 2.621 2.561 2.606 2,949,987 2.5758 1.78%
1996-05-15 0 8.450 8.450 8.500 8.350 8.450 1,374,400 11,560,200 8.4111 2.561 2.561 2.576 2.530 2.561 4,535,192 2.5490 0.60%
1996-05-14 0 8.400 8.400 8.450 8.400 8.450 367,600 3,089,760 8.4052 2.546 2.546 2.561 2.546 2.561 1,212,992 2.5472 0.00%
1996-05-13 0 8.400 8.350 8.400 8.350 8.500 2,995,200 25,192,600 8.4110 2.546 2.530 2.546 2.530 2.576 9,883,446 2.5490 -1.18%
1996-05-10 0 8.500 8.500 8.550 8.450 8.550 2,205,600 18,677,800 8.4684 2.576 2.576 2.591 2.561 2.591 7,277,954 2.5664 -1.16%
1996-05-09 0 8.600 8.600 8.650 8.550 8.800 3,141,600 27,236,000 8.6695 2.606 2.606 2.621 2.591 2.667 10,366,531 2.6273 -1.15%
1996-05-08 0 8.700 8.650 8.700 8.500 8.750 884,000 7,662,680 8.6682 2.637 2.621 2.637 2.576 2.652 2,916,989 2.6269 2.35%
1996-05-07 0 8.500 8.500 8.550 8.500 8.550 218,000 1,858,560 8.5255 2.576 2.576 2.591 2.576 2.591 719,348 2.5837 0.59%
1996-05-06 0 8.450 8.450 8.500 8.400 8.500 389,400 3,291,190 8.4520 2.561 2.561 2.576 2.546 2.576 1,284,927 2.5614 -0.59%
1996-05-03 0 8.500 8.500 8.600 8.400 8.600 1,224,800 10,399,280 8.4906 2.576 2.576 2.606 2.546 2.606 4,041,548 2.5731 -2.86%
1996-05-02 0 8.750 8.700 8.750 8.700 8.800 1,995,400 17,459,280 8.7498 2.652 2.637 2.652 2.637 2.667 6,584,344 2.6516 0.00%
1996-05-01 0 8.750 8.700 8.750 8.700 8.800 1,425,600 12,474,040 8.7500 2.652 2.637 2.652 2.637 2.667 4,704,140 2.6517 -0.57%
1996-04-30 0 8.800 8.750 8.800 8.700 8.800 1,180,800 10,344,520 8.7606 2.667 2.652 2.667 2.637 2.667 3,896,359 2.6549 0.57%
1996-04-29 0 8.750 8.650 8.750 8.550 8.750 1,238,400 10,744,880 8.6764 2.652 2.621 2.652 2.591 2.652 4,086,425 2.6294 2.34%
1996-04-26 0 8.550 8.550 8.650 8.450 8.600 2,013,600 17,194,880 8.5394 2.591 2.591 2.621 2.561 2.606 6,644,400 2.5879 0.00%
1996-04-25 0 8.550 8.500 8.550 8.500 8.600 1,006,400 8,598,640 8.5440 2.591 2.576 2.591 2.576 2.606 3,320,880 2.5893 0.00%
1996-04-24 0 8.550 8.400 8.600 8.450 8.550 1,260,000 10,759,320 8.5391 2.591 2.546 2.606 2.561 2.591 4,157,700 2.5878 1.18%
1996-04-23 0 8.450 8.450 8.500 8.350 8.550 2,136,000 18,111,880 8.4793 2.561 2.561 2.576 2.530 2.591 7,048,291 2.5697 -0.59%
1996-04-22 0 8.500 8.400 8.450 8.300 8.600 3,646,800 31,044,880 8.5129 2.576 2.546 2.561 2.515 2.606 12,033,571 2.5799 0.00%
1996-04-19 0 8.500 8.500 8.550 8.500 8.500 297,631 2,529,854 8.5000 2.576 2.576 2.591 2.576 2.576 982,111 2.5759 0.00%
1996-04-18 0 8.500 8.450 8.500 8.400 8.600 1,497,600 12,711,880 8.4882 2.576 2.561 2.576 2.546 2.606 4,941,723 2.5724 0.00%
1996-04-17 0 8.500 8.450 8.500 8.400 8.500 2,489,200 20,984,820 8.4303 2.576 2.561 2.576 2.546 2.576 8,213,767 2.5548 1.19%
1996-04-16 0 8.400 8.350 8.400 8.350 8.400 620,831 5,178,897 8.3419 2.546 2.530 2.546 2.530 2.546 2,048,594 2.5280 2.44%
1996-04-15 0 8.200 8.150 8.200 8.200 8.300 951,600 7,831,200 8.2295 2.485 2.470 2.485 2.485 2.515 3,140,053 2.4940 0.00%
1996-04-12 0 8.200 8.150 8.200 8.150 8.200 823,200 6,727,660 8.1726 2.485 2.470 2.485 2.470 2.485 2,716,364 2.4767 1.23%
1996-04-11 0 8.100 8.050 8.100 8.050 8.200 1,448,000 11,758,520 8.1205 2.455 2.440 2.455 2.440 2.485 4,778,055 2.4609 -2.41%
1996-04-10 0 8.300 8.250 8.300 8.250 8.350 435,200 3,618,680 8.3150 2.515 2.500 2.515 2.500 2.530 1,436,056 2.5199 -0.60%
1996-04-09 0 8.350 8.350 8.400 8.300 8.350 615,800 5,127,860 8.3272 2.530 2.530 2.546 2.515 2.530 2,031,993 2.5236 -2.34%
1996-04-03 0 8.550 8.500 8.600 8.550 8.650 224,800 1,927,320 8.5735 2.591 2.576 2.606 2.591 2.621 741,786 2.5982 -1.16%
1996-04-02 0 8.650 8.600 8.650 8.600 8.650 2,100,800 18,166,080 8.6472 2.621 2.606 2.621 2.606 2.621 6,932,139 2.6206 0.58%
1996-04-01 0 8.600 8.600 8.650 8.400 8.600 1,355,200 11,514,800 8.4968 2.606 2.606 2.621 2.546 2.606 4,471,837 2.5750 2.38%
1996-03-29 0 8.400 8.350 8.400 8.200 8.400 1,225,600 10,239,960 8.3551 2.546 2.530 2.546 2.485 2.546 4,044,188 2.5320 3.07%
1996-03-28 0 8.150 8.100 8.200 8.050 8.150 426,400 3,451,560 8.0947 2.470 2.455 2.485 2.440 2.470 1,407,018 2.4531 1.24%
1996-03-27 0 8.050 8.000 8.100 8.000 8.150 1,728,600 13,932,200 8.0598 2.440 2.424 2.455 2.424 2.470 5,703,968 2.4425 -0.62%
1996-03-26 0 8.100 8.100 8.200 7.950 8.450 3,573,600 29,174,120 8.1638 2.455 2.455 2.485 2.409 2.561 11,792,028 2.4741 -4.71%
1996-03-25 0 8.500 8.500 8.550 8.500 8.700 1,030,400 8,826,600 8.5662 2.576 2.576 2.591 2.576 2.637 3,400,074 2.5960 0.59%
1996-03-22 0 8.450 8.450 8.500 8.300 8.500 1,983,040 16,710,426 8.4267 2.561 2.561 2.576 2.515 2.576 6,543,559 2.5537 3.05%
1996-03-21 0 8.200 8.200 8.300 8.100 8.400 1,168,200 9,634,480 8.2473 2.485 2.485 2.515 2.455 2.546 3,854,782 2.4994 2.50%
1996-03-20 0 8.000 8.000 8.150 8.000 8.300 1,267,600 10,414,380 8.2158 2.424 2.424 2.470 2.424 2.515 4,182,778 2.4898 -4.19%
1996-03-19 0 8.350 8.250 8.400 8.250 8.500 1,000,800 8,308,120 8.3015 2.530 2.500 2.546 2.500 2.576 3,302,401 2.5158 3.09%
1996-03-18 0 8.100 8.000 8.100 7.900 8.100 715,200 5,693,080 7.9601 2.455 2.424 2.455 2.394 2.455 2,359,990 2.4123 4.52%
1996-03-15 0 7.750 7.700 7.800 7.700 7.900 766,400 5,974,440 7.7955 2.349 2.334 2.364 2.334 2.394 2,528,937 2.3624 3.33%
1996-03-14 0 7.500 7.450 7.550 7.400 7.600 1,629,200 12,168,300 7.4689 2.273 2.258 2.288 2.243 2.303 5,375,972 2.2635 0.00%
1996-03-13 0 7.500 7.450 7.500 7.450 7.700 1,585,600 12,022,160 7.5821 2.273 2.258 2.273 2.258 2.334 5,232,102 2.2978 -6.25%
1996-03-12 0 8.000 7.900 8.050 7.950 8.150 852,600 6,867,840 8.0552 2.424 2.394 2.440 2.409 2.470 2,813,377 2.4411 2.56%
1996-03-11 0 7.800 7.800 7.900 7.500 8.100 2,282,800 17,706,320 7.7564 2.364 2.364 2.394 2.273 2.455 7,532,696 2.3506 -6.59%
1996-03-08 0 8.350 8.300 8.350 8.350 8.500 1,599,600 13,460,649 8.4150 2.530 2.515 2.530 2.530 2.576 5,278,299 2.5502 0.00%
1996-03-07 0 8.350 8.350 8.400 8.350 8.650 856,800 7,242,880 8.4534 2.530 2.530 2.546 2.530 2.621 2,827,236 2.5618 -3.47%
1996-03-06 0 8.650 8.650 8.700 8.650 8.700 888,000 7,703,800 8.6755 2.621 2.621 2.637 2.621 2.637 2,930,188 2.6291 -0.57%
1996-03-05 0 8.700 8.650 8.700 8.700 8.900 827,535 7,246,781 8.7571 2.637 2.621 2.637 2.637 2.697 2,730,668 2.6538 -0.57%
1996-03-04 0 8.750 8.650 8.750 8.700 8.750 225,600 1,967,120 8.7195 2.652 2.621 2.652 2.637 2.652 744,426 2.6425 1.16%
1996-03-01 0 8.650 8.650 8.750 8.650 8.750 668,800 5,809,800 8.6869 2.621 2.621 2.652 2.621 2.652 2,206,881 2.6326 0.00%
1996-02-29 0 8.650 8.600 8.650 8.600 8.700 442,400 3,826,120 8.6486 2.621 2.606 2.621 2.606 2.637 1,459,815 2.6210 -1.14%
1996-02-28 0 8.750 8.700 8.750 8.700 8.750 1,003,200 8,742,840 8.7150 2.652 2.637 2.652 2.637 2.652 3,310,321 2.6411 0.57%
1996-02-27 0 8.700 8.650 8.700 8.600 8.750 2,401,600 20,829,840 8.6733 2.637 2.621 2.637 2.606 2.652 7,924,708 2.6285 -1.14%
1996-02-26 0 8.800 8.800 8.900 8.700 8.900 1,240,584 10,924,866 8.8062 2.667 2.667 2.697 2.637 2.697 4,093,632 2.6687 -1.12%
1996-02-23 0 8.900 8.850 9.000 8.750 9.000 2,513,400 22,302,590 8.8735 2.697 2.682 2.727 2.652 2.727 8,293,621 2.6891 2.30%
1996-02-22 0 8.700 8.600 8.700 8.600 9.250 2,633,200 23,561,660 8.9479 2.637 2.606 2.637 2.606 2.803 8,688,932 2.7117 -6.95%
1996-02-16 0 9.350 9.300 9.350 9.150 9.350 1,459,200 13,519,340 9.2649 2.834 2.818 2.834 2.773 2.834 4,815,012 2.8077 2.75%
1996-02-15 0 9.100 9.100 9.150 9.100 9.200 652,400 5,953,130 9.1250 2.758 2.758 2.773 2.758 2.788 2,152,765 2.7653 0.00%
1996-02-14 0 9.100 9.100 9.150 8.800 9.150 1,015,200 9,098,880 8.9626 2.758 2.758 2.773 2.667 2.773 3,349,918 2.7162 2.82%
1996-02-13 0 8.850 8.850 9.000 8.750 8.850 1,676,000 14,741,800 8.7958 2.682 2.682 2.727 2.652 2.682 5,530,401 2.6656 2.31%
1996-02-12 0 8.650 8.650 8.750 8.650 8.850 1,357,600 11,854,960 8.7323 2.621 2.621 2.652 2.621 2.682 4,479,756 2.6463 -2.26%
1996-02-09 0 8.850 8.850 8.900 8.850 9.050 932,200 8,309,800 8.9142 2.682 2.682 2.697 2.682 2.743 3,076,038 2.7015 -0.56%
1996-02-08 0 8.900 8.800 8.900 8.850 9.000 2,364,000 21,198,840 8.9674 2.697 2.667 2.697 2.682 2.727 7,800,637 2.7176 -1.11%
1996-02-07 0 9.000 8.950 9.000 9.000 9.300 3,414,400 31,121,181 9.1147 2.727 2.712 2.727 2.727 2.818 11,266,706 2.7622 -3.74%
1996-02-06 0 9.350 9.250 9.350 9.100 9.400 5,154,400 47,639,520 9.2425 2.834 2.803 2.834 2.758 2.849 17,008,292 2.8010 2.19%
1996-02-05 0 9.150 9.150 9.200 8.750 9.150 5,238,400 47,016,440 8.9753 2.773 2.773 2.788 2.652 2.773 17,285,471 2.7200 4.57%
1996-02-02 0 8.750 8.750 8.800 8.450 8.750 5,217,260 45,116,527 8.6476 2.652 2.652 2.667 2.561 2.652 17,215,715 2.6207 2.94%
1996-02-01 0 8.500 8.500 8.550 8.500 8.600 1,932,200 16,550,386 8.5656 2.576 2.576 2.591 2.576 2.606 6,375,799 2.5958 -1.16%
1996-01-31 0 8.600 8.650 8.700 8.500 8.650 3,830,400 32,997,960 8.6148 2.606 2.621 2.637 2.576 2.621 12,639,407 2.6107 0.58%
1996-01-30 0 8.550 8.450 8.500 8.100 8.550 2,319,200 19,392,120 8.3616 2.591 2.561 2.576 2.455 2.591 7,652,807 2.5340 3.01%
1996-01-29 0 8.300 8.200 8.300 8.250 8.600 2,080,400 17,414,040 8.3705 2.515 2.485 2.515 2.500 2.606 6,864,824 2.5367 -3.49%
1996-01-26 0 8.600 8.550 8.600 8.400 8.600 1,912,000 16,358,900 8.5559 2.606 2.591 2.606 2.546 2.606 6,309,144 2.5929 0.58%
1996-01-25 0 8.550 8.550 8.600 8.550 8.750 3,950,400 34,029,180 8.6141 2.591 2.591 2.606 2.591 2.652 13,035,378 2.6105 1.18%
1996-01-24 0 8.450 8.400 8.500 8.350 8.550 3,185,600 26,833,140 8.4233 2.561 2.546 2.576 2.530 2.591 10,511,721 2.5527 -2.87%
1996-01-23 0 8.700 8.650 8.700 8.600 8.750 4,858,000 42,090,240 8.6641 2.637 2.621 2.637 2.606 2.652 16,030,242 2.6257 -0.57%
1996-01-22 0 8.750 8.750 8.800 8.400 8.850 5,669,605 49,380,067 8.7096 2.652 2.652 2.667 2.546 2.682 18,708,345 2.6395 4.79%
1996-01-19 0 8.350 8.350 8.400 8.200 8.400 3,097,450 25,786,623 8.3251 2.530 2.530 2.546 2.485 2.546 10,220,847 2.5229 1.83%
1996-01-18 0 8.200 8.150 8.200 8.100 8.200 1,859,620 15,177,317 8.1615 2.485 2.470 2.485 2.455 2.485 6,136,303 2.4734 1.23%
1996-01-17 0 8.100 8.100 8.150 8.000 8.250 4,494,000 36,698,020 8.1660 2.455 2.455 2.470 2.424 2.500 14,829,129 2.4747 0.62%
1996-01-16 0 8.050 7.950 8.000 7.850 8.100 1,140,705 9,057,698 7.9404 2.440 2.409 2.424 2.379 2.455 3,764,055 2.4064 -0.62%
1996-01-15 0 8.100 8.000 8.100 7.850 8.100 2,830,769 22,688,220 8.0149 2.455 2.424 2.455 2.379 2.455 9,340,863 2.4289 3.85%
1996-01-12 0 7.800 7.800 7.850 7.750 7.950 6,205,000 48,778,960 7.8612 2.364 2.364 2.379 2.349 2.409 20,475,021 2.3824 1.96%
1996-01-11 0 7.650 7.600 7.650 7.400 7.650 2,806,400 21,195,240 7.5525 2.318 2.303 2.318 2.243 2.318 9,260,451 2.2888 2.68%
1996-01-10 0 7.450 7.450 7.500 7.450 7.550 1,279,600 9,579,760 7.4865 2.258 2.258 2.273 2.258 2.288 4,222,375 2.2688 -2.61%
1996-01-09 0 7.650 7.650 7.700 7.400 7.700 1,956,725 14,873,504 7.6012 2.318 2.318 2.334 2.243 2.334 6,456,726 2.3036 3.10%
1996-01-08 0 7.500 7.500 7.600 7.500 7.800 1,092,000 8,398,600 7.6910 2.249 2.249 2.279 2.249 2.339 3,642,190 2.3059 -3.23%
1996-01-05 0 7.750 7.750 7.800 7.700 7.800 3,708,861 28,814,458 7.7691 2.324 2.324 2.339 2.309 2.339 12,370,307 2.3293 0.00%
1996-01-04 0 7.750 7.750 7.800 7.750 7.950 6,468,000 51,120,700 7.9036 2.324 2.324 2.339 2.324 2.384 21,572,970 2.3697 -0.64%
1996-01-03 0 7.800 7.800 7.850 7.450 7.900 10,674,000 83,540,680 7.8266 2.339 2.339 2.354 2.234 2.369 35,601,404 2.3466 6.85%
1996-01-02 0 7.300 7.250 7.300 7.150 7.300 1,085,000 7,848,240 7.2334 2.189 2.174 2.189 2.144 2.189 3,618,842 2.1687 2.10%
1995-12-29 0 7.150 7.050 7.200 7.050 7.200 1,905,600 13,544,888 7.1079 2.144 2.114 2.159 2.114 2.159 6,355,821 2.1311 0.00%
1995-12-28 0 7.150 7.100 7.150 6.900 7.150 2,744,000 19,367,440 7.0581 2.144 2.129 2.144 2.069 2.144 9,152,169 2.1162 3.62%
1995-12-27 0 6.900 6.850 6.900 6.850 6.900 1,241,200 8,516,680 6.8617 2.069 2.054 2.069 2.054 2.069 4,139,822 2.0573 0.73%
1995-12-22 0 6.850 6.850 6.900 6.700 6.850 859,884 5,822,766 6.7716 2.054 2.054 2.069 2.009 2.054 2,868,004 2.0303 2.24%
1995-12-21 0 6.700 6.650 6.700 6.600 6.750 1,900,000 12,700,520 6.6845 2.009 1.994 2.009 1.979 2.024 6,337,143 2.0041 2.29%
1995-12-20 0 6.550 6.500 6.550 6.500 6.650 975,092 6,422,529 6.5866 1.964 1.949 1.964 1.949 1.994 3,252,262 1.9748 0.77%
1995-12-19 0 6.500 6.450 6.550 6.450 6.550 486,400 3,163,520 6.5039 1.949 1.934 1.964 1.934 1.964 1,622,309 1.9500 -1.52%
1995-12-18 0 6.600 6.550 6.600 6.550 6.700 345,600 2,290,080 6.6264 1.979 1.964 1.979 1.964 2.009 1,152,693 1.9867 -1.49%
1995-12-15 0 6.700 6.700 6.800 6.700 6.750 382,400 2,566,280 6.7110 2.009 2.009 2.039 2.009 2.024 1,275,433 2.0121 -1.47%
1995-12-14 0 6.800 6.750 6.800 6.750 6.850 238,400 1,620,840 6.7988 2.039 2.024 2.039 2.024 2.054 795,145 2.0384 -0.73%
1995-12-13 0 6.850 6.800 6.850 6.800 6.900 326,400 2,235,280 6.8483 2.054 2.039 2.054 2.039 2.069 1,088,655 2.0533 0.00%
1995-12-12 0 6.850 6.850 6.900 6.850 6.900 829,476 5,685,222 6.8540 2.054 2.054 2.069 2.054 2.069 2,766,583 2.0550 0.00%
1995-12-11 0 6.850 6.800 6.850 6.800 6.850 948,600 6,463,330 6.8135 2.054 2.039 2.054 2.039 2.054 3,163,902 2.0428 -0.72%
1995-12-08 0 6.900 6.850 6.900 6.800 6.900 1,310,400 8,956,120 6.8346 2.069 2.054 2.069 2.039 2.069 4,370,628 2.0492 2.22%
1995-12-07 0 6.750 6.750 6.800 6.700 6.850 1,554,740 10,521,850 6.7676 2.024 2.024 2.039 2.009 2.054 5,185,584 2.0291 0.00%
1995-12-06 0 6.750 6.750 6.800 6.750 6.850 808,400 5,480,680 6.7797 2.024 2.024 2.039 2.024 2.054 2,696,288 2.0327 -1.46%
1995-12-05 0 6.850 6.800 6.850 6.750 6.900 2,034,896 13,873,184 6.8176 2.054 2.039 2.054 2.024 2.069 6,787,067 2.0441 1.48%
1995-12-04 0 6.750 6.750 6.800 6.650 6.800 1,619,200 10,906,840 6.7359 2.024 2.024 2.039 1.994 2.039 5,400,580 2.0196 0.75%
1995-12-01 0 6.700 6.700 6.750 6.600 6.800 1,007,200 6,746,400 6.6982 2.009 2.009 2.024 1.979 2.039 3,359,353 2.0082 1.52%
1995-11-30 0 6.600 6.500 6.550 6.550 6.650 2,104,016 13,926,226 6.6189 1.979 1.949 1.964 1.964 1.994 7,017,606 1.9845 1.54%
1995-11-29 0 6.500 6.500 6.550 6.500 6.550 236,800 1,543,400 6.5177 1.949 1.949 1.964 1.949 1.964 789,808 1.9541 0.00%
1995-11-28 0 6.500 6.500 6.550 6.500 6.550 992,800 6,456,720 6.5035 1.949 1.949 1.964 1.949 1.964 3,311,324 1.9499 0.78%
1995-11-27 0 6.450 6.450 6.500 6.450 6.500 236,800 1,535,120 6.4828 1.934 1.934 1.949 1.934 1.949 789,808 1.9437 0.78%
1995-11-24 0 6.400 6.400 6.450 6.400 6.500 1,766,171 11,343,549 6.4227 1.919 1.919 1.934 1.919 1.949 5,890,778 1.9256 0.79%
1995-11-23 0 6.350 6.350 6.400 6.350 6.400 392,860 2,494,864 6.3505 1.904 1.904 1.919 1.904 1.919 1,310,321 1.9040 -0.78%
1995-11-22 0 6.400 6.400 6.450 6.400 6.500 823,200 5,273,240 6.4058 1.919 1.919 1.934 1.919 1.949 2,745,651 1.9206 0.79%
1995-11-21 0 6.350 6.350 6.400 6.100 6.350 1,329,616 8,188,576 6.1586 1.904 1.904 1.919 1.829 1.904 4,434,720 1.8465 4.96%
1995-11-20 0 6.050 6.000 6.050 6.000 6.100 1,945,700 11,706,655 6.0167 1.814 1.799 1.814 1.799 1.829 6,489,568 1.8039 0.00%
1995-11-17 0 6.050 6.050 6.100 6.000 6.150 768,400 4,661,600 6.0666 1.814 1.814 1.829 1.799 1.844 2,562,874 1.8189 -2.42%
1995-11-16 0 6.200 6.150 6.200 6.150 6.350 453,600 2,829,520 6.2379 1.859 1.844 1.859 1.844 1.904 1,512,910 1.8703 -2.36%
1995-11-15 0 6.350 6.300 6.350 6.300 6.400 29,600 188,160 6.3568 1.904 1.889 1.904 1.889 1.919 98,726 1.9059 0.00%
1995-11-14 0 6.350 6.300 6.350 6.350 6.350 112,200 712,420 6.3496 1.904 1.889 1.904 1.904 1.904 374,225 1.9037 0.00%
1995-11-13 0 6.350 6.350 6.400 6.350 6.450 247,200 1,587,840 6.4233 1.904 1.904 1.919 1.904 1.934 824,496 1.9258 0.00%
1995-11-10 0 6.350 6.350 6.400 6.300 6.400 1,072,800 6,807,520 6.3456 1.904 1.904 1.919 1.889 1.919 3,578,151 1.9025 -2.31%
1995-11-09 0 6.500 6.450 6.500 6.500 6.600 896,800 5,854,000 6.5277 1.949 1.934 1.949 1.949 1.979 2,991,132 1.9571 -0.76%
1995-11-08 0 6.550 6.550 6.600 6.550 6.650 1,220,800 8,050,720 6.5946 1.964 1.964 1.979 1.964 1.994 4,071,781 1.9772 -1.50%
1995-11-07 0 6.650 6.650 6.700 6.600 6.650 429,700 2,852,095 6.6374 1.994 1.994 2.009 1.979 1.994 1,433,195 1.9900 1.53%
1995-11-06 0 6.550 6.550 6.600 6.550 6.650 262,600 1,723,540 6.5634 1.964 1.964 1.979 1.964 1.994 875,860 1.9678 -2.24%
1995-11-03 0 6.700 6.700 6.750 6.700 6.750 422,100 2,841,705 6.7323 2.009 2.009 2.024 2.009 2.024 1,407,846 2.0185 0.00%
1995-11-02 0 6.700 6.700 6.750 6.600 6.700 1,624,953 10,861,907 6.6844 2.009 2.009 2.024 1.979 2.009 5,419,768 2.0041 0.00%
1995-10-31 0 6.700 6.550 6.700 6.550 6.700 288,400 1,894,340 6.5684 2.009 1.964 2.009 1.964 2.009 961,912 1.9693 2.29%
1995-10-30 0 6.550 6.500 6.550 6.550 6.600 638,400 4,205,000 6.5868 1.964 1.949 1.964 1.964 1.979 2,129,280 1.9748 -0.76%
1995-10-27 0 6.600 6.600 6.650 6.500 6.600 499,800 3,282,940 6.5685 1.979 1.979 1.994 1.949 1.979 1,667,002 1.9694 0.00%
1995-10-26 0 6.600 6.500 6.600 6.500 6.650 652,400 4,309,000 6.6048 1.979 1.949 1.979 1.949 1.994 2,175,975 1.9803 -1.49%
1995-10-25 0 6.700 6.700 6.750 6.700 6.800 462,400 3,117,200 6.7413 2.009 2.009 2.024 2.009 2.039 1,542,261 2.0212 -2.19%
1995-10-24 0 6.850 6.750 6.900 6.700 6.850 2,068,400 14,011,800 6.7742 2.054 2.024 2.069 2.009 2.054 6,898,814 2.0310 1.48%
1995-10-23 0 6.750 6.700 6.800 6.700 6.750 633,600 4,269,360 6.7383 2.024 2.009 2.039 2.009 2.024 2,113,271 2.0203 0.75%
1995-10-20 0 6.700 6.750 6.800 6.700 6.950 416,800 2,831,400 6.7932 2.009 2.024 2.039 2.009 2.084 1,390,169 2.0367 -2.90%
1995-10-19 0 6.900 6.900 6.950 6.900 7.000 1,512,400 10,466,340 6.9204 2.069 2.069 2.084 2.069 2.099 5,044,366 2.0749 -0.72%
1995-10-18 0 6.950 6.950 7.000 6.900 7.000 4,106,800 28,446,152 6.9266 2.084 2.084 2.099 2.069 2.099 13,697,569 2.0767 1.46%
1995-10-17 0 6.850 6.850 6.900 6.850 6.950 4,130,400 28,507,440 6.9019 2.054 2.054 2.069 2.054 2.084 13,776,283 2.0693 -1.44%
1995-10-16 0 6.950 6.900 6.950 6.750 6.950 8,032,800 54,993,760 6.8462 2.084 2.069 2.084 2.024 2.084 26,792,108 2.0526 5.30%
1995-10-13 0 6.600 6.550 6.600 6.500 6.600 1,835,200 11,994,160 6.5356 1.979 1.964 1.979 1.949 1.979 6,121,013 1.9595 1.54%
1995-10-12 0 6.500 6.500 6.550 6.450 6.550 1,516,000 9,843,240 6.4929 1.949 1.949 1.964 1.934 1.964 5,056,373 1.9467 2.36%
1995-10-11 0 6.350 6.300 6.350 6.300 6.500 382,645 2,455,585 6.4174 1.904 1.889 1.904 1.889 1.949 1,276,251 1.9241 -0.78%
1995-10-10 0 6.400 6.400 6.450 6.400 6.550 303,200 1,958,040 6.4579 1.919 1.919 1.934 1.919 1.964 1,011,275 1.9362 -0.78%
1995-10-09 0 6.450 6.400 6.450 6.400 6.500 470,430 3,044,588 6.4719 1.934 1.919 1.934 1.919 1.949 1,569,043 1.9404 -1.53%
1995-10-06 0 6.550 6.450 6.550 6.550 6.700 439,200 2,903,400 6.6107 1.964 1.934 1.964 1.964 2.009 1,464,881 1.9820 -2.96%
1995-10-05 0 6.750 6.700 6.750 6.650 6.900 3,119,753 21,189,410 6.7920 2.024 2.009 2.024 1.994 2.069 10,405,433 2.0364 2.27%
1995-10-04 0 6.600 6.550 6.600 6.550 6.700 1,057,200 6,973,000 6.5957 1.979 1.964 1.979 1.964 2.009 3,526,120 1.9775 2.33%
1995-10-03 0 6.450 6.450 6.500 6.450 6.550 130,000 843,580 6.4891 1.934 1.934 1.949 1.934 1.964 433,594 1.9456 -1.53%
1995-10-02 0 6.550 6.500 6.550 6.550 6.600 1,009,428 6,638,806 6.5768 1.964 1.949 1.964 1.964 1.979 3,366,784 1.9719 0.00%
1995-09-29 0 6.550 6.500 6.550 6.550 6.600 238,400 1,561,920 6.5517 1.964 1.949 1.964 1.964 1.979 795,145 1.9643 -0.76%
1995-09-28 0 6.600 6.550 6.600 6.500 6.600 456,739 2,984,382 6.5341 1.979 1.964 1.979 1.949 1.979 1,523,379 1.9591 0.76%
1995-09-27 0 6.550 6.550 6.600 6.550 6.600 800,000 5,270,200 6.5878 1.964 1.964 1.979 1.964 1.979 2,668,271 1.9751 1.55%
1995-09-26 0 6.450 6.400 6.450 6.350 6.450 654,400 4,199,000 6.4166 1.934 1.919 1.934 1.904 1.934 2,182,646 1.9238 2.38%
1995-09-25 0 6.300 6.300 6.350 6.250 6.400 506,400 3,199,200 6.3175 1.889 1.889 1.904 1.874 1.919 1,689,015 1.8941 -1.56%
1995-09-22 0 6.400 6.400 6.450 6.300 6.500 3,216,400 20,660,420 6.4235 1.919 1.919 1.934 1.889 1.949 10,727,783 1.9259 -1.54%
1995-09-21 0 6.500 6.500 6.550 6.450 6.500 742,400 4,814,720 6.4853 1.949 1.949 1.964 1.934 1.949 2,476,155 1.9444 -1.22%
1995-09-20 0 6.700 6.650 6.700 6.600 6.800 1,338,000 8,963,040 6.6988 1.973 1.958 1.973 1.943 2.002 4,544,069 1.9725 -2.19%
1995-09-19 0 6.850 6.800 6.850 6.800 6.900 1,656,276 11,338,228 6.8456 2.017 2.002 2.017 2.002 2.032 5,624,987 2.0157 -2.14%
1995-09-18 0 7.000 7.000 7.050 6.850 7.050 4,275,769 29,845,312 6.9801 2.061 2.061 2.076 2.017 2.076 14,521,219 2.0553 2.19%
1995-09-15 0 6.850 6.850 6.900 6.650 6.950 6,749,044 45,989,386 6.8142 2.017 2.017 2.032 1.958 2.046 22,920,870 2.0064 3.01%
1995-09-14 0 6.650 6.650 6.700 6.550 6.750 2,488,307 16,552,774 6.6522 1.958 1.958 1.973 1.929 1.988 8,450,702 1.9587 -0.75%
1995-09-13 0 6.700 6.700 6.750 6.500 6.750 5,089,600 33,747,000 6.6306 1.973 1.973 1.988 1.914 1.988 17,285,124 1.9524 4.69%
1995-09-12 0 6.400 6.350 6.400 6.300 6.400 1,632,393 10,428,997 6.3888 1.884 1.870 1.884 1.855 1.884 5,543,877 1.8812 0.79%
1995-09-11 0 6.350 6.300 6.350 6.200 6.400 4,360,000 27,516,320 6.3111 1.870 1.855 1.870 1.826 1.884 14,807,281 1.8583 1.60%
1995-09-08 0 6.250 6.250 6.300 6.200 6.250 1,276,000 7,945,480 6.2269 1.840 1.840 1.855 1.826 1.840 4,333,507 1.8335 -0.79%
1995-09-07 0 6.300 6.250 6.350 6.100 6.300 1,902,400 11,850,080 6.2290 1.855 1.840 1.870 1.796 1.855 6,460,865 1.8341 1.61%
1995-09-06 0 6.200 6.150 6.200 6.150 6.200 1,152,533 7,095,685 6.1566 1.826 1.811 1.826 1.811 1.826 3,914,193 1.8128 0.00%
1995-09-05 0 6.200 6.100 6.200 6.050 6.200 1,715,200 10,501,440 6.1226 1.826 1.796 1.826 1.781 1.826 5,825,103 1.8028 0.00%
1995-09-04 0 6.200 6.150 6.200 6.150 6.300 1,566,848 9,676,448 6.1757 1.826 1.811 1.826 1.811 1.855 5,321,275 1.8184 1.64%
1995-09-01 0 6.100 6.050 6.100 6.050 6.100 607,200 3,688,400 6.0744 1.796 1.781 1.796 1.781 1.796 2,062,152 1.7886 0.00%
1995-08-31 0 6.100 6.000 6.100 6.000 6.100 745,600 4,510,680 6.0497 1.796 1.767 1.796 1.767 1.796 2,532,181 1.7813 0.83%
1995-08-30 0 6.050 6.000 6.100 6.000 6.100 2,663,200 16,079,640 6.0377 1.781 1.767 1.796 1.767 1.796 9,044,668 1.7778 0.83%
1995-08-29 0 6.000 6.000 6.050 6.000 6.000 2,377,600 14,265,600 6.0000 1.767 1.767 1.781 1.767 1.767 8,074,723 1.7667 0.84%
1995-08-25 0 5.950 5.950 6.000 5.950 6.050 1,196,800 7,163,800 5.9858 1.752 1.752 1.767 1.752 1.781 4,064,531 1.7625 0.00%
1995-08-24 0 5.950 5.900 5.950 5.900 6.050 3,087,200 18,470,480 5.9829 1.752 1.737 1.752 1.737 1.781 10,484,642 1.7617 -1.65%
1995-08-23 0 6.050 6.000 6.100 5.950 6.050 4,554,800 27,381,440 6.0116 1.781 1.767 1.796 1.752 1.781 15,468,854 1.7701 0.83%
1995-08-22 0 6.000 6.000 6.050 5.800 6.000 2,160,000 12,787,840 5.9203 1.767 1.767 1.781 1.708 1.767 7,335,717 1.7432 2.56%
1995-08-21 0 5.850 5.850 5.900 5.750 5.850 1,821,107 10,588,529 5.8143 1.723 1.723 1.737 1.693 1.723 6,184,781 1.7120 0.00%
1995-08-18 0 5.850 5.800 5.850 5.750 5.850 833,600 4,830,320 5.7945 1.723 1.708 1.723 1.693 1.723 2,831,044 1.7062 2.63%
1995-08-17 0 5.700 5.650 5.750 5.700 5.850 407,200 2,343,360 5.7548 1.678 1.664 1.693 1.678 1.723 1,382,919 1.6945 -0.87%
1995-08-16 0 5.750 5.750 5.800 5.700 5.800 948,400 5,447,200 5.7436 1.693 1.693 1.708 1.678 1.708 3,220,923 1.6912 0.88%
1995-08-15 0 5.700 5.700 5.750 5.650 5.850 1,569,200 8,983,380 5.7248 1.678 1.678 1.693 1.664 1.723 5,329,263 1.6857 0.00%
1995-08-14 0 5.700 5.650 5.800 5.700 5.800 896,800 5,141,280 5.7329 1.678 1.664 1.708 1.678 1.708 3,045,681 1.6881 -1.72%
1995-08-11 0 5.800 5.850 5.900 5.550 5.950 3,722,400 21,568,440 5.7942 1.708 1.723 1.737 1.634 1.752 12,641,886 1.7061 2.65%
1995-08-10 0 5.650 5.650 5.700 5.650 5.850 3,510,000 20,104,240 5.7277 1.664 1.664 1.678 1.664 1.723 11,920,541 1.6865 -4.24%
1995-08-09 0 5.900 5.850 5.950 5.800 5.950 3,355,200 19,718,520 5.8770 1.737 1.723 1.752 1.708 1.752 11,394,814 1.7305 0.00%
1995-08-08 0 5.900 5.850 5.900 5.900 6.000 1,752,800 10,386,240 5.9255 1.737 1.723 1.737 1.737 1.767 5,952,799 1.7448 -0.84%
1995-08-07 0 5.950 5.950 6.000 5.800 6.000 2,197,600 13,096,360 5.9594 1.752 1.752 1.767 1.708 1.767 7,463,413 1.7547 0.85%
1995-08-04 0 5.900 5.850 5.900 5.700 5.950 2,631,400 15,416,070 5.8585 1.737 1.723 1.737 1.678 1.752 8,936,670 1.7250 0.85%
1995-08-03 0 5.850 5.850 5.900 5.800 6.300 5,540,800 33,615,760 6.0670 1.723 1.723 1.737 1.708 1.855 18,817,474 1.7864 -4.88%
1995-08-02 0 6.150 6.150 6.200 5.900 6.150 7,318,969 44,113,135 6.0272 1.811 1.811 1.826 1.737 1.811 24,856,430 1.7747 4.24%
1995-08-01 0 5.900 5.850 5.900 5.700 5.900 3,727,200 21,720,720 5.8276 1.737 1.723 1.737 1.678 1.737 12,658,188 1.7159 0.00%
1995-07-31 0 5.900 5.850 5.900 5.650 5.900 4,510,000 26,275,860 5.8261 1.737 1.723 1.737 1.664 1.737 15,316,706 1.7155 4.42%
1995-07-28 0 5.650 5.650 5.700 5.450 5.700 7,264,021 40,772,868 5.6130 1.664 1.664 1.678 1.605 1.678 24,669,817 1.6527 4.63%
1995-07-27 0 5.400 5.400 5.450 5.200 5.450 6,467,621 34,576,806 5.3461 1.590 1.590 1.605 1.531 1.605 21,965,111 1.5742 3.85%
1995-07-26 0 5.200 5.200 5.250 5.200 5.300 3,352,370 17,551,272 5.2355 1.531 1.531 1.546 1.531 1.561 11,385,203 1.5416 0.00%
1995-07-25 0 5.200 5.100 5.200 5.050 5.200 5,477,148 28,149,105 5.1394 1.531 1.502 1.531 1.487 1.531 18,601,301 1.5133 2.97%
1995-07-24 0 5.050 5.050 5.100 5.000 5.100 2,208,584 11,153,662 5.0501 1.487 1.487 1.502 1.472 1.502 7,500,717 1.4870 0.00%
1995-07-21 0 5.050 5.050 5.100 4.950 5.150 6,094,381 30,680,628 5.0342 1.487 1.487 1.502 1.458 1.516 20,697,526 1.4823 2.02%
1995-07-20 0 4.950 4.925 4.950 4.800 4.950 2,850,400 13,917,820 4.8828 1.458 1.450 1.458 1.413 1.458 9,680,430 1.4377 2.06%
1995-07-19 0 4.850 4.825 4.850 4.800 4.875 1,824,590 8,835,998 4.8427 1.428 1.421 1.428 1.413 1.435 6,196,610 1.4259 0.00%
1995-07-18 0 4.850 4.850 4.875 4.800 5.000 2,977,600 14,695,160 4.9352 1.428 1.428 1.435 1.413 1.472 10,112,422 1.4532 -3.00%
1995-07-17 0 5.000 4.975 5.000 4.950 5.050 1,136,800 5,670,740 4.9883 1.472 1.465 1.472 1.458 1.487 3,860,761 1.4688 0.00%
1995-07-14 0 5.000 4.975 5.000 4.975 5.050 3,184,061 15,895,614 4.9922 1.472 1.465 1.472 1.465 1.487 10,813,598 1.4700 -0.99%
1995-07-13 0 5.050 4.975 5.000 5.000 5.100 3,363,554 16,930,871 5.0336 1.487 1.465 1.472 1.472 1.502 11,423,186 1.4821 0.00%
1995-07-12 0 5.050 5.000 5.050 4.950 5.050 2,806,000 14,008,740 4.9924 1.487 1.472 1.487 1.458 1.487 9,529,640 1.4700 1.51%
1995-07-11 0 4.975 4.975 5.000 4.875 5.000 3,034,600 15,070,840 4.9663 1.465 1.465 1.472 1.435 1.472 10,306,004 1.4623 0.00%
1995-07-10 0 4.975 4.950 4.975 4.950 5.100 6,768,276 33,915,319 5.0109 1.465 1.458 1.465 1.458 1.502 22,986,185 1.4755 2.05%
1995-07-07 0 4.875 4.850 4.875 4.675 4.900 4,106,353 19,794,984 4.8206 1.435 1.428 1.435 1.377 1.443 13,945,854 1.4194 2.63%
1995-07-06 0 4.750 4.750 4.775 4.700 4.775 3,890,062 18,431,121 4.7380 1.399 1.399 1.406 1.384 1.406 13,211,294 1.3951 2.15%
1995-07-05 0 4.650 4.650 4.675 4.625 4.725 3,079,497 14,463,484 4.6967 1.369 1.369 1.377 1.362 1.391 10,458,481 1.3829 0.00%
1995-07-04 0 4.650 4.650 4.675 4.550 4.700 4,854,990 22,389,746 4.6117 1.369 1.369 1.377 1.340 1.384 16,488,349 1.3579 -1.06%
1995-07-03 0 4.700 4.675 4.700 4.600 4.800 3,033,763 14,188,948 4.6770 1.384 1.377 1.384 1.354 1.413 10,303,161 1.3771 -2.08%
1995-06-30 0 4.800 4.800 4.825 4.800 4.850 1,696,800 8,181,440 4.8217 1.413 1.413 1.421 1.413 1.428 5,762,614 1.4197 -0.52%
1995-06-29 0 4.825 4.800 4.825 4.800 4.900 2,054,000 9,918,400 4.8288 1.421 1.413 1.421 1.413 1.443 6,975,724 1.4218 -0.52%
1995-06-28 0 4.850 4.850 4.875 4.775 4.875 5,043,200 24,354,160 4.8291 1.428 1.428 1.435 1.406 1.435 17,127,542 1.4219 0.00%
1995-06-27 0 4.850 4.825 4.850 4.825 4.850 3,343,200 16,184,460 4.8410 1.428 1.421 1.428 1.421 1.428 11,354,060 1.4254 -0.51%
1995-06-26 0 4.875 4.875 4.900 4.675 4.900 4,362,805 21,073,026 4.8302 1.435 1.435 1.443 1.377 1.443 14,816,808 1.4222 4.28%
1995-06-23 0 4.675 4.650 4.700 4.500 4.700 5,579,200 25,779,960 4.6207 1.377 1.369 1.384 1.325 1.384 18,947,886 1.3606 5.06%
1995-06-22 0 4.450 4.425 4.450 4.450 4.525 4,024,700 18,099,553 4.4971 1.310 1.303 1.310 1.310 1.332 13,668,547 1.3242 -1.11%
1995-06-21 0 4.500 4.475 4.500 4.425 4.725 6,307,000 28,513,740 4.5210 1.325 1.318 1.325 1.303 1.391 21,419,616 1.3312 -6.25%
1995-06-20 0 4.800 4.800 4.825 4.800 4.950 1,775,200 8,634,880 4.8642 1.413 1.413 1.421 1.413 1.458 6,028,873 1.4323 0.00%
1995-06-16 0 4.800 4.800 4.825 4.625 5.000 5,520,400 26,619,810 4.8221 1.413 1.413 1.421 1.362 1.472 18,748,192 1.4199 -30.11%
1995-06-15 0 6.950 6.950 7.000 6.900 7.100 7,496,000 52,349,640 6.9837 2.022 2.022 2.037 2.008 2.066 25,761,606 2.0321 1.46%
1995-06-14 0 6.850 6.850 6.900 6.800 6.900 2,857,600 19,563,040 6.8460 1.993 1.993 2.008 1.979 2.008 9,820,753 1.9920 0.74%
1995-06-13 0 6.800 6.800 6.850 6.800 6.850 2,009,200 13,703,520 6.8204 1.979 1.979 1.993 1.979 1.993 6,905,045 1.9846 0.00%
1995-06-12 0 6.800 6.800 6.850 6.750 6.850 3,845,000 26,064,470 6.7788 1.979 1.979 1.993 1.964 1.993 13,214,164 1.9725 -0.73%
1995-06-09 0 6.850 6.850 6.900 6.850 6.950 1,658,400 11,411,760 6.8812 1.993 1.993 2.008 1.993 2.022 5,699,446 2.0023 -0.72%
1995-06-08 0 6.900 6.850 6.900 6.800 6.900 990,000 6,791,160 6.8598 2.008 1.993 2.008 1.979 2.008 3,402,347 1.9960 0.00%
1995-06-07 0 6.900 6.900 6.950 6.850 6.950 1,812,800 12,507,560 6.8996 2.008 2.008 2.022 1.993 2.022 6,230,075 2.0076 0.73%
1995-06-06 0 6.850 6.850 6.900 6.800 6.950 2,567,200 17,614,460 6.8614 1.993 1.993 2.008 1.979 2.022 8,822,731 1.9965 1.48%
1995-06-05 0 6.750 6.700 6.750 6.750 6.850 1,247,200 8,440,840 6.7678 1.964 1.950 1.964 1.964 1.993 4,286,269 1.9693 0.75%
1995-06-01 0 6.700 6.650 6.700 6.650 6.750 1,127,600 7,570,440 6.7138 1.950 1.935 1.950 1.935 1.964 3,875,238 1.9535 0.75%
1995-05-31 0 6.650 6.650 6.700 6.600 6.800 1,356,000 9,110,240 6.7185 1.935 1.935 1.950 1.920 1.979 4,660,184 1.9549 -1.48%
1995-05-30 0 6.750 6.700 6.750 6.700 6.800 1,617,400 10,951,440 6.7710 1.964 1.950 1.964 1.950 1.979 5,558,541 1.9702 0.00%
1995-05-29 0 6.750 6.750 6.800 6.600 6.750 895,200 5,983,360 6.6838 1.964 1.964 1.979 1.920 1.964 3,076,546 1.9448 1.50%
1995-05-26 0 6.650 6.650 6.700 6.600 6.700 252,000 1,676,120 6.6513 1.935 1.935 1.950 1.920 1.950 866,052 1.9354 0.00%
1995-05-25 0 6.650 6.650 6.700 6.600 6.700 1,198,400 7,961,880 6.6438 1.935 1.935 1.950 1.920 1.950 4,118,558 1.9332 0.76%
1995-05-24 0 6.600 6.600 6.650 6.600 6.750 1,768,800 11,827,260 6.6866 1.920 1.920 1.935 1.920 1.964 6,078,859 1.9456 0.00%
1995-05-23 0 6.600 6.550 6.650 6.550 6.700 4,030,400 26,727,340 6.6314 1.920 1.906 1.935 1.906 1.950 13,851,331 1.9296 0.00%
1995-05-22 0 6.600 6.550 6.600 6.550 6.600 745,200 4,903,830 6.5806 1.920 1.906 1.920 1.906 1.920 2,561,039 1.9148 0.00%
1995-05-19 0 6.600 6.600 6.650 6.600 6.650 1,618,400 10,681,360 6.6000 1.920 1.920 1.935 1.920 1.935 5,561,978 1.9204 -2.22%
1995-05-18 0 6.750 6.750 6.800 6.700 6.800 773,600 5,234,960 6.7670 1.964 1.964 1.979 1.950 1.979 2,658,642 1.9690 -1.46%
1995-05-17 0 6.850 6.800 6.850 6.800 6.900 587,200 4,011,160 6.8310 1.993 1.979 1.993 1.979 2.008 2,018,038 1.9877 0.00%
1995-05-16 0 6.850 6.800 6.850 6.850 7.050 1,534,400 10,636,800 6.9322 1.993 1.979 1.993 1.993 2.051 5,273,294 2.0171 -0.72%
1995-05-15 0 6.900 6.900 6.950 6.850 6.950 3,221,400 22,229,480 6.9006 2.008 2.008 2.022 1.993 2.022 11,071,030 2.0079 1.47%
1995-05-12 0 6.800 6.750 6.800 6.750 6.900 2,110,600 14,348,760 6.7984 1.979 1.964 1.979 1.964 2.008 7,253,528 1.9782 0.00%
1995-05-11 0 6.800 6.750 6.850 6.700 6.850 5,012,669 33,974,379 6.7777 1.979 1.964 1.993 1.950 1.993 17,227,108 1.9721 1.49%
1995-05-10 0 6.700 6.700 6.750 6.700 6.850 3,712,800 25,059,040 6.7494 1.950 1.950 1.964 1.950 1.993 12,759,831 1.9639 -2.19%
1995-05-09 0 6.850 6.800 6.850 6.750 7.200 8,691,962 59,811,685 6.8813 1.993 1.979 1.993 1.964 2.095 29,871,785 2.0023 4.58%
1995-05-08 0 6.550 6.500 6.550 6.300 6.600 2,723,200 17,566,680 6.4507 1.906 1.891 1.906 1.833 1.920 9,358,859 1.8770 2.34%
1995-05-05 0 6.400 6.350 6.500 5.850 6.500 1,117,600 6,858,760 6.1370 1.862 1.848 1.891 1.702 1.891 3,840,871 1.7857 7.56%
1995-05-04 0 5.950 5.950 6.000 5.900 6.100 750,400 4,458,400 5.9414 1.731 1.731 1.746 1.717 1.775 2,578,910 1.7288 0.00%
1995-05-03 0 5.950 5.900 6.000 5.900 6.000 818,400 4,857,680 5.9356 1.731 1.717 1.746 1.717 1.746 2,812,607 1.7271 0.85%
1995-05-02 0 5.900 5.850 5.900 5.750 6.000 768,800 4,479,520 5.8266 1.717 1.702 1.717 1.673 1.746 2,642,146 1.6954 -1.67%
1995-05-01 0 6.000 6.000 6.050 5.950 6.050 311,800 1,869,940 5.9972 1.746 1.746 1.760 1.731 1.760 1,071,567 1.7451 -0.83%
1995-04-28 0 6.050 6.050 6.100 5.900 6.100 2,682,200 16,182,640 6.0333 1.760 1.760 1.775 1.717 1.775 9,217,954 1.7556 1.68%
1995-04-27 0 5.950 5.950 6.000 5.900 6.100 1,301,600 7,828,320 6.0144 1.731 1.731 1.746 1.717 1.775 4,473,227 1.7500 -0.83%
1995-04-26 0 6.000 5.950 6.000 5.900 6.250 1,638,400 9,907,680 6.0472 1.746 1.731 1.746 1.717 1.819 5,630,712 1.7596 -4.00%
1995-04-25 0 6.250 6.300 6.400 6.250 6.550 928,000 5,962,560 6.4252 1.819 1.833 1.862 1.819 1.906 3,189,270 1.8696 -4.58%
1995-04-24 0 6.550 6.500 6.550 6.550 6.650 323,200 2,131,440 6.5948 1.906 1.891 1.906 1.906 1.935 1,110,746 1.9189 -0.76%
1995-04-21 0 6.600 6.550 6.600 6.550 6.600 254,400 1,669,040 6.5607 1.920 1.906 1.920 1.906 1.920 874,300 1.9090 0.00%
1995-04-20 0 6.600 6.550 6.600 6.600 6.650 467,200 3,091,000 6.6160 1.920 1.906 1.920 1.920 1.935 1,605,633 1.9251 0.76%
1995-04-19 0 6.550 6.500 6.600 6.500 6.650 757,600 4,964,200 6.5525 1.906 1.891 1.920 1.891 1.935 2,603,654 1.9066 -2.24%
1995-04-18 0 6.700 6.650 6.700 6.650 6.800 720,000 4,838,040 6.7195 1.950 1.935 1.950 1.935 1.979 2,474,434 1.9552 0.75%
1995-04-13 0 6.650 6.600 6.650 6.550 6.700 1,828,800 12,122,960 6.6289 1.935 1.920 1.935 1.906 1.950 6,285,062 1.9289 0.76%
1995-04-12 0 6.600 6.550 6.600 6.500 6.600 1,061,600 6,988,840 6.5833 1.920 1.906 1.920 1.891 1.920 3,648,415 1.9156 0.00%
1995-04-11 0 6.600 6.550 6.600 6.600 6.750 1,249,600 8,327,400 6.6641 1.920 1.906 1.920 1.920 1.964 4,294,517 1.9391 -2.22%
1995-04-10 0 6.750 6.750 6.800 6.650 6.750 180,000 1,211,080 6.7282 1.964 1.964 1.979 1.935 1.964 618,608 1.9577 0.75%
1995-04-07 0 6.700 6.650 6.700 6.650 6.750 120,000 810,560 6.7547 1.950 1.935 1.950 1.935 1.964 412,406 1.9654 0.00%
1995-04-06 0 6.700 6.700 6.800 6.650 6.850 508,000 3,390,320 6.6739 1.950 1.950 1.979 1.935 1.993 1,745,851 1.9419 -1.47%
1995-04-04 0 6.800 6.700 6.800 6.600 6.800 609,600 4,112,820 6.7468 1.979 1.950 1.979 1.920 1.979 2,095,021 1.9631 1.49%
1995-04-03 0 6.700 6.650 6.700 6.600 6.700 663,600 4,435,620 6.6842 1.950 1.935 1.950 1.920 1.950 2,280,603 1.9449 -1.47%
1995-03-31 0 6.800 6.750 6.800 6.800 6.950 689,400 4,692,420 6.8065 1.979 1.964 1.979 1.979 2.022 2,369,270 1.9805 -1.45%
1995-03-30 0 6.900 6.850 6.900 6.850 6.950 472,000 3,250,640 6.8869 2.008 1.993 2.008 1.993 2.022 1,622,129 2.0039 -0.72%
1995-03-29 0 6.950 6.900 6.950 6.850 7.000 1,338,400 9,278,760 6.9327 2.022 2.008 2.022 1.993 2.037 4,599,698 2.0173 0.72%
1995-03-28 0 6.900 6.900 6.950 6.800 7.000 1,736,000 12,020,880 6.9245 2.008 2.008 2.022 1.979 2.037 5,966,135 2.0149 1.47%
1995-03-27 0 6.800 6.800 6.850 6.800 6.900 980,400 6,710,760 6.8449 1.979 1.979 1.993 1.979 2.008 3,369,354 1.9917 2.26%
1995-03-24 0 6.650 6.650 6.700 6.650 6.750 1,869,600 12,500,880 6.6864 1.935 1.935 1.950 1.935 1.964 6,425,280 1.9456 -2.21%
1995-03-23 0 6.800 6.800 6.850 6.750 6.850 1,189,600 8,070,480 6.7842 1.979 1.979 1.993 1.964 1.993 4,088,315 1.9740 -0.73%
1995-03-22 0 6.850 6.800 6.850 6.800 6.900 1,580,800 10,804,080 6.8346 1.993 1.979 1.993 1.979 2.008 5,432,757 1.9887 0.00%
1995-03-21 0 6.850 6.800 6.900 6.800 7.050 2,023,597 14,085,900 6.9608 1.993 1.979 2.008 1.979 2.051 6,954,524 2.0254 -3.52%
1995-03-20 0 7.100 6.900 6.950 6.800 7.100 1,508,000 10,491,520 6.9572 2.066 2.008 2.022 1.979 2.066 5,182,564 2.0244 3.65%
1995-03-17 0 6.850 6.800 6.850 6.800 6.900 2,309,200 15,783,360 6.8350 1.993 1.979 1.993 1.979 2.008 7,936,059 1.9888 0.74%
1995-03-16 0 6.800 6.750 6.800 6.650 6.850 2,091,800 14,141,140 6.7603 1.979 1.964 1.979 1.935 1.993 7,188,918 1.9671 0.74%
1995-03-15 0 6.750 6.750 6.800 6.750 6.950 3,264,000 22,281,640 6.8265 1.964 1.964 1.979 1.964 2.022 11,217,434 1.9863 1.50%
1995-03-14 0 6.650 6.650 6.700 6.500 6.700 1,992,800 13,278,880 6.6634 1.935 1.935 1.950 1.891 1.950 6,848,683 1.9389 1.53%
1995-03-13 0 6.550 6.550 6.600 6.400 6.700 2,189,538 14,442,926 6.5963 1.906 1.906 1.920 1.862 1.950 7,524,815 1.9194 3.15%
1995-03-10 0 6.350 6.350 6.400 6.200 6.350 844,000 5,310,320 6.2918 1.848 1.848 1.862 1.804 1.848 2,900,586 1.8308 0.00%
1995-03-09 0 6.350 6.350 6.400 6.250 6.450 876,800 5,550,760 6.3307 1.848 1.848 1.862 1.819 1.877 3,013,311 1.8421 1.60%
1995-03-08 0 6.250 6.200 6.250 6.150 6.450 2,359,200 14,874,320 6.3048 1.819 1.804 1.819 1.790 1.877 8,107,895 1.8345 -3.85%
1995-03-07 0 6.500 6.400 6.500 6.450 6.500 867,200 5,623,360 6.4845 1.891 1.862 1.891 1.877 1.891 2,980,318 1.8868 0.00%
1995-03-06 0 6.500 6.500 6.550 6.300 6.500 1,029,600 6,602,400 6.4126 1.891 1.891 1.906 1.833 1.891 3,538,440 1.8659 0.78%
1995-03-03 0 6.450 6.450 6.500 6.350 6.500 1,032,400 6,640,560 6.4322 1.877 1.877 1.891 1.848 1.891 3,548,063 1.8716 -0.77%
1995-03-02 0 6.500 6.450 6.500 6.450 6.600 1,188,800 7,781,080 6.5453 1.891 1.877 1.891 1.877 1.920 4,085,565 1.9045 -1.52%
1995-03-01 0 6.600 6.600 6.650 6.550 6.800 1,915,200 12,660,040 6.6103 1.920 1.920 1.935 1.906 1.979 6,581,994 1.9234 -2.22%
1995-02-28 0 6.750 6.700 6.750 6.350 6.750 3,844,000 25,417,840 6.6123 1.964 1.950 1.964 1.848 1.964 13,210,728 1.9240 8.00%
1995-02-27 0 6.250 6.250 6.300 6.100 6.400 3,184,400 20,006,920 6.2828 1.819 1.819 1.833 1.775 1.862 10,943,871 1.8281 -3.85%
1995-02-24 0 6.500 6.450 6.500 6.100 6.500 4,506,400 28,475,040 6.3188 1.891 1.877 1.891 1.775 1.891 15,487,207 1.8386 7.44%
1995-02-23 0 6.050 6.000 6.100 6.000 6.150 779,200 4,706,120 6.0397 1.760 1.746 1.775 1.746 1.790 2,677,887 1.7574 0.83%
1995-02-22 0 6.000 6.000 6.050 6.000 6.150 2,994,400 18,142,640 6.0589 1.746 1.746 1.760 1.746 1.790 10,290,896 1.7630 0.00%
1995-02-21 0 6.000 5.950 6.000 5.950 6.050 432,000 2,587,920 5.9906 1.746 1.731 1.746 1.731 1.760 1,484,660 1.7431 1.69%
1995-02-20 0 5.900 5.900 5.950 5.750 6.000 1,095,200 6,417,720 5.8599 1.717 1.717 1.731 1.673 1.746 3,763,889 1.7051 -0.84%
1995-02-17 0 5.950 5.800 5.850 5.800 6.100 1,644,000 9,885,840 6.0133 1.731 1.688 1.702 1.688 1.775 5,649,957 1.7497 0.85%
1995-02-16 0 5.900 5.850 5.900 5.850 6.300 3,565,600 21,745,520 6.0987 1.717 1.702 1.717 1.702 1.833 12,253,946 1.7746 -3.28%
1995-02-15 0 6.100 6.050 6.100 5.900 6.100 1,559,200 9,325,400 5.9809 1.775 1.760 1.775 1.717 1.775 5,358,524 1.7403 1.67%
1995-02-14 0 6.000 5.950 6.000 5.850 6.000 4,352,800 25,777,200 5.9220 1.746 1.731 1.746 1.702 1.746 14,959,328 1.7232 0.00%
1995-02-13 0 6.000 6.000 6.050 5.900 6.050 3,176,369 18,935,863 5.9615 1.746 1.746 1.760 1.717 1.760 10,916,271 1.7346 -1.64%
1995-02-10 0 6.100 6.050 6.100 5.850 6.150 5,696,000 34,200,720 6.0043 1.775 1.760 1.775 1.702 1.790 19,575,521 1.7471 3.39%
1995-02-09 0 5.900 5.850 5.900 5.450 5.950 5,908,800 33,907,560 5.7385 1.717 1.702 1.717 1.586 1.731 20,306,854 1.6698 8.26%
1995-02-08 0 5.450 5.400 5.450 5.300 5.500 2,467,200 13,290,440 5.3869 1.586 1.571 1.586 1.542 1.600 8,479,060 1.5674 2.83%
1995-02-07 0 5.300 5.300 5.350 5.200 5.650 3,576,005 19,367,067 5.4158 1.542 1.542 1.557 1.513 1.644 12,289,705 1.5759 -1.85%
1995-02-06 0 5.400 5.400 5.450 5.150 5.450 3,371,200 17,802,960 5.2809 1.571 1.571 1.586 1.499 1.586 11,585,849 1.5366 4.85%
1995-02-03 0 5.150 4.950 5.150 5.000 5.200 580,493 2,932,462 5.0517 1.499 1.440 1.499 1.455 1.513 1,994,988 1.4699 -1.90%
1995-01-30 0 5.250 5.200 5.250 5.050 5.250 161,353 828,330 5.1337 1.528 1.513 1.528 1.469 1.528 554,524 1.4938 2.94%
1995-01-27 0 5.100 5.100 5.150 5.050 5.150 702,400 3,571,280 5.0844 1.484 1.484 1.499 1.469 1.499 2,413,948 1.4794 0.00%
1995-01-26 0 5.100 5.100 5.150 4.950 5.200 1,385,800 6,941,080 5.0087 1.484 1.484 1.499 1.440 1.513 4,762,598 1.4574 -1.92%
1995-01-25 0 5.200 5.200 5.250 5.100 5.200 451,200 2,326,720 5.1567 1.513 1.513 1.528 1.484 1.513 1,550,645 1.5005 4.00%
1995-01-24 0 5.000 4.975 5.000 4.850 5.000 507,200 2,493,760 4.9167 1.455 1.448 1.455 1.411 1.455 1,743,101 1.4306 2.56%
1995-01-23 0 4.875 4.875 4.900 4.850 5.000 1,992,000 9,799,340 4.9193 1.419 1.419 1.426 1.411 1.455 6,845,934 1.4314 -5.34%
1995-01-20 0 5.150 5.150 5.200 5.000 5.200 428,800 2,193,360 5.1151 1.499 1.499 1.513 1.455 1.513 1,473,663 1.4884 -2.83%
1995-01-19 0 5.300 5.150 5.300 5.150 5.300 596,000 3,107,160 5.2134 1.542 1.499 1.542 1.499 1.542 2,048,281 1.5170 0.95%
1995-01-18 0 5.250 5.200 5.300 5.200 5.300 176,800 926,920 5.2428 1.528 1.513 1.542 1.513 1.542 607,611 1.5255 -1.87%
1995-01-17 0 5.350 5.350 5.400 5.150 5.350 847,200 4,451,280 5.2541 1.557 1.557 1.571 1.499 1.557 2,911,584 1.5288 3.88%
1995-01-16 0 5.150 5.150 5.200 5.050 5.200 1,470,400 7,577,960 5.1537 1.499 1.499 1.513 1.469 1.513 5,053,344 1.4996 1.98%
1995-01-13 0 5.050 5.000 5.050 4.925 5.050 1,613,600 8,029,280 4.9760 1.469 1.455 1.469 1.433 1.469 5,545,481 1.4479 1.00%
1995-01-12 0 5.000 5.000 5.050 5.000 5.200 1,898,400 9,618,680 5.0667 1.455 1.455 1.469 1.455 1.513 6,524,257 1.4743 1.01%
1995-01-11 0 4.950 4.950 5.050 4.950 5.250 977,600 5,019,220 5.1342 1.440 1.440 1.469 1.440 1.528 3,359,731 1.4939 -1.98%
1995-01-10 0 5.050 5.000 5.050 4.800 5.050 1,032,000 5,054,920 4.8982 1.469 1.455 1.469 1.397 1.469 3,546,689 1.4253 3.06%
1995-01-09 0 4.900 4.850 4.900 4.800 4.900 1,311,254 6,361,457 4.8514 1.426 1.411 1.426 1.397 1.426 4,506,405 1.4116 -2.00%
1995-01-06 0 5.000 4.975 5.000 4.925 5.150 560,000 2,809,340 5.0167 1.455 1.448 1.455 1.433 1.499 1,924,560 1.4597 -4.21%
1995-01-05 0 5.300 5.250 5.300 5.300 5.400 728,000 3,881,600 5.3319 1.519 1.505 1.519 1.519 1.548 2,540,271 1.5280 -0.93%
1995-01-04 0 5.350 5.350 5.400 5.250 5.400 707,200 3,747,520 5.2991 1.533 1.533 1.548 1.505 1.548 2,467,692 1.5186 0.00%
1995-01-03 0 5.350 5.300 5.350 5.350 5.500 480,867 2,598,062 5.4029 1.533 1.519 1.533 1.533 1.576 1,677,929 1.5484 -3.60%
1994-12-30 0 5.550 5.550 5.600 5.350 5.600 1,410,400 7,796,840 5.5281 1.591 1.591 1.605 1.533 1.605 4,921,427 1.5843 1.83%
1994-12-29 0 5.450 5.350 5.400 5.400 5.650 1,435,200 7,858,040 5.4752 1.562 1.533 1.548 1.548 1.619 5,007,963 1.5691 -5.22%
1994-12-28 0 5.750 5.700 5.750 5.750 5.900 605,600 3,513,820 5.8022 1.648 1.634 1.648 1.648 1.691 2,113,171 1.6628 -2.54%
1994-12-23 0 5.900 5.900 5.950 5.900 5.950 252,000 1,496,520 5.9386 1.691 1.691 1.705 1.691 1.705 879,325 1.7019 -1.67%
1994-12-22 0 6.000 5.950 6.050 5.950 6.050 569,600 3,421,000 6.0060 1.720 1.705 1.734 1.705 1.734 1,987,553 1.7212 -0.83%
1994-12-21 0 6.050 6.000 6.050 5.950 6.100 220,000 1,318,280 5.9922 1.734 1.720 1.734 1.705 1.748 767,664 1.7173 -0.82%
1994-12-20 0 6.100 5.950 6.150 5.800 6.100 393,400 2,328,570 5.9191 1.748 1.705 1.762 1.662 1.748 1,372,724 1.6963 1.67%
1994-12-19 0 6.000 5.950 6.000 5.950 6.200 749,600 4,558,040 6.0806 1.720 1.705 1.720 1.705 1.777 2,615,642 1.7426 -1.64%
1994-12-16 0 6.100 6.050 6.100 6.000 6.100 1,290,800 7,795,820 6.0395 1.748 1.734 1.748 1.720 1.748 4,504,096 1.7308 -0.81%
1994-12-15 0 6.150 6.100 6.150 6.050 6.250 1,554,000 9,547,740 6.1440 1.762 1.748 1.762 1.734 1.791 5,422,502 1.7608 2.50%
1994-12-14 0 6.000 6.000 6.050 5.800 6.050 1,216,800 7,258,280 5.9651 1.720 1.720 1.734 1.662 1.734 4,245,882 1.7095 1.69%
1994-12-13 0 5.900 5.850 5.950 5.600 5.950 463,200 2,684,480 5.7955 1.691 1.677 1.705 1.605 1.705 1,616,283 1.6609 2.61%
1994-12-12 0 5.750 5.650 5.750 5.550 5.850 1,579,200 8,951,240 5.6682 1.648 1.619 1.648 1.591 1.677 5,510,435 1.6244 0.88%
1994-12-09 0 5.700 5.650 5.700 5.500 5.750 1,397,200 7,856,960 5.6234 1.634 1.619 1.634 1.576 1.648 4,875,367 1.6116 -5.79%
1994-12-08 0 6.050 6.000 6.150 5.900 6.150 452,800 2,741,080 6.0536 1.734 1.720 1.762 1.691 1.762 1,579,993 1.7349 -3.20%
1994-12-07 0 6.250 6.200 6.250 6.100 6.350 724,400 4,521,440 6.2416 1.791 1.777 1.791 1.748 1.820 2,527,710 1.7887 0.81%
1994-12-06 0 6.200 6.100 6.150 6.100 6.250 1,032,000 6,397,600 6.1992 1.777 1.748 1.762 1.748 1.791 3,601,044 1.7766 -2.36%
1994-12-05 0 6.350 6.350 6.400 6.350 6.450 907,800 5,801,040 6.3902 1.820 1.820 1.834 1.820 1.848 3,167,662 1.8313 0.79%
1994-12-02 0 6.300 6.250 6.400 6.200 6.500 1,259,200 7,925,480 6.2941 1.805 1.791 1.834 1.777 1.863 4,393,832 1.8038 -5.26%
1994-12-01 0 6.650 6.600 6.700 6.500 6.700 600,800 3,983,840 6.6309 1.906 1.891 1.920 1.863 1.920 2,096,422 1.9003 0.76%
1994-11-30 0 6.600 6.600 6.650 6.450 6.700 951,400 6,226,720 6.5448 1.891 1.891 1.906 1.848 1.920 3,319,800 1.8756 -2.94%
1994-11-29 0 6.800 6.650 6.800 6.650 6.800 734,400 4,886,680 6.6540 1.949 1.906 1.949 1.906 1.949 2,562,603 1.9069 2.26%
1994-11-28 0 6.650 6.600 6.700 6.600 6.850 544,800 3,640,760 6.6827 1.906 1.891 1.920 1.891 1.963 1,901,016 1.9152 -1.48%
1994-11-25 0 6.750 6.750 6.800 6.700 6.800 555,200 3,751,560 6.7571 1.934 1.934 1.949 1.920 1.949 1,937,306 1.9365 -1.46%
1994-11-24 0 6.850 6.800 6.850 6.750 6.900 1,119,600 7,665,680 6.8468 1.963 1.949 1.963 1.934 1.977 3,906,714 1.9622 1.48%
1994-11-23 0 6.750 6.700 6.750 6.500 6.800 2,262,400 14,998,640 6.6295 1.934 1.920 1.934 1.863 1.949 7,894,382 1.8999 -3.57%
1994-11-22 0 7.000 6.900 7.000 6.900 7.200 1,748,000 12,294,080 7.0332 2.006 1.977 2.006 1.977 2.063 6,099,443 2.0156 -5.41%
1994-11-21 0 7.400 7.350 7.400 7.350 7.500 1,283,649 9,478,108 7.3837 2.121 2.106 2.121 2.106 2.149 4,479,144 2.1161 -1.33%
1994-11-18 0 7.500 7.450 7.500 7.450 7.500 1,504,000 11,230,320 7.4670 2.149 2.135 2.149 2.135 2.149 5,248,033 2.1399 -1.32%
1994-11-17 0 7.600 7.600 7.650 7.550 7.700 4,590,000 34,951,520 7.6147 2.178 2.178 2.192 2.164 2.207 16,016,271 2.1823 0.66%
1994-11-16 0 7.550 7.550 7.600 7.450 7.600 3,772,000 28,347,080 7.5151 2.164 2.164 2.178 2.135 2.178 13,161,955 2.1537 2.72%
1994-11-15 0 7.350 7.300 7.400 7.300 7.400 1,756,800 12,879,360 7.3311 2.106 2.092 2.121 2.092 2.121 6,130,149 2.1010 0.68%
1994-11-14 0 7.300 7.200 7.300 7.250 7.300 481,600 3,497,880 7.2630 2.092 2.063 2.092 2.078 2.092 1,680,487 2.0815 -1.35%
1994-11-11 0 7.400 7.300 7.400 7.300 7.450 1,404,800 10,357,920 7.3732 2.121 2.092 2.121 2.092 2.135 4,901,886 2.1130 0.68%
1994-11-10 0 7.350 7.250 7.350 7.200 7.350 1,446,800 10,585,160 7.3163 2.106 2.078 2.106 2.063 2.106 5,048,440 2.0967 0.00%
1994-11-09 0 7.350 7.300 7.350 7.150 7.350 1,212,800 8,788,120 7.2461 2.106 2.092 2.106 2.049 2.106 4,231,925 2.0766 0.00%
1994-11-08 0 7.350 7.300 7.350 7.300 7.450 2,544,000 18,717,760 7.3576 2.106 2.092 2.106 2.092 2.135 8,876,992 2.1086 -1.34%
1994-11-07 0 7.450 7.400 7.450 7.300 7.550 3,598,400 26,622,000 7.3983 2.135 2.121 2.135 2.092 2.164 12,556,198 2.1202 -0.67%
1994-11-04 0 7.500 7.400 7.500 7.350 7.700 3,560,800 26,578,920 7.4643 2.149 2.121 2.149 2.106 2.207 12,424,997 2.1391 -0.66%
1994-11-03 0 7.550 7.500 7.550 7.500 7.600 2,093,600 15,767,280 7.5312 2.164 2.149 2.164 2.149 2.178 7,305,374 2.1583 0.67%
1994-11-02 0 7.500 7.450 7.500 7.400 7.550 1,175,600 8,823,600 7.5056 2.149 2.135 2.149 2.121 2.164 4,102,119 2.1510 -0.66%
1994-11-01 0 7.550 7.500 7.550 7.500 7.750 2,037,600 15,561,080 7.6370 2.164 2.149 2.164 2.149 2.221 7,109,968 2.1886 -1.95%
1994-10-31 0 7.700 7.650 7.700 7.500 7.750 6,078,800 46,312,680 7.6187 2.207 2.192 2.207 2.149 2.221 21,211,265 2.1834 3.36%
1994-10-28 0 7.450 7.450 7.500 7.250 7.500 2,020,800 14,906,840 7.3767 2.135 2.135 2.149 2.078 2.149 7,051,347 2.1140 4.20%
1994-10-27 0 7.150 7.150 7.200 7.050 7.250 1,104,200 7,935,040 7.1862 2.049 2.049 2.063 2.020 2.078 3,852,977 2.0595 3.62%
1994-10-26 0 6.900 6.850 6.900 6.850 7.100 715,200 5,016,200 7.0137 1.977 1.963 1.977 1.963 2.035 2,495,607 2.0100 -1.43%
1994-10-25 0 7.000 6.950 7.050 7.000 7.150 1,391,531 9,892,427 7.1090 2.006 1.992 2.020 2.006 2.049 4,855,586 2.0373 -0.71%
1994-10-24 0 7.050 7.000 7.050 6.850 7.150 1,071,610 7,541,409 7.0375 2.020 2.006 2.020 1.963 2.049 3,739,258 2.0168 0.71%
1994-10-21 0 7.000 6.950 7.000 6.900 7.000 632,000 4,408,680 6.9758 2.006 1.992 2.006 1.977 2.006 2,205,290 1.9991 -1.41%
1994-10-20 0 7.100 7.050 7.100 6.950 7.100 435,000 3,070,970 7.0597 2.035 2.020 2.035 1.992 2.035 1,517,882 2.0232 2.16%
1994-10-19 0 6.950 6.950 7.000 6.900 7.000 814,010 5,662,808 6.9567 1.992 1.992 2.006 1.977 2.006 2,840,393 1.9937 -0.71%
1994-10-18 0 7.000 7.000 7.050 7.000 7.100 749,600 5,271,680 7.0327 2.006 2.006 2.020 2.006 2.035 2,615,642 2.0154 -0.71%
1994-10-17 0 7.050 7.000 7.050 7.000 7.200 1,957,600 13,842,080 7.0709 2.020 2.006 2.020 2.006 2.063 6,830,817 2.0264 -2.76%
1994-10-14 0 7.250 7.250 7.300 7.250 7.500 3,597,429 26,373,456 7.3312 2.078 2.078 2.092 2.078 2.149 12,552,810 2.1010 0.69%
1994-10-12 0 7.200 7.150 7.200 7.200 7.300 1,951,200 14,070,840 7.2114 2.063 2.049 2.063 2.063 2.092 6,808,485 2.0667 0.70%
1994-10-11 0 7.150 7.100 7.150 7.050 7.200 551,200 3,933,560 7.1364 2.049 2.035 2.049 2.020 2.063 1,923,348 2.0452 0.70%
1994-10-10 0 7.100 7.050 7.100 7.000 7.100 637,200 4,474,060 7.0214 2.035 2.020 2.035 2.006 2.035 2,223,435 2.0122 0.71%
1994-10-07 0 7.050 7.000 7.050 7.000 7.150 3,126,600 22,007,420 7.0388 2.020 2.006 2.020 2.006 2.049 10,909,907 2.0172 0.00%
1994-10-06 0 7.050 7.000 7.050 7.000 7.150 1,720,800 12,111,880 7.0385 2.020 2.006 2.020 2.006 2.049 6,004,531 2.0171 -0.70%
1994-10-05 0 7.100 7.100 7.150 7.100 7.250 1,673,907 12,012,238 7.1762 2.035 2.035 2.049 2.035 2.078 5,840,904 2.0566 -3.40%
1994-10-04 0 7.350 7.300 7.350 7.200 7.400 2,907,200 21,317,360 7.3326 2.106 2.092 2.106 2.063 2.121 10,144,336 2.1014 2.08%
1994-10-03 0 7.200 7.200 7.250 7.100 7.450 1,100,000 7,971,480 7.2468 2.063 2.063 2.078 2.035 2.135 3,838,322 2.0768 -2.37%
1994-09-30 0 7.375 7.350 7.375 7.325 7.425 1,388,800 10,215,880 7.3559 2.114 2.106 2.114 2.099 2.128 4,846,056 2.1081 -1.01%
1994-09-29 0 7.450 - 7.450 7.450 7.600 1,619,200 12,188,420 7.5274 2.135 - 2.135 2.135 2.178 5,650,010 2.1572 -0.67%
1994-09-28 0 7.500 7.500 7.525 7.500 7.650 1,102,769 8,347,811 7.5699 2.149 2.149 2.157 2.149 2.192 3,847,984 2.1694 -0.33%
1994-09-27 0 7.525 7.525 7.550 7.500 7.600 951,200 7,166,200 7.5339 2.157 2.157 2.164 2.149 2.178 3,319,102 2.1591 -0.66%
1994-09-26 0 7.575 7.550 7.600 7.550 7.725 657,600 5,014,380 7.6253 2.171 2.164 2.178 2.164 2.214 2,294,619 2.1853 -0.33%
1994-09-23 0 7.600 7.575 7.600 7.600 7.750 1,449,600 11,136,480 7.6825 2.178 2.171 2.178 2.178 2.221 5,058,211 2.2017 -2.25%
1994-09-22 0 7.775 7.750 7.775 7.725 7.950 1,239,200 9,658,840 7.7944 2.228 2.221 2.228 2.214 2.278 4,324,044 2.2338 -2.51%
1994-09-20 0 7.975 7.950 7.975 7.925 8.100 1,859,200 14,896,880 8.0125 2.286 2.278 2.286 2.271 2.321 6,487,462 2.2963 -0.62%
1994-09-19 0 8.475 8.475 8.500 8.400 8.600 2,709,400 23,033,570 8.5014 2.300 2.300 2.307 2.279 2.334 9,984,275 2.3070 0.00%
1994-09-16 0 8.475 8.450 8.500 8.425 8.500 1,808,000 15,286,440 8.4549 2.300 2.293 2.307 2.286 2.307 6,662,570 2.2944 1.50%
1994-09-15 0 8.350 8.325 8.350 8.300 8.425 1,535,753 12,856,219 8.3713 2.266 2.259 2.266 2.252 2.286 5,659,327 2.2717 0.00%
1994-09-14 0 8.350 8.325 8.350 8.350 8.550 2,176,980 18,485,525 8.4914 2.266 2.259 2.266 2.266 2.320 8,022,280 2.3043 -1.47%
1994-09-13 0 8.475 8.475 8.500 8.400 8.500 2,611,198 22,076,444 8.4545 2.300 2.300 2.307 2.279 2.307 9,622,395 2.2943 0.00%
1994-09-12 0 8.475 8.475 8.525 8.350 8.600 3,450,400 29,141,840 8.4459 2.300 2.300 2.313 2.266 2.334 12,714,897 2.2919 -2.02%
1994-09-09 0 8.650 8.625 8.650 8.525 8.750 6,785,200 58,486,250 8.6197 2.347 2.341 2.347 2.313 2.374 25,003,802 2.3391 1.47%
1994-09-08 0 8.525 8.525 8.550 8.300 8.625 9,064,000 76,620,200 8.4532 2.313 2.313 2.320 2.252 2.341 33,401,294 2.2939 2.10%
1994-09-07 0 8.350 8.325 8.350 8.150 8.350 6,156,000 50,794,700 8.2513 2.266 2.259 2.266 2.212 2.266 22,685,168 2.2391 3.09%
1994-09-06 0 8.100 8.075 8.100 8.050 8.200 1,300,400 10,532,560 8.0995 2.198 2.191 2.198 2.185 2.225 4,792,039 2.1979 -0.92%
1994-09-05 0 8.175 8.125 8.150 8.125 8.250 3,955,753 32,359,129 8.1803 2.218 2.205 2.212 2.205 2.239 14,577,148 2.2199 1.55%
1994-09-02 0 8.050 8.025 8.050 8.000 8.100 4,023,200 32,400,580 8.0534 2.185 2.178 2.185 2.171 2.198 14,825,693 2.1854 0.63%
1994-09-01 0 8.000 7.975 8.025 7.950 8.250 16,851,200 132,894,560 7.8864 2.171 2.164 2.178 2.157 2.239 62,097,515 2.1401 0.31%
1994-08-31 0 7.975 7.975 8.000 7.900 8.050 4,378,800 34,936,340 7.9785 2.164 2.164 2.171 2.144 2.185 16,136,097 2.1651 0.95%
1994-08-30 0 7.900 7.875 7.900 7.850 7.925 1,153,600 9,096,120 7.8850 2.144 2.137 2.144 2.130 2.151 4,251,074 2.1397 0.96%
1994-08-26 0 7.825 7.800 7.825 7.700 7.900 1,548,000 12,055,840 7.7880 2.123 2.117 2.123 2.090 2.144 5,704,457 2.1134 1.62%
1994-08-25 0 7.700 7.675 7.725 7.675 7.750 1,902,953 14,677,600 7.7131 2.090 2.083 2.096 2.083 2.103 7,012,477 2.0931 0.98%
1994-08-24 0 7.625 7.600 7.650 7.450 7.650 1,347,200 10,218,740 7.5852 2.069 2.062 2.076 2.022 2.076 4,964,499 2.0584 0.66%
1994-08-23 0 7.575 7.525 7.600 7.575 7.825 947,200 7,313,180 7.7208 2.056 2.042 2.062 2.056 2.123 3,490,479 2.0952 -2.88%
1994-08-22 0 7.800 7.775 7.800 7.650 7.800 927,200 7,185,480 7.7497 2.117 2.110 2.117 2.076 2.117 3,416,778 2.1030 1.96%
1994-08-19 0 7.650 7.650 7.675 7.650 7.750 3,018,400 23,211,380 7.6900 2.076 2.076 2.083 2.076 2.103 11,122,955 2.0868 -1.29%
1994-08-18 0 7.750 7.725 7.750 7.750 7.900 4,347,200 33,793,420 7.7736 2.103 2.096 2.103 2.103 2.144 16,019,650 2.1095 -0.64%
1994-08-17 0 7.800 7.775 7.800 7.750 7.900 4,207,200 32,825,860 7.8023 2.117 2.110 2.117 2.103 2.144 15,503,743 2.1173 0.65%
1994-08-16 0 7.750 7.750 7.775 7.700 7.900 924,000 7,176,180 7.7664 2.103 2.103 2.110 2.090 2.144 3,404,986 2.1076 -0.96%
1994-08-15 0 7.825 7.800 7.825 7.800 7.875 1,094,800 8,572,740 7.8304 2.123 2.117 2.123 2.117 2.137 4,034,393 2.1249 -0.63%
1994-08-12 0 7.875 7.850 7.900 7.800 7.900 1,497,200 11,733,340 7.8369 2.137 2.130 2.144 2.117 2.144 5,517,257 2.1267 -0.94%
1994-08-11 0 7.950 7.925 7.950 7.750 7.950 4,207,200 33,232,160 7.8989 2.157 2.151 2.157 2.103 2.157 15,503,743 2.1435 1.92%
1994-08-10 0 7.800 7.775 7.800 7.775 7.925 3,983,200 31,200,920 7.8331 2.117 2.110 2.117 2.110 2.151 14,678,291 2.1257 1.63%
1994-08-09 0 7.675 7.650 7.700 7.650 7.875 1,150,000 8,908,600 7.7466 2.083 2.076 2.090 2.076 2.137 4,237,808 2.1022 -2.23%
1994-08-08 0 7.850 7.825 7.850 7.850 7.950 2,140,000 16,887,200 7.8912 2.130 2.123 2.130 2.130 2.157 7,886,007 2.1414 -1.26%
1994-08-05 0 7.950 7.925 7.975 7.925 8.050 3,161,600 25,289,920 7.9991 2.157 2.151 2.164 2.151 2.185 11,650,654 2.1707 -0.63%
1994-08-04 0 8.000 7.975 8.000 7.950 8.175 10,285,600 82,923,920 8.0621 2.171 2.164 2.171 2.157 2.218 37,902,951 2.1878 1.27%
1994-08-03 0 7.900 7.875 7.900 7.850 8.050 2,872,000 22,830,660 7.9494 2.144 2.137 2.144 2.130 2.185 10,583,464 2.1572 -1.25%
1994-08-02 0 8.000 7.950 8.000 7.875 8.025 2,106,800 16,779,380 7.9644 2.171 2.157 2.171 2.137 2.178 7,763,663 2.1613 0.31%
1994-08-01 0 7.975 7.950 7.975 7.800 8.000 2,402,000 19,019,080 7.9180 2.164 2.157 2.164 2.117 2.171 8,851,490 2.1487 3.57%
1994-07-29 0 7.700 7.700 7.750 7.700 7.950 1,030,936 8,042,207 7.8009 2.090 2.090 2.103 2.090 2.157 3,799,051 2.1169 -1.91%
1994-07-28 0 7.850 7.800 7.850 7.550 7.875 1,929,600 14,961,520 7.7537 2.130 2.117 2.130 2.049 2.137 7,110,673 2.1041 3.97%
1994-07-27 0 7.550 7.525 7.575 7.350 7.600 1,671,600 12,550,440 7.5080 2.049 2.042 2.056 1.995 2.062 6,159,930 2.0374 3.42%
1994-07-26 0 7.300 7.250 7.300 7.200 7.300 334,400 2,424,160 7.2493 1.981 1.967 1.981 1.954 1.981 1,232,281 1.9672 0.69%
1994-07-25 0 7.250 7.250 7.275 7.250 7.325 141,200 1,024,920 7.2586 1.967 1.967 1.974 1.967 1.988 520,329 1.9698 -0.68%
1994-07-22 0 7.300 7.275 7.300 7.275 7.325 788,800 5,748,700 7.2879 1.981 1.974 1.981 1.974 1.988 2,906,767 1.9777 0.69%
1994-07-21 0 7.250 7.225 7.275 7.175 7.275 735,200 5,311,360 7.2244 1.967 1.961 1.974 1.947 1.974 2,709,249 1.9605 -1.02%
1994-07-20 0 7.325 7.300 7.325 7.200 7.375 1,594,400 11,627,340 7.2926 1.988 1.981 1.988 1.954 2.001 5,875,444 1.9790 3.17%
1994-07-19 0 7.100 7.075 7.100 6.900 7.150 1,229,600 8,688,880 7.0664 1.927 1.920 1.927 1.872 1.940 4,531,138 1.9176 2.16%
1994-07-18 0 6.950 6.900 6.950 6.925 7.200 1,262,400 8,875,540 7.0307 1.886 1.872 1.886 1.879 1.954 4,652,007 1.9079 -3.47%
1994-07-15 0 7.200 7.125 7.200 7.100 7.300 2,252,000 16,114,140 7.1555 1.954 1.933 1.954 1.927 1.981 8,298,733 1.9418 3.97%
1994-07-14 0 6.925 6.875 6.950 6.925 7.275 856,400 6,115,220 7.1406 1.879 1.866 1.886 1.879 1.974 3,155,877 1.9377 -1.42%
1994-07-13 0 7.025 7.000 7.100 6.900 7.050 1,206,400 8,399,100 6.9621 1.906 1.900 1.927 1.872 1.913 4,445,644 1.8893 3.31%
1994-07-12 0 6.800 6.800 6.825 6.775 6.900 1,639,877 11,163,648 6.8076 1.845 1.845 1.852 1.839 1.872 6,043,029 1.8474 0.74%
1994-07-11 0 6.750 6.750 6.775 6.750 6.900 527,200 3,589,520 6.8086 1.832 1.832 1.839 1.832 1.872 1,942,758 1.8476 -2.17%
1994-07-08 0 6.900 6.900 6.925 6.850 7.000 164,000 1,138,760 6.9437 1.872 1.872 1.879 1.859 1.900 604,348 1.8843 -1.43%
1994-07-07 0 7.000 6.950 7.000 6.900 7.000 470,400 3,278,300 6.9692 1.900 1.886 1.900 1.872 1.900 1,733,448 1.8912 -0.71%
1994-07-06 0 7.050 7.050 7.075 7.050 7.125 1,908,000 13,497,760 7.0743 1.913 1.913 1.920 1.913 1.933 7,031,075 1.9197 -0.70%
1994-07-05 0 7.100 7.100 7.125 7.000 7.150 962,400 6,822,900 7.0895 1.927 1.927 1.933 1.900 1.940 3,546,492 1.9238 1.43%
1994-07-04 0 7.000 7.000 7.050 7.000 7.125 198,400 1,402,640 7.0698 1.900 1.900 1.913 1.900 1.933 731,114 1.9185 -1.75%
1994-07-01 0 7.125 7.100 7.125 7.100 7.200 141,200 1,008,680 7.1436 1.933 1.927 1.933 1.927 1.954 520,329 1.9385 -1.72%
1994-06-30 0 7.250 7.200 7.300 7.250 7.450 730,000 5,348,620 7.3269 1.967 1.954 1.981 1.967 2.022 2,690,087 1.9883 1.40%
1994-06-29 0 7.150 7.100 7.150 7.100 7.150 566,400 4,036,760 7.1270 1.940 1.927 1.940 1.927 1.940 2,087,212 1.9340 -0.69%
1994-06-28 0 7.200 7.200 7.250 7.200 7.400 791,200 5,788,520 7.3161 1.954 1.954 1.967 1.954 2.008 2,915,612 1.9854 -0.69%
1994-06-27 0 7.250 7.250 7.300 7.200 7.400 664,800 4,842,520 7.2842 1.967 1.967 1.981 1.954 2.008 2,449,821 1.9767 -3.33%
1994-06-24 0 7.500 7.500 7.550 7.500 7.750 1,894,400 14,463,560 7.6349 2.035 2.035 2.049 2.035 2.103 6,980,959 2.0719 -3.23%
1994-06-23 0 7.750 7.750 7.800 7.650 7.800 1,739,200 13,385,800 7.6965 2.103 2.103 2.117 2.076 2.117 6,409,039 2.0886 1.31%
1994-06-22 0 7.650 7.650 7.700 7.450 7.750 1,155,200 8,833,280 7.6465 2.076 2.076 2.090 2.022 2.103 4,256,970 2.0750 2.68%
1994-06-21 0 7.450 7.400 7.450 7.400 7.650 1,515,200 11,397,440 7.5221 2.022 2.008 2.022 2.008 2.076 5,583,588 2.0412 -4.49%
1994-06-20 0 7.800 7.700 7.800 7.600 7.800 1,736,800 13,376,820 7.7020 2.117 2.090 2.117 2.062 2.117 6,400,195 2.0901 1.30%
1994-06-17 0 7.700 7.700 7.850 7.550 7.700 2,356,800 17,949,200 7.6159 2.090 2.090 2.130 2.049 2.090 8,684,926 2.0667 0.00%
1994-06-16 0 7.700 7.700 7.800 7.700 8.000 647,600 5,056,120 7.8075 2.090 2.090 2.117 2.090 2.171 2,386,438 2.1187 -2.53%
1994-06-15 0 7.900 7.900 7.950 7.800 8.000 615,600 4,863,720 7.9008 2.144 2.144 2.157 2.117 2.171 2,268,517 2.1440 0.64%
1994-06-10 0 7.850 7.800 7.850 7.700 8.000 1,464,400 11,430,620 7.8057 2.130 2.117 2.130 2.090 2.171 5,396,387 2.1182 -2.48%
1994-06-09 0 8.050 8.000 8.050 8.000 8.150 514,000 4,159,600 8.0926 2.185 2.171 2.185 2.171 2.212 1,894,116 2.1961 -1.23%
1994-06-08 0 8.150 8.100 8.150 8.100 8.250 1,430,400 11,703,200 8.1818 2.212 2.198 2.212 2.198 2.239 5,271,096 2.2203 0.00%
1994-06-07 0 8.150 8.100 8.150 8.050 8.250 999,400 8,193,240 8.1982 2.212 2.198 2.212 2.185 2.239 3,682,839 2.2247 0.00%
1994-06-06 0 8.150 8.150 8.200 8.100 8.250 793,600 6,454,920 8.1337 2.212 2.212 2.225 2.198 2.239 2,924,456 2.2072 1.87%
1994-06-03 0 8.000 8.000 8.100 7.900 8.100 1,641,200 13,107,680 7.9866 2.171 2.171 2.198 2.144 2.198 6,047,904 2.1673 0.00%
1994-06-02 0 8.000 7.950 8.000 7.950 8.150 873,000 6,992,490 8.0097 2.171 2.157 2.171 2.157 2.212 3,217,049 2.1736 -3.03%
1994-06-01 0 8.250 8.250 8.300 8.200 8.300 2,496,800 20,652,120 8.2714 2.239 2.239 2.252 2.225 2.252 9,200,833 2.2446 0.61%
1994-05-31 0 8.200 8.200 8.250 8.100 8.300 1,180,000 9,661,380 8.1876 2.225 2.225 2.239 2.198 2.252 4,348,359 2.2218 0.61%
1994-05-30 0 8.150 8.100 8.200 8.100 8.250 1,004,000 8,171,280 8.1387 2.212 2.198 2.225 2.198 2.239 3,699,790 2.2086 -1.21%
1994-05-27 0 8.250 8.200 8.250 8.100 8.300 2,031,600 16,640,700 8.1909 2.239 2.225 2.239 2.198 2.252 7,486,548 2.2227 1.23%
1994-05-26 0 8.150 8.150 8.250 8.100 8.550 1,814,400 15,276,800 8.4198 2.212 2.212 2.239 2.198 2.320 6,686,155 2.2848 -2.98%
1994-05-25 0 8.400 8.400 8.450 8.400 8.650 2,299,400 19,512,880 8.4861 2.279 2.279 2.293 2.279 2.347 8,473,404 2.3028 1.20%
1994-05-24 0 8.300 8.200 8.300 8.150 8.300 1,661,506 13,684,448 8.2362 2.252 2.225 2.252 2.212 2.252 6,122,733 2.2350 0.00%
1994-05-23 0 8.300 8.300 8.350 8.250 8.400 2,040,400 16,955,940 8.3101 2.252 2.252 2.266 2.239 2.279 7,518,976 2.2551 0.00%
1994-05-20 0 8.300 8.250 8.300 8.250 8.650 6,538,739 55,236,600 8.4476 2.252 2.239 2.252 2.239 2.347 24,095,580 2.2924 0.61%
1994-05-19 0 8.250 8.200 8.250 8.000 8.250 5,721,524 46,627,120 8.1494 2.239 2.225 2.239 2.171 2.239 21,084,102 2.2115 1.23%
1994-05-18 0 8.150 8.150 8.200 8.050 8.250 7,769,992 63,466,917 8.1682 2.212 2.212 2.225 2.185 2.239 28,632,809 2.2166 4.49%
1994-05-17 0 7.800 7.800 7.850 7.800 8.050 4,144,184 32,901,568 7.9392 2.117 2.117 2.130 2.117 2.185 15,271,525 2.1544 -2.50%
1994-05-16 0 8.000 7.950 8.050 7.800 8.050 2,100,800 16,645,760 7.9235 2.171 2.157 2.185 2.117 2.185 7,741,553 2.1502 1.27%
1994-05-13 0 7.900 7.850 7.950 7.800 7.950 828,800 6,523,480 7.8710 2.144 2.130 2.157 2.117 2.157 3,054,169 2.1359 1.94%
1994-05-12 0 7.750 7.750 7.850 7.700 7.900 1,447,000 11,291,580 7.8034 2.103 2.103 2.130 2.090 2.144 5,332,267 2.1176 0.00%
1994-05-11 0 7.750 7.700 7.750 7.550 8.050 3,573,446 28,212,254 7.8950 2.103 2.090 2.103 2.049 2.185 13,168,327 2.1424 3.33%
1994-05-10 0 7.500 7.450 7.650 7.100 7.550 965,200 7,012,200 7.2650 2.035 2.022 2.076 1.927 2.049 3,556,810 1.9715 4.17%
1994-05-09 0 7.200 7.200 7.350 6.900 7.350 1,388,800 9,789,280 7.0487 1.954 1.954 1.995 1.872 1.995 5,117,798 1.9128 2.13%
1994-05-06 0 7.050 7.050 7.100 6.800 7.150 945,668 6,649,979 7.0320 1.913 1.913 1.927 1.845 1.940 3,484,834 1.9083 5.22%
1994-05-05 0 6.700 6.650 6.700 6.600 6.750 625,000 4,161,710 6.6587 1.818 1.805 1.818 1.791 1.832 2,303,156 1.8070 0.75%
1994-05-04 0 6.650 6.600 6.650 6.600 6.800 902,400 6,072,520 6.7293 1.805 1.791 1.805 1.791 1.845 3,325,389 1.8261 -3.62%
1994-05-03 0 6.900 6.900 6.950 6.700 6.950 1,488,800 10,195,160 6.8479 1.872 1.872 1.886 1.818 1.886 5,486,303 1.8583 0.00%
1994-05-02 0 6.900 6.900 7.000 6.900 7.200 1,266,400 8,948,160 7.0658 1.872 1.872 1.900 1.872 1.954 4,666,747 1.9174 -4.17%
1994-04-29 0 7.200 7.150 7.250 7.200 7.450 1,139,200 8,319,520 7.3029 1.954 1.940 1.967 1.954 2.022 4,198,009 1.9818 -1.37%
1994-04-28 0 7.300 7.300 7.350 7.100 7.350 672,800 4,898,240 7.2804 1.981 1.981 1.995 1.927 1.995 2,479,302 1.9757 2.10%
1994-04-27 0 7.150 7.150 7.200 7.100 7.250 1,435,200 10,275,920 7.1599 1.940 1.940 1.954 1.927 1.967 5,288,784 1.9430 0.70%
1994-04-26 0 7.100 7.100 7.150 7.100 7.250 940,800 6,741,880 7.1661 1.927 1.927 1.940 1.927 1.967 3,466,895 1.9446 0.00%
1994-04-25 0 7.100 7.100 7.150 6.950 7.100 1,362,000 9,567,660 7.0247 1.927 1.927 1.940 1.886 1.927 5,019,038 1.9063 1.43%
1994-04-22 0 7.000 6.950 7.000 6.950 7.200 1,674,400 11,795,880 7.0448 1.900 1.886 1.900 1.886 1.954 6,170,248 1.9117 0.00%
1994-04-21 0 7.000 6.950 7.050 6.800 7.300 3,028,184 21,078,391 6.9607 1.900 1.886 1.913 1.845 1.981 11,159,010 1.8889 -4.11%
1994-04-20 0 7.300 7.250 7.300 7.250 7.400 2,059,200 15,056,400 7.3118 1.981 1.967 1.981 1.967 2.008 7,588,255 1.9842 -2.01%
1994-04-19 0 7.450 7.450 7.500 7.450 7.650 1,726,863 13,025,558 7.5429 2.022 2.022 2.035 2.022 2.076 6,363,577 2.0469 -4.49%
1994-04-18 0 7.800 7.800 7.850 7.550 7.800 1,334,000 10,203,880 7.6491 2.117 2.117 2.130 2.049 2.117 4,915,857 2.0757 0.00%
1994-04-15 0 7.800 7.750 7.850 7.800 8.050 1,033,600 8,182,080 7.9161 2.117 2.103 2.130 2.117 2.185 3,808,868 2.1482 -2.50%
1994-04-14 0 8.000 8.000 8.100 7.900 8.000 912,600 7,250,340 7.9447 2.171 2.171 2.198 2.144 2.171 3,362,977 2.1559 -0.62%
1994-04-13 0 8.050 8.050 8.100 8.000 8.250 1,172,000 9,450,400 8.0635 2.185 2.185 2.198 2.171 2.239 4,318,879 2.1882 -0.62%
1994-04-12 0 8.100 8.050 8.150 8.000 8.250 2,981,600 24,227,160 8.1256 2.198 2.185 2.212 2.171 2.239 10,987,345 2.2050 1.89%
1994-04-11 0 7.950 7.900 7.950 7.700 7.950 754,400 5,920,920 7.8485 2.157 2.144 2.157 2.090 2.157 2,780,002 2.1298 1.92%
1994-04-08 0 7.800 7.800 7.850 7.800 7.850 347,200 2,717,240 7.8262 2.117 2.117 2.130 2.117 2.130 1,279,449 2.1238 -0.64%
1994-04-07 0 7.850 7.800 7.900 7.850 7.950 394,000 3,109,480 7.8921 2.130 2.117 2.144 2.130 2.157 1,451,910 2.1416 -1.26%
1994-04-06 0 7.950 7.950 8.050 7.950 8.150 729,600 5,867,960 8.0427 2.157 2.157 2.185 2.157 2.212 2,688,613 2.1825 -1.24%
1994-03-31 0 8.050 7.950 8.050 7.900 8.050 1,792,000 14,320,840 7.9915 2.185 2.157 2.185 2.144 2.185 6,603,610 2.1686 -1.23%
1994-03-30 0 8.150 8.150 8.200 8.000 8.250 3,516,800 28,676,880 8.1543 2.212 2.212 2.225 2.171 2.239 12,959,584 2.2128 1.87%
1994-03-29 0 8.000 7.900 8.100 8.000 8.150 2,263,600 18,323,600 8.0949 2.171 2.144 2.198 2.171 2.212 8,341,479 2.1967 -1.84%
1994-03-28 0 8.150 8.150 8.200 8.050 8.200 2,523,263 20,548,015 8.1434 2.212 2.212 2.225 2.185 2.225 9,298,350 2.2099 1.24%
1994-03-25 0 8.050 8.050 8.100 7.500 8.300 2,920,793 23,367,831 8.0005 2.185 2.185 2.198 2.035 2.252 10,763,268 2.1711 3.87%
1994-03-24 0 7.750 7.700 7.750 7.600 8.000 1,881,200 14,504,920 7.7105 2.103 2.090 2.103 2.062 2.171 6,932,316 2.0924 1.31%
1994-03-23 0 7.650 7.650 7.700 7.200 7.800 2,969,200 22,364,100 7.5320 2.076 2.076 2.090 1.954 2.117 10,941,651 2.0439 6.25%
1994-03-22 0 7.200 7.200 7.250 7.050 7.350 2,730,984 19,731,168 7.2249 1.954 1.954 1.967 1.913 1.995 10,063,813 1.9606 0.70%
1994-03-21 0 7.150 7.100 7.150 6.950 7.250 4,578,400 32,331,380 7.0617 1.940 1.927 1.940 1.886 1.967 16,871,633 1.9163 0.70%
1994-03-18 0 7.100 7.100 7.150 6.900 7.450 3,689,095 26,249,438 7.1154 1.927 1.927 1.940 1.872 2.022 13,594,500 1.9309 -5.33%
1994-03-17 0 7.500 7.500 7.650 7.500 7.850 3,148,067 24,221,522 7.6941 2.035 2.035 2.076 2.035 2.130 11,600,784 2.0879 -3.23%
1994-03-16 0 7.750 7.700 7.750 7.700 8.150 4,133,200 32,688,480 7.9088 2.103 2.090 2.103 2.090 2.212 15,231,049 2.1462 -5.49%
1994-03-15 0 8.200 8.150 8.250 8.150 8.500 1,032,000 8,597,040 8.3305 2.225 2.212 2.239 2.212 2.307 3,802,972 2.2606 -1.80%
1994-03-14 0 8.350 8.300 8.400 8.100 8.400 1,536,800 12,684,320 8.2537 2.266 2.252 2.279 2.198 2.279 5,663,185 2.2398 -0.60%
1994-03-11 0 8.400 8.350 8.400 8.350 8.750 1,000,800 8,448,320 8.4416 2.279 2.266 2.279 2.266 2.374 3,687,998 2.2908 -3.45%
1994-03-10 0 8.700 8.650 8.700 8.650 8.900 3,662,200 32,032,230 8.7467 2.361 2.347 2.361 2.347 2.415 13,495,390 2.3736 -1.69%
1994-03-09 0 8.850 8.800 8.850 8.750 8.900 2,775,200 24,474,560 8.8190 2.402 2.388 2.402 2.374 2.415 10,226,751 2.3932 -1.12%
1994-03-08 0 8.950 8.800 8.900 8.600 8.950 6,312,200 54,870,440 8.6928 2.429 2.388 2.415 2.334 2.429 23,260,773 2.3589 4.68%
1994-03-07 0 8.550 8.450 8.550 8.500 8.750 1,928,800 16,692,120 8.6541 2.320 2.293 2.320 2.307 2.374 7,107,725 2.3484 -1.16%
1994-03-04 0 8.650 8.650 8.700 8.550 8.700 3,209,107 27,739,277 8.6439 2.347 2.347 2.361 2.320 2.361 11,825,720 2.3457 0.00%
1994-03-03 0 8.650 8.650 8.700 8.600 9.000 3,240,800 28,227,840 8.7101 2.347 2.347 2.361 2.334 2.442 11,942,510 2.3636 0.58%
1994-03-02 0 8.600 8.550 8.650 8.500 8.900 3,080,000 26,719,320 8.6751 2.334 2.320 2.347 2.307 2.415 11,349,954 2.3541 -4.97%
1994-03-01 0 9.050 9.050 9.150 8.850 9.250 3,819,448 34,638,727 9.0690 2.456 2.456 2.483 2.402 2.510 14,074,857 2.4610 0.56%
1994-02-28 0 9.000 8.950 9.050 8.600 9.050 4,990,961 44,002,196 8.8164 2.442 2.429 2.456 2.334 2.456 18,391,941 2.3925 7.14%
1994-02-25 0 8.400 8.400 8.450 8.050 8.700 5,077,839 42,301,952 8.3307 2.279 2.279 2.293 2.185 2.361 18,712,091 2.2607 -6.15%
1994-02-24 0 8.950 8.950 9.000 8.950 9.250 3,315,116 30,277,719 9.1332 2.429 2.429 2.442 2.429 2.510 12,216,368 2.4785 -2.72%
1994-02-23 0 9.200 9.150 9.200 9.150 9.300 2,516,000 23,172,120 9.2099 2.497 2.483 2.497 2.483 2.524 9,271,586 2.4993 -0.54%
1994-02-22 0 9.250 9.150 9.300 9.000 9.250 4,557,954 41,703,666 9.1496 2.510 2.483 2.524 2.442 2.510 16,796,289 2.4829 0.54%
1994-02-21 0 9.200 9.150 9.200 9.150 9.600 3,234,400 30,108,760 9.3089 2.497 2.483 2.497 2.483 2.605 11,918,926 2.5261 -5.64%
1994-02-18 0 9.750 9.650 9.750 9.600 9.800 3,870,400 37,581,240 9.7099 2.646 2.619 2.646 2.605 2.659 14,262,618 2.6349 1.56%
1994-02-17 0 9.600 9.550 9.700 9.400 9.850 4,561,600 43,900,760 9.6240 2.605 2.592 2.632 2.551 2.673 16,809,724 2.6116 0.52%
1994-02-16 0 9.550 9.550 9.600 9.550 10.00 9,782,800 94,903,240 9.7010 2.592 2.592 2.605 2.592 2.714 36,050,108 2.6325 -0.52%
1994-02-15 0 9.600 9.600 9.750 9.050 9.750 5,138,076 48,554,094 9.4499 2.605 2.605 2.646 2.456 2.646 18,934,067 2.5644 3.78%
1994-02-14 0 9.250 9.150 9.300 9.100 9.750 9,452,000 89,509,240 9.4699 2.510 2.483 2.524 2.469 2.646 34,831,093 2.5698 -5.13%
1994-02-09 0 9.800 9.750 9.850 9.750 10.50 21,011,600 211,749,460 10.078 2.646 2.632 2.659 2.632 2.835 77,825,868 2.7208 -6.67%
1994-02-08 0 10.50 10.50 10.60 8.550 11.10 25,899,000 257,751,540 9.9522 2.835 2.835 2.862 2.308 2.997 95,928,542 2.6869 -5.41%
1994-02-07 1 11.10 - - - - 0 0 - 2.997 - - - - 0 - 0.00%
1994-02-04 0 11.10 11.10 11.20 10.40 11.70 18,735,200 210,304,040 11.225 2.997 2.997 3.024 2.808 3.159 69,394,202 3.0306 8.82%
1994-02-03 0 10.20 10.20 10.30 9.800 10.40 14,403,600 146,131,100 10.145 2.754 2.754 2.781 2.646 2.808 53,350,182 2.7391 6.25%
1994-02-02 0 9.600 9.500 9.550 8.850 10.10 28,634,200 277,285,390 9.6837 2.592 2.565 2.578 2.389 2.727 106,059,580 2.6144 7.87%
1994-02-01 0 8.900 8.850 8.900 8.700 8.900 1,639,200 14,394,960 8.7817 2.403 2.389 2.403 2.349 2.403 6,071,511 2.3709 0.00%
1994-01-31 0 8.900 8.850 8.950 8.800 9.250 6,736,800 60,698,040 9.0099 2.403 2.389 2.416 2.376 2.497 24,952,755 2.4325 -2.73%
1994-01-28 0 9.150 9.150 9.200 8.600 9.300 8,006,800 71,563,600 8.9379 2.470 2.470 2.484 2.322 2.511 29,656,769 2.4131 3.98%
1994-01-27 0 8.800 8.750 8.900 8.500 8.900 15,093,600 129,153,320 8.5568 2.376 2.362 2.403 2.295 2.403 55,905,906 2.3102 3.53%
1994-01-26 0 8.500 8.450 8.550 8.300 8.950 6,447,661 55,645,940 8.6304 2.295 2.281 2.308 2.241 2.416 23,881,799 2.3301 -3.41%
1994-01-25 0 8.800 8.800 8.900 8.350 8.900 18,591,600 162,132,800 8.7208 2.376 2.376 2.403 2.254 2.403 68,862,315 2.3544 -0.56%
1994-01-24 0 8.850 8.800 8.900 8.800 9.750 20,009,400 185,421,080 9.2667 2.389 2.376 2.403 2.376 2.632 74,113,772 2.5018 -1.67%
1994-01-21 0 9.000 9.000 9.050 8.150 9.300 17,929,000 157,351,090 8.7763 2.430 2.430 2.443 2.200 2.511 66,408,079 2.3695 11.11%
1994-01-20 0 8.100 8.050 8.100 8.000 8.400 4,320,200 35,216,550 8.1516 2.187 2.173 2.187 2.160 2.268 16,001,795 2.2008 0.62%
1994-01-19 0 8.050 8.000 8.200 7.900 8.300 2,331,200 18,909,140 8.1113 2.173 2.160 2.214 2.133 2.241 8,634,643 2.1899 -2.42%
1994-01-18 0 8.250 8.200 8.250 7.900 8.550 5,052,400 41,608,760 8.2354 2.227 2.214 2.227 2.133 2.308 18,713,826 2.2234 7.84%
1994-01-17 0 7.650 7.650 7.750 7.450 7.750 2,997,200 22,752,920 7.5914 2.065 2.065 2.092 2.011 2.092 11,101,472 2.0495 4.08%
1994-01-14 0 7.350 7.350 7.600 6.700 7.600 4,899,200 34,965,800 7.1370 1.984 1.984 2.052 1.809 2.052 18,146,381 1.9269 14.84%
1994-01-13 0 6.400 6.400 6.450 6.400 6.850 6,589,000 43,782,540 6.6448 1.728 1.728 1.741 1.728 1.849 24,405,312 1.7940 -5.88%
1994-01-12 0 6.800 6.800 6.850 6.750 7.300 2,536,800 17,685,640 6.9716 1.836 1.836 1.849 1.822 1.971 9,396,175 1.8822 -6.85%
1994-01-11 0 7.300 7.300 7.450 7.300 7.700 2,086,400 15,777,960 7.5623 1.971 1.971 2.011 1.971 2.079 7,727,917 2.0417 -2.01%
1994-01-10 0 7.450 7.450 7.500 7.400 7.600 2,783,200 20,854,000 7.4928 2.011 2.011 2.025 1.998 2.052 10,308,827 2.0229 0.00%
1994-01-07 0 7.450 7.450 7.700 7.100 7.850 2,677,200 19,962,580 7.4565 2.011 2.011 2.079 1.917 2.119 9,916,209 2.0131 -6.29%
1994-01-06 0 7.950 7.700 7.950 7.900 8.500 4,642,000 37,942,700 8.1738 2.146 2.079 2.146 2.133 2.295 17,193,725 2.2068 -5.92%
1994-01-05 0 8.450 8.400 8.450 8.350 9.000 13,750,800 118,086,160 8.5876 2.281 2.268 2.281 2.254 2.430 50,932,245 2.3185 -1.17%
1994-01-04 0 8.550 8.500 8.550 7.800 9.000 14,406,400 122,005,440 8.4688 2.308 2.295 2.308 2.106 2.430 53,360,553 2.2864 13.25%
1994-01-03 0 7.550 7.500 7.650 6.900 7.650 21,187,200 154,578,160 7.2958 2.038 2.025 2.065 1.863 2.065 78,476,282 1.9697

Copyright & disclaimer, Privacy policy

Back to top