Towngas Smart Energy Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08132  2001-04-20  2005-12-07  2005-12-08
HK Main 01083  2005-12-08    
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
2026-11-04 0 3.010 2.995 3.015 2.985 3.020 458,684 1,376,777 3.0016 3.010 2.995 3.015 2.985 3.020 458,684 3.0016 0.17%
2026-11-03 0 3.005 3.000 3.005 2.950 3.005 1,839,318 5,498,447 2.9894 3.005 3.000 3.005 2.950 3.005 1,839,318 2.9894 2.21%
2026-11-02 0 2.940 2.940 2.950 2.915 2.965 1,252,026 3,684,244 2.9426 2.940 2.940 2.950 2.915 2.965 1,252,026 2.9426 -0.17%
2026-10-30 0 2.945 2.945 2.950 2.925 2.955 571,000 1,681,935 2.9456 2.945 2.945 2.950 2.925 2.955 571,000 2.9456 1.03%
2026-10-29 0 2.915 2.910 2.930 2.905 2.945 998,000 2,924,140 2.9300 2.915 2.910 2.930 2.905 2.945 998,000 2.9300 -0.17%
2026-10-28 0 2.920 2.915 2.920 2.905 2.955 718,019 2,096,254 2.9195 2.920 2.915 2.920 2.905 2.955 718,019 2.9195 -1.02%
2026-10-27 0 2.950 2.945 2.950 2.910 2.965 2,416,747 7,083,654 2.9311 2.950 2.945 2.950 2.910 2.965 2,416,747 2.9311 -0.17%
2026-10-26 0 2.955 2.940 2.955 2.915 2.980 2,559,805 7,537,205 2.9444 2.955 2.940 2.955 2.915 2.980 2,559,805 2.9444 1.37%
2026-10-23 0 2.915 2.915 2.935 2.900 2.970 2,673,000 7,853,010 2.9379 2.915 2.915 2.935 2.900 2.970 2,673,000 2.9379 -0.17%
2026-10-22 0 2.920 2.920 2.940 2.920 3.010 3,385,277 9,977,476 2.9473 2.920 2.920 2.940 2.920 3.010 3,385,277 2.9473 -2.67%
2026-10-21 0 3.000 2.985 3.000 2.970 3.030 1,510,000 4,519,655 2.9931 3.000 2.985 3.000 2.970 3.030 1,510,000 2.9931 -0.66%
2026-10-20 0 3.020 3.020 3.025 2.990 3.070 2,679,020 8,097,534 3.0226 3.020 3.020 3.025 2.990 3.070 2,679,020 3.0226 0.33%
2026-10-16 0 3.010 3.010 3.045 3.005 3.075 3,168,404 9,625,047 3.0378 3.010 3.010 3.045 3.005 3.075 3,168,404 3.0378 0.17%
2026-10-15 0 3.005 2.975 3.005 2.955 3.030 4,548,000 13,573,962 2.9846 3.005 2.975 3.005 2.955 3.030 4,548,000 2.9846 -0.83%
2026-10-14 0 3.030 3.030 3.050 3.010 3.050 1,283,000 3,897,116 3.0375 3.030 3.030 3.050 3.010 3.050 1,283,000 3.0375 0.17%
2026-10-13 0 3.025 3.020 3.025 3.000 3.045 1,017,000 3,066,120 3.0149 3.025 3.020 3.025 3.000 3.045 1,017,000 3.0149 -0.66%
2026-10-12 0 3.045 3.025 3.045 3.000 3.045 1,513,000 4,583,445 3.0294 3.045 3.025 3.045 3.000 3.045 1,513,000 3.0294 1.50%
2026-10-09 0 3.000 2.985 3.000 2.960 3.000 814,000 2,429,251 2.9843 3.000 2.985 3.000 2.960 3.000 814,000 2.9843 0.50%
2026-10-08 0 2.985 2.975 2.985 2.970 3.015 1,853,026 5,545,104 2.9925 2.985 2.975 2.985 2.970 3.015 1,853,026 2.9925 0.17%
2026-10-07 0 2.980 2.970 2.980 2.980 3.035 755,032 2,268,979 3.0051 2.980 2.970 2.980 2.980 3.035 755,032 3.0051 -0.50%
2026-10-06 0 2.995 2.985 2.995 2.985 3.035 1,074,000 3,228,258 3.0058 2.995 2.985 2.995 2.985 3.035 1,074,000 3.0058 0.67%
2026-10-05 0 2.975 2.955 2.975 2.890 2.990 2,054,000 6,053,144 2.9470 2.975 2.955 2.975 2.890 2.990 2,054,000 2.9470 2.23%
2026-10-02 0 2.910 2.905 2.910 2.890 2.945 1,683,000 4,898,776 2.9107 2.910 2.905 2.910 2.890 2.945 1,683,000 2.9107 -1.85%
2026-09-30 0 2.965 2.960 2.965 2.870 2.975 2,654,000 7,832,852 2.9513 2.965 2.960 2.965 2.870 2.975 2,654,000 2.9513 1.19%
2026-09-29 0 2.930 2.925 2.930 2.865 2.950 1,981,560 5,799,641 2.9268 2.930 2.925 2.930 2.865 2.950 1,981,560 2.9268 1.21%
2026-09-28 0 2.895 2.890 2.895 2.870 2.920 1,277,000 3,693,611 2.8924 2.895 2.890 2.895 2.870 2.920 1,277,000 2.8924 0.17%
2026-09-25 0 2.890 2.880 2.890 2.850 2.905 672,000 1,931,380 2.8741 2.890 2.880 2.890 2.850 2.905 672,000 2.8741 -0.52%
2026-09-24 0 2.905 2.900 2.905 2.880 2.930 1,125,590 3,271,036 2.9061 2.905 2.900 2.905 2.880 2.930 1,125,590 2.9061 0.00%
2026-09-23 0 2.905 2.895 2.905 2.870 2.905 2,496,386 7,217,278 2.8911 2.905 2.895 2.905 2.870 2.905 2,496,386 2.8911 0.69%
2026-09-22 0 2.885 2.855 2.885 2.820 2.885 4,815,742 13,688,231 2.8424 2.885 2.855 2.885 2.820 2.885 4,815,742 2.8424 1.05%
2026-09-21 0 2.855 2.855 2.860 2.850 2.890 3,156,681 9,048,092 2.8663 2.855 2.855 2.860 2.850 2.890 3,156,681 2.8663 -0.70%
2026-09-18 0 2.875 2.840 2.875 2.840 2.890 6,286,006 17,999,706 2.8635 2.875 2.840 2.875 2.840 2.890 6,286,006 2.8635 0.88%
2026-09-17 0 2.850 2.845 2.850 2.805 2.975 11,630,000 33,216,380 2.8561 2.850 2.845 2.850 2.805 2.975 11,630,000 2.8561 -3.72%
2026-09-16 0 2.960 2.940 2.960 2.935 2.975 4,932,000 14,526,530 2.9454 2.960 2.940 2.960 2.935 2.975 4,932,000 2.9454 0.34%
2026-09-15 0 2.950 2.940 2.950 2.935 3.030 8,132,000 24,151,325 2.9699 2.950 2.940 2.950 2.935 3.030 8,132,000 2.9699 -1.67%
2026-09-14 0 3.000 2.995 3.000 2.990 3.090 4,105,989 12,370,734 3.0129 3.000 2.995 3.000 2.990 3.090 4,105,989 3.0129 -4.15%
2026-09-11 0 3.130 3.130 3.135 2.935 3.130 46,979,743 144,875,362 3.0838 3.130 3.130 3.135 2.935 3.130 46,979,743 3.0838 4.68%
2026-09-10 0 2.990 2.980 2.990 2.975 3.040 6,206,000 18,557,595 2.9903 2.990 2.980 2.990 2.975 3.040 6,206,000 2.9903 -1.48%
2026-09-09 0 3.035 3.020 3.035 3.010 3.100 4,072,000 12,321,790 3.0260 3.035 3.020 3.035 3.010 3.100 4,072,000 3.0260 -1.78%
2026-09-08 0 3.090 3.085 3.090 3.005 3.100 4,022,000 12,261,935 3.0487 3.090 3.085 3.090 3.005 3.100 4,022,000 3.0487 1.98%
2026-09-07 0 3.030 3.025 3.030 3.025 3.060 2,116,000 6,423,717 3.0358 3.030 3.025 3.030 3.025 3.060 2,116,000 3.0358 -0.66%
2026-09-04 0 3.050 3.040 3.050 3.030 3.070 2,155,000 6,574,282 3.0507 3.050 3.040 3.050 3.030 3.070 2,155,000 3.0507 0.33%
2026-09-03 0 3.040 3.020 3.040 3.010 3.060 3,500,000 10,615,144 3.0329 3.040 3.020 3.040 3.010 3.060 3,500,000 3.0329 0.50%
2026-09-02 0 3.025 3.010 3.025 2.980 3.040 1,707,000 5,139,035 3.0106 3.025 3.010 3.025 2.980 3.040 1,707,000 3.0106 0.67%
2026-09-01 0 3.005 3.000 3.005 2.985 3.100 8,076,684 24,299,951 3.0087 3.005 3.000 3.005 2.985 3.100 8,076,684 3.0087 -2.59%
2026-08-31 0 3.085 3.060 3.085 3.020 3.095 9,677,000 29,520,214 3.0506 3.085 3.060 3.085 3.020 3.095 9,677,000 3.0506 0.49%
2026-08-28 0 3.120 3.110 3.120 3.075 3.125 1,576,000 4,899,135 3.1086 3.070 3.060 3.070 3.026 3.075 1,601,668 3.0588 0.97%
2026-08-27 0 3.090 3.085 3.090 3.085 3.110 1,558,000 4,817,267 3.0920 3.040 3.036 3.040 3.036 3.060 1,583,375 3.0424 -0.80%
2026-08-26 0 3.115 3.100 3.115 3.085 3.135 3,209,000 9,995,635 3.1149 3.065 3.050 3.065 3.036 3.085 3,261,264 3.0650 1.30%
2026-08-25 0 3.075 3.075 3.085 3.050 3.180 17,555,000 54,034,480 3.0780 3.026 3.026 3.036 3.001 3.129 17,840,912 3.0287 -3.30%
2026-08-24 0 3.180 3.170 3.180 3.165 3.280 2,692,000 8,574,655 3.1852 3.129 3.119 3.129 3.114 3.227 2,735,844 3.1342 -2.75%
2026-08-21 0 3.270 3.260 3.270 3.265 3.290 1,697,430 5,560,645 3.2759 3.218 3.208 3.218 3.213 3.237 1,725,075 3.2234 -0.15%
2026-08-20 0 3.275 3.265 3.275 3.265 3.335 2,490,211 8,193,269 3.2902 3.223 3.213 3.223 3.213 3.282 2,530,768 3.2375 -1.06%
2026-08-19 0 3.310 3.305 3.310 3.250 3.330 3,985,627 13,162,351 3.3025 3.257 3.252 3.257 3.198 3.277 4,050,539 3.2495 0.30%
2026-08-18 0 3.300 3.295 3.300 3.180 3.490 8,023,191 26,680,703 3.3254 3.247 3.242 3.247 3.129 3.434 8,153,862 3.2722 4.76%
2026-08-17 0 3.150 3.150 3.165 3.145 3.190 2,605,086 8,248,186 3.1662 3.100 3.100 3.114 3.095 3.139 2,647,514 3.1154 0.32%
2026-08-14 0 3.140 3.135 3.140 3.135 3.190 1,345,000 4,233,590 3.1477 3.090 3.085 3.090 3.085 3.139 1,366,906 3.0972 -0.16%
2026-08-13 0 3.145 3.145 3.150 3.145 3.195 1,461,050 4,612,492 3.1570 3.095 3.095 3.100 3.095 3.144 1,484,846 3.1064 -0.63%
2026-08-12 0 3.165 3.150 3.165 3.150 3.195 1,538,000 4,865,162 3.1633 3.114 3.100 3.114 3.100 3.144 1,563,049 3.1126 -0.94%
2026-08-11 0 3.195 3.190 3.195 3.190 3.240 1,364,618 4,385,332 3.2136 3.144 3.139 3.144 3.139 3.188 1,386,843 3.1621 0.31%
2026-08-10 0 3.185 3.185 3.200 3.180 3.225 3,177,000 10,174,517 3.2026 3.134 3.134 3.149 3.129 3.173 3,228,743 3.1512 -0.31%
2026-08-07 0 3.195 3.195 3.205 3.190 3.285 3,520,000 11,315,517 3.2146 3.144 3.144 3.154 3.139 3.232 3,577,329 3.1631 -2.74%
2026-08-06 0 3.285 3.285 3.290 3.285 3.360 1,365,000 4,499,990 3.2967 3.232 3.232 3.237 3.232 3.306 1,387,231 3.2439 -2.67%
2026-08-05 0 3.375 3.355 3.375 3.325 3.390 2,947,453 9,918,039 3.3650 3.321 3.301 3.321 3.272 3.336 2,995,457 3.3110 0.75%
2026-08-04 0 3.350 3.350 3.355 3.350 3.425 1,399,241 4,721,063 3.3740 3.296 3.296 3.301 3.296 3.370 1,422,030 3.3199 -2.90%
2026-08-03 0 3.450 3.445 3.450 3.405 3.530 1,224,884 4,239,037 3.4608 3.395 3.390 3.395 3.350 3.473 1,244,833 3.4053 -1.43%
2026-07-31 0 3.500 3.490 3.500 3.460 3.540 1,872,000 6,529,072 3.4878 3.444 3.434 3.444 3.405 3.483 1,902,489 3.4319 -0.85%
2026-07-30 0 3.530 3.510 3.530 3.470 3.530 2,112,100 7,394,025 3.5008 3.473 3.454 3.473 3.414 3.473 2,146,499 3.4447 0.86%
2026-07-29 0 3.500 3.470 3.500 3.380 3.500 2,402,000 8,320,869 3.4641 3.444 3.414 3.444 3.326 3.444 2,441,121 3.4086 2.34%
2026-07-28 0 3.420 3.400 3.420 3.320 3.420 2,493,191 8,444,818 3.3872 3.365 3.346 3.365 3.267 3.365 2,533,797 3.3329 2.40%
2026-07-27 0 3.340 3.330 3.340 3.310 3.370 1,231,000 4,105,365 3.3350 3.286 3.277 3.286 3.257 3.316 1,251,049 3.2815 -1.18%
2026-07-24 0 3.380 3.370 3.380 3.340 3.420 1,914,480 6,475,033 3.3821 3.326 3.316 3.326 3.286 3.365 1,945,660 3.3279 -1.17%
2026-07-23 0 3.420 3.350 3.420 3.330 3.420 2,797,000 9,456,220 3.3808 3.365 3.296 3.365 3.277 3.365 2,842,554 3.3267 2.09%
2026-07-22 0 3.350 3.340 3.350 3.290 3.350 1,606,000 5,337,322 3.3234 3.296 3.286 3.296 3.237 3.296 1,632,156 3.2701 1.82%
2026-07-21 0 3.290 3.280 3.290 3.290 3.350 1,283,000 4,246,050 3.3095 3.237 3.227 3.237 3.237 3.296 1,303,896 3.2564 -1.20%
2026-07-20 0 3.330 3.320 3.330 3.270 3.330 1,733,078 5,722,772 3.3021 3.277 3.267 3.277 3.218 3.277 1,761,304 3.2492 1.22%
2026-07-17 0 3.290 3.250 3.290 3.240 3.290 1,555,955 5,081,791 3.2660 3.237 3.198 3.237 3.188 3.237 1,581,296 3.2137 0.92%
2026-07-16 0 3.260 3.230 3.260 3.200 3.260 1,604,019 5,184,996 3.2325 3.208 3.178 3.208 3.149 3.208 1,630,143 3.1807 0.93%
2026-07-15 0 3.230 3.180 3.230 3.140 3.230 1,678,002 5,356,076 3.1919 3.178 3.129 3.178 3.090 3.178 1,705,331 3.1408 0.00%
2026-07-14 0 3.230 3.210 3.230 3.140 3.230 1,654,000 5,282,820 3.1940 3.178 3.159 3.178 3.090 3.178 1,680,938 3.1428 1.57%
2026-07-13 0 3.180 3.110 3.180 3.110 3.180 1,286,919 4,056,702 3.1523 3.129 3.060 3.129 3.060 3.129 1,307,879 3.1017 0.95%
2026-07-10 0 3.150 3.150 3.160 3.120 3.170 1,105,000 3,482,956 3.1520 3.100 3.100 3.109 3.070 3.119 1,122,997 3.1015 -0.32%
2026-07-09 0 3.160 3.150 3.160 3.090 3.160 3,140,073 9,783,819 3.1158 3.109 3.100 3.109 3.040 3.109 3,191,214 3.0659 1.94%
2026-07-08 0 3.100 3.090 3.110 3.040 3.120 832,000 2,570,800 3.0899 3.050 3.040 3.060 2.991 3.070 845,550 3.0404 1.64%
2026-07-07 0 3.050 3.040 3.050 3.030 3.090 899,000 2,741,193 3.0492 3.001 2.991 3.001 2.981 3.040 913,642 3.0003 -0.65%
2026-07-06 0 3.070 3.050 3.070 3.000 3.090 2,284,752 6,960,109 3.0463 3.021 3.001 3.021 2.952 3.040 2,321,963 2.9975 1.66%
2026-07-03 0 3.020 3.010 3.020 2.990 3.030 2,159,305 6,497,428 3.0090 2.972 2.962 2.972 2.942 2.981 2,194,473 2.9608 2.03%
2026-07-02 0 2.960 2.960 2.980 2.960 3.030 1,867,220 5,567,141 2.9815 2.913 2.913 2.932 2.913 2.981 1,897,631 2.9337 0.34%
2026-06-30 0 2.950 2.950 2.960 2.950 3.020 2,335,439 6,962,854 2.9814 2.903 2.903 2.913 2.903 2.972 2,373,475 2.9336 -1.99%
2026-06-29 0 3.010 3.010 3.020 2.950 3.050 2,095,694 6,310,487 3.0112 2.962 2.962 2.972 2.903 3.001 2,129,826 2.9629 1.69%
2026-06-26 0 2.960 2.960 3.000 2.950 3.010 2,458,797 7,339,189 2.9849 2.913 2.913 2.952 2.903 2.962 2,498,843 2.9370 -1.33%
2026-06-25 0 3.000 3.000 3.010 2.990 3.060 2,391,000 7,211,130 3.0159 2.952 2.952 2.962 2.942 3.011 2,429,941 2.9676 -1.96%
2026-06-24 0 3.060 3.050 3.090 3.060 3.140 2,274,000 7,022,540 3.0882 3.011 3.001 3.040 3.011 3.090 2,311,036 3.0387 -1.92%
2026-06-23 0 3.120 3.110 3.120 3.050 3.120 1,181,308 3,640,366 3.0816 3.070 3.060 3.070 3.001 3.070 1,200,548 3.0323 0.97%
2026-06-22 0 3.090 3.080 3.090 3.000 3.100 2,183,000 6,712,829 3.0750 3.040 3.031 3.040 2.952 3.050 2,218,554 3.0258 -0.32%
2026-06-18 0 3.100 3.090 3.100 3.080 3.110 2,857,565 8,841,260 3.0940 3.050 3.040 3.050 3.031 3.060 2,904,105 3.0444 -0.64%
2026-06-17 0 3.120 3.110 3.120 3.120 3.150 1,617,302 5,061,341 3.1295 3.070 3.060 3.070 3.070 3.100 1,643,642 3.0793 -0.95%
2026-06-16 0 3.150 3.140 3.150 3.140 3.190 1,566,000 4,943,488 3.1568 3.100 3.090 3.100 3.090 3.139 1,591,505 3.1062 -1.25%
2026-06-15 0 3.190 3.190 3.200 3.170 3.230 1,679,181 5,359,886 3.1920 3.139 3.139 3.149 3.119 3.178 1,706,529 3.1408 -0.31%
2026-06-12 0 3.200 3.200 3.210 3.190 3.230 1,661,000 5,333,775 3.2112 3.149 3.149 3.159 3.139 3.178 1,688,052 3.1597 0.31%
2026-06-11 0 3.190 3.180 3.190 3.190 3.220 1,005,000 3,213,745 3.1978 3.139 3.129 3.139 3.139 3.168 1,021,368 3.1465 -0.62%
2026-06-10 0 3.210 3.210 3.220 3.200 3.230 1,196,000 3,846,545 3.2162 3.159 3.159 3.168 3.149 3.178 1,215,479 3.1646 -0.31%
2026-06-09 0 3.220 3.220 3.230 3.200 3.250 1,149,000 3,707,353 3.2266 3.168 3.168 3.178 3.149 3.198 1,167,713 3.1749 -0.31%
2026-06-08 0 3.230 3.230 3.240 3.180 3.290 1,998,041 6,485,871 3.2461 3.178 3.178 3.188 3.129 3.237 2,030,582 3.1941 -0.62%
2026-06-05 0 3.250 3.250 3.270 3.250 3.290 874,272 2,859,815 3.2711 3.198 3.198 3.218 3.198 3.237 888,511 3.2187 -0.61%
2026-06-04 0 3.270 3.270 3.280 3.260 3.300 1,407,064 4,610,601 3.2768 3.218 3.218 3.227 3.208 3.247 1,429,980 3.2242 -0.61%
2026-06-03 0 3.290 3.280 3.290 3.260 3.320 2,040,000 6,684,005 3.2765 3.237 3.227 3.237 3.208 3.267 2,073,225 3.2240 -0.30%
2026-06-02 0 3.300 3.300 3.310 3.270 3.320 2,068,000 6,831,157 3.3033 3.247 3.247 3.257 3.218 3.267 2,101,681 3.2503 0.61%
2026-06-01 0 3.280 3.280 3.290 3.250 3.330 2,616,000 8,606,585 3.2900 3.227 3.227 3.237 3.198 3.277 2,658,606 3.2373 -0.30%
2026-05-29 0 3.290 3.280 3.290 3.230 3.300 4,392,555 14,375,631 3.2727 3.237 3.227 3.237 3.178 3.247 4,464,095 3.2203 1.86%
2026-05-28 0 3.370 3.360 3.370 3.350 3.420 3,039,000 10,283,303 3.3838 3.178 3.169 3.178 3.159 3.225 3,222,362 3.1912 0.00%
2026-05-27 0 3.370 3.370 3.380 3.360 3.420 4,047,447 13,694,618 3.3835 3.178 3.178 3.188 3.169 3.225 4,291,655 3.1910 -0.88%
2026-05-26 0 3.400 3.400 3.420 3.400 3.450 2,333,000 7,991,885 3.4256 3.207 3.207 3.225 3.207 3.254 2,473,764 3.2307 -0.87%
2026-05-22 0 3.430 3.430 3.460 3.430 3.490 1,391,000 4,803,720 3.4534 3.235 3.235 3.263 3.235 3.291 1,474,928 3.2569 -1.15%
2026-05-21 0 3.470 3.470 3.480 3.470 3.510 880,581 3,064,349 3.4799 3.273 3.273 3.282 3.273 3.310 933,712 3.2819 -1.14%
2026-05-20 0 3.510 3.500 3.510 3.480 3.520 900,000 3,144,254 3.4936 3.310 3.301 3.310 3.282 3.320 954,303 3.2948 0.00%
2026-05-19 0 3.510 3.500 3.510 3.480 3.520 1,064,911 3,722,234 3.4953 3.310 3.301 3.310 3.282 3.320 1,129,164 3.2965 1.45%
2026-05-18 0 3.460 3.460 3.470 3.440 3.490 1,988,000 6,882,864 3.4622 3.263 3.263 3.273 3.244 3.291 2,107,948 3.2652 -0.86%
2026-05-15 0 3.490 3.490 3.500 3.480 3.520 1,564,000 5,464,040 3.4936 3.291 3.291 3.301 3.282 3.320 1,658,366 3.2948 -0.85%
2026-05-14 0 3.520 3.520 3.530 3.500 3.540 2,026,640 7,120,737 3.5136 3.320 3.320 3.329 3.301 3.339 2,148,920 3.3136 0.28%
2026-05-13 0 3.510 3.510 3.520 3.510 3.550 2,496,308 8,787,631 3.5203 3.310 3.310 3.320 3.310 3.348 2,646,926 3.3199 -1.40%
2026-05-12 0 3.560 3.530 3.560 3.520 3.560 2,139,000 7,564,700 3.5366 3.357 3.329 3.357 3.320 3.357 2,268,059 3.3353 0.28%
2026-05-11 0 3.550 3.520 3.550 3.510 3.550 1,860,000 6,560,834 3.5273 3.348 3.320 3.348 3.310 3.348 1,972,225 3.3266 0.57%
2026-05-08 0 3.530 3.530 3.540 3.530 3.590 1,884,436 6,672,784 3.5410 3.329 3.329 3.339 3.329 3.386 1,998,136 3.3395 -1.40%
2026-05-07 0 3.580 3.560 3.580 3.550 3.610 2,195,596 7,829,490 3.5660 3.376 3.357 3.376 3.348 3.405 2,328,070 3.3631 0.00%
2026-05-06 0 3.580 3.550 3.580 3.550 3.590 1,613,164 5,765,951 3.5743 3.376 3.348 3.376 3.348 3.386 1,710,496 3.3709 0.56%
2026-05-05 0 3.560 3.540 3.560 3.530 3.570 972,339 3,452,874 3.5511 3.357 3.339 3.357 3.329 3.367 1,031,006 3.3490 0.28%
2026-05-04 0 3.550 3.540 3.550 3.530 3.570 1,111,000 3,933,600 3.5406 3.348 3.339 3.348 3.329 3.367 1,178,034 3.3391 0.57%
2026-04-30 0 3.530 3.520 3.530 3.510 3.610 3,195,595 11,282,071 3.5305 3.329 3.320 3.329 3.310 3.405 3,388,405 3.3296 -1.94%
2026-04-29 0 3.600 3.580 3.600 3.560 3.610 1,644,000 5,897,026 3.5870 3.395 3.376 3.395 3.357 3.405 1,743,193 3.3829 0.56%
2026-04-28 0 3.580 3.550 3.580 3.520 3.590 1,613,000 5,730,913 3.5530 3.376 3.348 3.376 3.320 3.386 1,710,322 3.3508 0.85%
2026-04-27 0 3.550 3.550 3.560 3.540 3.580 933,000 3,317,295 3.5555 3.348 3.348 3.357 3.339 3.376 989,294 3.3532 -0.84%
2026-04-24 0 3.580 3.570 3.580 3.520 3.580 968,474 3,445,517 3.5577 3.376 3.367 3.376 3.320 3.376 1,026,908 3.3552 0.85%
2026-04-23 0 3.550 3.540 3.550 3.520 3.550 1,175,058 4,155,691 3.5366 3.348 3.339 3.348 3.320 3.348 1,245,957 3.3353 0.28%
2026-04-22 0 3.540 3.530 3.540 3.510 3.590 3,271,000 11,550,550 3.5312 3.339 3.329 3.339 3.310 3.386 3,468,360 3.3303 -1.67%
2026-04-21 0 3.600 3.580 3.600 3.520 3.600 1,613,330 5,762,331 3.5717 3.395 3.376 3.395 3.320 3.395 1,710,672 3.3685 1.41%
2026-04-20 0 3.550 3.530 3.550 3.510 3.550 1,020,000 3,597,340 3.5268 3.348 3.329 3.348 3.310 3.348 1,081,543 3.3261 0.00%
2026-04-17 0 3.550 3.530 3.550 3.510 3.550 1,360,275 4,800,348 3.5290 3.348 3.329 3.348 3.310 3.348 1,442,349 3.3281 0.00%
2026-04-16 0 3.550 3.520 3.550 3.470 3.550 2,199,000 7,736,109 3.5180 3.348 3.320 3.348 3.273 3.348 2,331,679 3.3178 1.14%
2026-04-15 0 3.510 3.500 3.510 3.460 3.520 2,729,000 9,541,550 3.4964 3.310 3.301 3.310 3.263 3.320 2,893,658 3.2974 0.00%
2026-04-14 0 3.510 3.510 3.520 3.500 3.530 1,823,000 6,411,798 3.5172 3.310 3.310 3.320 3.301 3.329 1,932,993 3.3170 -0.28%
2026-04-13 0 3.520 3.500 3.520 3.450 3.530 2,016,000 7,050,320 3.4972 3.320 3.301 3.320 3.254 3.329 2,137,638 3.2982 -0.28%
2026-04-10 0 3.530 3.510 3.530 3.510 3.550 1,231,613 4,350,053 3.5320 3.329 3.310 3.329 3.310 3.348 1,305,924 3.3310 -0.56%
2026-04-09 0 3.550 3.520 3.550 3.490 3.560 2,084,137 7,364,253 3.5335 3.348 3.320 3.348 3.291 3.357 2,209,886 3.3324 1.43%
2026-04-08 0 3.500 3.500 3.530 3.460 3.530 1,558,280 5,468,763 3.5095 3.301 3.301 3.329 3.263 3.329 1,652,301 3.3098 1.45%
2026-04-02 0 3.450 3.440 3.450 3.400 3.450 2,384,000 8,160,949 3.4232 3.254 3.244 3.254 3.207 3.254 2,527,842 3.2284 1.47%
2026-04-01 0 3.400 3.400 3.420 3.390 3.440 3,165,459 10,798,063 3.4112 3.207 3.207 3.225 3.197 3.244 3,356,451 3.2171 0.89%
2026-03-31 0 3.370 3.360 3.370 3.350 3.400 3,362,000 11,317,820 3.3664 3.178 3.169 3.178 3.159 3.207 3,564,850 3.1748 -0.30%
2026-03-30 0 3.380 3.370 3.380 3.370 3.420 2,181,041 7,371,841 3.3800 3.188 3.178 3.188 3.178 3.225 2,312,637 3.1876 -1.46%
2026-03-27 0 3.430 3.420 3.430 3.370 3.450 4,212,089 14,426,999 3.4251 3.235 3.225 3.235 3.178 3.254 4,466,231 3.2302 1.18%
2026-03-26 0 3.390 3.380 3.390 3.380 3.480 3,020,751 10,319,180 3.4161 3.197 3.188 3.197 3.188 3.282 3,203,012 3.2217 -2.02%
2026-03-25 0 3.460 3.450 3.460 3.430 3.480 2,892,971 10,002,436 3.4575 3.263 3.254 3.263 3.235 3.282 3,067,522 3.2608 0.87%
2026-03-24 0 3.430 3.420 3.430 3.410 3.520 5,732,000 19,840,076 3.4613 3.235 3.225 3.235 3.216 3.320 6,077,847 3.2643 -1.15%
2026-03-23 0 3.470 3.460 3.470 3.380 3.580 6,597,000 22,600,454 3.4259 3.273 3.263 3.273 3.188 3.376 6,995,038 3.2309 -1.42%
2026-03-20 0 3.520 3.520 3.530 3.520 3.630 4,542,000 16,077,822 3.5398 3.320 3.320 3.329 3.320 3.423 4,816,047 3.3384 -2.76%
2026-03-19 0 3.620 3.620 3.630 3.600 3.780 7,724,255 28,164,230 3.6462 3.414 3.414 3.423 3.395 3.565 8,190,307 3.4387 -4.74%
2026-03-18 0 3.800 3.780 3.800 3.760 3.820 3,458,520 13,114,216 3.7919 3.584 3.565 3.584 3.546 3.603 3,667,194 3.5761 1.60%
2026-03-17 0 3.740 3.740 3.780 3.740 3.840 4,707,026 17,789,223 3.7793 3.527 3.527 3.565 3.527 3.621 4,991,030 3.5642 -1.58%
2026-03-16 0 3.800 3.800 3.820 3.780 3.880 3,128,129 11,908,772 3.8070 3.584 3.584 3.603 3.565 3.659 3,316,868 3.5904 -1.81%
2026-03-13 0 3.870 3.850 3.870 3.850 3.970 3,662,592 14,314,280 3.9082 3.650 3.631 3.650 3.631 3.744 3,883,579 3.6858 -0.51%
2026-03-12 0 3.890 3.880 3.890 3.800 3.910 3,470,000 13,381,210 3.8563 3.669 3.659 3.669 3.584 3.688 3,679,367 3.6368 0.26%
2026-03-11 0 3.880 3.860 3.880 3.820 3.880 2,024,000 7,784,695 3.8462 3.659 3.640 3.659 3.603 3.659 2,146,121 3.6273 1.31%
2026-03-10 0 3.830 3.830 3.860 3.820 3.900 5,186,240 19,964,691 3.8496 3.612 3.612 3.640 3.603 3.678 5,499,158 3.6305 0.79%
2026-03-09 0 3.800 3.800 3.820 3.800 4.040 19,201,000 74,995,715 3.9058 3.584 3.584 3.603 3.584 3.810 20,359,516 3.6836 -3.06%
2026-03-06 0 3.920 3.910 3.920 3.920 4.180 53,579,494 215,861,239 4.0288 3.697 3.688 3.697 3.697 3.942 56,812,278 3.7996 -4.16%
2026-03-05 0 4.090 4.090 4.100 4.060 4.230 29,798,553 122,744,438 4.1191 3.857 3.857 3.867 3.829 3.989 31,596,485 3.8847 -0.24%
2026-03-04 0 4.100 4.080 4.100 3.980 4.150 20,725,666 84,693,893 4.0864 3.867 3.848 3.867 3.754 3.914 21,976,174 3.8539 0.49%
2026-03-03 0 4.080 4.070 4.080 4.030 4.140 20,734,998 84,937,374 4.0963 3.848 3.838 3.848 3.801 3.904 21,986,069 3.8632 0.49%
2026-03-02 0 4.060 4.040 4.060 3.810 4.100 15,707,392 62,804,090 3.9984 3.829 3.810 3.829 3.593 3.867 16,655,117 3.7709 4.37%
2026-02-27 0 3.890 3.880 3.890 3.810 3.900 4,581,121 17,651,982 3.8532 3.669 3.659 3.669 3.593 3.678 4,857,529 3.6339 1.57%
2026-02-26 0 3.830 3.820 3.830 3.820 3.890 2,992,000 11,525,575 3.8521 3.612 3.603 3.612 3.603 3.669 3,172,526 3.6329 -1.03%
2026-02-25 0 3.870 3.860 3.870 3.790 3.890 4,723,455 18,241,324 3.8619 3.650 3.640 3.650 3.574 3.669 5,008,450 3.6421 1.84%
2026-02-24 0 3.800 3.780 3.800 3.750 3.810 1,917,646 7,258,052 3.7849 3.584 3.565 3.584 3.537 3.593 2,033,350 3.5695 -0.26%
2026-02-23 0 3.810 3.790 3.810 3.770 3.820 972,331 3,693,018 3.7981 3.593 3.574 3.593 3.555 3.603 1,030,998 3.5820 0.00%
2026-02-20 0 3.810 3.780 3.810 3.720 3.820 2,688,333 10,179,722 3.7866 3.593 3.565 3.593 3.508 3.603 2,850,537 3.5712 1.60%
2026-02-16 0 3.750 3.740 3.750 3.700 3.750 607,000 2,268,420 3.7371 3.537 3.527 3.537 3.489 3.537 643,624 3.5244 1.35%
2026-02-13 0 3.700 3.690 3.700 3.660 3.710 1,363,000 5,025,975 3.6874 3.489 3.480 3.489 3.452 3.499 1,445,238 3.4776 -0.27%
2026-02-12 0 3.710 3.690 3.710 3.680 3.740 1,251,000 4,638,080 3.7075 3.499 3.480 3.499 3.471 3.527 1,326,481 3.4965 -0.80%
2026-02-11 0 3.740 3.720 3.740 3.670 3.740 1,642,581 6,090,109 3.7076 3.527 3.508 3.527 3.461 3.527 1,741,688 3.4967 1.36%
2026-02-10 0 3.690 3.680 3.690 3.640 3.690 2,453,535 9,008,490 3.6716 3.480 3.471 3.480 3.433 3.480 2,601,572 3.4627 0.82%
2026-02-09 0 3.660 3.640 3.660 3.630 3.680 2,046,000 7,481,910 3.6568 3.452 3.433 3.452 3.423 3.471 2,169,448 3.4488 0.27%
2026-02-06 0 3.650 3.640 3.650 3.590 3.650 2,187,000 7,941,640 3.6313 3.442 3.433 3.442 3.386 3.442 2,318,955 3.4247 0.27%
2026-02-05 0 3.640 3.620 3.640 3.570 3.640 2,179,396 7,830,805 3.5931 3.433 3.414 3.433 3.367 3.433 2,310,893 3.3886 0.55%
2026-02-04 0 3.620 3.600 3.620 3.570 3.620 1,853,289 6,666,097 3.5969 3.414 3.395 3.414 3.367 3.414 1,965,109 3.3922 1.40%
2026-02-03 0 3.570 3.570 3.590 3.560 3.660 3,082,874 11,074,372 3.5922 3.367 3.367 3.386 3.357 3.452 3,268,883 3.3878 -1.11%
2026-02-02 0 3.610 3.610 3.620 3.590 3.690 1,753,057 6,338,912 3.6159 3.405 3.405 3.414 3.386 3.480 1,858,830 3.4102 -1.63%
2026-01-30 0 3.670 3.650 3.670 3.650 3.720 1,662,000 6,097,930 3.6690 3.461 3.442 3.461 3.442 3.508 1,762,279 3.4603 -0.81%
2026-01-29 0 3.700 3.680 3.700 3.650 3.700 2,892,000 10,613,480 3.6699 3.489 3.471 3.489 3.442 3.489 3,066,492 3.4611 0.82%
2026-01-28 0 3.670 3.650 3.670 3.610 3.680 2,376,417 8,663,059 3.6454 3.461 3.442 3.461 3.405 3.471 2,519,801 3.4380 1.38%
2026-01-27 0 3.620 3.610 3.620 3.590 3.630 2,344,661 8,460,532 3.6084 3.414 3.405 3.414 3.386 3.423 2,486,129 3.4031 0.28%
2026-01-26 0 3.610 3.600 3.610 3.580 3.630 1,300,831 4,694,581 3.6089 3.405 3.395 3.405 3.376 3.423 1,379,318 3.4036 -0.28%
2026-01-23 0 3.620 3.610 3.620 3.580 3.620 1,976,000 7,130,612 3.6086 3.414 3.405 3.414 3.376 3.414 2,095,224 3.4033 0.84%
2026-01-22 0 3.590 3.580 3.590 3.550 3.590 2,262,869 8,095,502 3.5775 3.386 3.376 3.386 3.348 3.386 2,399,402 3.3740 0.84%
2026-01-21 0 3.560 3.550 3.560 3.510 3.560 1,982,188 7,007,089 3.5350 3.357 3.348 3.357 3.310 3.357 2,101,786 3.3339 1.14%
2026-01-20 0 3.520 3.510 3.520 3.490 3.530 4,692,440 16,483,815 3.5128 3.320 3.310 3.320 3.291 3.329 4,975,564 3.3130 0.00%
2026-01-19 0 3.520 3.510 3.520 3.510 3.550 6,059,000 21,347,950 3.5233 3.320 3.310 3.320 3.310 3.348 6,424,577 3.3229 -0.85%
2026-01-16 0 3.550 3.550 3.560 3.530 3.600 3,042,000 10,814,250 3.5550 3.348 3.348 3.357 3.329 3.395 3,225,543 3.3527 0.00%
2026-01-15 0 3.550 3.550 3.560 3.510 3.570 9,202,000 32,599,990 3.5427 3.348 3.348 3.357 3.310 3.367 9,757,214 3.3411 -0.56%
2026-01-14 0 3.570 3.560 3.570 3.560 3.630 6,640,111 23,846,096 3.5912 3.367 3.357 3.367 3.357 3.423 7,040,750 3.3869 -1.11%
2026-01-13 0 3.610 3.610 3.620 3.590 3.630 8,773,405 31,693,204 3.6124 3.405 3.405 3.414 3.386 3.423 9,302,759 3.4069 -0.55%
2026-01-12 0 3.630 3.620 3.630 3.580 3.650 5,739,513 20,729,046 3.6116 3.423 3.414 3.423 3.376 3.442 6,085,814 3.4061 -0.55%
2026-01-09 0 3.650 3.650 3.660 3.640 3.690 4,421,568 16,169,674 3.6570 3.442 3.442 3.452 3.433 3.480 4,688,349 3.4489 -1.08%
2026-01-08 0 3.690 3.680 3.690 3.690 3.740 4,168,000 15,441,710 3.7048 3.480 3.471 3.480 3.480 3.527 4,419,481 3.4940 -1.34%
2026-01-07 0 3.740 3.740 3.750 3.740 3.780 1,192,050 4,472,034 3.7515 3.527 3.527 3.537 3.527 3.565 1,263,974 3.5381 -0.80%
2026-01-06 0 3.770 3.760 3.770 3.750 3.780 3,418,000 12,879,335 3.7681 3.555 3.546 3.555 3.537 3.565 3,624,229 3.5537 0.27%
2026-01-05 0 3.760 3.760 3.770 3.730 3.780 2,009,000 7,549,705 3.7579 3.546 3.546 3.555 3.518 3.565 2,130,215 3.5441 -0.27%
2026-01-02 0 3.770 3.760 3.770 3.740 3.860 1,392,000 5,239,630 3.7641 3.555 3.546 3.555 3.527 3.640 1,475,988 3.5499 -2.33%
2025-12-31 0 3.860 3.860 3.870 3.700 3.900 9,227,919 35,191,179 3.8136 3.640 3.640 3.650 3.489 3.678 9,784,697 3.5966 2.93%
2025-12-30 0 3.750 3.750 3.760 3.720 3.770 1,713,100 6,416,701 3.7457 3.537 3.537 3.546 3.508 3.555 1,816,462 3.5325 -0.53%
2025-12-29 0 3.770 3.750 3.770 3.740 3.810 3,440,000 12,972,090 3.7710 3.555 3.537 3.555 3.527 3.593 3,647,557 3.5564 0.27%
2025-12-24 0 3.760 3.750 3.760 3.720 3.780 1,231,000 4,612,786 3.7472 3.546 3.537 3.546 3.508 3.565 1,305,274 3.5340 0.00%
2025-12-23 0 3.760 3.750 3.760 3.730 3.780 1,815,000 6,809,380 3.7517 3.546 3.537 3.546 3.518 3.565 1,924,510 3.5382 0.27%
2025-12-22 0 3.750 3.750 3.760 3.720 3.800 3,218,620 12,081,322 3.7536 3.537 3.537 3.546 3.508 3.584 3,412,819 3.5400 0.27%
2025-12-19 0 3.740 3.730 3.740 3.740 3.840 4,306,186 16,236,720 3.7706 3.527 3.518 3.527 3.527 3.621 4,566,005 3.5560 -2.35%
2025-12-18 0 3.830 3.830 3.840 3.810 3.910 2,844,597 10,944,240 3.8474 3.612 3.612 3.621 3.593 3.688 3,016,229 3.6285 0.26%
2025-12-17 0 3.820 3.820 3.830 3.820 3.910 3,038,000 11,660,072 3.8381 3.603 3.603 3.612 3.603 3.688 3,221,301 3.6197 -2.55%
2025-12-16 0 3.920 3.920 3.940 3.850 3.950 2,740,005 10,700,390 3.9052 3.697 3.697 3.716 3.631 3.725 2,905,327 3.6830 -1.01%
2025-12-15 0 3.960 3.960 3.980 3.950 4.000 2,138,102 8,512,532 3.9813 3.735 3.735 3.754 3.725 3.772 2,267,107 3.7548 -0.50%
2025-12-12 0 3.980 3.970 3.980 3.940 4.000 1,783,795 7,089,979 3.9747 3.754 3.744 3.754 3.716 3.772 1,891,422 3.7485 0.76%
2025-12-11 0 3.950 3.940 3.950 3.900 3.990 3,034,174 11,969,021 3.9447 3.725 3.716 3.725 3.678 3.763 3,217,245 3.7203 1.28%
2025-12-10 0 3.900 3.890 3.900 3.830 3.910 1,719,094 6,651,974 3.8695 3.678 3.669 3.678 3.612 3.688 1,822,818 3.6493 1.30%
2025-12-09 0 3.850 3.840 3.850 3.830 3.900 1,989,305 7,662,903 3.8521 3.631 3.621 3.631 3.612 3.678 2,109,332 3.6329 -0.77%
2025-12-08 0 3.880 3.870 3.880 3.870 3.920 751,048 2,914,531 3.8806 3.659 3.650 3.659 3.650 3.697 796,363 3.6598 -0.77%
2025-12-05 0 3.910 3.910 3.920 3.910 3.970 604,000 2,368,780 3.9218 3.688 3.688 3.697 3.688 3.744 640,443 3.6987 -1.01%
2025-12-04 0 3.950 3.940 3.950 3.910 3.950 1,497,836 5,892,032 3.9337 3.725 3.716 3.725 3.688 3.725 1,588,210 3.7099 0.77%
2025-12-03 0 3.920 3.910 3.920 3.890 3.940 1,050,343 4,109,723 3.9127 3.697 3.688 3.697 3.669 3.716 1,113,717 3.6901 -0.25%
2025-12-02 0 3.930 3.920 3.930 3.860 3.930 1,651,300 6,441,634 3.9009 3.706 3.697 3.706 3.640 3.706 1,750,933 3.6790 2.34%
2025-12-01 0 3.840 3.840 3.880 3.840 3.910 3,458,062 13,369,496 3.8662 3.621 3.621 3.659 3.621 3.688 3,666,708 3.6462 -1.29%
2025-11-28 0 3.890 3.870 3.890 3.860 3.910 1,182,000 4,590,969 3.8841 3.669 3.650 3.669 3.640 3.688 1,253,317 3.6631 0.26%
2025-11-27 0 3.880 3.870 3.880 3.850 3.890 391,000 1,515,525 3.8760 3.659 3.650 3.659 3.631 3.669 414,591 3.6555 0.26%
2025-11-26 0 3.870 3.860 3.870 3.860 3.900 373,000 1,444,020 3.8714 3.650 3.640 3.650 3.640 3.678 395,505 3.6511 0.00%
2025-11-25 0 3.870 3.860 3.870 3.850 3.880 1,639,175 6,331,755 3.8628 3.650 3.640 3.650 3.631 3.659 1,738,077 3.6430 -0.51%
2025-11-24 0 3.890 3.880 3.890 3.790 3.900 2,981,000 11,552,543 3.8754 3.669 3.659 3.669 3.574 3.678 3,160,862 3.6549 2.10%
2025-11-21 0 3.810 3.800 3.810 3.790 3.830 1,751,874 6,669,406 3.8070 3.593 3.584 3.593 3.574 3.612 1,857,575 3.5904 -1.30%
2025-11-20 0 3.860 3.840 3.860 3.810 3.860 1,180,000 4,521,900 3.8321 3.640 3.621 3.640 3.593 3.640 1,251,197 3.6141 1.05%
2025-11-19 0 3.820 3.810 3.820 3.800 3.840 1,362,672 5,199,277 3.8155 3.603 3.593 3.603 3.584 3.621 1,444,890 3.5984 -0.26%
2025-11-18 0 3.830 3.820 3.830 3.820 3.880 1,918,500 7,364,520 3.8387 3.612 3.603 3.612 3.603 3.659 2,034,255 3.6203 -1.79%
2025-11-17 0 3.900 3.870 3.900 3.850 3.900 2,233,028 8,632,867 3.8660 3.678 3.650 3.678 3.631 3.678 2,367,760 3.6460 -0.51%
2025-11-14 0 3.920 3.910 3.920 3.900 3.970 1,542,263 6,060,655 3.9297 3.697 3.688 3.697 3.678 3.744 1,635,317 3.7061 -0.76%
2025-11-13 0 3.950 3.950 3.960 3.940 3.980 1,157,793 4,580,861 3.9565 3.725 3.725 3.735 3.716 3.754 1,227,650 3.7314 -0.75%
2025-11-12 0 3.980 3.970 3.980 3.950 3.990 1,786,700 7,090,009 3.9682 3.754 3.744 3.754 3.725 3.763 1,894,503 3.7424 -0.25%
2025-11-11 0 3.990 3.980 4.000 3.960 4.020 3,410,000 13,596,970 3.9874 3.763 3.754 3.772 3.735 3.791 3,615,747 3.7605 0.25%
2025-11-10 0 3.980 3.980 3.990 3.940 3.990 2,818,409 11,185,389 3.9687 3.754 3.754 3.763 3.716 3.763 2,988,461 3.7429 1.02%
2025-11-07 0 3.940 3.930 3.940 3.890 3.940 5,203,320 20,410,194 3.9225 3.716 3.706 3.716 3.669 3.716 5,517,269 3.6993 1.29%
2025-11-06 0 3.890 3.880 3.890 3.870 3.910 2,299,001 8,931,713 3.8850 3.669 3.659 3.669 3.650 3.688 2,437,714 3.6640 0.26%
2025-11-05 0 3.880 3.870 3.880 3.790 3.910 3,509,096 13,478,304 3.8410 3.659 3.650 3.659 3.574 3.688 3,720,822 3.6224 0.78%
2025-11-04 0 3.850 3.840 3.850 3.840 3.940 4,098,328 15,896,878 3.8789 3.631 3.621 3.631 3.621 3.716 4,345,606 3.6582 -1.53%
2025-11-03 0 3.910 3.890 3.910 3.860 3.910 2,528,702 9,848,463 3.8947 3.688 3.669 3.688 3.640 3.688 2,681,274 3.6731 0.26%
2025-10-31 0 3.900 3.900 3.910 3.880 3.950 4,269,308 16,716,654 3.9155 3.678 3.678 3.688 3.659 3.725 4,526,902 3.6927 -0.26%
2025-10-30 0 3.910 3.900 3.910 3.880 3.940 2,766,000 10,796,409 3.9033 3.688 3.678 3.688 3.659 3.716 2,932,890 3.6812 0.00%
2025-10-28 0 3.910 3.900 3.910 3.900 3.950 1,724,171 6,755,479 3.9181 3.688 3.678 3.688 3.678 3.725 1,828,201 3.6952 -0.76%
2025-10-27 0 3.940 3.930 3.940 3.880 3.940 1,895,050 7,424,703 3.9179 3.716 3.706 3.716 3.659 3.716 2,009,390 3.6950 1.55%
2025-10-24 0 3.880 3.870 3.880 3.860 3.910 1,759,189 6,822,538 3.8782 3.659 3.650 3.659 3.640 3.688 1,865,332 3.6575 0.00%
2025-10-23 0 3.880 3.870 3.880 3.840 3.880 1,726,006 6,674,777 3.8672 3.659 3.650 3.659 3.621 3.659 1,830,147 3.6471 0.52%
2025-10-22 0 3.860 3.840 3.860 3.830 3.860 1,066,113 4,104,548 3.8500 3.640 3.621 3.640 3.612 3.640 1,130,438 3.6309 -0.26%
2025-10-21 0 3.870 3.860 3.870 3.850 3.890 2,293,744 8,884,057 3.8732 3.650 3.640 3.650 3.631 3.669 2,432,140 3.6528 0.78%
2025-10-20 0 3.840 3.840 3.850 3.800 3.850 2,270,383 8,696,803 3.8305 3.621 3.621 3.631 3.584 3.631 2,407,369 3.6126 1.59%
2025-10-17 0 3.780 3.770 3.780 3.760 3.820 3,427,584 12,997,164 3.7919 3.565 3.555 3.565 3.546 3.603 3,634,391 3.5762 -1.31%
2025-10-16 0 3.830 3.820 3.830 3.800 3.850 1,341,000 5,118,550 3.8170 3.612 3.603 3.612 3.584 3.631 1,421,911 3.5998 0.00%
2025-10-15 0 3.830 3.820 3.830 3.780 3.840 2,170,000 8,266,200 3.8093 3.612 3.603 3.612 3.565 3.621 2,300,930 3.5925 1.32%
2025-10-14 0 3.780 3.780 3.790 3.760 3.850 2,802,046 10,660,920 3.8047 3.565 3.565 3.574 3.546 3.631 2,971,111 3.5882 -0.53%
2025-10-13 0 3.800 3.780 3.800 3.690 3.800 2,227,206 8,354,045 3.7509 3.584 3.565 3.584 3.480 3.584 2,361,587 3.5375 0.53%
2025-10-10 0 3.780 3.770 3.780 3.730 3.780 3,844,395 14,461,666 3.7618 3.565 3.555 3.565 3.518 3.565 4,076,351 3.5477 0.80%
2025-10-09 0 3.750 3.750 3.760 3.700 3.780 2,945,000 11,034,470 3.7468 3.537 3.537 3.546 3.489 3.565 3,122,690 3.5336 2.18%
2025-10-08 0 3.670 3.660 3.670 3.630 3.700 1,240,000 4,526,460 3.6504 3.461 3.452 3.461 3.423 3.489 1,314,817 3.4427 -0.81%
2025-10-06 0 3.700 3.680 3.700 3.670 3.730 1,097,000 4,041,580 3.6842 3.489 3.471 3.489 3.461 3.518 1,163,189 3.4746 0.54%
2025-10-03 0 3.680 3.670 3.680 3.660 3.780 6,255,635 23,084,827 3.6902 3.471 3.461 3.471 3.452 3.565 6,633,076 3.4803 -2.90%
2025-10-02 0 3.790 3.780 3.790 3.780 3.940 3,950,919 15,124,113 3.8280 3.574 3.565 3.574 3.565 3.716 4,189,303 3.6102 -3.81%
2025-09-30 0 3.940 3.920 3.940 3.750 3.950 14,122,376 54,675,734 3.8716 3.716 3.697 3.716 3.537 3.725 14,974,467 3.6513 4.79%
2025-09-29 0 3.760 3.750 3.760 3.730 3.800 3,940,000 14,803,920 3.7573 3.546 3.537 3.546 3.518 3.584 4,177,725 3.5435 -0.79%
2025-09-26 0 3.790 3.780 3.790 3.710 3.810 5,570,060 20,939,899 3.7594 3.574 3.565 3.574 3.499 3.593 5,906,136 3.5454 1.34%
2025-09-25 0 3.740 3.740 3.750 3.690 3.750 6,636,586 24,690,309 3.7203 3.527 3.527 3.537 3.480 3.537 7,037,013 3.5086 0.00%
2025-09-24 0 3.740 3.730 3.740 3.700 3.750 5,510,197 20,471,473 3.7152 3.527 3.518 3.527 3.489 3.537 5,842,661 3.5038 -0.27%
2025-09-23 0 3.750 3.740 3.750 3.690 3.760 3,465,226 12,914,763 3.7270 3.537 3.527 3.537 3.480 3.546 3,674,305 3.5149 0.27%
2025-09-22 0 3.740 3.730 3.740 3.720 3.790 3,402,068 12,739,718 3.7447 3.527 3.518 3.527 3.508 3.574 3,607,336 3.5316 -1.06%
2025-09-19 0 3.780 3.780 3.790 3.760 3.850 7,216,764 27,376,948 3.7935 3.565 3.565 3.574 3.546 3.631 7,652,196 3.5777 -1.82%
2025-09-18 0 3.850 3.840 3.850 3.820 3.890 3,036,641 11,703,109 3.8540 3.631 3.621 3.631 3.603 3.669 3,219,860 3.6347 -1.03%
2025-09-17 0 3.890 3.880 3.890 3.850 3.890 3,205,407 12,398,439 3.8680 3.669 3.659 3.669 3.631 3.669 3,398,809 3.6479 0.26%
2025-09-16 0 3.880 3.870 3.880 3.870 3.920 2,295,032 8,923,798 3.8883 3.659 3.650 3.659 3.650 3.697 2,433,506 3.6671 -0.26%
2025-09-15 0 3.890 3.880 3.900 3.860 3.920 1,600,611 6,234,335 3.8950 3.669 3.659 3.678 3.640 3.697 1,697,186 3.6733 -0.77%
2025-09-12 0 3.920 3.910 3.920 3.890 3.950 1,691,171 6,600,590 3.9030 3.697 3.688 3.697 3.669 3.725 1,793,210 3.6809 -0.51%
2025-09-11 0 3.940 3.910 3.940 3.850 3.940 3,728,000 14,575,620 3.9098 3.716 3.688 3.716 3.631 3.716 3,952,933 3.6873 1.29%
2025-09-10 0 3.890 3.880 3.890 3.850 3.900 2,911,176 11,270,408 3.8714 3.669 3.659 3.669 3.631 3.678 3,086,825 3.6511 -0.51%
2025-09-09 0 3.910 3.900 3.910 3.880 3.960 4,306,821 16,797,661 3.9002 3.688 3.678 3.688 3.659 3.735 4,566,678 3.6783 -0.76%
2025-09-08 0 3.940 3.930 3.940 3.930 3.970 3,739,516 14,734,005 3.9401 3.716 3.706 3.716 3.706 3.744 3,965,144 3.7159 0.00%
2025-09-05 0 3.940 3.940 3.950 3.930 3.970 3,329,584 13,142,542 3.9472 3.716 3.716 3.725 3.706 3.744 3,530,479 3.7226 -0.25%
2025-09-04 0 3.950 3.940 3.950 3.920 4.020 2,664,000 10,547,970 3.9594 3.725 3.716 3.725 3.697 3.791 2,824,736 3.7341 -1.50%
2025-09-03 0 4.010 4.000 4.010 3.960 4.030 6,986,000 27,937,890 3.9991 3.782 3.772 3.782 3.735 3.801 7,407,509 3.7716 -0.25%
2025-09-02 0 4.020 4.000 4.020 3.970 4.020 4,520,542 18,102,187 4.0044 3.791 3.772 3.791 3.744 3.791 4,793,294 3.7766 0.50%
2025-09-01 0 4.000 4.000 4.010 3.980 4.030 3,112,264 12,439,974 3.9971 3.772 3.772 3.782 3.754 3.801 3,300,046 3.7696 -0.25%
2025-08-29 0 4.010 4.000 4.010 3.970 4.020 4,903,000 19,590,800 3.9957 3.782 3.772 3.782 3.744 3.791 5,198,828 3.7683 0.50%
2025-08-28 0 4.040 4.010 4.040 3.980 4.080 9,169,465 36,842,966 4.0180 3.763 3.735 3.763 3.707 3.800 9,844,554 3.7425 -0.49%
2025-08-27 0 4.060 4.050 4.060 4.010 4.100 9,223,000 37,342,170 4.0488 3.782 3.772 3.782 3.735 3.819 9,902,031 3.7712 -0.49%
2025-08-26 0 4.080 4.070 4.080 4.040 4.120 13,271,000 54,109,880 4.0773 3.800 3.791 3.800 3.763 3.837 14,248,059 3.7977 -0.73%
2025-08-25 0 4.110 4.100 4.110 4.090 4.160 12,159,962 50,070,134 4.1176 3.828 3.819 3.828 3.810 3.875 13,055,223 3.8353 0.49%
2025-08-22 0 4.090 4.070 4.090 4.030 4.120 12,801,000 52,120,690 4.0716 3.810 3.791 3.810 3.754 3.837 13,743,456 3.7924 1.24%
2025-08-21 0 4.040 4.040 4.050 3.970 4.070 15,605,000 62,739,590 4.0205 3.763 3.763 3.772 3.698 3.791 16,753,897 3.7448 1.00%
2025-08-20 0 4.000 3.980 4.000 3.880 4.000 17,936,573 70,985,658 3.9576 3.726 3.707 3.726 3.614 3.726 19,257,129 3.6862 1.78%
2025-08-19 0 3.930 3.920 3.930 3.900 4.000 22,678,466 89,230,358 3.9346 3.661 3.651 3.661 3.633 3.726 24,348,137 3.6648 -1.50%
2025-08-18 0 3.990 3.980 3.990 3.870 4.030 40,313,943 160,344,804 3.9774 3.716 3.707 3.716 3.605 3.754 43,282,002 3.7047 -7.21%
2025-08-15 0 4.300 4.280 4.300 4.240 4.320 7,797,000 33,447,535 4.2898 4.005 3.986 4.005 3.949 4.024 8,371,044 3.9956 -0.46%
2025-08-14 0 4.320 4.320 4.330 4.260 4.360 10,744,343 46,326,949 4.3118 4.024 4.024 4.033 3.968 4.061 11,535,381 4.0161 0.00%
2025-08-13 0 4.320 4.320 4.330 4.240 4.330 7,508,672 32,279,346 4.2989 4.024 4.024 4.033 3.949 4.033 8,061,488 4.0041 1.65%
2025-08-12 0 4.250 4.250 4.260 4.210 4.350 8,221,620 35,072,789 4.2659 3.959 3.959 3.968 3.921 4.052 8,826,926 3.9734 0.71%
2025-08-11 0 4.220 4.220 4.230 4.150 4.270 4,014,691 16,855,761 4.1985 3.931 3.931 3.940 3.865 3.977 4,310,267 3.9106 0.96%
2025-08-08 0 4.180 4.180 4.190 4.060 4.200 6,410,000 26,575,203 4.1459 3.893 3.893 3.903 3.782 3.912 6,881,928 3.8616 1.95%
2025-08-07 0 4.100 4.080 4.100 4.030 4.130 6,148,576 25,102,904 4.0827 3.819 3.800 3.819 3.754 3.847 6,601,257 3.8027 0.74%
2025-08-06 0 4.070 4.050 4.070 4.010 4.070 4,959,662 20,092,244 4.0511 3.791 3.772 3.791 3.735 3.791 5,324,810 3.7733 0.74%
2025-08-05 0 4.040 4.030 4.040 3.970 4.050 4,905,874 19,747,710 4.0253 3.763 3.754 3.763 3.698 3.772 5,267,062 3.7493 1.76%
2025-08-04 0 3.970 3.970 3.980 3.870 3.990 2,539,736 10,060,995 3.9614 3.698 3.698 3.707 3.605 3.716 2,726,721 3.6898 0.25%
2025-08-01 0 3.960 3.950 3.960 3.910 4.010 4,434,867 17,536,567 3.9542 3.688 3.679 3.688 3.642 3.735 4,761,378 3.6831 -1.00%
2025-07-31 0 4.000 3.990 4.000 3.960 4.060 5,817,607 23,210,239 3.9897 3.726 3.716 3.726 3.688 3.782 6,245,920 3.7161 -1.96%
2025-07-30 0 4.080 4.080 4.090 4.070 4.150 4,341,785 17,837,219 4.1083 3.800 3.800 3.810 3.791 3.865 4,661,443 3.8265 -1.45%
2025-07-29 0 4.140 4.120 4.140 4.040 4.140 5,671,102 23,288,059 4.1064 3.856 3.837 3.856 3.763 3.856 6,088,629 3.8248 1.72%
2025-07-28 0 4.070 4.070 4.090 3.970 4.150 6,446,440 26,356,201 4.0885 3.791 3.791 3.810 3.698 3.865 6,921,050 3.8081 1.75%
2025-07-25 0 4.000 3.990 4.000 3.960 4.010 3,339,299 13,315,100 3.9874 3.726 3.716 3.726 3.688 3.735 3,585,150 3.7140 0.00%
2025-07-24 0 4.000 3.990 4.000 3.960 4.000 5,831,982 23,246,543 3.9860 3.726 3.716 3.726 3.688 3.726 6,261,354 3.7127 0.25%
2025-07-23 0 3.990 3.990 4.000 3.980 4.070 4,247,037 17,034,116 4.0108 3.716 3.716 3.726 3.707 3.791 4,559,719 3.7358 -1.24%
2025-07-22 0 4.040 4.030 4.040 4.030 4.080 2,774,650 11,230,463 4.0475 3.763 3.754 3.763 3.754 3.800 2,978,930 3.7700 -0.49%
2025-07-21 0 4.060 4.050 4.060 4.010 4.090 3,683,190 14,938,479 4.0559 3.782 3.772 3.782 3.735 3.810 3,954,360 3.7777 0.25%
2025-07-18 0 4.050 4.040 4.050 4.020 4.090 10,902,243 44,148,609 4.0495 3.772 3.763 3.772 3.744 3.810 11,704,906 3.7718 -0.25%
2025-07-17 0 4.060 4.050 4.060 4.010 4.080 8,212,517 33,216,375 4.0446 3.782 3.772 3.782 3.735 3.800 8,817,152 3.7672 -0.49%
2025-07-16 0 4.080 4.070 4.080 4.040 4.120 8,573,784 34,846,441 4.0643 3.800 3.791 3.800 3.763 3.837 9,205,017 3.7856 -0.24%
2025-07-15 0 4.090 4.080 4.090 4.060 4.140 8,658,713 35,378,254 4.0859 3.810 3.800 3.810 3.782 3.856 9,296,199 3.8057 -0.97%
2025-07-14 0 4.130 4.120 4.130 4.060 4.270 9,909,017 40,762,308 4.1137 3.847 3.837 3.847 3.782 3.977 10,638,555 3.8316 -2.82%
2025-07-11 0 4.250 4.220 4.250 4.220 4.280 7,879,758 33,426,173 4.2420 3.959 3.931 3.959 3.931 3.986 8,459,894 3.9511 -0.70%
2025-07-10 0 4.280 4.280 4.290 4.180 4.340 23,945,000 102,656,910 4.2872 3.986 3.986 3.996 3.893 4.042 25,707,918 3.9932 1.90%
2025-07-09 0 4.200 4.190 4.200 4.050 4.230 19,629,000 81,298,474 4.1418 3.912 3.903 3.912 3.772 3.940 21,074,158 3.8577 2.19%
2025-07-08 0 4.110 4.100 4.110 4.010 4.110 9,634,719 39,246,997 4.0735 3.828 3.819 3.828 3.735 3.828 10,344,062 3.7942 1.23%
2025-07-07 0 4.060 4.060 4.070 4.010 4.070 11,172,089 45,221,093 4.0477 3.782 3.782 3.791 3.735 3.791 11,994,619 3.7701 0.50%
2025-07-04 0 4.040 4.030 4.040 3.990 4.080 8,022,025 32,362,465 4.0342 3.763 3.754 3.763 3.716 3.800 8,612,636 3.7576 0.50%
2025-07-03 0 4.020 4.010 4.020 3.940 4.020 9,441,710 37,662,823 3.9890 3.744 3.735 3.744 3.670 3.744 10,136,843 3.7154 1.01%
2025-07-02 0 3.980 3.980 3.990 3.940 4.020 12,953,000 51,507,165 3.9765 3.707 3.707 3.716 3.670 3.744 13,906,647 3.7038 1.02%
2025-06-30 0 3.940 3.930 3.940 3.820 4.060 18,307,822 71,636,394 3.9129 3.670 3.661 3.670 3.558 3.782 19,655,711 3.6446 -1.50%
2025-06-27 0 4.000 3.990 4.000 3.890 4.000 20,780,136 82,411,023 3.9659 3.726 3.716 3.726 3.623 3.726 22,310,045 3.6939 2.56%
2025-06-26 0 3.900 3.890 3.900 3.790 3.900 16,551,495 63,964,394 3.8646 3.633 3.623 3.633 3.530 3.633 17,770,076 3.5996 1.56%
2025-06-25 0 3.840 3.820 3.840 3.810 3.900 8,561,819 33,013,054 3.8558 3.577 3.558 3.577 3.549 3.633 9,192,171 3.5914 1.59%
2025-06-24 0 3.780 3.780 3.800 3.780 3.860 9,351,000 35,651,260 3.8126 3.521 3.521 3.539 3.521 3.595 10,039,455 3.5511 -1.05%
2025-06-23 0 3.820 3.810 3.820 3.800 3.900 13,291,448 51,178,802 3.8505 3.558 3.549 3.558 3.539 3.633 14,270,013 3.5865 -1.80%
2025-06-20 0 3.890 3.870 3.890 3.750 3.890 18,638,139 71,386,158 3.8301 3.623 3.605 3.623 3.493 3.623 20,010,347 3.5675 3.73%
2025-06-19 0 3.750 3.740 3.750 3.720 3.810 13,749,794 51,861,489 3.7718 3.493 3.484 3.493 3.465 3.549 14,762,104 3.5132 -1.32%
2025-06-18 0 3.800 3.800 3.810 3.770 3.880 11,947,055 45,737,606 3.8284 3.539 3.539 3.549 3.511 3.614 12,826,641 3.5658 -0.52%
2025-06-17 0 3.820 3.800 3.820 3.710 3.850 9,705,796 36,660,053 3.7771 3.558 3.539 3.558 3.456 3.586 10,420,372 3.5181 1.06%
2025-06-16 0 3.780 3.770 3.780 3.690 3.890 9,095,444 34,809,788 3.8272 3.521 3.511 3.521 3.437 3.623 9,765,084 3.5647 1.07%
2025-06-13 0 3.740 3.740 3.750 3.630 3.800 13,098,694 48,952,172 3.7372 3.484 3.484 3.493 3.381 3.539 14,063,068 3.4809 0.81%
2025-06-12 0 3.710 3.710 3.720 3.640 3.800 13,976,000 52,482,024 3.7552 3.456 3.456 3.465 3.390 3.539 15,004,964 3.4976 0.27%
2025-06-11 0 3.700 3.690 3.700 3.680 3.770 15,051,000 56,164,395 3.7316 3.446 3.437 3.446 3.428 3.511 16,159,109 3.4757 -0.80%
2025-06-10 0 3.730 3.730 3.740 3.580 3.730 7,842,346 28,860,041 3.6800 3.474 3.474 3.484 3.335 3.474 8,419,728 3.4277 3.90%
2025-06-09 0 3.590 3.590 3.600 3.550 3.620 5,263,000 18,886,330 3.5885 3.344 3.344 3.353 3.307 3.372 5,650,481 3.3424 0.00%
2025-06-06 0 3.590 3.580 3.590 3.450 3.600 8,755,332 30,989,668 3.5395 3.344 3.335 3.344 3.213 3.353 9,399,931 3.2968 3.16%
2025-06-05 0 3.480 3.470 3.480 3.420 3.490 7,184,000 24,941,910 3.4719 3.241 3.232 3.241 3.185 3.251 7,712,912 3.2338 0.87%
2025-06-04 0 3.450 3.450 3.460 3.400 3.490 4,302,000 14,855,578 3.4532 3.213 3.213 3.223 3.167 3.251 4,618,729 3.2164 0.00%
2025-06-03 0 3.450 3.440 3.450 3.300 3.470 9,082,340 31,109,152 3.4252 3.213 3.204 3.213 3.074 3.232 9,751,015 3.1904 5.83%
2025-06-02 0 3.260 3.260 3.270 3.210 3.440 4,934,164 16,098,894 3.2627 3.036 3.036 3.046 2.990 3.204 5,297,435 3.0390 -4.12%
2025-05-30 0 3.590 3.590 3.600 3.550 3.600 3,803,000 13,615,227 3.5801 3.167 3.167 3.176 3.132 3.176 4,311,158 3.1581 0.00%
2025-05-29 0 3.590 3.580 3.600 3.560 3.600 2,338,800 8,366,093 3.5771 3.167 3.158 3.176 3.140 3.176 2,651,311 3.1555 0.28%
2025-05-28 0 3.580 3.570 3.580 3.550 3.610 2,581,000 9,233,691 3.5776 3.158 3.149 3.158 3.132 3.184 2,925,874 3.1559 0.00%
2025-05-27 0 3.580 3.570 3.580 3.510 3.590 2,924,000 10,411,580 3.5607 3.158 3.149 3.158 3.096 3.167 3,314,706 3.1410 0.28%
2025-05-26 0 3.570 3.560 3.570 3.510 3.590 5,555,000 19,718,651 3.5497 3.149 3.140 3.149 3.096 3.167 6,297,261 3.1313 2.00%
2025-05-23 0 3.500 3.500 3.520 3.480 3.530 3,614,738 12,672,946 3.5059 3.087 3.087 3.105 3.070 3.114 4,097,740 3.0927 0.00%
2025-05-22 0 3.500 3.500 3.510 3.480 3.560 3,061,531 10,757,023 3.5136 3.087 3.087 3.096 3.070 3.140 3,470,614 3.0995 -1.41%
2025-05-21 0 3.550 3.540 3.550 3.480 3.550 3,431,000 12,053,520 3.5131 3.132 3.123 3.132 3.070 3.132 3,889,451 3.0990 1.43%
2025-05-20 0 3.500 3.490 3.500 3.470 3.520 2,728,000 9,554,445 3.5024 3.087 3.079 3.087 3.061 3.105 3,092,516 3.0895 0.57%
2025-05-19 0 3.480 3.480 3.490 3.420 3.500 3,226,126 11,192,067 3.4692 3.070 3.070 3.079 3.017 3.087 3,657,202 3.0603 0.29%
2025-05-16 0 3.470 3.470 3.480 3.450 3.490 1,917,476 6,640,428 3.4631 3.061 3.061 3.070 3.043 3.079 2,173,690 3.0549 -0.57%
2025-05-15 0 3.490 3.470 3.490 3.470 3.510 2,495,000 8,694,822 3.4849 3.079 3.061 3.079 3.061 3.096 2,828,383 3.0741 -0.57%
2025-05-14 0 3.510 3.480 3.510 3.460 3.520 2,886,000 10,081,958 3.4934 3.096 3.070 3.096 3.052 3.105 3,271,628 3.0816 0.86%
2025-05-13 0 3.480 3.460 3.480 3.450 3.530 3,338,000 11,608,233 3.4776 3.070 3.052 3.070 3.043 3.114 3,784,024 3.0677 -0.85%
2025-05-12 0 3.510 3.480 3.510 3.440 3.510 4,181,650 14,501,259 3.4678 3.096 3.070 3.096 3.035 3.096 4,740,403 3.0591 1.45%
2025-05-09 0 3.460 3.440 3.460 3.430 3.470 1,577,000 5,434,317 3.4460 3.052 3.035 3.052 3.026 3.061 1,787,719 3.0398 0.00%
2025-05-08 0 3.460 3.450 3.460 3.430 3.490 2,744,000 9,478,515 3.4543 3.052 3.043 3.052 3.026 3.079 3,110,654 3.0471 -0.57%
2025-05-07 0 3.480 3.450 3.480 3.450 3.520 2,437,800 8,468,325 3.4738 3.070 3.043 3.070 3.043 3.105 2,763,539 3.0643 0.29%
2025-05-06 0 3.470 3.450 3.470 3.410 3.480 2,855,000 9,871,906 3.4578 3.061 3.043 3.061 3.008 3.070 3,236,486 3.0502 0.29%
2025-05-02 0 3.460 3.450 3.460 3.440 3.470 1,185,000 4,095,110 3.4558 3.052 3.043 3.052 3.035 3.061 1,343,340 3.0485 -1.14%
2025-04-30 0 3.500 3.490 3.500 3.450 3.500 2,075,000 7,214,915 3.4771 3.087 3.079 3.087 3.043 3.087 2,352,262 3.0672 0.29%
2025-04-29 0 3.490 3.470 3.490 3.440 3.490 1,950,105 6,769,530 3.4714 3.079 3.061 3.079 3.035 3.079 2,210,679 3.0622 0.58%
2025-04-28 0 3.470 3.460 3.470 3.450 3.530 2,112,000 7,337,648 3.4743 3.061 3.052 3.061 3.043 3.114 2,394,206 3.0648 0.29%
2025-04-25 0 3.460 3.450 3.460 3.430 3.490 1,729,000 5,970,182 3.4530 3.052 3.043 3.052 3.026 3.079 1,960,029 3.0460 0.58%
2025-04-24 0 3.440 3.420 3.440 3.410 3.470 1,940,206 6,653,518 3.4293 3.035 3.017 3.035 3.008 3.061 2,199,457 3.0251 -1.15%
2025-04-23 0 3.480 3.460 3.480 3.430 3.530 4,858,387 16,952,517 3.4893 3.070 3.052 3.070 3.026 3.114 5,507,566 3.0780 1.75%
2025-04-22 0 3.420 3.410 3.420 3.380 3.490 6,674,000 22,757,550 3.4099 3.017 3.008 3.017 2.982 3.079 7,565,782 3.0080 -0.58%
2025-04-17 0 3.440 3.440 3.460 3.410 3.490 5,471,000 18,871,797 3.4494 3.035 3.035 3.052 3.008 3.079 6,202,036 3.0428 0.88%
2025-04-16 0 3.410 3.400 3.410 3.400 3.560 4,076,000 14,002,965 3.4355 3.008 2.999 3.008 2.999 3.140 4,620,636 3.0305 -2.85%
2025-04-15 0 3.510 3.490 3.510 3.470 3.520 5,449,000 19,079,650 3.5015 3.096 3.079 3.096 3.061 3.105 6,177,097 3.0888 0.00%
2025-04-14 0 3.510 3.500 3.510 3.410 3.510 4,671,000 16,269,384 3.4831 3.096 3.087 3.096 3.008 3.096 5,295,140 3.0725 3.85%
2025-04-11 0 3.380 3.370 3.380 3.240 3.420 5,450,031 18,241,656 3.3471 2.982 2.973 2.982 2.858 3.017 6,178,266 2.9526 2.42%
2025-04-10 0 3.300 3.280 3.300 3.240 3.350 6,356,721 21,001,127 3.3038 2.911 2.893 2.911 2.858 2.955 7,206,108 2.9144 0.61%
2025-04-09 0 3.280 3.280 3.300 3.160 3.300 5,858,274 18,998,686 3.2431 2.893 2.893 2.911 2.788 2.911 6,641,058 2.8608 0.00%
2025-04-08 0 3.280 3.270 3.280 3.230 3.330 5,352,537 17,569,488 3.2825 2.893 2.885 2.893 2.849 2.937 6,067,744 2.8956 0.92%
2025-04-07 0 3.250 3.210 3.250 3.210 3.400 7,452,510 24,509,962 3.2888 2.867 2.832 2.867 2.832 2.999 8,448,316 2.9012 -8.71%
2025-04-03 0 3.560 3.550 3.560 3.490 3.580 3,335,000 11,797,836 3.5376 3.140 3.132 3.140 3.079 3.158 3,780,624 3.1206 -0.84%
2025-04-02 0 3.590 3.580 3.590 3.530 3.610 3,355,163 12,005,444 3.5782 3.167 3.158 3.167 3.114 3.184 3,803,481 3.1564 0.00%
2025-04-01 0 3.590 3.580 3.590 3.520 3.620 6,065,324 21,772,594 3.5897 3.167 3.158 3.167 3.105 3.193 6,875,774 3.1666 1.70%
2025-03-31 0 3.530 3.530 3.540 3.500 3.550 3,397,000 11,980,875 3.5269 3.114 3.114 3.123 3.087 3.132 3,850,908 3.1112 -1.94%
2025-03-28 0 3.600 3.580 3.600 3.510 3.600 3,728,780 13,249,158 3.5532 3.176 3.158 3.176 3.096 3.176 4,227,021 3.1344 0.84%
2025-03-27 0 3.570 3.540 3.570 3.500 3.590 7,987,000 28,325,355 3.5464 3.149 3.123 3.149 3.087 3.167 9,054,225 3.1284 2.59%
2025-03-26 0 3.480 3.470 3.500 3.450 3.520 7,265,000 25,273,883 3.4789 3.070 3.061 3.087 3.043 3.105 8,235,751 3.0688 -1.14%
2025-03-25 0 3.520 3.510 3.520 3.440 3.530 7,138,864 24,806,210 3.4748 3.105 3.096 3.105 3.035 3.114 8,092,761 3.0652 0.28%
2025-03-24 0 3.510 3.500 3.510 3.450 3.590 9,526,410 33,394,709 3.5055 3.096 3.087 3.096 3.043 3.167 10,799,331 3.0923 0.57%
2025-03-21 0 3.490 3.480 3.490 3.440 3.610 11,952,000 41,732,160 3.4916 3.079 3.070 3.079 3.035 3.184 13,549,029 3.0801 -2.51%
2025-03-20 0 3.580 3.580 3.590 3.450 3.700 14,222,000 51,345,329 3.6103 3.158 3.158 3.167 3.043 3.264 16,122,347 3.1847 -1.10%
2025-03-19 0 3.620 3.610 3.620 3.570 3.690 9,284,510 33,573,222 3.6160 3.193 3.184 3.193 3.149 3.255 10,525,109 3.1898 1.40%
2025-03-18 0 3.570 3.550 3.570 3.520 3.720 27,877,201 100,541,185 3.6066 3.149 3.132 3.149 3.105 3.282 31,602,160 3.1815 0.85%
2025-03-17 0 3.540 3.540 3.560 3.430 3.590 34,832,488 122,710,104 3.5229 3.123 3.123 3.140 3.026 3.167 39,486,814 3.1076 7.93%
2025-03-14 0 3.280 3.270 3.280 3.260 3.300 2,498,471 8,201,116 3.2825 2.893 2.885 2.893 2.876 2.911 2,832,317 2.8955 -0.30%
2025-03-13 0 3.290 3.270 3.290 3.250 3.330 2,997,628 9,850,348 3.2860 2.902 2.885 2.902 2.867 2.937 3,398,172 2.8987 0.30%
2025-03-12 0 3.280 3.280 3.290 3.230 3.340 5,755,859 18,966,908 3.2952 2.893 2.893 2.902 2.849 2.946 6,524,958 2.9068 1.55%
2025-03-11 0 3.230 3.230 3.250 3.180 3.250 2,005,000 6,447,680 3.2158 2.849 2.849 2.867 2.805 2.867 2,272,909 2.8368 -0.31%
2025-03-10 0 3.240 3.230 3.240 3.170 3.240 4,009,000 12,881,610 3.2132 2.858 2.849 2.858 2.796 2.858 4,544,684 2.8344 2.21%
2025-03-07 0 3.170 3.170 3.190 3.140 3.190 4,122,452 13,073,509 3.1713 2.796 2.796 2.814 2.770 2.814 4,673,295 2.7975 0.63%
2025-03-06 0 3.150 3.150 3.160 3.140 3.170 2,100,815 6,634,724 3.1582 2.779 2.779 2.788 2.770 2.796 2,381,526 2.7859 -0.32%
2025-03-05 0 3.160 3.150 3.160 3.100 3.180 5,315,317 16,741,972 3.1498 2.788 2.779 2.788 2.735 2.805 6,025,551 2.7785 2.60%
2025-03-04 0 3.080 3.080 3.090 3.020 3.100 2,678,000 8,212,990 3.0668 2.717 2.717 2.726 2.664 2.735 3,035,835 2.7053 1.65%
2025-03-03 0 3.030 3.030 3.040 3.020 3.100 3,457,951 10,514,931 3.0408 2.673 2.673 2.682 2.664 2.735 3,920,003 2.6824 -1.94%
2025-02-28 0 3.090 3.070 3.090 3.060 3.100 3,290,793 10,142,967 3.0822 2.726 2.708 2.726 2.699 2.735 3,730,510 2.7189 0.00%
2025-02-27 0 3.090 3.090 3.100 3.060 3.110 2,990,372 9,230,724 3.0868 2.726 2.726 2.735 2.699 2.743 3,389,946 2.7230 0.98%
2025-02-26 0 3.060 3.050 3.060 3.030 3.080 2,751,400 8,422,342 3.0611 2.699 2.690 2.699 2.673 2.717 3,119,043 2.7003 1.32%
2025-02-25 0 3.020 3.010 3.020 3.010 3.070 2,273,424 6,872,799 3.0231 2.664 2.655 2.664 2.655 2.708 2,577,200 2.6668 -1.63%
2025-02-24 0 3.070 3.060 3.070 3.010 3.090 3,793,417 11,630,052 3.0659 2.708 2.699 2.708 2.655 2.726 4,300,294 2.7045 1.32%
2025-02-21 0 3.030 3.020 3.030 3.000 3.050 5,287,000 15,939,170 3.0148 2.673 2.664 2.673 2.646 2.690 5,993,450 2.6594 0.00%
2025-02-20 0 3.030 3.030 3.040 3.020 3.060 1,943,600 5,899,160 3.0352 2.673 2.673 2.682 2.664 2.699 2,203,304 2.6774 -0.33%
2025-02-19 0 3.040 3.040 3.050 3.030 3.060 1,404,705 4,281,068 3.0477 2.682 2.682 2.690 2.673 2.699 1,592,402 2.6884 0.33%
2025-02-18 0 3.030 3.030 3.040 3.020 3.060 1,824,524 5,545,497 3.0394 2.673 2.673 2.682 2.664 2.699 2,068,317 2.6812 -0.33%
2025-02-17 0 3.040 3.030 3.040 3.010 3.060 2,166,000 6,582,400 3.0390 2.682 2.673 2.682 2.655 2.699 2,455,421 2.6808 1.00%
2025-02-14 0 3.010 3.010 3.020 3.000 3.020 1,419,000 4,266,920 3.0070 2.655 2.655 2.664 2.646 2.664 1,608,607 2.6526 0.00%
2025-02-13 0 3.010 2.990 3.010 2.990 3.030 1,559,074 4,693,524 3.0105 2.655 2.638 2.655 2.638 2.673 1,767,398 2.6556 -0.33%
2025-02-12 0 3.020 3.020 3.030 2.990 3.040 1,769,618 5,329,163 3.0115 2.664 2.664 2.673 2.638 2.682 2,006,075 2.6565 0.33%
2025-02-11 0 3.010 2.990 3.010 2.980 3.030 1,721,554 5,153,060 2.9933 2.655 2.638 2.655 2.629 2.673 1,951,588 2.6404 -0.33%
2025-02-10 0 3.020 3.010 3.020 3.000 3.050 1,325,600 4,001,859 3.0189 2.664 2.655 2.664 2.646 2.690 1,502,727 2.6631 -0.33%
2025-02-07 0 3.030 3.020 3.030 3.020 3.060 630,360 1,914,230 3.0367 2.673 2.664 2.673 2.664 2.699 714,589 2.6788 -0.66%
2025-02-06 0 3.050 3.040 3.050 2.990 3.070 1,313,460 3,998,096 3.0439 2.690 2.682 2.690 2.638 2.708 1,488,965 2.6852 0.99%
2025-02-05 0 3.020 3.020 3.030 3.010 3.060 583,295 1,767,117 3.0295 2.664 2.664 2.673 2.655 2.699 661,235 2.6724 -0.66%
2025-02-04 0 3.040 3.020 3.040 2.980 3.060 685,620 2,073,184 3.0238 2.682 2.664 2.682 2.629 2.699 777,233 2.6674 0.33%
2025-02-03 0 3.030 3.010 3.030 2.990 3.040 358,000 1,081,130 3.0199 2.673 2.655 2.673 2.638 2.682 405,836 2.6640 0.33%
2025-01-28 0 3.020 3.000 3.030 3.000 3.040 135,139 407,207 3.0132 2.664 2.646 2.673 2.646 2.682 153,196 2.6581 -0.98%
2025-01-27 0 3.050 3.040 3.050 3.010 3.060 1,106,727 3,357,087 3.0333 2.690 2.682 2.690 2.655 2.699 1,254,608 2.6758 2.01%
2025-01-24 0 2.990 2.990 3.000 2.970 3.010 711,000 2,128,360 2.9935 2.638 2.638 2.646 2.620 2.655 806,004 2.6406 0.67%
2025-01-23 0 2.970 2.960 2.970 2.970 3.020 907,349 2,709,866 2.9866 2.620 2.611 2.620 2.620 2.664 1,028,589 2.6345 -0.67%
2025-01-22 0 2.990 2.980 2.990 2.980 3.010 805,000 2,410,104 2.9939 2.638 2.629 2.638 2.629 2.655 912,564 2.6410 -0.99%
2025-01-21 0 3.020 3.010 3.020 2.990 3.050 709,000 2,132,940 3.0084 2.664 2.655 2.664 2.638 2.690 803,737 2.6538 -0.33%
2025-01-20 0 3.030 3.020 3.030 3.010 3.100 1,163,000 3,532,770 3.0376 2.673 2.664 2.673 2.655 2.735 1,318,400 2.6796 -0.33%
2025-01-17 0 3.040 3.040 3.050 3.010 3.060 895,262 2,724,024 3.0427 2.682 2.682 2.690 2.655 2.699 1,014,887 2.6841 0.00%
2025-01-16 0 3.040 3.030 3.040 3.020 3.060 1,310,148 3,976,047 3.0348 2.682 2.673 2.682 2.664 2.699 1,485,210 2.6771 0.66%
2025-01-15 0 3.020 3.010 3.020 2.990 3.030 1,102,000 3,318,441 3.0113 2.664 2.655 2.664 2.638 2.673 1,249,250 2.6563 -0.33%
2025-01-14 0 3.030 3.010 3.030 2.970 3.030 1,228,068 3,690,429 3.0051 2.673 2.655 2.673 2.620 2.673 1,392,163 2.6509 2.02%
2025-01-13 0 2.970 2.950 2.970 2.900 2.970 2,157,551 6,332,236 2.9349 2.620 2.602 2.620 2.558 2.620 2,445,844 2.5890 0.00%
2025-01-10 0 2.970 2.960 2.970 2.950 3.020 1,137,000 3,378,430 2.9714 2.620 2.611 2.620 2.602 2.664 1,288,926 2.6211 -1.33%
2025-01-09 0 3.010 3.010 3.020 2.990 3.030 1,271,000 3,830,595 3.0138 2.655 2.655 2.664 2.638 2.673 1,440,831 2.6586 -0.33%
2025-01-08 0 3.020 3.000 3.020 2.940 3.020 2,147,000 6,386,860 2.9748 2.664 2.646 2.664 2.593 2.664 2,433,883 2.6241 0.00%
2025-01-07 0 3.020 3.000 3.020 3.000 3.080 1,797,000 5,425,120 3.0190 2.664 2.646 2.664 2.646 2.717 2,037,116 2.6631 -1.31%
2025-01-06 0 3.060 3.050 3.060 3.040 3.080 2,562,473 7,855,478 3.0656 2.699 2.690 2.699 2.682 2.717 2,904,871 2.7042 -0.65%
2025-01-03 0 3.080 3.070 3.080 3.050 3.110 3,668,000 11,310,700 3.0836 2.717 2.708 2.717 2.690 2.743 4,158,119 2.7201 -0.96%
2025-01-02 0 3.110 3.100 3.110 3.100 3.230 1,990,240 6,248,521 3.1396 2.743 2.735 2.743 2.735 2.849 2,256,176 2.7695 -2.81%
2024-12-31 0 3.200 3.200 3.220 3.160 3.240 1,948,000 6,232,455 3.1994 2.823 2.823 2.840 2.788 2.858 2,208,292 2.8223 1.27%
2024-12-30 0 3.160 3.150 3.160 3.130 3.160 2,006,117 6,307,415 3.1441 2.788 2.779 2.788 2.761 2.788 2,274,175 2.7735 0.64%
2024-12-27 0 3.140 3.140 3.150 3.110 3.160 1,628,000 5,100,060 3.1327 2.770 2.770 2.779 2.743 2.788 1,845,534 2.7635 -1.57%
2024-12-24 0 3.190 3.180 3.190 3.120 3.200 1,320,186 4,186,588 3.1712 2.814 2.805 2.814 2.752 2.823 1,496,590 2.7974 2.24%
2024-12-23 0 3.120 3.120 3.130 3.120 3.170 979,000 3,066,830 3.1326 2.752 2.752 2.761 2.752 2.796 1,109,814 2.7634 -1.89%
2024-12-20 0 3.180 3.160 3.180 3.140 3.180 1,849,000 5,841,790 3.1594 2.805 2.788 2.805 2.770 2.805 2,096,064 2.7870 0.95%
2024-12-19 0 3.150 3.150 3.160 3.130 3.160 1,411,000 4,439,204 3.1461 2.779 2.779 2.788 2.761 2.788 1,599,538 2.7753 -0.32%
2024-12-18 0 3.160 3.160 3.170 3.140 3.170 801,000 2,530,720 3.1595 2.788 2.788 2.796 2.770 2.796 908,030 2.7870 0.64%
2024-12-17 0 3.140 3.140 3.150 3.130 3.160 982,000 3,086,590 3.1432 2.770 2.770 2.779 2.761 2.788 1,113,215 2.7727 0.00%
2024-12-16 0 3.140 3.140 3.150 3.100 3.160 1,929,000 6,061,810 3.1425 2.770 2.770 2.779 2.735 2.788 2,186,753 2.7721 1.29%
2024-12-13 0 3.100 3.100 3.120 3.090 3.140 1,291,832 4,009,974 3.1041 2.735 2.735 2.752 2.726 2.770 1,464,447 2.7382 -1.27%
2024-12-12 0 3.140 3.130 3.140 3.110 3.170 1,313,000 4,126,580 3.1429 2.770 2.761 2.770 2.743 2.796 1,488,443 2.7724 0.64%
2024-12-11 0 3.120 3.110 3.120 3.120 3.160 832,000 2,611,587 3.1389 2.752 2.743 2.752 2.752 2.788 943,172 2.7689 0.00%
2024-12-10 0 3.120 3.100 3.120 3.100 3.170 2,721,000 8,545,104 3.1404 2.752 2.735 2.752 2.735 2.796 3,084,581 2.7703 0.32%
2024-12-09 0 3.110 3.100 3.110 3.060 3.110 905,522 2,789,781 3.0809 2.743 2.735 2.743 2.699 2.743 1,026,518 2.7177 1.97%
2024-12-06 0 3.050 3.050 3.070 3.000 3.070 1,079,353 3,282,962 3.0416 2.690 2.690 2.708 2.646 2.708 1,223,576 2.6831 1.33%
2024-12-05 0 3.010 2.990 3.010 2.990 3.020 466,000 1,397,980 3.0000 2.655 2.638 2.655 2.638 2.664 528,267 2.6464 0.00%
2024-12-04 0 3.010 3.010 3.040 3.010 3.050 531,000 1,607,862 3.0280 2.655 2.655 2.682 2.655 2.690 601,952 2.6711 -0.99%
2024-12-03 0 3.040 3.010 3.040 3.000 3.040 768,000 2,323,100 3.0249 2.682 2.655 2.682 2.646 2.682 870,620 2.6683 0.33%
2024-12-02 0 3.030 3.010 3.030 2.980 3.030 939,129 2,827,430 3.0107 2.673 2.655 2.673 2.629 2.673 1,064,616 2.6558 1.68%
2024-11-29 0 2.980 2.970 2.980 2.960 2.990 1,140,000 3,395,090 2.9781 2.629 2.620 2.629 2.611 2.638 1,292,327 2.6271 -0.33%
2024-11-28 0 2.990 2.980 2.990 2.970 3.050 738,231 2,213,479 2.9984 2.638 2.629 2.638 2.620 2.690 836,874 2.6449 -0.99%
2024-11-27 0 3.020 3.010 3.020 2.970 3.050 1,682,832 5,052,151 3.0022 2.664 2.655 2.664 2.620 2.690 1,907,692 2.6483 0.33%
2024-11-26 0 3.010 3.000 3.010 2.990 3.030 708,000 2,129,470 3.0077 2.655 2.646 2.655 2.638 2.673 802,603 2.6532 0.33%
2024-11-25 0 3.000 3.000 3.010 2.970 3.020 996,000 2,984,035 2.9960 2.646 2.646 2.655 2.620 2.664 1,129,086 2.6429 0.00%
2024-11-22 0 3.000 3.000 3.010 2.990 3.080 1,681,000 5,107,690 3.0385 2.646 2.646 2.655 2.638 2.717 1,905,616 2.6803 -1.96%
2024-11-21 0 3.060 3.060 3.070 3.050 3.090 690,000 2,120,539 3.0732 2.699 2.699 2.708 2.690 2.726 782,198 2.7110 0.00%
2024-11-20 0 3.060 3.060 3.080 3.050 3.080 416,000 1,274,610 3.0640 2.699 2.699 2.717 2.690 2.717 471,586 2.7028 -0.33%
2024-11-19 0 3.070 3.060 3.070 3.050 3.080 577,000 1,769,659 3.0670 2.708 2.699 2.708 2.690 2.717 654,099 2.7055 0.33%
2024-11-18 0 3.060 3.060 3.080 3.050 3.090 941,000 2,886,930 3.0679 2.699 2.699 2.717 2.690 2.726 1,066,737 2.7063 0.00%
2024-11-15 0 3.060 3.040 3.060 3.030 3.070 870,000 2,654,870 3.0516 2.699 2.682 2.699 2.673 2.708 986,250 2.6919 0.33%
2024-11-14 0 3.050 3.030 3.050 3.020 3.100 1,518,425 4,637,557 3.0542 2.690 2.673 2.690 2.664 2.735 1,721,317 2.6942 -1.29%
2024-11-13 0 3.090 3.080 3.090 3.060 3.110 1,254,000 3,857,660 3.0763 2.726 2.717 2.726 2.699 2.743 1,421,560 2.7137 -0.64%
2024-11-12 0 3.110 3.100 3.110 3.070 3.170 2,556,578 7,968,308 3.1168 2.743 2.735 2.743 2.708 2.796 2,898,189 2.7494 -1.27%
2024-11-11 0 3.150 3.130 3.150 3.100 3.160 1,708,000 5,336,415 3.1244 2.779 2.761 2.779 2.735 2.788 1,936,223 2.7561 -0.32%
2024-11-08 0 3.160 3.150 3.160 3.150 3.220 1,199,000 3,797,090 3.1669 2.788 2.779 2.788 2.779 2.840 1,359,211 2.7936 -0.32%
2024-11-07 0 3.170 3.160 3.170 3.130 3.190 1,806,677 5,699,031 3.1544 2.796 2.788 2.796 2.761 2.814 2,048,086 2.7826 0.32%
2024-11-06 0 3.160 3.150 3.160 3.120 3.200 769,441 2,426,723 3.1539 2.788 2.779 2.788 2.752 2.823 872,254 2.7821 -0.63%
2024-11-05 0 3.180 3.170 3.180 3.130 3.210 1,283,000 4,076,784 3.1775 2.805 2.796 2.805 2.761 2.832 1,454,435 2.8030 1.27%
2024-11-04 0 3.140 3.130 3.140 3.110 3.170 1,305,000 4,089,470 3.1337 2.770 2.761 2.770 2.743 2.796 1,479,374 2.7643 -0.95%
2024-11-01 0 3.170 3.150 3.170 3.140 3.180 1,891,000 5,973,685 3.1590 2.796 2.779 2.796 2.770 2.805 2,143,676 2.7867 -0.94%
2024-10-31 0 3.200 3.170 3.200 3.170 3.210 2,634,340 8,413,354 3.1937 2.823 2.796 2.823 2.796 2.832 2,986,341 2.8173 0.63%
2024-10-30 0 3.180 3.180 3.190 3.170 3.220 1,295,000 4,131,581 3.1904 2.805 2.805 2.814 2.796 2.840 1,468,038 2.8144 -0.93%
2024-10-29 0 3.210 3.190 3.210 3.180 3.270 1,242,000 3,998,035 3.2190 2.832 2.814 2.832 2.805 2.885 1,407,956 2.8396 -0.93%
2024-10-28 0 3.240 3.240 3.250 3.220 3.270 1,562,000 5,065,422 3.2429 2.858 2.858 2.867 2.840 2.885 1,770,715 2.8607 -0.61%
2024-10-25 0 3.260 3.260 3.270 3.220 3.270 1,052,706 3,421,908 3.2506 2.876 2.876 2.885 2.840 2.885 1,193,369 2.8674 0.00%
2024-10-24 0 3.260 3.240 3.260 3.220 3.270 1,364,205 4,423,096 3.2423 2.876 2.858 2.876 2.840 2.885 1,546,490 2.8601 -0.31%
2024-10-23 0 3.270 3.260 3.270 3.260 3.310 1,105,024 3,629,057 3.2841 2.885 2.876 2.885 2.876 2.920 1,252,678 2.8970 0.00%
2024-10-22 0 3.270 3.260 3.270 3.200 3.290 1,876,233 6,117,777 3.2607 2.885 2.876 2.885 2.823 2.902 2,126,936 2.8763 1.55%
2024-10-21 0 3.220 3.220 3.230 3.220 3.290 1,829,000 5,957,740 3.2574 2.840 2.840 2.849 2.840 2.902 2,073,391 2.8734 -1.53%
2024-10-18 0 3.270 3.250 3.270 3.190 3.290 2,103,232 6,820,365 3.2428 2.885 2.867 2.885 2.814 2.902 2,384,266 2.8606 2.19%
2024-10-17 0 3.200 3.190 3.200 3.180 3.290 1,903,000 6,166,122 3.2402 2.823 2.814 2.823 2.805 2.902 2,157,279 2.8583 -0.93%
2024-10-16 0 3.230 3.210 3.230 3.190 3.260 1,172,000 3,780,756 3.2259 2.849 2.832 2.849 2.814 2.876 1,328,603 2.8457 0.62%
2024-10-15 0 3.210 3.180 3.210 3.160 3.310 2,186,000 7,057,040 3.2283 2.832 2.805 2.832 2.788 2.920 2,478,094 2.8478 -2.13%
2024-10-14 0 3.280 3.280 3.300 3.250 3.350 1,535,034 5,033,878 3.2793 2.893 2.893 2.911 2.867 2.955 1,740,146 2.8928 -0.91%
2024-10-10 0 3.310 3.310 3.320 3.210 3.380 2,662,336 8,874,363 3.3333 2.920 2.920 2.929 2.832 2.982 3,018,078 2.9404 1.53%
2024-10-09 0 3.260 3.250 3.260 3.170 3.380 6,130,329 19,920,607 3.2495 2.876 2.867 2.876 2.796 2.982 6,949,465 2.8665 -1.21%
2024-10-08 0 3.300 3.300 3.310 3.220 3.660 15,278,000 51,558,909 3.3747 2.911 2.911 2.920 2.840 3.229 17,319,450 2.9769 -7.56%
2024-10-07 0 3.570 3.550 3.570 3.400 3.670 4,518,526 16,002,770 3.5416 3.149 3.132 3.149 2.999 3.237 5,122,293 3.1241 5.93%
2024-10-04 0 3.370 3.360 3.370 3.270 3.370 2,299,483 7,634,123 3.3199 2.973 2.964 2.973 2.885 2.973 2,606,741 2.9286 3.06%
2024-10-03 0 3.270 3.260 3.270 3.180 3.380 1,953,346 6,352,307 3.2520 2.885 2.876 2.885 2.805 2.982 2,214,353 2.8687 -1.80%
2024-10-02 0 3.330 3.330 3.340 3.260 3.360 4,599,941 15,295,543 3.3252 2.937 2.937 2.946 2.876 2.964 5,214,586 2.9332 1.83%
2024-09-30 0 3.270 3.260 3.270 3.200 3.320 7,935,668 25,948,929 3.2699 2.885 2.876 2.885 2.823 2.929 8,996,034 2.8845 2.83%
2024-09-27 0 3.180 3.170 3.180 3.130 3.190 4,954,910 15,653,026 3.1591 2.805 2.796 2.805 2.761 2.814 5,616,986 2.7867 2.25%
2024-09-26 0 3.110 3.100 3.110 3.010 3.120 3,999,744 12,340,169 3.0852 2.743 2.735 2.743 2.655 2.752 4,534,191 2.7216 2.98%
2024-09-25 0 3.020 3.020 3.030 3.000 3.070 2,515,560 7,651,394 3.0416 2.664 2.664 2.673 2.646 2.708 2,851,690 2.6831 0.33%
2024-09-24 0 3.010 3.000 3.010 2.950 3.020 2,638,057 7,878,284 2.9864 2.655 2.646 2.655 2.602 2.664 2,990,555 2.6344 3.08%
2024-09-23 0 2.920 2.920 2.940 2.910 2.980 1,477,447 4,350,502 2.9446 2.576 2.576 2.593 2.567 2.629 1,674,864 2.5975 -2.99%
2024-09-20 0 3.010 3.010 3.020 2.870 3.010 5,588,594 16,603,011 2.9709 2.655 2.655 2.664 2.532 2.655 6,335,343 2.6207 4.51%
2024-09-19 0 2.880 2.880 2.900 2.830 2.910 2,134,000 6,151,060 2.8824 2.541 2.541 2.558 2.496 2.567 2,419,146 2.5427 0.70%
2024-09-17 0 2.860 2.850 2.860 2.830 2.870 1,036,000 2,950,550 2.8480 2.523 2.514 2.523 2.496 2.532 1,174,431 2.5123 2.51%
2024-09-16 0 2.790 2.790 2.800 2.790 2.810 396,000 1,109,219 2.8011 2.461 2.461 2.470 2.461 2.479 448,914 2.4709 -0.36%
2024-09-13 0 2.800 2.800 2.810 2.770 2.830 1,797,590 5,058,188 2.8139 2.470 2.470 2.479 2.443 2.496 2,037,784 2.4822 1.08%
2024-09-12 0 2.770 2.750 2.770 2.740 2.800 1,484,408 4,116,722 2.7733 2.443 2.426 2.443 2.417 2.470 1,682,755 2.4464 -0.36%
2024-09-11 0 2.780 2.750 2.780 2.720 2.790 2,604,000 7,167,650 2.7526 2.452 2.426 2.452 2.399 2.461 2,951,947 2.4281 -0.71%
2024-09-10 0 2.800 2.800 2.810 2.790 2.840 1,187,000 3,326,050 2.8021 2.470 2.470 2.479 2.461 2.505 1,345,607 2.4718 -1.41%
2024-09-09 0 2.840 2.830 2.840 2.810 2.860 1,045,000 2,955,910 2.8286 2.505 2.496 2.505 2.479 2.523 1,184,633 2.4952 -1.05%
2024-09-05 0 2.870 2.860 2.870 2.850 2.910 874,000 2,511,490 2.8736 2.532 2.523 2.532 2.514 2.567 990,784 2.5349 0.35%
2024-09-04 0 2.860 2.860 2.880 2.860 2.880 707,000 2,025,765 2.8653 2.523 2.523 2.541 2.523 2.541 801,470 2.5276 -0.69%
2024-09-03 0 2.880 2.880 2.890 2.860 2.900 872,000 2,505,000 2.8727 2.541 2.541 2.549 2.523 2.558 988,517 2.5341 -0.69%
2024-09-02 0 2.900 2.880 2.900 2.880 2.920 679,000 1,964,175 2.8927 2.558 2.541 2.558 2.541 2.576 769,728 2.5518 -0.68%
2024-08-30 0 2.920 2.910 2.920 2.880 2.930 1,182,200 3,440,286 2.9101 2.576 2.567 2.576 2.541 2.585 1,340,166 2.5671 0.34%
2024-08-29 0 2.910 2.900 2.910 2.840 2.910 1,931,712 5,559,504 2.8780 2.567 2.558 2.567 2.505 2.567 2,189,828 2.5388 1.04%
2024-08-28 0 2.880 2.870 2.880 2.870 2.920 1,013,000 2,921,460 2.8840 2.541 2.532 2.541 2.532 2.576 1,148,357 2.5440 -1.03%
2024-08-27 0 2.910 2.910 2.930 2.880 2.930 501,000 1,455,508 2.9052 2.567 2.567 2.585 2.541 2.585 567,944 2.5628 -0.68%
2024-08-26 0 2.930 2.910 2.930 2.890 2.950 820,000 2,386,690 2.9106 2.585 2.567 2.585 2.549 2.602 929,569 2.5675 0.69%
2024-08-23 0 2.910 2.900 2.910 2.880 2.910 472,000 1,367,670 2.8976 2.567 2.558 2.567 2.541 2.567 535,069 2.5561 0.00%
2024-08-22 0 2.910 2.910 2.930 2.910 2.960 475,000 1,388,475 2.9231 2.567 2.567 2.585 2.567 2.611 538,470 2.5786 -1.69%
2024-08-21 0 2.960 2.950 2.960 2.930 2.980 2,895,000 8,530,050 2.9465 2.611 2.602 2.611 2.585 2.629 3,281,831 2.5992 0.34%
2024-08-20 0 2.950 2.950 2.990 2.950 3.000 779,000 2,310,741 2.9663 2.602 2.602 2.638 2.602 2.646 883,090 2.6167 -1.67%
2024-08-19 0 3.000 2.990 3.000 2.980 3.020 772,000 2,313,180 2.9963 2.646 2.638 2.646 2.629 2.664 875,155 2.6432 0.67%
2024-08-16 0 2.980 2.970 2.980 2.960 3.060 3,256,581 9,752,380 2.9947 2.629 2.620 2.629 2.611 2.699 3,691,726 2.6417 0.34%
2024-08-15 0 2.970 2.950 2.970 2.900 2.990 1,574,429 4,652,105 2.9548 2.620 2.602 2.620 2.558 2.638 1,784,805 2.6065 1.37%
2024-08-14 0 2.930 2.920 2.930 2.920 2.940 605,000 1,771,820 2.9286 2.585 2.576 2.585 2.576 2.593 685,840 2.5834 0.00%
2024-08-13 0 2.930 2.920 2.930 2.890 2.950 758,000 2,219,240 2.9278 2.585 2.576 2.585 2.549 2.602 859,284 2.5827 1.03%
2024-08-12 0 2.900 2.900 2.910 2.900 2.940 360,000 1,049,100 2.9142 2.558 2.558 2.567 2.558 2.593 408,103 2.5707 -0.34%
2024-08-09 0 2.910 2.910 2.920 2.890 2.950 1,718,000 5,026,390 2.9257 2.567 2.567 2.576 2.549 2.602 1,947,560 2.5809 2.11%
2024-08-08 0 2.850 2.850 2.870 2.850 2.890 535,000 1,535,520 2.8701 2.514 2.514 2.532 2.514 2.549 606,487 2.5318 0.00%
2024-08-07 0 2.850 2.850 2.860 2.840 2.900 1,481,272 4,256,526 2.8736 2.514 2.514 2.523 2.505 2.558 1,679,200 2.5349 1.06%
2024-08-06 0 2.820 2.820 2.830 2.730 2.850 2,877,000 8,078,660 2.8080 2.488 2.488 2.496 2.408 2.514 3,261,425 2.4770 2.92%
2024-08-05 0 2.740 2.740 2.750 2.700 2.800 2,814,000 7,721,701 2.7440 2.417 2.417 2.426 2.382 2.470 3,190,007 2.4206 -2.14%
2024-08-02 0 2.800 2.800 2.810 2.800 2.840 1,081,000 3,034,065 2.8067 2.470 2.470 2.479 2.470 2.505 1,225,443 2.4759 -2.10%
2024-08-01 0 2.860 2.850 2.860 2.790 2.870 3,319,000 9,415,970 2.8370 2.523 2.514 2.523 2.461 2.532 3,762,486 2.5026 2.14%
2024-07-31 0 2.800 2.800 2.810 2.770 2.820 803,269 2,248,534 2.7992 2.470 2.470 2.479 2.443 2.488 910,602 2.4693 1.45%
2024-07-30 0 2.760 2.760 2.790 2.760 2.820 1,457,000 4,048,770 2.7788 2.435 2.435 2.461 2.435 2.488 1,651,685 2.4513 -2.13%
2024-07-29 0 2.820 2.820 2.830 2.770 2.880 2,389,000 6,760,040 2.8297 2.488 2.488 2.496 2.443 2.541 2,708,219 2.4961 1.44%
2024-07-26 0 2.780 2.780 2.790 2.770 2.810 712,000 1,983,550 2.7859 2.452 2.452 2.461 2.443 2.479 807,138 2.4575 0.36%
2024-07-25 0 2.770 2.770 2.780 2.760 2.820 1,385,000 3,854,950 2.7834 2.443 2.443 2.452 2.435 2.488 1,570,064 2.4553 -1.77%
2024-07-24 0 2.820 2.820 2.830 2.790 2.840 2,062,002 5,790,365 2.8081 2.488 2.488 2.496 2.461 2.505 2,337,527 2.4771 0.36%
2024-07-23 0 2.810 2.800 2.810 2.810 2.850 1,065,649 3,013,075 2.8275 2.479 2.470 2.479 2.479 2.514 1,208,041 2.4942 -0.71%
2024-07-22 0 2.830 2.820 2.830 2.780 2.840 1,052,000 2,961,954 2.8155 2.496 2.488 2.496 2.452 2.505 1,192,569 2.4837 -0.35%
2024-07-19 0 2.840 2.840 2.850 2.820 2.870 1,601,000 4,545,700 2.8393 2.505 2.505 2.514 2.488 2.532 1,814,926 2.5046 -0.70%
2024-07-18 0 2.860 2.860 2.870 2.860 2.900 687,828 1,977,365 2.8748 2.523 2.523 2.532 2.523 2.558 779,736 2.5359 -0.35%
2024-07-17 0 2.870 2.860 2.870 2.860 2.910 1,625,000 4,674,970 2.8769 2.532 2.523 2.532 2.523 2.567 1,842,133 2.5378 -0.69%
2024-07-16 0 2.890 2.890 2.900 2.880 2.950 885,801 2,571,463 2.9030 2.549 2.549 2.558 2.541 2.602 1,004,162 2.5608 -1.03%
2024-07-15 0 2.920 2.920 2.930 2.900 2.930 740,083 2,161,602 2.9208 2.576 2.576 2.585 2.558 2.585 838,973 2.5765 0.00%
2024-07-12 0 2.920 2.920 2.930 2.890 2.930 1,965,000 5,728,980 2.9155 2.576 2.576 2.585 2.549 2.585 2,227,564 2.5719 1.39%
2024-07-11 0 2.880 2.880 2.900 2.840 2.900 1,072,695 3,087,374 2.8781 2.541 2.541 2.558 2.505 2.558 1,216,029 2.5389 1.77%
2024-07-10 0 2.830 2.830 2.840 2.820 2.860 1,975,000 5,613,362 2.8422 2.496 2.496 2.505 2.488 2.523 2,238,900 2.5072 -1.05%
2024-07-09 0 2.860 2.860 2.870 2.840 2.890 1,348,000 3,853,188 2.8584 2.523 2.523 2.532 2.505 2.549 1,528,120 2.5215 -0.35%
2024-07-08 0 2.870 2.860 2.870 2.850 2.890 1,241,444 3,555,106 2.8637 2.532 2.523 2.532 2.514 2.549 1,407,326 2.5261 -1.03%
2024-07-05 0 2.900 2.880 2.900 2.880 2.930 952,000 2,758,270 2.8973 2.558 2.541 2.558 2.541 2.585 1,079,206 2.5558 -0.68%
2024-07-04 0 2.920 2.910 2.920 2.910 2.980 1,469,000 4,311,220 2.9348 2.576 2.567 2.576 2.567 2.629 1,665,288 2.5889 -0.68%
2024-07-03 0 2.940 2.930 2.940 2.900 2.970 1,919,000 5,649,370 2.9439 2.593 2.585 2.593 2.558 2.620 2,175,417 2.5969 2.08%
2024-07-02 0 2.880 2.880 2.890 2.810 2.920 6,087,000 17,503,510 2.8756 2.541 2.541 2.549 2.479 2.576 6,900,347 2.5366 3.23%
2024-06-28 0 2.790 2.790 2.800 2.750 2.820 2,955,000 8,268,003 2.7980 2.461 2.461 2.470 2.426 2.488 3,349,848 2.4682 1.09%
2024-06-27 0 2.760 2.760 2.790 2.760 2.860 2,051,000 5,731,210 2.7943 2.435 2.435 2.461 2.435 2.523 2,325,055 2.4650 -2.13%
2024-06-26 0 2.820 2.810 2.830 2.760 2.830 1,906,232 5,327,120 2.7946 2.488 2.479 2.496 2.435 2.496 2,160,943 2.4652 2.17%
2024-06-25 0 2.760 2.760 2.780 2.740 2.790 1,343,644 3,716,360 2.7659 2.435 2.435 2.452 2.417 2.461 1,523,182 2.4399 0.73%
2024-06-24 0 2.740 2.710 2.740 2.690 2.760 2,350,375 6,368,453 2.7095 2.417 2.391 2.417 2.373 2.435 2,664,433 2.3902 0.00%
2024-06-21 0 2.740 2.740 2.750 2.740 2.830 9,272,375 25,654,755 2.7668 2.417 2.417 2.426 2.417 2.496 10,511,352 2.4407 -3.86%
2024-06-20 0 2.850 2.820 2.850 2.820 2.870 1,745,652 4,960,210 2.8415 2.514 2.488 2.514 2.488 2.532 1,978,906 2.5065 0.35%
2024-06-19 0 2.840 2.840 2.850 2.810 2.850 991,000 2,811,560 2.8371 2.505 2.505 2.514 2.479 2.514 1,123,418 2.5027 1.07%
2024-06-18 0 2.810 2.800 2.810 2.800 2.830 1,443,928 4,058,408 2.8107 2.479 2.470 2.479 2.470 2.496 1,636,866 2.4794 -0.35%
2024-06-17 0 2.820 2.820 2.830 2.810 2.880 2,205,000 6,247,929 2.8335 2.488 2.488 2.496 2.479 2.541 2,499,633 2.4995 -1.40%
2024-06-14 0 2.860 2.860 2.880 2.850 2.910 4,627,499 13,300,052 2.8741 2.523 2.523 2.541 2.514 2.567 5,245,827 2.5354 0.00%
2024-06-13 0 2.860 2.860 2.870 2.850 2.910 3,408,000 9,801,222 2.8759 2.523 2.523 2.532 2.514 2.567 3,863,378 2.5370 -0.35%
2024-06-12 0 2.870 2.860 2.870 2.860 2.900 1,659,000 4,771,895 2.8764 2.532 2.523 2.532 2.523 2.558 1,880,676 2.5373 -0.35%
2024-06-11 0 2.880 2.870 2.880 2.870 2.960 2,054,233 5,953,533 2.8982 2.541 2.532 2.541 2.532 2.611 2,328,720 2.5566 -2.04%
2024-06-07 0 2.940 2.930 2.940 2.880 2.960 2,558,000 7,491,009 2.9285 2.593 2.585 2.593 2.541 2.611 2,899,801 2.5833 1.73%
2024-06-06 0 2.890 2.880 2.890 2.880 2.930 2,485,000 7,220,660 2.9057 2.549 2.541 2.549 2.541 2.585 2,817,046 2.5632 -0.69%
2024-06-05 0 2.910 2.890 2.910 2.860 2.920 2,174,546 6,286,424 2.8909 2.567 2.549 2.567 2.523 2.576 2,465,109 2.5502 0.34%
2024-06-04 0 2.900 2.900 2.910 2.860 2.920 3,789,137 10,970,620 2.8953 2.558 2.558 2.567 2.523 2.576 4,295,442 2.5540 1.40%
2024-06-03 0 2.860 2.860 2.870 2.840 2.920 2,776,000 8,016,925 2.8879 2.523 2.523 2.532 2.505 2.576 3,146,930 2.5475 0.35%
2024-05-31 0 2.850 2.850 2.860 2.850 3.020 6,474,000 18,867,643 2.9144 2.514 2.514 2.523 2.514 2.664 7,339,058 2.5709 -3.72%
2024-05-30 0 3.120 3.110 3.120 3.090 3.200 2,874,000 9,014,041 3.1364 2.611 2.603 2.611 2.586 2.678 3,434,134 2.6248 -1.58%
2024-05-29 0 3.170 3.150 3.170 3.140 3.180 1,345,388 4,248,377 3.1577 2.653 2.636 2.653 2.628 2.661 1,607,600 2.6427 -0.31%
2024-05-28 0 3.180 3.160 3.180 3.150 3.200 1,769,000 5,621,934 3.1780 2.661 2.645 2.661 2.636 2.678 2,113,773 2.6597 0.32%
2024-05-27 0 3.170 3.150 3.170 3.120 3.170 1,455,000 4,578,096 3.1465 2.653 2.636 2.653 2.611 2.653 1,738,575 2.6332 1.93%
2024-05-24 0 3.110 3.110 3.120 3.090 3.170 3,047,025 9,508,839 3.1207 2.603 2.603 2.611 2.586 2.653 3,640,881 2.6117 -1.89%
2024-05-23 0 3.170 3.150 3.170 3.150 3.230 1,501,924 4,754,662 3.1657 2.653 2.636 2.653 2.636 2.703 1,794,645 2.6494 -1.86%
2024-05-22 0 3.230 3.210 3.230 3.180 3.240 1,553,399 5,000,774 3.2192 2.703 2.686 2.703 2.661 2.712 1,856,152 2.6942 1.57%
2024-05-21 0 3.180 3.180 3.200 3.180 3.270 3,230,888 10,373,113 3.2106 2.661 2.661 2.678 2.661 2.737 3,860,578 2.6869 -2.75%
2024-05-20 0 3.270 3.270 3.280 3.200 3.300 5,465,820 17,825,245 3.2612 2.737 2.737 2.745 2.678 2.762 6,531,092 2.7293 2.19%
2024-05-17 0 3.200 3.180 3.200 3.160 3.220 2,153,200 6,875,216 3.1930 2.678 2.661 2.678 2.645 2.695 2,572,852 2.6722 0.31%
2024-05-16 0 3.190 3.180 3.190 3.170 3.240 2,619,693 8,357,541 3.1903 2.670 2.661 2.670 2.653 2.712 3,130,263 2.6699 -0.62%
2024-05-14 0 3.210 3.210 3.220 3.210 3.250 1,434,000 4,622,350 3.2234 2.686 2.686 2.695 2.686 2.720 1,713,482 2.6976 -0.62%
2024-05-13 0 3.230 3.220 3.230 3.150 3.230 2,976,000 9,526,829 3.2012 2.703 2.695 2.703 2.636 2.703 3,556,014 2.6791 1.57%
2024-05-10 0 3.180 3.160 3.180 3.080 3.190 9,461,483 29,799,437 3.1496 2.661 2.645 2.661 2.578 2.670 11,305,498 2.6358 4.61%
2024-05-09 0 3.040 3.040 3.050 2.980 3.060 5,375,112 16,286,177 3.0299 2.544 2.544 2.553 2.494 2.561 6,422,705 2.5357 2.01%
2024-05-08 0 2.980 2.980 2.990 2.970 3.030 4,806,958 14,390,358 2.9937 2.494 2.494 2.502 2.486 2.536 5,743,820 2.5054 -1.32%
2024-05-07 0 3.020 3.010 3.020 3.010 3.130 9,459,008 28,854,322 3.0505 2.527 2.519 2.527 2.519 2.619 11,302,541 2.5529 -2.58%
2024-05-06 0 3.100 3.090 3.100 3.060 3.120 6,088,000 18,743,135 3.0787 2.594 2.586 2.594 2.561 2.611 7,274,533 2.5765 0.98%
2024-05-03 0 3.070 3.050 3.070 2.990 3.070 4,095,000 12,387,964 3.0251 2.569 2.553 2.569 2.502 2.569 4,893,103 2.5317 1.32%
2024-05-02 0 3.030 3.020 3.030 2.960 3.040 3,580,027 10,753,465 3.0037 2.536 2.527 2.536 2.477 2.544 4,277,764 2.5138 0.00%
2024-04-30 0 3.030 3.020 3.030 3.020 3.120 4,443,813 13,578,108 3.0555 2.536 2.527 2.536 2.527 2.611 5,309,899 2.5571 -2.26%
2024-04-29 0 3.100 3.090 3.100 3.050 3.100 1,737,000 5,364,105 3.0881 2.594 2.586 2.594 2.553 2.594 2,075,536 2.5844 1.64%
2024-04-26 0 3.050 3.040 3.050 3.040 3.120 5,050,081 15,476,819 3.0647 2.553 2.544 2.553 2.544 2.611 6,034,327 2.5648 -1.61%
2024-04-25 0 3.100 3.090 3.100 3.070 3.130 936,000 2,899,310 3.0976 2.594 2.586 2.594 2.569 2.619 1,118,424 2.5923 0.65%
2024-04-24 0 3.080 3.070 3.080 3.000 3.140 2,881,979 8,895,668 3.0867 2.578 2.569 2.578 2.511 2.628 3,443,668 2.5832 1.99%
2024-04-23 0 3.020 2.990 3.020 2.990 3.050 3,340,000 10,059,665 3.0119 2.527 2.502 2.527 2.502 2.553 3,990,956 2.5206 0.67%
2024-04-22 0 3.000 3.000 3.020 2.990 3.040 1,117,000 3,364,832 3.0124 2.511 2.511 2.527 2.502 2.544 1,334,700 2.5210 0.33%
2024-04-19 0 2.990 2.990 3.010 2.980 3.020 1,092,000 3,276,708 3.0006 2.502 2.502 2.519 2.494 2.527 1,304,828 2.5112 -1.32%
2024-04-18 0 3.030 3.020 3.030 3.020 3.070 739,764 2,249,471 3.0408 2.536 2.527 2.536 2.527 2.569 883,942 2.5448 1.00%
2024-04-17 0 3.000 3.000 3.010 2.990 3.040 1,320,663 3,978,197 3.0123 2.511 2.511 2.519 2.502 2.544 1,578,056 2.5209 0.00%
2024-04-16 0 3.000 2.990 3.000 2.990 3.100 1,853,178 5,617,134 3.0311 2.511 2.502 2.511 2.502 2.594 2,214,357 2.5367 -3.23%
2024-04-15 0 3.100 3.100 3.110 3.080 3.130 640,000 1,988,550 3.1071 2.594 2.594 2.603 2.578 2.619 764,734 2.6003 -1.59%
2024-04-12 0 3.150 3.130 3.150 3.130 3.210 1,529,638 4,837,525 3.1625 2.636 2.619 2.636 2.619 2.686 1,827,760 2.6467 -2.17%
2024-04-11 0 3.220 3.200 3.220 3.150 3.230 1,001,000 3,215,331 3.2121 2.695 2.678 2.695 2.636 2.703 1,196,092 2.6882 -0.62%
2024-04-10 0 3.240 3.220 3.240 3.130 3.240 3,873,229 12,375,177 3.1951 2.712 2.695 2.712 2.619 2.712 4,628,110 2.6739 3.51%
2024-04-09 0 3.130 3.120 3.130 3.080 3.140 1,913,942 5,973,203 3.1209 2.619 2.611 2.619 2.578 2.628 2,286,964 2.6118 1.29%
2024-04-08 0 3.090 3.070 3.090 3.030 3.090 4,059,000 12,468,235 3.0718 2.586 2.569 2.586 2.536 2.586 4,850,087 2.5707 1.98%
2024-04-05 0 3.030 3.010 3.030 2.980 3.050 1,879,000 5,643,580 3.0035 2.536 2.519 2.536 2.494 2.553 2,245,212 2.5136 -1.30%
2024-04-03 0 3.070 3.070 3.080 3.060 3.110 2,389,614 7,340,584 3.0719 2.569 2.569 2.578 2.561 2.603 2,855,343 2.5708 0.00%
2024-04-02 0 3.070 3.060 3.070 3.060 3.120 2,641,000 8,139,920 3.0821 2.569 2.561 2.569 2.561 2.611 3,155,723 2.5794 0.00%
2024-03-28 0 3.070 3.060 3.070 3.060 3.110 2,085,416 6,421,883 3.0794 2.569 2.561 2.569 2.561 2.603 2,491,857 2.5771 -0.65%
2024-03-27 0 3.090 3.090 3.100 3.060 3.110 1,603,751 4,963,028 3.0946 2.586 2.586 2.594 2.561 2.603 1,916,317 2.5899 -0.32%
2024-03-26 0 3.100 3.100 3.110 3.050 3.160 2,310,000 7,134,662 3.0886 2.594 2.594 2.603 2.553 2.645 2,760,212 2.5848 -1.27%
2024-03-25 0 3.140 3.120 3.140 3.110 3.210 2,163,590 6,788,103 3.1374 2.628 2.611 2.628 2.603 2.686 2,585,267 2.6257 -1.26%
2024-03-22 0 3.180 3.160 3.180 3.130 3.230 3,769,812 11,980,024 3.1779 2.661 2.645 2.661 2.619 2.703 4,504,537 2.6595 -0.62%
2024-03-21 0 3.200 3.180 3.200 3.110 3.210 4,796,000 15,227,535 3.1750 2.678 2.661 2.678 2.603 2.686 5,730,726 2.6572 1.59%
2024-03-20 0 3.150 3.130 3.150 3.000 3.330 15,713,119 49,830,303 3.1713 2.636 2.619 2.636 2.511 2.787 18,775,559 2.6540 7.88%
2024-03-19 0 2.920 2.900 2.920 2.890 2.930 699,000 2,037,780 2.9153 2.444 2.427 2.444 2.419 2.452 835,233 2.4398 0.34%
2024-03-18 0 2.910 2.910 2.930 2.890 2.980 7,507,537 21,980,198 2.9278 2.435 2.435 2.452 2.419 2.494 8,970,734 2.4502 -0.34%
2024-03-15 0 2.920 2.900 2.920 2.860 2.920 1,677,448 4,873,003 2.9050 2.444 2.427 2.444 2.394 2.444 2,004,378 2.4312 0.34%
2024-03-14 0 2.910 2.900 2.910 2.840 2.910 5,501,000 15,799,740 2.8722 2.435 2.427 2.435 2.377 2.435 6,573,129 2.4037 1.04%
2024-03-13 0 2.880 2.870 2.880 2.850 2.950 9,681,038 28,024,531 2.8948 2.410 2.402 2.410 2.385 2.469 11,567,844 2.4226 -2.04%
2024-03-12 0 2.940 2.920 2.940 2.830 2.940 2,742,813 7,943,254 2.8960 2.460 2.444 2.460 2.368 2.460 3,277,379 2.4237 2.80%
2024-03-11 0 2.860 2.850 2.860 2.840 2.900 2,571,987 7,362,565 2.8626 2.394 2.385 2.394 2.377 2.427 3,073,260 2.3957 -0.35%
2024-03-08 0 2.870 2.850 2.870 2.850 2.920 4,598,111 13,247,040 2.8810 2.402 2.385 2.402 2.385 2.444 5,494,269 2.4111 -0.35%
2024-03-07 0 2.880 2.850 2.880 2.840 2.880 2,792,000 7,987,883 2.8610 2.410 2.385 2.410 2.377 2.410 3,336,153 2.3943 0.70%
2024-03-06 0 2.860 2.850 2.860 2.840 2.890 3,502,635 10,018,677 2.8603 2.394 2.385 2.394 2.377 2.419 4,185,288 2.3938 0.70%
2024-03-05 0 2.840 2.840 2.860 2.840 2.880 2,081,000 5,950,490 2.8594 2.377 2.377 2.394 2.377 2.410 2,486,581 2.3930 -1.39%
2024-03-04 0 2.880 2.870 2.880 2.870 2.910 1,380,606 3,973,814 2.8783 2.410 2.402 2.410 2.402 2.435 1,649,682 2.4088 -0.35%
2024-03-01 0 2.890 2.890 2.900 2.800 2.930 9,468,599 27,256,058 2.8786 2.419 2.419 2.427 2.343 2.452 11,314,001 2.4091 2.12%
2024-02-29 0 2.830 2.830 2.850 2.830 2.900 3,665,000 10,475,331 2.8582 2.368 2.368 2.385 2.368 2.427 4,379,298 2.3920 -2.08%
2024-02-28 0 2.890 2.880 2.890 2.880 2.930 1,801,000 5,232,260 2.9052 2.419 2.410 2.419 2.410 2.452 2,152,010 2.4313 -0.69%
2024-02-27 0 2.910 2.900 2.910 2.860 2.920 2,325,000 6,706,770 2.8846 2.435 2.427 2.435 2.394 2.444 2,778,136 2.4141 -0.68%
2024-02-26 0 2.930 2.910 2.930 2.900 2.960 1,253,000 3,668,720 2.9279 2.452 2.435 2.452 2.427 2.477 1,497,206 2.4504 0.34%
2024-02-23 0 2.920 2.910 2.920 2.910 2.950 1,566,000 4,583,350 2.9268 2.444 2.435 2.444 2.435 2.469 1,871,209 2.4494 -0.34%
2024-02-22 0 2.930 2.910 2.930 2.880 2.930 2,594,000 7,542,240 2.9076 2.452 2.435 2.452 2.410 2.452 3,099,563 2.4333 0.69%
2024-02-21 0 2.910 2.890 2.910 2.860 2.970 5,772,000 16,812,790 2.9128 2.435 2.419 2.435 2.394 2.486 6,896,946 2.4377 1.04%
2024-02-20 0 2.880 2.870 2.880 2.810 2.880 5,189,216 14,852,569 2.8622 2.410 2.402 2.410 2.352 2.410 6,200,579 2.3954 1.77%
2024-02-19 0 2.830 2.810 2.830 2.760 2.830 5,298,000 14,793,935 2.7924 2.368 2.352 2.368 2.310 2.368 6,330,564 2.3369 1.43%
2024-02-16 0 2.790 2.770 2.790 2.700 2.820 4,144,000 11,535,305 2.7836 2.335 2.318 2.335 2.260 2.360 4,951,653 2.3296 2.95%
2024-02-15 0 2.710 2.700 2.710 2.660 2.730 2,302,647 6,215,546 2.6993 2.268 2.260 2.268 2.226 2.285 2,751,426 2.2590 -1.45%
2024-02-14 0 2.750 2.750 2.760 2.680 2.810 2,193,368 5,947,511 2.7116 2.301 2.301 2.310 2.243 2.352 2,620,849 2.2693 -2.14%
2024-02-09 0 2.810 2.790 2.810 2.750 2.840 1,167,334 3,251,755 2.7856 2.352 2.335 2.352 2.301 2.377 1,394,844 2.3313 -1.40%
2024-02-08 0 2.850 2.850 2.860 2.830 2.900 2,749,587 7,886,209 2.8681 2.385 2.385 2.394 2.368 2.427 3,285,473 2.4003 -1.04%
2024-02-07 0 2.880 2.870 2.880 2.870 2.950 2,762,000 8,026,535 2.9061 2.410 2.402 2.410 2.402 2.469 3,300,306 2.4321 -1.71%
2024-02-06 0 2.930 2.920 2.930 2.830 2.930 1,504,273 4,358,863 2.8977 2.452 2.444 2.452 2.368 2.452 1,797,451 2.4250 2.81%
2024-02-05 0 2.850 2.840 2.850 2.740 2.870 3,212,171 9,021,376 2.8085 2.385 2.377 2.385 2.293 2.402 3,838,214 2.3504 0.35%
2024-02-02 0 2.840 2.840 2.850 2.820 2.950 3,066,000 8,785,920 2.8656 2.377 2.377 2.385 2.360 2.469 3,663,554 2.3982 -1.05%
2024-02-01 0 2.870 2.870 2.890 2.850 2.920 1,517,000 4,368,990 2.8800 2.402 2.402 2.419 2.385 2.444 1,812,659 2.4103 -0.69%
2024-01-31 0 2.890 2.880 2.890 2.860 2.930 1,878,000 5,440,940 2.8972 2.419 2.410 2.419 2.394 2.452 2,244,017 2.4246 -2.03%
2024-01-30 0 2.950 2.950 2.960 2.930 3.020 1,670,371 4,952,780 2.9651 2.469 2.469 2.477 2.452 2.527 1,995,921 2.4815 -3.28%
2024-01-29 0 3.050 3.050 3.060 3.020 3.100 1,138,244 3,480,959 3.0582 2.553 2.553 2.561 2.527 2.594 1,360,084 2.5594 0.00%
2024-01-26 0 3.050 3.040 3.050 3.000 3.120 920,188 2,795,044 3.0375 2.553 2.544 2.553 2.511 2.611 1,099,530 2.5420 -0.97%
2024-01-25 0 3.080 3.070 3.080 2.980 3.110 2,793,073 8,548,840 3.0607 2.578 2.569 2.578 2.494 2.603 3,337,435 2.5615 3.70%
2024-01-24 0 2.970 2.970 2.980 2.870 2.990 2,187,218 6,411,612 2.9314 2.486 2.486 2.494 2.402 2.502 2,613,500 2.4533 1.37%
2024-01-23 0 2.930 2.930 2.950 2.930 3.000 3,084,980 9,112,959 2.9540 2.452 2.452 2.469 2.452 2.511 3,686,233 2.4722 -2.01%
2024-01-22 0 2.990 2.980 2.990 2.900 3.110 2,665,000 7,930,795 2.9759 2.502 2.494 2.502 2.427 2.603 3,184,401 2.4905 -3.86%
2024-01-19 0 3.110 3.090 3.110 3.000 3.140 2,161,888 6,630,487 3.0670 2.603 2.586 2.603 2.511 2.628 2,583,234 2.5667 2.30%
2024-01-18 0 3.040 3.030 3.040 2.970 3.080 1,807,000 5,447,550 3.0147 2.544 2.536 2.544 2.486 2.578 2,159,179 2.5230 0.33%
2024-01-17 0 3.030 3.020 3.030 3.000 3.120 2,711,697 8,272,444 3.0507 2.536 2.527 2.536 2.511 2.611 3,240,199 2.5531 -2.88%
2024-01-16 0 3.120 3.120 3.140 3.120 3.170 1,024,385 3,213,187 3.1367 2.611 2.611 2.628 2.611 2.653 1,224,035 2.6251 -1.58%
2024-01-15 0 3.170 3.160 3.170 3.130 3.190 213,000 674,060 3.1646 2.653 2.645 2.653 2.619 2.670 254,513 2.6484 0.00%
2024-01-12 0 3.170 3.160 3.170 3.150 3.180 386,000 1,220,625 3.1622 2.653 2.645 2.653 2.636 2.661 461,230 2.6465 -0.31%
2024-01-11 0 3.180 3.160 3.180 3.140 3.180 616,000 1,952,130 3.1690 2.661 2.645 2.661 2.628 2.661 736,057 2.6521 0.32%
2024-01-10 0 3.170 3.150 3.170 3.130 3.180 956,000 3,021,360 3.1604 2.653 2.636 2.653 2.619 2.661 1,142,322 2.6449 -0.63%
2024-01-09 0 3.190 3.180 3.190 3.190 3.240 619,000 1,985,155 3.2070 2.670 2.661 2.670 2.670 2.712 739,641 2.6839 -0.62%
2024-01-08 0 3.210 3.180 3.210 3.170 3.320 1,117,000 3,590,320 3.2143 2.686 2.661 2.686 2.653 2.778 1,334,700 2.6900 -2.13%
2024-01-05 0 3.280 3.270 3.280 3.200 3.320 2,771,200 9,074,199 3.2745 2.745 2.737 2.745 2.678 2.778 3,311,299 2.7404 0.92%
2024-01-04 0 3.250 3.240 3.250 3.160 3.270 2,146,999 6,947,171 3.2358 2.720 2.712 2.720 2.645 2.737 2,565,443 2.7080 1.25%
2024-01-03 0 3.210 3.190 3.210 3.180 3.230 931,566 2,989,032 3.2086 2.686 2.670 2.686 2.661 2.703 1,113,125 2.6853 -0.31%
2024-01-02 0 3.220 3.210 3.220 3.200 3.260 838,000 2,697,585 3.2191 2.695 2.686 2.695 2.678 2.728 1,001,324 2.6940 -0.92%
2023-12-29 0 3.250 3.220 3.250 3.160 3.260 2,362,000 7,572,640 3.2060 2.720 2.695 2.720 2.645 2.728 2,822,347 2.6831 2.20%
2023-12-28 0 3.180 3.180 3.190 3.100 3.200 4,626,925 14,596,988 3.1548 2.661 2.661 2.670 2.594 2.678 5,528,699 2.6402 1.92%
2023-12-27 0 3.120 3.110 3.120 3.050 3.160 2,074,396 6,458,692 3.1135 2.611 2.603 2.611 2.553 2.645 2,478,690 2.6057 0.65%
2023-12-22 0 3.100 3.100 3.110 3.100 3.180 1,319,167 4,112,588 3.1176 2.594 2.594 2.603 2.594 2.661 1,576,269 2.6091 -1.27%
2023-12-21 0 3.140 3.120 3.140 3.090 3.140 1,584,000 4,931,150 3.1131 2.628 2.611 2.628 2.586 2.628 1,892,717 2.6053 0.32%
2023-12-20 0 3.130 3.120 3.130 3.100 3.170 1,212,582 3,799,385 3.1333 2.619 2.611 2.619 2.594 2.653 1,448,911 2.6222 0.32%
2023-12-19 0 3.120 3.110 3.120 3.090 3.210 2,337,583 7,314,186 3.1290 2.611 2.603 2.611 2.586 2.686 2,793,171 2.6186 -2.80%
2023-12-18 0 3.210 3.190 3.210 3.190 3.240 1,017,000 3,261,140 3.2066 2.686 2.670 2.686 2.670 2.712 1,215,210 2.6836 -1.23%
2023-12-15 0 3.250 3.240 3.250 3.210 3.290 1,479,000 4,809,640 3.2520 2.720 2.712 2.720 2.686 2.753 1,767,253 2.7215 1.88%
2023-12-14 0 3.190 3.180 3.190 3.150 3.200 1,167,770 3,705,472 3.1731 2.670 2.661 2.670 2.636 2.678 1,395,365 2.6556 1.27%
2023-12-13 0 3.150 3.150 3.160 3.150 3.210 1,090,000 3,454,190 3.1690 2.636 2.636 2.645 2.636 2.686 1,302,438 2.6521 -1.87%
2023-12-12 0 3.210 3.200 3.210 3.170 3.230 339,000 1,084,460 3.1990 2.686 2.678 2.686 2.653 2.703 405,070 2.6772 0.63%
2023-12-11 0 3.190 3.180 3.190 3.160 3.220 1,322,000 4,228,178 3.1983 2.670 2.661 2.670 2.645 2.695 1,579,654 2.6766 -0.62%
2023-12-08 0 3.210 3.210 3.220 3.160 3.270 4,888,000 15,677,760 3.2074 2.686 2.686 2.695 2.645 2.737 5,840,657 2.6842 -0.31%
2023-12-07 0 3.220 3.180 3.220 3.170 3.230 633,000 2,024,410 3.1981 2.695 2.661 2.695 2.653 2.703 756,370 2.6765 0.00%
2023-12-06 0 3.220 3.200 3.220 3.190 3.250 338,640 1,091,110 3.2220 2.695 2.678 2.695 2.670 2.720 404,640 2.6965 0.00%
2023-12-05 0 3.220 3.190 3.220 3.140 3.230 1,614,377 5,147,039 3.1883 2.695 2.670 2.695 2.628 2.703 1,929,014 2.6682 1.58%
2023-12-04 0 3.170 3.170 3.190 3.160 3.230 693,169 2,214,108 3.1942 2.653 2.653 2.670 2.645 2.703 828,266 2.6732 -0.63%
2023-12-01 0 3.190 3.180 3.190 3.180 3.310 1,617,000 5,202,900 3.2176 2.670 2.661 2.670 2.661 2.770 1,932,148 2.6928 -3.92%
2023-11-30 0 3.320 3.310 3.320 3.110 3.350 6,927,359 22,718,859 3.2796 2.778 2.770 2.778 2.603 2.804 8,277,481 2.7447 4.08%
2023-11-29 0 3.190 3.150 3.190 3.060 3.200 3,270,000 10,273,890 3.1419 2.670 2.636 2.670 2.561 2.678 3,907,313 2.6294 1.27%
2023-11-28 0 3.150 3.150 3.160 3.130 3.330 4,083,000 12,985,320 3.1803 2.636 2.636 2.645 2.619 2.787 4,878,765 2.6616 -4.26%
2023-11-27 0 3.290 3.290 3.300 3.250 3.370 5,383,000 17,703,920 3.2889 2.753 2.753 2.762 2.720 2.820 6,432,131 2.7524 -1.20%
2023-11-24 0 3.330 3.310 3.330 3.190 3.390 10,995,000 35,872,070 3.2626 2.787 2.770 2.787 2.670 2.837 13,137,893 2.7304 -0.30%
2023-11-23 0 3.340 3.340 3.350 3.300 3.380 914,000 3,057,090 3.3447 2.795 2.795 2.804 2.762 2.829 1,092,136 2.7992 0.30%
2023-11-22 0 3.330 3.300 3.330 3.240 3.350 944,006 3,129,670 3.3153 2.787 2.762 2.787 2.712 2.804 1,127,990 2.7746 2.78%
2023-11-21 0 3.240 3.240 3.250 3.160 3.360 10,438,373 33,681,028 3.2267 2.712 2.712 2.720 2.645 2.812 12,472,781 2.7004 -2.70%
2023-11-20 0 3.330 3.290 3.330 3.200 3.330 1,022,000 3,360,168 3.2878 2.787 2.753 2.787 2.678 2.787 1,221,185 2.7516 3.10%
2023-11-17 0 3.230 3.220 3.230 3.210 3.270 556,000 1,803,900 3.2444 2.703 2.695 2.703 2.686 2.737 664,363 2.7152 -0.92%
2023-11-16 0 3.260 3.220 3.260 3.220 3.280 334,000 1,084,807 3.2479 2.728 2.695 2.728 2.695 2.745 399,096 2.7182 0.00%
2023-11-15 0 3.260 3.260 3.270 3.240 3.290 707,186 2,306,845 3.2620 2.728 2.728 2.737 2.712 2.753 845,014 2.7299 1.24%
2023-11-14 0 3.220 3.210 3.220 3.220 3.260 334,000 1,077,900 3.2272 2.695 2.686 2.695 2.695 2.728 399,096 2.7009 -0.92%
2023-11-13 0 3.250 3.230 3.250 3.170 3.280 787,000 2,538,310 3.2253 2.720 2.703 2.720 2.653 2.745 940,384 2.6992 2.20%
2023-11-10 0 3.180 3.170 3.180 3.150 3.250 710,000 2,248,550 3.1670 2.661 2.653 2.661 2.636 2.720 848,377 2.6504 -0.62%
2023-11-09 0 3.200 3.190 3.200 3.190 3.300 1,225,000 3,950,610 3.2250 2.678 2.670 2.678 2.670 2.762 1,463,749 2.6990 -2.44%
2023-11-08 0 3.280 3.280 3.300 3.270 3.340 386,000 1,270,660 3.2919 2.745 2.745 2.762 2.737 2.795 461,230 2.7549 -1.20%
2023-11-07 0 3.320 3.300 3.320 3.290 3.350 384,000 1,271,690 3.3117 2.778 2.762 2.778 2.753 2.804 458,840 2.7715 -0.90%
2023-11-06 0 3.350 3.330 3.350 3.290 3.350 1,015,000 3,366,360 3.3166 2.804 2.787 2.804 2.753 2.804 1,212,820 2.7756 1.82%
2023-11-03 0 3.290 3.270 3.290 3.200 3.310 1,848,000 6,017,700 3.2563 2.753 2.737 2.753 2.678 2.770 2,208,170 2.7252 2.17%
2023-11-02 0 3.220 3.210 3.220 3.210 3.260 447,250 1,441,437 3.2229 2.695 2.686 2.695 2.686 2.728 534,418 2.6972 0.62%
2023-11-01 0 3.200 3.200 3.210 3.170 3.280 641,000 2,049,020 3.1966 2.678 2.678 2.686 2.653 2.745 765,929 2.6752 -1.23%
2023-10-31 0 3.240 3.230 3.240 3.210 3.240 514,675 1,663,246 3.2316 2.712 2.703 2.712 2.686 2.712 614,984 2.7045 0.00%
2023-10-30 0 3.240 3.230 3.240 3.150 3.300 2,711,000 8,754,630 3.2293 2.712 2.703 2.712 2.636 2.762 3,239,366 2.7026 -0.61%
2023-10-27 0 3.260 3.240 3.260 3.240 3.290 1,081,630 3,529,314 3.2630 2.728 2.712 2.728 2.712 2.753 1,292,436 2.7307 0.31%
2023-10-26 0 3.250 3.240 3.250 3.210 3.270 556,000 1,799,580 3.2367 2.720 2.712 2.720 2.686 2.737 664,363 2.7087 0.00%
2023-10-25 0 3.250 3.240 3.250 3.240 3.350 3,736,836 12,202,945 3.2656 2.720 2.712 2.720 2.712 2.804 4,465,134 2.7329 0.00%
2023-10-24 0 3.250 3.250 3.270 3.240 3.490 11,510,008 38,338,246 3.3309 2.720 2.720 2.737 2.712 2.921 13,753,274 2.7876 -5.52%
2023-10-20 0 3.440 3.430 3.440 3.410 3.550 2,167,000 7,481,000 3.4522 2.879 2.871 2.879 2.854 2.971 2,589,342 2.8892 -2.82%
2023-10-19 0 3.540 3.530 3.540 3.520 3.580 969,000 3,430,550 3.5403 2.963 2.954 2.963 2.946 2.996 1,157,855 2.9628 -1.12%
2023-10-18 0 3.580 3.570 3.580 3.550 3.640 1,172,137 4,194,700 3.5787 2.996 2.988 2.996 2.971 3.046 1,400,583 2.9950 -1.38%
2023-10-17 0 3.630 3.610 3.630 3.600 3.650 981,000 3,558,530 3.6275 3.038 3.021 3.038 3.013 3.055 1,172,194 3.0358 1.11%
2023-10-16 0 3.590 3.560 3.590 3.500 3.590 1,088,000 3,862,650 3.5502 3.004 2.979 3.004 2.929 3.004 1,300,048 2.9712 1.70%
2023-10-13 0 3.530 3.520 3.530 3.510 3.620 872,960 3,099,565 3.5506 2.954 2.946 2.954 2.937 3.030 1,043,097 2.9715 -0.56%
2023-10-12 0 3.550 3.540 3.550 3.550 3.670 978,000 3,495,370 3.5740 2.971 2.963 2.971 2.971 3.071 1,168,609 2.9911 -2.20%
2023-10-11 0 3.630 3.590 3.630 3.600 3.670 532,586 1,928,712 3.6214 3.038 3.004 3.038 3.013 3.071 636,385 3.0307 0.55%
2023-10-10 0 3.610 3.600 3.630 3.510 3.650 3,017,677 10,848,823 3.5951 3.021 3.013 3.038 2.937 3.055 3,605,813 3.0087 3.14%
2023-10-09 0 3.500 3.490 3.500 3.460 3.500 472,000 1,640,930 3.4765 2.929 2.921 2.929 2.896 2.929 563,991 2.9095 -0.57%
2023-10-06 0 3.520 3.510 3.520 3.460 3.550 1,350,000 4,742,990 3.5133 2.946 2.937 2.946 2.896 2.971 1,613,111 2.9403 2.03%
2023-10-05 0 3.450 3.440 3.450 3.330 3.490 1,517,000 5,183,940 3.4172 2.887 2.879 2.887 2.787 2.921 1,812,659 2.8599 3.92%
2023-10-04 0 3.320 3.300 3.320 3.300 3.380 1,092,098 3,634,183 3.3277 2.778 2.762 2.778 2.762 2.829 1,304,945 2.7849 -0.90%
2023-10-03 0 3.350 3.340 3.350 3.350 3.450 430,000 1,452,685 3.3783 2.804 2.795 2.804 2.804 2.887 513,806 2.8273 -2.90%
2023-09-29 0 3.450 3.440 3.450 3.440 3.470 408,000 1,407,250 3.4491 2.887 2.879 2.887 2.879 2.904 487,518 2.8866 0.00%
2023-09-28 0 3.450 3.450 3.460 3.330 3.510 4,503,564 15,472,559 3.4356 2.887 2.887 2.896 2.787 2.937 5,381,295 2.8752 2.07%
2023-09-27 0 3.380 3.370 3.380 3.220 3.430 5,132,485 17,174,301 3.3462 2.829 2.820 2.829 2.695 2.871 6,132,791 2.8004 3.05%
2023-09-26 0 3.280 3.280 3.290 3.280 3.370 2,046,417 6,794,662 3.3203 2.745 2.745 2.753 2.745 2.820 2,445,258 2.7787 -2.67%
2023-09-25 0 3.370 3.370 3.380 3.310 3.430 2,427,750 8,167,847 3.3644 2.820 2.820 2.829 2.770 2.871 2,900,911 2.8156 -1.75%
2023-09-22 0 3.430 3.430 3.440 3.260 3.480 6,089,591 20,674,303 3.3950 2.871 2.871 2.879 2.728 2.912 7,276,434 2.8413 4.57%
2023-09-21 0 3.280 3.280 3.290 3.220 3.320 2,942,000 9,646,810 3.2790 2.745 2.745 2.753 2.695 2.778 3,515,387 2.7442 0.61%
2023-09-20 0 3.260 3.250 3.260 3.160 3.300 4,160,000 13,528,665 3.2521 2.728 2.720 2.728 2.645 2.762 4,970,772 2.7216 2.19%
2023-09-19 0 3.190 3.190 3.200 3.110 3.210 3,762,000 11,973,210 3.1827 2.670 2.670 2.678 2.603 2.686 4,495,203 2.6636 0.95%
2023-09-18 0 3.160 3.160 3.170 2.980 3.240 11,482,738 35,941,318 3.1300 2.645 2.645 2.653 2.494 2.712 13,720,690 2.6195 3.27%
2023-09-15 0 3.060 3.040 3.060 3.020 3.110 4,652,967 14,245,519 3.0616 2.561 2.544 2.561 2.527 2.603 5,559,816 2.5622 -1.29%
2023-09-14 0 3.100 3.100 3.110 2.980 3.160 7,184,434 21,671,366 3.0164 2.594 2.594 2.603 2.494 2.645 8,584,659 2.5244 0.65%
2023-09-13 0 3.080 3.070 3.080 3.060 3.120 1,847,000 5,689,680 3.0805 2.578 2.569 2.578 2.561 2.611 2,206,975 2.5780 -0.96%
2023-09-12 0 3.110 3.110 3.120 3.100 3.140 2,445,018 7,641,615 3.1254 2.603 2.603 2.611 2.594 2.628 2,921,545 2.6156 -1.89%
2023-09-11 0 3.170 3.160 3.170 3.150 3.250 2,196,119 6,956,511 3.1676 2.653 2.645 2.653 2.636 2.720 2,624,136 2.6510 -1.25%
2023-09-07 0 3.210 3.210 3.220 3.160 3.270 3,080,000 9,918,322 3.2202 2.686 2.686 2.695 2.645 2.737 3,680,283 2.6950 0.94%
2023-09-06 0 3.180 3.180 3.200 3.150 3.220 2,097,000 6,669,545 3.1805 2.661 2.661 2.678 2.636 2.695 2,505,699 2.6618 -1.55%
2023-09-05 0 3.230 3.230 3.240 3.230 3.300 1,377,000 4,478,550 3.2524 2.703 2.703 2.712 2.703 2.762 1,645,373 2.7219 -2.71%
2023-09-04 0 3.320 3.320 3.330 3.270 3.360 1,867,438 6,205,832 3.3232 2.778 2.778 2.787 2.737 2.812 2,231,396 2.7811 0.30%
2023-08-31 0 3.310 3.290 3.310 3.240 3.430 9,877,000 32,662,395 3.3069 2.770 2.753 2.770 2.712 2.871 11,801,998 2.7675 -2.93%
2023-08-30 0 3.410 3.410 3.430 3.260 3.480 7,055,117 24,104,401 3.4166 2.854 2.854 2.871 2.728 2.912 8,430,138 2.8593 4.28%
2023-08-29 0 3.270 3.260 3.270 3.110 3.310 18,018,000 58,323,580 3.2370 2.737 2.728 2.737 2.603 2.770 21,529,655 2.7090 2.83%
2023-08-28 0 3.180 3.180 3.190 3.030 3.370 23,259,718 75,465,650 3.2445 2.661 2.661 2.670 2.536 2.820 27,792,968 2.7153 3.92%
2023-08-25 0 3.060 3.060 3.070 3.060 3.130 1,064,000 3,287,570 3.0898 2.561 2.561 2.569 2.561 2.619 1,271,370 2.5858 -1.92%
2023-08-24 0 3.120 3.100 3.120 3.040 3.150 5,582,123 17,328,353 3.1043 2.611 2.594 2.611 2.544 2.636 6,670,062 2.5979 2.30%
2023-08-23 0 3.050 3.050 3.060 3.010 3.100 3,044,049 9,329,206 3.0647 2.553 2.553 2.561 2.519 2.594 3,637,325 2.5649 0.00%
2023-08-22 0 3.050 3.050 3.070 2.950 3.100 7,327,000 22,339,860 3.0490 2.553 2.553 2.569 2.469 2.594 8,755,011 2.5517 1.67%
2023-08-21 0 3.000 3.000 3.010 2.970 3.130 5,259,000 15,943,490 3.0317 2.511 2.511 2.519 2.486 2.619 6,283,963 2.5372 -5.36%
2023-08-18 0 3.170 3.160 3.170 3.140 3.280 4,776,582 15,287,139 3.2004 2.653 2.645 2.653 2.628 2.745 5,707,524 2.6784 0.32%
2023-08-17 0 3.160 3.160 3.170 3.150 3.250 6,083,193 19,283,094 3.1699 2.645 2.645 2.653 2.636 2.720 7,268,789 2.6529 -3.36%
2023-08-16 0 3.270 3.260 3.270 3.260 3.340 2,998,000 9,861,260 3.2893 2.737 2.728 2.737 2.728 2.795 3,582,301 2.7528 -3.25%
2023-08-15 0 3.380 3.380 3.390 3.260 3.450 11,526,099 38,754,674 3.3623 2.829 2.829 2.837 2.728 2.887 13,772,501 2.8139 -1.46%
2023-08-14 0 3.430 3.420 3.430 3.400 3.550 1,604,000 5,503,430 3.4311 2.871 2.862 2.871 2.845 2.971 1,916,615 2.8714 -3.38%
2023-08-11 0 3.550 3.550 3.560 3.450 3.630 6,247,000 22,232,480 3.5589 2.971 2.971 2.979 2.887 3.038 7,464,522 2.9784 -1.39%
2023-08-10 0 3.600 3.590 3.600 3.570 3.730 6,266,258 22,676,588 3.6188 3.013 3.004 3.013 2.988 3.122 7,487,533 3.0286 -0.83%
2023-08-09 0 3.630 3.630 3.640 3.630 3.700 550,018 2,006,424 3.6479 3.038 3.038 3.046 3.038 3.097 657,215 3.0529 -1.09%
2023-08-08 0 3.670 3.660 3.670 3.600 3.760 4,621,514 17,048,376 3.6889 3.071 3.063 3.071 3.013 3.147 5,522,233 3.0872 0.55%
2023-08-07 0 3.650 3.650 3.660 3.560 3.720 5,188,056 18,941,547 3.6510 3.055 3.055 3.063 2.979 3.113 6,199,193 3.0555 0.27%
2023-08-04 0 3.640 3.610 3.640 3.580 3.680 2,066,000 7,503,172 3.6317 3.046 3.021 3.046 2.996 3.080 2,468,657 3.0394 0.55%
2023-08-03 0 3.620 3.620 3.640 3.590 3.670 2,523,000 9,170,230 3.6347 3.030 3.030 3.046 3.004 3.071 3,014,725 3.0418 0.84%
2023-08-02 0 3.590 3.590 3.610 3.560 3.720 4,792,000 17,362,570 3.6232 3.004 3.004 3.021 2.979 3.113 5,725,947 3.0323 -2.18%
2023-08-01 0 3.670 3.660 3.670 3.660 3.790 2,472,275 9,122,301 3.6898 3.071 3.063 3.071 3.063 3.172 2,954,114 3.0880 -2.91%
2023-07-31 0 3.780 3.750 3.780 3.620 3.790 9,693,141 36,026,391 3.7167 3.163 3.138 3.163 3.030 3.172 11,582,305 3.1105 0.27%
2023-07-28 0 3.770 3.770 3.800 3.690 3.820 2,402,487 9,045,072 3.7649 3.155 3.155 3.180 3.088 3.197 2,870,725 3.1508 0.53%
2023-07-27 0 3.750 3.750 3.760 3.750 3.820 1,173,467 4,420,684 3.7672 3.138 3.138 3.147 3.138 3.197 1,402,172 3.1527 -0.27%
2023-07-26 0 3.760 3.760 3.800 3.650 3.800 1,986,000 7,407,670 3.7299 3.147 3.147 3.180 3.055 3.180 2,373,065 3.1216 0.00%
2023-07-25 0 3.760 3.750 3.770 3.540 3.810 9,413,727 35,002,038 3.7182 3.147 3.138 3.155 2.963 3.189 11,248,434 3.1117 3.30%
2023-07-24 0 3.640 3.640 3.650 3.340 3.700 7,007,818 24,780,319 3.5361 3.046 3.046 3.055 2.795 3.097 8,373,621 2.9593 7.06%
2023-07-21 0 3.400 3.400 3.410 3.380 3.420 939,000 3,190,820 3.3981 2.845 2.845 2.854 2.829 2.862 1,122,008 2.8438 -0.58%
2023-07-20 0 3.420 3.410 3.420 3.410 3.470 473,006 1,626,050 3.4377 2.862 2.854 2.862 2.854 2.904 565,193 2.8770 -0.29%
2023-07-19 0 3.430 3.400 3.430 3.380 3.490 3,370,001 11,518,073 3.4178 2.871 2.845 2.871 2.829 2.921 4,026,804 2.8604 -2.00%
2023-07-18 0 3.500 3.490 3.500 3.490 3.700 2,781,893 9,917,045 3.5649 2.929 2.921 2.929 2.921 3.097 3,324,076 2.9834 -5.41%
2023-07-14 0 3.700 3.690 3.700 3.440 3.700 7,431,741 27,025,557 3.6365 3.097 3.088 3.097 2.879 3.097 8,880,165 3.0434 7.25%
2023-07-13 0 3.450 3.450 3.460 3.380 3.550 4,426,442 15,440,820 3.4883 2.887 2.887 2.896 2.829 2.971 5,289,142 2.9193 1.77%
2023-07-12 0 3.390 3.330 3.390 3.280 3.450 10,325,002 34,494,446 3.3409 2.837 2.787 2.837 2.745 2.887 12,337,314 2.7959 1.19%
2023-07-11 0 3.350 3.340 3.350 3.330 3.410 945,000 3,171,380 3.3560 2.804 2.795 2.804 2.787 2.854 1,129,178 2.8086 -0.59%
2023-07-10 0 3.370 3.360 3.370 3.330 3.380 653,000 2,195,540 3.3622 2.820 2.812 2.820 2.787 2.829 780,268 2.8138 1.20%
2023-07-07 0 3.330 3.310 3.330 3.250 3.420 7,464,785 24,938,770 3.3409 2.787 2.770 2.787 2.720 2.862 8,919,649 2.7959 -0.30%
2023-07-06 0 3.340 3.330 3.340 3.320 3.440 2,438,000 8,158,820 3.3465 2.795 2.787 2.795 2.778 2.879 2,913,159 2.8007 -3.19%
2023-07-05 0 3.450 3.430 3.450 3.430 3.490 189,000 651,840 3.4489 2.887 2.871 2.887 2.871 2.921 225,836 2.8863 -0.86%
2023-07-04 0 3.480 3.460 3.480 3.450 3.540 1,767,000 6,157,050 3.4845 2.912 2.896 2.912 2.887 2.963 2,111,383 2.9161 -0.57%
2023-07-03 0 3.500 3.490 3.500 3.430 3.550 2,620,000 9,181,130 3.5042 2.929 2.921 2.929 2.871 2.971 3,130,630 2.9327 0.57%
2023-06-30 0 3.480 3.470 3.480 3.300 3.580 12,674,000 43,719,030 3.4495 2.912 2.904 2.912 2.762 2.996 15,144,125 2.8869 4.19%
2023-06-29 0 3.340 3.320 3.340 3.300 3.350 1,041,000 3,454,620 3.3186 2.795 2.778 2.795 2.762 2.804 1,243,888 2.7773 -0.30%
2023-06-28 0 3.350 3.340 3.350 3.320 3.390 597,345 1,997,989 3.3448 2.804 2.795 2.804 2.778 2.837 713,766 2.7992 -0.59%
2023-06-27 0 3.370 3.370 3.390 3.310 3.390 1,136,067 3,810,166 3.3538 2.820 2.820 2.837 2.770 2.837 1,357,483 2.8068 1.81%
2023-06-26 0 3.310 3.280 3.310 3.250 3.320 2,705,000 8,867,453 3.2782 2.770 2.745 2.770 2.720 2.778 3,232,196 2.7435 0.91%
2023-06-23 0 3.280 3.260 3.280 3.240 3.310 3,001,000 9,811,950 3.2696 2.745 2.728 2.745 2.712 2.770 3,585,886 2.7363 -2.09%
2023-06-21 0 3.350 3.330 3.350 3.310 3.480 2,948,126 9,956,945 3.3774 2.804 2.787 2.804 2.770 2.912 3,522,707 2.8265 -3.46%
2023-06-20 0 3.470 3.470 3.480 3.460 3.560 1,522,000 5,302,498 3.4839 2.904 2.904 2.912 2.896 2.979 1,818,633 2.9156 -3.07%
2023-06-19 0 3.580 3.580 3.590 3.560 3.680 2,125,000 7,646,790 3.5985 2.996 2.996 3.004 2.979 3.080 2,539,156 3.0115 -2.98%
2023-06-16 0 3.690 3.690 3.700 3.380 3.690 7,424,784 26,599,368 3.5825 3.088 3.088 3.097 2.829 3.088 8,871,852 2.9982 10.15%
2023-06-15 0 3.350 3.350 3.360 3.290 3.370 1,459,223 4,855,685 3.3276 2.804 2.804 2.812 2.753 2.820 1,743,621 2.7848 0.90%
2023-06-14 0 3.320 3.310 3.320 3.290 3.400 2,544,000 8,453,898 3.3231 2.778 2.770 2.778 2.753 2.845 3,039,818 2.7811 -1.78%
2023-06-13 0 3.380 3.370 3.380 3.350 3.400 1,444,000 4,873,220 3.3748 2.829 2.820 2.829 2.804 2.845 1,725,431 2.8243 -0.29%
2023-06-12 0 3.390 3.380 3.390 3.360 3.480 3,638,000 12,362,610 3.3982 2.837 2.829 2.837 2.812 2.912 4,347,035 2.8439 -3.14%
2023-06-09 0 3.500 3.480 3.500 3.470 3.560 2,341,000 8,188,240 3.4978 2.929 2.912 2.929 2.904 2.979 2,797,254 2.9272 -0.85%
2023-06-08 0 3.530 3.520 3.530 3.520 3.570 463,178 1,640,364 3.5415 2.954 2.946 2.954 2.946 2.988 553,450 2.9639 -1.12%
2023-06-07 0 3.570 3.560 3.570 3.530 3.600 810,000 2,891,700 3.5700 2.988 2.979 2.988 2.954 3.013 967,867 2.9877 0.00%
2023-06-06 0 3.570 3.550 3.570 3.510 3.590 1,752,000 6,257,590 3.5717 2.988 2.971 2.988 2.937 3.004 2,093,460 2.9891 1.71%
2023-06-05 0 3.510 3.490 3.510 3.470 3.540 952,437 3,342,192 3.5091 2.937 2.921 2.937 2.904 2.963 1,138,064 2.9367 -0.28%
2023-06-02 0 3.520 3.500 3.520 3.460 3.540 907,000 3,182,960 3.5093 2.946 2.929 2.946 2.896 2.963 1,083,772 2.9369 1.73%
2023-06-01 0 3.460 3.450 3.460 3.410 3.520 1,199,744 4,162,072 3.4691 2.896 2.887 2.896 2.854 2.946 1,433,571 2.9033 -0.57%
2023-05-31 0 3.480 3.480 3.490 3.390 3.510 2,740,000 9,486,660 3.4623 2.912 2.912 2.921 2.837 2.937 3,274,018 2.8976 0.00%
2023-05-30 0 3.480 3.460 3.480 3.390 3.510 2,664,434 9,192,529 3.4501 2.912 2.896 2.912 2.837 2.937 3,183,724 2.8874 1.16%
2023-05-29 0 3.590 3.570 3.590 3.500 3.690 3,832,000 13,655,600 3.5636 2.879 2.863 2.879 2.807 2.959 4,778,504 2.8577 -2.97%
2023-05-25 0 3.700 3.680 3.700 3.630 3.700 1,233,000 4,533,440 3.6768 2.967 2.951 2.967 2.911 2.967 1,537,551 2.9485 0.54%
2023-05-24 0 3.680 3.680 3.690 3.630 3.840 4,002,000 14,859,325 3.7130 2.951 2.951 2.959 2.911 3.079 4,990,494 2.9775 -2.13%
2023-05-23 0 3.760 3.740 3.760 3.730 3.810 453,000 1,706,590 3.7673 3.015 2.999 3.015 2.991 3.055 564,891 3.0211 -1.31%
2023-05-22 0 3.810 3.770 3.810 3.740 3.820 814,000 3,087,410 3.7929 3.055 3.023 3.055 2.999 3.063 1,015,058 3.0416 0.79%
2023-05-19 0 3.780 3.760 3.780 3.710 3.780 916,000 3,443,020 3.7588 3.031 3.015 3.031 2.975 3.031 1,142,252 3.0142 0.27%
2023-05-18 0 3.770 3.750 3.770 3.650 3.800 5,419,689 20,175,042 3.7225 3.023 3.007 3.023 2.927 3.047 6,758,353 2.9852 0.53%
2023-05-17 0 3.750 3.730 3.750 3.700 3.840 3,069,000 11,616,520 3.7851 3.007 2.991 3.007 2.967 3.079 3,827,043 3.0354 -2.34%
2023-05-16 0 3.840 3.830 3.840 3.740 3.870 2,364,312 8,984,890 3.8002 3.079 3.071 3.079 2.999 3.103 2,948,297 3.0475 1.05%
2023-05-15 0 3.800 3.780 3.800 3.770 3.800 934,878 3,538,470 3.7850 3.047 3.031 3.047 3.023 3.047 1,165,793 3.0352 0.53%
2023-05-12 0 3.780 3.760 3.780 3.760 3.890 1,771,000 6,734,264 3.8025 3.031 3.015 3.031 3.015 3.119 2,208,437 3.0493 -3.57%
2023-05-11 0 3.920 3.890 3.920 3.850 3.940 1,838,000 7,166,950 3.8993 3.144 3.119 3.144 3.087 3.160 2,291,986 3.1270 1.55%
2023-05-10 0 3.860 3.830 3.860 3.730 3.900 2,922,700 11,252,580 3.8501 3.095 3.071 3.095 2.991 3.128 3,644,607 3.0875 1.05%
2023-05-09 0 3.820 3.780 3.820 3.650 3.880 3,549,000 13,504,020 3.8050 3.063 3.031 3.063 2.927 3.111 4,425,603 3.0513 3.52%
2023-05-08 0 3.690 3.690 3.700 3.650 3.720 1,355,539 4,998,971 3.6878 2.959 2.959 2.967 2.927 2.983 1,690,357 2.9573 1.10%
2023-05-05 0 3.650 3.620 3.650 3.610 3.700 1,453,000 5,289,404 3.6403 2.927 2.903 2.927 2.895 2.967 1,811,891 2.9193 1.39%
2023-05-04 0 3.600 3.590 3.600 3.560 3.670 1,537,301 5,572,395 3.6248 2.887 2.879 2.887 2.855 2.943 1,917,014 2.9068 1.12%
2023-05-03 0 3.560 3.560 3.570 3.550 3.650 640,000 2,291,580 3.5806 2.855 2.855 2.863 2.847 2.927 798,080 2.8714 -2.47%
2023-05-02 0 3.650 3.640 3.650 3.580 3.680 489,000 1,780,700 3.6415 2.927 2.919 2.927 2.871 2.951 609,783 2.9202 0.83%
2023-04-28 0 3.620 3.610 3.620 3.610 3.670 891,045 3,233,961 3.6294 2.903 2.895 2.903 2.895 2.943 1,111,133 2.9105 -0.82%
2023-04-27 0 3.650 3.640 3.650 3.580 3.720 740,697 2,712,493 3.6621 2.927 2.919 2.927 2.871 2.983 923,649 2.9367 2.24%
2023-04-26 0 3.570 3.560 3.570 3.530 3.600 725,000 2,580,880 3.5598 2.863 2.855 2.863 2.831 2.887 904,075 2.8547 0.00%
2023-04-25 0 3.570 3.560 3.570 3.550 3.650 650,000 2,322,090 3.5724 2.863 2.855 2.863 2.847 2.927 810,550 2.8648 -0.83%
2023-04-24 0 3.600 3.600 3.620 3.600 3.680 1,041,000 3,782,580 3.6336 2.887 2.887 2.903 2.887 2.951 1,298,127 2.9139 -2.17%
2023-04-21 0 3.680 3.630 3.680 3.630 3.750 1,670,000 6,140,680 3.6771 2.951 2.911 2.951 2.911 3.007 2,082,490 2.9487 -1.08%
2023-04-20 0 3.720 3.720 3.740 3.590 3.800 2,734,000 10,164,700 3.7179 2.983 2.983 2.999 2.879 3.047 3,409,298 2.9815 2.48%
2023-04-19 0 3.630 3.630 3.640 3.630 3.720 2,966,053 10,864,245 3.6629 2.911 2.911 2.919 2.911 2.983 3,698,668 2.9373 -3.97%
2023-04-18 0 3.780 3.780 3.790 3.510 3.850 6,628,104 24,674,404 3.7227 3.031 3.031 3.039 2.815 3.087 8,265,246 2.9853 6.48%
2023-04-17 0 3.550 3.530 3.550 3.500 3.600 1,808,000 6,428,960 3.5558 2.847 2.831 2.847 2.807 2.887 2,254,576 2.8515 -1.11%
2023-04-14 0 3.590 3.570 3.590 3.520 3.630 2,007,174 7,181,194 3.5778 2.879 2.863 2.879 2.823 2.911 2,502,946 2.8691 1.99%
2023-04-13 0 3.520 3.510 3.520 3.470 3.530 577,401 2,025,583 3.5081 2.823 2.815 2.823 2.783 2.831 720,019 2.8132 -0.28%
2023-04-12 0 3.530 3.510 3.530 3.510 3.560 1,697,467 5,997,835 3.5334 2.831 2.815 2.831 2.815 2.855 2,116,742 2.8335 0.57%
2023-04-11 0 3.510 3.500 3.510 3.380 3.510 3,628,000 12,596,030 3.4719 2.815 2.807 2.815 2.711 2.815 4,524,116 2.7842 4.15%
2023-04-06 0 3.370 3.350 3.370 3.310 3.390 1,439,439 4,800,539 3.3350 2.702 2.686 2.702 2.654 2.719 1,794,981 2.6744 0.30%
2023-04-04 0 3.360 3.330 3.360 3.300 3.410 2,314,000 7,732,272 3.3415 2.694 2.670 2.694 2.646 2.735 2,885,558 2.6796 -0.59%
2023-04-03 0 3.380 3.380 3.400 3.350 3.410 1,166,144 3,939,791 3.3785 2.711 2.711 2.727 2.686 2.735 1,454,182 2.7093 -0.59%
2023-03-31 0 3.400 3.390 3.400 3.370 3.470 1,741,674 5,966,208 3.4256 2.727 2.719 2.727 2.702 2.783 2,171,868 2.7470 0.00%
2023-03-30 0 3.400 3.380 3.400 3.360 3.410 3,673,696 12,411,124 3.3784 2.727 2.711 2.727 2.694 2.735 4,581,099 2.7092 1.19%
2023-03-29 0 3.360 3.350 3.360 3.340 3.430 2,316,439 7,787,719 3.3619 2.694 2.686 2.694 2.678 2.751 2,888,600 2.6960 -1.47%
2023-03-28 0 3.410 3.390 3.410 3.330 3.440 2,627,000 8,922,760 3.3966 2.735 2.719 2.735 2.670 2.759 3,275,869 2.7238 3.02%
2023-03-27 0 3.310 3.310 3.320 3.310 3.390 2,772,000 9,256,895 3.3394 2.654 2.654 2.662 2.654 2.719 3,456,684 2.6780 -2.65%
2023-03-24 0 3.400 3.400 3.410 3.390 3.480 1,642,317 5,615,312 3.4191 2.727 2.727 2.735 2.719 2.791 2,047,969 2.7419 -2.02%
2023-03-23 0 3.470 3.450 3.470 3.380 3.520 4,634,000 15,961,153 3.4444 2.783 2.767 2.783 2.711 2.823 5,778,598 2.7621 -0.29%
2023-03-22 0 3.480 3.470 3.480 3.350 3.530 4,746,000 16,411,610 3.4580 2.791 2.783 2.791 2.686 2.831 5,918,262 2.7730 3.57%
2023-03-21 0 3.360 3.340 3.360 3.270 3.420 7,925,002 26,213,636 3.3077 2.694 2.678 2.694 2.622 2.743 9,882,478 2.6525 0.00%
2023-03-20 0 3.360 3.360 3.370 3.350 3.500 7,881,000 26,890,840 3.4121 2.694 2.694 2.702 2.686 2.807 9,827,608 2.7363 -1.47%
2023-03-17 0 3.410 3.410 3.420 3.370 3.790 19,769,776 68,766,058 3.4783 2.735 2.735 2.743 2.702 3.039 24,652,913 2.7894 -10.97%
2023-03-16 0 3.830 3.820 3.830 3.780 3.900 2,052,446 7,912,280 3.8550 3.071 3.063 3.071 3.031 3.128 2,559,400 3.0915 -2.30%
2023-03-15 0 3.920 3.900 3.920 3.830 3.940 3,858,000 14,997,760 3.8874 3.144 3.128 3.144 3.071 3.160 4,810,926 3.1174 1.55%
2023-03-14 0 3.860 3.850 3.860 3.840 3.990 2,613,000 10,150,790 3.8847 3.095 3.087 3.095 3.079 3.200 3,258,411 3.1153 -3.02%
2023-03-13 0 3.980 3.980 4.000 3.980 4.030 1,433,000 5,724,030 3.9944 3.192 3.192 3.208 3.192 3.232 1,786,951 3.2032 0.00%
2023-03-10 0 3.980 3.960 3.980 3.860 4.020 3,601,000 14,252,099 3.9578 3.192 3.176 3.192 3.095 3.224 4,490,447 3.1739 0.00%
2023-03-09 0 3.980 3.980 3.990 3.980 4.110 1,962,372 7,892,156 4.0217 3.192 3.192 3.200 3.192 3.296 2,447,078 3.2251 -2.45%
2023-03-08 0 4.080 4.070 4.080 4.070 4.100 1,031,797 4,213,644 4.0838 3.272 3.264 3.272 3.264 3.288 1,286,651 3.2749 -0.73%
2023-03-07 0 4.110 4.110 4.120 4.080 4.240 2,720,884 11,338,277 4.1671 3.296 3.296 3.304 3.272 3.400 3,392,943 3.3417 0.00%
2023-03-06 0 4.110 4.090 4.110 4.030 4.160 1,815,432 7,449,333 4.1033 3.296 3.280 3.296 3.232 3.336 2,263,844 3.2906 1.99%
2023-03-03 0 4.030 4.030 4.040 3.990 4.070 1,132,000 4,561,760 4.0298 3.232 3.232 3.240 3.200 3.264 1,411,604 3.2316 1.00%
2023-03-02 0 3.990 3.980 3.990 3.980 4.020 1,896,000 7,569,210 3.9922 3.200 3.192 3.200 3.192 3.224 2,364,312 3.2014 -1.24%
2023-03-01 0 4.040 4.030 4.040 3.980 4.050 1,230,335 4,943,870 4.0183 3.240 3.232 3.240 3.192 3.248 1,534,228 3.2224 1.76%
2023-02-28 0 3.970 3.950 3.970 3.940 4.020 2,048,004 8,126,285 3.9679 3.184 3.168 3.184 3.160 3.224 2,553,861 3.1820 -0.50%
2023-02-27 0 3.990 3.980 3.990 3.970 4.060 1,228,000 4,925,110 4.0107 3.200 3.192 3.200 3.184 3.256 1,531,316 3.2163 -0.75%
2023-02-24 0 4.020 4.000 4.020 3.990 4.100 1,944,000 7,799,630 4.0122 3.224 3.208 3.224 3.200 3.288 2,424,168 3.2174 -1.95%
2023-02-23 0 4.100 4.100 4.110 3.990 4.190 5,245,063 21,659,327 4.1295 3.288 3.288 3.296 3.200 3.360 6,540,594 3.3115 3.02%
2023-02-22 0 3.980 3.970 3.980 3.960 4.010 1,138,000 4,537,090 3.9869 3.192 3.184 3.192 3.176 3.216 1,419,086 3.1972 -0.50%
2023-02-21 0 4.000 3.990 4.010 3.970 4.080 1,451,222 5,829,638 4.0171 3.208 3.200 3.216 3.184 3.272 1,809,674 3.2214 0.76%
2023-02-20 0 3.970 3.940 3.970 3.940 3.970 698,000 2,759,130 3.9529 3.184 3.160 3.184 3.160 3.184 870,406 3.1699 0.76%
2023-02-17 0 3.940 3.940 3.950 3.940 4.020 1,121,000 4,443,660 3.9640 3.160 3.160 3.168 3.160 3.224 1,397,887 3.1788 -1.99%
2023-02-16 0 4.020 4.010 4.020 3.920 4.050 3,260,487 13,080,876 4.0119 3.224 3.216 3.224 3.144 3.248 4,065,828 3.2173 1.77%
2023-02-15 0 3.950 3.940 3.950 3.840 3.990 8,122,862 31,920,325 3.9297 3.168 3.160 3.168 3.079 3.200 10,129,210 3.1513 0.51%
2023-02-14 0 3.930 3.920 3.930 3.900 3.960 1,262,003 4,959,951 3.9302 3.152 3.144 3.152 3.128 3.176 1,573,718 3.1517 0.51%
2023-02-13 0 3.910 3.910 3.920 3.860 3.910 986,000 3,834,520 3.8890 3.136 3.136 3.144 3.095 3.136 1,229,542 3.1187 -0.26%
2023-02-10 0 3.920 3.900 3.920 3.880 3.970 1,120,002 4,379,020 3.9098 3.144 3.128 3.144 3.111 3.184 1,396,643 3.1354 -0.51%
2023-02-09 0 3.940 3.930 3.940 3.860 3.940 1,355,000 5,307,479 3.9170 3.160 3.152 3.160 3.095 3.160 1,689,685 3.1411 1.55%
2023-02-08 0 3.880 3.880 3.890 3.860 3.970 2,553,000 9,978,580 3.9086 3.111 3.111 3.119 3.095 3.184 3,183,591 3.1344 -0.51%
2023-02-07 0 3.900 3.890 3.900 3.850 3.930 2,294,439 8,925,368 3.8900 3.128 3.119 3.128 3.087 3.152 2,861,166 3.1195 0.26%
2023-02-06 0 3.890 3.880 3.890 3.860 3.990 2,033,751 7,903,598 3.8862 3.119 3.111 3.119 3.095 3.200 2,536,088 3.1165 -2.75%
2023-02-03 0 4.000 3.970 4.000 3.940 4.050 2,926,876 11,649,865 3.9803 3.208 3.184 3.208 3.160 3.248 3,649,815 3.1919 -0.74%
2023-02-02 0 4.030 4.030 4.050 4.020 4.190 2,267,302 9,222,465 4.0676 3.232 3.232 3.248 3.224 3.360 2,827,326 3.2619 -0.74%
2023-02-01 0 4.060 4.060 4.080 4.020 4.100 1,900,217 7,690,830 4.0473 3.256 3.256 3.272 3.224 3.288 2,369,571 3.2457 -0.25%
2023-01-31 0 4.070 4.060 4.070 4.010 4.200 3,822,029 15,539,018 4.0656 3.264 3.256 3.264 3.216 3.368 4,766,071 3.2603 -1.69%
2023-01-30 0 4.140 4.110 4.140 4.060 4.290 6,946,696 28,949,126 4.1673 3.320 3.296 3.320 3.256 3.440 8,662,531 3.3419 -1.66%
2023-01-27 0 4.210 4.200 4.210 4.140 4.240 2,158,298 9,002,140 4.1709 3.376 3.368 3.376 3.320 3.400 2,691,398 3.3448 -0.71%
2023-01-26 0 4.240 4.220 4.240 4.170 4.240 2,371,998 9,955,693 4.1972 3.400 3.384 3.400 3.344 3.400 2,957,882 3.3658 0.95%
2023-01-20 0 4.200 4.180 4.200 4.120 4.210 1,125,402 4,710,251 4.1854 3.368 3.352 3.368 3.304 3.376 1,403,376 3.3564 1.20%
2023-01-19 0 4.150 4.130 4.150 4.030 4.170 1,366,000 5,639,800 4.1287 3.328 3.312 3.328 3.232 3.344 1,703,402 3.3109 1.22%
2023-01-18 0 4.100 4.080 4.100 4.030 4.150 1,939,000 7,886,024 4.0671 3.288 3.272 3.288 3.232 3.328 2,417,933 3.2615 -1.20%
2023-01-17 0 4.150 4.150 4.160 4.110 4.260 3,513,000 14,613,689 4.1599 3.328 3.328 3.336 3.296 3.416 4,380,711 3.3359 -2.58%
2023-01-16 0 4.260 4.250 4.260 4.210 4.400 3,488,000 14,995,260 4.2991 3.416 3.408 3.416 3.376 3.528 4,349,536 3.4476 0.95%
2023-01-13 0 4.220 4.210 4.220 4.180 4.380 1,277,177 5,400,121 4.2282 3.384 3.376 3.384 3.352 3.512 1,592,640 3.3907 -1.63%
2023-01-12 0 4.290 4.280 4.290 4.200 4.330 4,740,000 20,287,850 4.2801 3.440 3.432 3.440 3.368 3.472 5,910,780 3.4323 1.18%
2023-01-11 0 4.240 4.220 4.240 4.200 4.350 6,055,340 25,979,718 4.2904 3.400 3.384 3.400 3.368 3.488 7,551,010 3.4406 -0.93%
2023-01-10 0 4.280 4.270 4.280 4.240 4.440 12,996,751 56,482,217 4.3459 3.432 3.424 3.432 3.400 3.561 16,206,950 3.4851 0.23%
2023-01-09 0 4.270 4.260 4.280 4.050 4.390 10,073,779 43,154,274 4.2838 3.424 3.416 3.432 3.248 3.520 12,562,003 3.4353 5.43%
2023-01-06 0 4.050 4.030 4.050 3.830 4.100 5,313,000 21,288,620 4.0069 3.248 3.232 3.248 3.071 3.288 6,625,312 3.2132 5.47%
2023-01-05 0 3.840 3.840 3.850 3.820 3.930 4,373,106 16,907,672 3.8663 3.079 3.079 3.087 3.063 3.152 5,453,264 3.1005 -1.79%
2023-01-04 0 3.910 3.900 3.910 3.860 3.930 1,903,292 7,410,175 3.8933 3.136 3.128 3.136 3.095 3.152 2,373,405 3.1222 0.51%
2023-01-03 0 3.890 3.870 3.890 3.810 3.950 2,995,947 11,625,448 3.8804 3.119 3.103 3.119 3.055 3.168 3,735,946 3.1118 -0.77%
2022-12-30 0 3.920 3.920 3.930 3.790 3.940 7,400,000 28,580,110 3.8622 3.144 3.144 3.152 3.039 3.160 9,227,801 3.0972 1.03%
2022-12-29 0 3.880 3.880 3.900 3.860 3.990 1,336,000 5,202,340 3.8940 3.111 3.111 3.128 3.095 3.200 1,665,992 3.1227 -2.02%
2022-12-28 0 3.960 3.910 3.960 3.860 3.960 3,259,357 12,784,623 3.9224 3.176 3.136 3.176 3.095 3.176 4,064,418 3.1455 3.39%
2022-12-23 0 3.830 3.800 3.830 3.760 3.860 2,932,228 11,214,945 3.8247 3.071 3.047 3.071 3.015 3.095 3,656,489 3.0671 0.26%
2022-12-22 0 3.820 3.800 3.820 3.710 3.850 4,447,000 16,854,600 3.7901 3.063 3.047 3.063 2.975 3.087 5,545,409 3.0394 2.96%
2022-12-21 0 3.710 3.700 3.710 3.680 3.790 739,000 2,738,390 3.7055 2.975 2.967 2.975 2.951 3.039 921,533 2.9716 -1.07%
2022-12-20 0 3.750 3.740 3.750 3.700 3.820 1,662,649 6,224,970 3.7440 3.007 2.999 3.007 2.967 3.063 2,073,323 3.0024 -0.53%
2022-12-19 0 3.770 3.770 3.790 3.760 3.900 3,722,186 14,204,476 3.8162 3.023 3.023 3.039 3.015 3.128 4,641,566 3.0603 -3.08%
2022-12-16 0 3.890 3.890 3.900 3.740 4.060 16,100,691 62,906,007 3.9070 3.119 3.119 3.128 2.999 3.256 20,077,563 3.1331 -1.52%
2022-12-15 0 3.950 3.930 3.950 3.700 3.970 5,563,439 21,389,200 3.8446 3.168 3.152 3.168 2.967 3.184 6,937,609 3.0831 3.13%
2022-12-14 0 3.830 3.800 3.830 3.760 3.840 5,127,000 19,387,190 3.7814 3.071 3.047 3.071 3.015 3.079 6,393,369 3.0324 1.06%
2022-12-13 0 3.790 3.780 3.790 3.720 3.820 2,771,116 10,409,499 3.7564 3.039 3.031 3.039 2.983 3.063 3,455,582 3.0124 0.00%
2022-12-12 0 3.790 3.780 3.790 3.780 3.890 1,315,438 5,018,353 3.8150 3.039 3.031 3.039 3.031 3.119 1,640,351 3.0593 -1.56%
2022-12-09 0 3.850 3.840 3.850 3.660 3.860 5,788,712 21,827,384 3.7707 3.087 3.079 3.087 2.935 3.095 7,218,524 3.0238 4.62%
2022-12-08 0 3.680 3.670 3.680 3.630 3.730 3,629,000 13,294,730 3.6635 2.951 2.943 2.951 2.911 2.991 4,525,363 2.9378 -1.34%
2022-12-07 0 3.730 3.710 3.730 3.700 3.890 2,768,500 10,496,470 3.7914 2.991 2.975 2.991 2.967 3.119 3,452,320 3.0404 -3.12%
2022-12-06 0 3.850 3.830 3.850 3.690 3.860 4,223,425 15,993,536 3.7869 3.087 3.071 3.087 2.959 3.095 5,266,611 3.0368 1.85%
2022-12-05 0 3.780 3.780 3.790 3.520 3.780 7,984,186 29,374,164 3.6790 3.031 3.031 3.039 2.823 3.031 9,956,281 2.9503 8.00%
2022-12-02 0 3.500 3.490 3.500 3.470 3.530 1,758,098 6,171,531 3.5103 2.807 2.799 2.807 2.783 2.831 2,192,348 2.8150 -0.85%
2022-12-01 0 3.530 3.520 3.530 3.520 3.610 5,884,000 20,814,390 3.5375 2.831 2.823 2.831 2.823 2.895 7,337,349 2.8368 -0.28%
2022-11-30 0 3.540 3.530 3.540 3.370 3.550 4,350,491 15,178,823 3.4890 2.839 2.831 2.839 2.702 2.847 5,425,063 2.7979 4.12%
2022-11-29 0 3.400 3.390 3.400 3.290 3.400 1,642,171 5,535,234 3.3707 2.727 2.719 2.727 2.638 2.727 2,047,787 2.7030 2.41%
2022-11-28 0 3.320 3.320 3.330 3.240 3.350 1,329,000 4,385,520 3.2999 2.662 2.662 2.670 2.598 2.686 1,657,263 2.6462 -2.35%
2022-11-25 0 3.400 3.390 3.400 3.380 3.430 1,523,000 5,173,360 3.3968 2.727 2.719 2.727 2.711 2.751 1,899,181 2.7240 -0.58%
2022-11-24 0 3.420 3.420 3.440 3.380 3.500 1,603,061 5,479,685 3.4183 2.743 2.743 2.759 2.711 2.807 1,999,017 2.7412 -0.87%
2022-11-23 0 3.450 3.430 3.450 3.250 3.550 7,266,250 24,851,759 3.4202 2.767 2.751 2.767 2.606 2.847 9,061,014 2.7427 6.15%
2022-11-22 0 3.250 3.240 3.250 3.220 3.320 1,909,000 6,234,870 3.2660 2.606 2.598 2.606 2.582 2.662 2,380,523 2.6191 0.31%
2022-11-21 0 3.240 3.240 3.250 3.230 3.340 1,207,000 3,919,150 3.2470 2.598 2.598 2.606 2.590 2.678 1,505,129 2.6039 -3.28%
2022-11-18 0 3.350 3.350 3.360 3.260 3.360 2,199,631 7,337,182 3.3356 2.686 2.686 2.694 2.614 2.694 2,742,940 2.6749 0.30%
2022-11-17 0 3.340 3.330 3.340 3.270 3.430 1,241,639 4,111,144 3.3111 2.678 2.670 2.678 2.622 2.751 1,548,324 2.6552 -1.76%
2022-11-16 0 3.400 3.380 3.400 3.350 3.460 1,590,230 5,400,202 3.3959 2.727 2.711 2.727 2.686 2.775 1,983,017 2.7232 -0.87%
2022-11-15 0 3.430 3.420 3.430 3.300 3.440 3,274,358 11,148,903 3.4049 2.751 2.743 2.751 2.646 2.759 4,083,125 2.7305 1.48%
2022-11-14 0 3.380 3.350 3.380 3.200 3.400 7,108,696 23,748,111 3.3407 2.711 2.686 2.711 2.566 2.727 8,864,545 2.6790 7.64%
2022-11-11 0 3.140 3.140 3.150 3.090 3.210 6,297,718 19,764,515 3.1384 2.518 2.518 2.526 2.478 2.574 7,853,255 2.5167 1.62%
2022-11-10 0 3.090 3.080 3.090 3.070 3.160 1,803,000 5,612,835 3.1131 2.478 2.470 2.478 2.462 2.534 2,248,341 2.4964 -2.52%
2022-11-09 0 3.170 3.170 3.180 3.150 3.270 3,863,000 12,323,807 3.1902 2.542 2.542 2.550 2.526 2.622 4,817,161 2.5583 -0.94%
2022-11-08 0 3.200 3.190 3.200 3.160 3.270 2,497,670 8,007,881 3.2061 2.566 2.558 2.566 2.534 2.622 3,114,595 2.5711 -0.93%
2022-11-07 0 3.230 3.220 3.230 3.090 3.250 4,638,467 14,844,554 3.2003 2.590 2.582 2.590 2.478 2.606 5,784,169 2.5664 5.56%
2022-11-04 0 3.060 3.060 3.070 2.950 3.090 3,633,000 11,066,810 3.0462 2.454 2.454 2.462 2.366 2.478 4,530,351 2.4428 4.79%
2022-11-03 0 2.920 2.910 2.920 2.860 2.970 1,644,000 4,790,810 2.9141 2.342 2.334 2.342 2.294 2.382 2,050,068 2.3369 -1.02%
2022-11-02 0 2.950 2.950 2.970 2.880 2.980 1,514,000 4,428,270 2.9249 2.366 2.366 2.382 2.310 2.390 1,887,958 2.3455 1.72%
2022-11-01 0 2.900 2.880 2.900 2.790 2.920 3,641,389 10,404,034 2.8572 2.326 2.310 2.326 2.237 2.342 4,540,812 2.2912 5.45%
2022-10-31 0 2.750 2.740 2.750 2.730 2.910 6,781,613 19,068,402 2.8118 2.205 2.197 2.205 2.189 2.334 8,456,672 2.2548 -5.82%
2022-10-28 0 2.920 2.910 2.920 2.860 3.010 3,589,000 10,421,910 2.9038 2.342 2.334 2.342 2.294 2.414 4,475,483 2.3287 -4.26%
2022-10-27 0 3.050 3.030 3.050 2.950 3.140 3,333,338 10,115,440 3.0346 2.446 2.430 2.446 2.366 2.518 4,156,673 2.4335 -0.65%
2022-10-26 0 3.070 3.040 3.070 3.000 3.080 1,633,925 4,964,347 3.0383 2.462 2.438 2.462 2.406 2.470 2,037,505 2.4365 2.33%
2022-10-25 0 3.000 2.970 3.000 2.940 3.030 4,890,016 14,593,646 2.9844 2.406 2.382 2.406 2.358 2.430 6,097,850 2.3932 -0.33%
2022-10-24 0 3.010 3.000 3.010 3.010 3.190 2,296,000 7,067,060 3.0780 2.414 2.406 2.414 2.414 2.558 2,863,112 2.4683 -5.64%
2022-10-21 0 3.190 3.180 3.190 3.150 3.230 2,049,000 6,540,930 3.1923 2.558 2.550 2.558 2.526 2.590 2,555,103 2.5599 1.27%
2022-10-20 0 3.150 3.140 3.150 3.100 3.210 2,782,000 8,727,100 3.1370 2.526 2.518 2.526 2.486 2.574 3,469,154 2.5156 -0.63%
2022-10-19 0 3.170 3.160 3.170 3.160 3.300 2,777,690 8,877,508 3.1960 2.542 2.534 2.542 2.534 2.646 3,463,780 2.5630 -3.35%
2022-10-18 0 3.280 3.260 3.280 3.120 3.330 5,873,420 19,109,520 3.2536 2.630 2.614 2.630 2.502 2.670 7,324,155 2.6091 2.50%
2022-10-17 0 3.200 3.190 3.210 3.080 3.230 5,445,171 17,209,647 3.1605 2.566 2.558 2.574 2.470 2.590 6,790,129 2.5345 2.89%
2022-10-14 0 3.110 3.100 3.110 2.990 3.150 5,118,096 15,924,736 3.1115 2.494 2.486 2.494 2.398 2.526 6,382,266 2.4952 4.71%
2022-10-13 0 2.970 2.960 2.970 2.920 3.050 2,945,744 8,780,302 2.9807 2.382 2.374 2.382 2.342 2.446 3,673,343 2.3903 1.02%
2022-10-12 0 2.940 2.940 2.950 2.890 2.990 2,071,000 6,069,160 2.9305 2.358 2.358 2.366 2.318 2.398 2,582,537 2.3501 -1.67%
2022-10-11 0 2.990 2.990 3.000 2.970 3.080 2,200,000 6,646,930 3.0213 2.398 2.398 2.406 2.382 2.470 2,743,400 2.4229 0.00%
2022-10-10 0 2.990 2.980 2.990 2.940 3.050 3,403,000 10,175,580 2.9902 2.398 2.390 2.398 2.358 2.446 4,243,541 2.3979 0.00%
2022-10-07 0 2.990 2.990 3.000 2.990 3.090 1,632,000 4,914,210 3.0112 2.398 2.398 2.406 2.398 2.478 2,035,104 2.4147 -4.78%
2022-10-06 0 3.140 3.130 3.140 3.030 3.160 2,297,223 7,176,211 3.1239 2.518 2.510 2.518 2.430 2.534 2,864,637 2.5051 2.61%
2022-10-05 0 3.060 3.050 3.060 2.950 3.070 2,403,819 7,289,952 3.0327 2.454 2.446 2.454 2.366 2.462 2,997,563 2.4320 5.52%
2022-10-03 0 2.900 2.890 2.900 2.860 3.010 3,256,000 9,482,060 2.9122 2.326 2.318 2.326 2.294 2.414 4,060,232 2.3353 -3.65%
2022-09-30 0 3.010 3.000 3.010 2.970 3.050 3,067,000 9,228,227 3.0089 2.414 2.406 2.414 2.382 2.446 3,824,549 2.4129 -0.66%
2022-09-29 0 3.030 3.020 3.030 3.030 3.200 2,969,945 9,126,049 3.0728 2.430 2.422 2.430 2.430 2.566 3,703,522 2.4642 -2.88%
2022-09-28 0 3.120 3.120 3.130 3.000 3.170 8,867,535 27,428,829 3.0932 2.502 2.502 2.510 2.406 2.542 11,057,817 2.4805 1.30%
2022-09-27 0 3.080 3.080 3.100 3.020 3.140 3,798,469 11,636,801 3.0636 2.470 2.470 2.486 2.422 2.518 4,736,691 2.4567 -1.28%
2022-09-26 0 3.120 3.110 3.120 3.100 3.290 3,758,542 11,940,566 3.1769 2.502 2.494 2.502 2.486 2.638 4,686,902 2.5476 -4.29%
2022-09-23 0 3.260 3.260 3.270 3.200 3.330 5,712,022 18,715,980 3.2766 2.614 2.614 2.622 2.566 2.670 7,122,892 2.6276 -1.21%
2022-09-22 0 3.300 3.300 3.310 3.040 3.330 10,546,191 33,976,925 3.2217 2.646 2.646 2.654 2.438 2.670 13,151,101 2.5836 4.43%
2022-09-21 0 3.160 3.150 3.170 3.150 3.230 2,605,000 8,288,926 3.1819 2.534 2.526 2.542 2.526 2.590 3,248,435 2.5517 -2.47%
2022-09-20 0 3.240 3.220 3.240 3.150 3.270 3,060,621 9,848,593 3.2178 2.598 2.582 2.598 2.526 2.622 3,816,595 2.5805 2.21%
2022-09-19 0 3.170 3.170 3.180 3.050 3.190 19,766,520 60,623,779 3.0670 2.542 2.542 2.550 2.446 2.558 24,648,852 2.4595 4.28%
2022-09-16 0 3.040 3.040 3.050 3.030 3.150 23,103,699 70,744,103 3.0620 2.438 2.438 2.446 2.430 2.526 28,810,315 2.4555 -1.62%
2022-09-15 0 3.090 3.090 3.100 3.040 3.180 6,224,074 19,204,634 3.0855 2.478 2.478 2.486 2.438 2.550 7,761,421 2.4744 -2.22%
2022-09-14 0 3.160 3.160 3.170 3.120 3.280 7,384,704 23,460,385 3.1769 2.534 2.534 2.542 2.502 2.630 9,208,727 2.5476 -4.53%
2022-09-13 0 3.310 3.310 3.320 3.290 3.360 2,914,027 9,676,634 3.3207 2.654 2.654 2.662 2.638 2.694 3,633,792 2.6630 0.00%
2022-09-09 0 3.310 3.310 3.330 3.270 3.330 3,262,576 10,770,609 3.3013 2.654 2.654 2.670 2.622 2.670 4,068,433 2.6474 1.22%
2022-09-08 0 3.270 3.260 3.270 3.250 3.350 4,071,097 13,352,351 3.2798 2.622 2.614 2.622 2.606 2.686 5,076,658 2.6301 -1.80%
2022-09-07 0 3.330 3.330 3.340 3.290 3.370 4,461,116 14,787,095 3.3147 2.670 2.670 2.678 2.638 2.702 5,563,012 2.6581 -0.60%
2022-09-06 0 3.350 3.350 3.360 3.310 3.380 3,361,414 11,224,275 3.3392 2.686 2.686 2.694 2.654 2.711 4,191,684 2.6777 1.52%
2022-09-05 0 3.300 3.290 3.300 3.290 3.490 4,448,000 14,920,460 3.3544 2.646 2.638 2.646 2.638 2.799 5,546,656 2.6900 -3.51%
2022-09-02 0 3.420 3.410 3.420 3.350 3.430 3,502,553 11,914,095 3.4015 2.743 2.735 2.743 2.686 2.751 4,367,684 2.7278 1.48%
2022-09-01 0 3.370 3.360 3.380 3.360 3.440 3,630,500 12,297,021 3.3871 2.702 2.694 2.711 2.694 2.759 4,527,234 2.7162 -2.32%
2022-08-31 0 3.450 3.440 3.450 3.280 3.480 6,619,388 22,503,936 3.3997 2.767 2.759 2.767 2.630 2.791 8,254,377 2.7263 2.07%
2022-08-30 0 3.380 3.370 3.380 3.360 3.490 2,512,000 8,494,619 3.3816 2.711 2.702 2.711 2.694 2.799 3,132,464 2.7118 -2.59%
2022-08-29 0 3.470 3.470 3.480 3.300 3.500 6,345,042 21,613,556 3.4064 2.783 2.783 2.791 2.646 2.807 7,912,268 2.7317 3.58%
2022-08-26 0 3.350 3.340 3.350 3.320 3.400 5,594,306 18,791,569 3.3591 2.686 2.678 2.686 2.662 2.727 6,976,100 2.6937 0.90%
2022-08-25 0 3.320 3.310 3.320 3.240 3.330 3,805,000 12,514,420 3.2889 2.662 2.654 2.662 2.598 2.670 4,744,835 2.6375 2.15%
2022-08-24 0 3.250 3.240 3.250 3.230 3.390 6,765,000 22,170,380 3.2772 2.606 2.598 2.606 2.590 2.719 8,435,956 2.6281 -4.13%
2022-08-23 0 3.390 3.390 3.400 3.380 3.490 3,251,000 11,092,900 3.4122 2.719 2.719 2.727 2.711 2.799 4,053,997 2.7363 -2.02%
2022-08-22 0 3.460 3.460 3.470 3.460 3.560 3,340,000 11,686,820 3.4990 2.775 2.775 2.783 2.775 2.855 4,164,980 2.8060 -2.26%
2022-08-19 0 3.540 3.540 3.550 3.370 3.590 5,178,857 18,243,030 3.5226 2.839 2.839 2.847 2.702 2.879 6,458,035 2.8249 3.81%
2022-08-18 0 3.410 3.400 3.410 3.310 3.470 5,946,918 20,186,199 3.3944 2.735 2.727 2.735 2.654 2.783 7,415,807 2.7221 0.89%
2022-08-17 0 3.380 3.370 3.380 3.360 3.920 31,212,637 111,239,498 3.5639 2.711 2.702 2.711 2.694 3.144 38,922,161 2.8580 -6.63%
2022-08-16 0 3.620 3.620 3.630 3.590 3.720 3,404,000 12,382,724 3.6377 2.903 2.903 2.911 2.879 2.983 4,244,788 2.9172 -1.90%
2022-08-15 0 3.690 3.670 3.690 3.610 3.730 3,330,664 12,241,156 3.6753 2.959 2.943 2.959 2.895 2.991 4,153,338 2.9473 2.22%
2022-08-12 0 3.610 3.610 3.620 3.510 3.660 5,418,662 19,575,489 3.6126 2.895 2.895 2.903 2.815 2.935 6,757,072 2.8970 3.44%
2022-08-11 0 3.490 3.480 3.500 3.470 3.540 1,573,796 5,512,231 3.5025 2.799 2.791 2.807 2.783 2.839 1,962,524 2.8087 0.87%
2022-08-10 0 3.460 3.460 3.480 3.420 3.600 5,167,000 17,996,862 3.4830 2.775 2.775 2.791 2.743 2.887 6,443,249 2.7931 -3.89%
2022-08-09 0 3.600 3.590 3.600 3.540 3.670 8,716,018 31,352,948 3.5972 2.887 2.879 2.887 2.839 2.943 10,868,875 2.8847 -1.37%
2022-08-08 0 3.650 3.650 3.660 3.630 3.710 955,905 3,490,265 3.6513 2.927 2.927 2.935 2.911 2.975 1,192,014 2.9280 -1.35%
2022-08-05 0 3.700 3.690 3.700 3.630 3.710 1,708,184 6,277,422 3.6749 2.967 2.959 2.967 2.911 2.975 2,130,106 2.9470 0.54%
2022-08-04 0 3.680 3.670 3.680 3.620 3.760 2,073,358 7,584,144 3.6579 2.951 2.943 2.951 2.903 3.015 2,585,478 2.9334 -0.81%
2022-08-03 0 3.710 3.700 3.710 3.580 3.750 3,586,000 13,198,303 3.6805 2.975 2.967 2.975 2.871 3.007 4,471,742 2.9515 1.64%
2022-08-02 0 3.650 3.620 3.650 3.560 3.690 3,247,386 11,730,846 3.6124 2.927 2.903 2.927 2.855 2.959 4,049,491 2.8969 -1.62%
2022-08-01 0 3.710 3.710 3.720 3.680 3.740 1,460,938 5,418,067 3.7086 2.975 2.975 2.983 2.951 2.999 1,821,790 2.9740 -0.80%
2022-07-29 0 3.740 3.740 3.750 3.720 3.870 3,650,361 13,718,626 3.7582 2.999 2.999 3.007 2.983 3.103 4,552,001 3.0138 -2.60%
2022-07-28 0 3.840 3.830 3.840 3.820 3.890 1,759,536 6,769,544 3.8473 3.079 3.071 3.079 3.063 3.119 2,194,142 3.0853 -1.03%
2022-07-27 0 3.880 3.870 3.880 3.840 3.950 2,109,228 8,206,101 3.8906 3.111 3.103 3.111 3.079 3.168 2,630,208 3.1199 -0.26%
2022-07-26 0 3.890 3.880 3.890 3.870 3.970 2,631,321 10,255,241 3.8974 3.119 3.111 3.119 3.103 3.184 3,281,258 3.1254 -1.52%
2022-07-25 0 3.950 3.930 3.950 3.930 4.010 2,710,623 10,722,607 3.9558 3.168 3.152 3.168 3.152 3.216 3,380,147 3.1722 -1.99%
2022-07-22 0 4.030 4.020 4.030 4.000 4.110 1,260,771 5,074,013 4.0245 3.232 3.224 3.232 3.208 3.296 1,572,182 3.2274 -1.23%
2022-07-21 0 4.080 4.070 4.080 4.050 4.190 2,165,873 8,861,612 4.0915 3.272 3.264 3.272 3.248 3.360 2,700,844 3.2811 -2.39%
2022-07-20 0 4.180 4.170 4.180 4.160 4.240 2,733,573 11,452,701 4.1896 3.352 3.344 3.352 3.336 3.400 3,408,766 3.3598 -0.71%
2022-07-19 0 4.210 4.200 4.210 4.100 4.210 3,240,080 13,483,316 4.1614 3.376 3.368 3.376 3.288 3.376 4,040,380 3.3371 1.45%
2022-07-18 0 4.150 4.140 4.160 4.000 4.160 2,496,851 10,253,572 4.1066 3.328 3.320 3.336 3.208 3.336 3,113,573 3.2932 2.98%
2022-07-15 0 4.030 4.020 4.030 3.950 4.130 11,924,000 47,891,780 4.0164 3.232 3.224 3.232 3.168 3.312 14,869,229 3.2209 -0.74%
2022-07-14 0 4.060 4.050 4.060 3.940 4.140 6,305,389 25,312,932 4.0145 3.256 3.248 3.256 3.160 3.320 7,862,821 3.2193 0.00%
2022-07-13 0 4.060 4.060 4.070 4.050 4.120 2,658,652 10,846,492 4.0797 3.256 3.256 3.264 3.248 3.304 3,315,339 3.2716 -1.93%
2022-07-12 0 4.140 4.120 4.140 4.070 4.170 1,314,000 5,378,920 4.0935 3.320 3.304 3.320 3.264 3.344 1,638,558 3.2827 0.24%
2022-07-11 0 4.130 4.120 4.130 4.100 4.290 4,186,000 17,429,020 4.1636 3.312 3.304 3.312 3.288 3.440 5,219,942 3.3389 -3.73%
2022-07-08 0 4.290 4.260 4.290 4.250 4.370 3,245,902 14,009,050 4.3159 3.440 3.416 3.440 3.408 3.504 4,047,640 3.4610 0.47%
2022-07-07 0 4.270 4.270 4.280 4.080 4.310 6,612,020 27,930,893 4.2243 3.424 3.424 3.432 3.272 3.456 8,245,190 3.3875 2.64%
2022-07-06 0 4.160 4.140 4.160 4.130 4.290 3,026,256 12,638,584 4.1763 3.336 3.320 3.336 3.312 3.440 3,773,742 3.3491 -1.42%
2022-07-05 0 4.220 4.210 4.220 4.150 4.250 3,231,331 13,597,047 4.2079 3.384 3.376 3.384 3.328 3.408 4,029,470 3.3744 1.93%
2022-07-04 0 4.140 4.140 4.150 4.120 4.220 2,490,120 10,361,296 4.1610 3.320 3.320 3.328 3.304 3.384 3,105,180 3.3368 -0.96%
2022-06-30 0 4.180 4.170 4.180 4.100 4.210 5,379,416 22,309,716 4.1472 3.352 3.344 3.352 3.288 3.376 6,708,132 3.3258 0.24%
2022-06-29 0 4.170 4.170 4.190 4.150 4.280 3,331,000 13,970,850 4.1942 3.344 3.344 3.360 3.328 3.432 4,153,757 3.3634 -2.57%
2022-06-28 0 4.280 4.270 4.280 4.150 4.290 6,355,525 27,040,587 4.2547 3.432 3.424 3.432 3.328 3.440 7,925,340 3.4119 1.90%
2022-06-27 0 4.200 4.180 4.200 4.180 4.290 7,788,000 32,868,481 4.2204 3.368 3.352 3.368 3.352 3.440 9,711,637 3.3844 0.72%
2022-06-24 0 4.170 4.150 4.170 4.050 4.250 18,211,000 75,936,135 4.1698 3.344 3.328 3.344 3.248 3.408 22,709,119 3.3439 3.22%
2022-06-23 0 4.040 4.040 4.060 4.030 4.130 2,172,994 8,829,032 4.0631 3.240 3.240 3.256 3.232 3.312 2,709,724 3.2583 -0.25%
2022-06-22 0 4.050 4.040 4.050 4.050 4.170 3,716,000 15,243,190 4.1020 3.248 3.240 3.248 3.248 3.344 4,633,852 3.2895 -1.94%
2022-06-21 0 4.130 4.130 4.140 4.020 4.150 2,765,000 11,385,410 4.1177 3.312 3.312 3.320 3.224 3.328 3,447,955 3.3021 1.98%
2022-06-20 0 4.050 4.020 4.050 3.980 4.050 1,971,692 7,916,634 4.0151 3.248 3.224 3.248 3.192 3.248 2,458,700 3.2198 0.75%
2022-06-17 0 4.020 4.000 4.020 3.980 4.130 8,963,045 36,258,498 4.0453 3.224 3.208 3.224 3.192 3.312 11,176,918 3.2441 1.26%
2022-06-16 0 3.970 3.960 3.970 3.960 4.240 11,110,848 45,660,231 4.1095 3.184 3.176 3.184 3.176 3.400 13,855,229 3.2955 -6.15%
2022-06-15 0 4.230 4.230 4.240 4.070 4.260 9,598,240 40,170,671 4.1852 3.392 3.392 3.400 3.264 3.416 11,969,006 3.3562 2.42%
2022-06-14 0 4.130 4.130 4.140 4.030 4.170 4,017,000 16,532,789 4.1157 3.312 3.312 3.320 3.232 3.344 5,009,199 3.3005 0.73%
2022-06-13 0 4.100 4.080 4.100 4.020 4.120 3,212,000 13,061,313 4.0664 3.288 3.272 3.288 3.224 3.304 4,005,364 3.2610 -0.73%
2022-06-10 0 4.130 4.110 4.130 4.060 4.170 2,662,000 10,987,685 4.1276 3.312 3.296 3.312 3.256 3.344 3,319,514 3.3100 0.73%
2022-06-09 0 4.100 4.090 4.100 4.080 4.180 3,787,000 15,605,350 4.1208 3.288 3.280 3.288 3.272 3.352 4,722,389 3.3045 -0.49%
2022-06-08 0 4.120 4.100 4.120 4.070 4.170 5,115,514 21,059,143 4.1167 3.304 3.288 3.304 3.264 3.344 6,379,046 3.3013 0.00%
2022-06-07 0 4.120 4.080 4.120 4.060 4.200 5,124,300 21,000,719 4.0983 3.304 3.272 3.304 3.256 3.368 6,390,003 3.2865 -1.20%
2022-06-06 0 4.170 4.170 4.180 4.070 4.190 6,869,790 28,498,562 4.1484 3.344 3.344 3.352 3.264 3.360 8,566,629 3.3267 1.71%
2022-06-02 0 4.100 4.100 4.110 3.980 4.130 5,992,000 24,327,244 4.0600 3.288 3.288 3.296 3.192 3.312 7,472,025 3.2558 -0.24%
2022-06-01 0 4.110 4.100 4.110 3.880 4.120 7,266,818 29,316,724 4.0343 3.296 3.288 3.296 3.111 3.304 9,061,723 3.2352 4.85%
2022-05-31 0 3.920 3.910 3.920 3.790 3.940 9,561,119 37,083,512 3.8786 3.144 3.136 3.144 3.039 3.160 11,922,716 3.1103 2.08%
2022-05-30 0 3.840 3.840 3.850 3.730 3.880 7,978,070 30,307,248 3.7988 3.079 3.079 3.087 2.991 3.111 9,948,654 3.0464 1.86%
2022-05-27 0 3.920 3.910 3.920 3.860 3.950 4,958,300 19,327,434 3.8980 3.023 3.016 3.023 2.977 3.046 6,429,009 3.0063 0.51%
2022-05-26 0 3.900 3.890 3.900 3.800 3.920 3,844,810 14,874,804 3.8688 3.008 3.000 3.008 2.931 3.023 4,985,240 2.9838 2.09%
2022-05-25 0 3.820 3.820 3.830 3.760 3.830 3,440,000 13,090,724 3.8054 2.946 2.946 2.954 2.900 2.954 4,460,357 2.9349 0.26%
2022-05-24 0 3.810 3.810 3.820 3.780 3.890 2,880,000 10,993,356 3.8171 2.938 2.938 2.946 2.915 3.000 3,734,253 2.9439 -1.80%
2022-05-23 0 3.880 3.860 3.890 3.850 3.950 2,509,729 9,767,967 3.8920 2.992 2.977 3.000 2.969 3.046 3,254,153 3.0017 0.00%
2022-05-20 0 3.880 3.870 3.880 3.840 3.910 4,232,015 16,404,907 3.8764 2.992 2.985 2.992 2.962 3.016 5,487,296 2.9896 1.31%
2022-05-19 0 3.830 3.830 3.840 3.760 3.860 2,105,000 8,035,540 3.8174 2.954 2.954 2.962 2.900 2.977 2,729,376 2.9441 -0.78%
2022-05-18 0 3.860 3.860 3.870 3.780 3.900 6,410,924 24,673,458 3.8487 2.977 2.977 2.985 2.915 3.008 8,312,503 2.9682 1.58%
2022-05-17 0 3.800 3.800 3.810 3.750 3.830 2,631,000 9,964,152 3.7872 2.931 2.931 2.938 2.892 2.954 3,411,395 2.9208 0.26%
2022-05-16 0 3.790 3.780 3.790 3.750 3.830 2,318,400 8,769,710 3.7827 2.923 2.915 2.923 2.892 2.954 3,006,073 2.9173 1.07%
2022-05-13 0 3.750 3.740 3.750 3.650 3.780 5,020,000 18,773,745 3.7398 2.892 2.884 2.892 2.815 2.915 6,509,010 2.8843 2.74%
2022-05-12 0 3.650 3.630 3.650 3.620 3.750 8,196,224 30,148,501 3.6783 2.815 2.800 2.815 2.792 2.892 10,627,351 2.8369 -1.88%
2022-05-11 0 3.720 3.710 3.720 3.690 3.790 6,317,885 23,573,102 3.7312 2.869 2.861 2.869 2.846 2.923 8,191,868 2.8776 0.54%
2022-05-10 0 3.700 3.690 3.700 3.570 3.750 4,081,389 15,031,403 3.6829 2.854 2.846 2.854 2.753 2.892 5,291,992 2.8404 0.00%
2022-05-06 0 3.700 3.690 3.700 3.680 3.880 3,399,512 12,662,699 3.7249 2.854 2.846 2.854 2.838 2.992 4,407,860 2.8728 -4.64%
2022-05-05 0 3.880 3.860 3.880 3.850 3.950 1,857,000 7,243,950 3.9009 2.992 2.977 2.992 2.969 3.046 2,407,815 3.0085 -0.26%
2022-05-04 0 3.890 3.870 3.890 3.830 3.970 3,309,712 12,800,776 3.8676 3.000 2.985 3.000 2.954 3.062 4,291,424 2.9829 -1.52%
2022-05-03 0 3.950 3.940 3.950 3.850 3.990 1,042,632 4,107,172 3.9392 3.046 3.039 3.046 2.969 3.077 1,351,893 3.0381 1.02%
2022-04-29 0 3.910 3.900 3.910 3.870 3.980 2,212,000 8,650,738 3.9108 3.016 3.008 3.016 2.985 3.070 2,868,113 3.0162 -0.76%
2022-04-28 0 3.940 3.930 3.940 3.790 3.980 5,483,008 21,493,836 3.9201 3.039 3.031 3.039 2.923 3.070 7,109,353 3.0233 3.96%
2022-04-27 0 3.790 3.790 3.800 3.560 3.790 7,056,188 25,953,207 3.6781 2.923 2.923 2.931 2.746 2.923 9,149,163 2.8367 3.27%
2022-04-26 0 3.670 3.660 3.670 3.660 3.870 5,700,608 21,179,299 3.7153 2.830 2.823 2.830 2.823 2.985 7,391,497 2.8654 -2.91%
2022-04-25 0 3.780 3.780 3.800 3.750 4.010 6,665,331 25,499,142 3.8256 2.915 2.915 2.931 2.892 3.093 8,642,371 2.9505 -6.67%
2022-04-22 0 4.050 4.040 4.050 3.960 4.080 5,535,388 22,249,561 4.0195 3.124 3.116 3.124 3.054 3.147 7,177,270 3.1000 0.00%
2022-04-21 0 4.050 4.050 4.060 4.000 4.130 4,408,086 17,802,292 4.0386 3.124 3.124 3.131 3.085 3.185 5,715,593 3.1147 -1.46%
2022-04-20 0 4.110 4.100 4.110 4.060 4.130 2,780,000 11,364,295 4.0879 3.170 3.162 3.170 3.131 3.185 3,604,591 3.1527 0.24%
2022-04-19 0 4.100 4.100 4.110 4.050 4.130 5,053,002 20,618,763 4.0805 3.162 3.162 3.170 3.124 3.185 6,551,801 3.1470 -1.20%
2022-04-14 0 4.150 4.150 4.160 4.120 4.190 4,025,003 16,746,442 4.1606 3.201 3.201 3.208 3.178 3.231 5,218,881 3.2088 -0.24%
2022-04-13 0 4.160 4.150 4.160 4.060 4.160 4,118,158 16,993,224 4.1264 3.208 3.201 3.208 3.131 3.208 5,339,667 3.1824 0.97%
2022-04-12 0 4.120 4.100 4.120 4.020 4.130 5,738,000 23,403,740 4.0787 3.178 3.162 3.178 3.100 3.185 7,439,980 3.1457 0.73%
2022-04-11 0 4.090 4.080 4.090 4.040 4.200 5,923,030 24,170,354 4.0807 3.154 3.147 3.154 3.116 3.239 7,679,892 3.1472 -2.62%
2022-04-08 0 4.200 4.190 4.200 4.090 4.210 3,556,000 14,794,335 4.1604 3.239 3.231 3.239 3.154 3.247 4,610,765 3.2087 2.44%
2022-04-07 0 4.100 4.090 4.100 4.090 4.230 7,334,690 30,234,162 4.1221 3.162 3.154 3.162 3.154 3.262 9,510,273 3.1791 -3.07%
2022-04-06 0 4.230 4.220 4.230 4.180 4.260 4,375,805 18,467,248 4.2203 3.262 3.255 3.262 3.224 3.285 5,673,737 3.2549 -0.47%
2022-04-04 0 4.250 4.250 4.260 4.170 4.290 8,578,719 36,430,061 4.2466 3.278 3.278 3.285 3.216 3.309 11,123,300 3.2751 1.92%
2022-04-01 0 4.170 4.160 4.170 4.080 4.170 4,374,000 18,100,728 4.1383 3.216 3.208 3.216 3.147 3.216 5,671,396 3.1916 1.21%
2022-03-31 0 4.120 4.110 4.120 4.060 4.240 5,658,776 23,264,519 4.1112 3.178 3.170 3.178 3.131 3.270 7,337,257 3.1707 -2.37%
2022-03-30 0 4.220 4.210 4.220 4.100 4.240 7,598,000 31,865,150 4.1939 3.255 3.247 3.255 3.162 3.270 9,851,684 3.2345 2.43%
2022-03-29 0 4.120 4.120 4.130 4.080 4.230 5,453,734 22,577,719 4.1399 3.178 3.178 3.185 3.147 3.262 7,071,396 3.1928 -0.24%
2022-03-28 0 4.130 4.130 4.140 4.080 4.170 5,874,258 24,169,312 4.1144 3.185 3.185 3.193 3.147 3.216 7,616,654 3.1732 -1.20%
2022-03-25 0 4.180 4.170 4.180 4.150 4.340 12,483,000 52,536,191 4.2086 3.224 3.216 3.224 3.201 3.347 16,185,651 3.2458 -0.95%
2022-03-24 0 4.220 4.220 4.230 4.050 4.280 17,837,363 74,916,955 4.2000 3.255 3.255 3.262 3.124 3.301 23,128,201 3.2392 4.20%
2022-03-23 0 4.050 4.050 4.060 4.020 4.260 24,438,410 99,841,263 4.0854 3.124 3.124 3.131 3.100 3.285 31,687,221 3.1508 -4.71%
2022-03-22 0 4.250 4.240 4.250 4.100 4.280 16,532,124 68,975,944 4.1722 3.278 3.270 3.278 3.162 3.301 21,435,808 3.2178 1.92%
2022-03-21 0 4.170 4.170 4.180 4.140 4.540 24,616,059 105,407,329 4.2821 3.216 3.216 3.224 3.193 3.501 31,917,563 3.3025 -3.25%
2022-03-18 0 4.310 4.310 4.320 4.060 4.720 65,409,890 276,454,894 4.2265 3.324 3.324 3.332 3.131 3.640 84,811,476 3.2596 -11.32%
2022-03-17 0 4.860 4.860 4.870 4.600 4.880 11,609,617 55,153,095 4.7506 3.748 3.748 3.756 3.548 3.764 15,053,209 3.6639 10.45%
2022-03-16 0 4.400 4.390 4.400 4.200 4.430 17,757,186 76,689,276 4.3188 3.393 3.386 3.393 3.239 3.417 23,024,242 3.3308 3.53%
2022-03-15 0 4.250 4.240 4.250 4.180 4.510 14,734,014 63,478,072 4.3083 3.278 3.270 3.278 3.224 3.478 19,104,351 3.3227 -6.18%
2022-03-14 0 4.530 4.520 4.530 4.490 4.980 8,228,858 38,086,128 4.6284 3.494 3.486 3.494 3.463 3.841 10,669,665 3.5696 -9.04%
2022-03-11 0 4.980 4.980 4.990 4.900 5.080 4,708,200 23,395,855 4.9692 3.841 3.841 3.848 3.779 3.918 6,104,725 3.8324 -3.68%
2022-03-10 0 5.170 5.160 5.170 4.940 5.180 5,557,760 28,419,431 5.1135 3.987 3.980 3.987 3.810 3.995 7,206,278 3.9437 4.87%
2022-03-09 0 4.930 4.930 4.950 4.750 5.130 10,633,033 52,241,395 4.9131 3.802 3.802 3.818 3.663 3.956 13,786,955 3.7892 -2.38%
2022-03-08 0 5.050 5.030 5.050 4.920 5.140 9,297,233 46,951,959 5.0501 3.895 3.879 3.895 3.794 3.964 12,054,936 3.8948 0.20%
2022-03-07 0 5.040 5.030 5.040 5.000 5.260 11,114,771 56,388,171 5.0733 3.887 3.879 3.887 3.856 4.057 14,411,584 3.9127 -5.62%
2022-03-04 0 5.340 5.330 5.340 5.260 5.430 6,521,276 34,742,474 5.3276 4.118 4.111 4.118 4.057 4.188 8,455,587 4.1088 -2.38%
2022-03-03 0 5.470 5.460 5.470 5.470 5.620 5,088,092 28,209,862 5.5443 4.219 4.211 4.219 4.219 4.334 6,597,299 4.2760 -1.80%
2022-03-02 0 5.570 5.570 5.580 5.470 5.600 3,234,581 17,944,325 5.5477 4.296 4.296 4.304 4.219 4.319 4,194,008 4.2786 0.00%
2022-03-01 0 5.570 5.550 5.570 5.450 5.600 3,934,000 21,833,055 5.5498 4.296 4.280 4.296 4.203 4.319 5,100,885 4.2802 0.54%
2022-02-28 0 5.540 5.510 5.540 5.400 5.540 5,127,820 28,165,946 5.4928 4.273 4.250 4.273 4.165 4.273 6,648,811 4.2362 1.47%
2022-02-25 0 5.460 5.450 5.460 5.330 5.540 5,637,000 30,679,222 5.4425 4.211 4.203 4.211 4.111 4.273 7,309,021 4.1974 1.68%
2022-02-24 0 5.370 5.360 5.370 5.320 5.580 7,346,000 39,832,078 5.4223 4.142 4.134 4.142 4.103 4.304 9,524,937 4.1819 -2.01%
2022-02-23 0 5.480 5.480 5.490 5.360 5.530 7,443,527 40,273,174 5.4105 4.226 4.226 4.234 4.134 4.265 9,651,392 4.1728 -0.72%
2022-02-22 0 5.520 5.520 5.530 5.420 5.800 13,112,066 72,361,655 5.5187 4.257 4.257 4.265 4.180 4.473 17,001,308 4.2562 -5.48%
2022-02-21 0 5.840 5.840 5.850 5.820 6.010 4,884,546 28,615,335 5.8583 4.504 4.504 4.512 4.489 4.635 6,333,378 4.5182 -2.34%
2022-02-18 0 5.980 5.970 5.980 5.960 6.140 5,719,660 34,481,279 6.0286 4.612 4.604 4.612 4.597 4.735 7,416,200 4.6495 -0.83%
2022-02-17 0 6.030 6.020 6.030 5.850 6.050 5,274,168 31,398,179 5.9532 4.651 4.643 4.651 4.512 4.666 6,838,568 4.5913 2.20%
2022-02-16 0 5.900 5.900 5.910 5.820 5.950 5,131,000 30,286,205 5.9026 4.550 4.550 4.558 4.489 4.589 6,652,934 4.5523 0.68%
2022-02-15 0 5.860 5.850 5.860 5.730 5.860 5,703,000 33,158,620 5.8142 4.519 4.512 4.519 4.419 4.519 7,394,598 4.4842 1.91%
2022-02-14 0 5.750 5.750 5.760 5.710 5.930 9,347,000 53,929,781 5.7697 4.435 4.435 4.442 4.404 4.573 12,119,465 4.4498 -3.20%
2022-02-11 0 5.940 5.920 5.940 5.880 6.060 4,853,000 28,933,651 5.9620 4.581 4.566 4.581 4.535 4.674 6,292,475 4.5981 -0.50%
2022-02-10 0 5.970 5.970 5.980 5.930 6.270 9,457,000 57,047,772 6.0323 4.604 4.604 4.612 4.573 4.836 12,262,093 4.6524 -1.65%
2022-02-09 0 6.070 6.060 6.070 5.850 6.130 12,874,000 77,988,584 6.0578 4.681 4.674 4.681 4.512 4.728 16,692,628 4.6720 4.48%
2022-02-08 0 5.810 5.810 5.830 5.700 5.930 5,223,605 30,193,198 5.7801 4.481 4.481 4.496 4.396 4.573 6,773,007 4.4579 -0.85%
2022-02-07 0 5.860 5.860 5.870 5.830 5.960 4,116,077 24,205,876 5.8808 4.519 4.519 4.527 4.496 4.597 5,336,969 4.5355 1.03%
2022-02-04 0 5.800 5.780 5.800 5.740 5.820 3,335,521 19,297,562 5.7855 4.473 4.458 4.473 4.427 4.489 4,324,888 4.4620 1.22%
2022-01-31 0 5.730 5.730 5.750 5.620 5.800 2,181,822 12,524,318 5.7403 4.419 4.419 4.435 4.334 4.473 2,828,984 4.4271 0.70%
2022-01-28 0 5.690 5.680 5.690 5.670 5.880 6,406,601 36,622,626 5.7164 4.388 4.381 4.388 4.373 4.535 8,306,898 4.4087 -2.40%
2022-01-27 0 5.830 5.820 5.830 5.750 5.890 5,627,000 32,781,663 5.8258 4.496 4.489 4.496 4.435 4.543 7,296,055 4.4931 0.34%
2022-01-26 0 5.810 5.810 5.840 5.790 6.090 10,359,074 61,493,331 5.9362 4.481 4.481 4.504 4.465 4.697 13,431,736 4.5782 -0.68%
2022-01-25 0 5.850 5.850 5.860 5.700 5.950 8,719,000 50,840,587 5.8310 4.512 4.512 4.519 4.396 4.589 11,305,190 4.4971 0.17%
2022-01-24 0 5.840 5.840 5.850 5.820 6.050 15,691,500 93,031,642 5.9288 4.504 4.504 4.512 4.489 4.666 20,345,842 4.5725 -3.15%
2022-01-21 0 6.030 6.010 6.030 5.920 6.280 14,286,000 86,497,667 6.0547 4.651 4.635 4.651 4.566 4.843 18,523,449 4.6696 -2.58%
2022-01-20 0 6.190 6.170 6.190 6.160 6.370 10,638,829 66,032,199 6.2067 4.774 4.759 4.774 4.751 4.913 13,794,470 4.7869 -2.21%
2022-01-19 0 6.330 6.320 6.340 6.060 6.420 28,237,000 176,341,018 6.2450 4.882 4.874 4.890 4.674 4.951 36,612,531 4.8164 4.46%
2022-01-18 0 6.060 6.060 6.070 5.850 6.130 13,319,734 80,133,992 6.0162 4.674 4.674 4.681 4.512 4.728 17,270,573 4.6399 0.83%
2022-01-17 0 6.010 6.000 6.010 5.990 6.210 7,171,000 43,382,153 6.0497 4.635 4.627 4.635 4.620 4.789 9,298,030 4.6657 -1.80%
2022-01-14 0 6.120 6.110 6.120 6.030 6.200 9,824,502 59,993,400 6.1065 4.720 4.712 4.720 4.651 4.782 12,738,601 4.7096 -1.61%
2022-01-13 0 6.220 6.210 6.220 6.130 6.440 10,443,000 64,919,787 6.2166 4.797 4.789 4.797 4.728 4.967 13,540,556 4.7945 -2.51%
2022-01-12 0 6.380 6.370 6.380 6.300 6.450 6,520,176 41,361,300 6.3436 4.921 4.913 4.921 4.859 4.974 8,454,161 4.8924 0.63%
2022-01-11 0 6.340 6.340 6.350 6.220 6.420 8,547,212 53,876,916 6.3034 4.890 4.890 4.897 4.797 4.951 11,082,447 4.8615 1.28%
2022-01-10 0 6.260 6.260 6.280 6.140 6.440 10,013,000 63,374,569 6.3292 4.828 4.828 4.843 4.735 4.967 12,983,011 4.8813 0.16%
2022-01-07 0 6.250 6.240 6.250 6.190 6.500 13,589,950 85,423,083 6.2858 4.820 4.813 4.820 4.774 5.013 17,620,940 4.8478 -3.40%
2022-01-06 0 6.470 6.460 6.470 6.330 6.810 21,198,000 136,648,892 6.4463 4.990 4.982 4.990 4.882 5.252 27,485,655 4.9716 -4.71%
2022-01-05 0 6.790 6.770 6.790 6.670 7.140 17,201,130 117,630,711 6.8385 5.237 5.221 5.237 5.144 5.507 22,303,252 5.2742 -3.41%
2022-01-04 0 7.030 7.020 7.030 6.900 7.290 21,740,332 154,203,202 7.0930 5.422 5.414 5.422 5.322 5.622 28,188,851 5.4704 1.44%
2022-01-03 0 6.930 6.930 6.940 6.720 6.990 6,848,736 47,020,453 6.8656 5.345 5.345 5.352 5.183 5.391 8,880,177 5.2950 2.21%
2021-12-31 0 6.780 6.770 6.780 6.700 6.840 3,443,374 23,267,969 6.7573 5.229 5.221 5.229 5.167 5.275 4,464,732 5.2115 1.35%
2021-12-30 0 6.690 6.690 6.700 6.670 6.840 5,163,756 34,714,382 6.7227 5.160 5.160 5.167 5.144 5.275 6,695,406 5.1848 -1.04%
2021-12-29 0 6.760 6.750 6.760 6.690 6.870 7,292,059 49,258,017 6.7550 5.214 5.206 5.214 5.160 5.298 9,454,997 5.2097 -1.74%
2021-12-28 0 6.880 6.860 6.880 6.750 7.000 9,361,520 64,009,465 6.8375 5.306 5.291 5.306 5.206 5.399 12,138,292 5.2734 -0.72%
2021-12-24 0 6.930 6.930 6.940 6.850 7.070 11,049,610 76,794,012 6.9499 5.345 5.345 5.352 5.283 5.453 14,327,095 5.3601 1.32%
2021-12-23 0 6.840 6.840 6.850 6.520 6.980 19,017,199 130,182,931 6.8455 5.275 5.275 5.283 5.028 5.383 24,657,995 5.2795 4.27%
2021-12-22 0 6.560 6.560 6.570 6.480 6.740 11,799,575 77,908,135 6.6026 5.059 5.059 5.067 4.998 5.198 15,299,512 5.0922 1.08%
2021-12-21 0 6.490 6.490 6.500 6.290 6.520 12,031,014 77,310,841 6.4260 5.005 5.005 5.013 4.851 5.028 15,599,599 4.9560 2.53%
2021-12-20 0 6.330 6.330 6.340 6.300 6.520 14,491,798 92,438,269 6.3787 4.882 4.882 4.890 4.859 5.028 18,790,290 4.9195 -2.91%
2021-12-17 0 6.520 6.510 6.520 6.470 6.740 16,367,409 107,707,372 6.5806 5.028 5.021 5.028 4.990 5.198 21,222,236 5.0752 -2.10%
2021-12-16 0 6.660 6.650 6.660 6.310 6.700 15,413,682 100,883,455 6.5451 5.136 5.129 5.136 4.867 5.167 19,985,619 5.0478 4.06%
2021-12-15 0 6.400 6.400 6.410 6.270 6.520 21,408,978 136,684,441 6.3844 4.936 4.936 4.944 4.836 5.028 27,759,212 4.9239 0.47%
2021-12-14 0 6.370 6.370 6.380 6.230 6.500 15,300,191 97,879,452 6.3973 4.913 4.913 4.921 4.805 5.013 19,838,465 4.9338 0.47%
2021-12-13 0 6.340 6.340 6.370 5.980 6.380 17,457,952 109,718,894 6.2848 4.890 4.890 4.913 4.612 4.921 22,636,251 4.8470 5.32%
2021-12-10 0 6.020 6.010 6.020 5.900 6.220 18,371,042 111,685,688 6.0794 4.643 4.635 4.643 4.550 4.797 23,820,178 4.6887 -1.15%
2021-12-09 0 6.090 6.080 6.090 5.810 6.240 37,722,157 229,127,502 6.0741 4.697 4.689 4.697 4.481 4.813 48,911,133 4.6846 3.40%
2021-12-08 0 5.890 5.880 5.890 5.630 5.900 13,711,045 79,449,898 5.7946 4.543 4.535 4.543 4.342 4.550 17,777,953 4.4690 5.56%
2021-12-07 0 5.580 5.580 5.590 5.560 5.690 7,411,315 41,689,481 5.6251 4.304 4.304 4.311 4.288 4.388 9,609,626 4.3383 0.72%
2021-12-06 0 5.540 5.530 5.540 5.530 5.880 8,789,132 49,843,221 5.6710 4.273 4.265 4.273 4.265 4.535 11,396,125 4.3737 -2.98%
2021-12-03 0 5.710 5.680 5.710 5.490 5.760 7,927,857 45,002,420 5.6765 4.404 4.381 4.404 4.234 4.442 10,279,382 4.3779 3.25%
2021-12-02 0 5.530 5.520 5.530 5.430 5.600 6,329,235 34,917,138 5.5168 4.265 4.257 4.265 4.188 4.319 8,206,584 4.2548 -1.25%
2021-12-01 0 5.600 5.580 5.600 5.260 5.890 47,724,840 270,249,809 5.6627 4.319 4.304 4.319 4.057 4.543 61,880,767 4.3673 5.86%
2021-11-30 0 5.290 5.290 5.300 5.230 5.440 15,173,455 80,846,814 5.3282 4.080 4.080 4.088 4.034 4.196 19,674,137 4.1093 0.38%
2021-11-29 0 5.270 5.260 5.270 5.200 5.370 4,908,376 26,008,321 5.2988 4.064 4.057 4.064 4.010 4.142 6,364,276 4.0866 0.19%
2021-11-26 0 5.260 5.240 5.260 5.230 5.400 2,790,665 14,762,027 5.2898 4.057 4.041 4.057 4.034 4.165 3,618,419 4.0797 -2.41%
2021-11-25 0 5.390 5.370 5.390 5.340 5.450 1,976,552 10,641,637 5.3839 4.157 4.142 4.157 4.118 4.203 2,562,828 4.1523 -1.46%
2021-11-24 0 5.470 5.450 5.470 5.300 5.470 7,909,299 42,981,011 5.4342 4.219 4.203 4.219 4.088 4.219 10,255,320 4.1911 1.48%
2021-11-23 0 5.390 5.370 5.390 5.320 5.480 5,294,000 28,574,220 5.3975 4.157 4.142 4.157 4.103 4.226 6,864,282 4.1627 1.32%
2021-11-22 0 5.320 5.320 5.330 5.290 5.390 3,628,438 19,406,159 5.3484 4.103 4.103 4.111 4.080 4.157 4,704,689 4.1249 0.76%
2021-11-19 0 5.280 5.270 5.280 5.120 5.310 3,201,543 16,874,714 5.2708 4.072 4.064 4.072 3.949 4.095 4,151,170 4.0650 0.57%
2021-11-18 0 5.250 5.240 5.250 5.170 5.320 7,574,068 39,625,126 5.2317 4.049 4.041 4.049 3.987 4.103 9,820,654 4.0349 -0.94%
2021-11-17 0 5.300 5.280 5.300 5.220 5.360 6,748,000 35,586,040 5.2736 4.088 4.072 4.088 4.026 4.134 8,749,561 4.0672 0.00%
2021-11-16 0 5.300 5.290 5.300 5.250 5.530 7,238,765 38,617,216 5.3348 4.088 4.080 4.088 4.049 4.265 9,385,895 4.1144 -2.75%
2021-11-15 0 5.450 5.450 5.470 5.240 5.510 20,709,185 112,455,101 5.4302 4.203 4.203 4.219 4.041 4.250 26,851,850 4.1880 -0.18%
2021-11-12 0 5.460 5.460 5.470 5.340 5.730 25,056,707 138,946,275 5.5453 4.211 4.211 4.219 4.118 4.419 32,488,914 4.2767 2.82%
2021-11-11 0 5.310 5.300 5.310 5.180 5.320 8,098,388 42,683,742 5.2706 4.095 4.088 4.095 3.995 4.103 10,500,495 4.0649 3.11%
2021-11-10 0 5.150 5.150 5.160 5.030 5.200 4,349,465 22,244,011 5.1142 3.972 3.972 3.980 3.879 4.010 5,639,584 3.9443 -1.53%
2021-11-09 0 5.230 5.230 5.240 5.200 5.280 2,048,555 10,721,648 5.2338 4.034 4.034 4.041 4.010 4.072 2,656,188 4.0365 -0.95%
2021-11-08 0 5.280 5.260 5.280 5.170 5.330 3,119,846 16,438,320 5.2690 4.072 4.057 4.072 3.987 4.111 4,045,241 4.0636 1.15%
2021-11-05 0 5.220 5.200 5.220 5.170 5.380 7,056,329 36,927,497 5.2332 4.026 4.010 4.026 3.987 4.149 9,149,345 4.0361 -0.95%
2021-11-04 0 5.270 5.270 5.290 5.220 5.350 4,156,835 21,941,589 5.2784 4.064 4.064 4.080 4.026 4.126 5,389,817 4.0709 -0.94%
2021-11-03 0 5.320 5.290 5.320 5.200 5.450 8,101,644 42,720,356 5.2730 4.103 4.080 4.103 4.010 4.203 10,504,717 4.0668 -1.12%
2021-11-02 0 5.380 5.370 5.380 5.310 5.520 9,083,980 48,961,130 5.3898 4.149 4.142 4.149 4.095 4.257 11,778,429 4.1568 -2.18%
2021-11-01 0 5.500 5.500 5.510 5.170 5.530 22,198,797 118,252,106 5.3270 4.242 4.242 4.250 3.987 4.265 28,783,304 4.1084 2.80%
2021-10-29 0 5.350 5.340 5.350 5.150 5.480 16,484,000 88,300,355 5.3567 4.126 4.118 4.126 3.972 4.226 21,373,410 4.1313 2.49%
2021-10-28 0 5.220 5.220 5.230 5.210 5.550 13,880,534 74,120,493 5.3399 4.026 4.026 4.034 4.018 4.280 17,997,715 4.1183 -5.78%
2021-10-27 0 5.540 5.540 5.550 4.900 5.600 37,691,174 202,955,933 5.3847 4.273 4.273 4.280 3.779 4.319 48,870,960 4.1529 11.92%
2021-10-26 0 4.950 4.940 4.950 4.760 5.380 56,264,774 282,611,587 5.0229 3.818 3.810 3.818 3.671 4.149 72,953,777 3.8738 -3.88%
2021-10-25 1 5.150 5.130 5.150 4.440 5.170 19,485,907 95,898,869 4.9214 3.972 3.956 3.972 3.424 3.987 25,265,729 3.7956 14.19%
2021-10-22 0 4.510 4.510 4.520 4.330 4.670 11,467,000 51,667,817 4.5058 3.478 3.478 3.486 3.339 3.602 14,868,290 3.4750 1.81%
2021-10-21 0 4.430 4.420 4.430 4.400 4.600 3,416,112 15,281,113 4.4732 3.417 3.409 3.417 3.393 3.548 4,429,384 3.4499 -2.64%
2021-10-20 0 4.550 4.550 4.560 4.510 4.670 7,951,000 36,486,297 4.5889 3.509 3.509 3.517 3.478 3.602 10,309,390 3.5391 -1.09%
2021-10-19 0 4.600 4.590 4.600 4.350 4.640 11,827,000 53,487,690 4.5225 3.548 3.540 3.548 3.355 3.579 15,335,071 3.4879 4.78%
2021-10-18 0 4.390 4.380 4.390 4.210 4.450 12,137,144 52,770,142 4.3478 3.386 3.378 3.386 3.247 3.432 15,737,209 3.3532 2.81%
2021-10-15 0 4.270 4.260 4.270 4.220 4.380 8,508,000 36,213,192 4.2564 3.293 3.285 3.293 3.255 3.378 11,031,605 3.2827 -2.06%
2021-10-12 0 4.360 4.360 4.380 4.330 4.530 7,817,000 34,227,800 4.3786 3.363 3.363 3.378 3.339 3.494 10,135,643 3.3770 -2.02%
2021-10-11 0 4.450 4.450 4.470 4.430 4.620 9,291,000 41,723,080 4.4907 3.432 3.432 3.447 3.417 3.563 12,046,854 3.4634 -3.47%
2021-10-08 0 4.610 4.590 4.620 4.500 4.780 4,686,000 21,497,775 4.5877 3.555 3.540 3.563 3.471 3.687 6,075,940 3.5382 -2.54%
2021-10-07 0 4.730 4.730 4.750 4.710 4.850 2,996,260 14,219,171 4.7456 3.648 3.648 3.663 3.633 3.741 3,884,997 3.6600 0.00%
2021-10-06 0 4.730 4.720 4.730 4.710 4.850 1,726,742 8,185,905 4.7407 3.648 3.640 3.648 3.633 3.741 2,238,920 3.6562 -0.42%
2021-10-05 0 4.750 4.740 4.750 4.650 4.800 2,553,223 12,090,545 4.7354 3.663 3.656 3.663 3.586 3.702 3,310,548 3.6521 0.21%
2021-10-04 0 4.740 4.740 4.750 4.710 4.890 2,028,000 9,673,806 4.7701 3.656 3.656 3.663 3.633 3.771 2,629,536 3.6789 -2.47%
2021-09-30 0 4.860 4.850 4.870 4.680 4.900 4,777,126 22,745,990 4.7614 3.748 3.741 3.756 3.609 3.779 6,194,096 3.6722 2.75%
2021-09-29 0 4.730 4.730 4.740 4.720 4.980 3,771,407 18,089,528 4.7965 3.648 3.648 3.656 3.640 3.841 4,890,065 3.6992 -5.02%
2021-09-28 0 4.980 4.980 4.990 4.620 5.070 6,854,608 33,813,379 4.9329 3.841 3.841 3.848 3.563 3.910 8,887,791 3.8045 7.79%
2021-09-27 0 4.620 4.600 4.620 4.580 4.820 7,317,171 33,969,522 4.6424 3.563 3.548 3.563 3.532 3.717 9,487,557 3.5804 -1.91%
2021-09-24 0 4.710 4.710 4.720 4.710 5.000 7,006,044 33,659,393 4.8043 3.633 3.633 3.640 3.633 3.856 9,084,145 3.7053 -4.85%
2021-09-23 0 4.950 4.940 4.950 4.910 5.260 4,889,011 24,488,942 5.0090 3.818 3.810 3.818 3.787 4.057 6,339,167 3.8631 -1.59%
2021-09-21 0 5.030 5.030 5.060 4.860 5.060 2,088,000 10,425,605 4.9931 3.879 3.879 3.902 3.748 3.902 2,707,333 3.8509 2.86%
2021-09-20 0 4.890 4.870 4.890 4.840 5.020 3,307,145 16,180,378 4.8926 3.771 3.756 3.771 3.733 3.872 4,288,095 3.7733 -2.40%
2021-09-17 0 5.010 5.000 5.010 5.000 5.140 3,494,988 17,559,150 5.0241 3.864 3.856 3.864 3.856 3.964 4,531,656 3.8748 -1.96%
2021-09-16 0 5.110 5.100 5.110 5.100 5.400 2,629,757 13,787,881 5.2430 3.941 3.933 3.941 3.933 4.165 3,409,784 4.0436 -1.92%
2021-09-15 0 5.210 5.210 5.220 5.040 5.340 7,223,502 37,488,599 5.1898 4.018 4.018 4.026 3.887 4.118 9,366,105 4.0026 3.17%
2021-09-14 0 5.050 5.040 5.050 5.030 5.320 3,730,590 19,099,850 5.1198 3.895 3.887 3.895 3.879 4.103 4,837,141 3.9486 -2.32%
2021-09-13 0 5.170 5.160 5.170 5.120 5.370 3,507,383 18,179,642 5.1832 3.987 3.980 3.987 3.949 4.142 4,547,727 3.9975 -2.82%
2021-09-10 0 5.320 5.300 5.320 5.290 5.410 2,132,000 11,356,487 5.3267 4.103 4.088 4.103 4.080 4.172 2,764,384 4.1081 -1.12%
2021-09-09 0 5.380 5.360 5.380 5.320 5.450 2,001,000 10,757,475 5.3760 4.149 4.134 4.149 4.103 4.203 2,594,528 4.1462 0.00%
2021-09-08 0 5.380 5.350 5.380 5.290 5.510 4,219,000 22,644,130 5.3672 4.149 4.126 4.149 4.080 4.250 5,470,421 4.1394 -2.36%
2021-09-07 0 5.510 5.500 5.510 5.490 5.600 2,777,000 15,305,850 5.5116 4.250 4.242 4.250 4.234 4.319 3,600,701 4.2508 -1.08%
2021-09-06 0 5.570 5.560 5.570 5.470 5.660 3,499,295 19,372,530 5.5361 4.296 4.288 4.296 4.219 4.365 4,537,240 4.2697 -1.42%
2021-09-03 0 5.650 5.630 5.650 5.570 5.790 3,020,725 17,087,555 5.6568 4.357 4.342 4.357 4.296 4.465 3,916,719 4.3627 1.07%
2021-09-02 0 5.590 5.580 5.590 5.470 5.600 2,561,526 14,240,425 5.5594 4.311 4.304 4.311 4.219 4.319 3,321,314 4.2876 1.08%
2021-09-01 0 5.530 5.520 5.530 5.470 5.620 7,032,004 38,843,580 5.5238 4.265 4.257 4.265 4.219 4.334 9,117,805 4.2602 -2.47%
2021-08-31 0 5.670 5.620 5.670 5.460 5.730 6,568,473 36,714,052 5.5894 4.373 4.334 4.373 4.211 4.419 8,516,784 4.3108 -0.53%
2021-08-30 0 5.700 5.700 5.710 5.450 5.740 6,678,229 37,850,181 5.6677 4.396 4.396 4.404 4.203 4.427 8,659,095 4.3711 4.59%
2021-08-27 0 5.450 5.450 5.460 5.400 5.530 3,986,144 21,709,886 5.4463 4.203 4.203 4.211 4.165 4.265 5,168,496 4.2004 -1.09%
2021-08-26 0 5.510 5.500 5.510 5.250 5.530 7,706,142 41,749,807 5.4177 4.250 4.242 4.250 4.049 4.265 9,991,903 4.1784 3.77%
2021-08-25 0 5.310 5.310 5.320 5.240 5.430 4,901,918 26,029,654 5.3101 4.095 4.095 4.103 4.041 4.188 6,355,903 4.0954 -2.21%
2021-08-24 0 5.430 5.420 5.430 5.370 5.670 8,565,645 47,222,018 5.5130 4.188 4.180 4.188 4.142 4.373 11,106,348 4.2518 -0.73%
2021-08-23 0 5.470 5.470 5.480 5.010 5.590 10,005,074 54,396,057 5.4368 4.219 4.219 4.226 3.864 4.311 12,972,734 4.1931 9.18%
2021-08-20 0 5.010 5.010 5.020 5.000 5.200 1,928,295 9,733,495 5.0477 3.864 3.864 3.872 3.856 4.010 2,500,257 3.8930 -4.21%
2021-08-19 0 5.230 5.220 5.230 5.200 5.450 2,586,000 13,752,580 5.3181 4.034 4.026 4.034 4.010 4.203 3,353,048 4.1015 -2.79%
2021-08-18 0 5.380 5.370 5.380 5.250 5.480 10,621,627 57,210,554 5.3862 4.149 4.142 4.149 4.049 4.226 13,772,166 4.1541 4.67%
2021-08-17 0 5.140 5.130 5.140 4.950 5.230 9,202,668 47,250,236 5.1344 3.964 3.956 3.964 3.818 4.034 11,932,322 3.9599 3.63%
2021-08-16 0 4.960 4.950 4.960 4.930 5.070 2,706,082 13,517,680 4.9953 3.825 3.818 3.825 3.802 3.910 3,508,748 3.8526 -0.60%
2021-08-13 0 4.990 4.990 5.000 4.920 5.090 4,384,000 21,983,324 5.0144 3.848 3.848 3.856 3.794 3.926 5,684,362 3.8673 -0.40%
2021-08-12 0 5.010 5.010 5.020 4.850 5.090 5,100,000 25,543,030 5.0084 3.864 3.864 3.872 3.741 3.926 6,612,739 3.8627 2.24%
2021-08-11 0 4.900 4.880 4.910 4.800 4.950 3,275,939 15,982,595 4.8788 3.779 3.764 3.787 3.702 3.818 4,247,633 3.7627 -0.61%
2021-08-10 0 4.930 4.920 4.930 4.800 4.940 2,709,146 13,212,664 4.8771 3.802 3.794 3.802 3.702 3.810 3,512,721 3.7614 3.14%
2021-08-09 0 4.780 4.780 4.790 4.700 4.890 4,505,000 21,610,822 4.7971 3.687 3.687 3.694 3.625 3.771 5,841,253 3.6997 -1.04%
2021-08-06 0 4.830 4.810 4.830 4.770 4.880 2,795,000 13,454,594 4.8138 3.725 3.710 3.725 3.679 3.764 3,624,040 3.7126 -1.02%
2021-08-05 0 4.880 4.870 4.880 4.750 4.950 4,113,811 20,032,939 4.8697 3.764 3.756 3.764 3.663 3.818 5,334,031 3.7557 0.41%
2021-08-04 0 4.860 4.850 4.860 4.790 4.890 6,201,933 30,091,352 4.8519 3.748 3.741 3.748 3.694 3.771 8,041,522 3.7420 0.83%
2021-08-03 0 4.820 4.800 4.820 4.680 4.820 6,528,411 31,027,902 4.7527 3.717 3.702 3.717 3.609 3.717 8,464,839 3.6655 1.90%
2021-08-02 0 4.730 4.720 4.730 4.590 5.110 23,073,708 109,760,256 4.7569 3.648 3.640 3.648 3.540 3.941 29,917,727 3.6687 -7.44%
2021-07-30 0 5.110 5.110 5.120 5.080 5.200 4,259,000 21,813,900 5.1218 3.941 3.941 3.949 3.918 4.010 5,522,285 3.9502 -0.78%
2021-07-29 0 5.150 5.140 5.150 5.000 5.160 3,458,214 17,724,698 5.1254 3.972 3.964 3.972 3.856 3.980 4,483,974 3.9529 3.00%
2021-07-28 0 5.000 4.990 5.000 4.800 5.020 4,579,664 22,605,478 4.9361 3.856 3.848 3.856 3.702 3.872 5,938,063 3.8069 2.25%
2021-07-27 0 4.890 4.890 4.900 4.820 5.200 5,726,193 28,547,888 4.9855 3.771 3.771 3.779 3.717 4.010 7,424,671 3.8450 -3.93%
2021-07-26 0 5.090 5.090 5.100 5.060 5.300 4,310,971 22,076,868 5.1211 3.926 3.926 3.933 3.902 4.088 5,589,672 3.9496 -3.96%
2021-07-23 0 5.300 5.300 5.310 5.270 5.430 2,181,429 11,641,606 5.3367 4.088 4.088 4.095 4.064 4.188 2,828,475 4.1159 -1.30%
2021-07-22 0 5.370 5.350 5.370 5.210 5.440 11,403,296 60,230,340 5.2818 4.142 4.126 4.142 4.018 4.196 14,785,690 4.0736 1.51%
2021-07-21 0 5.290 5.290 5.300 5.190 5.420 6,125,249 32,277,193 5.2695 4.080 4.080 4.088 4.003 4.180 7,942,093 4.0641 -2.76%
2021-07-20 0 5.440 5.430 5.440 5.350 5.500 2,187,381 11,804,674 5.3967 4.196 4.188 4.196 4.126 4.242 2,836,192 4.1622 -1.09%
2021-07-19 0 5.500 5.500 5.510 5.360 5.630 3,869,817 21,276,905 5.4982 4.242 4.242 4.250 4.134 4.342 5,017,665 4.2404 1.29%
2021-07-16 0 5.430 5.430 5.440 5.350 5.590 4,216,025 22,857,826 5.4217 4.188 4.188 4.196 4.126 4.311 5,466,563 4.1814 -2.51%
2021-07-15 0 5.570 5.560 5.570 5.410 5.640 5,836,622 32,080,843 5.4965 4.296 4.288 4.296 4.172 4.350 7,567,854 4.2391 1.83%
2021-07-14 0 5.470 5.470 5.500 5.460 5.640 1,262,292 6,984,720 5.5334 4.219 4.219 4.242 4.211 4.350 1,636,707 4.2675 -2.50%
2021-07-13 0 5.610 5.610 5.620 5.480 5.640 3,121,000 17,421,640 5.5821 4.327 4.327 4.334 4.226 4.350 4,046,737 4.3051 0.90%
2021-07-12 0 5.560 5.560 5.600 5.430 5.700 4,466,000 25,062,570 5.6119 4.288 4.288 4.319 4.188 4.396 5,790,685 4.3281 2.39%
2021-07-09 0 5.430 5.420 5.430 5.310 5.600 10,541,347 57,189,468 5.4253 4.188 4.180 4.188 4.095 4.319 13,668,074 4.1842 -1.09%
2021-07-08 0 5.490 5.490 5.500 5.480 5.690 5,285,796 29,481,243 5.5774 4.234 4.234 4.242 4.226 4.388 6,853,645 4.3015 -3.00%
2021-07-07 0 5.660 5.660 5.670 5.570 5.730 3,614,627 20,355,927 5.6315 4.365 4.365 4.373 4.296 4.419 4,686,781 4.3433 -0.88%
2021-07-06 0 5.710 5.710 5.730 5.620 5.880 6,771,826 38,749,336 5.7221 4.404 4.404 4.419 4.334 4.535 8,780,454 4.4131 -3.06%
2021-07-05 0 5.890 5.880 5.890 5.660 5.920 4,933,823 28,822,263 5.8418 4.543 4.535 4.543 4.365 4.566 6,397,271 4.5054 3.33%
2021-07-02 0 5.700 5.700 5.720 5.670 5.830 5,623,735 32,361,556 5.7545 4.396 4.396 4.411 4.373 4.496 7,291,822 4.4381 -0.70%
2021-06-30 0 5.740 5.740 5.750 5.630 5.770 4,939,142 28,356,540 5.7412 4.427 4.427 4.435 4.342 4.450 6,404,168 4.4278 0.88%
2021-06-29 0 5.690 5.660 5.690 5.620 5.780 3,839,636 21,789,188 5.6748 4.388 4.365 4.388 4.334 4.458 4,978,531 4.3766 0.00%
2021-06-28 0 5.690 5.690 5.700 5.560 5.710 2,997,020 16,940,646 5.6525 4.388 4.388 4.396 4.288 4.404 3,885,983 4.3594 3.08%
2021-06-25 0 5.520 5.520 5.530 5.420 5.650 3,375,720 18,632,800 5.5197 4.257 4.257 4.265 4.180 4.357 4,377,011 4.2570 -1.25%
2021-06-24 0 5.590 5.590 5.600 5.560 5.750 2,529,600 14,270,880 5.6416 4.311 4.311 4.319 4.288 4.435 3,279,919 4.3510 -1.58%
2021-06-23 0 5.680 5.680 5.690 5.560 5.780 5,391,004 30,787,520 5.7109 4.381 4.381 4.388 4.288 4.458 6,990,059 4.4045 1.79%
2021-06-22 0 5.580 5.570 5.580 5.410 5.650 8,634,819 47,760,226 5.5311 4.304 4.296 4.304 4.172 4.357 11,196,040 4.2658 2.20%
2021-06-21 0 5.460 5.450 5.460 5.400 5.780 11,882,815 66,067,726 5.5599 4.211 4.203 4.211 4.165 4.458 15,407,442 4.2880 -6.19%
2021-06-18 0 5.820 5.820 5.840 5.340 5.820 16,458,798 92,112,797 5.5966 4.489 4.489 4.504 4.118 4.489 21,340,732 4.3163 5.05%
2021-06-17 0 5.540 5.530 5.540 5.140 5.680 17,174,428 93,857,666 5.4650 4.273 4.265 4.273 3.964 4.381 22,268,629 4.2148 7.57%
2021-06-16 0 5.150 5.150 5.170 5.150 5.240 4,153,935 21,564,993 5.1915 3.972 3.972 3.987 3.972 4.041 5,386,056 4.0039 -1.72%
2021-06-15 0 5.240 5.220 5.240 5.090 5.440 10,331,880 54,319,047 5.2574 4.041 4.026 4.041 3.926 4.196 13,396,476 4.0547 -1.13%
2021-06-11 0 5.300 5.280 5.300 5.210 5.350 4,795,411 25,342,929 5.2848 4.088 4.072 4.088 4.018 4.126 6,217,804 4.0759 0.76%
2021-06-10 0 5.260 5.250 5.260 5.110 5.290 3,155,883 16,505,005 5.2299 4.057 4.049 4.057 3.941 4.080 4,091,967 4.0335 2.53%
2021-06-09 0 5.130 5.130 5.140 5.010 5.150 2,204,000 11,278,685 5.1174 3.956 3.956 3.964 3.864 3.972 2,857,741 3.9467 1.18%
2021-06-08 0 5.070 5.070 5.100 5.030 5.190 1,342,000 6,818,172 5.0806 3.910 3.910 3.933 3.879 4.003 1,740,058 3.9184 -0.98%
2021-06-07 0 5.120 5.120 5.140 5.020 5.170 4,514,928 23,019,653 5.0986 3.949 3.949 3.964 3.872 3.987 5,854,126 3.9322 1.59%
2021-06-04 0 5.040 5.040 5.050 4.990 5.230 5,106,000 25,788,560 5.0506 3.887 3.887 3.895 3.848 4.034 6,620,519 3.8952 -3.63%
2021-06-03 0 5.230 5.220 5.230 5.040 5.460 9,766,300 51,389,561 5.2619 4.034 4.026 4.034 3.887 4.211 12,663,136 4.0582 3.56%
2021-06-02 0 5.050 5.020 5.050 4.970 5.060 3,873,930 19,468,656 5.0256 3.895 3.872 3.895 3.833 3.902 5,022,998 3.8759 1.41%
2021-06-01 0 4.980 4.970 4.980 4.970 5.150 3,938,000 19,695,087 5.0013 3.841 3.833 3.841 3.833 3.972 5,106,072 3.8572 -2.35%
2021-05-31 0 5.100 5.070 5.100 4.970 5.170 4,313,000 21,834,330 5.0624 3.933 3.910 3.933 3.833 3.987 5,592,303 3.9044 0.79%
2021-05-28 0 5.210 5.200 5.210 5.080 5.250 5,539,879 28,726,081 5.1853 3.902 3.895 3.902 3.805 3.932 7,396,030 3.8840 2.96%
2021-05-27 0 5.060 5.060 5.080 5.010 5.120 4,190,975 21,194,098 5.0571 3.790 3.790 3.805 3.753 3.835 5,595,173 3.7879 -0.78%
2021-05-26 0 5.100 5.100 5.120 5.000 5.220 5,073,218 26,046,606 5.1341 3.820 3.820 3.835 3.745 3.910 6,773,013 3.8456 1.39%
2021-05-25 0 5.030 5.030 5.050 5.000 5.200 8,673,744 43,619,052 5.0289 3.768 3.768 3.783 3.745 3.895 11,579,905 3.7668 -1.18%
2021-05-24 0 5.090 5.090 5.100 5.070 5.290 5,679,874 29,304,895 5.1594 3.813 3.813 3.820 3.798 3.962 7,582,931 3.8646 -2.12%
2021-05-21 0 5.200 5.190 5.200 5.000 5.340 6,702,390 35,004,741 5.2227 3.895 3.887 3.895 3.745 4.000 8,948,044 3.9120 2.36%
2021-05-20 0 5.080 5.070 5.080 5.030 5.170 7,389,134 37,654,900 5.0960 3.805 3.798 3.805 3.768 3.873 9,864,883 3.8171 0.20%
2021-05-18 0 5.070 5.050 5.070 4.890 5.120 9,089,004 45,824,973 5.0418 3.798 3.783 3.798 3.663 3.835 12,134,299 3.7765 3.47%
2021-05-17 0 4.900 4.900 4.910 4.700 5.090 13,209,285 64,406,496 4.8759 3.670 3.670 3.678 3.520 3.813 17,635,092 3.6522 -2.78%
2021-05-14 0 5.040 5.030 5.040 4.650 5.130 24,561,050 120,318,106 4.8987 3.775 3.768 3.775 3.483 3.843 32,790,296 3.6693 9.57%
2021-05-13 0 4.600 4.590 4.600 4.520 4.700 13,476,049 62,256,075 4.6198 3.446 3.438 3.446 3.386 3.520 17,991,236 3.4604 0.44%
2021-05-12 0 4.580 4.580 4.590 4.420 4.650 14,118,274 64,377,507 4.5599 3.431 3.431 3.438 3.311 3.483 18,848,640 3.4155 1.78%
2021-05-11 0 4.500 4.480 4.500 4.230 4.510 12,203,496 54,256,863 4.4460 3.371 3.356 3.371 3.168 3.378 16,292,310 3.3302 3.93%
2021-05-10 0 4.330 4.320 4.330 4.050 4.340 20,641,572 86,189,235 4.1755 3.243 3.236 3.243 3.034 3.251 27,557,586 3.1276 8.25%
2021-05-07 0 4.000 4.000 4.020 3.870 4.040 7,629,043 30,352,108 3.9785 2.996 2.996 3.011 2.899 3.026 10,185,174 2.9800 3.09%
2021-05-06 0 3.880 3.870 3.880 3.800 3.880 5,721,000 22,041,156 3.8527 2.906 2.899 2.906 2.846 2.906 7,637,837 2.8858 1.84%
2021-05-05 0 3.810 3.810 3.820 3.770 3.840 1,272,000 4,851,550 3.8141 2.854 2.854 2.861 2.824 2.876 1,698,187 2.8569 0.79%
2021-05-04 0 3.780 3.780 3.790 3.740 3.780 729,000 2,741,470 3.7606 2.831 2.831 2.839 2.801 2.831 973,253 2.8168 1.07%
2021-05-03 0 3.740 3.740 3.750 3.730 3.840 2,095,000 7,892,810 3.7675 2.801 2.801 2.809 2.794 2.876 2,796,935 2.8219 -2.35%
2021-04-30 0 3.830 3.820 3.830 3.810 3.860 2,602,000 9,971,954 3.8324 2.869 2.861 2.869 2.854 2.891 3,473,807 2.8706 -0.52%
2021-04-29 0 3.850 3.840 3.850 3.810 3.870 1,487,864 5,732,403 3.8528 2.884 2.876 2.884 2.854 2.899 1,986,377 2.8859 0.79%
2021-04-28 0 3.820 3.820 3.830 3.820 3.870 1,913,000 7,335,950 3.8348 2.861 2.861 2.869 2.861 2.899 2,553,956 2.8724 -1.04%
2021-04-27 0 3.860 3.850 3.860 3.820 3.910 3,011,000 11,637,239 3.8649 2.891 2.884 2.891 2.861 2.929 4,019,844 2.8949 0.52%
2021-04-26 0 3.840 3.840 3.850 3.830 3.870 1,094,000 4,212,225 3.8503 2.876 2.876 2.884 2.869 2.899 1,460,548 2.8840 -0.78%
2021-04-23 0 3.870 3.860 3.870 3.810 3.880 3,284,469 12,672,836 3.8584 2.899 2.891 2.899 2.854 2.906 4,384,939 2.8901 1.04%
2021-04-22 0 3.830 3.830 3.840 3.810 3.860 2,588,000 9,928,415 3.8363 2.869 2.869 2.876 2.854 2.891 3,455,116 2.8735 -0.78%
2021-04-21 0 3.860 3.840 3.860 3.820 3.870 1,316,000 5,073,695 3.8554 2.891 2.876 2.891 2.861 2.899 1,756,929 2.8878 0.26%
2021-04-20 0 3.850 3.850 3.860 3.810 3.880 2,101,207 8,110,407 3.8599 2.884 2.884 2.891 2.854 2.906 2,805,222 2.8912 0.52%
2021-04-19 0 3.830 3.830 3.840 3.830 3.890 4,051,930 15,625,930 3.8564 2.869 2.869 2.876 2.869 2.914 5,409,540 2.8886 -1.29%
2021-04-16 0 3.880 3.870 3.880 3.820 3.900 2,379,348 9,219,524 3.8748 2.906 2.899 2.906 2.861 2.921 3,176,555 2.9024 1.57%
2021-04-15 0 3.820 3.820 3.830 3.810 3.870 1,475,000 5,651,275 3.8314 2.861 2.861 2.869 2.854 2.899 1,969,203 2.8698 -0.52%
2021-04-14 0 3.840 3.820 3.840 3.820 3.870 2,533,097 9,706,182 3.8317 2.876 2.861 2.876 2.861 2.899 3,381,818 2.8701 -0.26%
2021-04-13 0 3.850 3.840 3.850 3.820 3.860 1,395,000 5,363,225 3.8446 2.884 2.876 2.884 2.861 2.891 1,862,399 2.8797 0.26%
2021-04-12 0 3.840 3.840 3.850 3.800 3.880 3,420,930 13,118,421 3.8348 2.876 2.876 2.884 2.846 2.906 4,567,122 2.8724 -0.52%
2021-04-09 0 3.860 3.840 3.860 3.820 3.880 2,123,000 8,174,869 3.8506 2.891 2.876 2.891 2.861 2.906 2,834,317 2.8842 1.05%
2021-04-08 0 3.820 3.820 3.830 3.800 3.890 3,775,380 14,533,081 3.8494 2.861 2.861 2.869 2.846 2.914 5,040,331 2.8834 -1.29%
2021-04-07 0 3.870 3.860 3.870 3.810 3.960 6,032,314 23,172,734 3.8414 2.899 2.891 2.899 2.854 2.966 8,053,457 2.8774 -1.28%
2021-04-01 0 3.920 3.910 3.920 3.870 3.930 2,246,263 8,763,517 3.9014 2.936 2.929 2.936 2.899 2.944 2,998,879 2.9223 1.03%
2021-03-31 0 3.880 3.870 3.890 3.840 4.030 6,534,072 25,431,494 3.8921 2.906 2.899 2.914 2.876 3.019 8,723,330 2.9153 -3.00%
2021-03-30 0 4.000 3.990 4.000 3.970 4.040 2,296,000 9,182,715 3.9994 2.996 2.989 2.996 2.974 3.026 3,065,281 2.9957 -0.74%
2021-03-29 0 4.030 4.020 4.030 3.980 4.050 5,980,397 24,017,434 4.0160 3.019 3.011 3.019 2.981 3.034 7,984,145 3.0081 0.25%
2021-03-26 0 4.020 4.000 4.020 3.950 4.040 5,793,000 23,214,670 4.0074 3.011 2.996 3.011 2.959 3.026 7,733,960 3.0017 1.77%
2021-03-25 0 3.950 3.950 3.960 3.920 4.080 7,217,673 28,878,854 4.0011 2.959 2.959 2.966 2.936 3.056 9,635,974 2.9970 -1.50%
2021-03-24 0 4.010 4.000 4.010 3.950 4.110 13,307,060 53,877,013 4.0488 3.004 2.996 3.004 2.959 3.079 17,765,626 3.0327 1.01%
2021-03-23 0 3.970 3.960 3.970 3.900 4.090 8,437,678 33,390,000 3.9572 2.974 2.966 2.974 2.921 3.064 11,264,745 2.9641 -1.49%
2021-03-22 0 4.030 4.020 4.030 3.790 4.060 20,267,821 79,533,174 3.9241 3.019 3.011 3.019 2.839 3.041 27,058,609 2.9393 6.33%
2021-03-19 0 3.790 3.790 3.800 3.710 3.910 54,345,650 207,162,577 3.8119 2.839 2.839 2.846 2.779 2.929 72,554,307 2.8553 8.29%
2021-03-18 0 3.500 3.500 3.510 3.450 3.520 4,631,000 16,196,906 3.4975 2.622 2.622 2.629 2.584 2.637 6,182,629 2.6197 1.45%
2021-03-17 0 3.450 3.440 3.450 3.430 3.480 3,602,262 12,430,918 3.4509 2.584 2.577 2.584 2.569 2.607 4,809,210 2.5848 0.29%
2021-03-16 0 3.440 3.420 3.440 3.410 3.450 2,216,000 7,595,865 3.4277 2.577 2.562 2.577 2.554 2.584 2,958,477 2.5675 0.29%
2021-03-15 0 3.430 3.420 3.430 3.400 3.440 2,448,000 8,379,970 3.4232 2.569 2.562 2.569 2.547 2.577 3,268,209 2.5641 0.29%
2021-03-12 0 3.420 3.420 3.430 3.400 3.430 1,956,263 6,679,326 3.4143 2.562 2.562 2.569 2.547 2.569 2,611,714 2.5574 0.00%
2021-03-11 0 3.420 3.420 3.430 3.390 3.460 4,354,000 14,948,030 3.4332 2.562 2.562 2.569 2.539 2.592 5,812,819 2.5716 0.29%
2021-03-10 0 3.410 3.390 3.410 3.370 3.420 1,516,000 5,150,050 3.3971 2.554 2.539 2.554 2.524 2.562 2,023,940 2.5446 0.29%
2021-03-09 0 3.400 3.390 3.400 3.340 3.420 2,522,921 8,542,589 3.3860 2.547 2.539 2.547 2.502 2.562 3,368,232 2.5362 0.89%
2021-03-08 0 3.370 3.360 3.370 3.360 3.420 3,281,123 11,091,860 3.3805 2.524 2.517 2.524 2.517 2.562 4,380,472 2.5321 0.00%
2021-03-05 0 3.370 3.360 3.370 3.330 3.380 1,479,000 4,969,030 3.3597 2.524 2.517 2.524 2.494 2.532 1,974,543 2.5165 -0.30%
2021-03-04 0 3.380 3.370 3.380 3.360 3.450 3,159,000 10,724,830 3.3950 2.532 2.524 2.532 2.517 2.584 4,217,431 2.5430 -0.59%
2021-03-03 0 3.400 3.400 3.410 3.380 3.420 1,591,201 5,412,093 3.4013 2.547 2.547 2.554 2.532 2.562 2,124,337 2.5477 0.59%
2021-03-02 0 3.380 3.380 3.390 3.370 3.430 2,065,000 6,991,430 3.3857 2.532 2.532 2.539 2.524 2.569 2,756,884 2.5360 -1.46%
2021-03-01 0 3.430 3.400 3.430 3.390 3.460 1,974,049 6,731,947 3.4102 2.569 2.547 2.569 2.539 2.592 2,635,459 2.5544 -0.58%
2021-02-26 0 3.450 3.430 3.450 3.410 3.460 2,942,707 10,100,820 3.4325 2.584 2.569 2.584 2.554 2.592 3,928,669 2.5711 -0.58%
2021-02-25 0 3.470 3.470 3.480 3.460 3.520 2,617,000 9,124,980 3.4868 2.599 2.599 2.607 2.592 2.637 3,493,833 2.6117 0.58%
2021-02-24 0 3.450 3.430 3.450 3.420 3.510 3,045,835 10,532,043 3.4579 2.584 2.569 2.584 2.562 2.629 4,066,350 2.5900 0.00%
2021-02-23 0 3.450 3.450 3.460 3.440 3.500 3,756,234 12,997,157 3.4602 2.584 2.584 2.592 2.577 2.622 5,014,770 2.5918 -0.58%
2021-02-22 0 3.470 3.460 3.470 3.420 3.500 6,271,300 21,793,181 3.4751 2.599 2.592 2.599 2.562 2.622 8,372,516 2.6029 1.76%
2021-02-19 0 3.410 3.400 3.410 3.380 3.430 3,135,658 10,673,664 3.4040 2.554 2.547 2.554 2.532 2.569 4,186,269 2.5497 0.00%
2021-02-18 0 3.410 3.400 3.410 3.390 3.440 2,932,910 10,003,895 3.4109 2.554 2.547 2.554 2.539 2.577 3,915,589 2.5549 -0.58%
2021-02-17 0 3.430 3.420 3.430 3.390 3.440 2,361,881 8,074,496 3.4187 2.569 2.562 2.569 2.539 2.577 3,153,236 2.5607 0.59%
2021-02-16 0 3.410 3.400 3.410 3.350 3.420 1,900,267 6,441,361 3.3897 2.554 2.547 2.554 2.509 2.562 2,536,957 2.5390 1.19%
2021-02-11 0 3.370 3.370 3.380 3.360 3.390 212,000 714,380 3.3697 2.524 2.524 2.532 2.517 2.539 283,031 2.5240 0.30%
2021-02-10 0 3.360 3.360 3.380 3.340 3.370 960,402 3,225,707 3.3587 2.517 2.517 2.532 2.502 2.524 1,282,187 2.5158 0.90%
2021-02-09 0 3.330 3.330 3.340 3.320 3.360 532,913 1,777,157 3.3348 2.494 2.494 2.502 2.487 2.517 711,467 2.4979 0.30%
2021-02-08 0 3.320 3.320 3.340 3.320 3.360 1,212,913 4,049,517 3.3387 2.487 2.487 2.502 2.487 2.517 1,619,303 2.5008 0.30%
2021-02-05 0 3.310 3.310 3.320 3.280 3.340 904,000 2,998,560 3.3170 2.479 2.479 2.487 2.457 2.502 1,206,888 2.4845 0.00%
2021-02-04 0 3.310 3.310 3.320 3.290 3.410 3,540,000 11,726,105 3.3125 2.479 2.479 2.487 2.464 2.554 4,726,087 2.4811 -1.19%
2021-02-03 0 3.350 3.330 3.350 3.320 3.400 3,188,000 10,669,176 3.3467 2.509 2.494 2.509 2.487 2.547 4,256,148 2.5068 -0.59%
2021-02-02 0 3.370 3.360 3.370 3.330 3.410 1,949,000 6,551,340 3.3614 2.524 2.517 2.524 2.494 2.554 2,602,018 2.5178 -0.30%
2021-02-01 0 3.380 3.370 3.380 3.300 3.390 1,423,000 4,767,890 3.3506 2.532 2.524 2.532 2.472 2.539 1,899,780 2.5097 1.81%
2021-01-29 0 3.320 3.320 3.330 3.310 3.440 4,527,599 15,181,608 3.3531 2.487 2.487 2.494 2.479 2.577 6,044,583 2.5116 -2.64%
2021-01-28 0 3.410 3.400 3.410 3.380 3.440 2,526,000 8,583,990 3.3983 2.554 2.547 2.554 2.532 2.577 3,372,343 2.5454 -0.87%
2021-01-27 0 3.440 3.430 3.440 3.410 3.450 2,283,136 7,817,047 3.4238 2.577 2.569 2.577 2.554 2.584 3,048,107 2.5646 0.58%
2021-01-26 0 3.420 3.410 3.420 3.400 3.470 3,108,000 10,657,410 3.4290 2.562 2.554 2.562 2.547 2.599 4,149,344 2.5685 -1.44%
2021-01-25 0 3.470 3.470 3.480 3.470 3.520 2,740,832 9,545,520 3.4827 2.599 2.599 2.607 2.599 2.637 3,659,155 2.6087 -1.42%
2021-01-22 0 3.520 3.510 3.520 3.510 3.600 3,105,000 10,967,019 3.5321 2.637 2.629 2.637 2.629 2.697 4,145,339 2.6456 -2.22%
2021-01-21 0 3.600 3.600 3.610 3.550 3.620 3,592,000 12,843,160 3.5755 2.697 2.697 2.704 2.659 2.712 4,795,509 2.6782 0.56%
2021-01-20 0 3.580 3.570 3.580 3.550 3.630 3,966,263 14,241,427 3.5906 2.682 2.674 2.682 2.659 2.719 5,295,170 2.6895 -0.28%
2021-01-19 0 3.590 3.580 3.590 3.560 3.630 4,702,123 16,933,237 3.6012 2.689 2.682 2.689 2.667 2.719 6,277,582 2.6974 1.13%
2021-01-18 0 3.550 3.540 3.550 3.510 3.560 1,840,000 6,492,255 3.5284 2.659 2.652 2.659 2.629 2.667 2,456,497 2.6429 0.57%
2021-01-15 0 3.530 3.530 3.540 3.520 3.620 3,383,945 12,062,221 3.5645 2.644 2.644 2.652 2.637 2.712 4,517,745 2.6700 -1.40%
2021-01-14 0 3.580 3.570 3.580 3.550 3.710 3,558,000 12,774,895 3.5905 2.682 2.674 2.682 2.659 2.779 4,750,118 2.6894 -1.65%
2021-01-13 0 3.640 3.630 3.640 3.540 3.650 7,266,820 26,254,436 3.6129 2.726 2.719 2.726 2.652 2.734 9,701,588 2.7062 3.41%
2021-01-12 0 3.520 3.510 3.520 3.450 3.550 2,972,000 10,409,967 3.5027 2.637 2.629 2.637 2.584 2.659 3,967,777 2.6236 1.15%
2021-01-11 0 3.480 3.470 3.480 3.430 3.490 3,605,082 12,525,559 3.4744 2.607 2.599 2.607 2.569 2.614 4,812,974 2.6025 0.87%
2021-01-08 0 3.450 3.440 3.450 3.390 3.450 2,634,570 8,983,807 3.4100 2.584 2.577 2.584 2.539 2.584 3,517,290 2.5542 0.88%
2021-01-07 0 3.420 3.420 3.430 3.400 3.450 2,276,620 7,785,320 3.4197 2.562 2.562 2.569 2.547 2.584 3,039,408 2.5615 0.29%
2021-01-06 0 3.410 3.410 3.420 3.390 3.450 5,740,579 19,557,557 3.4069 2.554 2.554 2.562 2.539 2.584 7,663,976 2.5519 -1.16%
2021-01-05 0 3.450 3.440 3.450 3.430 3.470 2,290,500 7,906,615 3.4519 2.584 2.577 2.584 2.569 2.599 3,057,938 2.5856 0.00%
2021-01-04 0 3.450 3.440 3.450 3.420 3.520 3,806,518 13,125,725 3.4482 2.584 2.577 2.584 2.562 2.637 5,081,902 2.5828 -1.43%
2020-12-31 0 3.500 3.480 3.500 3.480 3.580 1,887,368 6,624,579 3.5100 2.622 2.607 2.622 2.607 2.682 2,519,736 2.6291 -1.13%
2020-12-30 0 3.540 3.530 3.540 3.460 3.570 3,358,127 11,844,087 3.5270 2.652 2.644 2.652 2.592 2.674 4,483,277 2.6418 1.72%
2020-12-29 0 3.480 3.470 3.480 3.440 3.490 1,033,331 3,584,418 3.4688 2.607 2.599 2.607 2.577 2.614 1,379,551 2.5982 0.58%
2020-12-28 0 3.460 3.450 3.460 3.440 3.520 3,112,352 10,784,916 3.4652 2.592 2.584 2.592 2.577 2.637 4,155,154 2.5956 0.58%
2020-12-24 0 3.440 3.430 3.440 3.390 3.450 1,275,000 4,365,185 3.4237 2.577 2.569 2.577 2.539 2.584 1,702,192 2.5644 1.18%
2020-12-23 0 3.400 3.390 3.400 3.390 3.450 2,517,891 8,561,042 3.4001 2.547 2.539 2.547 2.539 2.584 3,361,517 2.5468 -1.16%
2020-12-22 0 3.440 3.430 3.440 3.400 3.490 1,845,000 6,312,475 3.4214 2.577 2.569 2.577 2.547 2.614 2,463,172 2.5627 -0.29%
2020-12-21 0 3.450 3.440 3.450 3.390 3.460 2,964,000 10,177,560 3.4337 2.584 2.577 2.584 2.539 2.592 3,957,096 2.5720 2.07%
2020-12-18 0 3.380 3.380 3.390 3.380 3.520 9,921,247 34,027,508 3.4298 2.532 2.532 2.539 2.532 2.637 13,245,388 2.5690 -3.98%
2020-12-17 0 3.520 3.510 3.520 3.480 3.540 1,289,780 4,536,174 3.5170 2.637 2.629 2.637 2.607 2.652 1,721,924 2.6344 0.57%
2020-12-16 0 3.500 3.500 3.510 3.440 3.530 2,156,200 7,542,654 3.4981 2.622 2.622 2.629 2.577 2.644 2,878,641 2.6202 1.45%
2020-12-15 0 3.450 3.440 3.450 3.450 3.510 2,784,720 9,658,508 3.4684 2.584 2.577 2.584 2.584 2.629 3,717,748 2.5979 -0.86%
2020-12-14 0 3.480 3.480 3.500 3.470 3.550 2,893,120 10,116,445 3.4967 2.607 2.607 2.622 2.599 2.659 3,862,468 2.6192 -3.33%
2020-12-11 0 3.600 3.560 3.600 3.540 3.630 1,798,000 6,445,880 3.5850 2.697 2.667 2.697 2.652 2.719 2,400,425 2.6853 0.00%
2020-12-10 0 3.600 3.590 3.600 3.470 3.670 2,222,780 7,927,703 3.5666 2.697 2.689 2.697 2.599 2.749 2,967,528 2.6715 3.45%
2020-12-09 0 3.480 3.470 3.480 3.470 3.570 1,732,011 6,051,768 3.4941 2.607 2.599 2.607 2.599 2.674 2,312,326 2.6172 0.58%
2020-12-08 0 3.460 3.450 3.460 3.430 3.520 2,070,000 7,159,770 3.4588 2.592 2.584 2.592 2.569 2.637 2,763,559 2.5908 -0.57%
2020-12-07 0 3.480 3.480 3.490 3.460 3.540 1,895,163 6,618,333 3.4922 2.607 2.607 2.614 2.592 2.652 2,530,142 2.6158 -1.69%
2020-12-04 0 3.540 3.530 3.540 3.520 3.610 1,839,017 6,508,484 3.5391 2.652 2.644 2.652 2.637 2.704 2,455,185 2.6509 -0.84%
2020-12-03 0 3.570 3.570 3.590 3.570 3.630 2,571,963 9,228,119 3.5880 2.674 2.674 2.689 2.674 2.719 3,433,706 2.6875 -1.92%
2020-12-02 0 3.640 3.620 3.640 3.610 3.670 743,053 2,696,653 3.6292 2.726 2.712 2.726 2.704 2.749 992,015 2.7184 -0.55%
2020-12-01 0 3.660 3.640 3.660 3.560 3.670 2,517,259 9,152,809 3.6360 2.741 2.726 2.741 2.667 2.749 3,360,673 2.7235 3.10%
2020-11-30 0 3.550 3.550 3.570 3.540 3.630 3,316,501 11,840,068 3.5700 2.659 2.659 2.674 2.652 2.719 4,427,704 2.6741 -2.20%
2020-11-27 0 3.630 3.620 3.630 3.570 3.670 2,099,720 7,574,578 3.6074 2.719 2.712 2.719 2.674 2.749 2,803,237 2.7021 -0.55%
2020-11-26 0 3.650 3.640 3.650 3.620 3.690 2,620,704 9,572,061 3.6525 2.734 2.726 2.734 2.712 2.764 3,498,778 2.7358 0.00%
2020-11-25 0 3.650 3.640 3.650 3.650 3.700 2,214,157 8,117,888 3.6664 2.734 2.726 2.734 2.734 2.771 2,956,016 2.7462 0.00%
2020-11-24 0 3.650 3.630 3.650 3.600 3.680 3,528,000 12,876,970 3.6499 2.734 2.719 2.734 2.697 2.756 4,710,066 2.7339 1.67%
2020-11-23 0 3.590 3.580 3.600 3.570 3.670 2,466,420 8,871,114 3.5968 2.689 2.682 2.697 2.674 2.749 3,292,801 2.6941 0.56%
2020-11-20 0 3.570 3.570 3.580 3.560 3.660 3,497,793 12,539,134 3.5849 2.674 2.674 2.682 2.667 2.741 4,669,738 2.6852 -1.65%
2020-11-19 0 3.630 3.630 3.660 3.610 3.700 2,390,060 8,722,339 3.6494 2.719 2.719 2.741 2.704 2.771 3,190,856 2.7335 -2.42%
2020-11-18 0 3.720 3.710 3.720 3.670 3.720 2,373,000 8,776,630 3.6985 2.786 2.779 2.786 2.749 2.786 3,168,080 2.7703 0.81%
2020-11-17 0 3.690 3.680 3.690 3.640 3.730 1,490,647 5,491,584 3.6840 2.764 2.756 2.764 2.726 2.794 1,990,092 2.7595 -1.07%
2020-11-16 0 3.730 3.720 3.730 3.680 3.750 1,898,810 7,054,574 3.7153 2.794 2.786 2.794 2.756 2.809 2,535,011 2.7829 1.08%
2020-11-13 0 3.690 3.690 3.700 3.590 3.730 1,075,000 3,929,515 3.6554 2.764 2.764 2.771 2.689 2.794 1,435,182 2.7380 -0.81%
2020-11-12 0 3.720 3.720 3.730 3.660 3.790 2,781,000 10,315,566 3.7093 2.786 2.786 2.794 2.741 2.839 3,712,782 2.7784 -1.06%
2020-11-11 0 3.760 3.750 3.760 3.680 3.850 6,611,177 24,956,540 3.7749 2.816 2.809 2.816 2.756 2.884 8,826,270 2.8275 2.45%
2020-11-10 0 3.670 3.670 3.680 3.600 3.750 3,897,000 14,301,195 3.6698 2.749 2.749 2.756 2.697 2.809 5,202,700 2.7488 3.09%
2020-11-09 0 3.560 3.550 3.560 3.530 3.620 1,776,000 6,331,870 3.5652 2.667 2.659 2.667 2.644 2.712 2,371,054 2.6705 -1.11%
2020-11-06 0 3.600 3.590 3.600 3.520 3.610 1,458,275 5,210,794 3.5733 2.697 2.689 2.697 2.637 2.704 1,946,874 2.6765 1.98%
2020-11-05 0 3.530 3.520 3.530 3.460 3.540 1,934,298 6,760,889 3.4953 2.644 2.637 2.644 2.592 2.652 2,582,390 2.6181 2.02%
2020-11-04 0 3.460 3.460 3.470 3.460 3.520 804,062 2,798,958 3.4810 2.592 2.592 2.599 2.592 2.637 1,073,465 2.6074 -1.42%
2020-11-03 0 3.510 3.490 3.510 3.470 3.530 1,219,000 4,258,430 3.4934 2.629 2.614 2.629 2.599 2.644 1,627,429 2.6167 0.29%
2020-11-02 0 3.500 3.500 3.510 3.470 3.540 719,260 2,516,019 3.4981 2.622 2.622 2.629 2.599 2.652 960,250 2.6202 -0.28%
2020-10-30 0 3.510 3.500 3.520 3.430 3.560 2,918,426 10,154,671 3.4795 2.629 2.622 2.637 2.569 2.667 3,896,253 2.6063 -0.57%
2020-10-29 0 3.530 3.530 3.560 3.530 3.640 2,701,748 9,667,475 3.5782 2.644 2.644 2.667 2.644 2.726 3,606,976 2.6802 -2.22%
2020-10-28 0 3.610 3.610 3.620 3.560 3.940 9,260,914 34,751,375 3.7525 2.704 2.704 2.712 2.667 2.951 12,363,808 2.8107 -3.99%
2020-10-27 0 3.760 3.730 3.760 3.710 3.830 4,532,521 17,046,989 3.7610 2.816 2.794 2.816 2.779 2.869 6,051,154 2.8171 -0.53%
2020-10-23 0 3.780 3.770 3.780 3.640 3.780 3,404,000 12,659,705 3.7191 2.831 2.824 2.831 2.726 2.831 4,544,519 2.7857 2.44%
2020-10-22 0 3.690 3.680 3.690 3.580 3.770 2,627,728 9,696,388 3.6900 2.764 2.756 2.764 2.682 2.824 3,508,155 2.7640 2.22%
2020-10-21 0 3.610 3.600 3.610 3.540 3.660 1,922,000 6,922,920 3.6019 2.704 2.697 2.704 2.652 2.741 2,565,971 2.6980 1.69%
2020-10-20 0 3.550 3.530 3.550 3.490 3.560 1,430,276 5,046,058 3.5280 2.659 2.644 2.659 2.614 2.667 1,909,494 2.6426 0.28%
2020-10-19 0 3.540 3.540 3.550 3.460 3.580 2,491,028 8,779,693 3.5245 2.652 2.652 2.659 2.592 2.682 3,325,654 2.6400 2.31%
2020-10-16 0 3.460 3.440 3.460 3.340 3.460 912,296 3,116,886 3.4165 2.592 2.577 2.592 2.502 2.592 1,217,963 2.5591 2.67%
2020-10-15 0 3.370 3.370 3.400 3.340 3.490 816,000 2,766,490 3.3903 2.524 2.524 2.547 2.502 2.614 1,089,403 2.5395 -2.32%
2020-10-14 0 3.450 3.450 3.470 3.390 3.520 1,705,956 5,897,292 3.4569 2.584 2.584 2.599 2.539 2.637 2,277,541 2.5893 -0.29%
2020-10-12 0 3.460 3.450 3.460 3.460 3.540 1,168,002 4,070,331 3.4849 2.592 2.584 2.592 2.592 2.652 1,559,344 2.6103 -0.29%
2020-10-09 0 3.470 3.470 3.480 3.410 3.590 2,730,500 9,530,020 3.4902 2.599 2.599 2.607 2.554 2.689 3,645,361 2.6143 -4.14%
2020-10-08 0 3.620 3.610 3.620 3.270 3.650 9,283,442 32,263,969 3.4754 2.712 2.704 2.712 2.449 2.734 12,393,884 2.6032 11.04%
2020-10-07 0 3.260 3.260 3.270 3.260 3.330 2,747,000 9,027,690 3.2864 2.442 2.442 2.449 2.442 2.494 3,667,390 2.4616 -1.21%
2020-10-06 0 3.300 3.300 3.330 3.260 3.340 491,687 1,618,382 3.2915 2.472 2.472 2.494 2.442 2.502 656,428 2.4654 1.23%
2020-10-05 0 3.260 3.250 3.260 3.170 3.310 1,418,273 4,613,144 3.2526 2.442 2.434 2.442 2.374 2.479 1,893,469 2.4363 2.19%
2020-09-30 0 3.190 3.170 3.190 3.150 3.230 3,011,498 9,643,482 3.2022 2.389 2.374 2.389 2.359 2.419 4,020,509 2.3986 -0.93%
2020-09-29 0 3.220 3.220 3.270 3.220 3.280 531,636 1,721,836 3.2387 2.412 2.412 2.449 2.412 2.457 709,762 2.4259 -2.13%
2020-09-28 0 3.290 3.280 3.290 3.210 3.290 403,379 1,316,365 3.2633 2.464 2.457 2.464 2.404 2.464 538,532 2.4444 1.86%
2020-09-25 0 3.230 3.230 3.240 3.200 3.240 986,067 3,177,119 3.2220 2.419 2.419 2.427 2.397 2.427 1,316,451 2.4134 0.31%
2020-09-24 0 3.220 3.200 3.220 3.160 3.230 1,676,400 5,352,942 3.1931 2.412 2.397 2.412 2.367 2.419 2,238,082 2.3918 -0.31%
2020-09-23 0 3.230 3.230 3.250 3.210 3.270 1,183,710 3,837,240 3.2417 2.419 2.419 2.434 2.404 2.449 1,580,315 2.4281 -0.62%
2020-09-22 0 3.250 3.250 3.270 3.250 3.350 2,958,000 9,691,505 3.2764 2.434 2.434 2.449 2.434 2.509 3,949,086 2.4541 -2.40%
2020-09-21 0 3.330 3.320 3.330 3.320 3.380 1,044,000 3,481,870 3.3351 2.494 2.487 2.494 2.487 2.532 1,393,795 2.4981 -0.89%
2020-09-18 0 3.360 3.350 3.360 3.340 3.380 2,608,058 8,749,887 3.3549 2.517 2.509 2.517 2.502 2.532 3,481,895 2.5130 0.60%
2020-09-17 0 3.340 3.340 3.380 3.340 3.410 2,133,472 7,174,369 3.3628 2.502 2.502 2.532 2.502 2.554 2,848,298 2.5188 -0.89%
2020-09-16 0 3.370 3.360 3.370 3.360 3.410 1,312,003 4,443,974 3.3872 2.524 2.517 2.524 2.517 2.554 1,751,593 2.5371 -0.30%
2020-09-15 0 3.380 3.380 3.390 3.320 3.380 1,421,240 4,765,284 3.3529 2.532 2.532 2.539 2.487 2.532 1,897,430 2.5114 0.90%
2020-09-14 0 3.350 3.320 3.350 3.310 3.460 3,027,770 10,174,634 3.3604 2.509 2.487 2.509 2.479 2.592 4,042,233 2.5171 -2.05%
2020-09-11 0 3.420 3.390 3.420 3.390 3.480 871,000 2,967,190 3.4066 2.562 2.539 2.562 2.539 2.607 1,162,831 2.5517 0.59%
2020-09-10 0 3.400 3.390 3.400 3.390 3.420 772,000 2,624,985 3.4002 2.547 2.539 2.547 2.539 2.562 1,030,661 2.5469 0.29%
2020-09-09 0 3.390 3.380 3.390 3.350 3.400 1,155,705 3,919,492 3.3914 2.539 2.532 2.539 2.509 2.547 1,542,927 2.5403 -0.29%
2020-09-08 0 3.400 3.380 3.400 3.380 3.420 1,182,648 4,014,436 3.3944 2.547 2.532 2.547 2.532 2.562 1,578,897 2.5426 0.00%
2020-09-07 0 3.400 3.350 3.400 3.350 3.430 1,468,000 4,959,120 3.3781 2.547 2.509 2.547 2.509 2.569 1,959,857 2.5303 0.59%
2020-09-04 0 3.380 3.370 3.380 3.310 3.400 3,026,022 10,173,803 3.3621 2.532 2.524 2.532 2.479 2.547 4,039,899 2.5183 -0.88%
2020-09-03 0 3.410 3.400 3.420 3.340 3.480 1,747,478 5,974,970 3.4192 2.554 2.547 2.562 2.502 2.607 2,332,975 2.5611 -0.58%
2020-09-02 0 3.430 3.430 3.440 3.410 3.500 1,673,358 5,746,602 3.4342 2.569 2.569 2.577 2.554 2.622 2,234,021 2.5723 -2.00%
2020-09-01 0 3.500 3.500 3.510 3.500 3.540 664,680 2,331,678 3.5080 2.622 2.622 2.629 2.622 2.652 887,383 2.6276 -0.57%
2020-08-31 0 3.520 3.520 3.530 3.430 3.580 2,566,356 9,051,652 3.5270 2.637 2.637 2.644 2.569 2.682 3,426,221 2.6419 1.73%
2020-08-28 0 3.460 3.450 3.460 3.390 3.470 2,545,000 8,705,580 3.4207 2.592 2.584 2.592 2.539 2.599 3,397,709 2.5622 1.47%
2020-08-27 0 3.410 3.400 3.410 3.390 3.520 6,672,584 22,873,735 3.4280 2.554 2.547 2.554 2.539 2.637 8,908,251 2.5677 -3.40%
2020-08-26 0 3.530 3.500 3.530 3.500 3.570 3,673,077 12,948,608 3.5253 2.644 2.622 2.644 2.622 2.674 4,903,751 2.6406 -1.12%
2020-08-25 0 3.570 3.570 3.580 3.550 3.620 2,596,805 9,288,219 3.5768 2.674 2.674 2.682 2.659 2.712 3,466,872 2.6791 -0.56%
2020-08-24 0 3.590 3.590 3.600 3.580 3.660 3,623,000 13,102,490 3.6165 2.689 2.689 2.697 2.682 2.741 4,836,896 2.7089 0.00%
2020-08-21 0 3.590 3.590 3.600 3.590 3.630 3,357,000 12,083,481 3.5995 2.689 2.689 2.697 2.689 2.719 4,481,772 2.6961 -0.83%
2020-08-20 0 3.620 3.610 3.620 3.590 3.640 2,176,986 7,862,210 3.6115 2.712 2.704 2.712 2.689 2.726 2,906,391 2.7051 0.28%
2020-08-19 0 3.610 3.610 3.620 3.590 3.730 2,777,000 10,046,010 3.6176 2.704 2.704 2.712 2.689 2.794 3,707,441 2.7097 -1.63%
2020-08-18 0 3.670 3.660 3.670 3.640 3.680 2,777,000 10,157,270 3.6576 2.749 2.741 2.749 2.726 2.756 3,707,441 2.7397 -0.27%
2020-08-17 0 3.680 3.670 3.680 3.660 3.710 2,605,419 9,589,421 3.6806 2.756 2.749 2.756 2.741 2.779 3,478,372 2.7569 0.00%
2020-08-14 0 3.680 3.680 3.690 3.680 3.800 7,451,263 27,571,586 3.7003 2.756 2.756 2.764 2.756 2.846 9,947,829 2.7716 -4.42%
2020-08-13 0 3.850 3.840 3.850 3.740 3.860 3,715,454 14,158,713 3.8108 2.884 2.876 2.884 2.801 2.891 4,960,327 2.8544 2.39%
2020-08-12 0 3.760 3.750 3.760 3.680 3.760 1,788,534 6,647,559 3.7168 2.816 2.809 2.816 2.756 2.816 2,387,787 2.7840 1.35%
2020-08-11 0 3.710 3.710 3.730 3.710 3.780 959,882 3,580,934 3.7306 2.779 2.779 2.794 2.779 2.831 1,281,493 2.7943 -0.80%
2020-08-10 0 3.740 3.740 3.760 3.710 3.780 4,918,000 18,441,380 3.7498 2.801 2.801 2.816 2.779 2.831 6,565,789 2.8087 1.08%
2020-08-07 0 3.700 3.700 3.710 3.690 3.750 1,802,000 6,678,840 3.7063 2.771 2.771 2.779 2.764 2.809 2,405,765 2.7762 -0.80%
2020-08-06 0 3.730 3.730 3.750 3.710 3.840 1,476,000 5,536,985 3.7513 2.794 2.794 2.809 2.779 2.876 1,970,538 2.8099 -1.58%
2020-08-05 0 3.790 3.770 3.790 3.670 3.790 4,566,657 16,920,849 3.7053 2.839 2.824 2.839 2.749 2.839 6,096,728 2.7754 3.27%
2020-08-04 0 3.670 3.660 3.670 3.660 3.750 3,933,950 14,503,755 3.6868 2.749 2.741 2.749 2.741 2.809 5,252,031 2.7616 -1.08%
2020-08-03 0 3.710 3.680 3.720 3.670 3.750 2,879,391 10,674,161 3.7071 2.779 2.756 2.786 2.749 2.809 3,844,139 2.7767 -0.54%
2020-07-31 0 3.730 3.730 3.740 3.730 3.820 2,231,348 8,388,838 3.7595 2.794 2.794 2.801 2.794 2.861 2,978,967 2.8160 0.27%
2020-07-30 0 3.720 3.710 3.720 3.700 3.850 1,080,756 4,054,223 3.7513 2.786 2.779 2.786 2.771 2.884 1,442,866 2.8098 0.27%
2020-07-29 0 3.710 3.710 3.720 3.680 3.740 1,078,101 4,004,687 3.7146 2.779 2.779 2.786 2.756 2.801 1,439,322 2.7823 0.27%
2020-07-28 0 3.700 3.690 3.700 3.680 3.750 943,461 3,491,937 3.7012 2.771 2.764 2.771 2.756 2.809 1,259,570 2.7723 0.27%
2020-07-27 0 3.690 3.680 3.690 3.660 3.730 1,445,420 5,318,372 3.6795 2.764 2.756 2.764 2.741 2.794 1,929,712 2.7560 0.00%
2020-07-24 0 3.690 3.690 3.700 3.670 3.800 2,668,720 9,900,335 3.7098 2.764 2.764 2.771 2.749 2.846 3,562,882 2.7787 -2.89%
2020-07-23 0 3.800 3.740 3.800 3.720 3.800 2,735,000 10,217,310 3.7358 2.846 2.801 2.846 2.786 2.846 3,651,369 2.7982 1.06%
2020-07-22 0 3.760 3.760 3.770 3.760 3.820 1,883,992 7,139,674 3.7897 2.816 2.816 2.824 2.816 2.861 2,515,229 2.8386 -1.31%
2020-07-21 0 3.810 3.800 3.810 3.780 3.880 1,208,710 4,625,460 3.8268 2.854 2.846 2.854 2.831 2.906 1,613,692 2.8664 0.26%
2020-07-20 0 3.800 3.800 3.820 3.740 3.870 3,356,458 12,760,039 3.8016 2.846 2.846 2.861 2.801 2.899 4,481,048 2.8476 -1.04%
2020-07-17 0 3.840 3.810 3.840 3.640 3.840 1,752,995 6,657,305 3.7977 2.876 2.854 2.876 2.726 2.876 2,340,341 2.8446 2.40%
2020-07-16 0 3.750 3.750 3.760 3.740 3.880 3,214,786 12,186,628 3.7908 2.809 2.809 2.816 2.801 2.906 4,291,909 2.8394 -1.83%
2020-07-15 0 3.820 3.820 3.840 3.810 3.950 10,084,115 38,979,666 3.8655 2.861 2.861 2.876 2.854 2.959 13,462,825 2.8954 -1.55%
2020-07-14 0 3.880 3.880 3.900 3.850 3.950 4,579,742 17,804,474 3.8877 2.906 2.906 2.921 2.884 2.959 6,114,197 2.9120 -1.27%
2020-07-13 0 3.930 3.910 3.930 3.870 3.940 3,318,067 12,970,007 3.9089 2.944 2.929 2.944 2.899 2.951 4,429,794 2.9279 0.77%
2020-07-10 0 3.900 3.900 3.910 3.830 3.970 7,362,234 28,730,667 3.9024 2.921 2.921 2.929 2.869 2.974 9,828,970 2.9231 -0.76%
2020-07-09 0 3.930 3.930 3.940 3.780 3.980 6,328,483 24,733,579 3.9083 2.944 2.944 2.951 2.831 2.981 8,448,858 2.9274 2.08%
2020-07-08 0 3.850 3.830 3.860 3.720 3.880 4,931,763 18,790,467 3.8101 2.884 2.869 2.891 2.786 2.906 6,584,164 2.8539 -0.52%
2020-07-07 0 3.870 3.850 3.870 3.810 3.930 9,536,711 36,936,010 3.8730 2.899 2.884 2.899 2.854 2.944 12,732,012 2.9010 -0.26%
2020-07-06 0 3.880 3.860 3.880 3.660 3.880 7,720,000 29,312,730 3.7970 2.906 2.891 2.906 2.741 2.906 10,306,607 2.8441 6.59%
2020-07-03 0 3.640 3.630 3.640 3.550 3.670 8,111,141 29,084,085 3.5857 2.726 2.719 2.726 2.659 2.749 10,828,801 2.6858 1.11%
2020-07-02 0 3.600 3.590 3.600 3.470 3.610 4,440,562 15,758,044 3.5487 2.697 2.689 2.697 2.599 2.704 5,928,384 2.6581 2.86%
2020-06-30 0 3.500 3.490 3.500 3.490 3.540 4,448,259 15,628,459 3.5134 2.622 2.614 2.622 2.614 2.652 5,938,660 2.6316 -0.28%
2020-06-29 0 3.510 3.500 3.510 3.480 3.610 6,176,593 21,871,736 3.5411 2.629 2.622 2.629 2.607 2.704 8,246,077 2.6524 -2.23%
2020-06-26 0 3.590 3.580 3.590 3.520 3.630 4,564,052 16,370,110 3.5867 2.689 2.682 2.689 2.637 2.719 6,093,250 2.6866 -0.55%
2020-06-24 0 3.610 3.610 3.620 3.600 3.750 9,657,000 35,288,791 3.6542 2.704 2.704 2.712 2.697 2.809 12,892,604 2.7371 -4.24%
2020-06-23 0 3.770 3.770 3.780 3.720 3.840 2,554,398 9,643,858 3.7754 2.824 2.824 2.831 2.786 2.876 3,410,256 2.8279 -0.79%
2020-06-22 0 3.800 3.770 3.800 3.630 3.800 7,943,000 29,524,940 3.7171 2.846 2.824 2.846 2.719 2.846 10,604,324 2.7842 3.54%
2020-06-19 0 3.670 3.670 3.680 3.660 3.790 10,961,723 40,522,707 3.6967 2.749 2.749 2.756 2.741 2.839 14,634,478 2.7690 -1.61%
2020-06-18 0 3.730 3.730 3.740 3.730 3.830 4,229,232 15,975,415 3.7774 2.794 2.794 2.801 2.794 2.869 5,646,248 2.8294 -2.86%
2020-06-17 0 3.840 3.840 3.850 3.810 3.930 4,246,000 16,385,650 3.8591 2.876 2.876 2.884 2.854 2.944 5,668,634 2.8906 0.79%
2020-06-16 0 3.810 3.810 3.820 3.800 3.920 3,142,587 12,127,745 3.8592 2.854 2.854 2.861 2.846 2.936 4,195,519 2.8906 0.26%
2020-06-15 0 3.800 3.800 3.830 3.740 3.880 2,813,000 10,744,295 3.8195 2.846 2.846 2.869 2.801 2.906 3,755,503 2.8609 -1.81%
2020-06-12 0 3.870 3.870 3.880 3.850 3.890 2,639,000 10,184,680 3.8593 2.899 2.899 2.906 2.884 2.914 3,523,204 2.8907 0.00%
2020-06-11 0 3.870 3.860 3.870 3.850 3.950 4,091,818 15,902,457 3.8864 2.899 2.891 2.899 2.884 2.959 5,462,793 2.9110 -2.03%
2020-06-10 0 3.950 3.950 3.960 3.910 4.020 3,775,300 15,013,787 3.9768 2.959 2.959 2.966 2.929 3.011 5,040,224 2.9788 -1.00%
2020-06-09 0 3.990 3.990 4.000 3.840 4.080 8,580,000 34,185,549 3.9843 2.989 2.989 2.996 2.876 3.056 11,454,752 2.9844 4.45%
2020-06-08 0 3.820 3.810 3.820 3.720 3.830 8,307,000 31,371,777 3.7765 2.861 2.854 2.861 2.786 2.869 11,090,283 2.8288 1.60%
2020-06-05 0 3.760 3.760 3.770 3.650 3.790 4,446,548 16,598,505 3.7329 2.816 2.816 2.824 2.734 2.839 5,936,376 2.7961 1.62%
2020-06-04 0 3.700 3.700 3.710 3.700 3.830 4,442,900 16,593,444 3.7348 2.771 2.771 2.779 2.771 2.869 5,931,506 2.7975 -1.86%
2020-06-03 0 3.770 3.760 3.770 3.730 3.840 3,707,000 13,999,065 3.7764 2.824 2.816 2.824 2.794 2.876 4,949,040 2.8286 0.80%
2020-06-02 0 3.740 3.730 3.740 3.730 3.930 5,888,770 22,428,549 3.8087 2.801 2.794 2.801 2.794 2.944 7,861,818 2.8528 -1.58%
2020-06-01 0 3.800 3.800 3.820 3.580 3.830 11,939,287 43,612,257 3.6528 2.846 2.846 2.861 2.682 2.869 15,939,577 2.7361 6.44%
2020-05-29 0 3.570 3.570 3.580 3.460 3.640 80,705,755 288,155,962 3.5705 2.674 2.674 2.682 2.592 2.726 107,746,436 2.6744 2.00%
2020-05-28 0 3.500 3.500 3.510 3.490 3.670 14,587,624 51,698,920 3.5440 2.622 2.622 2.629 2.614 2.749 19,475,247 2.6546 -4.37%
2020-05-27 0 3.660 3.650 3.660 3.620 3.750 6,990,050 25,576,296 3.6590 2.741 2.734 2.741 2.712 2.809 9,332,085 2.7407 -1.88%
2020-05-26 0 3.730 3.720 3.730 3.720 3.830 6,208,000 23,267,960 3.7481 2.794 2.786 2.794 2.786 2.869 8,288,007 2.8074 -0.80%
2020-05-25 0 3.760 3.720 3.760 3.550 3.850 10,219,000 37,912,615 3.7100 2.816 2.786 2.816 2.659 2.884 13,642,904 2.7789 4.16%
2020-05-22 0 3.760 3.760 3.770 3.710 3.980 12,535,000 47,538,819 3.7925 2.704 2.704 2.711 2.668 2.862 17,430,241 2.7274 -6.93%
2020-05-21 0 4.040 4.020 4.040 3.980 4.130 6,407,000 25,787,054 4.0248 2.905 2.891 2.905 2.862 2.970 8,909,099 2.8945 0.00%
2020-05-20 0 4.040 4.030 4.040 4.000 4.160 8,282,001 33,536,032 4.0493 2.905 2.898 2.905 2.877 2.992 11,516,336 2.9120 -1.94%
2020-05-19 0 4.120 4.120 4.150 4.090 4.230 13,215,238 54,928,233 4.1564 2.963 2.963 2.984 2.941 3.042 18,376,129 2.9891 1.48%
2020-05-18 0 4.060 4.050 4.060 3.640 4.260 20,654,806 81,845,492 3.9625 2.920 2.913 2.920 2.618 3.064 28,721,041 2.8497 10.93%
2020-05-15 0 3.660 3.650 3.660 3.590 3.680 6,496,366 23,580,406 3.6298 2.632 2.625 2.632 2.582 2.646 9,033,365 2.6104 -0.81%
2020-05-14 0 3.690 3.680 3.690 3.650 3.750 4,373,000 16,153,695 3.6940 2.654 2.646 2.654 2.625 2.697 6,080,769 2.6565 -2.38%
2020-05-13 0 3.780 3.780 3.790 3.610 3.820 7,564,493 28,387,385 3.7527 2.718 2.718 2.726 2.596 2.747 10,518,623 2.6988 2.16%
2020-05-12 0 3.700 3.700 3.720 3.570 3.770 6,991,692 25,596,246 3.6610 2.661 2.661 2.675 2.567 2.711 9,722,128 2.6328 4.52%
2020-05-11 0 3.540 3.540 3.550 3.530 3.650 9,768,048 35,001,762 3.5833 2.546 2.546 2.553 2.539 2.625 13,582,723 2.5769 -1.12%
2020-05-08 0 3.580 3.570 3.580 3.540 3.700 8,311,649 29,732,543 3.5772 2.575 2.567 2.575 2.546 2.661 11,557,562 2.5726 -1.10%
2020-05-07 0 3.620 3.610 3.620 3.620 3.750 4,016,836 14,689,413 3.6570 2.603 2.596 2.603 2.603 2.697 5,585,514 2.6299 -3.21%
2020-05-06 0 3.740 3.740 3.750 3.650 3.820 4,334,157 16,256,047 3.7507 2.690 2.690 2.697 2.625 2.747 6,026,757 2.6973 2.19%
2020-05-05 0 3.660 3.650 3.660 3.560 3.690 5,793,524 21,026,841 3.6294 2.632 2.625 2.632 2.560 2.654 8,056,045 2.6101 0.55%
2020-05-04 0 3.640 3.630 3.640 3.630 3.790 4,822,359 17,814,531 3.6942 2.618 2.611 2.618 2.611 2.726 6,705,615 2.6567 -5.45%
2020-04-29 0 3.850 3.840 3.850 3.630 3.870 5,509,342 20,692,124 3.7558 2.769 2.762 2.769 2.611 2.783 7,660,882 2.7010 4.90%
2020-04-28 0 3.670 3.660 3.670 3.590 3.730 3,166,019 11,526,837 3.6408 2.639 2.632 2.639 2.582 2.682 4,402,431 2.6183 -1.08%
2020-04-27 0 3.710 3.710 3.720 3.600 3.730 3,693,000 13,624,320 3.6892 2.668 2.668 2.675 2.589 2.682 5,135,212 2.6531 3.06%
2020-04-24 0 3.600 3.590 3.600 3.570 3.700 4,834,000 17,442,300 3.6083 2.589 2.582 2.589 2.567 2.661 6,721,802 2.5949 -1.91%
2020-04-23 0 3.670 3.670 3.680 3.560 3.720 4,974,399 18,187,232 3.6562 2.639 2.639 2.646 2.560 2.675 6,917,030 2.6293 2.51%
2020-04-22 0 3.580 3.570 3.580 3.400 3.580 4,836,885 16,945,020 3.5033 2.575 2.567 2.575 2.445 2.575 6,725,813 2.5194 4.99%
2020-04-21 0 3.410 3.410 3.420 3.400 3.550 6,140,732 21,124,838 3.4401 2.452 2.452 2.460 2.445 2.553 8,538,846 2.4740 -3.40%
2020-04-20 0 3.530 3.520 3.530 3.510 3.600 6,011,000 21,241,880 3.5338 2.539 2.531 2.539 2.524 2.589 8,358,451 2.5414 -1.40%
2020-04-17 0 3.580 3.580 3.590 3.540 3.630 7,249,000 26,028,780 3.5907 2.575 2.575 2.582 2.546 2.611 10,079,922 2.5822 1.42%
2020-04-16 0 3.530 3.520 3.530 3.500 3.630 5,352,114 18,883,204 3.5282 2.539 2.531 2.539 2.517 2.611 7,442,253 2.5373 -2.49%
2020-04-15 0 3.620 3.620 3.640 3.620 3.730 4,346,000 15,856,070 3.6484 2.603 2.603 2.618 2.603 2.682 6,043,225 2.6238 -2.69%
2020-04-14 0 3.720 3.710 3.720 3.710 3.920 4,583,500 17,277,675 3.7695 2.675 2.668 2.675 2.668 2.819 6,373,475 2.7109 -2.87%
2020-04-09 0 3.830 3.820 3.830 3.760 3.890 2,049,188 7,795,963 3.8044 2.754 2.747 2.754 2.704 2.798 2,849,449 2.7360 1.32%
2020-04-08 0 3.780 3.770 3.780 3.700 3.810 2,011,051 7,560,787 3.7596 2.718 2.711 2.718 2.661 2.740 2,796,418 2.7037 -0.53%
2020-04-07 0 3.800 3.780 3.800 3.690 3.800 4,625,325 17,314,100 3.7433 2.733 2.718 2.733 2.654 2.733 6,431,634 2.6920 2.98%
2020-04-06 0 3.690 3.680 3.690 3.530 3.700 2,881,000 10,421,760 3.6174 2.654 2.646 2.654 2.539 2.661 4,006,105 2.6015 1.10%
2020-04-03 0 3.650 3.630 3.650 3.600 3.740 2,703,546 9,820,522 3.6325 2.625 2.611 2.625 2.589 2.690 3,759,350 2.6123 -0.82%
2020-04-02 0 3.680 3.670 3.680 3.560 3.890 2,435,480 8,899,445 3.6541 2.646 2.639 2.646 2.560 2.798 3,386,598 2.6278 -1.08%
2020-04-01 0 3.720 3.710 3.720 3.710 3.900 2,090,925 7,960,176 3.8070 2.675 2.668 2.675 2.668 2.805 2,907,485 2.7378 -3.12%
2020-03-31 0 3.840 3.830 3.840 3.680 3.870 3,668,502 13,843,079 3.7735 2.762 2.754 2.762 2.646 2.783 5,101,147 2.7137 1.32%
2020-03-30 0 3.790 3.750 3.790 3.750 3.920 2,091,472 7,929,691 3.7914 2.726 2.697 2.726 2.697 2.819 2,908,246 2.7266 -3.81%
2020-03-27 0 3.940 3.940 3.950 3.830 3.950 2,310,000 9,027,260 3.9079 2.833 2.833 2.841 2.754 2.841 3,212,115 2.8104 3.41%
2020-03-26 0 3.810 3.800 3.810 3.750 3.880 3,002,290 11,391,837 3.7944 2.740 2.733 2.740 2.697 2.790 4,174,762 2.7287 -0.26%
2020-03-25 0 3.820 3.810 3.820 3.700 3.910 3,886,529 14,756,033 3.7967 2.747 2.740 2.747 2.661 2.812 5,404,319 2.7304 6.11%
2020-03-24 0 3.600 3.600 3.610 3.450 3.640 4,897,848 17,360,650 3.5445 2.589 2.589 2.596 2.481 2.618 6,810,584 2.5491 4.96%
2020-03-23 0 3.430 3.430 3.460 3.230 3.490 10,154,022 34,031,746 3.3516 2.467 2.467 2.488 2.323 2.510 14,119,430 2.4103 3.31%
2020-03-20 0 3.320 3.310 3.320 3.320 3.480 8,287,657 27,885,610 3.3647 2.388 2.380 2.388 2.388 2.503 11,524,201 2.4197 0.91%
2020-03-19 0 3.290 3.250 3.290 3.120 3.590 9,814,108 32,060,311 3.2668 2.366 2.337 2.366 2.244 2.582 13,646,770 2.3493 -7.06%
2020-03-18 0 3.540 3.540 3.550 3.540 3.860 3,902,509 14,416,082 3.6941 2.546 2.546 2.553 2.546 2.776 5,426,539 2.6566 -4.07%
2020-03-17 0 3.690 3.690 3.710 3.660 3.860 3,749,855 13,912,377 3.7101 2.654 2.654 2.668 2.632 2.776 5,214,270 2.6681 -0.27%
2020-03-16 0 3.700 3.700 3.810 3.700 4.010 4,390,000 16,588,890 3.7788 2.661 2.661 2.740 2.661 2.884 6,104,408 2.7175 -7.50%
2020-03-13 0 4.000 4.000 4.010 3.880 4.220 3,443,852 13,623,647 3.9559 2.877 2.877 2.884 2.790 3.035 4,788,765 2.8449 -3.38%
2020-03-12 0 4.140 4.140 4.150 3.950 4.270 3,336,363 13,777,664 4.1295 2.977 2.977 2.984 2.841 3.071 4,639,299 2.9698 -3.72%
2020-03-11 0 4.300 4.290 4.300 4.270 4.390 3,335,150 14,368,246 4.3081 3.092 3.085 3.092 3.071 3.157 4,637,612 3.0982 0.00%
2020-03-10 0 4.300 4.300 4.310 4.250 4.390 4,436,315 19,112,937 4.3083 3.092 3.092 3.100 3.056 3.157 6,168,810 3.0983 -0.69%
2020-03-09 0 4.330 4.320 4.330 4.270 4.480 2,436,002 10,555,936 4.3333 3.114 3.107 3.114 3.071 3.222 3,387,324 3.1163 -3.78%
2020-03-06 0 4.500 4.490 4.500 4.450 4.700 2,001,860 9,046,033 4.5188 3.236 3.229 3.236 3.200 3.380 2,783,638 3.2497 -3.02%
2020-03-05 0 4.640 4.630 4.640 4.590 4.720 2,673,000 12,391,847 4.6359 3.337 3.330 3.337 3.301 3.394 3,716,875 3.3339 0.65%
2020-03-04 0 4.610 4.600 4.610 4.530 4.680 1,531,054 7,039,041 4.5975 3.315 3.308 3.315 3.258 3.366 2,128,970 3.3063 1.54%
2020-03-03 0 4.540 4.540 4.560 4.520 4.600 2,257,245 10,289,869 4.5586 3.265 3.265 3.279 3.251 3.308 3,138,757 3.2783 0.67%
2020-03-02 0 4.510 4.510 4.540 4.470 4.570 2,016,217 9,131,923 4.5292 3.243 3.243 3.265 3.215 3.287 2,803,602 3.2572 -0.22%
2020-02-28 0 4.520 4.510 4.520 4.430 4.530 3,224,285 14,486,538 4.4929 3.251 3.243 3.251 3.186 3.258 4,483,452 3.2311 -0.66%
2020-02-27 0 4.550 4.540 4.550 4.490 4.560 3,840,872 17,355,334 4.5186 3.272 3.265 3.272 3.229 3.279 5,340,832 3.2496 0.22%
2020-02-26 0 4.540 4.540 4.550 4.530 4.680 2,664,000 12,180,990 4.5724 3.265 3.265 3.272 3.258 3.366 3,704,361 3.2883 -2.78%
2020-02-25 0 4.670 4.660 4.670 4.640 4.790 2,729,308 12,793,642 4.6875 3.358 3.351 3.358 3.337 3.445 3,795,173 3.3710 -2.30%
2020-02-24 0 4.780 4.780 4.800 4.780 4.890 2,059,042 9,996,216 4.8548 3.438 3.438 3.452 3.438 3.517 2,863,151 3.4913 -2.45%
2020-02-21 0 4.900 4.900 4.910 4.900 4.950 854,688 4,213,465 4.9298 3.524 3.524 3.531 3.524 3.560 1,188,466 3.5453 -1.41%
2020-02-20 0 4.970 4.960 4.970 4.910 5.030 2,133,611 10,595,240 4.9659 3.574 3.567 3.574 3.531 3.617 2,966,841 3.5712 0.00%
2020-02-19 0 4.970 4.960 4.970 4.930 4.970 797,531 3,948,724 4.9512 3.574 3.567 3.574 3.545 3.574 1,108,987 3.5607 -0.20%
2020-02-18 0 4.980 4.970 4.980 4.960 5.010 804,118 4,004,493 4.9800 3.581 3.574 3.581 3.567 3.603 1,118,147 3.5814 0.00%
2020-02-17 0 4.980 4.980 4.990 4.960 5.040 1,238,468 6,188,471 4.9969 3.581 3.581 3.589 3.567 3.625 1,722,122 3.5935 -1.39%
2020-02-14 0 5.050 5.050 5.060 5.020 5.120 834,844 4,221,184 5.0563 3.632 3.632 3.639 3.610 3.682 1,160,872 3.6362 -0.79%
2020-02-13 0 5.090 5.070 5.090 5.000 5.150 1,011,726 5,147,733 5.0881 3.660 3.646 3.660 3.596 3.704 1,406,831 3.6591 0.79%
2020-02-12 0 5.050 5.040 5.050 4.930 5.120 1,675,317 8,443,749 5.0401 3.632 3.625 3.632 3.545 3.682 2,329,572 3.6246 -1.37%
2020-02-11 0 5.120 5.110 5.120 5.100 5.220 1,052,000 5,395,145 5.1285 3.682 3.675 3.682 3.668 3.754 1,462,833 3.6881 -2.10%
2020-02-10 0 5.230 5.230 5.240 5.000 5.230 1,737,815 8,964,833 5.1587 3.761 3.761 3.768 3.596 3.761 2,416,477 3.7099 2.95%
2020-02-07 0 5.080 5.050 5.080 4.960 5.090 1,212,775 6,100,339 5.0301 3.653 3.632 3.653 3.567 3.660 1,686,395 3.6174 0.00%
2020-02-06 0 5.080 5.040 5.080 4.890 5.080 1,396,850 7,005,164 5.0150 3.653 3.625 3.653 3.517 3.653 1,942,356 3.6065 4.74%
2020-02-05 0 4.850 4.810 4.850 4.790 4.940 1,797,606 8,690,783 4.8346 3.488 3.459 3.488 3.445 3.553 2,499,618 3.4768 0.83%
2020-02-04 0 4.810 4.810 4.830 4.810 4.950 1,207,000 5,858,533 4.8538 3.459 3.459 3.474 3.459 3.560 1,678,365 3.4906 -0.62%
2020-02-03 0 4.840 4.840 4.870 4.800 4.940 1,205,001 5,849,421 4.8543 3.481 3.481 3.502 3.452 3.553 1,675,585 3.4910 0.21%
2020-01-31 0 4.830 4.830 4.850 4.770 5.200 3,117,999 15,134,495 4.8539 3.474 3.474 3.488 3.430 3.740 4,335,658 3.4907 -3.40%
2020-01-30 0 5.000 5.000 5.010 4.950 5.100 2,323,876 11,620,326 5.0004 3.596 3.596 3.603 3.560 3.668 3,231,410 3.5961 -1.19%
2020-01-29 0 5.060 5.060 5.070 5.050 5.180 2,256,017 11,470,655 5.0845 3.639 3.639 3.646 3.632 3.725 3,137,050 3.6565 -4.17%
2020-01-24 0 5.280 5.270 5.280 5.230 5.340 300,452 1,584,822 5.2748 3.797 3.790 3.797 3.761 3.840 417,786 3.7934 -0.19%
2020-01-23 0 5.290 5.260 5.290 5.240 5.390 1,839,552 9,742,040 5.2959 3.804 3.783 3.804 3.768 3.876 2,557,945 3.8085 -0.94%
2020-01-22 0 5.340 5.310 5.340 5.220 5.390 1,420,766 7,493,569 5.2743 3.840 3.819 3.840 3.754 3.876 1,975,612 3.7930 1.52%
2020-01-21 0 5.260 5.250 5.260 5.240 5.440 1,642,047 8,706,953 5.3025 3.783 3.776 3.783 3.768 3.912 2,283,309 3.8133 -2.77%
2020-01-20 0 5.410 5.400 5.410 5.400 5.510 2,106,433 11,467,667 5.4441 3.891 3.883 3.891 3.883 3.963 2,929,049 3.9151 -1.10%
2020-01-17 0 5.470 5.460 5.470 5.410 5.490 1,264,432 6,887,717 5.4473 3.934 3.927 3.934 3.891 3.948 1,758,225 3.9174 -0.18%
2020-01-16 0 5.480 5.480 5.490 5.420 5.580 1,787,146 9,788,109 5.4769 3.941 3.941 3.948 3.898 4.013 2,485,073 3.9388 -0.36%
2020-01-15 0 5.500 5.490 5.500 5.470 5.580 1,504,349 8,299,489 5.5170 3.955 3.948 3.955 3.934 4.013 2,091,836 3.9676 -0.72%
2020-01-14 0 5.540 5.530 5.540 5.460 5.540 4,125,876 22,670,396 5.4947 3.984 3.977 3.984 3.927 3.984 5,737,137 3.9515 0.91%
2020-01-13 0 5.490 5.460 5.490 5.400 5.510 3,637,073 19,742,752 5.4282 3.948 3.927 3.948 3.883 3.963 5,057,444 3.9037 1.10%
2020-01-10 0 5.430 5.410 5.430 5.380 5.490 356,000 1,928,960 5.4184 3.905 3.891 3.905 3.869 3.948 495,027 3.8967 0.37%
2020-01-09 0 5.410 5.400 5.420 5.340 5.500 916,664 4,945,644 5.3953 3.891 3.883 3.898 3.840 3.955 1,274,645 3.8800 0.56%
2020-01-08 0 5.380 5.370 5.380 5.330 5.400 522,531 2,806,287 5.3706 3.869 3.862 3.869 3.833 3.883 726,593 3.8623 -0.55%
2020-01-07 0 5.410 5.400 5.410 5.350 5.490 838,000 4,535,644 5.4125 3.891 3.883 3.891 3.847 3.948 1,165,261 3.8924 0.93%
2020-01-06 0 5.360 5.360 5.370 5.330 5.440 867,178 4,662,411 5.3765 3.855 3.855 3.862 3.833 3.912 1,205,833 3.8665 -1.29%
2020-01-03 0 5.430 5.420 5.430 5.380 5.500 937,350 5,099,673 5.4405 3.905 3.898 3.905 3.869 3.955 1,303,409 3.9126 -0.18%
2020-01-02 0 5.440 5.430 5.440 5.310 5.460 1,611,901 8,658,103 5.3714 3.912 3.905 3.912 3.819 3.927 2,241,390 3.8628 0.74%
2019-12-31 0 5.400 5.400 5.410 5.350 5.430 354,205 1,909,319 5.3904 3.883 3.883 3.891 3.847 3.905 492,531 3.8765 -0.92%
2019-12-30 0 5.450 5.430 5.450 5.400 5.490 734,842 4,004,949 5.4501 3.919 3.905 3.919 3.883 3.948 1,021,817 3.9194 0.37%
2019-12-27 0 5.430 5.410 5.430 5.330 5.430 1,464,249 7,880,194 5.3817 3.905 3.891 3.905 3.833 3.905 2,036,076 3.8703 1.12%
2019-12-24 0 5.370 5.370 5.380 5.330 5.410 520,592 2,794,698 5.3683 3.862 3.862 3.869 3.833 3.891 723,897 3.8606 0.00%
2019-12-23 0 5.370 5.370 5.380 5.350 5.540 3,175,084 17,124,586 5.3934 3.862 3.862 3.869 3.847 3.984 4,415,036 3.8787 -3.24%
2019-12-20 0 5.550 5.540 5.550 5.460 5.690 3,898,314 21,592,594 5.5390 3.991 3.984 3.991 3.927 4.092 5,420,706 3.9834 -2.63%
2019-12-19 0 5.700 5.670 5.700 5.540 5.750 1,545,128 8,713,225 5.6392 4.099 4.078 4.099 3.984 4.135 2,148,540 4.0554 -0.35%
2019-12-18 0 5.720 5.710 5.720 5.570 5.780 1,304,859 7,422,199 5.6881 4.114 4.106 4.114 4.006 4.157 1,814,440 4.0906 -1.04%
2019-12-17 0 5.780 5.760 5.780 5.610 5.780 1,985,000 11,366,820 5.7264 4.157 4.142 4.157 4.034 4.157 2,760,194 4.1181 0.70%
2019-12-16 0 5.740 5.730 5.740 5.500 5.770 1,784,525 10,099,586 5.6595 4.128 4.121 4.128 3.955 4.150 2,481,428 4.0701 1.59%
2019-12-13 0 5.650 5.640 5.650 5.530 5.660 3,098,000 17,393,275 5.6144 4.063 4.056 4.063 3.977 4.070 4,307,849 4.0376 2.73%
2019-12-12 0 5.500 5.500 5.510 5.260 5.580 5,927,266 32,403,240 5.4668 3.955 3.955 3.963 3.783 4.013 8,242,016 3.9315 5.77%
2019-12-11 0 5.200 5.180 5.200 5.150 5.250 1,537,276 7,969,244 5.1840 3.740 3.725 3.740 3.704 3.776 2,137,622 3.7281 0.78%
2019-12-10 0 5.160 5.160 5.180 5.160 5.210 480,859 2,487,303 5.1726 3.711 3.711 3.725 3.711 3.747 668,647 3.7199 -0.19%
2019-12-09 0 5.170 5.170 5.180 5.170 5.230 930,105 4,829,460 5.1924 3.718 3.718 3.725 3.718 3.761 1,293,335 3.7341 -1.15%
2019-12-06 0 5.230 5.220 5.230 5.210 5.310 1,309,663 6,865,520 5.2422 3.761 3.754 3.761 3.747 3.819 1,821,120 3.7699 0.77%
2019-12-05 0 5.190 5.170 5.190 5.130 5.330 1,185,971 6,170,527 5.2029 3.732 3.718 3.732 3.689 3.833 1,649,123 3.7417 -0.95%
2019-12-04 0 5.240 5.200 5.240 5.160 5.330 1,725,736 9,000,767 5.2156 3.768 3.740 3.768 3.711 3.833 2,399,680 3.7508 -0.95%
2019-12-03 0 5.290 5.280 5.290 5.200 5.310 1,798,972 9,422,547 5.2377 3.804 3.797 3.804 3.740 3.819 2,501,517 3.7667 -1.12%
2019-12-02 0 5.350 5.340 5.350 5.250 5.560 3,095,958 16,578,024 5.3547 3.847 3.840 3.847 3.776 3.998 4,305,009 3.8509 -3.25%
2019-11-29 0 5.530 5.520 5.530 5.420 5.590 1,119,897 6,163,440 5.5036 3.977 3.970 3.977 3.898 4.020 1,557,246 3.9579 1.10%
2019-11-28 0 5.470 5.470 5.490 5.440 5.490 95,571 523,174 5.4742 3.934 3.934 3.948 3.912 3.948 132,894 3.9368 0.18%
2019-11-27 0 5.460 5.460 5.520 5.450 5.530 307,492 1,689,186 5.4934 3.927 3.927 3.970 3.919 3.977 427,576 3.9506 -0.55%
2019-11-26 0 5.490 5.470 5.490 5.450 5.530 2,270,262 12,458,442 5.4877 3.948 3.934 3.948 3.919 3.977 3,156,858 3.9465 0.55%
2019-11-25 0 5.460 5.450 5.460 5.360 5.480 991,000 5,402,190 5.4513 3.927 3.919 3.927 3.855 3.941 1,378,011 3.9203 1.87%
2019-11-22 0 5.360 5.360 5.370 5.350 5.480 1,590,058 8,567,247 5.3880 3.855 3.855 3.862 3.847 3.941 2,211,017 3.8748 -1.83%
2019-11-21 0 5.460 5.460 5.470 5.390 5.550 901,321 4,913,500 5.4514 3.927 3.927 3.934 3.876 3.991 1,253,310 3.9204 -1.62%
2019-11-20 0 5.550 5.530 5.550 5.510 5.560 705,335 3,898,481 5.5271 3.991 3.977 3.991 3.963 3.998 980,787 3.9749 -0.18%
2019-11-19 0 5.560 5.540 5.560 5.490 5.650 933,070 5,159,736 5.5298 3.998 3.984 3.998 3.948 4.063 1,297,458 3.9768 0.18%
2019-11-18 0 5.550 5.530 5.550 5.510 5.620 567,377 3,141,515 5.5369 3.991 3.977 3.991 3.963 4.042 788,952 3.9819 0.54%
2019-11-15 0 5.520 5.510 5.520 5.510 5.570 997,600 5,528,250 5.5415 3.970 3.963 3.970 3.963 4.006 1,387,189 3.9852 -0.90%
2019-11-14 0 5.570 5.550 5.570 5.510 5.700 616,685 3,461,595 5.6132 4.006 3.991 4.006 3.963 4.099 857,516 4.0368 -2.28%
2019-11-13 0 5.700 5.640 5.700 5.620 5.700 1,218,868 6,917,181 5.6751 4.099 4.056 4.099 4.042 4.099 1,694,867 4.0813 -0.87%
2019-11-12 0 5.750 5.730 5.750 5.700 5.900 1,569,920 8,986,879 5.7244 4.135 4.121 4.135 4.099 4.243 2,183,014 4.1167 1.41%
2019-11-11 0 5.670 5.660 5.670 5.630 5.720 1,703,000 9,682,387 5.6855 4.078 4.070 4.078 4.049 4.114 2,368,065 4.0887 -1.22%
2019-11-08 0 5.740 5.740 5.750 5.710 5.880 2,126,000 12,297,134 5.7842 4.128 4.128 4.135 4.106 4.229 2,956,258 4.1597 -1.54%
2019-11-07 0 5.830 5.820 5.830 5.780 5.920 1,708,370 9,974,985 5.8389 4.193 4.185 4.193 4.157 4.257 2,375,533 4.1991 -1.85%
2019-11-06 0 5.940 5.930 5.940 5.900 6.000 752,789 4,472,639 5.9414 4.272 4.265 4.272 4.243 4.315 1,046,773 4.2728 0.00%
2019-11-05 0 5.940 5.940 5.950 5.900 6.040 1,789,000 10,638,825 5.9468 4.272 4.272 4.279 4.243 4.344 2,487,651 4.2767 -0.83%
2019-11-04 0 5.990 5.980 5.990 5.910 6.020 1,392,726 8,330,877 5.9817 4.308 4.301 4.308 4.250 4.329 1,936,621 4.3018 -0.17%
2019-11-01 0 6.000 5.980 6.000 5.960 6.050 366,337 2,200,125 6.0057 4.315 4.301 4.315 4.286 4.351 509,401 4.3190 -0.83%
2019-10-31 0 6.050 6.030 6.050 5.950 6.060 2,843,182 17,097,011 6.0133 4.351 4.336 4.351 4.279 4.358 3,953,518 4.3245 2.02%
2019-10-30 0 5.930 5.920 5.940 5.900 6.000 793,776 4,712,433 5.9367 4.265 4.257 4.272 4.243 4.315 1,103,766 4.2694 -0.67%
2019-10-29 0 5.970 5.960 5.970 5.950 6.080 909,260 5,435,262 5.9777 4.293 4.286 4.293 4.279 4.372 1,264,349 4.2989 -1.16%
2019-10-28 0 6.040 6.010 6.040 6.000 6.100 2,514,712 15,161,424 6.0291 4.344 4.322 4.344 4.315 4.387 3,496,772 4.3358 0.33%
2019-10-25 0 6.020 6.000 6.020 5.970 6.070 417,000 2,504,445 6.0059 4.329 4.315 4.329 4.293 4.365 579,849 4.3191 0.33%
2019-10-24 0 6.000 6.000 6.020 5.980 6.050 717,260 4,310,322 6.0094 4.315 4.315 4.329 4.301 4.351 997,369 4.3217 -0.83%
2019-10-23 0 6.050 6.040 6.050 5.990 6.120 1,099,138 6,664,998 6.0638 4.351 4.344 4.351 4.308 4.401 1,528,380 4.3608 -1.94%
2019-10-22 0 6.170 6.160 6.170 6.020 6.170 3,037,990 18,629,208 6.1321 4.437 4.430 4.437 4.329 4.437 4,224,403 4.4099 2.15%
2019-10-21 0 6.040 6.030 6.040 5.980 6.040 739,739 4,449,310 6.0147 4.344 4.336 4.344 4.301 4.344 1,028,626 4.3255 1.00%
2019-10-18 0 5.980 5.930 5.980 5.910 5.980 1,788,475 10,669,681 5.9658 4.301 4.265 4.301 4.250 4.301 2,486,921 4.2903 1.01%
2019-10-17 0 5.920 5.910 5.920 5.900 5.980 675,589 4,005,927 5.9295 4.257 4.250 4.257 4.243 4.301 939,424 4.2642 0.00%
2019-10-16 0 5.920 5.900 5.920 5.820 5.930 1,275,201 7,507,724 5.8875 4.257 4.243 4.257 4.185 4.265 1,773,200 4.2340 0.34%
2019-10-15 0 5.900 5.890 5.900 5.850 5.960 1,213,856 7,160,126 5.8987 4.243 4.236 4.243 4.207 4.286 1,687,898 4.2420 -0.51%
2019-10-14 0 5.930 5.910 5.930 5.880 5.970 686,875 4,067,706 5.9220 4.265 4.250 4.265 4.229 4.293 955,117 4.2589 0.00%
2019-10-11 0 5.930 5.930 5.940 5.910 5.970 513,796 3,052,276 5.9406 4.265 4.265 4.272 4.250 4.293 714,447 4.2722 0.51%
2019-10-10 0 5.900 5.890 5.900 5.860 5.920 559,031 3,299,001 5.9013 4.243 4.236 4.243 4.214 4.257 777,347 4.2439 0.51%
2019-10-09 0 5.870 5.870 5.880 5.830 5.940 550,479 3,242,366 5.8901 4.221 4.221 4.229 4.193 4.272 765,455 4.2359 0.34%
2019-10-08 0 5.850 5.810 5.850 5.670 5.870 989,300 5,765,227 5.8276 4.207 4.178 4.207 4.078 4.221 1,375,647 4.1909 0.00%
2019-10-04 0 5.850 5.830 5.850 5.730 5.900 877,380 5,095,010 5.8071 4.207 4.193 4.207 4.121 4.243 1,220,020 4.1762 1.04%
2019-10-03 0 5.790 5.790 5.830 5.730 5.880 826,466 4,815,208 5.8263 4.164 4.164 4.193 4.121 4.229 1,149,222 4.1900 -1.53%
2019-10-02 0 5.880 5.850 5.880 5.830 5.940 1,078,325 6,337,338 5.8770 4.229 4.207 4.229 4.193 4.272 1,499,439 4.2265 0.00%
2019-09-30 0 5.880 5.870 5.880 5.780 5.930 1,269,232 7,462,715 5.8797 4.229 4.221 4.229 4.157 4.265 1,764,900 4.2284 -0.34%
2019-09-27 0 5.900 5.900 5.910 5.860 5.910 443,000 2,606,320 5.8833 4.243 4.243 4.250 4.214 4.250 616,003 4.2310 -0.17%
2019-09-26 0 5.910 5.900 5.910 5.870 5.970 683,000 4,035,540 5.9086 4.250 4.243 4.250 4.221 4.293 949,729 4.2491 -0.67%
2019-09-25 0 5.950 5.940 5.950 5.910 6.020 1,326,061 7,900,975 5.9582 4.279 4.272 4.279 4.250 4.329 1,843,922 4.2849 -0.83%
2019-09-24 0 6.000 5.990 6.000 5.900 6.050 2,191,114 13,134,431 5.9944 4.315 4.308 4.315 4.243 4.351 3,046,801 4.3109 0.00%
2019-09-23 0 6.000 5.970 6.000 5.930 6.090 1,209,492 7,222,257 5.9713 4.315 4.293 4.315 4.265 4.380 1,681,830 4.2943 -2.44%
2019-09-20 0 6.150 6.150 6.160 5.930 6.150 3,032,707 18,457,155 6.0860 4.423 4.423 4.430 4.265 4.423 4,217,057 4.3768 2.50%
2019-09-19 0 6.000 5.990 6.000 5.920 6.080 1,398,000 8,382,730 5.9962 4.315 4.308 4.315 4.257 4.372 1,943,955 4.3122 0.67%
2019-09-18 0 5.960 5.950 5.960 5.880 5.970 2,085,260 12,370,885 5.9325 4.286 4.279 4.286 4.229 4.293 2,899,608 4.2664 -0.33%
2019-09-17 0 5.980 5.970 5.980 5.860 5.980 2,653,698 15,688,797 5.9121 4.301 4.293 4.301 4.214 4.301 3,690,036 4.2517 1.36%
2019-09-16 0 5.900 5.890 5.900 5.850 6.110 4,813,000 28,401,721 5.9010 4.243 4.236 4.243 4.207 4.394 6,692,601 4.2437 -1.67%
2019-09-13 0 6.000 5.980 6.000 5.910 6.120 1,740,090 10,370,360 5.9597 4.315 4.301 4.315 4.250 4.401 2,419,640 4.2859 0.00%
2019-09-12 0 6.000 5.990 6.000 5.960 6.120 1,583,000 9,487,998 5.9937 4.315 4.308 4.315 4.286 4.401 2,201,202 4.3104 -1.32%
2019-09-11 0 6.080 6.080 6.090 5.960 6.150 4,220,000 25,471,625 6.0359 4.372 4.372 4.380 4.286 4.423 5,868,019 4.3408 0.50%
2019-09-10 0 6.050 6.020 6.060 5.990 6.340 5,792,493 35,374,276 6.1069 4.351 4.329 4.358 4.308 4.559 8,054,611 4.3918 -0.17%
2019-09-09 0 6.060 6.060 6.070 5.640 6.440 13,458,235 81,834,408 6.0806 4.358 4.358 4.365 4.056 4.631 18,714,023 4.3729 11.19%
2019-09-06 0 5.450 5.410 5.450 5.290 5.450 1,479,829 8,006,059 5.4101 3.919 3.891 3.919 3.804 3.919 2,057,740 3.8907 2.44%
2019-09-05 0 5.320 5.290 5.320 5.250 5.330 708,000 3,752,885 5.3007 3.826 3.804 3.826 3.776 3.833 984,492 3.8120 0.95%
2019-09-04 0 5.270 5.270 5.310 5.260 5.350 514,000 2,719,700 5.2912 3.790 3.790 3.819 3.783 3.847 714,730 3.8052 0.00%
2019-09-03 0 5.270 5.270 5.290 5.250 5.400 677,000 3,582,670 5.2920 3.790 3.790 3.804 3.776 3.883 941,386 3.8057 -1.31%
2019-09-02 0 5.340 5.330 5.340 5.260 5.500 838,134 4,437,021 5.2939 3.840 3.833 3.840 3.783 3.955 1,165,447 3.8071 -1.48%
2019-08-30 0 5.420 5.420 5.440 5.370 5.490 2,230,674 12,088,184 5.4191 3.898 3.898 3.912 3.862 3.948 3,101,810 3.8971 0.74%
2019-08-29 0 5.380 5.370 5.380 5.260 5.400 2,692,000 14,412,975 5.3540 3.869 3.862 3.869 3.783 3.883 3,743,295 3.8503 2.87%
2019-08-28 0 5.230 5.230 5.240 5.170 5.280 1,177,696 6,159,302 5.2300 3.761 3.761 3.768 3.718 3.797 1,637,617 3.7611 0.00%
2019-08-27 0 5.230 5.220 5.230 5.110 5.230 2,818,377 14,650,042 5.1980 3.761 3.754 3.761 3.675 3.761 3,919,026 3.7382 2.55%
2019-08-26 0 5.100 5.100 5.110 5.050 5.320 1,325,688 6,797,009 5.1272 3.668 3.668 3.675 3.632 3.826 1,843,403 3.6872 -5.56%
2019-08-23 0 5.400 5.390 5.400 5.300 5.430 1,276,000 6,850,600 5.3688 3.883 3.876 3.883 3.812 3.905 1,774,311 3.8610 1.31%
2019-08-22 0 5.330 5.330 5.340 5.310 5.470 1,227,000 6,578,420 5.3614 3.833 3.833 3.840 3.819 3.934 1,706,175 3.8557 -2.20%
2019-08-21 0 5.450 5.450 5.460 5.450 5.590 889,152 4,867,427 5.4742 3.919 3.919 3.927 3.919 4.020 1,236,389 3.9368 -1.62%
2019-08-20 0 5.540 5.540 5.550 5.480 5.630 1,216,142 6,773,879 5.5700 3.984 3.984 3.991 3.941 4.049 1,691,077 4.0057 1.65%
2019-08-19 0 5.450 5.450 5.460 5.360 5.550 1,761,760 9,647,869 5.4763 3.919 3.919 3.927 3.855 3.991 2,449,773 3.9383 1.11%
2019-08-16 0 5.390 5.390 5.420 5.350 5.470 1,689,000 9,149,144 5.4169 3.876 3.876 3.898 3.847 3.934 2,348,598 3.8956 0.00%
2019-08-15 0 5.390 5.370 5.390 5.330 5.400 907,000 4,879,890 5.3803 3.876 3.862 3.876 3.833 3.883 1,261,207 3.8692 -1.10%
2019-08-14 0 5.450 5.450 5.470 5.450 5.600 1,390,000 7,671,380 5.5190 3.919 3.919 3.934 3.919 4.027 1,932,831 3.9690 -2.15%
2019-08-13 0 5.570 5.550 5.570 5.540 5.630 1,150,213 6,401,106 5.5651 4.006 3.991 4.006 3.984 4.049 1,599,401 4.0022 -1.07%
2019-08-12 0 5.630 5.630 5.650 5.630 5.750 384,006 2,179,773 5.6764 4.049 4.049 4.063 4.049 4.135 533,970 4.0822 -0.53%
2019-08-09 0 5.660 5.660 5.690 5.660 5.790 1,215,447 6,953,809 5.7212 4.070 4.070 4.092 4.070 4.164 1,690,110 4.1144 -1.22%
2019-08-08 0 5.730 5.720 5.730 5.640 5.750 774,888 4,428,035 5.7144 4.121 4.114 4.121 4.056 4.135 1,077,502 4.1095 1.96%
2019-08-07 0 5.620 5.620 5.640 5.420 5.650 1,494,000 8,327,146 5.5737 4.042 4.042 4.056 3.898 4.063 2,077,446 4.0084 2.74%
2019-08-06 0 5.470 5.470 5.510 5.370 5.610 1,398,000 7,611,030 5.4442 3.934 3.934 3.963 3.862 4.034 1,943,955 3.9152 -1.97%
2019-08-05 0 5.580 5.580 5.610 5.580 5.720 1,562,572 8,898,785 5.6950 4.013 4.013 4.034 4.013 4.114 2,172,797 4.0955 -3.46%
2019-08-02 0 5.780 5.780 5.790 5.780 5.880 973,000 5,642,330 5.7989 4.157 4.157 4.164 4.157 4.229 1,352,982 4.1703 -2.86%
2019-08-01 0 5.950 5.950 5.960 5.870 6.010 1,167,000 6,936,330 5.9437 4.279 4.279 4.286 4.221 4.322 1,622,744 4.2744 -0.50%
2019-07-31 0 5.980 5.970 5.980 5.850 6.050 1,352,150 8,082,032 5.9772 4.301 4.293 4.301 4.207 4.351 1,880,199 4.2985 2.40%
2019-07-30 0 5.840 5.840 5.850 5.840 5.970 1,373,000 8,060,660 5.8708 4.200 4.200 4.207 4.200 4.293 1,909,192 4.2220 -0.34%
2019-07-29 0 5.860 5.850 5.860 5.850 6.050 1,244,153 7,351,682 5.9090 4.214 4.207 4.214 4.207 4.351 1,730,027 4.2495 -2.98%
2019-07-26 0 6.040 6.030 6.040 6.030 6.150 315,282 1,913,784 6.0701 4.344 4.336 4.344 4.336 4.423 438,408 4.3653 -1.79%
2019-07-25 0 6.150 6.120 6.150 6.110 6.180 907,525 5,581,692 6.1505 4.423 4.401 4.423 4.394 4.444 1,261,937 4.4231 0.33%
2019-07-24 0 6.130 6.130 6.150 6.100 6.190 845,772 5,201,558 6.1501 4.408 4.408 4.423 4.387 4.452 1,176,068 4.4228 0.49%
2019-07-23 0 6.100 6.100 6.110 6.000 6.170 632,018 3,863,199 6.1125 4.387 4.387 4.394 4.315 4.437 878,837 4.3958 0.33%
2019-07-22 0 6.080 6.060 6.080 6.030 6.120 704,003 4,271,088 6.0669 4.372 4.358 4.372 4.336 4.401 978,934 4.3630 -0.82%
2019-07-19 0 6.130 6.090 6.130 6.050 6.130 2,058,365 12,528,527 6.0866 4.408 4.380 4.408 4.351 4.408 2,862,210 4.3772 0.00%
2019-07-18 0 6.130 6.100 6.130 6.000 6.140 1,200,883 7,317,913 6.0938 4.408 4.387 4.408 4.315 4.416 1,669,859 4.3824 -0.16%
2019-07-17 0 6.140 6.100 6.140 6.110 6.210 1,149,000 7,046,690 6.1329 4.416 4.387 4.416 4.394 4.466 1,597,714 4.4105 -0.49%
2019-07-16 0 6.170 6.130 6.170 6.110 6.180 433,110 2,661,154 6.1443 4.437 4.408 4.437 4.394 4.444 602,251 4.4187 -0.32%
2019-07-15 0 6.190 6.180 6.190 6.060 6.200 1,029,053 6,336,846 6.1579 4.452 4.444 4.452 4.358 4.459 1,430,925 4.4285 1.81%
2019-07-12 0 6.080 6.060 6.080 6.040 6.140 1,927,000 11,775,067 6.1106 4.372 4.358 4.372 4.344 4.416 2,679,543 4.3944 -0.98%
2019-07-11 0 6.140 6.130 6.140 6.100 6.180 1,183,105 7,252,039 6.1297 4.416 4.408 4.416 4.387 4.444 1,645,138 4.4082 -0.49%
2019-07-10 0 6.170 6.160 6.170 6.130 6.200 934,000 5,758,400 6.1653 4.437 4.430 4.437 4.408 4.459 1,298,751 4.4338 -0.32%
2019-07-09 0 6.190 6.180 6.190 6.120 6.200 907,452 5,611,836 6.1842 4.452 4.444 4.452 4.401 4.459 1,261,835 4.4474 0.16%
2019-07-08 0 6.180 6.170 6.180 6.090 6.200 1,708,949 10,511,533 6.1509 4.444 4.437 4.444 4.380 4.459 2,376,338 4.4234 0.49%
2019-07-05 0 6.150 6.140 6.150 5.950 6.210 4,459,879 27,349,233 6.1323 4.423 4.416 4.423 4.279 4.466 6,201,577 4.4100 3.36%
2019-07-04 0 5.950 5.950 5.960 5.730 5.970 2,943,120 17,397,921 5.9114 4.279 4.279 4.286 4.121 4.293 4,092,484 4.2512 3.66%
2019-07-03 0 5.740 5.730 5.740 5.680 5.750 590,131 3,375,699 5.7203 4.128 4.121 4.128 4.085 4.135 820,592 4.1137 0.17%
2019-07-02 0 5.730 5.720 5.740 5.660 5.750 1,153,770 6,584,349 5.7068 4.121 4.114 4.128 4.070 4.135 1,604,347 4.1041 1.78%
2019-06-28 0 5.630 5.620 5.630 5.620 5.640 776,472 4,373,826 5.6329 4.049 4.042 4.049 4.042 4.056 1,079,704 4.0509 -0.18%
2019-06-27 0 5.640 5.630 5.640 5.620 5.660 579,520 3,268,622 5.6402 4.056 4.049 4.056 4.042 4.070 805,838 4.0562 0.89%
2019-06-26 0 5.590 5.580 5.590 5.570 5.660 1,347,662 7,532,794 5.5895 4.020 4.013 4.020 4.006 4.070 1,873,959 4.0197 -0.71%
2019-06-25 0 5.630 5.630 5.640 5.620 5.780 1,213,718 6,853,692 5.6469 4.049 4.049 4.056 4.042 4.157 1,687,706 4.0610 -1.05%
2019-06-24 0 5.690 5.680 5.690 5.690 5.760 1,561,854 8,922,191 5.7126 4.092 4.085 4.092 4.092 4.142 2,171,798 4.1082 -0.87%
2019-06-21 0 5.740 5.740 5.750 5.720 5.940 4,447,807 25,772,470 5.7944 4.128 4.128 4.135 4.114 4.272 6,184,790 4.1671 -2.88%
2019-06-20 0 5.910 5.900 5.910 5.880 6.020 844,864 4,991,844 5.9085 4.250 4.243 4.250 4.229 4.329 1,174,805 4.2491 -1.50%
2019-06-19 0 6.000 5.970 6.000 5.830 6.000 2,604,000 15,497,480 5.9514 4.315 4.293 4.315 4.193 4.315 3,620,929 4.2800 3.27%
2019-06-18 0 5.810 5.800 5.810 5.730 5.820 929,278 5,380,461 5.7899 4.178 4.171 4.178 4.121 4.185 1,292,185 4.1638 1.40%
2019-06-17 0 5.730 5.730 5.740 5.690 5.790 1,005,416 5,767,042 5.7360 4.121 4.121 4.128 4.092 4.164 1,398,057 4.1250 0.17%
2019-06-14 0 5.720 5.710 5.720 5.650 5.830 1,368,468 7,844,068 5.7320 4.114 4.106 4.114 4.063 4.193 1,902,890 4.1222 0.53%
2019-06-13 0 5.690 5.690 5.710 5.640 5.730 457,000 2,601,155 5.6918 4.092 4.092 4.106 4.056 4.121 635,470 4.0933 -0.18%
2019-06-12 0 5.700 5.700 5.710 5.620 5.720 1,265,500 7,172,615 5.6678 4.099 4.099 4.106 4.042 4.114 1,759,710 4.0760 -0.35%
2019-06-11 0 5.720 5.710 5.720 5.680 5.750 825,603 4,721,533 5.7189 4.114 4.106 4.114 4.085 4.135 1,148,022 4.1128 0.35%
2019-06-10 0 5.700 5.680 5.700 5.640 5.770 906,000 5,155,150 5.6900 4.099 4.085 4.099 4.056 4.150 1,259,816 4.0920 0.71%
2019-06-06 0 5.660 5.650 5.660 5.620 5.680 360,000 2,038,730 5.6631 4.070 4.063 4.070 4.042 4.085 500,589 4.0727 -0.35%
2019-06-05 0 5.680 5.660 5.680 5.620 5.720 1,285,297 7,279,158 5.6634 4.085 4.070 4.085 4.042 4.114 1,787,239 4.0729 -0.70%
2019-06-04 0 5.720 5.720 5.730 5.610 5.970 1,606,640 9,251,647 5.7584 4.114 4.114 4.121 4.034 4.293 2,234,074 4.1412 -3.87%
2019-06-03 0 5.950 5.930 5.950 5.880 5.970 2,072,994 12,314,933 5.9407 4.279 4.265 4.279 4.229 4.293 2,882,552 4.2722 0.68%
2019-05-31 0 5.910 5.880 5.910 5.800 5.950 2,056,470 12,092,638 5.8803 4.250 4.229 4.250 4.171 4.279 2,859,575 4.2288 2.25%
2019-05-30 0 5.780 5.780 5.790 5.680 5.780 1,964,000 11,295,885 5.7515 4.157 4.157 4.164 4.085 4.157 2,730,993 4.1362 1.40%
2019-05-29 0 5.700 5.700 5.720 5.680 5.800 1,022,237 5,833,568 5.7067 4.099 4.099 4.114 4.085 4.171 1,421,447 4.1040 -0.87%
2019-05-28 0 5.750 5.740 5.750 5.660 5.770 4,519,610 25,937,176 5.7388 4.135 4.128 4.135 4.070 4.150 6,284,634 4.1271 1.23%
2019-05-27 0 5.680 5.680 5.690 5.670 5.710 752,000 4,277,820 5.6886 4.085 4.085 4.092 4.078 4.106 1,045,675 4.0910 -0.53%
2019-05-24 0 5.710 5.710 5.720 5.670 5.730 667,108 3,801,662 5.6987 4.106 4.106 4.114 4.078 4.121 927,631 4.0982 -0.17%
2019-05-23 0 5.720 5.710 5.720 5.670 5.740 2,017,315 11,494,320 5.6978 4.114 4.106 4.114 4.078 4.128 2,805,129 4.0976 0.88%
2019-05-22 0 5.820 5.820 5.830 5.790 5.880 1,024,000 5,967,550 5.8277 4.078 4.078 4.085 4.057 4.120 1,461,568 4.0830 0.34%
2019-05-21 0 5.800 5.800 5.820 5.780 5.840 1,997,000 11,607,890 5.8127 4.064 4.064 4.078 4.050 4.092 2,850,342 4.0725 -0.51%
2019-05-20 0 5.830 5.830 5.840 5.820 5.880 844,366 4,928,041 5.8364 4.085 4.085 4.092 4.078 4.120 1,205,174 4.0891 -0.34%
2019-05-17 0 5.850 5.850 5.860 5.820 5.980 2,419,900 14,155,795 5.8497 4.099 4.099 4.106 4.078 4.190 3,453,953 4.0984 -0.34%
2019-05-16 0 5.870 5.870 5.890 5.830 5.900 1,682,780 9,877,935 5.8700 4.113 4.113 4.127 4.085 4.134 2,401,852 4.1126 -0.17%
2019-05-15 0 5.880 5.880 5.890 5.820 5.900 694,008 4,077,756 5.8757 4.120 4.120 4.127 4.078 4.134 990,566 4.1166 0.00%
2019-05-14 0 5.880 5.880 5.890 5.820 5.920 1,996,932 11,700,145 5.8591 4.120 4.120 4.127 4.078 4.148 2,850,245 4.1050 -0.84%
2019-05-10 0 5.930 5.930 5.940 5.860 5.960 1,697,093 10,052,346 5.9233 4.155 4.155 4.162 4.106 4.176 2,422,282 4.1499 1.19%
2019-05-09 0 5.860 5.860 5.870 5.830 5.990 1,480,947 8,720,294 5.8883 4.106 4.106 4.113 4.085 4.197 2,113,774 4.1255 -2.01%
2019-05-08 0 5.980 5.980 6.010 5.980 6.030 1,139,662 6,835,361 5.9977 4.190 4.190 4.211 4.190 4.225 1,626,653 4.2021 -1.32%
2019-05-07 0 6.060 6.060 6.070 6.020 6.130 546,000 3,308,550 6.0596 4.246 4.246 4.253 4.218 4.295 779,312 4.2455 0.66%
2019-05-06 0 6.020 6.020 6.030 6.010 6.250 1,394,746 8,464,494 6.0688 4.218 4.218 4.225 4.211 4.379 1,990,738 4.2519 -2.75%
2019-05-03 0 6.190 6.190 6.200 6.130 6.200 812,976 5,010,881 6.1636 4.337 4.337 4.344 4.295 4.344 1,160,371 4.3183 -0.16%
2019-05-02 0 6.200 6.200 6.210 6.110 6.230 969,064 5,988,633 6.1798 4.344 4.344 4.351 4.281 4.365 1,383,157 4.3297 -0.64%
2019-04-30 0 6.240 6.220 6.240 6.130 6.290 2,576,382 15,973,032 6.1998 4.372 4.358 4.372 4.295 4.407 3,677,301 4.3437 1.63%
2019-04-29 0 6.140 6.140 6.150 6.100 6.160 678,610 4,165,124 6.1377 4.302 4.302 4.309 4.274 4.316 968,588 4.3002 -0.81%
2019-04-26 0 6.190 6.190 6.210 6.120 6.210 1,970,741 12,190,343 6.1857 4.337 4.337 4.351 4.288 4.351 2,812,863 4.3338 -0.32%
2019-04-25 0 6.210 6.200 6.210 6.160 6.220 2,085,288 12,929,112 6.2002 4.351 4.344 4.351 4.316 4.358 2,976,357 4.3439 0.49%
2019-04-24 0 6.180 6.170 6.180 6.130 6.200 2,703,448 16,669,297 6.1659 4.330 4.323 4.330 4.295 4.344 3,858,664 4.3200 0.65%
2019-04-23 0 6.140 6.130 6.140 6.060 6.160 2,178,454 13,357,287 6.1315 4.302 4.295 4.302 4.246 4.316 3,109,334 4.2959 1.49%
2019-04-18 0 6.050 6.020 6.050 5.960 6.050 672,300 4,054,725 6.0311 4.239 4.218 4.239 4.176 4.239 959,582 4.2255 0.67%
2019-04-17 0 6.010 6.010 6.020 5.830 6.050 2,600,000 15,482,175 5.9547 4.211 4.211 4.218 4.085 4.239 3,711,012 4.1720 -1.48%
2019-04-16 0 6.100 6.100 6.120 6.040 6.130 610,593 3,712,581 6.0803 4.274 4.274 4.288 4.232 4.295 871,507 4.2600 0.66%
2019-04-15 0 6.060 6.060 6.080 6.050 6.130 350,000 2,130,270 6.0865 4.246 4.246 4.260 4.239 4.295 499,559 4.2643 -0.16%
2019-04-12 0 6.070 6.070 6.100 6.070 6.150 468,075 2,851,070 6.0911 4.253 4.253 4.274 4.253 4.309 668,089 4.2675 -0.49%
2019-04-11 0 6.100 6.090 6.100 6.070 6.170 2,004,000 12,216,860 6.0962 4.274 4.267 4.274 4.253 4.323 2,860,334 4.2711 -0.97%
2019-04-10 0 6.160 6.140 6.160 6.110 6.170 1,182,901 7,274,788 6.1500 4.316 4.302 4.316 4.281 4.323 1,688,369 4.3088 0.82%
2019-04-09 0 6.110 6.110 6.120 6.080 6.180 1,880,074 11,491,701 6.1124 4.281 4.281 4.288 4.260 4.330 2,683,453 4.2824 -1.93%
2019-04-08 0 6.230 6.210 6.230 6.170 6.280 2,743,000 17,061,800 6.2201 4.365 4.351 4.365 4.323 4.400 3,915,117 4.3579 0.48%
2019-04-04 0 6.200 6.200 6.220 6.180 6.290 1,785,675 11,125,298 6.2303 4.344 4.344 4.358 4.330 4.407 2,548,716 4.3651 -0.48%
2019-04-03 0 6.230 6.230 6.240 6.210 6.350 1,429,498 8,930,929 6.2476 4.365 4.365 4.372 4.351 4.449 2,040,340 4.3772 -1.27%
2019-04-02 0 6.310 6.300 6.310 6.240 6.330 1,725,458 10,884,935 6.3084 4.421 4.414 4.421 4.372 4.435 2,462,767 4.4198 1.12%
2019-04-01 0 6.240 6.230 6.240 6.170 6.300 2,022,215 12,598,448 6.2300 4.372 4.365 4.372 4.323 4.414 2,886,332 4.3649 1.13%
2019-03-29 0 6.170 6.160 6.170 6.030 6.250 2,371,295 14,622,779 6.1666 4.323 4.316 4.323 4.225 4.379 3,384,578 4.3204 2.49%
2019-03-28 0 6.020 6.020 6.050 6.010 6.090 486,475 2,934,059 6.0313 4.218 4.218 4.239 4.211 4.267 694,352 4.2256 0.17%
2019-03-27 0 6.010 6.010 6.020 6.010 6.100 913,394 5,505,315 6.0273 4.211 4.211 4.218 4.211 4.274 1,303,698 4.2228 -0.99%
2019-03-26 0 6.070 6.040 6.070 6.020 6.070 646,974 3,911,758 6.0462 4.253 4.232 4.253 4.218 4.253 923,434 4.2361 0.83%
2019-03-25 0 6.020 6.000 6.020 5.970 6.050 1,978,100 11,874,157 6.0028 4.218 4.204 4.218 4.183 4.239 2,823,366 4.2057 -1.31%
2019-03-22 0 6.100 6.080 6.100 6.070 6.180 1,505,363 9,177,387 6.0965 4.274 4.260 4.274 4.253 4.330 2,148,623 4.2713 -0.97%
2019-03-21 0 6.160 6.160 6.170 6.140 6.220 1,228,902 7,579,820 6.1680 4.316 4.316 4.323 4.302 4.358 1,754,027 4.3214 -0.16%
2019-03-20 0 6.170 6.170 6.180 6.020 6.210 1,402,126 8,586,776 6.1241 4.323 4.323 4.330 4.218 4.351 2,001,272 4.2907 -0.80%
2019-03-19 0 6.220 6.220 6.230 6.180 6.350 1,532,912 9,569,348 6.2426 4.358 4.358 4.365 4.330 4.449 2,187,944 4.3737 -1.11%
2019-03-18 0 6.290 6.270 6.290 6.200 6.320 1,481,000 9,273,990 6.2620 4.407 4.393 4.407 4.344 4.428 2,113,849 4.3873 -0.63%
2019-03-15 0 6.330 6.200 6.330 6.140 6.330 2,450,407 15,408,754 6.2882 4.435 4.344 4.435 4.302 4.435 3,497,496 4.4057 2.59%
2019-03-14 0 6.170 6.170 6.190 6.150 6.300 1,271,000 7,870,220 6.1921 4.323 4.323 4.337 4.309 4.414 1,814,114 4.3383 -1.59%
2019-03-13 0 6.270 6.250 6.270 6.140 6.290 1,056,706 6,600,653 6.2464 4.393 4.379 4.393 4.302 4.407 1,508,249 4.3764 1.79%
2019-03-12 0 6.160 6.140 6.160 6.120 6.220 1,762,603 10,861,937 6.1624 4.316 4.302 4.316 4.288 4.358 2,515,785 4.3175 0.33%
2019-03-11 0 6.140 6.130 6.140 6.000 6.190 1,859,000 11,387,960 6.1259 4.302 4.295 4.302 4.204 4.337 2,653,373 4.2919 1.32%
2019-03-08 0 6.060 6.060 6.080 6.050 6.200 1,739,414 10,585,189 6.0855 4.246 4.246 4.260 4.239 4.344 2,482,687 4.2636 -2.26%
2019-03-07 0 6.200 6.200 6.210 6.170 6.330 1,545,705 9,629,211 6.2297 4.344 4.344 4.351 4.323 4.435 2,206,204 4.3646 -0.96%
2019-03-06 0 6.260 6.260 6.290 6.260 6.400 1,542,233 9,706,999 6.2941 4.386 4.386 4.407 4.386 4.484 2,201,248 4.4098 -2.03%
2019-03-05 0 6.390 6.380 6.390 6.370 6.580 789,000 5,064,520 6.4189 4.477 4.470 4.477 4.463 4.610 1,126,149 4.4972 -1.54%
2019-03-04 0 6.490 6.470 6.490 6.360 6.500 1,176,646 7,604,159 6.4626 4.547 4.533 4.547 4.456 4.554 1,679,441 4.5278 1.09%
2019-03-01 0 6.420 6.410 6.420 6.220 6.430 955,117 6,068,883 6.3541 4.498 4.491 4.498 4.358 4.505 1,363,250 4.4518 2.56%
2019-02-28 0 6.260 6.260 6.270 6.220 6.530 1,893,615 11,931,596 6.3010 4.386 4.386 4.393 4.358 4.575 2,702,780 4.4146 -2.49%
2019-02-27 0 6.420 6.400 6.420 6.380 6.490 1,248,114 8,023,859 6.4288 4.498 4.484 4.498 4.470 4.547 1,781,448 4.5041 0.94%
2019-02-26 0 6.360 6.360 6.370 6.340 6.500 1,713,594 10,961,525 6.3968 4.456 4.456 4.463 4.442 4.554 2,445,834 4.4817 -2.15%
2019-02-25 0 6.500 6.490 6.500 6.410 6.600 2,122,052 13,797,604 6.5020 4.554 4.547 4.554 4.491 4.624 3,028,831 4.5554 -0.61%
2019-02-22 0 6.540 6.520 6.540 6.480 6.570 1,455,733 9,488,887 6.5183 4.582 4.568 4.582 4.540 4.603 2,077,785 4.5668 0.31%
2019-02-21 0 6.520 6.520 6.530 6.440 6.590 2,942,000 19,176,182 6.5181 4.568 4.568 4.575 4.512 4.617 4,199,153 4.5667 -0.15%
2019-02-20 0 6.530 6.510 6.530 6.370 6.540 2,324,060 15,071,922 6.4852 4.575 4.561 4.575 4.463 4.582 3,317,159 4.5436 2.19%
2019-02-19 0 6.390 6.390 6.420 6.390 6.550 2,687,000 17,317,439 6.4449 4.477 4.477 4.498 4.477 4.589 3,835,188 4.5154 -0.78%
2019-02-18 0 6.440 6.440 6.450 6.350 6.460 1,225,000 7,875,710 6.4292 4.512 4.512 4.519 4.449 4.526 1,748,457 4.5044 1.90%
2019-02-15 0 6.320 6.320 6.330 6.220 6.410 1,189,600 7,485,018 6.2920 4.428 4.428 4.435 4.358 4.491 1,697,931 4.4083 -0.94%
2019-02-14 0 6.380 6.380 6.400 6.360 6.470 1,572,129 10,076,310 6.4093 4.470 4.470 4.484 4.456 4.533 2,243,919 4.4905 -1.24%
2019-02-13 0 6.460 6.450 6.460 6.390 6.480 949,750 6,125,883 6.4500 4.526 4.519 4.526 4.477 4.540 1,355,590 4.5190 1.10%
2019-02-12 0 6.390 6.390 6.400 6.280 6.420 2,104,640 13,413,409 6.3733 4.477 4.477 4.484 4.400 4.498 3,003,978 4.4652 0.63%
2019-02-11 0 6.350 6.350 6.380 6.140 6.430 1,857,123 11,675,079 6.2866 4.449 4.449 4.470 4.302 4.505 2,650,694 4.4045 2.25%
2019-02-08 0 6.210 6.210 6.220 6.120 6.300 1,448,433 8,993,599 6.2092 4.351 4.351 4.358 4.288 4.414 2,067,366 4.3503 -1.74%
2019-02-04 0 6.320 6.300 6.320 6.200 6.350 714,408 4,506,202 6.3076 4.428 4.414 4.428 4.344 4.449 1,019,683 4.4192 1.12%
2019-02-01 0 6.250 6.250 6.260 6.180 6.280 2,040,076 12,722,994 6.2365 4.379 4.379 4.386 4.330 4.400 2,911,825 4.3694 0.16%
2019-01-31 0 6.240 6.230 6.240 6.160 6.260 3,079,154 19,148,120 6.2186 4.372 4.365 4.372 4.316 4.386 4,394,914 4.3569 0.81%
2019-01-30 0 6.190 6.150 6.190 6.150 6.230 696,000 4,298,100 6.1754 4.337 4.309 4.337 4.309 4.365 993,409 4.3266 -0.64%
2019-01-29 0 6.230 6.210 6.230 6.070 6.260 1,054,000 6,520,620 6.1865 4.365 4.351 4.365 4.253 4.386 1,504,387 4.3344 0.65%
2019-01-28 0 6.190 6.160 6.190 6.130 6.290 1,454,107 8,991,624 6.1836 4.337 4.316 4.337 4.295 4.407 2,075,465 4.3323 -0.64%
2019-01-25 0 6.230 6.200 6.230 6.160 6.250 1,646,838 10,205,402 6.1970 4.365 4.344 4.365 4.316 4.379 2,350,552 4.3417 -0.95%
2019-01-24 0 6.290 6.270 6.290 6.160 6.300 1,362,873 8,493,763 6.2322 4.407 4.393 4.407 4.316 4.414 1,945,245 4.3664 0.48%
2019-01-23 0 6.260 6.250 6.260 6.140 6.270 1,517,696 9,418,488 6.2058 4.386 4.379 4.386 4.302 4.393 2,166,226 4.3479 0.81%
2019-01-22 0 6.210 6.180 6.210 6.130 6.210 1,130,000 6,982,510 6.1792 4.351 4.330 4.351 4.295 4.351 1,612,863 4.3293 1.14%
2019-01-21 0 6.140 6.140 6.150 6.070 6.210 1,041,000 6,395,330 6.1434 4.302 4.302 4.309 4.253 4.351 1,485,832 4.3042 -1.44%
2019-01-18 0 6.230 6.210 6.230 6.160 6.250 651,811 4,051,351 6.2155 4.365 4.351 4.365 4.316 4.379 930,338 4.3547 0.48%
2019-01-17 0 6.200 6.190 6.200 6.050 6.210 2,853,229 17,611,366 6.1724 4.344 4.337 4.344 4.239 4.351 4,072,449 4.3245 1.31%
2019-01-16 0 6.120 6.120 6.140 5.890 6.150 2,691,103 16,275,618 6.0479 4.288 4.288 4.302 4.127 4.309 3,841,044 4.2373 2.86%
2019-01-15 0 5.950 5.930 5.950 5.850 5.950 1,162,000 6,857,980 5.9019 4.169 4.155 4.169 4.099 4.169 1,658,537 4.1350 1.02%
2019-01-14 0 5.890 5.880 5.890 5.880 5.950 1,809,000 10,676,754 5.9020 4.127 4.120 4.127 4.120 4.169 2,582,008 4.1351 -0.67%
2019-01-11 0 5.930 5.920 5.930 5.820 5.930 1,401,734 8,270,893 5.9005 4.155 4.148 4.155 4.078 4.155 2,000,712 4.1340 1.02%
2019-01-10 0 5.870 5.860 5.870 5.780 5.890 1,764,182 10,303,955 5.8406 4.113 4.106 4.113 4.050 4.127 2,518,038 4.0921 0.51%
2019-01-09 0 5.840 5.830 5.840 5.710 5.890 3,788,594 22,124,883 5.8399 4.092 4.085 4.092 4.001 4.127 5,407,506 4.0915 2.28%
2019-01-08 0 5.710 5.700 5.710 5.620 5.770 1,820,950 10,377,408 5.6989 4.001 3.994 4.001 3.937 4.043 2,599,064 3.9927 0.18%
2019-01-07 0 5.700 5.700 5.710 5.640 5.740 932,631 5,303,297 5.6864 3.994 3.994 4.001 3.951 4.022 1,331,156 3.9840 1.06%
2019-01-04 0 5.640 5.640 5.650 5.550 5.650 736,000 4,137,760 5.6220 3.951 3.951 3.958 3.888 3.958 1,050,502 3.9388 0.89%
2019-01-03 0 5.590 5.580 5.590 5.530 5.720 1,247,348 6,988,847 5.6030 3.916 3.909 3.916 3.874 4.008 1,780,355 3.9255 -1.06%
2019-01-02 0 5.650 5.650 5.670 5.650 5.750 317,432 1,801,638 5.6757 3.958 3.958 3.973 3.958 4.029 453,075 3.9765 -2.75%
2018-12-31 0 5.810 5.770 5.810 5.700 5.810 813,552 4,702,348 5.7800 4.071 4.043 4.071 3.994 4.071 1,161,193 4.0496 2.29%
2018-12-28 0 5.680 5.650 5.680 5.630 5.710 724,315 4,107,140 5.6704 3.980 3.958 3.980 3.944 4.001 1,033,824 3.9728 -0.70%
2018-12-27 0 5.720 5.710 5.730 5.620 5.770 1,047,746 5,989,640 5.7167 4.008 4.001 4.015 3.937 4.043 1,495,461 4.0052 1.78%
2018-12-24 0 5.620 5.620 5.630 5.500 5.650 304,035 1,706,146 5.6117 3.937 3.937 3.944 3.853 3.958 433,953 3.9316 0.00%
2018-12-21 0 5.620 5.620 5.630 5.600 5.850 2,957,337 16,733,023 5.6581 3.937 3.937 3.944 3.923 4.099 4,221,043 3.9642 -3.27%
2018-12-20 0 5.810 5.800 5.810 5.780 5.880 1,776,633 10,334,960 5.8172 4.071 4.064 4.071 4.050 4.120 2,535,810 4.0756 -0.51%
2018-12-19 0 5.840 5.830 5.840 5.790 5.990 3,157,380 18,460,656 5.8468 4.092 4.085 4.092 4.057 4.197 4,506,567 4.0964 -2.50%
2018-12-18 0 5.990 5.980 5.990 5.910 6.030 1,876,479 11,223,702 5.9813 4.197 4.190 4.197 4.141 4.225 2,678,321 4.1906 0.84%
2018-12-17 0 5.940 5.940 5.970 5.800 5.990 2,569,580 15,222,508 5.9241 4.162 4.162 4.183 4.064 4.197 3,667,593 4.1505 1.37%
2018-12-14 0 5.860 5.860 5.870 5.700 5.870 3,122,000 18,136,960 5.8094 4.106 4.106 4.113 3.994 4.113 4,456,069 4.0702 1.91%
2018-12-13 0 5.750 5.750 5.770 5.680 6.050 4,925,900 28,368,614 5.7591 4.029 4.029 4.043 3.980 4.239 7,030,797 4.0349 -3.20%
2018-12-12 0 5.940 5.940 5.970 5.910 6.100 2,203,788 13,229,158 6.0029 4.162 4.162 4.183 4.141 4.274 3,145,494 4.2057 0.68%
2018-12-11 0 5.900 5.880 5.900 5.850 5.920 1,162,024 6,848,275 5.8934 4.134 4.120 4.134 4.099 4.148 1,658,571 4.1290 0.34%
2018-12-10 0 5.880 5.880 5.900 5.820 6.090 893,000 5,298,070 5.9329 4.120 4.120 4.134 4.078 4.267 1,274,590 4.1567 -3.45%
2018-12-07 0 6.090 6.040 6.090 6.030 6.170 570,911 3,469,128 6.0765 4.267 4.232 4.267 4.225 4.323 814,868 4.2573 0.33%
2018-12-06 0 6.070 6.070 6.080 6.000 6.200 1,394,433 8,449,577 6.0595 4.253 4.253 4.260 4.204 4.344 1,990,291 4.2454 -2.25%
2018-12-05 0 6.210 6.180 6.210 6.110 6.220 813,000 5,033,821 6.1917 4.351 4.330 4.351 4.281 4.358 1,160,405 4.3380 -0.16%
2018-12-04 0 6.220 6.200 6.220 6.110 6.220 2,158,412 13,358,560 6.1891 4.358 4.344 4.358 4.281 4.358 3,080,728 4.3362 0.97%
2018-12-03 0 6.160 6.160 6.170 6.100 6.260 1,549,914 9,528,178 6.1476 4.316 4.316 4.323 4.274 4.386 2,212,211 4.3071 0.98%
2018-11-30 0 6.100 6.060 6.100 5.900 6.100 4,028,033 24,404,798 6.0587 4.274 4.246 4.274 4.134 4.274 5,749,261 4.2449 1.84%
2018-11-29 0 5.990 5.970 5.990 5.880 6.020 2,006,168 11,959,073 5.9612 4.197 4.183 4.197 4.120 4.218 2,863,428 4.1765 1.35%
2018-11-28 0 5.910 5.870 5.910 5.840 6.080 2,291,856 13,530,959 5.9039 4.141 4.113 4.141 4.092 4.260 3,271,194 4.1364 -2.31%
2018-11-27 0 6.050 6.040 6.050 5.880 6.090 2,754,471 16,579,960 6.0193 4.239 4.232 4.239 4.120 4.267 3,931,490 4.2172 2.54%
2018-11-26 0 5.900 5.870 5.900 5.820 5.950 969,525 5,704,625 5.8839 4.134 4.113 4.134 4.078 4.169 1,383,815 4.1224 1.37%
2018-11-23 0 5.820 5.790 5.820 5.770 5.850 648,000 3,762,660 5.8066 4.078 4.057 4.078 4.043 4.099 924,898 4.0682 0.69%
2018-11-22 0 5.780 5.770 5.780 5.670 5.790 889,012 5,121,332 5.7607 4.050 4.043 4.050 3.973 4.057 1,268,898 4.0360 1.40%
2018-11-21 0 5.700 5.690 5.700 5.650 5.760 1,729,000 9,829,105 5.6848 3.994 3.987 3.994 3.958 4.036 2,467,823 3.9829 -2.23%
2018-11-20 0 5.830 5.810 5.830 5.670 6.000 1,710,989 10,061,676 5.8806 4.085 4.071 4.085 3.973 4.204 2,442,115 4.1201 1.22%
2018-11-19 0 5.760 5.750 5.760 5.670 5.800 1,620,007 9,319,694 5.7529 4.036 4.029 4.036 3.973 4.064 2,312,256 4.0306 0.70%
2018-11-16 0 5.720 5.720 5.730 5.650 5.760 2,293,354 13,103,424 5.7137 4.008 4.008 4.015 3.958 4.036 3,273,332 4.0031 0.35%
2018-11-15 0 5.700 5.690 5.700 5.670 5.820 948,116 5,409,067 5.7051 3.994 3.987 3.994 3.973 4.078 1,353,258 3.9971 -0.52%
2018-11-14 0 5.730 5.720 5.740 5.660 5.790 1,466,000 8,423,610 5.7460 4.015 4.008 4.022 3.965 4.057 2,092,440 4.0257 1.60%
2018-11-13 0 5.640 5.640 5.650 5.540 5.680 1,131,733 6,376,789 5.6345 3.951 3.951 3.958 3.881 3.980 1,615,336 3.9477 0.36%
2018-11-12 0 5.620 5.610 5.620 5.540 5.680 1,555,000 8,733,600 5.6165 3.937 3.930 3.937 3.881 3.980 2,219,470 3.9350 0.36%
2018-11-09 0 5.600 5.590 5.600 5.540 5.680 1,318,888 7,381,440 5.5967 3.923 3.916 3.923 3.881 3.980 1,882,465 3.9212 -0.71%
2018-11-08 0 5.640 5.610 5.640 5.580 5.660 2,037,000 11,466,585 5.6292 3.951 3.930 3.951 3.909 3.965 2,907,435 3.9439 0.18%
2018-11-07 0 5.630 5.620 5.630 5.580 5.670 970,020 5,461,911 5.6307 3.944 3.937 3.944 3.909 3.973 1,384,521 3.9450 0.18%
2018-11-06 0 5.620 5.600 5.620 5.520 5.630 1,043,000 5,822,630 5.5826 3.937 3.923 3.937 3.867 3.944 1,488,687 3.9113 1.08%
2018-11-05 0 5.560 5.540 5.560 5.440 5.750 1,922,240 10,712,419 5.5729 3.895 3.881 3.895 3.811 4.029 2,743,637 3.9045 -4.14%
2018-11-02 0 5.800 5.800 5.810 5.700 5.850 2,580,912 14,907,115 5.7759 4.064 4.064 4.071 3.994 4.099 3,683,767 4.0467 3.02%
2018-11-01 0 5.630 5.630 5.640 5.580 5.750 2,563,000 14,457,373 5.6408 3.944 3.944 3.951 3.909 4.029 3,658,201 3.9520 -1.23%
2018-10-31 0 5.700 5.700 5.710 5.630 5.740 1,930,118 10,975,065 5.6862 3.994 3.994 4.001 3.944 4.022 2,754,881 3.9839 1.24%
2018-10-30 0 5.630 5.630 5.640 5.500 5.710 1,315,906 7,437,889 5.6523 3.944 3.944 3.951 3.853 4.001 1,878,209 3.9601 0.90%
2018-10-29 0 5.580 5.550 5.580 5.520 5.630 989,960 5,516,589 5.5725 3.909 3.888 3.909 3.867 3.944 1,412,982 3.9042 0.18%
2018-10-26 0 5.570 5.570 5.580 5.500 5.750 1,283,000 7,191,590 5.6053 3.902 3.902 3.909 3.853 4.029 1,831,242 3.9272 -2.45%
2018-10-25 0 5.710 5.690 5.710 5.640 5.780 2,338,970 13,293,130 5.6833 4.001 3.987 4.001 3.951 4.050 3,338,440 3.9818 -1.38%
2018-10-24 0 5.790 5.790 5.800 5.630 5.820 2,910,662 16,762,623 5.7590 4.057 4.057 4.064 3.944 4.078 4,154,423 4.0349 3.02%
2018-10-23 0 5.620 5.620 5.640 5.600 5.790 3,017,895 17,029,185 5.6427 3.937 3.937 3.951 3.923 4.057 4,307,478 3.9534 -2.09%
2018-10-22 0 5.740 5.740 5.750 5.740 5.830 2,166,000 12,530,733 5.7852 4.022 4.022 4.029 4.022 4.085 3,091,558 4.0532 0.00%
2018-10-19 0 5.740 5.730 5.740 5.500 5.770 6,805,000 38,310,568 5.6298 4.022 4.015 4.022 3.853 4.043 9,712,860 3.9443 3.24%
2018-10-18 0 5.560 5.530 5.560 5.420 5.590 5,455,285 30,067,602 5.5116 3.895 3.874 3.895 3.797 3.916 7,786,395 3.8616 2.96%
2018-10-16 0 5.400 5.400 5.420 5.250 5.560 8,170,000 43,515,865 5.3263 3.783 3.783 3.797 3.678 3.895 11,661,141 3.7317 -0.37%
2018-10-15 0 5.420 5.410 5.420 5.400 5.560 1,723,001 9,403,849 5.4578 3.797 3.790 3.797 3.783 3.895 2,459,260 3.8239 -1.99%
2018-10-12 0 5.530 5.530 5.540 5.410 5.600 4,493,248 24,813,691 5.5224 3.874 3.874 3.881 3.790 3.923 6,413,268 3.8691 0.91%
2018-10-11 0 5.480 5.470 5.480 5.420 5.560 7,812,278 42,764,556 5.4740 3.839 3.832 3.839 3.797 3.895 11,150,560 3.8352 -4.20%
2018-10-10 0 5.720 5.720 5.750 5.720 5.920 3,968,654 23,012,743 5.7986 4.008 4.008 4.029 4.008 4.148 5,664,508 4.0626 -1.04%
2018-10-09 0 5.780 5.780 5.800 5.680 5.910 7,739,000 45,144,030 5.8333 4.050 4.050 4.064 3.980 4.141 11,045,969 4.0869 1.05%
2018-10-08 0 5.720 5.720 5.730 5.720 6.120 3,421,433 19,735,096 5.7681 4.008 4.008 4.015 4.008 4.288 4,883,453 4.0412 -3.87%
2018-10-05 0 5.950 5.940 5.950 5.750 5.980 5,221,957 30,982,132 5.9331 4.169 4.162 4.169 4.029 4.190 7,453,363 4.1568 2.06%
2018-10-04 0 5.830 5.830 5.840 5.650 6.050 13,125,390 76,548,483 5.8321 4.085 4.085 4.092 3.958 4.239 18,734,029 4.0861 -3.48%
2018-10-03 0 6.040 6.040 6.050 5.960 6.270 10,530,231 63,706,418 6.0499 4.232 4.232 4.239 4.176 4.393 15,029,927 4.2386 -3.21%
2018-10-02 0 6.240 6.230 6.240 6.190 6.880 5,943,029 37,782,387 6.3574 4.372 4.365 4.372 4.337 4.820 8,482,558 4.4541 -8.91%
2018-09-28 0 6.850 6.840 6.850 6.790 7.010 3,266,289 22,397,793 6.8573 4.799 4.792 4.799 4.757 4.911 4,662,014 4.8043 -2.14%
2018-09-27 0 7.000 6.990 7.000 6.960 7.150 2,295,361 16,196,290 7.0561 4.904 4.897 4.904 4.876 5.009 3,276,197 4.9436 -0.71%
2018-09-26 0 7.050 7.050 7.060 6.960 7.100 2,585,000 18,241,590 7.0567 4.939 4.939 4.946 4.876 4.974 3,689,602 4.9441 1.88%
2018-09-24 0 6.920 6.920 6.930 6.860 6.980 2,034,428 14,068,636 6.9153 4.848 4.848 4.855 4.806 4.890 2,903,764 4.8450 -1.42%
2018-09-21 0 7.020 7.000 7.020 6.960 7.060 5,006,259 35,030,314 6.9973 4.918 4.904 4.918 4.876 4.946 7,145,495 4.9024 0.43%
2018-09-20 0 6.990 6.990 7.000 6.880 7.100 2,030,344 14,175,674 6.9819 4.897 4.897 4.904 4.820 4.974 2,897,935 4.8916 -0.85%
2018-09-19 0 7.050 7.040 7.050 7.020 7.110 3,068,000 21,706,420 7.0751 4.939 4.932 4.939 4.918 4.981 4,378,994 4.9569 -1.54%
2018-09-18 0 7.160 7.140 7.160 7.100 7.180 1,065,820 7,602,217 7.1327 5.016 5.002 5.016 4.974 5.030 1,521,258 4.9973 0.56%
2018-09-17 0 7.120 7.110 7.120 7.030 7.200 561,235 3,979,185 7.0901 4.988 4.981 4.988 4.925 5.044 801,058 4.9674 -1.11%
2018-09-14 0 7.200 7.180 7.200 7.100 7.200 1,685,009 12,100,651 7.1814 5.044 5.030 5.044 4.974 5.044 2,405,034 5.0314 0.56%
2018-09-13 0 7.160 7.130 7.160 6.970 7.160 1,502,201 10,659,771 7.0961 5.016 4.995 5.016 4.883 5.016 2,144,110 4.9717 2.87%
2018-09-12 0 6.960 6.950 6.960 6.830 7.030 2,575,458 17,778,093 6.9029 4.876 4.869 4.876 4.785 4.925 3,675,983 4.8363 -1.56%
2018-09-11 0 7.070 7.040 7.070 7.000 7.100 2,148,434 15,143,210 7.0485 4.953 4.932 4.953 4.904 4.974 3,066,486 4.9383 0.00%
2018-09-10 0 7.070 7.070 7.080 7.070 7.190 2,083,207 14,846,971 7.1270 4.953 4.953 4.960 4.953 5.037 2,973,387 4.9933 -1.53%
2018-09-07 0 7.180 7.180 7.190 7.010 7.250 1,957,857 14,000,812 7.1511 5.030 5.030 5.037 4.911 5.079 2,794,473 5.0102 -1.10%
2018-09-06 0 7.260 7.260 7.270 7.150 7.350 2,286,596 16,592,266 7.2563 5.086 5.086 5.093 5.009 5.150 3,263,686 5.0839 0.55%
2018-09-05 0 7.220 7.210 7.220 7.170 7.390 2,064,683 14,968,682 7.2499 5.058 5.051 5.058 5.023 5.178 2,946,947 5.0794 -0.69%
2018-09-04 0 7.270 7.240 7.270 7.050 7.280 1,072,706 7,736,682 7.2123 5.093 5.072 5.093 4.939 5.100 1,531,086 5.0531 2.54%
2018-09-03 0 7.090 7.090 7.100 7.080 7.250 580,905 4,140,909 7.1284 4.967 4.967 4.974 4.960 5.079 829,133 4.9943 -1.94%
2018-08-31 0 7.230 7.200 7.230 7.040 7.230 3,009,355 21,626,265 7.1863 5.065 5.044 5.065 4.932 5.065 4,295,289 5.0349 0.42%
2018-08-30 0 7.200 7.180 7.200 7.130 7.320 876,899 6,287,141 7.1697 5.044 5.030 5.044 4.995 5.129 1,251,609 5.0232 -1.10%
2018-08-29 0 7.280 7.220 7.280 7.100 7.300 1,654,324 11,910,685 7.1997 5.100 5.058 5.100 4.974 5.115 2,361,237 5.0443 -0.41%
2018-08-28 0 7.310 7.290 7.310 7.190 7.450 2,043,973 14,868,722 7.2744 5.122 5.108 5.122 5.037 5.220 2,917,388 5.0966 -1.35%
2018-08-27 0 7.410 7.380 7.410 6.950 7.410 3,128,000 22,922,580 7.3282 5.192 5.171 5.192 4.869 5.192 4,464,633 5.1343 4.96%
2018-08-24 0 7.060 7.050 7.060 6.890 7.120 2,093,000 14,718,815 7.0324 4.946 4.939 4.946 4.827 4.988 2,987,364 4.9270 -0.70%
2018-08-23 0 7.110 7.090 7.110 6.960 7.170 1,977,970 13,975,470 7.0656 4.981 4.967 4.981 4.876 5.023 2,823,181 4.9503 -1.25%
2018-08-22 0 7.200 7.200 7.210 6.960 7.230 2,595,000 18,519,470 7.1366 5.044 5.044 5.051 4.876 5.065 3,703,875 5.0000 1.69%
2018-08-21 0 7.080 7.060 7.080 6.800 7.080 2,879,888 20,185,321 7.0091 4.960 4.946 4.960 4.764 4.960 4,110,499 4.9107 3.96%
2018-08-20 0 6.810 6.800 6.810 6.700 7.010 3,671,020 24,976,924 6.8038 4.771 4.764 4.771 4.694 4.911 5,239,692 4.7669 -3.40%
2018-08-17 0 7.050 7.050 7.060 6.920 7.100 3,420,227 24,064,310 7.0359 4.939 4.939 4.946 4.848 4.974 4,881,732 4.9295 -0.28%
2018-08-16 0 7.070 7.070 7.080 7.000 7.220 4,102,620 29,110,842 7.0957 4.953 4.953 4.960 4.904 5.058 5,855,720 4.9714 -2.75%
2018-08-15 0 7.270 7.240 7.270 7.220 7.600 2,645,175 19,427,868 7.3446 5.093 5.072 5.093 5.058 5.325 3,775,491 5.1458 -4.59%
2018-08-14 0 7.620 7.600 7.620 7.560 7.760 1,980,443 15,061,709 7.6052 5.339 5.325 5.339 5.297 5.437 2,826,710 5.3284 -0.65%
2018-08-13 0 7.670 7.660 7.670 7.630 7.780 1,738,018 13,337,858 7.6742 5.374 5.367 5.374 5.346 5.451 2,480,694 5.3767 -1.54%
2018-08-10 0 7.790 7.790 7.800 7.760 7.930 972,214 7,589,156 7.8061 5.458 5.458 5.465 5.437 5.556 1,387,653 5.4691 -1.39%
2018-08-09 0 7.900 7.890 7.900 7.850 8.000 1,070,643 8,474,986 7.9158 5.535 5.528 5.535 5.500 5.605 1,528,142 5.5459 -0.25%
2018-08-08 0 7.920 7.910 7.920 7.760 7.970 4,492,000 35,498,080 7.9025 5.549 5.542 5.549 5.437 5.584 6,411,486 5.5366 1.93%
2018-08-07 0 7.770 7.750 7.770 7.550 7.780 1,122,341 8,664,242 7.7198 5.444 5.430 5.444 5.290 5.451 1,601,931 5.4086 1.97%
2018-08-06 0 7.620 7.600 7.620 7.590 7.790 1,781,476 13,600,949 7.6347 5.339 5.325 5.339 5.318 5.458 2,542,722 5.3490 -0.26%
2018-08-03 0 7.640 7.630 7.640 7.550 7.760 1,447,484 11,127,051 7.6872 5.353 5.346 5.353 5.290 5.437 2,066,012 5.3858 -0.78%
2018-08-02 0 7.700 7.690 7.700 7.540 7.990 2,499,060 19,288,490 7.7183 5.395 5.388 5.395 5.283 5.598 3,566,939 5.4076 -2.53%
2018-08-01 0 7.900 7.890 7.900 7.820 7.950 1,763,436 13,905,150 7.8853 5.535 5.528 5.535 5.479 5.570 2,516,974 5.5246 1.28%
2018-07-31 0 7.800 7.780 7.800 7.730 7.850 1,779,839 13,849,703 7.7814 5.465 5.451 5.465 5.416 5.500 2,540,386 5.4518 0.91%
2018-07-30 0 7.730 7.720 7.730 7.660 7.840 951,376 7,339,225 7.7143 5.416 5.409 5.416 5.367 5.493 1,357,911 5.4048 -1.40%
2018-07-27 0 7.840 7.820 7.840 7.760 7.920 1,683,121 13,150,490 7.8132 5.493 5.479 5.493 5.437 5.549 2,402,339 5.4740 -1.26%
2018-07-26 0 7.940 7.940 7.950 7.830 8.050 3,697,002 29,376,907 7.9461 5.563 5.563 5.570 5.486 5.640 5,276,776 5.5672 0.25%
2018-07-25 0 7.920 7.880 7.920 7.740 7.960 2,427,000 19,186,805 7.9056 5.549 5.521 5.549 5.423 5.577 3,464,087 5.5388 0.13%
2018-07-24 0 7.910 7.900 7.910 7.810 7.960 1,451,008 11,447,742 7.8895 5.542 5.535 5.542 5.472 5.577 2,071,041 5.5275 0.13%
2018-07-23 0 7.900 7.870 7.900 7.770 7.920 3,357,519 26,316,170 7.8380 5.535 5.514 5.535 5.444 5.549 4,792,228 5.4914 1.41%
2018-07-20 0 7.790 7.760 7.790 7.480 7.830 1,803,111 13,857,851 7.6855 5.458 5.437 5.458 5.241 5.486 2,573,602 5.3846 1.17%
2018-07-19 0 7.700 7.690 7.700 7.630 7.840 1,197,377 9,244,288 7.7204 5.395 5.388 5.395 5.346 5.493 1,709,031 5.4091 -1.66%
2018-07-18 0 7.830 7.820 7.830 7.760 7.890 1,380,004 10,807,761 7.8317 5.486 5.479 5.486 5.437 5.528 1,969,697 5.4870 -0.13%
2018-07-17 0 7.840 7.800 7.840 7.730 8.020 1,563,552 12,223,002 7.8175 5.493 5.465 5.493 5.416 5.619 2,231,677 5.4770 -1.88%
2018-07-16 0 7.990 7.990 8.000 7.700 8.030 3,382,522 26,732,729 7.9032 5.598 5.598 5.605 5.395 5.626 4,827,915 5.5371 1.14%
2018-07-13 0 7.900 7.880 7.900 7.780 7.950 1,910,892 15,051,033 7.8764 5.535 5.521 5.535 5.451 5.570 2,727,439 5.5184 -0.13%
2018-07-12 0 7.910 7.900 7.910 7.550 7.950 3,604,021 28,204,423 7.8258 5.542 5.535 5.542 5.290 5.570 5,144,063 5.4829 4.35%
2018-07-11 0 7.580 7.540 7.580 7.460 7.620 1,164,000 8,776,830 7.5402 5.311 5.283 5.311 5.227 5.339 1,661,391 5.2828 -0.26%
2018-07-10 0 7.600 7.580 7.600 7.560 7.790 1,775,000 13,532,935 7.6242 5.325 5.311 5.325 5.297 5.458 2,533,479 5.3416 -2.44%
2018-07-09 0 7.790 7.780 7.790 7.510 7.790 2,468,100 19,079,147 7.7303 5.458 5.451 5.458 5.262 5.458 3,522,749 5.4160 3.32%
2018-07-06 0 7.540 7.540 7.570 7.400 7.600 2,178,171 16,361,711 7.5117 5.283 5.283 5.304 5.185 5.325 3,108,930 5.2628 0.27%
2018-07-05 0 7.520 7.500 7.520 7.430 7.600 1,377,000 10,308,040 7.4859 5.269 5.255 5.269 5.206 5.325 1,965,409 5.2447 0.13%
2018-07-04 0 7.510 7.510 7.520 7.510 7.700 1,488,126 11,246,550 7.5575 5.262 5.262 5.269 5.262 5.395 2,124,020 5.2949 -2.47%
2018-07-03 0 7.700 7.700 7.710 7.390 7.710 5,882,438 44,286,250 7.5286 5.395 5.395 5.402 5.178 5.402 8,396,076 5.2746 1.18%
2018-06-29 0 7.610 7.590 7.610 7.330 7.610 3,640,608 27,549,216 7.5672 5.332 5.318 5.332 5.136 5.332 5,196,284 5.3017 2.84%
2018-06-28 0 7.400 7.380 7.400 7.210 7.490 2,860,801 21,020,335 7.3477 5.185 5.171 5.185 5.051 5.248 4,083,256 5.1479 -2.37%
2018-06-27 0 7.580 7.560 7.580 7.520 7.760 3,490,227 26,581,738 7.6160 5.311 5.297 5.311 5.269 5.437 4,981,644 5.3359 -1.94%
2018-06-26 0 7.730 7.710 7.730 7.460 7.760 4,720,142 36,183,912 7.6659 5.416 5.402 5.416 5.227 5.437 6,737,116 5.3708 1.18%
2018-06-25 0 7.640 7.620 7.640 7.440 7.680 6,239,339 47,466,886 7.6077 5.353 5.339 5.353 5.213 5.381 8,905,485 5.3301 2.55%
2018-06-22 0 7.450 7.450 7.470 7.330 7.570 6,780,422 50,655,062 7.4708 5.220 5.220 5.234 5.136 5.304 9,677,779 5.2342 1.36%
2018-06-21 0 7.350 7.330 7.350 7.110 7.420 6,290,530 46,085,709 7.3262 5.150 5.136 5.150 4.981 5.199 8,978,550 5.1329 2.80%
2018-06-20 0 7.150 7.150 7.170 7.060 7.250 1,820,000 13,050,690 7.1707 5.009 5.009 5.023 4.946 5.079 2,597,708 5.0239 0.70%
2018-06-19 0 7.100 7.100 7.110 7.000 7.320 4,542,981 32,349,170 7.1207 4.974 4.974 4.981 4.904 5.129 6,484,252 4.9889 -1.93%
2018-06-15 0 7.240 7.230 7.240 7.210 7.420 3,587,241 26,080,818 7.2704 5.072 5.065 5.072 5.051 5.199 5,120,113 5.0938 -1.23%
2018-06-14 0 7.330 7.330 7.340 7.320 7.500 2,197,000 16,176,680 7.3631 5.136 5.136 5.143 5.129 5.255 3,135,805 5.1587 -2.27%
2018-06-13 0 7.500 7.490 7.500 7.400 7.540 4,078,000 30,556,015 7.4929 5.255 5.248 5.255 5.185 5.283 5,820,579 5.2497 1.35%
2018-06-12 0 7.400 7.400 7.410 7.330 7.490 3,137,000 23,247,641 7.4108 5.185 5.185 5.192 5.136 5.248 4,477,478 5.1921 -1.07%
2018-06-11 0 7.480 7.460 7.480 7.250 7.480 2,924,000 21,712,735 7.4257 5.241 5.227 5.241 5.079 5.241 4,173,461 5.2026 3.03%
2018-06-08 0 7.260 7.260 7.290 7.220 7.480 2,955,000 21,544,890 7.2910 5.086 5.086 5.108 5.058 5.241 4,217,708 5.1082 -2.55%
2018-06-07 0 7.450 7.430 7.450 7.310 7.530 3,761,602 27,854,466 7.4049 5.220 5.206 5.220 5.122 5.276 5,368,980 5.1880 -0.13%
2018-06-06 0 7.460 7.430 7.460 7.380 7.590 3,336,081 24,847,075 7.4480 5.227 5.206 5.227 5.171 5.318 4,761,629 5.2182 -0.93%
2018-06-05 0 7.530 7.520 7.530 7.300 7.540 4,092,157 30,578,741 7.4725 5.276 5.269 5.276 5.115 5.283 5,840,786 5.2354 2.03%
2018-06-04 0 7.530 7.510 7.530 7.380 7.560 5,030,000 37,713,418 7.4977 5.171 5.157 5.171 5.068 5.191 7,325,303 5.1484 1.48%
2018-06-01 0 7.420 7.410 7.420 7.370 7.660 14,288,919 108,180,146 7.5709 5.095 5.088 5.095 5.061 5.260 20,809,276 5.1987 -3.64%
2018-05-31 0 7.700 7.680 7.700 7.630 8.000 68,393,772 526,963,790 7.7049 5.287 5.274 5.287 5.239 5.493 99,603,397 5.2906 -0.65%
2018-05-30 0 7.750 7.750 7.760 7.480 7.860 9,826,175 76,063,997 7.7410 5.322 5.322 5.328 5.136 5.397 14,310,081 5.3154 2.38%
2018-05-29 0 7.570 7.570 7.580 7.570 7.790 6,662,000 50,966,939 7.6504 5.198 5.198 5.205 5.198 5.349 9,702,021 5.2532 -2.82%
2018-05-28 0 7.790 7.760 7.790 7.520 7.900 8,030,000 62,086,255 7.7318 5.349 5.328 5.349 5.164 5.425 11,694,271 5.3091 -1.64%
2018-05-25 0 7.920 7.920 7.950 7.920 8.100 7,028,000 56,117,365 7.9848 5.438 5.438 5.459 5.438 5.562 10,235,035 5.4829 -1.12%
2018-05-24 0 8.010 8.000 8.010 7.930 8.170 6,067,598 48,856,653 8.0521 5.500 5.493 5.500 5.445 5.610 8,836,380 5.5290 -0.37%
2018-05-23 0 8.040 8.030 8.040 7.850 8.110 7,352,958 59,135,371 8.0424 5.521 5.514 5.521 5.390 5.569 10,708,279 5.5224 1.77%
2018-05-21 0 7.900 7.900 7.920 7.890 8.180 7,081,927 56,606,696 7.9931 5.425 5.425 5.438 5.418 5.617 10,313,570 5.4886 0.00%
2018-05-18 0 7.900 7.880 7.900 7.460 7.900 9,301,123 72,458,772 7.7903 5.425 5.411 5.425 5.122 5.425 13,545,436 5.3493 6.47%
2018-05-17 0 7.420 7.420 7.440 7.270 7.510 4,854,001 36,132,932 7.4439 5.095 5.095 5.109 4.992 5.157 7,068,991 5.1115 2.49%
2018-05-16 0 7.240 7.240 7.260 7.230 7.430 4,210,228 30,786,689 7.3124 4.971 4.971 4.985 4.965 5.102 6,131,450 5.0211 -2.16%
2018-05-15 0 7.400 7.390 7.400 7.300 7.490 9,531,400 70,617,991 7.4090 5.081 5.074 5.081 5.013 5.143 13,880,793 5.0875 1.51%
2018-05-14 0 7.290 7.280 7.290 7.250 7.380 2,286,481 16,685,951 7.2977 5.006 4.999 5.006 4.978 5.068 3,329,854 5.0110 0.14%
2018-05-11 0 7.280 7.260 7.280 7.190 7.400 2,802,334 20,400,808 7.2799 4.999 4.985 4.999 4.937 5.081 4,081,102 4.9988 -1.09%
2018-05-10 0 7.360 7.360 7.370 7.060 7.380 3,994,422 28,853,028 7.2233 5.054 5.054 5.061 4.848 5.068 5,817,167 4.9600 4.40%
2018-05-09 0 7.050 7.040 7.050 6.970 7.090 1,983,000 13,939,503 7.0295 4.841 4.834 4.841 4.786 4.868 2,887,888 4.8269 1.00%
2018-05-08 0 6.980 6.970 6.980 6.930 7.040 1,526,001 10,659,747 6.9854 4.793 4.786 4.793 4.759 4.834 2,222,350 4.7966 -0.14%
2018-05-07 0 6.990 6.970 6.990 6.920 7.050 3,973,039 27,787,865 6.9941 4.800 4.786 4.800 4.752 4.841 5,786,027 4.8026 -0.14%
2018-05-04 0 7.000 7.000 7.010 6.920 7.160 1,291,000 9,059,690 7.0176 4.807 4.807 4.813 4.752 4.916 1,880,112 4.8187 -1.13%
2018-05-03 0 7.080 7.060 7.080 7.060 7.180 1,268,000 9,000,415 7.0981 4.862 4.848 4.862 4.848 4.930 1,846,617 4.8740 -0.56%
2018-05-02 0 7.120 7.110 7.120 7.000 7.150 2,534,924 18,000,055 7.1008 4.889 4.882 4.889 4.807 4.910 3,691,667 4.8759 1.42%
2018-04-30 0 7.020 7.020 7.030 6.910 7.060 2,670,876 18,738,686 7.0159 4.820 4.820 4.827 4.745 4.848 3,889,657 4.8176 1.15%
2018-04-27 0 6.940 6.920 6.940 6.810 6.940 1,457,966 10,056,240 6.8974 4.765 4.752 4.765 4.676 4.765 2,123,269 4.7362 0.73%
2018-04-26 0 6.890 6.890 6.900 6.850 6.960 2,519,077 17,362,849 6.8925 4.731 4.731 4.738 4.704 4.779 3,668,589 4.7328 -0.58%
2018-04-25 0 6.930 6.920 6.930 6.880 7.040 1,725,120 11,981,198 6.9451 4.759 4.752 4.759 4.724 4.834 2,512,331 4.7690 -1.84%
2018-04-24 0 7.060 7.050 7.060 6.750 7.080 3,929,230 27,431,912 6.9815 4.848 4.841 4.848 4.635 4.862 5,722,227 4.7939 4.75%
2018-04-23 0 6.740 6.740 6.750 6.710 6.940 2,947,000 20,024,978 6.7950 4.628 4.628 4.635 4.607 4.765 4,291,783 4.6659 -2.03%
2018-04-20 0 6.880 6.870 6.880 6.830 6.940 3,296,545 22,698,816 6.8856 4.724 4.717 4.724 4.690 4.765 4,800,833 4.7281 -0.15%
2018-04-19 0 6.890 6.870 6.890 6.850 7.080 2,801,000 19,316,745 6.8964 4.731 4.717 4.731 4.704 4.862 4,079,160 4.7355 -1.57%
2018-04-18 0 7.000 6.990 7.000 6.880 7.060 4,602,189 32,178,353 6.9920 4.807 4.800 4.807 4.724 4.848 6,702,272 4.8011 1.45%
2018-04-17 0 6.900 6.900 6.910 6.860 7.040 1,772,390 12,255,831 6.9149 4.738 4.738 4.745 4.710 4.834 2,581,172 4.7482 -1.43%
2018-04-16 0 7.000 6.990 7.000 6.960 7.150 1,773,300 12,456,452 7.0244 4.807 4.800 4.807 4.779 4.910 2,582,497 4.8234 -1.27%
2018-04-13 0 7.090 7.080 7.090 7.010 7.150 2,397,000 16,965,185 7.0777 4.868 4.862 4.868 4.813 4.910 3,490,805 4.8600 -0.56%
2018-04-12 0 7.130 7.130 7.150 7.070 7.230 2,222,000 15,856,916 7.1363 4.896 4.896 4.910 4.855 4.965 3,235,949 4.9002 -0.42%
2018-04-11 0 7.160 7.150 7.160 7.110 7.230 2,965,309 21,256,355 7.1683 4.916 4.910 4.916 4.882 4.965 4,318,447 4.9222 0.42%
2018-04-10 0 7.130 7.120 7.130 7.040 7.180 3,839,000 27,362,940 7.1276 4.896 4.889 4.896 4.834 4.930 5,590,823 4.8943 0.85%
2018-04-09 0 7.070 7.060 7.070 6.940 7.120 2,574,001 18,190,172 7.0669 4.855 4.848 4.855 4.765 4.889 3,748,576 4.8526 0.00%
2018-04-06 0 7.070 7.060 7.070 7.000 7.170 3,582,163 25,292,513 7.0607 4.855 4.848 4.855 4.807 4.923 5,216,785 4.8483 -0.56%
2018-04-04 0 7.110 7.100 7.110 6.940 7.240 2,464,012 17,534,574 7.1163 4.882 4.875 4.882 4.765 4.971 3,588,396 4.8865 2.75%
2018-04-03 0 6.920 6.900 6.920 6.730 6.970 3,518,000 24,220,575 6.8848 4.752 4.738 4.752 4.621 4.786 5,123,343 4.7275 1.32%
2018-03-29 0 6.830 6.820 6.830 6.750 6.980 3,525,729 24,042,772 6.8192 4.690 4.683 4.690 4.635 4.793 5,134,599 4.6825 -1.44%
2018-03-28 0 6.930 6.910 6.930 6.780 7.150 3,562,545 24,764,635 6.9514 4.759 4.745 4.759 4.656 4.910 5,188,215 4.7732 -3.08%
2018-03-27 0 7.150 7.120 7.150 6.940 7.300 4,456,819 31,965,177 7.1722 4.910 4.889 4.910 4.765 5.013 6,490,566 4.9249 2.58%
2018-03-26 0 6.970 6.970 6.990 6.750 7.030 4,129,800 28,629,681 6.9325 4.786 4.786 4.800 4.635 4.827 6,014,321 4.7603 2.05%
2018-03-23 0 6.830 6.820 6.830 6.630 6.990 3,113,160 21,170,662 6.8004 4.690 4.683 4.690 4.553 4.800 4,533,765 4.6696 -2.98%
2018-03-22 0 7.040 7.040 7.060 7.040 7.280 4,779,168 34,130,754 7.1416 4.834 4.834 4.848 4.834 4.999 6,960,010 4.9038 -0.42%
2018-03-21 0 7.070 7.070 7.080 6.950 7.140 5,713,795 40,403,925 7.0713 4.855 4.855 4.862 4.772 4.903 8,321,129 4.8556 1.00%
2018-03-20 0 7.000 6.990 7.000 6.420 7.000 8,580,403 58,144,368 6.7764 4.807 4.800 4.807 4.408 4.807 12,495,835 4.6531 8.70%
2018-03-19 0 6.440 6.430 6.530 6.380 6.570 1,365,350 8,868,674 6.4955 4.422 4.415 4.484 4.381 4.511 1,988,390 4.4602 0.16%
2018-03-16 0 6.430 6.380 6.430 6.340 6.430 1,742,807 11,155,432 6.4008 4.415 4.381 4.415 4.353 4.415 2,538,089 4.3952 0.00%
2018-03-15 0 6.430 6.410 6.430 6.350 6.480 724,000 4,654,510 6.4289 4.415 4.401 4.415 4.360 4.450 1,054,378 4.4145 0.31%
2018-03-14 0 6.410 6.400 6.410 6.230 6.430 804,000 5,114,210 6.3610 4.401 4.395 4.401 4.278 4.415 1,170,883 4.3678 1.42%
2018-03-13 0 6.320 6.300 6.320 6.250 6.320 598,449 3,765,972 6.2929 4.340 4.326 4.340 4.292 4.340 871,535 4.3211 1.12%
2018-03-12 0 6.250 6.230 6.250 6.180 6.260 2,003,159 12,459,950 6.2202 4.292 4.278 4.292 4.244 4.298 2,917,246 4.2711 0.81%
2018-03-09 0 6.200 6.180 6.200 6.170 6.340 1,149,000 7,161,630 6.2329 4.257 4.244 4.257 4.237 4.353 1,673,315 4.2799 -0.80%
2018-03-08 0 6.250 6.220 6.250 6.230 6.270 710,000 4,440,520 6.2543 4.292 4.271 4.292 4.278 4.305 1,033,989 4.2946 -0.32%
2018-03-07 0 6.270 6.260 6.270 6.220 6.320 720,000 4,509,386 6.2630 4.305 4.298 4.305 4.271 4.340 1,048,552 4.3006 0.16%
2018-03-06 0 6.260 6.250 6.290 6.150 6.400 1,827,490 11,542,670 6.3161 4.298 4.292 4.319 4.223 4.395 2,661,415 4.3370 1.46%
2018-03-05 0 6.170 6.170 6.180 6.100 6.390 1,321,891 8,206,389 6.2081 4.237 4.237 4.244 4.189 4.388 1,925,100 4.2628 -2.99%
2018-03-02 0 6.360 6.340 6.360 6.280 6.360 786,764 4,966,160 6.3121 4.367 4.353 4.367 4.312 4.367 1,145,782 4.3343 -0.31%
2018-03-01 0 6.380 6.370 6.380 6.260 6.390 1,235,000 7,805,630 6.3203 4.381 4.374 4.381 4.298 4.388 1,798,558 4.3399 0.79%
2018-02-28 0 6.330 6.330 6.340 6.270 6.460 1,852,901 11,744,139 6.3382 4.347 4.347 4.353 4.305 4.436 2,698,422 4.3522 0.80%
2018-02-27 0 6.280 6.270 6.280 6.260 6.510 2,091,000 13,233,270 6.3287 4.312 4.305 4.312 4.298 4.470 3,045,171 4.3457 -3.38%
2018-02-26 0 6.500 6.500 6.530 6.460 6.570 3,247,001 21,188,077 6.5254 4.463 4.463 4.484 4.436 4.511 4,728,681 4.4808 -0.91%
2018-02-23 0 6.560 6.550 6.560 6.450 6.580 939,300 6,159,327 6.5574 4.504 4.498 4.504 4.429 4.518 1,367,924 4.5027 0.15%
2018-02-22 0 6.550 6.540 6.550 6.390 6.580 2,316,917 15,139,764 6.5344 4.498 4.491 4.498 4.388 4.518 3,374,179 4.4869 1.08%
2018-02-21 0 6.480 6.450 6.480 6.370 6.480 1,469,774 9,441,898 6.4240 4.450 4.429 4.450 4.374 4.450 2,140,465 4.4111 0.00%
2018-02-20 0 6.480 6.450 6.480 6.320 6.520 1,219,000 7,865,745 6.4526 4.450 4.429 4.450 4.340 4.477 1,775,257 4.4308 2.05%
2018-02-15 0 6.350 6.330 6.350 6.330 6.390 1,040,591 6,586,798 6.3299 4.360 4.347 4.360 4.347 4.388 1,515,436 4.3465 0.47%
2018-02-14 0 6.320 6.300 6.320 6.220 6.320 946,000 5,926,770 6.2651 4.340 4.326 4.340 4.271 4.340 1,377,681 4.3020 0.96%
2018-02-13 0 6.260 6.250 6.260 6.110 6.280 941,438 5,852,032 6.2161 4.298 4.292 4.298 4.195 4.312 1,371,037 4.2683 2.45%
2018-02-12 0 6.110 6.110 6.120 5.960 6.220 2,230,912 13,667,010 6.1262 4.195 4.195 4.202 4.092 4.271 3,248,928 4.2066 2.17%
2018-02-09 0 5.980 5.970 5.980 5.740 6.040 5,138,686 30,189,656 5.8750 4.106 4.099 4.106 3.941 4.147 7,483,585 4.0341 -2.29%
2018-02-08 0 6.120 6.110 6.120 6.050 6.180 1,096,053 6,717,599 6.1289 4.202 4.195 4.202 4.154 4.244 1,596,207 4.2085 0.66%
2018-02-07 0 6.080 6.080 6.090 6.050 6.310 2,069,000 12,700,440 6.1384 4.175 4.175 4.182 4.154 4.333 3,013,131 4.2150 -1.62%
2018-02-06 0 6.180 6.150 6.180 6.030 6.300 4,298,339 26,434,488 6.1499 4.244 4.223 4.244 4.141 4.326 6,259,768 4.2229 -4.63%
2018-02-05 0 6.480 6.450 6.480 6.240 6.480 2,977,188 18,930,224 6.3584 4.450 4.429 4.450 4.285 4.450 4,335,746 4.3661 -0.46%
2018-02-02 0 6.510 6.500 6.510 6.480 6.670 1,885,103 12,320,204 6.5356 4.470 4.463 4.470 4.450 4.580 2,745,318 4.4877 -1.51%
2018-02-01 0 6.610 6.600 6.610 6.470 6.620 2,651,215 17,431,244 6.5748 4.539 4.532 4.539 4.443 4.546 3,861,024 4.5147 0.76%
2018-01-31 0 6.560 6.550 6.560 6.270 6.560 4,244,506 27,282,164 6.4276 4.504 4.498 4.504 4.305 4.504 6,181,370 4.4136 3.31%
2018-01-30 0 6.350 6.340 6.350 6.260 6.620 2,902,000 18,490,310 6.3716 4.360 4.353 4.360 4.298 4.546 4,226,248 4.3751 -3.50%
2018-01-29 0 6.580 6.560 6.580 6.500 6.690 3,810,179 25,055,912 6.5760 4.518 4.504 4.518 4.463 4.594 5,548,850 4.5155 1.39%
2018-01-26 0 6.490 6.480 6.490 6.210 6.500 4,876,239 31,285,837 6.4160 4.456 4.450 4.456 4.264 4.463 7,101,377 4.4056 4.68%
2018-01-25 0 6.200 6.200 6.210 6.140 6.240 2,674,000 16,591,380 6.2047 4.257 4.257 4.264 4.216 4.285 3,894,207 4.2605 0.16%
2018-01-24 0 6.190 6.170 6.190 6.010 6.200 2,713,182 16,621,472 6.1262 4.250 4.237 4.250 4.127 4.257 3,951,268 4.2066 2.82%
2018-01-23 0 6.020 6.010 6.020 5.940 6.070 2,169,151 12,984,907 5.9862 4.134 4.127 4.134 4.079 4.168 3,158,984 4.1105 -0.82%
2018-01-22 0 6.070 6.060 6.070 6.010 6.070 1,462,361 8,837,757 6.0435 4.168 4.161 4.168 4.127 4.168 2,129,669 4.1498 0.00%
2018-01-19 0 6.070 6.070 6.080 6.000 6.070 2,230,000 13,447,680 6.0303 4.168 4.168 4.175 4.120 4.168 3,247,599 4.1408 0.00%
2018-01-18 0 6.070 6.070 6.090 6.050 6.110 1,351,268 8,215,019 6.0795 4.168 4.168 4.182 4.154 4.195 1,967,882 4.1745 0.17%
2018-01-17 0 6.060 6.050 6.060 6.010 6.090 1,016,685 6,140,832 6.0401 4.161 4.154 4.161 4.127 4.182 1,480,621 4.1475 -0.66%
2018-01-16 0 6.100 6.090 6.100 6.010 6.100 1,370,260 8,292,601 6.0518 4.189 4.182 4.189 4.127 4.189 1,995,541 4.1556 0.83%
2018-01-15 0 6.050 6.030 6.050 6.020 6.150 2,179,050 13,186,361 6.0514 4.154 4.141 4.154 4.134 4.223 3,173,400 4.1553 -0.98%
2018-01-12 0 6.110 6.090 6.110 6.010 6.120 4,648,000 28,097,820 6.0451 4.195 4.182 4.195 4.127 4.202 6,768,988 4.1510 2.86%
2018-01-11 0 5.940 5.930 5.940 5.890 6.130 4,047,068 24,107,625 5.9568 4.079 4.072 4.079 4.044 4.209 5,893,837 4.0903 -3.10%
2018-01-10 0 6.130 6.100 6.130 6.090 6.140 1,277,000 7,809,067 6.1152 4.209 4.189 4.209 4.182 4.216 1,859,724 4.1990 -0.16%
2018-01-09 0 6.140 6.120 6.140 6.090 6.290 1,593,458 9,815,233 6.1597 4.216 4.202 4.216 4.182 4.319 2,320,589 4.2296 -1.60%
2018-01-08 0 6.240 6.220 6.240 6.100 6.260 2,589,528 16,059,716 6.2018 4.285 4.271 4.285 4.189 4.298 3,771,188 4.2585 0.48%
2018-01-05 0 6.210 6.200 6.210 6.190 6.320 1,448,000 9,013,450 6.2248 4.264 4.257 4.264 4.250 4.340 2,108,755 4.2743 -0.96%
2018-01-04 0 6.270 6.250 6.270 6.190 6.330 1,425,452 8,914,346 6.2537 4.305 4.292 4.305 4.250 4.347 2,075,918 4.2942 0.16%
2018-01-03 0 6.260 6.250 6.260 6.180 6.300 901,316 5,611,395 6.2258 4.298 4.292 4.298 4.244 4.326 1,312,607 4.2750 -0.63%
2018-01-02 0 6.300 6.290 6.300 6.290 6.360 1,843,000 11,644,738 6.3184 4.326 4.319 4.326 4.319 4.367 2,684,003 4.3386 0.32%
2017-12-29 0 6.280 6.260 6.280 6.220 6.320 1,008,806 6,339,549 6.2842 4.312 4.298 4.312 4.271 4.340 1,469,147 4.3151 0.48%
2017-12-28 0 6.250 6.220 6.250 6.120 6.250 743,600 4,614,918 6.2062 4.292 4.271 4.292 4.202 4.292 1,082,921 4.2615 0.97%
2017-12-27 0 6.190 6.150 6.190 6.030 6.250 1,125,906 6,941,723 6.1655 4.250 4.223 4.250 4.141 4.292 1,639,682 4.2336 2.65%
2017-12-22 0 6.030 6.020 6.030 6.030 6.120 2,869,001 17,375,876 6.0564 4.141 4.134 4.141 4.141 4.202 4,178,191 4.1587 -0.82%
2017-12-21 0 6.080 6.080 6.100 6.060 6.160 804,092 4,910,206 6.1065 4.175 4.175 4.189 4.161 4.230 1,171,017 4.1931 -1.30%
2017-12-20 0 6.160 6.150 6.160 6.120 6.170 776,697 4,770,619 6.1422 4.230 4.223 4.230 4.202 4.237 1,131,121 4.2176 0.16%
2017-12-19 0 6.150 6.140 6.150 6.130 6.380 1,454,098 9,077,279 6.2425 4.223 4.216 4.223 4.209 4.381 2,117,636 4.2865 -2.69%
2017-12-18 0 6.320 6.320 6.350 6.220 6.380 2,764,494 17,474,800 6.3212 4.340 4.340 4.360 4.271 4.381 4,025,995 4.3405 1.12%
2017-12-15 0 6.250 6.250 6.290 6.160 6.310 4,044,984 25,215,192 6.2337 4.292 4.292 4.319 4.230 4.333 5,890,802 4.2804 0.32%
2017-12-14 0 6.230 6.230 6.250 6.140 6.260 1,684,480 10,491,782 6.2285 4.278 4.278 4.292 4.216 4.298 2,453,146 4.2769 0.97%
2017-12-13 0 6.170 6.150 6.170 6.100 6.180 570,000 3,502,920 6.1455 4.237 4.223 4.237 4.189 4.244 830,104 4.2199 0.49%
2017-12-12 0 6.140 6.120 6.140 6.060 6.140 839,000 5,132,020 6.1168 4.216 4.202 4.216 4.161 4.216 1,221,855 4.2002 0.49%
2017-12-11 0 6.110 6.090 6.110 6.000 6.110 707,087 4,278,674 6.0511 4.195 4.182 4.195 4.120 4.195 1,029,747 4.1551 0.66%
2017-12-08 0 6.070 6.050 6.070 5.960 6.070 707,000 4,250,000 6.0113 4.168 4.154 4.168 4.092 4.168 1,029,620 4.1277 1.85%
2017-12-07 0 5.960 5.930 5.960 5.840 5.960 1,769,249 10,438,469 5.8999 4.092 4.072 4.092 4.010 4.092 2,576,597 4.0513 0.51%
2017-12-06 0 5.930 5.930 5.940 5.810 6.090 2,043,670 12,060,216 5.9013 4.072 4.072 4.079 3.990 4.182 2,976,243 4.0522 -2.79%
2017-12-05 0 6.100 6.070 6.100 6.080 6.250 957,000 5,861,110 6.1245 4.189 4.168 4.189 4.175 4.292 1,393,701 4.2054 -1.61%
2017-12-04 0 6.200 6.190 6.200 6.190 6.260 1,632,000 10,158,270 6.2244 4.257 4.250 4.257 4.250 4.298 2,376,719 4.2741 -0.64%
2017-12-01 0 6.240 6.200 6.240 6.170 6.270 2,807,261 17,473,235 6.2243 4.285 4.257 4.285 4.237 4.305 4,088,278 4.2740 0.16%
2017-11-30 0 6.230 6.170 6.230 6.130 6.250 1,874,658 11,582,012 6.1782 4.278 4.237 4.278 4.209 4.292 2,730,107 4.2423 -0.16%
2017-11-29 0 6.240 6.230 6.240 6.130 6.250 1,484,110 9,197,547 6.1973 4.285 4.278 4.285 4.209 4.292 2,161,343 4.2555 0.97%
2017-11-28 0 6.180 6.170 6.180 6.130 6.250 1,432,058 8,848,512 6.1789 4.244 4.237 4.244 4.209 4.292 2,085,538 4.2428 -1.28%
2017-11-27 0 6.260 6.250 6.260 6.220 6.300 711,000 4,449,920 6.2587 4.298 4.292 4.298 4.271 4.326 1,035,445 4.2976 -0.32%
2017-11-24 0 6.280 6.280 6.300 6.260 6.310 857,000 5,384,270 6.2827 4.312 4.312 4.326 4.298 4.333 1,248,068 4.3141 0.00%
2017-11-23 0 6.280 6.260 6.280 6.260 6.350 818,049 5,151,126 6.2968 4.312 4.298 4.312 4.298 4.360 1,191,343 4.3238 -0.32%
2017-11-22 0 6.300 6.290 6.300 6.270 6.400 1,748,288 11,009,799 6.2975 4.326 4.319 4.326 4.305 4.395 2,546,071 4.3242 -0.47%
2017-11-21 0 6.330 6.320 6.330 6.210 6.340 1,846,287 11,630,245 6.2993 4.347 4.340 4.347 4.264 4.353 2,688,790 4.3255 0.96%
2017-11-20 0 6.270 6.270 6.290 6.260 6.350 1,749,897 11,025,801 6.3008 4.305 4.305 4.319 4.298 4.360 2,548,415 4.3265 0.32%
2017-11-17 0 6.250 6.240 6.250 6.210 6.380 1,235,124 7,739,123 6.2659 4.292 4.285 4.292 4.264 4.381 1,798,739 4.3025 -1.26%
2017-11-16 0 6.330 6.330 6.350 6.320 6.430 1,086,350 6,902,007 6.3534 4.347 4.347 4.360 4.340 4.415 1,582,076 4.3626 -0.47%
2017-11-15 0 6.360 6.320 6.360 6.230 6.400 2,402,974 15,236,407 6.3406 4.367 4.340 4.367 4.278 4.395 3,499,505 4.3539 1.60%
2017-11-14 0 6.260 6.250 6.260 6.250 6.420 2,374,500 15,024,710 6.3275 4.298 4.292 4.298 4.292 4.408 3,458,038 4.3449 -0.63%
2017-11-13 0 6.300 6.300 6.310 6.280 6.440 855,389 5,424,638 6.3417 4.326 4.326 4.333 4.312 4.422 1,245,722 4.3546 -1.56%
2017-11-10 0 6.400 6.380 6.400 6.350 6.540 1,692,286 10,847,385 6.4099 4.395 4.381 4.395 4.360 4.491 2,464,514 4.4014 -1.54%
2017-11-09 0 6.500 6.490 6.500 6.460 6.590 3,712,582 24,282,359 6.5406 4.463 4.456 4.463 4.436 4.525 5,406,717 4.4911 -0.31%
2017-11-08 0 6.520 6.510 6.520 6.420 6.560 3,884,440 25,285,851 6.5095 4.477 4.470 4.477 4.408 4.504 5,656,998 4.4698 0.31%
2017-11-07 0 6.500 6.500 6.520 6.400 6.520 2,076,008 13,436,831 6.4724 4.463 4.463 4.477 4.395 4.477 3,023,337 4.4444 -0.15%
2017-11-06 0 6.510 6.510 6.530 6.460 6.620 1,580,240 10,309,279 6.5239 4.470 4.470 4.484 4.436 4.546 2,301,339 4.4797 -0.31%
2017-11-03 0 6.530 6.530 6.540 6.530 6.650 5,203,279 34,257,050 6.5837 4.484 4.484 4.491 4.484 4.566 7,577,653 4.5208 -0.91%
2017-11-02 0 6.590 6.570 6.590 6.340 6.630 8,029,246 52,565,804 6.5468 4.525 4.511 4.525 4.353 4.553 11,693,173 4.4954 2.97%
2017-11-01 0 6.400 6.390 6.400 6.270 6.440 2,167,620 13,768,645 6.3520 4.395 4.388 4.395 4.305 4.422 3,156,754 4.3616 0.00%
2017-10-31 0 6.400 6.350 6.400 6.140 6.400 5,601,525 35,539,542 6.3446 4.395 4.360 4.395 4.216 4.395 8,157,628 4.3566 3.23%
2017-10-30 0 6.200 6.180 6.200 6.120 6.200 1,772,000 10,925,049 6.1654 4.257 4.244 4.257 4.202 4.257 2,580,604 4.2335 0.16%
2017-10-27 0 6.190 6.180 6.190 6.170 6.280 2,271,539 14,121,603 6.2168 4.250 4.244 4.250 4.237 4.312 3,308,094 4.2688 0.00%
2017-10-26 0 6.190 6.190 6.200 6.150 6.270 1,634,384 10,124,143 6.1945 4.250 4.250 4.257 4.223 4.305 2,380,190 4.2535 -1.28%
2017-10-25 0 6.270 6.260 6.270 6.100 6.300 6,649,547 41,304,332 6.2116 4.305 4.298 4.305 4.189 4.326 9,683,886 4.2653 2.62%
2017-10-24 0 6.110 6.110 6.120 6.070 6.180 1,928,992 11,793,528 6.1138 4.195 4.195 4.202 4.168 4.244 2,809,235 4.1981 -1.13%
2017-10-23 0 6.180 6.160 6.180 6.020 6.180 2,287,499 14,025,919 6.1316 4.244 4.230 4.244 4.134 4.244 3,331,337 4.2103 3.00%
2017-10-20 0 6.000 5.980 6.000 5.910 6.150 3,557,000 21,356,725 6.0041 4.120 4.106 4.120 4.058 4.223 5,180,140 4.1228 0.00%
2017-10-19 0 6.000 5.990 6.000 5.880 6.200 11,071,151 67,104,868 6.0612 4.120 4.113 4.120 4.038 4.257 16,123,168 4.1620 3.27%
2017-10-18 0 5.810 5.790 5.810 5.630 5.840 2,745,334 15,878,333 5.7838 3.990 3.976 3.990 3.866 4.010 3,998,092 3.9715 1.93%
2017-10-17 0 5.700 5.690 5.700 5.680 5.740 921,284 5,246,099 5.6943 3.914 3.907 3.914 3.900 3.941 1,341,687 3.9101 0.35%
2017-10-16 0 5.680 5.670 5.680 5.610 5.680 1,777,078 10,059,266 5.6606 3.900 3.893 3.900 3.852 3.900 2,587,999 3.8869 1.43%
2017-10-13 0 5.600 5.600 5.610 5.540 5.610 1,335,222 7,460,802 5.5877 3.845 3.845 3.852 3.804 3.852 1,944,514 3.8368 0.36%
2017-10-12 0 5.580 5.580 5.590 5.530 5.620 1,841,000 10,262,590 5.5745 3.832 3.832 3.838 3.797 3.859 2,681,090 3.8278 0.36%
2017-10-11 0 5.560 5.540 5.560 5.450 5.580 2,011,617 11,134,322 5.5350 3.818 3.804 3.818 3.742 3.832 2,929,563 3.8007 0.91%
2017-10-10 0 5.510 5.510 5.520 5.460 5.510 2,037,328 11,198,592 5.4967 3.784 3.784 3.790 3.749 3.784 2,967,007 3.7744 0.18%
2017-10-09 0 5.500 5.490 5.500 5.450 5.550 1,048,101 5,755,088 5.4910 3.777 3.770 3.777 3.742 3.811 1,526,373 3.7704 -0.36%
2017-10-06 0 5.520 5.510 5.520 5.400 5.530 1,825,549 10,040,009 5.4997 3.790 3.784 3.790 3.708 3.797 2,658,588 3.7764 0.36%
2017-10-04 0 5.500 5.480 5.500 5.480 5.550 1,328,638 7,325,433 5.5135 3.777 3.763 3.777 3.763 3.811 1,934,926 3.7859 -0.90%
2017-10-03 0 5.550 5.530 5.550 5.480 5.580 1,901,272 10,534,418 5.5407 3.811 3.797 3.811 3.763 3.832 2,768,865 3.8046 1.28%
2017-09-29 0 5.480 5.460 5.480 5.380 5.480 1,660,411 9,044,727 5.4473 3.763 3.749 3.763 3.694 3.763 2,418,094 3.7404 1.29%
2017-09-28 0 5.410 5.410 5.420 5.360 5.440 1,846,481 9,995,092 5.4130 3.715 3.715 3.722 3.681 3.735 2,689,072 3.7169 0.19%
2017-09-27 0 5.400 5.380 5.400 5.300 5.490 5,061,391 27,332,504 5.4002 3.708 3.694 3.708 3.639 3.770 7,371,018 3.7081 2.08%
2017-09-26 0 5.290 5.280 5.290 5.200 5.300 1,162,000 6,122,840 5.2692 3.632 3.626 3.632 3.571 3.639 1,692,247 3.6182 0.76%
2017-09-25 0 5.250 5.250 5.260 5.210 5.350 2,181,000 11,519,590 5.2818 3.605 3.605 3.612 3.578 3.674 3,176,240 3.6268 -1.87%
2017-09-22 0 5.350 5.340 5.350 5.300 5.360 2,589,000 13,827,211 5.3408 3.674 3.667 3.674 3.639 3.681 3,770,419 3.6673 -0.37%
2017-09-21 0 5.370 5.330 5.370 5.250 5.380 1,346,489 7,180,861 5.3330 3.687 3.660 3.687 3.605 3.694 1,960,922 3.6620 1.32%
2017-09-20 0 5.300 5.290 5.300 5.230 5.300 1,704,432 9,003,864 5.2826 3.639 3.632 3.639 3.591 3.639 2,482,203 3.6274 0.19%
2017-09-19 0 5.290 5.290 5.300 5.230 5.290 2,491,882 13,145,501 5.2753 3.632 3.632 3.639 3.591 3.632 3,628,984 3.6224 0.38%
2017-09-18 0 5.270 5.270 5.280 5.200 5.270 2,645,811 13,867,851 5.2414 3.619 3.619 3.626 3.571 3.619 3,853,154 3.5991 0.96%
2017-09-15 0 5.220 5.220 5.230 5.140 5.240 6,858,074 35,687,621 5.2037 3.584 3.584 3.591 3.529 3.598 9,987,568 3.5732 0.38%
2017-09-14 0 5.200 5.190 5.200 5.100 5.230 6,478,000 33,496,460 5.1708 3.571 3.564 3.571 3.502 3.591 9,434,058 3.5506 0.19%
2017-09-13 0 5.190 5.180 5.190 5.120 5.200 1,762,284 9,113,225 5.1713 3.564 3.557 3.564 3.516 3.571 2,566,454 3.5509 0.97%
2017-09-12 0 5.140 5.140 5.150 5.080 5.190 5,048,396 25,831,818 5.1168 3.529 3.529 3.536 3.488 3.564 7,352,093 3.5135 -1.15%
2017-09-11 0 5.200 5.190 5.200 5.150 5.250 1,953,869 10,116,614 5.1777 3.571 3.564 3.571 3.536 3.605 2,845,464 3.5553 -0.76%
2017-09-08 0 5.240 5.230 5.240 5.180 5.260 2,641,228 13,812,547 5.2296 3.598 3.591 3.598 3.557 3.612 3,846,480 3.5910 1.55%
2017-09-07 0 5.160 5.150 5.160 5.150 5.240 2,021,000 10,480,685 5.1859 3.543 3.536 3.543 3.536 3.598 2,943,228 3.5609 -0.77%
2017-09-06 0 5.200 5.180 5.200 5.160 5.240 1,994,855 10,361,400 5.1941 3.571 3.557 3.571 3.543 3.598 2,905,152 3.5666 -0.95%
2017-09-05 0 5.250 5.210 5.250 5.230 5.280 988,297 5,188,080 5.2495 3.605 3.578 3.605 3.591 3.626 1,439,279 3.6046 0.19%
2017-09-04 0 5.240 5.230 5.240 5.200 5.300 2,001,603 10,482,938 5.2373 3.598 3.591 3.598 3.571 3.639 2,914,980 3.5962 -0.95%
2017-09-01 0 5.290 5.260 5.290 5.230 5.310 2,064,936 10,885,121 5.2714 3.632 3.612 3.632 3.591 3.646 3,007,213 3.6197 -0.19%
2017-08-31 0 5.300 5.290 5.300 5.170 5.330 3,417,129 17,910,631 5.2414 3.639 3.632 3.639 3.550 3.660 4,976,442 3.5991 2.32%
2017-08-30 0 5.180 5.170 5.180 5.140 5.190 1,029,188 5,326,702 5.1756 3.557 3.550 3.557 3.529 3.564 1,498,830 3.5539 0.39%
2017-08-29 0 5.160 5.150 5.160 5.120 5.180 4,671,507 24,019,368 5.1417 3.543 3.536 3.543 3.516 3.557 6,803,221 3.5306 -0.39%
2017-08-28 0 5.180 5.150 5.180 5.090 5.180 1,746,056 8,961,567 5.1325 3.557 3.536 3.557 3.495 3.557 2,542,821 3.5243 1.37%
2017-08-25 0 5.110 5.110 5.120 5.100 5.200 1,304,000 6,710,005 5.1457 3.509 3.509 3.516 3.502 3.571 1,899,045 3.5334 -1.73%
2017-08-24 0 5.200 5.200 5.220 5.140 5.210 4,562,391 23,666,798 5.1874 3.571 3.571 3.584 3.529 3.578 6,644,313 3.5620 0.19%
2017-08-22 0 5.190 5.180 5.190 5.100 5.190 1,918,372 9,876,987 5.1486 3.564 3.557 3.564 3.502 3.564 2,793,769 3.5354 1.96%
2017-08-21 0 5.090 5.080 5.090 4.980 5.130 3,865,000 19,559,017 5.0605 3.495 3.488 3.495 3.420 3.523 5,628,687 3.4749 -0.78%
2017-08-18 0 5.130 5.110 5.130 5.010 5.150 3,593,882 18,288,803 5.0889 3.523 3.509 3.523 3.440 3.536 5,233,852 3.4943 0.59%
2017-08-17 0 5.100 5.090 5.100 5.010 5.260 6,505,500 33,066,639 5.0829 3.502 3.495 3.502 3.440 3.612 9,474,107 3.4902 -2.67%
2017-08-16 0 5.240 5.230 5.240 5.200 5.250 544,000 2,847,160 5.2338 3.598 3.591 3.598 3.571 3.605 792,240 3.5938 0.38%
2017-08-15 0 5.220 5.190 5.220 5.180 5.300 1,897,000 9,951,384 5.2459 3.584 3.564 3.584 3.557 3.639 2,762,644 3.6021 -0.95%
2017-08-14 0 5.270 5.260 5.270 5.220 5.310 1,171,772 6,184,665 5.2780 3.619 3.612 3.619 3.584 3.646 1,706,478 3.6242 0.96%
2017-08-11 0 5.220 5.210 5.220 5.160 5.400 4,373,620 22,897,362 5.2353 3.584 3.578 3.584 3.543 3.708 6,369,402 3.5949 -3.69%
2017-08-10 0 5.420 5.420 5.440 5.380 5.530 1,760,851 9,550,589 5.4238 3.722 3.722 3.735 3.694 3.797 2,564,367 3.7243 -1.63%
2017-08-09 0 5.510 5.500 5.510 5.500 5.560 1,758,000 9,713,165 5.5251 3.784 3.777 3.784 3.777 3.818 2,560,215 3.7939 -0.72%
2017-08-08 0 5.550 5.530 5.550 5.520 5.580 1,076,006 5,961,853 5.5407 3.811 3.797 3.811 3.790 3.832 1,567,012 3.8046 -0.72%
2017-08-07 0 5.590 5.560 5.590 5.530 5.600 1,508,200 8,389,301 5.5625 3.838 3.818 3.838 3.797 3.845 2,196,426 3.8195 0.90%
2017-08-04 0 5.540 5.510 5.540 5.500 5.570 550,001 3,041,605 5.5302 3.804 3.784 3.804 3.777 3.825 800,979 3.7974 -0.36%
2017-08-03 0 5.560 5.540 5.560 5.500 5.580 1,852,976 10,284,348 5.5502 3.818 3.804 3.818 3.777 3.832 2,698,531 3.8111 0.36%
2017-08-02 0 5.540 5.530 5.540 5.480 5.620 5,275,708 29,279,152 5.5498 3.804 3.797 3.804 3.763 3.859 7,683,133 3.8108 1.09%
2017-08-01 0 5.480 5.470 5.480 5.440 5.590 2,784,646 15,315,525 5.5000 3.763 3.756 3.763 3.735 3.838 4,055,343 3.7766 -0.54%
2017-07-31 0 5.510 5.500 5.510 5.490 5.590 2,135,226 11,763,772 5.5094 3.784 3.777 3.784 3.770 3.838 3,109,578 3.7831 -0.18%
2017-07-28 0 5.520 5.510 5.520 5.470 5.540 1,846,000 10,173,780 5.5113 3.790 3.784 3.790 3.756 3.804 2,688,372 3.7844 -0.72%
2017-07-27 0 5.560 5.560 5.580 5.490 5.640 2,720,487 15,106,584 5.5529 3.818 3.818 3.832 3.770 3.873 3,961,907 3.8130 0.00%
2017-07-26 0 5.560 5.560 5.570 5.490 5.640 2,765,496 15,323,378 5.5409 3.818 3.818 3.825 3.770 3.873 4,027,454 3.8047 -0.54%
2017-07-25 0 5.590 5.580 5.590 5.550 5.660 1,958,497 10,988,440 5.6106 3.838 3.832 3.838 3.811 3.887 2,852,203 3.8526 0.18%
2017-07-24 0 5.580 5.580 5.590 5.540 5.590 2,148,579 11,960,899 5.5669 3.832 3.832 3.838 3.804 3.838 3,129,024 3.8226 0.18%
2017-07-21 0 5.570 5.560 5.570 5.490 5.650 2,912,235 16,177,985 5.5552 3.825 3.818 3.825 3.770 3.880 4,241,154 3.8145 0.18%
2017-07-20 0 5.560 5.560 5.570 5.510 5.670 7,837,052 43,789,639 5.5875 3.818 3.818 3.825 3.784 3.893 11,413,276 3.8367 2.21%
2017-07-19 0 5.440 5.410 5.440 5.330 5.610 8,072,799 43,691,009 5.4121 3.735 3.715 3.735 3.660 3.852 11,756,600 3.7163 -1.09%
2017-07-18 0 5.500 5.480 5.500 5.430 5.560 2,956,212 16,236,009 5.4922 3.777 3.763 3.777 3.729 3.818 4,305,198 3.7713 -0.90%
2017-07-17 0 5.550 5.540 5.550 5.510 5.800 2,520,969 14,091,261 5.5896 3.811 3.804 3.811 3.784 3.983 3,671,344 3.8382 -1.60%
2017-07-14 0 5.640 5.620 5.640 5.540 5.700 2,753,255 15,469,588 5.6187 3.873 3.859 3.873 3.804 3.914 4,009,628 3.8581 0.00%
2017-07-13 0 5.640 5.610 5.640 5.350 5.640 7,726,119 42,668,949 5.5227 3.873 3.852 3.873 3.674 3.873 11,251,722 3.7922 6.42%
2017-07-12 0 5.300 5.280 5.300 5.240 5.360 3,631,000 19,248,820 5.3012 3.639 3.626 3.639 3.598 3.681 5,287,907 3.6402 1.34%
2017-07-11 0 5.230 5.220 5.240 5.200 5.260 2,823,015 14,752,982 5.2260 3.591 3.584 3.598 3.571 3.612 4,111,221 3.5885 0.58%
2017-07-10 0 5.200 5.170 5.200 5.100 5.210 2,224,120 11,463,216 5.1540 3.571 3.550 3.571 3.502 3.578 3,239,036 3.5391 1.36%
2017-07-07 0 5.130 5.130 5.140 5.060 5.190 1,197,000 6,110,390 5.1048 3.523 3.523 3.529 3.475 3.564 1,743,218 3.5052 0.98%
2017-07-06 0 5.080 5.070 5.080 5.020 5.100 2,117,029 10,683,428 5.0464 3.488 3.481 3.488 3.447 3.502 3,083,077 3.4652 -0.78%
2017-07-05 0 5.120 5.110 5.120 5.060 5.170 1,510,301 7,705,445 5.1019 3.516 3.509 3.516 3.475 3.550 2,199,486 3.5033 0.39%
2017-07-04 0 5.100 5.070 5.100 5.010 5.260 3,747,083 19,133,304 5.1062 3.502 3.481 3.502 3.440 3.612 5,456,962 3.5062 0.00%
2017-07-03 0 5.100 5.100 5.110 5.020 5.110 2,048,188 10,398,663 5.0770 3.502 3.502 3.509 3.447 3.509 2,982,823 3.4862 0.00%
2017-06-30 0 5.100 5.100 5.110 5.020 5.100 2,002,960 10,137,487 5.0613 3.502 3.502 3.509 3.447 3.502 2,916,956 3.4754 0.00%
2017-06-29 0 5.100 5.090 5.100 5.020 5.100 1,745,006 8,878,360 5.0879 3.502 3.495 3.502 3.447 3.502 2,541,292 3.4936 0.59%
2017-06-28 0 5.070 5.050 5.070 5.010 5.090 2,685,439 13,627,218 5.0745 3.481 3.468 3.481 3.440 3.495 3,910,866 3.4845 -0.59%
2017-06-27 0 5.100 5.090 5.100 5.050 5.140 964,999 4,907,644 5.0856 3.502 3.495 3.502 3.468 3.529 1,405,350 3.4921 0.39%
2017-06-26 0 5.080 5.080 5.120 5.000 5.180 3,789,000 19,229,340 5.0750 3.488 3.488 3.516 3.433 3.557 5,518,006 3.4848 -2.68%
2017-06-23 0 5.220 5.210 5.220 5.170 5.320 8,537,051 44,845,411 5.2530 3.584 3.578 3.584 3.550 3.653 12,432,700 3.6071 0.97%
2017-06-22 0 5.170 5.160 5.170 5.010 5.190 6,911,850 35,334,448 5.1122 3.550 3.543 3.550 3.440 3.564 10,065,883 3.5103 2.78%
2017-06-21 0 5.030 5.020 5.030 4.860 5.030 7,101,298 35,349,548 4.9779 3.454 3.447 3.454 3.337 3.454 10,341,781 3.4181 2.65%
2017-06-20 0 4.900 4.880 4.900 4.830 4.970 3,792,347 18,546,285 4.8905 3.365 3.351 3.365 3.317 3.413 5,522,881 3.3581 1.24%
2017-06-19 0 4.840 4.820 4.840 4.820 4.860 4,386,022 21,228,155 4.8400 3.323 3.310 3.323 3.310 3.337 6,387,463 3.3234 0.00%
2017-06-16 0 4.840 4.830 4.840 4.790 4.850 3,915,342 18,923,704 4.8332 3.323 3.317 3.323 3.289 3.330 5,702,001 3.3188 0.21%
2017-06-15 0 4.830 4.810 4.830 4.770 4.840 4,407,000 21,197,830 4.8100 3.317 3.303 3.317 3.275 3.323 6,418,014 3.3029 0.00%
2017-06-14 0 4.830 4.810 4.830 4.760 4.880 1,879,000 9,044,540 4.8135 3.317 3.303 3.317 3.269 3.351 2,736,430 3.3052 0.62%
2017-06-13 0 4.800 4.760 4.800 4.730 4.800 855,000 4,076,840 4.7682 3.296 3.269 3.296 3.248 3.296 1,245,156 3.2742 0.84%
2017-06-12 0 4.760 4.740 4.760 4.730 4.790 865,000 4,116,540 4.7590 3.269 3.255 3.269 3.248 3.289 1,259,719 3.2678 0.00%
2017-06-09 0 4.760 4.750 4.760 4.720 4.820 1,367,002 6,495,694 4.7518 3.269 3.262 3.269 3.241 3.310 1,990,796 3.2629 -1.65%
2017-06-08 0 4.840 4.830 4.840 4.810 4.860 756,567 3,650,722 4.8254 3.323 3.317 3.323 3.303 3.337 1,101,806 3.3134 -0.21%
2017-06-07 0 4.850 4.850 4.860 4.830 4.900 740,384 3,595,276 4.8560 3.330 3.330 3.337 3.317 3.365 1,078,238 3.3344 -1.02%
2017-06-06 0 4.900 4.880 4.900 4.800 4.910 3,368,384 16,409,727 4.8717 3.365 3.351 3.365 3.296 3.372 4,905,454 3.3452 1.45%
2017-06-05 0 4.830 4.810 4.830 4.780 4.880 6,905,909 33,469,653 4.8465 3.317 3.303 3.317 3.282 3.351 10,057,231 3.3279 2.11%
2017-06-02 0 4.850 4.850 4.860 4.830 4.900 1,947,000 9,446,010 4.8516 3.248 3.248 3.255 3.235 3.281 2,907,396 3.2490 0.41%
2017-06-01 0 4.830 4.820 4.830 4.810 4.880 2,401,776 11,624,972 4.8402 3.235 3.228 3.235 3.221 3.268 3,586,499 3.2413 -0.21%
2017-05-31 0 4.840 4.830 4.840 4.770 4.850 4,750,241 22,842,262 4.8087 3.241 3.235 3.241 3.194 3.248 7,093,390 3.2202 0.41%
2017-05-29 0 4.820 4.820 4.830 4.750 4.830 414,000 1,989,470 4.8055 3.228 3.228 3.235 3.181 3.235 618,214 3.2181 0.00%
2017-05-26 0 4.820 4.800 4.820 4.720 4.820 1,717,205 8,229,911 4.7926 3.228 3.214 3.228 3.161 3.228 2,564,250 3.2095 0.84%
2017-05-25 0 4.780 4.760 4.780 4.740 4.780 1,014,250 4,813,821 4.7462 3.201 3.188 3.201 3.174 3.201 1,514,549 3.1784 1.27%
2017-05-24 0 4.720 4.720 4.740 4.700 4.760 2,566,283 12,134,286 4.7284 3.161 3.161 3.174 3.147 3.188 3,832,152 3.1664 -1.05%
2017-05-23 0 4.770 4.770 4.780 4.680 4.810 3,111,000 14,820,650 4.7640 3.194 3.194 3.201 3.134 3.221 4,645,561 3.1903 1.27%
2017-05-22 0 4.710 4.700 4.710 4.570 4.710 3,307,000 15,343,470 4.6397 3.154 3.147 3.154 3.060 3.154 4,938,242 3.1071 2.84%
2017-05-19 0 4.580 4.560 4.580 4.550 4.590 2,095,060 9,545,775 4.5563 3.067 3.054 3.067 3.047 3.074 3,128,489 3.0512 1.55%
2017-05-18 0 4.510 4.510 4.540 4.500 4.620 5,960,000 27,012,722 4.5323 3.020 3.020 3.040 3.014 3.094 8,899,886 3.0352 -1.53%
2017-05-17 0 4.580 4.550 4.580 4.540 4.590 5,565,000 25,355,010 4.5562 3.067 3.047 3.067 3.040 3.074 8,310,045 3.0511 0.22%
2017-05-16 0 4.570 4.560 4.570 4.450 4.590 6,428,000 29,224,978 4.5465 3.060 3.054 3.060 2.980 3.074 9,598,736 3.0447 1.11%
2017-05-15 0 4.520 4.480 4.520 4.480 4.780 7,204,726 32,862,137 4.5612 3.027 3.000 3.027 3.000 3.201 10,758,598 3.0545 -6.03%
2017-05-12 0 4.810 4.780 4.810 4.780 4.940 2,627,000 12,746,320 4.8520 3.221 3.201 3.221 3.201 3.308 3,922,819 3.2493 -2.24%
2017-05-11 0 4.920 4.910 4.920 4.890 4.950 4,262,930 20,962,274 4.9173 3.295 3.288 3.295 3.275 3.315 6,365,703 3.2930 0.20%
2017-05-10 0 4.910 4.900 4.910 4.800 4.990 6,696,000 32,624,573 4.8722 3.288 3.281 3.288 3.214 3.342 9,998,932 3.2628 2.29%
2017-05-09 0 4.800 4.790 4.800 4.720 4.800 2,131,000 10,183,680 4.7788 3.214 3.208 3.214 3.161 3.214 3,182,157 3.2002 1.48%
2017-05-08 0 4.730 4.710 4.730 4.660 4.730 1,758,703 8,278,021 4.7069 3.168 3.154 3.168 3.121 3.168 2,626,218 3.1521 1.50%
2017-05-05 0 4.660 4.660 4.670 4.630 4.720 4,619,886 21,519,209 4.6580 3.121 3.121 3.127 3.101 3.161 6,898,735 3.1193 -1.27%
2017-05-04 0 4.720 4.680 4.720 4.600 4.720 4,444,581 20,673,413 4.6514 3.161 3.134 3.161 3.080 3.161 6,636,957 3.1149 1.94%
2017-05-02 0 4.630 4.620 4.630 4.620 4.680 3,918,063 18,189,487 4.6425 3.101 3.094 3.101 3.094 3.134 5,850,724 3.1089 -0.43%
2017-04-28 0 4.650 4.650 4.670 4.610 4.670 1,611,447 7,495,965 4.6517 3.114 3.114 3.127 3.087 3.127 2,406,325 3.1151 -0.43%
2017-04-27 0 4.670 4.650 4.670 4.610 4.670 5,211,000 24,226,240 4.6491 3.127 3.114 3.127 3.087 3.127 7,781,427 3.1133 0.00%
2017-04-26 0 4.670 4.650 4.670 4.620 4.740 4,643,991 21,666,774 4.6656 3.127 3.114 3.127 3.094 3.174 6,934,730 3.1244 -0.21%
2017-04-25 0 4.680 4.650 4.680 4.610 4.710 2,108,791 9,798,598 4.6465 3.134 3.114 3.134 3.087 3.154 3,148,993 3.1117 0.43%
2017-04-24 0 4.660 4.650 4.660 4.610 4.710 5,384,527 25,087,810 4.6592 3.121 3.114 3.121 3.087 3.154 8,040,550 3.1202 -1.06%
2017-04-21 0 4.710 4.700 4.710 4.660 4.710 2,265,114 10,634,910 4.6951 3.154 3.147 3.154 3.121 3.154 3,382,426 3.1442 0.43%
2017-04-20 0 4.690 4.670 4.690 4.600 4.690 4,488,809 20,901,818 4.6564 3.141 3.127 3.141 3.080 3.141 6,703,002 3.1183 0.43%
2017-04-19 0 4.670 4.640 4.670 4.500 4.690 4,188,457 19,370,793 4.6248 3.127 3.107 3.127 3.014 3.141 6,254,495 3.0971 2.19%
2017-04-18 0 4.570 4.520 4.570 4.540 4.640 2,465,000 11,272,860 4.5732 3.060 3.027 3.060 3.040 3.107 3,680,909 3.0625 -0.65%
2017-04-13 0 4.600 4.600 4.610 4.580 4.640 3,112,776 14,321,673 4.6009 3.080 3.080 3.087 3.067 3.107 4,648,213 3.0811 0.00%
2017-04-12 0 4.600 4.570 4.600 4.530 4.610 1,575,249 7,206,414 4.5748 3.080 3.060 3.080 3.034 3.087 2,352,271 3.0636 0.44%
2017-04-11 0 4.580 4.570 4.580 4.550 4.650 2,836,322 12,982,478 4.5772 3.067 3.060 3.067 3.047 3.114 4,235,393 3.0652 -1.08%
2017-04-10 0 4.630 4.620 4.630 4.460 4.680 7,019,365 32,358,854 4.6099 3.101 3.094 3.101 2.987 3.134 10,481,804 3.0871 4.04%
2017-04-07 0 4.450 4.440 4.450 4.400 4.460 2,338,000 10,357,030 4.4299 2.980 2.973 2.980 2.947 2.987 3,491,264 2.9666 0.91%
2017-04-06 0 4.410 4.410 4.420 4.400 4.500 2,062,547 9,177,459 4.4496 2.953 2.953 2.960 2.947 3.014 3,079,939 2.9798 -2.00%
2017-04-05 0 4.500 4.490 4.500 4.460 4.540 3,108,724 13,950,434 4.4875 3.014 3.007 3.014 2.987 3.040 4,642,163 3.0052 1.12%
2017-04-03 0 4.450 4.440 4.470 4.380 4.500 4,051,867 18,099,698 4.4670 2.980 2.973 2.993 2.933 3.014 6,050,529 2.9914 1.37%
2017-03-31 0 4.390 4.390 4.420 4.380 4.490 3,418,047 15,057,526 4.4053 2.940 2.940 2.960 2.933 3.007 5,104,065 2.9501 -1.79%
2017-03-30 0 4.470 4.470 4.480 4.360 4.490 2,493,715 11,042,305 4.4281 2.993 2.993 3.000 2.920 3.007 3,723,789 2.9653 2.52%
2017-03-29 0 4.360 4.360 4.380 4.360 4.480 5,887,433 25,932,337 4.4047 2.920 2.920 2.933 2.920 3.000 8,791,524 2.9497 -2.46%
2017-03-28 0 4.470 4.470 4.480 4.430 4.490 1,372,399 6,118,429 4.4582 2.993 2.993 3.000 2.967 3.007 2,049,362 2.9855 0.22%
2017-03-27 0 4.460 4.450 4.460 4.390 4.480 3,154,489 13,965,062 4.4270 2.987 2.980 2.987 2.940 3.000 4,710,502 2.9647 0.22%
2017-03-24 0 4.450 4.440 4.450 4.430 4.500 2,549,000 11,392,770 4.4695 2.980 2.973 2.980 2.967 3.014 3,806,344 2.9931 -0.45%
2017-03-23 0 4.470 4.470 4.480 4.420 4.490 2,901,215 12,951,640 4.4642 2.993 2.993 3.000 2.960 3.007 4,332,296 2.9896 0.45%
2017-03-22 0 4.450 4.440 4.450 4.400 4.470 6,231,000 27,680,060 4.4423 2.980 2.973 2.980 2.947 2.993 9,304,562 2.9749 -1.11%
2017-03-21 0 4.500 4.490 4.500 4.450 4.560 7,001,226 31,477,755 4.4960 3.014 3.007 3.014 2.980 3.054 10,454,717 3.0109 -0.66%
2017-03-20 0 4.530 4.520 4.530 4.500 4.660 3,248,329 14,744,745 4.5392 3.034 3.027 3.034 3.014 3.121 4,850,631 3.0398 -2.16%
2017-03-17 0 4.630 4.550 4.630 4.510 4.630 5,586,540 25,583,686 4.5795 3.101 3.047 3.101 3.020 3.101 8,342,210 3.0668 1.98%
2017-03-16 0 4.540 4.530 4.540 4.490 4.690 10,344,002 47,040,004 4.5476 3.040 3.034 3.040 3.007 3.141 15,446,383 3.0454 -2.37%
2017-03-15 0 4.650 4.650 4.680 4.620 4.700 4,339,000 20,305,355 4.6797 3.114 3.114 3.134 3.094 3.147 6,479,296 3.1339 0.00%
2017-03-14 0 4.650 4.640 4.650 4.600 4.720 4,012,000 18,700,770 4.6612 3.114 3.107 3.114 3.080 3.161 5,990,997 3.1215 -0.43%
2017-03-13 0 4.670 4.660 4.670 4.610 4.680 2,300,368 10,712,081 4.6567 3.127 3.121 3.127 3.087 3.134 3,435,069 3.1184 0.65%
2017-03-10 0 4.640 4.640 4.650 4.570 4.650 3,462,000 15,927,330 4.6006 3.107 3.107 3.114 3.060 3.114 5,169,699 3.0809 0.43%
2017-03-09 0 4.620 4.620 4.630 4.610 4.730 4,158,833 19,355,393 4.6540 3.094 3.094 3.101 3.087 3.168 6,210,258 3.1167 -1.91%
2017-03-08 0 4.710 4.700 4.710 4.620 4.750 5,745,200 27,023,910 4.7037 3.154 3.147 3.154 3.094 3.181 8,579,132 3.1500 1.95%
2017-03-07 0 4.620 4.610 4.620 4.550 4.640 4,617,000 21,235,430 4.5994 3.094 3.087 3.094 3.047 3.107 6,894,425 3.0801 1.76%
2017-03-06 0 4.540 4.530 4.540 4.500 4.600 3,668,000 16,704,210 4.5540 3.040 3.034 3.040 3.014 3.080 5,477,312 3.0497 0.22%
2017-03-03 0 4.530 4.520 4.530 4.340 4.570 9,262,000 41,648,070 4.4967 3.034 3.027 3.034 2.906 3.060 13,830,662 3.0113 3.90%
2017-03-02 0 4.360 4.340 4.360 4.270 4.420 6,001,279 26,005,776 4.3334 2.920 2.906 2.920 2.859 2.960 8,961,527 2.9019 1.63%
2017-03-01 0 4.290 4.280 4.290 4.260 4.310 1,631,000 6,979,480 4.2793 2.873 2.866 2.873 2.853 2.886 2,435,523 2.8657 0.70%
2017-02-28 0 4.260 4.260 4.270 4.240 4.270 1,661,516 7,077,123 4.2594 2.853 2.853 2.859 2.839 2.859 2,481,091 2.8524 0.24%
2017-02-27 0 4.250 4.250 4.270 4.220 4.280 3,808,000 16,199,775 4.2541 2.846 2.846 2.859 2.826 2.866 5,686,370 2.8489 -0.23%
2017-02-24 0 4.260 4.250 4.260 4.240 4.330 2,947,403 12,554,241 4.2594 2.853 2.846 2.853 2.839 2.900 4,401,267 2.8524 -1.39%
2017-02-23 0 4.320 4.300 4.320 4.290 4.320 2,259,750 9,719,552 4.3012 2.893 2.880 2.893 2.873 2.893 3,374,416 2.8804 0.93%
2017-02-22 0 4.280 4.270 4.280 4.260 4.350 2,141,647 9,198,532 4.2951 2.866 2.859 2.866 2.853 2.913 3,198,056 2.8763 -0.70%
2017-02-21 0 4.310 4.310 4.320 4.300 4.390 1,113,164 4,852,271 4.3590 2.886 2.886 2.893 2.880 2.940 1,662,254 2.9191 -1.82%
2017-02-20 0 4.390 4.390 4.400 4.370 4.410 424,010 1,862,603 4.3928 2.940 2.940 2.947 2.926 2.953 633,161 2.9418 -0.23%
2017-02-17 0 4.400 4.390 4.400 4.380 4.440 2,369,378 10,436,025 4.4045 2.947 2.940 2.947 2.933 2.973 3,538,120 2.9496 -0.45%
2017-02-16 0 4.420 4.410 4.420 4.360 4.480 4,634,356 20,493,121 4.4220 2.960 2.953 2.960 2.920 3.000 6,920,342 2.9613 0.68%
2017-02-15 0 4.390 4.380 4.390 4.370 4.430 1,784,062 7,833,478 4.3908 2.940 2.933 2.940 2.926 2.967 2,664,085 2.9404 0.23%
2017-02-14 0 4.380 4.380 4.410 4.270 4.420 4,488,000 19,545,575 4.3551 2.933 2.933 2.953 2.859 2.960 6,701,793 2.9165 2.82%
2017-02-13 0 4.260 4.250 4.260 4.230 4.290 1,859,038 7,909,139 4.2544 2.853 2.846 2.853 2.833 2.873 2,776,045 2.8491 -0.47%
2017-02-10 0 4.280 4.250 4.280 4.230 4.320 1,852,354 7,903,798 4.2669 2.866 2.846 2.866 2.833 2.893 2,766,064 2.8574 0.00%
2017-02-09 0 4.280 4.270 4.280 4.250 4.350 1,776,816 7,651,578 4.3063 2.866 2.859 2.866 2.846 2.913 2,653,265 2.8838 -0.23%
2017-02-08 0 4.290 4.270 4.290 4.220 4.300 1,557,000 6,637,425 4.2630 2.873 2.859 2.873 2.826 2.880 2,325,021 2.8548 0.94%
2017-02-07 0 4.250 4.230 4.250 4.220 4.290 1,233,000 5,227,285 4.2395 2.846 2.833 2.846 2.826 2.873 1,841,201 2.8391 0.24%
2017-02-06 0 4.240 4.230 4.240 4.200 4.270 1,536,025 6,492,924 4.2271 2.839 2.833 2.839 2.813 2.859 2,293,699 2.8308 1.19%
2017-02-03 0 4.190 4.190 4.220 4.170 4.230 1,847,110 7,753,361 4.1976 2.806 2.806 2.826 2.793 2.833 2,758,233 2.8110 -0.24%
2017-02-02 0 4.200 4.180 4.200 4.160 4.260 1,129,791 4,731,132 4.1876 2.813 2.799 2.813 2.786 2.853 1,687,082 2.8043 -0.94%
2017-02-01 0 4.240 4.210 4.240 4.170 4.250 1,588,271 6,679,087 4.2053 2.839 2.819 2.839 2.793 2.846 2,371,717 2.8161 0.00%
2017-01-27 0 4.240 4.240 4.250 4.210 4.310 1,018,000 4,347,105 4.2702 2.839 2.839 2.846 2.819 2.886 1,520,148 2.8597 -2.08%
2017-01-26 0 4.330 4.320 4.330 4.310 4.380 850,000 3,680,800 4.3304 2.900 2.893 2.900 2.886 2.933 1,269,279 2.8999 -1.37%
2017-01-25 0 4.390 4.370 4.390 4.340 4.440 2,529,082 11,113,389 4.3942 2.940 2.926 2.940 2.906 2.973 3,776,601 2.9427 1.15%
2017-01-24 0 4.340 4.320 4.340 4.270 4.340 1,539,000 6,624,420 4.3044 2.906 2.893 2.906 2.859 2.906 2,298,142 2.8825 0.93%
2017-01-23 0 4.300 4.280 4.300 4.250 4.320 1,868,257 8,009,256 4.2870 2.880 2.866 2.880 2.846 2.893 2,789,811 2.8709 0.47%
2017-01-20 0 4.280 4.280 4.310 4.280 4.320 2,403,457 10,357,595 4.3095 2.866 2.866 2.886 2.866 2.893 3,589,009 2.8859 -0.70%
2017-01-19 0 4.310 4.310 4.350 4.290 4.350 1,887,950 8,181,710 4.3336 2.886 2.886 2.913 2.873 2.913 2,819,218 2.9021 0.23%
2017-01-18 0 4.300 4.290 4.300 4.270 4.340 2,516,000 10,835,240 4.3065 2.880 2.873 2.880 2.859 2.906 3,757,066 2.8840 0.00%
2017-01-17 0 4.300 4.270 4.300 4.250 4.330 2,963,022 12,688,774 4.2824 2.880 2.859 2.880 2.846 2.900 4,424,590 2.8678 -0.69%
2017-01-16 0 4.330 4.330 4.340 4.290 4.350 2,054,000 8,873,130 4.3199 2.900 2.900 2.906 2.873 2.913 3,067,176 2.8929 -0.46%
2017-01-13 0 4.350 4.340 4.350 4.280 4.350 3,433,408 14,842,208 4.3229 2.913 2.906 2.913 2.866 2.913 5,127,003 2.8949 0.93%
2017-01-12 0 4.310 4.300 4.310 4.270 4.370 2,350,000 10,119,160 4.3060 2.886 2.880 2.886 2.859 2.926 3,509,183 2.8836 0.00%
2017-01-11 0 4.310 4.300 4.310 4.250 4.350 5,035,615 21,680,123 4.3054 2.886 2.880 2.886 2.846 2.913 7,519,530 2.8832 0.94%
2017-01-10 0 4.270 4.250 4.270 4.090 4.280 7,235,889 30,428,488 4.2052 2.859 2.846 2.859 2.739 2.866 10,805,132 2.8161 4.66%
2017-01-09 0 4.080 4.060 4.080 3.920 4.110 2,265,229 9,190,797 4.0573 2.732 2.719 2.732 2.625 2.752 3,382,597 2.7171 0.74%
2017-01-06 0 4.050 4.050 4.060 4.040 4.090 1,392,000 5,647,040 4.0568 2.712 2.712 2.719 2.705 2.739 2,078,631 2.7167 -0.25%
2017-01-05 0 4.060 4.050 4.060 4.030 4.090 2,128,000 8,607,205 4.0447 2.719 2.712 2.719 2.699 2.739 3,177,677 2.7086 0.50%
2017-01-04 0 4.040 4.040 4.060 4.010 4.090 2,253,000 9,112,540 4.0446 2.705 2.705 2.719 2.685 2.739 3,364,336 2.7086 -0.49%
2017-01-03 0 4.060 4.050 4.060 4.050 4.140 2,011,166 8,210,622 4.0825 2.719 2.712 2.719 2.712 2.772 3,003,213 2.7339 -0.49%
2016-12-30 0 4.080 4.050 4.080 4.040 4.120 1,260,132 5,125,869 4.0677 2.732 2.712 2.732 2.705 2.759 1,881,717 2.7240 0.99%
2016-12-29 0 4.040 4.030 4.040 4.020 4.080 727,025 2,942,119 4.0468 2.705 2.699 2.705 2.692 2.732 1,085,644 2.7100 0.00%
2016-12-28 0 4.040 4.030 4.040 4.010 4.040 929,228 3,741,462 4.0264 2.705 2.699 2.705 2.685 2.705 1,387,588 2.6964 1.00%
2016-12-23 0 4.000 4.000 4.010 3.990 4.050 716,868 2,867,433 3.9999 2.679 2.679 2.685 2.672 2.712 1,070,477 2.6786 0.25%
2016-12-22 0 3.990 3.980 3.990 3.980 4.050 1,410,000 5,615,105 3.9823 2.672 2.665 2.672 2.665 2.712 2,105,510 2.6669 0.25%
2016-12-21 0 3.980 3.970 3.980 3.960 4.000 2,212,189 8,809,844 3.9824 2.665 2.659 2.665 2.652 2.679 3,303,394 2.6669 -0.50%
2016-12-20 0 4.000 3.980 4.000 3.960 4.000 1,849,844 7,382,825 3.9911 2.679 2.665 2.679 2.652 2.679 2,762,316 2.6727 0.00%
2016-12-19 0 4.000 3.990 4.000 3.980 4.010 680,925 2,720,579 3.9954 2.679 2.672 2.679 2.665 2.685 1,016,805 2.6756 -0.99%
2016-12-16 0 4.040 4.040 4.050 3.950 4.040 2,169,000 8,670,090 3.9973 2.705 2.705 2.712 2.645 2.705 3,238,902 2.6769 1.00%
2016-12-15 0 4.000 4.000 4.010 3.940 4.000 2,449,000 9,726,839 3.9718 2.679 2.679 2.685 2.639 2.679 3,657,017 2.6598 0.00%
2016-12-14 0 4.000 3.990 4.000 3.950 4.030 2,661,024 10,614,349 3.9888 2.679 2.672 2.679 2.645 2.699 3,973,626 2.6712 0.00%
2016-12-13 0 4.000 3.990 4.000 3.960 4.000 1,997,000 7,978,500 3.9952 2.679 2.672 2.679 2.652 2.679 2,982,059 2.6755 -0.25%
2016-12-12 0 4.010 3.970 4.010 3.930 4.060 5,024,000 20,063,667 3.9936 2.685 2.659 2.685 2.632 2.719 7,502,186 2.6744 -0.50%
2016-12-09 0 4.030 4.030 4.050 4.010 4.070 591,000 2,378,600 4.0247 2.699 2.699 2.712 2.685 2.726 882,522 2.6952 -0.98%
2016-12-08 0 4.070 4.060 4.070 4.030 4.100 4,612,490 18,769,054 4.0692 2.726 2.719 2.726 2.699 2.746 6,887,691 2.7250 0.25%
2016-12-07 0 4.060 4.060 4.080 4.020 4.080 1,070,958 4,337,402 4.0500 2.719 2.719 2.732 2.692 2.732 1,599,229 2.7122 0.74%
2016-12-06 0 4.030 4.030 4.040 4.020 4.050 717,756 2,894,413 4.0326 2.699 2.699 2.705 2.692 2.712 1,071,803 2.7005 -0.49%
2016-12-05 0 4.050 4.040 4.050 3.990 4.100 4,832,989 19,603,263 4.0561 2.712 2.705 2.712 2.672 2.746 7,216,955 2.7163 -0.25%
2016-12-02 0 4.060 4.060 4.070 4.030 4.080 3,598,799 14,610,127 4.0597 2.719 2.719 2.726 2.699 2.732 5,373,977 2.7187 0.25%
2016-12-01 0 4.050 4.030 4.050 4.030 4.090 2,025,217 8,215,454 4.0566 2.712 2.699 2.712 2.699 2.739 3,024,195 2.7166 0.75%
2016-11-30 0 4.020 4.020 4.050 4.000 4.060 2,725,461 11,002,484 4.0369 2.692 2.692 2.712 2.679 2.719 4,069,848 2.7034 0.50%
2016-11-29 0 4.000 3.990 4.000 3.990 4.020 2,064,003 8,265,756 4.0047 2.679 2.672 2.679 2.672 2.692 3,082,113 2.6818 0.25%
2016-11-28 0 3.990 3.970 4.000 3.960 4.000 1,015,731 4,043,775 3.9811 2.672 2.659 2.679 2.652 2.679 1,516,760 2.6661 0.76%
2016-11-25 0 3.960 3.950 3.960 3.930 3.990 1,672,000 6,627,200 3.9636 2.652 2.645 2.652 2.632 2.672 2,496,747 2.6543 -0.25%
2016-11-24 0 3.970 3.970 3.980 3.950 4.010 1,395,045 5,550,717 3.9789 2.659 2.659 2.665 2.645 2.685 2,083,178 2.6645 -0.75%
2016-11-23 0 4.000 3.980 4.000 3.980 4.040 4,001,038 16,056,628 4.0131 2.679 2.665 2.679 2.665 2.705 5,974,628 2.6875 -0.25%
2016-11-22 0 4.010 3.990 4.010 3.980 4.030 2,372,000 9,498,635 4.0045 2.685 2.672 2.685 2.665 2.699 3,542,035 2.6817 1.01%
2016-11-21 0 3.970 3.970 3.990 3.940 4.000 1,308,318 5,199,307 3.9740 2.659 2.659 2.672 2.639 2.679 1,953,671 2.6613 -0.75%
2016-11-18 0 4.000 3.990 4.000 3.940 4.000 2,938,963 11,668,042 3.9701 2.679 2.672 2.679 2.639 2.679 4,388,664 2.6587 1.01%
2016-11-17 0 3.960 3.950 3.960 3.930 4.040 3,642,969 14,474,250 3.9732 2.652 2.645 2.652 2.632 2.705 5,439,934 2.6607 -0.75%
2016-11-16 0 3.990 3.980 3.990 3.980 4.030 1,350,737 5,400,433 3.9981 2.672 2.665 2.672 2.665 2.699 2,017,014 2.6774 -0.25%
2016-11-15 0 4.000 3.980 4.000 3.970 4.020 2,355,000 9,401,780 3.9923 2.679 2.665 2.679 2.659 2.692 3,516,650 2.6735 0.76%
2016-11-14 0 3.970 3.970 3.980 3.920 3.990 3,299,601 13,068,771 3.9607 2.659 2.659 2.665 2.625 2.672 4,927,193 2.6524 0.25%
2016-11-11 0 3.960 3.950 3.960 3.930 4.100 10,178,018 40,364,041 3.9658 2.652 2.645 2.652 2.632 2.746 15,198,524 2.6558 -3.88%
2016-11-10 0 4.120 4.110 4.120 4.070 4.200 4,324,229 17,790,745 4.1142 2.759 2.752 2.759 2.726 2.813 6,457,239 2.7552 -0.24%
2016-11-09 0 4.130 4.130 4.150 4.030 4.210 7,499,067 30,697,122 4.0935 2.766 2.766 2.779 2.699 2.819 11,198,128 2.7413 -1.90%
2016-11-08 0 4.210 4.190 4.210 4.120 4.240 1,748,340 7,286,187 4.1675 2.819 2.806 2.819 2.759 2.839 2,610,743 2.7908 0.48%
2016-11-07 0 4.190 4.180 4.190 4.120 4.190 2,395,396 9,966,349 4.1606 2.806 2.799 2.806 2.759 2.806 3,576,972 2.7863 0.96%
2016-11-04 0 4.150 4.140 4.150 4.080 4.170 4,536,661 18,695,411 4.1210 2.779 2.772 2.779 2.732 2.793 6,774,457 2.7597 1.22%
2016-11-03 0 4.100 4.100 4.120 4.090 4.240 4,869,000 20,119,955 4.1323 2.746 2.746 2.759 2.739 2.839 7,270,729 2.7673 -3.30%
2016-11-02 0 4.240 4.220 4.240 4.210 4.340 2,717,000 11,522,690 4.2410 2.839 2.826 2.839 2.819 2.906 4,057,213 2.8401 -0.70%
2016-11-01 0 4.270 4.270 4.290 4.260 4.390 5,932,537 25,624,322 4.3193 2.859 2.859 2.873 2.853 2.940 8,858,876 2.8925 -2.29%
2016-10-31 0 4.370 4.350 4.370 4.290 4.400 1,677,165 7,319,384 4.3641 2.926 2.913 2.926 2.873 2.947 2,504,459 2.9225 -0.91%
2016-10-28 0 4.410 4.380 4.410 4.350 4.520 1,174,000 5,187,140 4.4183 2.953 2.933 2.953 2.913 3.027 1,753,098 2.9588 -1.12%
2016-10-27 0 4.460 4.420 4.460 4.330 4.550 1,987,000 8,866,265 4.4621 2.987 2.960 2.987 2.900 3.047 2,967,126 2.9882 -1.55%
2016-10-26 0 4.530 4.500 4.530 4.480 4.570 1,451,000 6,574,290 4.5309 3.034 3.014 3.034 3.000 3.060 2,166,734 3.0342 -0.88%
2016-10-25 0 4.570 4.550 4.570 4.540 4.580 1,452,000 6,618,210 4.5580 3.060 3.047 3.060 3.040 3.067 2,168,227 3.0524 -0.65%
2016-10-24 0 4.600 4.580 4.600 4.480 4.600 1,734,053 7,936,770 4.5770 3.080 3.067 3.080 3.000 3.080 2,589,408 3.0651 1.55%
2016-10-20 0 4.530 4.530 4.540 4.490 4.620 1,377,283 6,265,151 4.5489 3.034 3.034 3.040 3.007 3.094 2,056,655 3.0463 -0.66%
2016-10-19 0 4.560 4.560 4.590 4.560 4.640 740,657 3,402,381 4.5937 3.054 3.054 3.074 3.054 3.107 1,106,000 3.0763 -0.65%
2016-10-18 0 4.590 4.580 4.590 4.510 4.600 3,500,433 16,056,857 4.5871 3.074 3.067 3.074 3.020 3.080 5,227,090 3.0719 1.55%
2016-10-17 0 4.520 4.520 4.540 4.480 4.580 1,904,000 8,619,755 4.5272 3.027 3.027 3.040 3.000 3.067 2,843,185 3.0317 -0.88%
2016-10-14 0 4.560 4.550 4.570 4.500 4.590 789,009 3,583,721 4.5421 3.054 3.047 3.060 3.014 3.074 1,178,203 3.0417 0.66%
2016-10-13 0 4.530 4.530 4.540 4.470 4.660 1,860,000 8,428,985 4.5317 3.034 3.034 3.040 2.993 3.121 2,777,481 3.0348 -2.16%
2016-10-12 0 4.630 4.600 4.630 4.510 4.630 1,622,600 7,419,450 4.5726 3.101 3.080 3.101 3.020 3.101 2,422,979 3.0621 1.76%
2016-10-11 0 4.550 4.550 4.580 4.530 4.650 2,828,713 12,931,767 4.5716 3.047 3.047 3.067 3.034 3.114 4,224,031 3.0615 -1.09%
2016-10-07 0 4.600 4.600 4.610 4.590 4.660 2,783,589 12,846,070 4.6149 3.080 3.080 3.087 3.074 3.121 4,156,649 3.0905 -1.08%
2016-10-06 0 4.650 4.630 4.650 4.570 4.650 4,410,636 20,323,877 4.6079 3.114 3.101 3.114 3.060 3.114 6,586,268 3.0858 1.75%
2016-10-05 0 4.570 4.570 4.590 4.560 4.650 2,264,865 10,413,143 4.5977 3.060 3.060 3.074 3.054 3.114 3,382,054 3.0789 -0.65%
2016-10-04 0 4.600 4.590 4.600 4.520 4.610 2,532,020 11,608,087 4.5845 3.080 3.074 3.080 3.027 3.087 3,780,988 3.0701 1.32%
2016-10-03 0 4.540 4.540 4.570 4.450 4.580 2,997,924 13,535,639 4.5150 3.040 3.040 3.060 2.980 3.067 4,476,708 3.0236 2.02%
2016-09-30 0 4.450 4.440 4.450 4.390 4.530 4,161,687 18,607,440 4.4711 2.980 2.973 2.980 2.940 3.034 6,214,520 2.9942 -0.45%
2016-09-29 0 4.470 4.460 4.470 4.420 4.550 1,618,000 7,274,120 4.4957 2.993 2.987 2.993 2.960 3.047 2,416,110 3.0107 0.45%
2016-09-28 0 4.450 4.440 4.450 4.370 4.450 1,568,981 6,923,931 4.4130 2.980 2.973 2.980 2.926 2.980 2,342,911 2.9553 2.06%
2016-09-27 0 4.360 4.360 4.400 4.360 4.460 2,168,826 9,531,100 4.3946 2.920 2.920 2.947 2.920 2.987 3,238,642 2.9429 -1.58%
2016-09-26 0 4.430 4.430 4.440 4.400 4.490 1,943,500 8,603,110 4.4266 2.967 2.967 2.973 2.947 3.007 2,902,169 2.9644 -1.12%
2016-09-23 0 4.480 4.470 4.480 4.460 4.550 1,369,086 6,144,515 4.4880 3.000 2.993 3.000 2.987 3.047 2,044,414 3.0055 -1.32%
2016-09-22 0 4.540 4.500 4.540 4.410 4.580 4,835,000 21,816,050 4.5121 3.040 3.014 3.040 2.953 3.067 7,219,958 3.0216 3.42%
2016-09-21 0 4.390 4.380 4.390 4.310 4.430 3,110,652 13,626,322 4.3805 2.940 2.933 2.940 2.886 2.967 4,645,042 2.9335 1.39%
2016-09-20 0 4.330 4.310 4.330 4.220 4.330 2,270,014 9,727,440 4.2852 2.900 2.886 2.900 2.826 2.900 3,389,743 2.8697 0.46%
2016-09-19 0 4.310 4.280 4.310 4.200 4.310 3,619,112 15,434,641 4.2648 2.886 2.866 2.886 2.813 2.886 5,404,310 2.8560 1.41%
2016-09-15 0 4.250 4.220 4.250 4.160 4.250 3,112,652 13,115,693 4.2137 2.846 2.826 2.846 2.786 2.846 4,648,028 2.8218 1.19%
2016-09-14 0 4.200 4.180 4.200 4.160 4.220 869,297 3,651,069 4.2000 2.813 2.799 2.813 2.786 2.826 1,298,095 2.8126 -0.24%
2016-09-13 0 4.210 4.200 4.210 4.150 4.360 2,048,762 8,658,238 4.2261 2.819 2.813 2.819 2.779 2.920 3,059,354 2.8301 -1.86%
2016-09-12 0 4.290 4.280 4.300 4.240 4.380 1,714,770 7,411,257 4.3220 2.873 2.866 2.880 2.839 2.933 2,560,614 2.8943 -3.16%
2016-09-09 0 4.430 4.390 4.430 4.350 4.440 2,420,500 10,625,055 4.3896 2.967 2.940 2.967 2.913 2.973 3,614,459 2.9396 1.14%
2016-09-08 0 4.380 4.370 4.380 4.240 4.380 2,711,001 11,785,494 4.3473 2.933 2.926 2.933 2.839 2.933 4,048,255 2.9113 2.58%
2016-09-07 0 4.270 4.230 4.270 4.220 4.290 4,470,000 19,033,455 4.2580 2.859 2.833 2.859 2.826 2.873 6,674,915 2.8515 0.00%
2016-09-06 0 4.270 4.260 4.270 4.200 4.280 2,979,000 12,667,220 4.2522 2.859 2.853 2.859 2.813 2.866 4,448,450 2.8476 2.40%
2016-09-05 0 4.170 4.170 4.220 4.170 4.230 6,135,522 25,730,408 4.1937 2.793 2.793 2.826 2.793 2.833 9,161,988 2.8084 -0.71%
2016-09-02 0 4.200 4.190 4.200 4.160 4.270 4,660,017 19,613,590 4.2089 2.813 2.806 2.813 2.786 2.859 6,958,661 2.8186 0.96%
2016-09-01 0 4.160 4.150 4.160 4.140 4.480 10,225,598 43,469,591 4.2511 2.786 2.779 2.786 2.772 3.000 15,269,573 2.8468 -6.94%
2016-08-31 0 4.470 4.470 4.480 4.450 4.510 6,165,841 27,460,815 4.4537 2.993 2.993 3.000 2.980 3.020 9,207,262 2.9825 -0.45%
2016-08-30 0 4.490 4.460 4.490 4.450 4.530 1,872,000 8,385,560 4.4795 3.007 2.987 3.007 2.980 3.034 2,795,400 2.9998 -0.44%
2016-08-29 0 4.510 4.500 4.510 4.460 4.570 1,010,391 4,539,623 4.4929 3.020 3.014 3.020 2.987 3.060 1,508,786 3.0088 -1.74%
2016-08-26 0 4.590 4.580 4.590 4.520 4.600 8,460,036 38,872,361 4.5948 3.074 3.067 3.074 3.027 3.080 12,633,114 3.0770 0.66%
2016-08-25 0 4.560 4.550 4.560 4.530 4.600 746,000 3,398,610 4.5558 3.054 3.047 3.054 3.034 3.080 1,113,979 3.0509 -0.65%
2016-08-24 0 4.590 4.580 4.590 4.570 4.630 2,964,000 13,630,760 4.5988 3.074 3.067 3.074 3.060 3.101 4,426,051 3.0797 0.22%
2016-08-23 0 4.580 4.570 4.580 4.540 4.590 2,317,205 10,581,737 4.5666 3.067 3.060 3.067 3.040 3.074 3,460,212 3.0581 0.22%
2016-08-22 0 4.570 4.560 4.570 4.500 4.670 1,690,652 7,684,608 4.5454 3.060 3.054 3.060 3.014 3.127 2,524,599 3.0439 -1.72%
2016-08-19 0 4.650 4.630 4.650 4.590 4.700 2,356,571 10,992,090 4.6644 3.114 3.101 3.114 3.074 3.147 3,518,996 3.1236 0.65%
2016-08-18 0 4.620 4.610 4.620 4.460 4.620 13,428,000 61,575,760 4.5856 3.094 3.087 3.094 2.987 3.094 20,051,623 3.0709 2.21%
2016-08-17 0 4.520 4.520 4.540 4.400 4.540 4,261,444 19,205,554 4.5068 3.027 3.027 3.040 2.947 3.040 6,363,484 3.0181 -0.66%
2016-08-16 0 4.550 4.540 4.550 4.510 4.590 1,318,176 5,993,040 4.5465 3.047 3.040 3.047 3.020 3.074 1,968,392 3.0446 0.44%
2016-08-15 0 4.530 4.520 4.540 4.500 4.590 1,214,076 5,507,042 4.5360 3.034 3.027 3.040 3.014 3.074 1,812,943 3.0376 -0.44%
2016-08-12 0 4.550 4.550 4.570 4.440 4.570 3,593,000 16,217,570 4.5137 3.047 3.047 3.060 2.973 3.060 5,365,317 3.0227 1.34%
2016-08-11 0 4.490 4.480 4.490 4.440 4.500 5,511,534 24,721,441 4.4854 3.007 3.000 3.007 2.973 3.014 8,230,206 3.0037 0.22%
2016-08-10 0 4.480 4.470 4.480 4.470 4.590 3,356,213 15,153,610 4.5151 3.000 2.993 3.000 2.993 3.074 5,011,730 3.0236 -0.88%
2016-08-09 0 4.520 4.510 4.520 4.490 4.740 4,128,969 18,839,188 4.5627 3.027 3.020 3.027 3.007 3.174 6,165,663 3.0555 -4.84%
2016-08-08 0 4.750 4.750 4.760 4.740 4.900 2,154,000 10,321,430 4.7918 3.181 3.181 3.188 3.174 3.281 3,216,502 3.2089 -1.04%
2016-08-05 0 4.800 4.780 4.800 4.740 4.840 1,086,139 5,210,858 4.7976 3.214 3.201 3.214 3.174 3.241 1,621,898 3.2128 1.27%
2016-08-04 0 4.740 4.740 4.750 4.740 4.800 957,000 4,558,440 4.7633 3.174 3.174 3.181 3.174 3.214 1,429,059 3.1898 -1.25%
2016-08-03 0 4.800 4.780 4.800 4.750 4.800 1,048,227 5,017,696 4.7868 3.214 3.201 3.214 3.181 3.214 1,565,285 3.2056 0.21%
2016-08-01 0 4.790 4.780 4.790 4.730 4.830 2,943,098 14,033,317 4.7682 3.208 3.201 3.208 3.168 3.235 4,394,838 3.1931 1.70%
2016-07-29 0 4.710 4.710 4.720 4.650 4.710 2,151,229 10,083,772 4.6874 3.154 3.154 3.161 3.114 3.154 3,212,365 3.1390 0.43%
2016-07-28 0 4.690 4.690 4.700 4.630 4.730 1,201,944 5,642,786 4.6947 3.141 3.141 3.147 3.101 3.168 1,794,826 3.1439 0.00%
2016-07-27 0 4.690 4.670 4.690 4.630 4.800 2,009,052 9,466,135 4.7117 3.141 3.127 3.141 3.101 3.214 3,000,056 3.1553 -1.88%
2016-07-26 0 4.780 4.760 4.780 4.740 4.800 1,195,384 5,708,055 4.7751 3.201 3.188 3.201 3.174 3.214 1,785,030 3.1977 1.06%
2016-07-25 0 4.730 4.710 4.730 4.700 4.850 1,220,015 5,786,757 4.7432 3.168 3.154 3.168 3.147 3.248 1,821,811 3.1764 -0.84%
2016-07-22 0 4.770 4.760 4.770 4.700 4.850 1,780,311 8,485,400 4.7662 3.194 3.188 3.194 3.147 3.248 2,658,484 3.1918 -0.83%
2016-07-21 0 4.810 4.800 4.820 4.730 4.830 3,468,029 16,603,093 4.7875 3.221 3.214 3.228 3.168 3.235 5,178,702 3.2060 1.91%
2016-07-20 0 4.720 4.710 4.720 4.710 4.740 709,570 3,353,057 4.7255 3.161 3.154 3.161 3.154 3.174 1,059,579 3.1645 0.21%
2016-07-19 0 4.710 4.700 4.710 4.650 4.740 1,175,331 5,524,386 4.7003 3.154 3.147 3.154 3.114 3.174 1,755,086 3.1476 0.43%
2016-07-18 0 4.690 4.690 4.700 4.610 4.740 1,868,002 8,767,889 4.6937 3.141 3.141 3.147 3.087 3.174 2,789,430 3.1433 2.40%
2016-07-15 0 4.580 4.570 4.580 4.570 4.620 1,856,000 8,511,530 4.5860 3.067 3.060 3.067 3.060 3.094 2,771,508 3.0711 -1.08%
2016-07-14 0 4.630 4.620 4.630 4.570 4.650 2,691,000 12,417,715 4.6145 3.101 3.094 3.101 3.060 3.114 4,018,388 3.0902 0.00%
2016-07-13 0 4.630 4.610 4.630 4.550 4.630 3,250,009 14,926,506 4.5928 3.101 3.087 3.101 3.047 3.101 4,853,139 3.0756 1.09%
2016-07-12 0 4.580 4.570 4.580 4.500 4.590 2,708,745 12,370,387 4.5668 3.067 3.060 3.067 3.014 3.074 4,044,886 3.0583 1.78%
2016-07-11 0 4.500 4.490 4.500 4.490 4.600 762,094 3,447,749 4.5240 3.014 3.007 3.014 3.007 3.080 1,138,012 3.0296 -0.44%
2016-07-08 0 4.520 4.510 4.520 4.500 4.570 743,350 3,365,751 4.5278 3.027 3.020 3.027 3.014 3.060 1,110,022 3.0321 -1.09%
2016-07-07 0 4.570 4.550 4.570 4.480 4.590 4,543,000 20,631,705 4.5414 3.060 3.047 3.060 3.000 3.074 6,783,923 3.0413 2.24%
2016-07-06 0 4.470 4.460 4.470 4.420 4.520 2,569,002 11,478,638 4.4681 2.993 2.987 2.993 2.960 3.027 3,836,212 2.9922 -1.32%
2016-07-05 0 4.530 4.520 4.530 4.400 4.580 3,649,690 16,458,893 4.5097 3.034 3.027 3.034 2.947 3.067 5,449,971 3.0200 3.19%
2016-07-04 0 4.390 4.390 4.400 4.390 4.420 2,031,219 8,935,955 4.3993 2.940 2.940 2.947 2.940 2.960 3,033,157 2.9461 -0.45%
2016-06-30 0 4.410 4.400 4.420 4.370 4.480 1,741,047 7,714,437 4.4309 2.953 2.947 2.960 2.926 3.000 2,599,852 2.9673 0.00%
2016-06-29 0 4.410 4.400 4.410 4.200 4.420 3,933,500 17,194,210 4.3712 2.953 2.947 2.953 2.813 2.960 5,873,776 2.9273 5.25%
2016-06-28 0 4.190 4.170 4.190 4.090 4.200 1,759,243 7,303,102 4.1513 2.806 2.793 2.806 2.739 2.813 2,627,024 2.7800 1.45%
2016-06-27 0 4.130 4.110 4.120 4.060 4.250 3,382,000 13,892,600 4.1078 2.766 2.752 2.759 2.719 2.846 5,050,237 2.7509 -1.67%
2016-06-24 0 4.200 4.190 4.200 4.100 4.310 3,754,009 15,732,262 4.1908 2.813 2.806 2.813 2.746 2.886 5,605,747 2.8065 -2.78%
2016-06-23 0 4.320 4.320 4.330 4.300 4.420 1,315,684 5,687,825 4.3231 2.893 2.893 2.900 2.880 2.960 1,964,671 2.8951 -1.59%
2016-06-22 0 4.390 4.390 4.400 4.320 4.400 926,200 4,048,643 4.3712 2.940 2.940 2.947 2.893 2.947 1,383,066 2.9273 1.86%
2016-06-21 0 4.310 4.300 4.330 4.250 4.350 2,095,000 9,036,430 4.3133 2.886 2.880 2.900 2.846 2.913 3,128,400 2.8885 0.70%
2016-06-20 0 4.280 4.260 4.280 4.200 4.280 1,042,200 4,436,816 4.2572 2.866 2.853 2.866 2.813 2.866 1,556,285 2.8509 0.47%
2016-06-17 0 4.260 4.220 4.260 4.140 4.270 9,428,588 39,896,602 4.2315 2.853 2.826 2.853 2.772 2.859 14,079,423 2.8337 3.40%
2016-06-16 0 4.120 4.120 4.130 4.120 4.300 2,340,280 9,738,881 4.1614 2.759 2.759 2.766 2.759 2.880 3,494,669 2.7868 -3.06%
2016-06-15 0 4.250 4.250 4.280 4.180 4.280 3,113,000 13,192,740 4.2380 2.846 2.846 2.866 2.799 2.866 4,648,548 2.8380 0.71%
2016-06-14 0 4.220 4.210 4.220 4.210 4.340 3,627,000 15,534,560 4.2830 2.826 2.819 2.826 2.819 2.906 5,416,088 2.8682 -2.31%
2016-06-13 0 4.320 4.310 4.320 4.260 4.420 3,150,000 13,581,440 4.3116 2.893 2.886 2.893 2.853 2.960 4,703,799 2.8873 -1.82%
2016-06-10 0 4.400 4.400 4.410 4.400 4.490 5,305,009 23,601,749 4.4490 2.947 2.947 2.953 2.947 3.007 7,921,808 2.9793 -1.35%
2016-06-08 0 4.460 4.450 4.470 4.410 4.500 4,931,000 21,946,685 4.4508 2.987 2.980 2.993 2.953 3.014 7,363,312 2.9805 -0.45%
2016-06-07 0 4.480 4.460 4.480 4.380 4.490 6,669,026 29,692,701 4.4523 3.000 2.987 3.000 2.933 3.007 9,958,653 2.9816 2.99%
2016-06-06 0 4.450 4.430 4.450 4.380 4.470 4,031,000 17,793,020 4.4140 2.913 2.900 2.913 2.867 2.926 6,157,746 2.8895 0.00%
2016-06-03 0 4.450 4.440 4.450 4.360 4.490 5,294,517 23,396,921 4.4191 2.913 2.907 2.913 2.854 2.939 8,087,891 2.8928 2.30%
2016-06-02 0 4.350 4.350 4.360 4.240 4.400 5,685,060 24,710,394 4.3465 2.848 2.848 2.854 2.776 2.880 8,684,484 2.8453 2.11%
2016-06-01 0 4.260 4.260 4.270 4.190 4.270 6,084,000 25,692,490 4.2230 2.789 2.789 2.795 2.743 2.795 9,293,903 2.7644 0.47%
2016-05-31 0 4.240 4.220 4.250 4.140 4.260 5,356,158 22,490,886 4.1991 2.776 2.763 2.782 2.710 2.789 8,182,054 2.7488 0.47%
2016-05-30 0 4.220 4.200 4.220 4.090 4.230 2,484,000 10,343,760 4.1642 2.763 2.749 2.763 2.677 2.769 3,794,552 2.7260 2.68%
2016-05-27 0 4.110 4.100 4.110 4.060 4.120 644,000 2,632,280 4.0874 2.690 2.684 2.690 2.658 2.697 983,773 2.6757 0.98%
2016-05-26 0 4.070 4.060 4.080 4.030 4.090 1,247,000 5,068,530 4.0646 2.664 2.658 2.671 2.638 2.677 1,904,914 2.6608 0.49%
2016-05-25 0 4.050 4.030 4.050 4.030 4.070 2,554,000 10,349,280 4.0522 2.651 2.638 2.651 2.638 2.664 3,901,484 2.6527 0.50%
2016-05-24 0 4.030 4.030 4.040 4.030 4.090 1,675,000 6,794,050 4.0561 2.638 2.638 2.645 2.638 2.677 2,558,726 2.6552 -1.47%
2016-05-23 0 4.090 4.080 4.090 4.080 4.130 2,806,000 11,501,480 4.0989 2.677 2.671 2.677 2.671 2.704 4,286,439 2.6832 -0.97%
2016-05-20 0 4.130 4.110 4.120 4.110 4.150 3,599,000 14,877,980 4.1339 2.704 2.690 2.697 2.690 2.717 5,497,823 2.7062 -0.48%
2016-05-19 0 4.150 4.140 4.150 4.110 4.190 6,134,000 25,379,250 4.1375 2.717 2.710 2.717 2.690 2.743 9,370,283 2.7085 -0.48%
2016-05-18 0 4.170 4.130 4.150 4.040 4.190 7,474,127 30,740,887 4.1130 2.730 2.704 2.717 2.645 2.743 11,417,458 2.6924 0.72%
2016-05-17 0 4.140 4.130 4.140 4.060 4.150 4,617,000 18,898,430 4.0932 2.710 2.704 2.710 2.658 2.717 7,052,918 2.6795 0.24%
2016-05-16 0 4.130 4.120 4.130 4.020 4.130 5,141,000 20,826,760 4.0511 2.704 2.697 2.704 2.632 2.704 7,853,379 2.6519 0.24%
2016-05-13 0 4.120 4.110 4.120 4.000 4.140 4,748,000 19,156,550 4.0347 2.697 2.690 2.697 2.618 2.710 7,253,033 2.6412 -0.48%
2016-05-12 0 4.140 4.130 4.140 4.080 4.140 1,119,000 4,602,795 4.1133 2.710 2.704 2.710 2.671 2.710 1,709,382 2.6927 -0.48%
2016-05-11 0 4.160 4.150 4.160 4.060 4.160 2,343,000 9,618,005 4.1050 2.723 2.717 2.723 2.658 2.723 3,579,161 2.6872 1.71%
2016-05-10 0 4.090 4.110 4.120 4.040 4.120 4,070,000 16,610,255 4.0811 2.677 2.690 2.697 2.645 2.697 6,217,322 2.6716 -0.24%
2016-05-09 0 4.100 4.090 4.100 4.030 4.130 2,808,000 11,391,900 4.0569 2.684 2.677 2.684 2.638 2.704 4,289,494 2.6558 0.49%
2016-05-06 0 4.080 4.070 4.080 4.060 4.150 4,646,000 19,018,975 4.0936 2.671 2.664 2.671 2.658 2.717 7,097,218 2.6798 -0.73%
2016-05-05 0 4.110 4.100 4.110 4.010 4.110 5,064,000 20,575,457 4.0631 2.690 2.684 2.690 2.625 2.690 7,735,754 2.6598 1.99%
2016-05-04 0 4.030 4.030 4.040 3.910 4.040 5,171,000 20,562,295 3.9765 2.638 2.638 2.645 2.560 2.645 7,899,207 2.6031 1.26%
2016-05-03 0 3.980 3.970 3.980 3.940 4.020 2,930,906 11,649,415 3.9747 2.605 2.599 2.605 2.579 2.632 4,477,245 2.6019 -1.24%
2016-04-29 0 4.030 4.020 4.030 4.000 4.060 1,756,132 7,081,093 4.0322 2.638 2.632 2.638 2.618 2.658 2,682,663 2.6396 -0.49%
2016-04-28 0 4.050 4.040 4.050 4.030 4.190 6,726,000 27,447,456 4.0808 2.651 2.645 2.651 2.638 2.743 10,274,621 2.6714 -1.70%
2016-04-27 0 4.120 4.110 4.120 4.090 4.170 2,736,000 11,257,295 4.1145 2.697 2.690 2.697 2.677 2.730 4,179,507 2.6935 -0.96%
2016-04-26 0 4.160 4.150 4.160 4.140 4.240 2,253,136 9,377,745 4.1621 2.723 2.717 2.723 2.710 2.776 3,441,885 2.7246 -0.95%
2016-04-25 0 4.200 4.190 4.200 4.150 4.280 2,042,000 8,631,555 4.2270 2.749 2.743 2.749 2.717 2.802 3,119,354 2.7671 -2.10%
2016-04-22 0 4.290 4.280 4.290 4.280 4.390 8,224,000 35,698,865 4.3408 2.808 2.802 2.808 2.802 2.874 12,562,962 2.8416 -2.05%
2016-04-21 0 4.380 4.370 4.380 4.350 4.410 2,927,000 12,844,335 4.3882 2.867 2.861 2.867 2.848 2.887 4,471,278 2.8726 -0.45%
2016-04-20 0 4.400 4.400 4.420 4.350 4.680 13,813,973 61,165,486 4.4278 2.880 2.880 2.893 2.848 3.064 21,102,191 2.8985 -5.58%
2016-04-19 0 4.660 4.650 4.670 4.440 4.670 8,784,219 40,008,912 4.5546 3.051 3.044 3.057 2.907 3.057 13,418,751 2.9816 5.43%
2016-04-18 0 4.420 4.410 4.420 4.320 4.430 2,767,000 12,137,060 4.3864 2.893 2.887 2.893 2.828 2.900 4,226,862 2.8714 -0.67%
2016-04-15 0 4.450 4.440 4.450 4.280 4.460 9,981,479 44,154,200 4.4236 2.913 2.907 2.913 2.802 2.920 15,247,683 2.8958 3.01%
2016-04-14 0 4.320 4.320 4.330 4.270 4.390 4,219,000 18,213,410 4.3170 2.828 2.828 2.835 2.795 2.874 6,444,934 2.8260 -0.69%
2016-04-13 0 4.350 4.340 4.350 4.280 4.350 4,620,002 19,894,796 4.3062 2.848 2.841 2.848 2.802 2.848 7,057,504 2.8190 2.11%
2016-04-12 0 4.260 4.250 4.260 4.070 4.260 9,528,000 39,630,740 4.1594 2.789 2.782 2.789 2.664 2.789 14,554,949 2.7228 3.90%
2016-04-11 0 4.100 4.090 4.100 3.980 4.100 3,762,000 15,248,005 4.0532 2.684 2.677 2.684 2.605 2.684 5,746,822 2.6533 2.50%
2016-04-08 0 4.000 3.980 3.990 3.900 4.060 5,502,000 21,856,820 3.9725 2.618 2.605 2.612 2.553 2.658 8,404,842 2.6005 1.27%
2016-04-07 0 3.950 3.950 3.970 3.920 3.980 4,091,000 16,145,025 3.9465 2.586 2.586 2.599 2.566 2.605 6,249,401 2.5835 0.51%
2016-04-06 0 3.930 3.920 3.940 3.850 3.950 4,562,000 17,783,260 3.8981 2.573 2.566 2.579 2.520 2.586 6,968,900 2.5518 1.03%
2016-04-05 0 3.890 3.890 3.910 3.880 3.970 3,322,000 12,976,570 3.9063 2.546 2.546 2.560 2.540 2.599 5,074,679 2.5571 -0.51%
2016-04-01 0 3.910 3.910 3.920 3.880 4.120 4,036,227 15,844,665 3.9256 2.560 2.560 2.566 2.540 2.697 6,165,730 2.5698 -2.25%
2016-03-31 0 4.000 3.990 4.000 3.990 4.060 3,035,527 12,175,156 4.0109 2.618 2.612 2.618 2.612 2.658 4,637,064 2.6256 0.50%
2016-03-30 0 3.980 3.970 3.980 3.870 3.990 3,318,000 13,092,085 3.9458 2.605 2.599 2.605 2.533 2.612 5,068,569 2.5830 3.11%
2016-03-29 0 3.860 3.860 3.870 3.810 3.910 3,126,000 12,102,855 3.8717 2.527 2.527 2.533 2.494 2.560 4,775,270 2.5345 0.00%
2016-03-24 0 3.860 3.860 3.870 3.840 3.990 5,653,442 21,971,342 3.8864 2.527 2.527 2.533 2.514 2.612 8,636,184 2.5441 -3.50%
2016-03-23 0 4.000 3.990 4.000 3.990 4.090 3,613,008 14,477,391 4.0070 2.618 2.612 2.618 2.612 2.677 5,519,222 2.6231 -1.48%
2016-03-22 0 4.060 4.050 4.060 4.040 4.160 4,437,000 18,076,350 4.0740 2.658 2.651 2.658 2.645 2.723 6,777,950 2.6669 -2.40%
2016-03-21 0 4.160 4.160 4.170 4.160 4.260 3,502,855 14,694,258 4.1949 2.723 2.723 2.730 2.723 2.789 5,350,953 2.7461 -2.12%
2016-03-18 0 4.250 4.250 4.280 4.090 4.450 15,012,067 63,324,836 4.2183 2.782 2.782 2.802 2.677 2.913 22,932,396 2.7614 -5.35%
2016-03-17 0 4.490 4.490 4.500 4.410 4.590 5,237,436 23,520,065 4.4908 2.939 2.939 2.946 2.887 3.005 8,000,694 2.9398 2.05%
2016-03-16 0 4.400 4.390 4.400 4.290 4.430 10,265,012 44,537,072 4.3387 2.880 2.874 2.880 2.808 2.900 15,680,807 2.8402 2.56%
2016-03-15 0 4.290 4.280 4.290 4.260 4.410 2,641,066 11,420,143 4.3241 2.808 2.802 2.808 2.789 2.887 4,034,486 2.8306 -2.50%
2016-03-14 0 4.400 4.350 4.400 4.320 4.490 1,516,934 6,666,107 4.3945 2.880 2.848 2.880 2.828 2.939 2,317,265 2.8767 -0.23%
2016-03-11 0 4.410 4.400 4.430 4.260 4.430 1,976,729 8,651,124 4.3765 2.887 2.880 2.900 2.789 2.900 3,019,646 2.8649 1.61%
2016-03-10 0 4.340 4.300 4.340 4.300 4.450 1,413,057 6,188,610 4.3796 2.841 2.815 2.841 2.815 2.913 2,158,582 2.8670 -1.14%
2016-03-09 0 4.390 4.380 4.400 4.310 4.420 2,749,000 12,071,440 4.3912 2.874 2.867 2.880 2.821 2.893 4,199,366 2.8746 0.46%
2016-03-08 0 4.370 4.350 4.390 4.270 4.410 3,892,000 16,913,675 4.3458 2.861 2.848 2.874 2.795 2.887 5,945,410 2.8448 -0.46%
2016-03-07 0 4.390 4.370 4.390 4.350 4.470 2,972,000 13,088,900 4.4041 2.874 2.861 2.874 2.848 2.926 4,540,020 2.8830 -0.68%
2016-03-04 0 4.420 4.410 4.430 4.400 4.480 2,800,000 12,404,270 4.4301 2.893 2.887 2.900 2.880 2.933 4,277,273 2.9000 0.23%
2016-03-03 0 4.410 4.380 4.420 4.330 4.450 3,459,000 15,232,840 4.4038 2.887 2.867 2.893 2.835 2.913 5,283,960 2.8828 1.85%
2016-03-02 0 4.330 4.310 4.340 4.250 4.350 4,008,144 17,200,175 4.2913 2.835 2.821 2.841 2.782 2.848 6,122,831 2.8092 0.70%
2016-03-01 0 4.300 4.290 4.300 3.980 4.300 18,298,778 74,621,162 4.0779 2.815 2.808 2.815 2.605 2.815 27,953,168 2.6695 8.59%
2016-02-29 0 3.960 3.960 3.980 3.810 3.990 10,263,400 39,762,605 3.8742 2.592 2.592 2.605 2.494 2.612 15,678,344 2.5361 2.86%
2016-02-26 0 3.850 3.850 3.870 3.770 3.880 5,132,148 19,516,338 3.8028 2.520 2.520 2.533 2.468 2.540 7,839,857 2.4894 2.94%
2016-02-25 0 3.740 3.720 3.750 3.710 3.920 4,491,824 16,990,964 3.7826 2.448 2.435 2.455 2.429 2.566 6,861,699 2.4762 -2.35%
2016-02-24 0 3.830 3.820 3.830 3.810 3.970 4,679,000 17,996,535 3.8462 2.507 2.501 2.507 2.494 2.599 7,147,629 2.5178 -3.53%
2016-02-23 0 3.970 3.970 3.980 3.800 4.020 4,991,000 19,458,775 3.8988 2.599 2.599 2.605 2.488 2.632 7,624,239 2.5522 4.47%
2016-02-22 0 3.800 3.790 3.820 3.790 3.850 1,210,000 4,604,730 3.8056 2.488 2.481 2.501 2.481 2.520 1,848,393 2.4912 0.53%
2016-02-19 0 3.780 3.780 3.800 3.730 3.850 3,227,000 12,141,900 3.7626 2.474 2.474 2.488 2.442 2.520 4,929,557 2.4631 -1.05%
2016-02-18 0 3.820 3.820 3.840 3.670 3.860 6,651,366 25,211,530 3.7904 2.501 2.501 2.514 2.402 2.527 10,160,610 2.4813 3.80%
2016-02-17 0 3.680 3.670 3.680 3.650 3.740 2,124,000 7,833,385 3.6880 2.409 2.402 2.409 2.389 2.448 3,244,617 2.4143 -0.27%
2016-02-16 0 3.690 3.690 3.700 3.680 3.800 4,133,000 15,519,290 3.7550 2.416 2.416 2.422 2.409 2.488 6,313,561 2.4581 -1.86%
2016-02-15 0 3.760 3.750 3.760 3.640 3.780 1,880,000 7,013,710 3.7307 2.461 2.455 2.461 2.383 2.474 2,871,883 2.4422 5.92%
2016-02-12 0 3.550 3.540 3.570 3.450 3.580 2,708,000 9,532,730 3.5202 2.324 2.317 2.337 2.258 2.344 4,136,734 2.3044 -1.39%
2016-02-11 0 3.600 3.600 3.610 3.570 3.710 1,852,100 6,675,431 3.6042 2.357 2.357 2.363 2.337 2.429 2,829,263 2.3594 -4.51%
2016-02-05 0 3.770 3.760 3.770 3.730 3.930 3,162,000 12,006,200 3.7970 2.468 2.461 2.468 2.442 2.573 4,830,263 2.4856 -2.84%
2016-02-04 0 3.880 3.870 3.880 3.820 3.960 2,832,000 10,971,315 3.8741 2.540 2.533 2.540 2.501 2.592 4,326,156 2.5360 1.84%
2016-02-03 0 3.810 3.810 3.820 3.600 3.820 5,147,000 19,369,908 3.7633 2.494 2.494 2.501 2.357 2.501 7,862,544 2.4636 -1.30%
2016-02-02 0 3.860 3.860 3.880 3.820 3.900 5,260,600 20,261,937 3.8516 2.527 2.527 2.540 2.501 2.553 8,036,080 2.5214 1.31%
2016-02-01 0 3.810 3.810 3.830 3.740 3.860 3,367,000 12,871,509 3.8228 2.494 2.494 2.507 2.448 2.527 5,143,421 2.5025 2.14%
2016-01-29 0 3.730 3.730 3.740 3.570 3.780 4,408,000 16,358,435 3.7111 2.442 2.442 2.448 2.337 2.474 6,733,650 2.4294 2.47%
2016-01-28 0 3.640 3.630 3.640 3.440 3.640 4,258,000 15,325,270 3.5992 2.383 2.376 2.383 2.252 2.383 6,504,510 2.3561 3.70%
2016-01-27 0 3.510 3.490 3.520 3.420 3.580 7,354,797 25,568,069 3.4764 2.298 2.285 2.304 2.239 2.344 11,235,170 2.2757 -0.85%
2016-01-26 0 3.540 3.540 3.560 3.530 3.680 3,330,000 11,934,735 3.5840 2.317 2.317 2.330 2.311 2.409 5,086,900 2.3462 -4.07%
2016-01-25 0 3.690 3.680 3.700 3.660 3.740 5,324,000 19,640,100 3.6890 2.416 2.409 2.422 2.396 2.448 8,132,929 2.4149 2.79%
2016-01-22 0 3.590 3.570 3.600 3.510 3.650 6,992,000 24,963,470 3.5703 2.350 2.337 2.357 2.298 2.389 10,680,962 2.3372 3.16%
2016-01-21 0 3.480 3.470 3.480 3.480 3.680 4,985,137 17,767,611 3.5641 2.278 2.272 2.278 2.278 2.409 7,615,283 2.3332 -4.13%
2016-01-20 0 3.630 3.650 3.660 3.610 3.820 4,428,000 16,170,405 3.6519 2.376 2.389 2.396 2.363 2.501 6,764,202 2.3906 -3.46%
2016-01-19 0 3.760 3.740 3.750 3.700 3.770 7,326,324 27,408,995 3.7412 2.461 2.448 2.455 2.422 2.468 11,191,674 2.4491 1.35%
2016-01-18 0 3.710 3.700 3.710 3.650 3.830 6,070,263 22,531,007 3.7117 2.429 2.422 2.429 2.389 2.507 9,272,919 2.4298 -2.11%
2016-01-15 0 3.790 3.770 3.790 3.780 3.890 4,444,309 16,938,783 3.8113 2.481 2.468 2.481 2.474 2.546 6,789,115 2.4950 0.53%
2016-01-14 0 3.770 3.760 3.770 3.750 3.870 5,670,000 21,481,007 3.7885 2.468 2.461 2.468 2.455 2.533 8,661,478 2.4801 -2.58%
2016-01-13 0 3.870 3.840 3.880 3.820 4.000 4,369,517 17,202,816 3.9370 2.533 2.514 2.540 2.501 2.618 6,674,863 2.5773 1.04%
2016-01-12 0 3.830 3.830 3.840 3.800 3.940 7,618,524 29,438,176 3.8640 2.507 2.507 2.514 2.488 2.579 11,638,038 2.5295 1.32%
2016-01-11 0 3.780 3.770 3.780 3.740 4.000 11,053,000 42,221,741 3.8199 2.474 2.468 2.474 2.448 2.618 16,884,535 2.5006 -6.20%
2016-01-08 0 4.030 4.020 4.040 4.020 4.160 37,665,439 152,652,037 4.0528 2.638 2.632 2.645 2.632 2.723 57,537,631 2.6531 -1.95%
2016-01-07 0 4.110 4.100 4.110 4.100 4.300 3,841,193 15,927,224 4.1464 2.690 2.684 2.690 2.684 2.815 5,867,797 2.7143 -4.42%
2016-01-06 0 4.300 4.300 4.310 4.280 4.440 2,607,516 11,244,575 4.3124 2.815 2.815 2.821 2.802 2.907 3,983,235 2.8230 -1.38%
2016-01-05 0 4.360 4.340 4.360 4.320 4.400 1,915,582 8,330,375 4.3487 2.854 2.841 2.854 2.828 2.880 2,926,238 2.8468 0.69%
2016-01-04 0 4.330 4.320 4.370 4.310 4.490 4,835,137 21,440,165 4.4342 2.835 2.828 2.861 2.821 2.939 7,386,143 2.9028 -3.78%
2015-12-31 0 4.500 4.480 4.500 4.450 4.530 1,754,400 7,846,245 4.4723 2.946 2.933 2.946 2.913 2.965 2,680,017 2.9277 -0.44%
2015-12-30 0 4.520 4.500 4.520 4.490 4.590 2,315,000 10,509,830 4.5399 2.959 2.946 2.959 2.939 3.005 3,536,388 2.9719 -1.09%
2015-12-29 0 4.570 4.540 4.570 4.530 4.610 1,758,857 8,030,410 4.5657 2.992 2.972 2.992 2.965 3.018 2,686,826 2.9888 -0.44%
2015-12-28 0 4.590 4.580 4.600 4.530 4.660 1,697,504 7,779,193 4.5827 3.005 2.998 3.011 2.965 3.051 2,593,103 3.0000 -0.43%
2015-12-24 0 4.610 4.600 4.610 4.560 4.700 1,427,000 6,566,140 4.6014 3.018 3.011 3.018 2.985 3.077 2,179,882 3.0122 1.10%
2015-12-23 0 4.560 4.550 4.560 4.470 4.600 2,513,114 11,424,080 4.5458 2.985 2.979 2.985 2.926 3.011 3,839,027 2.9758 1.33%
2015-12-22 0 4.500 4.480 4.500 4.370 4.510 1,253,849 5,610,276 4.4744 2.946 2.933 2.946 2.861 2.952 1,915,377 2.9291 2.27%
2015-12-21 0 4.400 4.400 4.420 4.360 4.460 1,528,678 6,728,954 4.4018 2.880 2.880 2.893 2.854 2.920 2,335,205 2.8815 -0.90%
2015-12-18 0 4.440 4.430 4.460 4.430 4.530 1,300,027 5,831,215 4.4855 2.907 2.900 2.920 2.900 2.965 1,985,918 2.9363 -2.63%
2015-12-17 0 4.560 4.560 4.580 4.400 4.600 3,879,482 17,610,385 4.5394 2.985 2.985 2.998 2.880 3.011 5,926,287 2.9716 3.17%
2015-12-16 0 4.420 4.430 4.450 4.300 4.450 2,775,000 12,199,005 4.3960 2.893 2.900 2.913 2.815 2.913 4,239,083 2.8777 3.03%
2015-12-15 0 4.290 4.270 4.280 4.250 4.380 3,480,729 14,977,005 4.3028 2.808 2.795 2.802 2.782 2.867 5,317,153 2.8167 -0.46%
2015-12-14 0 4.310 4.300 4.320 4.270 4.320 3,771,529 16,181,002 4.2903 2.821 2.815 2.828 2.795 2.828 5,761,378 2.8085 -0.46%
2015-12-11 0 4.330 4.320 4.330 4.300 4.380 4,943,803 21,471,209 4.3431 2.835 2.828 2.835 2.815 2.867 7,552,141 2.8431 -0.46%
2015-12-10 0 4.350 4.340 4.350 4.340 4.530 6,824,333 30,198,542 4.4251 2.848 2.841 2.848 2.841 2.965 10,424,834 2.8968 -3.97%
2015-12-09 0 4.530 4.520 4.530 4.520 4.630 3,312,000 15,118,615 4.5648 2.965 2.959 2.965 2.959 3.031 5,059,403 2.9882 -1.95%
2015-12-08 0 4.620 4.610 4.620 4.610 4.760 3,083,679 14,359,044 4.6565 3.024 3.018 3.024 3.018 3.116 4,710,620 3.0482 -2.74%
2015-12-07 0 4.750 4.740 4.770 4.740 4.780 2,470,854 11,735,388 4.7495 3.109 3.103 3.123 3.103 3.129 3,774,470 3.1091 0.21%
2015-12-04 0 4.740 4.740 4.750 4.710 4.800 6,515,000 30,892,310 4.7417 3.103 3.103 3.109 3.083 3.142 9,952,298 3.1040 -1.86%
2015-12-03 0 4.830 4.820 4.830 4.800 4.860 3,102,690 14,952,203 4.8191 3.162 3.155 3.162 3.142 3.181 4,739,662 3.1547 -0.62%
2015-12-02 0 4.860 4.850 4.870 4.780 4.880 5,316,956 25,667,004 4.8274 3.181 3.175 3.188 3.129 3.195 8,122,169 3.1601 2.10%
2015-12-01 0 4.760 4.760 4.770 4.620 4.780 2,898,212 13,721,932 4.7346 3.116 3.116 3.123 3.024 3.129 4,427,301 3.0994 1.71%
2015-11-30 0 4.680 4.670 4.680 4.670 4.790 4,506,084 21,217,759 4.7087 3.064 3.057 3.064 3.057 3.136 6,883,483 3.0824 -1.68%
2015-11-27 0 4.760 4.750 4.760 4.720 4.910 3,486,000 16,669,360 4.7818 3.116 3.109 3.116 3.090 3.214 5,325,205 3.1303 -2.86%
2015-11-26 0 4.900 4.860 4.900 4.860 5.000 2,290,815 11,217,307 4.8966 3.208 3.181 3.208 3.181 3.273 3,499,443 3.2055 -1.01%
2015-11-25 0 4.950 4.940 4.950 4.930 5.010 1,427,000 7,078,157 4.9602 3.240 3.234 3.240 3.227 3.280 2,179,882 3.2470 -1.00%
2015-11-24 0 5.000 4.990 5.000 4.910 5.030 3,105,112 15,464,931 4.9805 3.273 3.267 3.273 3.214 3.293 4,743,361 3.2603 -0.20%
2015-11-23 0 5.010 5.010 5.020 5.000 5.140 2,385,000 12,024,475 5.0417 3.280 3.280 3.286 3.273 3.365 3,643,320 3.3004 -1.76%
2015-11-20 0 5.100 5.060 5.070 5.020 5.210 6,040,558 30,680,306 5.0791 3.339 3.312 3.319 3.286 3.411 9,227,541 3.3249 -1.35%
2015-11-19 0 5.170 5.160 5.170 5.080 5.240 9,464,000 48,744,250 5.1505 3.384 3.378 3.384 3.325 3.430 14,457,183 3.3716 4.66%
2015-11-18 0 4.940 4.930 4.940 4.790 5.010 8,169,786 40,090,533 4.9072 3.234 3.227 3.234 3.136 3.280 12,480,145 3.2123 2.70%
2015-11-17 0 4.810 4.820 4.830 4.770 4.960 5,709,000 27,638,290 4.8412 3.149 3.155 3.162 3.123 3.247 8,721,054 3.1691 -0.82%
2015-11-16 0 4.850 4.840 4.850 4.830 4.940 3,269,094 15,921,949 4.8704 3.175 3.168 3.175 3.162 3.234 4,993,860 3.1883 -1.02%
2015-11-13 0 4.900 4.890 4.910 4.860 5.050 3,310,512 16,262,248 4.9123 3.208 3.201 3.214 3.181 3.306 5,057,130 3.2157 -1.61%
2015-11-12 0 4.980 4.980 4.990 4.920 5.050 3,514,905 17,436,416 4.9607 3.260 3.260 3.267 3.221 3.306 5,369,360 3.2474 1.01%
2015-11-11 0 4.930 4.910 4.920 4.900 5.010 2,182,025 10,780,596 4.9406 3.227 3.214 3.221 3.208 3.280 3,333,256 3.2343 0.00%
2015-11-10 0 4.930 4.930 4.940 4.880 5.090 4,176,000 20,685,010 4.9533 3.227 3.227 3.234 3.195 3.332 6,379,247 3.2425 -2.57%
2015-11-09 0 5.060 5.060 5.070 5.030 5.190 2,416,113 12,237,714 5.0650 3.312 3.312 3.319 3.293 3.397 3,690,848 3.3157 -0.78%
2015-11-06 0 5.100 5.100 5.110 5.080 5.230 3,617,183 18,529,588 5.1227 3.339 3.339 3.345 3.325 3.424 5,525,600 3.3534 -1.54%
2015-11-05 0 5.180 5.170 5.190 5.130 5.220 5,491,020 28,333,626 5.1600 3.391 3.384 3.397 3.358 3.417 8,388,069 3.3778 0.58%
2015-11-04 0 5.150 5.150 5.180 5.120 5.330 4,553,043 23,817,381 5.2311 3.371 3.371 3.391 3.352 3.489 6,955,217 3.4244 -0.96%
2015-11-03 0 5.200 5.190 5.200 5.170 5.280 2,018,600 10,521,767 5.2124 3.404 3.397 3.404 3.384 3.456 3,083,608 3.4122 0.78%
2015-11-02 0 5.160 5.150 5.160 5.140 5.400 2,270,000 11,795,820 5.1964 3.378 3.371 3.378 3.365 3.535 3,467,646 3.4017 -2.64%
2015-10-30 0 5.300 5.240 5.250 5.220 5.400 3,913,600 20,718,092 5.2939 3.470 3.430 3.437 3.417 3.535 5,978,406 3.4655 -1.85%
2015-10-29 0 5.400 5.390 5.410 5.390 5.560 1,497,000 8,159,565 5.4506 3.535 3.528 3.542 3.528 3.640 2,286,813 3.5681 -2.00%
2015-10-28 0 5.510 5.480 5.510 5.460 5.610 2,753,138 15,208,943 5.5242 3.607 3.587 3.607 3.574 3.672 4,205,687 3.6163 -0.90%
2015-10-27 0 5.560 5.550 5.570 5.460 5.600 2,141,000 11,847,350 5.5336 3.640 3.633 3.646 3.574 3.666 3,270,586 3.6224 -0.89%
2015-10-26 0 5.610 5.600 5.610 5.550 5.740 2,714,500 15,239,776 5.6142 3.672 3.666 3.672 3.633 3.758 4,146,663 3.6752 -0.36%
2015-10-23 0 5.630 5.620 5.630 5.620 5.740 1,765,000 9,993,550 5.6621 3.686 3.679 3.686 3.679 3.758 2,696,210 3.7065 0.00%
2015-10-22 0 5.630 5.620 5.650 5.560 5.730 2,716,442 15,409,178 5.6726 3.686 3.679 3.699 3.640 3.751 4,149,630 3.7134 -1.75%
2015-10-20 0 5.730 5.710 5.720 5.680 5.790 3,525,000 20,117,095 5.7070 3.751 3.738 3.744 3.718 3.790 5,384,781 3.7359 -0.52%
2015-10-19 0 5.760 5.740 5.760 5.670 5.800 1,989,000 11,436,980 5.7501 3.771 3.758 3.771 3.712 3.797 3,038,391 3.7642 0.70%
2015-10-16 0 5.720 5.700 5.710 5.690 5.790 2,804,091 16,033,933 5.7181 3.744 3.731 3.738 3.725 3.790 4,283,522 3.7432 0.70%
2015-10-15 0 5.680 5.680 5.690 5.670 5.780 2,624,884 14,974,490 5.7048 3.718 3.718 3.725 3.712 3.784 4,009,766 3.7345 -1.56%
2015-10-14 0 5.770 5.730 5.770 5.620 5.790 4,273,784 24,574,753 5.7501 3.777 3.751 3.777 3.679 3.790 6,528,622 3.7642 0.52%
2015-10-13 0 5.740 5.730 5.750 5.590 5.770 7,964,644 45,512,272 5.7143 3.758 3.751 3.764 3.659 3.777 12,166,770 3.7407 1.23%
2015-10-12 0 5.670 5.670 5.690 5.450 5.690 8,450,000 47,491,963 5.6204 3.712 3.712 3.725 3.568 3.725 12,908,199 3.6792 4.42%
2015-10-09 0 5.430 5.420 5.450 5.300 5.450 6,395,630 34,353,718 5.3714 3.555 3.548 3.568 3.470 3.568 9,769,949 3.5163 2.07%
2015-10-08 0 5.320 5.320 5.330 5.260 5.390 5,563,814 29,593,375 5.3189 3.483 3.483 3.489 3.443 3.528 8,499,268 3.4819 0.19%
2015-10-07 0 5.310 5.300 5.310 5.080 5.350 4,577,000 24,191,130 5.2854 3.476 3.470 3.476 3.325 3.502 6,991,814 3.4599 4.12%
2015-10-06 0 5.100 5.090 5.100 5.060 5.240 2,465,000 12,579,680 5.1033 3.339 3.332 3.339 3.312 3.430 3,765,528 3.3407 0.79%
2015-10-05 0 5.060 5.050 5.090 5.000 5.090 2,943,000 14,831,265 5.0395 3.312 3.306 3.332 3.273 3.332 4,495,720 3.2990 2.22%
2015-10-02 0 4.950 4.930 4.950 4.800 4.970 2,146,000 10,534,095 4.9087 3.240 3.227 3.240 3.142 3.253 3,278,224 3.2134 3.99%
2015-09-30 0 4.760 4.750 4.780 4.680 4.810 3,613,706 17,150,739 4.7460 3.116 3.109 3.129 3.064 3.149 5,520,288 3.1069 0.42%
2015-09-29 0 4.740 4.740 4.760 4.720 4.920 2,506,788 11,936,787 4.7618 3.103 3.103 3.116 3.090 3.221 3,829,363 3.1172 -4.63%
2015-09-25 0 4.970 4.960 4.970 4.910 5.140 1,550,800 7,710,034 4.9716 3.253 3.247 3.253 3.214 3.365 2,368,998 3.2546 -1.58%
2015-09-24 0 5.050 5.030 5.040 4.980 5.130 2,141,103 10,805,970 5.0469 3.306 3.293 3.299 3.260 3.358 3,270,744 3.3038 0.60%
2015-09-23 0 5.020 5.020 5.030 5.010 5.210 3,535,544 17,879,064 5.0569 3.286 3.286 3.293 3.280 3.411 5,400,888 3.3104 -3.65%
2015-09-22 0 5.210 5.190 5.220 5.150 5.320 1,952,000 10,197,970 5.2244 3.411 3.397 3.417 3.371 3.483 2,981,870 3.4200 1.17%
2015-09-21 0 5.150 5.150 5.160 5.080 5.210 2,099,496 10,810,854 5.1493 3.371 3.371 3.378 3.325 3.411 3,207,185 3.3708 0.19%
2015-09-18 0 5.140 5.140 5.150 5.070 5.200 5,589,700 28,806,607 5.1535 3.365 3.365 3.371 3.319 3.404 8,538,812 3.3736 0.98%
2015-09-17 0 5.090 5.080 5.100 5.070 5.180 3,790,785 19,387,980 5.1145 3.332 3.325 3.339 3.319 3.391 5,790,794 3.3481 0.00%
2015-09-16 0 5.090 5.090 5.100 5.010 5.170 7,226,722 36,813,479 5.0941 3.332 3.332 3.339 3.280 3.384 11,039,523 3.3347 0.99%
2015-09-15 0 5.040 5.030 5.040 5.020 5.300 1,889,723 9,626,946 5.0944 3.299 3.293 3.299 3.286 3.470 2,886,736 3.3349 -3.08%
2015-09-14 0 5.200 5.190 5.200 5.180 5.300 6,819,000 35,500,110 5.2061 3.404 3.397 3.404 3.391 3.470 10,416,688 3.4080 -0.95%
2015-09-11 0 5.250 5.250 5.280 5.250 5.360 4,539,000 24,009,170 5.2895 3.437 3.437 3.456 3.437 3.509 6,933,765 3.4626 -1.13%
2015-09-10 0 5.310 5.300 5.310 5.130 5.320 2,047,000 10,767,040 5.2599 3.476 3.470 3.476 3.358 3.483 3,126,992 3.4433 0.19%
2015-09-09 0 5.300 5.300 5.320 5.200 5.360 4,410,420 23,310,000 5.2852 3.470 3.470 3.483 3.404 3.509 6,737,347 3.4598 2.71%
2015-09-08 0 5.160 5.160 5.170 4.970 5.170 2,705,000 13,762,340 5.0877 3.378 3.378 3.384 3.253 3.384 4,132,151 3.3306 2.99%
2015-09-07 0 5.010 5.000 5.020 4.890 5.050 3,954,449 19,693,535 4.9801 3.280 3.273 3.286 3.201 3.306 6,040,806 3.2601 0.60%
2015-09-04 0 4.980 4.960 4.980 4.850 5.010 4,996,129 24,750,840 4.9540 3.260 3.247 3.260 3.175 3.280 7,632,074 3.2430 3.75%
2015-09-02 0 4.800 4.800 4.810 4.520 4.860 7,606,299 36,040,181 4.7382 3.142 3.142 3.149 2.959 3.181 11,619,364 3.1017 -0.62%
2015-09-01 0 4.830 4.820 4.830 4.700 4.980 12,966,187 63,022,040 4.8605 3.162 3.155 3.162 3.077 3.260 19,807,115 3.1818 -2.03%
2015-08-31 0 4.930 4.930 4.950 4.900 5.130 7,751,449 38,518,682 4.9692 3.227 3.227 3.240 3.208 3.358 11,841,094 3.2530 -2.57%
2015-08-28 0 5.060 5.070 5.080 5.040 5.410 10,150,490 52,447,170 5.1670 3.312 3.319 3.325 3.299 3.542 15,505,863 3.3824 -2.88%
2015-08-27 0 5.210 5.190 5.210 5.060 5.220 7,060,817 36,438,920 5.1607 3.411 3.397 3.411 3.312 3.417 10,786,087 3.3783 3.37%
2015-08-26 0 5.040 5.030 5.040 5.000 5.150 4,979,349 25,298,266 5.0806 3.299 3.293 3.299 3.273 3.371 7,606,441 3.3259 0.60%
2015-08-25 0 5.010 5.010 5.020 4.740 5.170 11,602,822 57,251,417 4.9343 3.280 3.280 3.286 3.103 3.384 17,724,442 3.2301 -0.99%
2015-08-24 0 5.060 5.060 5.070 5.040 5.280 5,030,017 25,732,442 5.1158 3.312 3.312 3.319 3.299 3.456 7,683,842 3.3489 -5.60%
2015-08-21 0 5.360 5.350 5.380 5.230 5.410 10,096,268 53,785,130 5.3272 3.509 3.502 3.522 3.424 3.542 15,423,034 3.4873 -2.37%
2015-08-20 0 5.490 5.490 5.500 5.460 5.800 5,901,946 32,863,309 5.5682 3.594 3.594 3.600 3.574 3.797 9,015,798 3.6451 -6.47%
2015-08-19 0 5.870 5.850 5.860 5.710 6.060 7,913,738 46,357,385 5.8578 3.843 3.830 3.836 3.738 3.967 12,089,007 3.8347 -3.93%
2015-08-18 0 6.110 6.100 6.110 6.100 6.200 3,333,100 20,520,293 6.1565 4.000 3.993 4.000 3.993 4.059 5,091,635 4.0302 -0.97%
2015-08-17 0 6.170 6.150 6.170 6.150 6.350 3,417,901 21,118,809 6.1789 4.039 4.026 4.039 4.026 4.157 5,221,177 4.0448 -2.68%
2015-08-14 0 6.340 6.330 6.340 6.320 6.460 4,320,000 27,492,570 6.3640 4.150 4.144 4.150 4.137 4.229 6,599,221 4.1660 -1.86%
2015-08-13 0 6.460 6.440 6.460 6.300 6.490 3,908,000 25,067,005 6.4143 4.229 4.216 4.229 4.124 4.249 5,969,851 4.1989 -0.77%
2015-08-12 0 6.510 6.490 6.500 6.440 6.850 3,715,025 24,311,312 6.5441 4.262 4.249 4.255 4.216 4.484 5,675,063 4.2839 -5.10%
2015-08-11 0 6.860 6.860 6.870 6.830 6.940 733,000 5,038,055 6.8732 4.491 4.491 4.497 4.471 4.543 1,119,729 4.4994 0.00%
2015-08-10 0 6.860 6.850 6.860 6.790 6.880 876,213 5,991,654 6.8381 4.491 4.484 4.491 4.445 4.504 1,338,501 4.4764 0.00%
2015-08-07 0 6.860 6.850 6.870 6.850 7.010 1,842,508 12,746,411 6.9180 4.491 4.484 4.497 4.484 4.589 2,814,611 4.5287 -2.14%
2015-08-06 0 7.010 7.000 7.010 6.930 7.040 1,313,106 9,173,836 6.9864 4.589 4.582 4.589 4.537 4.609 2,005,897 4.5734 1.59%
2015-08-05 0 6.900 6.890 6.900 6.860 6.980 2,147,107 14,795,321 6.8908 4.517 4.510 4.517 4.491 4.569 3,279,915 4.5109 -0.86%
2015-08-04 0 6.960 6.960 6.980 6.820 7.010 2,878,000 19,990,812 6.9461 4.556 4.556 4.569 4.465 4.589 4,396,426 4.5471 -0.57%
2015-08-03 0 7.000 6.990 7.000 6.950 7.200 4,951,509 35,094,278 7.0876 4.582 4.576 4.582 4.550 4.713 7,563,913 4.6397 -1.13%
2015-07-31 0 7.080 7.050 7.090 6.870 7.130 4,589,635 32,432,912 7.0666 4.635 4.615 4.641 4.497 4.667 7,011,115 4.6259 3.66%
2015-07-30 0 6.830 6.850 6.860 6.720 6.890 5,115,800 34,476,726 6.7393 4.471 4.484 4.491 4.399 4.510 7,814,883 4.4117 1.64%
2015-07-29 0 6.720 6.740 6.750 6.650 6.880 5,059,000 34,021,250 6.7249 4.399 4.412 4.419 4.353 4.504 7,728,116 4.4023 -1.61%
2015-07-28 0 6.830 6.830 6.840 6.700 6.950 1,900,000 13,006,540 6.8455 4.471 4.471 4.478 4.386 4.550 2,902,435 4.4813 -0.29%
2015-07-27 0 6.850 6.820 6.880 6.760 7.060 1,535,000 10,552,490 6.8746 4.484 4.465 4.504 4.425 4.622 2,344,862 4.5003 -4.06%
2015-07-24 0 7.140 7.120 7.140 7.050 7.240 4,252,000 30,279,175 7.1212 4.674 4.661 4.674 4.615 4.739 6,495,345 4.6617 0.42%
2015-07-23 0 7.110 7.100 7.130 7.040 7.170 737,500 5,238,978 7.1037 4.654 4.648 4.667 4.609 4.694 1,126,603 4.6502 0.14%
2015-07-22 0 7.100 7.090 7.100 7.000 7.140 1,677,188 11,873,442 7.0794 4.648 4.641 4.648 4.582 4.674 2,562,068 4.6343 -0.42%
2015-07-21 0 7.130 7.140 7.150 7.030 7.170 12,305,700 87,740,467 7.1301 4.667 4.674 4.681 4.602 4.694 18,798,157 4.6675 0.56%
2015-07-20 0 7.090 7.070 7.100 7.000 7.140 1,314,000 9,312,465 7.0871 4.641 4.628 4.648 4.582 4.674 2,007,263 4.6394 0.71%
2015-07-17 0 7.040 7.030 7.040 6.800 7.040 4,180,520 29,069,822 6.9536 4.609 4.602 4.609 4.451 4.609 6,386,152 4.5520 3.23%
2015-07-16 0 6.820 6.800 6.830 6.670 6.840 1,013,000 6,893,060 6.8046 4.465 4.451 4.471 4.366 4.478 1,547,456 4.4544 1.04%
2015-07-15 0 6.750 6.740 6.770 6.700 6.820 12,459,050 84,395,174 6.7738 4.419 4.412 4.432 4.386 4.465 19,032,414 4.4343 -1.17%
2015-07-14 0 6.830 6.830 6.840 6.700 6.950 1,802,649 12,250,004 6.7956 4.471 4.471 4.478 4.386 4.550 2,753,722 4.4485 1.19%
2015-07-13 0 6.750 6.750 6.790 6.620 6.820 4,240,042 28,618,702 6.7496 4.419 4.419 4.445 4.334 4.465 6,477,078 4.4185 0.75%
2015-07-10 0 6.700 6.690 6.700 6.560 6.750 3,825,075 25,492,219 6.6645 4.386 4.379 4.386 4.294 4.419 5,843,175 4.3627 2.60%
2015-07-09 0 6.530 6.520 6.530 6.120 6.550 4,882,532 31,331,402 6.4170 4.275 4.268 4.275 4.006 4.288 7,458,544 4.2007 5.66%
2015-07-08 0 6.180 6.170 6.180 6.030 6.400 6,885,000 42,425,535 6.1620 4.046 4.039 4.046 3.947 4.190 10,517,509 4.0338 -4.33%
2015-07-07 0 6.460 6.500 6.510 6.390 7.230 5,555,737 36,338,544 6.5407 4.229 4.255 4.262 4.183 4.733 8,486,930 4.2817 -6.24%
2015-07-06 0 6.890 6.880 6.890 6.750 7.250 2,133,428 14,697,852 6.8893 4.510 4.504 4.510 4.419 4.746 3,259,019 4.5099 -2.96%
2015-07-03 0 7.100 7.070 7.110 7.060 7.310 4,458,500 31,780,575 7.1281 4.648 4.628 4.654 4.622 4.785 6,810,794 4.6662 -1.93%
2015-07-02 0 7.240 7.230 7.240 7.130 7.290 2,147,016 15,495,010 7.2170 4.739 4.733 4.739 4.667 4.772 3,279,776 4.7244 2.12%
2015-06-30 0 7.090 7.080 7.090 6.900 7.120 3,470,000 24,346,465 7.0163 4.641 4.635 4.641 4.517 4.661 5,300,763 4.5930 -0.42%
2015-06-29 0 7.120 7.100 7.120 6.930 7.450 2,260,082 16,233,942 7.1829 4.661 4.648 4.661 4.537 4.877 3,452,496 4.7021 -1.79%
2015-06-26 0 7.250 7.230 7.250 7.220 7.430 2,348,922 17,111,081 7.2847 4.746 4.733 4.746 4.726 4.864 3,588,207 4.7687 -2.16%
2015-06-25 0 7.410 7.380 7.410 7.370 7.460 887,000 6,565,840 7.4023 4.851 4.831 4.851 4.825 4.883 1,354,979 4.8457 0.14%
2015-06-24 0 7.400 7.390 7.400 7.390 7.730 3,068,000 22,946,745 7.4794 4.844 4.838 4.844 4.838 5.060 4,686,669 4.8962 -3.65%
2015-06-23 0 7.680 7.650 7.670 7.570 7.770 2,012,439 15,356,423 7.6308 5.028 5.008 5.021 4.955 5.086 3,074,197 4.9953 1.32%
2015-06-22 0 7.580 7.560 7.580 7.410 7.630 1,263,573 9,544,976 7.5540 4.962 4.949 4.962 4.851 4.995 1,930,231 4.9450 2.99%
2015-06-19 0 7.360 7.430 7.440 7.340 7.550 2,339,716 17,363,107 7.4210 4.818 4.864 4.870 4.805 4.942 3,574,144 4.8580 -1.08%
2015-06-18 0 7.440 7.420 7.440 7.320 7.590 1,562,302 11,623,155 7.4398 4.870 4.857 4.870 4.792 4.969 2,386,569 4.8702 0.40%
2015-06-17 0 7.410 7.410 7.430 7.360 7.570 1,322,776 9,821,503 7.4249 4.851 4.851 4.864 4.818 4.955 2,020,669 4.8605 0.54%
2015-06-16 0 7.370 7.360 7.390 7.220 7.580 956,695 7,093,393 7.4145 4.825 4.818 4.838 4.726 4.962 1,461,445 4.8537 -2.12%
2015-06-15 0 7.530 7.520 7.530 7.480 7.700 490,612 3,699,496 7.5406 4.929 4.923 4.929 4.897 5.041 749,458 4.9362 -1.18%
2015-06-12 0 7.620 7.610 7.620 7.520 7.660 2,066,761 15,775,751 7.6331 4.988 4.982 4.988 4.923 5.014 3,157,179 4.9968 0.66%
2015-06-11 0 7.570 7.550 7.570 7.300 7.600 2,685,200 20,120,262 7.4930 4.955 4.942 4.955 4.779 4.975 4,101,905 4.9051 0.26%
2015-06-10 0 7.550 7.520 7.550 7.390 7.610 1,694,712 12,797,843 7.5516 4.942 4.923 4.942 4.838 4.982 2,588,838 4.9435 0.27%
2015-06-09 0 7.530 7.530 7.540 7.510 7.690 1,435,000 10,855,815 7.5650 4.929 4.929 4.936 4.916 5.034 2,192,102 4.9522 -1.70%
2015-06-08 0 7.660 7.650 7.670 7.640 7.800 1,764,070 13,583,134 7.6999 5.014 5.008 5.021 5.001 5.106 2,694,789 5.0405 -1.29%
2015-06-05 0 7.760 7.740 7.770 7.620 7.790 2,584,123 19,924,817 7.7105 5.080 5.067 5.086 4.988 5.100 3,947,500 5.0475 0.65%
2015-06-04 0 7.710 7.690 7.710 7.670 7.970 3,237,319 25,070,162 7.7441 5.047 5.034 5.047 5.021 5.217 4,945,320 5.0695 -2.28%
2015-06-03 0 7.890 7.880 7.900 7.870 8.020 4,096,000 32,502,055 7.9351 5.165 5.158 5.172 5.152 5.250 6,257,039 5.1945 -1.25%
2015-06-02 0 7.990 7.980 7.990 7.860 8.070 4,109,814 32,952,089 8.0179 5.230 5.224 5.230 5.145 5.283 6,278,142 5.2487 0.13%
2015-06-01 0 8.080 8.080 8.090 7.990 8.170 3,527,000 28,471,308 8.0724 5.224 5.224 5.230 5.166 5.282 5,455,353 5.2190 -0.12%
2015-05-29 0 8.090 8.030 8.080 7.890 8.100 5,498,976 44,136,414 8.0263 5.230 5.192 5.224 5.101 5.237 8,505,488 5.1892 1.38%
2015-05-28 0 7.980 7.970 7.980 7.920 8.170 6,579,183 52,748,466 8.0175 5.159 5.153 5.159 5.120 5.282 10,176,288 5.1835 -2.68%
2015-05-27 0 8.200 8.150 8.200 8.090 8.230 7,311,000 59,631,815 8.1565 5.301 5.269 5.301 5.230 5.321 11,308,219 5.2733 -0.49%
2015-05-26 0 8.240 8.240 8.270 8.130 8.280 8,395,738 68,794,004 8.1939 5.327 5.327 5.347 5.256 5.353 12,986,027 5.2975 0.49%
2015-05-22 0 8.200 8.190 8.200 8.070 8.350 5,689,649 46,404,570 8.1560 5.301 5.295 5.301 5.217 5.398 8,800,410 5.2730 -0.97%
2015-05-21 0 8.280 8.260 8.340 8.220 8.540 4,823,000 40,084,535 8.3111 5.353 5.340 5.392 5.314 5.521 7,459,929 5.3733 -2.59%
2015-05-20 0 8.500 8.480 8.540 8.420 8.680 5,671,363 48,384,577 8.5314 5.495 5.482 5.521 5.444 5.612 8,772,126 5.5157 -1.39%
2015-05-19 0 8.620 8.610 8.640 8.520 8.680 2,627,784 22,562,390 8.5861 5.573 5.567 5.586 5.508 5.612 4,064,500 5.5511 0.23%
2015-05-18 0 8.600 8.600 8.610 8.530 8.620 2,008,026 17,225,961 8.5786 5.560 5.560 5.567 5.515 5.573 3,105,895 5.5462 -0.23%
2015-05-15 0 8.620 8.620 8.640 8.520 8.640 3,509,000 30,056,515 8.5656 5.573 5.573 5.586 5.508 5.586 5,427,512 5.5378 0.12%
2015-05-14 0 8.610 8.610 8.620 8.430 8.630 4,311,128 37,052,937 8.5947 5.567 5.567 5.573 5.450 5.579 6,668,196 5.5567 0.82%
2015-05-13 0 8.540 8.540 8.550 8.460 8.580 8,712,829 74,300,289 8.5277 5.521 5.521 5.528 5.470 5.547 13,476,484 5.5133 0.12%
2015-05-12 0 8.530 8.530 8.540 8.390 8.600 7,308,497 62,043,955 8.4893 5.515 5.515 5.521 5.424 5.560 11,304,347 5.4885 1.07%
2015-05-11 0 8.440 8.440 8.450 8.300 8.480 3,720,209 31,262,202 8.4033 5.457 5.457 5.463 5.366 5.482 5,754,197 5.4329 0.60%
2015-05-08 0 8.390 8.360 8.380 8.240 8.410 5,393,514 44,733,984 8.2940 5.424 5.405 5.418 5.327 5.437 8,342,366 5.3623 2.69%
2015-05-07 0 8.170 8.170 8.200 8.130 8.440 6,524,000 53,813,305 8.2485 5.282 5.282 5.301 5.256 5.457 10,090,934 5.3328 -2.16%
2015-05-06 0 8.350 8.340 8.350 8.200 8.390 5,104,350 42,480,596 8.3224 5.398 5.392 5.398 5.301 5.424 7,895,104 5.3806 1.83%
2015-05-05 0 8.200 8.190 8.200 8.130 8.470 5,711,000 46,897,595 8.2118 5.301 5.295 5.301 5.256 5.476 8,833,434 5.3091 -1.68%
2015-05-04 0 8.340 8.320 8.340 8.290 8.500 4,806,764 40,362,312 8.3970 5.392 5.379 5.392 5.360 5.495 7,434,816 5.4288 0.12%
2015-04-30 0 8.330 8.300 8.310 8.280 8.510 3,229,120 27,002,695 8.3622 5.386 5.366 5.373 5.353 5.502 4,994,610 5.4064 -3.25%
2015-04-29 0 8.610 8.580 8.620 8.440 8.620 4,048,955 34,593,955 8.5439 5.567 5.547 5.573 5.457 5.573 6,262,682 5.5238 0.47%
2015-04-28 0 8.570 8.570 8.580 8.490 8.700 2,301,009 19,661,916 8.5449 5.541 5.541 5.547 5.489 5.625 3,559,063 5.5245 -1.83%
2015-04-27 0 8.730 8.720 8.740 8.600 8.740 4,286,973 37,327,363 8.7072 5.644 5.638 5.651 5.560 5.651 6,630,834 5.6294 2.22%
2015-04-24 0 8.540 8.530 8.540 8.490 8.640 4,087,147 35,039,271 8.5730 5.521 5.515 5.521 5.489 5.586 6,321,755 5.5426 0.59%
2015-04-23 0 8.490 8.490 8.500 8.350 8.500 5,095,317 43,134,291 8.4655 5.489 5.489 5.495 5.398 5.495 7,881,132 5.4731 1.07%
2015-04-22 0 8.400 8.400 8.410 8.160 8.500 9,448,194 78,965,532 8.3577 5.431 5.431 5.437 5.276 5.495 14,613,903 5.4035 3.07%
2015-04-21 0 8.150 8.150 8.160 8.090 8.250 5,020,000 40,870,462 8.1415 5.269 5.269 5.276 5.230 5.334 7,764,637 5.2637 -0.37%
2015-04-20 0 8.180 8.170 8.180 8.040 8.300 7,861,109 64,243,506 8.1723 5.289 5.282 5.289 5.198 5.366 12,159,094 5.2836 0.12%
2015-04-17 0 8.170 8.170 8.200 8.080 8.450 4,581,017 37,830,207 8.2580 5.282 5.282 5.301 5.224 5.463 7,085,644 5.3390 -2.74%
2015-04-16 0 8.400 8.400 8.410 7.860 8.470 10,622,789 87,390,215 8.2267 5.431 5.431 5.437 5.082 5.476 16,430,696 5.3187 6.06%
2015-04-15 0 7.920 7.900 7.930 7.820 7.990 3,870,427 30,615,620 7.9101 5.120 5.108 5.127 5.056 5.166 5,986,546 5.1141 0.51%
2015-04-14 0 7.880 7.850 7.880 7.810 8.000 6,444,361 50,863,812 7.8928 5.095 5.075 5.095 5.049 5.172 9,967,753 5.1028 -0.25%
2015-04-13 0 7.900 7.880 7.900 7.630 7.950 7,873,889 61,670,831 7.8323 5.108 5.095 5.108 4.933 5.140 12,178,862 5.0638 2.86%
2015-04-10 0 7.680 7.670 7.680 7.620 7.900 6,796,087 52,391,891 7.7091 4.965 4.959 4.965 4.926 5.108 10,511,782 4.9841 -2.54%
2015-04-09 0 7.880 7.860 7.880 7.720 8.290 9,217,697 73,996,318 8.0276 5.095 5.082 5.095 4.991 5.360 14,257,384 5.1900 -0.25%
2015-04-08 0 7.900 7.900 7.910 7.650 7.950 16,648,322 131,361,498 7.8904 5.108 5.108 5.114 4.946 5.140 25,750,631 5.1013 3.81%
2015-04-02 0 7.610 7.610 7.620 7.190 7.660 13,951,000 104,207,731 7.4696 4.920 4.920 4.926 4.648 4.952 21,578,575 4.8292 6.73%
2015-04-01 0 7.130 7.100 7.130 7.000 7.200 7,986,122 56,761,583 7.1075 4.610 4.590 4.610 4.526 4.655 12,352,457 4.5952 0.56%
2015-03-31 0 7.090 7.090 7.120 7.000 7.130 8,595,736 60,738,564 7.0661 4.584 4.584 4.603 4.526 4.610 13,295,372 4.5684 1.43%
2015-03-30 0 6.990 6.980 7.010 6.960 7.060 6,343,756 44,499,959 7.0148 4.519 4.513 4.532 4.500 4.564 9,812,143 4.5352 1.01%
2015-03-27 0 6.920 6.910 6.950 6.850 7.050 3,907,084 27,010,335 6.9132 4.474 4.467 4.493 4.429 4.558 6,043,244 4.4695 -0.57%
2015-03-26 0 6.960 6.960 6.990 6.910 7.050 1,959,103 13,675,239 6.9804 4.500 4.500 4.519 4.467 4.558 3,030,224 4.5129 -0.43%
2015-03-25 0 6.990 6.970 6.990 6.900 7.010 1,706,262 11,906,477 6.9781 4.519 4.506 4.519 4.461 4.532 2,639,144 4.5115 1.60%
2015-03-24 0 6.880 6.870 6.900 6.860 6.990 4,087,002 28,194,943 6.8987 4.448 4.442 4.461 4.435 4.519 6,321,531 4.4601 -1.15%
2015-03-23 0 6.960 6.920 6.960 6.900 7.000 4,255,633 29,523,224 6.9374 4.500 4.474 4.500 4.461 4.526 6,582,359 4.4852 -0.57%
2015-03-20 0 7.000 7.010 7.020 6.960 7.020 4,382,979 30,641,733 6.9911 4.526 4.532 4.539 4.500 4.539 6,779,330 4.5199 0.57%
2015-03-19 0 6.960 6.960 6.980 6.920 7.290 8,749,131 61,421,057 7.0202 4.500 4.500 4.513 4.474 4.713 13,532,634 4.5387 -2.93%
2015-03-18 0 7.170 7.150 7.180 7.080 7.310 3,271,017 23,422,533 7.1606 4.636 4.623 4.642 4.577 4.726 5,059,414 4.6295 -0.55%
2015-03-17 0 7.210 7.170 7.220 7.050 7.300 3,016,096 21,491,074 7.1255 4.661 4.636 4.668 4.558 4.720 4,665,117 4.6068 -0.41%
2015-03-16 0 7.240 7.200 7.240 7.150 7.290 1,986,072 14,310,705 7.2055 4.681 4.655 4.681 4.623 4.713 3,071,938 4.6585 0.00%
2015-03-13 0 7.240 7.220 7.260 7.160 7.310 1,297,000 9,372,330 7.2262 4.681 4.668 4.694 4.629 4.726 2,006,122 4.6719 1.97%
2015-03-12 0 7.100 7.090 7.100 7.000 7.440 5,732,000 40,722,880 7.1045 4.590 4.584 4.590 4.526 4.810 8,865,916 4.5932 -3.14%
2015-03-11 0 7.330 7.310 7.360 7.310 7.540 1,924,635 14,189,470 7.3726 4.739 4.726 4.758 4.726 4.875 2,976,911 4.7665 -1.08%
2015-03-10 0 7.410 7.400 7.410 7.390 7.700 2,759,950 20,464,781 7.4149 4.791 4.784 4.791 4.778 4.978 4,268,926 4.7939 -2.63%
2015-03-09 0 7.610 7.600 7.630 7.480 7.650 2,000,540 15,120,117 7.5580 4.920 4.914 4.933 4.836 4.946 3,094,316 4.8864 0.26%
2015-03-06 0 7.590 7.590 7.600 7.340 7.610 3,447,000 25,969,220 7.5339 4.907 4.907 4.914 4.745 4.920 5,331,614 4.8708 2.99%
2015-03-05 0 7.370 7.360 7.370 7.350 7.500 4,188,000 30,875,440 7.3724 4.765 4.758 4.765 4.752 4.849 6,477,749 4.7664 -1.34%
2015-03-04 0 7.470 7.460 7.470 7.460 7.690 3,995,024 30,024,027 7.5154 4.830 4.823 4.830 4.823 4.972 6,179,265 4.8588 -3.11%
2015-03-03 0 7.710 7.710 7.720 7.650 7.940 10,203,000 79,370,695 7.7792 4.985 4.985 4.991 4.946 5.133 15,781,392 5.0294 0.13%
2015-03-02 0 7.700 7.690 7.700 7.290 7.700 16,180,000 122,039,204 7.5426 4.978 4.972 4.978 4.713 4.978 25,026,259 4.8764 9.07%
2015-02-27 0 7.060 7.040 7.070 7.000 7.080 2,012,338 14,181,816 7.0474 4.564 4.552 4.571 4.526 4.577 3,112,564 4.5563 0.57%
2015-02-26 0 7.020 7.010 7.020 6.930 7.050 2,339,250 16,346,475 6.9879 4.539 4.532 4.539 4.480 4.558 3,618,212 4.5178 1.01%
2015-02-25 0 6.950 6.930 6.950 6.900 6.980 2,710,861 18,812,493 6.9397 4.493 4.480 4.493 4.461 4.513 4,192,998 4.4866 0.00%
2015-02-24 0 6.950 6.950 6.960 6.930 7.000 2,195,730 15,272,258 6.9554 4.493 4.493 4.500 4.480 4.526 3,396,224 4.4968 -0.14%
2015-02-23 0 6.960 6.960 6.980 6.900 7.040 4,216,000 29,372,930 6.9670 4.500 4.500 4.513 4.461 4.552 6,521,057 4.5043 -0.14%
2015-02-18 0 6.970 6.970 6.980 6.940 7.050 1,270,000 8,847,355 6.9664 4.506 4.506 4.513 4.487 4.558 1,964,360 4.5039 0.43%
2015-02-17 0 6.940 6.940 6.950 6.930 7.110 1,597,000 11,151,390 6.9827 4.487 4.487 4.493 4.480 4.597 2,470,144 4.5145 -1.56%
2015-02-16 0 7.050 7.050 7.060 6.990 7.190 2,472,721 17,549,734 7.0973 4.558 4.558 4.564 4.519 4.648 3,824,657 4.5886 0.86%
2015-02-13 0 6.990 6.980 6.990 6.960 7.110 2,467,158 17,312,784 7.0173 4.519 4.513 4.519 4.500 4.597 3,816,053 4.5368 1.16%
2015-02-12 0 6.910 6.910 6.920 6.910 7.080 6,140,000 42,530,005 6.9267 4.467 4.467 4.474 4.467 4.577 9,496,986 4.4783 -0.86%
2015-02-11 0 6.970 6.960 6.970 6.950 7.060 2,423,510 16,895,909 6.9717 4.506 4.500 4.506 4.493 4.564 3,748,541 4.5073 -1.55%
2015-02-10 0 7.080 7.070 7.090 7.050 7.200 3,148,000 22,294,080 7.0820 4.577 4.571 4.584 4.558 4.655 4,869,139 4.5786 -1.12%
2015-02-09 0 7.160 7.140 7.170 7.030 7.310 8,257,000 59,314,520 7.1835 4.629 4.616 4.636 4.545 4.726 12,771,435 4.6443 1.27%
2015-02-06 0 7.070 7.060 7.070 6.810 7.070 8,579,000 59,217,405 6.9026 4.571 4.564 4.571 4.403 4.571 13,269,485 4.4627 4.12%
2015-02-05 0 6.790 6.790 6.800 6.780 6.840 5,537,000 37,619,510 6.7942 4.390 4.390 4.396 4.383 4.422 8,564,301 4.3926 0.30%
2015-02-04 0 6.770 6.770 6.780 6.770 6.880 5,063,054 34,360,144 6.7864 4.377 4.377 4.383 4.377 4.448 7,831,230 4.3876 -0.59%
2015-02-03 0 6.810 6.800 6.820 6.770 6.860 4,477,000 30,423,950 6.7956 4.403 4.396 4.409 4.377 4.435 6,924,757 4.3935 0.74%
2015-02-02 0 6.760 6.750 6.760 6.740 6.820 4,560,000 30,800,200 6.7544 4.370 4.364 4.370 4.358 4.409 7,053,136 4.3669 -0.29%
2015-01-30 0 6.780 6.780 6.800 6.770 6.860 7,527,000 51,054,060 6.7828 4.383 4.383 4.396 4.377 4.435 11,642,315 4.3852 0.15%
2015-01-29 0 6.770 6.760 6.770 6.760 6.860 3,488,890 23,634,442 6.7742 4.377 4.370 4.377 4.370 4.435 5,396,407 4.3797 -0.59%
2015-01-28 0 6.810 6.800 6.810 6.760 6.840 6,875,950 46,656,513 6.7855 4.403 4.396 4.403 4.370 4.422 10,635,309 4.3869 0.74%
2015-01-27 0 6.760 6.750 6.760 6.730 6.960 17,908,012 121,762,525 6.7993 4.370 4.364 4.370 4.351 4.500 27,699,045 4.3959 -2.31%
2015-01-26 0 6.920 6.910 6.930 6.810 6.970 4,307,000 29,690,362 6.8935 4.474 4.467 4.480 4.403 4.506 6,661,811 4.4568 -0.72%
2015-01-23 0 6.970 6.960 6.970 6.840 7.020 6,214,196 42,950,955 6.9117 4.506 4.500 4.506 4.422 4.539 9,611,748 4.4686 1.75%
2015-01-22 0 6.850 6.850 6.860 6.700 6.870 7,441,181 50,712,775 6.8152 4.429 4.429 4.435 4.332 4.442 11,509,575 4.4061 0.00%
2015-01-21 0 6.850 6.850 6.860 6.820 7.050 7,462,000 51,344,665 6.8808 4.429 4.429 4.435 4.409 4.558 11,541,776 4.4486 -2.14%
2015-01-20 0 7.000 6.990 7.010 6.980 7.120 4,794,000 33,761,600 7.0425 4.526 4.519 4.532 4.513 4.603 7,415,073 4.5531 0.72%
2015-01-19 0 6.950 6.950 6.960 6.920 7.100 4,718,000 32,830,755 6.9586 4.493 4.493 4.500 4.474 4.590 7,297,521 4.4989 -1.97%
2015-01-16 0 7.090 7.080 7.090 7.010 7.140 3,197,000 22,609,417 7.0721 4.584 4.577 4.584 4.532 4.616 4,944,929 4.5722 1.14%
2015-01-15 0 7.010 7.010 7.030 6.960 7.160 7,035,724 49,543,539 7.0417 4.532 4.532 4.545 4.500 4.629 10,882,438 4.5526 0.57%
2015-01-14 0 6.970 6.960 6.970 6.950 7.200 9,786,000 68,992,885 7.0502 4.506 4.500 4.506 4.493 4.655 15,136,401 4.5581 -2.11%
2015-01-13 0 7.120 7.110 7.120 7.100 7.460 5,958,200 42,959,441 7.2101 4.603 4.597 4.603 4.590 4.823 9,215,788 4.6615 -4.30%
2015-01-12 0 7.440 7.400 7.450 7.300 7.670 4,612,852 34,375,017 7.4520 4.810 4.784 4.817 4.720 4.959 7,134,884 4.8179 -3.00%
2015-01-09 0 7.670 7.650 7.680 7.600 7.750 3,960,000 30,465,690 7.6934 4.959 4.946 4.965 4.914 5.011 6,125,092 4.9739 -0.52%
2015-01-08 0 7.710 7.680 7.720 7.640 7.810 4,488,031 34,580,629 7.7051 4.985 4.965 4.991 4.939 5.049 6,941,819 4.9815 0.65%
2015-01-07 0 7.660 7.660 7.670 7.600 7.730 3,392,000 26,007,150 7.6672 4.952 4.952 4.959 4.914 4.998 5,246,543 4.9570 -0.13%
2015-01-06 0 7.670 7.660 7.680 7.600 7.820 3,505,198 26,908,399 7.6767 4.959 4.952 4.965 4.914 5.056 5,421,631 4.9632 -1.79%
2015-01-05 0 7.810 7.790 7.810 7.730 7.950 2,902,977 22,837,950 7.8671 5.049 5.036 5.049 4.998 5.140 4,490,152 5.0862 0.90%
2015-01-02 0 7.740 7.740 7.750 7.740 7.940 3,280,896 25,574,372 7.7949 5.004 5.004 5.011 5.004 5.133 5,074,694 5.0396 -1.53%
2014-12-31 0 7.860 7.820 7.880 7.780 7.940 2,424,974 18,952,868 7.8157 5.082 5.056 5.095 5.030 5.133 3,750,805 5.0530 -0.51%
2014-12-30 0 7.900 7.900 7.910 7.880 7.980 2,335,000 18,464,055 7.9075 5.108 5.108 5.114 5.095 5.159 3,611,639 5.1124 0.00%
2014-12-29 0 7.900 7.900 7.910 7.850 8.000 1,661,043 13,111,601 7.8936 5.108 5.108 5.114 5.075 5.172 2,569,202 5.1034 0.13%
2014-12-24 0 7.890 7.850 7.890 7.850 7.990 1,193,000 9,421,620 7.8974 5.101 5.075 5.101 5.075 5.166 1,845,261 5.1058 1.02%
2014-12-23 0 7.810 7.800 7.810 7.800 8.010 2,151,836 16,837,837 7.8249 5.049 5.043 5.049 5.043 5.179 3,328,332 5.0589 -1.51%
2014-12-22 0 7.930 7.900 7.940 7.880 8.000 1,013,000 8,024,880 7.9219 5.127 5.108 5.133 5.095 5.172 1,566,848 5.1217 -0.88%
2014-12-19 0 8.000 7.980 7.990 7.900 8.040 2,997,387 23,931,436 7.9841 5.172 5.159 5.166 5.108 5.198 4,636,179 5.1619 0.76%
2014-12-18 0 7.940 7.940 7.950 7.820 8.040 3,771,000 29,972,800 7.9482 5.133 5.133 5.140 5.056 5.198 5,832,758 5.1387 1.28%
2014-12-17 0 7.840 7.830 7.860 7.820 8.080 3,836,000 30,238,050 7.8827 5.069 5.062 5.082 5.056 5.224 5,933,296 5.0963 -3.09%
2014-12-16 0 8.090 8.070 8.100 8.050 8.160 2,711,954 21,935,991 8.0886 5.230 5.217 5.237 5.204 5.276 4,194,689 5.2295 -0.25%
2014-12-15 0 8.110 8.100 8.110 8.000 8.160 3,080,400 24,954,735 8.1011 5.243 5.237 5.243 5.172 5.276 4,764,579 5.2376 -0.12%
2014-12-12 0 8.120 8.120 8.130 8.100 8.270 1,099,165 8,933,566 8.1276 5.250 5.250 5.256 5.237 5.347 1,700,123 5.2547 -0.25%
2014-12-11 0 8.140 8.140 8.150 8.130 8.290 1,237,228 10,084,557 8.1509 5.263 5.263 5.269 5.256 5.360 1,913,670 5.2697 -2.40%
2014-12-10 0 8.340 8.330 8.350 8.050 8.420 3,893,000 32,258,810 8.2864 5.392 5.386 5.398 5.204 5.444 6,021,460 5.3573 2.46%
2014-12-09 0 8.140 8.170 8.180 7.970 8.200 3,943,056 31,852,882 8.0782 5.263 5.282 5.289 5.153 5.301 6,098,884 5.2227 0.49%
2014-12-08 0 8.100 8.090 8.110 8.080 8.300 1,985,481 16,193,868 8.1561 5.237 5.230 5.243 5.224 5.366 3,071,024 5.2731 -3.23%
2014-12-05 0 8.370 8.330 8.370 8.310 8.400 4,546,000 37,883,870 8.3335 5.411 5.386 5.411 5.373 5.431 7,031,482 5.3878 -0.24%
2014-12-04 0 8.390 8.390 8.410 8.350 8.500 3,762,819 31,644,896 8.4099 5.424 5.424 5.437 5.398 5.495 5,820,104 5.4372 -0.36%
2014-12-03 0 8.420 8.420 8.430 8.290 8.520 6,000,000 50,438,838 8.4065 5.444 5.444 5.450 5.360 5.508 9,280,442 5.4350 0.60%
2014-12-02 0 8.370 8.360 8.370 7.930 8.400 7,093,817 58,812,230 8.2906 5.411 5.405 5.411 5.127 5.431 10,972,293 5.3601 5.55%
2014-12-01 0 7.930 7.890 7.940 7.850 7.960 4,505,702 35,613,096 7.9040 5.127 5.101 5.133 5.075 5.146 6,969,151 5.1101 0.89%
2014-11-28 0 7.860 7.850 7.860 7.800 7.960 8,886,127 69,737,158 7.8479 5.082 5.075 5.082 5.043 5.146 13,744,531 5.0738 -1.26%
2014-11-27 0 7.960 7.940 7.960 7.900 8.150 5,277,000 42,179,011 7.9930 5.146 5.133 5.146 5.108 5.269 8,162,149 5.1676 -2.81%
2014-11-26 0 8.190 8.190 8.200 8.190 8.580 4,861,000 40,531,150 8.3380 5.295 5.295 5.301 5.295 5.547 7,518,705 5.3907 -3.42%
2014-11-25 0 8.480 8.470 8.480 8.210 8.480 3,135,000 26,312,500 8.3931 5.482 5.476 5.482 5.308 5.482 4,849,031 5.4263 1.68%
2014-11-24 0 8.340 8.330 8.340 8.270 8.420 4,231,000 35,266,050 8.3352 5.392 5.386 5.392 5.347 5.444 6,544,258 5.3889 1.71%
2014-11-21 0 8.200 8.210 8.230 8.120 8.290 2,655,043 21,786,868 8.2058 5.301 5.308 5.321 5.250 5.360 4,106,662 5.3052 0.99%
2014-11-20 0 8.120 8.110 8.120 7.980 8.220 3,630,423 29,521,213 8.1316 5.250 5.243 5.250 5.159 5.314 5,615,322 5.2573 2.27%
2014-11-19 0 7.940 7.930 7.940 7.920 8.150 1,415,950 11,319,897 7.9946 5.133 5.127 5.133 5.120 5.269 2,190,107 5.1687 -1.49%
2014-11-18 0 8.060 8.060 8.070 8.060 8.320 3,777,497 30,632,330 8.1092 5.211 5.211 5.217 5.211 5.379 5,842,807 5.2427 -3.12%
2014-11-17 0 8.320 8.310 8.320 8.290 8.500 7,805,865 65,165,935 8.3483 5.379 5.373 5.379 5.360 5.495 12,073,646 5.3974 -0.36%
2014-11-14 0 8.350 8.350 8.360 7.970 8.370 8,035,000 66,282,200 8.2492 5.398 5.398 5.405 5.153 5.411 12,428,059 5.3333 4.77%
2014-11-13 0 7.970 7.970 7.980 7.900 7.990 2,941,045 23,450,678 7.9736 5.153 5.153 5.159 5.108 5.166 4,549,033 5.1551 0.25%
2014-11-12 0 7.950 7.940 7.950 7.770 7.990 1,550,264 12,244,950 7.8986 5.140 5.133 5.140 5.023 5.166 2,397,856 5.1066 2.05%
2014-11-11 0 7.790 7.770 7.780 7.770 7.920 2,302,265 18,024,817 7.8292 5.036 5.023 5.030 5.023 5.120 3,561,006 5.0617 -0.89%
2014-11-10 0 7.860 7.850 7.860 7.810 8.120 4,271,347 33,716,957 7.8938 5.082 5.075 5.082 5.049 5.250 6,606,665 5.1035 -2.24%
2014-11-07 0 8.040 8.040 8.050 8.030 8.150 933,176 7,514,147 8.0522 5.198 5.198 5.204 5.192 5.269 1,443,381 5.2059 -0.37%
2014-11-06 0 8.070 8.060 8.070 8.030 8.130 815,420 6,574,285 8.0625 5.217 5.211 5.217 5.192 5.256 1,261,243 5.2125 -0.12%
2014-11-05 0 8.080 8.070 8.100 8.030 8.110 832,000 6,711,235 8.0664 5.224 5.217 5.237 5.192 5.243 1,286,888 5.2151 0.37%
2014-11-04 0 8.050 8.050 8.060 7.920 8.160 2,685,000 21,575,500 8.0356 5.204 5.204 5.211 5.120 5.276 4,152,998 5.1952 -0.74%
2014-11-03 0 8.110 8.070 8.110 8.010 8.270 4,176,653 33,837,165 8.1015 5.243 5.217 5.243 5.179 5.347 6,460,198 5.2378 -0.37%
2014-10-31 0 8.140 8.120 8.140 7.920 8.170 1,852,080 14,952,408 8.0733 5.263 5.250 5.263 5.120 5.282 2,864,687 5.2196 3.17%
2014-10-30 0 7.890 7.870 7.910 7.750 7.940 3,744,951 29,394,716 7.8492 5.101 5.088 5.114 5.011 5.133 5,792,467 5.0746 -0.63%
2014-10-29 0 7.940 7.940 7.960 7.900 8.030 3,365,000 26,752,405 7.9502 5.133 5.133 5.146 5.108 5.192 5,204,781 5.1400 -1.00%
2014-10-28 0 8.020 8.020 8.030 7.990 8.060 1,080,000 8,651,160 8.0103 5.185 5.185 5.192 5.166 5.211 1,670,480 5.1788 0.50%
2014-10-27 0 7.980 7.960 7.970 7.920 8.050 1,075,800 8,600,189 7.9942 5.159 5.146 5.153 5.120 5.204 1,663,983 5.1684 -1.48%
2014-10-24 0 8.100 8.070 8.100 8.050 8.100 1,602,000 12,957,036 8.0880 5.237 5.217 5.237 5.204 5.237 2,477,878 5.2291 0.12%
2014-10-23 0 8.090 8.080 8.090 8.080 8.180 3,952,071 32,056,290 8.1113 5.230 5.224 5.230 5.224 5.289 6,112,828 5.2441 -0.37%
2014-10-22 0 8.120 8.100 8.120 8.060 8.150 2,370,000 19,200,890 8.1016 5.250 5.237 5.250 5.211 5.269 3,665,775 5.2379 0.00%
2014-10-21 0 8.120 8.110 8.130 8.090 8.170 1,852,000 15,048,717 8.1257 5.250 5.243 5.256 5.230 5.282 2,864,563 5.2534 0.12%
2014-10-20 0 8.110 8.110 8.130 8.040 8.170 1,700,750 13,800,797 8.1145 5.243 5.243 5.256 5.198 5.282 2,630,619 5.2462 0.12%
2014-10-17 0 8.100 8.050 8.100 8.050 8.210 1,369,000 11,083,480 8.0960 5.237 5.204 5.237 5.204 5.308 2,117,488 5.2343 0.12%
2014-10-16 0 8.090 8.090 8.100 8.090 8.230 1,840,792 14,971,805 8.1333 5.230 5.230 5.237 5.230 5.321 2,847,227 5.2584 -2.06%
2014-10-15 0 8.260 8.260 8.270 8.230 8.400 3,230,000 26,655,685 8.2525 5.340 5.340 5.347 5.321 5.431 4,995,971 5.3354 0.12%
2014-10-14 0 8.250 8.220 8.260 8.150 8.300 3,814,261 31,357,913 8.2212 5.334 5.314 5.340 5.269 5.366 5,899,671 5.3152 -0.48%
2014-10-13 0 8.290 8.250 8.290 8.170 8.300 3,253,762 26,728,211 8.2146 5.360 5.334 5.360 5.282 5.366 5,032,725 5.3109 1.47%
2014-10-10 0 8.170 8.200 8.210 8.140 8.260 2,071,000 16,933,285 8.1764 5.282 5.301 5.308 5.263 5.340 3,203,299 5.2862 -1.21%
2014-10-09 0 8.270 8.260 8.270 8.230 8.350 465,000 3,843,620 8.2658 5.347 5.340 5.347 5.321 5.398 719,234 5.3440 -0.48%
2014-10-08 0 8.310 8.300 8.320 8.230 8.350 1,062,807 8,804,601 8.2843 5.373 5.366 5.379 5.321 5.398 1,643,886 5.3560 -0.72%
2014-10-07 0 8.370 8.320 8.370 8.220 8.440 6,763,000 56,239,410 8.3157 5.411 5.379 5.411 5.314 5.457 10,460,605 5.3763 1.45%
2014-10-06 0 8.250 8.220 8.260 8.160 8.300 2,305,000 19,010,595 8.2475 5.334 5.314 5.340 5.276 5.366 3,565,237 5.3322 0.00%
2014-10-03 0 8.250 8.240 8.290 8.060 8.350 4,046,796 33,378,274 8.2481 5.334 5.327 5.360 5.211 5.398 6,259,343 5.3326 -0.84%
2014-09-30 0 8.320 8.300 8.330 8.140 8.340 2,262,729 18,674,269 8.2530 5.379 5.366 5.386 5.263 5.392 3,499,854 5.3357 -0.95%
2014-09-29 0 8.400 8.380 8.420 8.040 8.420 4,685,077 38,752,991 8.2716 5.431 5.418 5.444 5.198 5.444 7,246,598 5.3477 0.24%
2014-09-26 0 8.380 8.380 8.390 8.320 8.400 1,120,417 9,372,389 8.3651 5.418 5.418 5.424 5.379 5.431 1,732,994 5.4082 -0.59%
2014-09-25 0 8.430 8.380 8.430 8.370 8.490 2,583,000 21,705,210 8.4031 5.450 5.418 5.450 5.411 5.489 3,995,230 5.4328 0.00%
2014-09-24 0 8.430 8.420 8.440 8.360 8.480 1,840,879 15,515,130 8.4281 5.450 5.444 5.457 5.405 5.482 2,847,362 5.4489 -0.59%
2014-09-23 0 8.480 8.480 8.500 8.450 8.520 1,873,213 15,905,217 8.4909 5.482 5.482 5.495 5.463 5.508 2,897,374 5.4895 -0.47%
2014-09-22 0 8.520 8.520 8.530 8.500 8.600 1,654,000 14,091,363 8.5196 5.508 5.508 5.515 5.495 5.560 2,558,309 5.5081 -1.39%
2014-09-19 0 8.640 8.630 8.650 8.510 8.660 5,223,887 44,935,715 8.6020 5.586 5.579 5.592 5.502 5.599 8,079,997 5.5614 0.93%
2014-09-18 0 8.560 8.560 8.580 8.520 8.610 3,434,209 29,432,020 8.5702 5.534 5.534 5.547 5.508 5.567 5,311,830 5.5408 -0.35%
2014-09-17 0 8.590 8.580 8.600 8.530 8.600 5,629,700 48,124,250 8.5483 5.554 5.547 5.560 5.515 5.560 8,707,684 5.5266 0.94%
2014-09-16 0 8.510 8.510 8.520 8.510 8.700 1,023,334 8,745,590 8.5462 5.502 5.502 5.508 5.502 5.625 1,582,832 5.5253 -2.18%
2014-09-15 0 8.700 8.680 8.700 8.600 8.720 2,540,793 22,045,099 8.6765 5.625 5.612 5.625 5.560 5.638 3,929,947 5.6095 -0.11%
2014-09-12 0 8.710 8.690 8.740 8.520 8.750 2,418,752 20,897,605 8.6398 5.631 5.618 5.651 5.508 5.657 3,741,181 5.5858 0.46%
2014-09-11 0 8.670 8.660 8.680 8.570 8.720 5,012,843 43,245,636 8.6270 5.605 5.599 5.612 5.541 5.638 7,753,567 5.5775 0.46%
2014-09-10 0 8.630 8.600 8.630 8.540 8.730 4,221,999 36,258,881 8.5881 5.579 5.560 5.579 5.521 5.644 6,530,336 5.5524 -1.15%
2014-09-08 0 8.730 8.730 8.750 8.700 8.790 1,910,000 16,715,720 8.7517 5.644 5.644 5.657 5.625 5.683 2,954,274 5.6581 -0.46%
2014-09-05 0 8.770 8.760 8.770 8.740 8.930 3,573,247 31,684,620 8.8672 5.670 5.664 5.670 5.651 5.773 5,526,885 5.7328 -0.57%
2014-09-04 0 8.820 8.810 8.820 8.720 8.830 3,314,000 29,126,414 8.7889 5.702 5.696 5.702 5.638 5.709 5,125,898 5.6822 0.46%
2014-09-03 0 8.780 8.800 8.810 8.530 8.810 4,244,466 36,974,924 8.7113 5.676 5.689 5.696 5.515 5.696 6,565,087 5.6321 2.45%
2014-09-02 0 8.570 8.560 8.570 8.330 8.610 4,603,000 39,318,240 8.5419 5.541 5.534 5.541 5.386 5.567 7,119,646 5.5225 2.76%
2014-09-01 0 8.340 8.330 8.340 8.210 8.370 2,011,000 16,724,970 8.3167 5.392 5.386 5.392 5.308 5.411 3,110,495 5.3769 0.97%
2014-08-29 0 8.260 8.260 8.270 8.170 8.370 7,267,560 59,981,575 8.2533 5.340 5.340 5.347 5.282 5.411 11,241,028 5.3360 -0.72%
2014-08-28 0 8.320 8.270 8.320 8.250 8.410 8,910,000 74,329,262 8.3422 5.379 5.347 5.379 5.334 5.437 13,781,457 5.3934 0.85%
2014-08-27 0 8.250 8.240 8.260 8.210 8.350 5,890,978 48,672,989 8.2623 5.334 5.327 5.340 5.308 5.398 9,111,813 5.3417 0.98%
2014-08-26 0 8.170 8.170 8.180 8.150 8.480 6,128,000 50,692,292 8.2722 5.282 5.282 5.289 5.269 5.482 9,478,425 5.3482 -2.51%
2014-08-25 0 8.380 8.380 8.390 8.370 8.740 7,779,000 65,865,190 8.4671 5.418 5.418 5.424 5.411 5.651 12,032,093 5.4741 -4.34%
2014-08-22 0 8.760 8.750 8.760 8.690 8.820 3,385,322 29,631,564 8.7530 5.664 5.657 5.664 5.618 5.702 5,236,214 5.6590 0.34%
2014-08-21 0 8.730 8.730 8.780 8.680 8.800 3,267,016 28,566,875 8.7440 5.644 5.644 5.676 5.612 5.689 5,053,225 5.6532 0.34%
2014-08-20 0 8.700 8.680 8.700 8.670 8.770 3,873,123 33,681,960 8.6963 5.625 5.612 5.625 5.605 5.670 5,990,716 5.6224 0.46%
2014-08-19 0 8.660 8.650 8.690 8.650 8.790 3,592,000 31,279,929 8.7082 5.599 5.592 5.618 5.592 5.683 5,555,891 5.6300 -0.35%
2014-08-18 0 8.690 8.680 8.690 8.650 8.760 2,641,035 22,914,299 8.6763 5.618 5.612 5.618 5.592 5.664 4,084,995 5.6094 0.35%
2014-08-15 0 8.660 8.660 8.680 8.650 8.760 4,390,722 38,234,327 8.7080 5.599 5.599 5.612 5.592 5.664 6,791,307 5.6299 0.00%
2014-08-14 0 8.660 8.650 8.670 8.610 8.830 5,995,000 52,291,143 8.7225 5.599 5.592 5.605 5.567 5.709 9,272,708 5.6393 -1.14%
2014-08-13 0 8.760 8.760 8.770 8.750 8.950 8,808,231 77,699,474 8.8212 5.664 5.664 5.670 5.657 5.786 13,624,046 5.7031 -1.90%
2014-08-12 0 8.930 8.940 8.950 8.900 9.190 5,477,600 49,649,020 9.0640 5.773 5.780 5.786 5.754 5.942 8,472,425 5.8601 -2.08%
2014-08-11 0 9.120 9.120 9.150 9.100 9.240 3,611,000 33,070,135 9.1582 5.896 5.896 5.916 5.883 5.974 5,585,279 5.9209 -0.11%
2014-08-08 0 9.130 9.120 9.130 9.100 9.180 664,000 6,058,350 9.1240 5.903 5.896 5.903 5.883 5.935 1,027,036 5.8989 -0.33%
2014-08-07 0 9.160 9.160 9.170 9.040 9.180 4,819,000 43,761,545 9.0810 5.922 5.922 5.929 5.845 5.935 7,453,742 5.8711 1.22%
2014-08-06 0 9.050 9.040 9.050 8.930 9.060 1,055,063 9,526,666 9.0295 5.851 5.845 5.851 5.773 5.857 1,631,909 5.8377 1.23%
2014-08-05 0 8.940 8.940 8.950 8.940 9.020 1,183,569 10,626,245 8.9781 5.780 5.780 5.786 5.780 5.832 1,830,674 5.8046 -0.22%
2014-08-04 0 8.960 8.950 8.960 8.900 9.040 3,699,351 33,235,096 8.9840 5.793 5.786 5.793 5.754 5.845 5,721,935 5.8084 -0.88%
2014-08-01 0 9.040 9.010 9.040 8.900 9.060 3,035,000 27,314,370 8.9998 5.845 5.825 5.845 5.754 5.857 4,694,357 5.8186 1.01%
2014-07-31 0 8.950 8.950 8.960 8.900 9.090 3,301,123 29,546,539 8.9505 5.786 5.786 5.793 5.754 5.877 5,105,980 5.7867 -0.56%
2014-07-30 0 9.000 8.990 9.020 8.980 9.040 3,384,000 30,467,446 9.0034 5.819 5.812 5.832 5.806 5.845 5,234,169 5.8209 0.11%
2014-07-29 0 8.990 8.980 8.990 8.970 9.030 2,433,285 21,880,679 8.9922 5.812 5.806 5.812 5.799 5.838 3,763,660 5.8137 0.00%
2014-07-28 0 8.990 8.990 9.040 8.980 9.050 3,368,000 30,310,380 8.9995 5.812 5.812 5.845 5.806 5.851 5,209,421 5.8184 -0.22%
2014-07-25 0 9.010 9.000 9.020 8.990 9.200 3,175,000 28,838,940 9.0831 5.825 5.819 5.832 5.812 5.948 4,910,901 5.8724 -0.99%
2014-07-24 0 9.100 9.100 9.120 9.020 9.170 2,974,545 27,024,291 9.0852 5.883 5.883 5.896 5.832 5.929 4,600,849 5.8738 1.00%
2014-07-23 0 9.010 9.010 9.040 8.970 9.070 4,682,000 42,205,650 9.0144 5.825 5.825 5.845 5.799 5.864 7,241,838 5.8280 0.45%
2014-07-22 0 8.970 8.970 9.000 8.970 9.030 2,110,989 18,984,790 8.9933 5.799 5.799 5.819 5.799 5.838 3,265,152 5.8144 -0.22%
2014-07-21 0 8.990 8.980 9.000 8.950 9.050 1,596,778 14,381,087 9.0063 5.812 5.806 5.819 5.786 5.851 2,469,801 5.8228 0.33%
2014-07-18 0 8.960 8.960 8.970 8.930 9.010 2,213,283 19,829,855 8.9595 5.793 5.793 5.799 5.773 5.825 3,423,374 5.7925 -0.11%
2014-07-17 0 8.970 8.970 8.980 8.950 9.100 1,832,543 16,432,547 8.9671 5.799 5.799 5.806 5.786 5.883 2,834,468 5.7974 -0.11%
2014-07-16 0 8.980 8.970 9.000 8.970 9.090 1,186,012 10,692,526 9.0155 5.806 5.799 5.819 5.799 5.877 1,834,453 5.8287 -0.33%
2014-07-15 0 9.010 8.990 9.010 8.950 9.060 1,791,103 16,131,875 9.0067 5.825 5.812 5.825 5.786 5.857 2,770,371 5.8230 0.11%
2014-07-14 0 9.000 8.990 9.010 8.940 9.090 1,702,413 15,330,931 9.0054 5.819 5.812 5.825 5.780 5.877 2,633,191 5.8222 -0.99%
2014-07-11 0 9.090 9.070 9.090 9.040 9.140 1,672,798 15,178,764 9.0739 5.877 5.864 5.877 5.845 5.909 2,587,384 5.8665 -0.22%
2014-07-10 0 9.110 9.100 9.110 9.050 9.200 775,267 7,047,805 9.0908 5.890 5.883 5.890 5.851 5.948 1,199,137 5.8774 -0.11%
2014-07-09 0 9.120 9.110 9.120 9.050 9.170 1,632,000 14,861,470 9.1063 5.896 5.890 5.896 5.851 5.929 2,524,280 5.8874 -0.55%
2014-07-08 0 9.170 9.170 9.190 9.140 9.230 964,000 8,846,460 9.1768 5.929 5.929 5.942 5.909 5.967 1,491,058 5.9330 0.33%
2014-07-07 0 9.140 9.130 9.160 9.100 9.190 1,125,000 10,261,770 9.1216 5.909 5.903 5.922 5.883 5.942 1,740,083 5.8973 0.11%
2014-07-04 0 9.130 9.120 9.150 9.100 9.270 2,180,679 19,973,650 9.1594 5.903 5.896 5.916 5.883 5.993 3,372,944 5.9217 -0.54%
2014-07-03 0 9.180 9.180 9.190 9.150 9.390 2,454,012 22,655,221 9.2319 5.935 5.935 5.942 5.916 6.071 3,795,719 5.9686 -1.92%
2014-07-02 0 9.360 9.350 9.360 9.150 9.390 3,067,760 28,563,945 9.3110 6.051 6.045 6.051 5.916 6.071 4,745,028 6.0198 2.52%
2014-06-30 0 9.130 9.070 9.130 8.990 9.170 1,624,313 14,745,347 9.0779 5.903 5.864 5.903 5.812 5.929 2,512,390 5.8691 0.44%
2014-06-27 0 9.090 9.090 9.100 9.030 9.160 2,572,643 23,396,258 9.0942 5.877 5.877 5.883 5.838 5.922 3,979,211 5.8796 0.89%
2014-06-26 0 9.010 9.010 9.030 8.800 9.030 6,641,626 58,998,550 8.8831 5.825 5.825 5.838 5.689 5.838 10,272,871 5.7431 1.46%
2014-06-25 0 8.880 8.880 8.900 8.790 8.960 3,167,100 28,165,507 8.8932 5.741 5.741 5.754 5.683 5.793 4,898,681 5.7496 0.11%
2014-06-24 0 8.870 8.860 8.900 8.850 8.960 4,680,000 41,703,421 8.9110 5.735 5.728 5.754 5.722 5.793 7,238,745 5.7611 -0.22%
2014-06-23 0 8.890 8.900 8.960 8.860 9.190 2,415,041 21,761,294 9.0107 5.748 5.754 5.793 5.728 5.942 3,735,441 5.8256 -2.41%
2014-06-20 0 9.110 9.110 9.130 9.050 9.200 1,152,013 10,524,210 9.1355 5.890 5.890 5.903 5.851 5.948 1,781,865 5.9063 0.55%
2014-06-19 0 9.060 9.050 9.090 9.000 9.130 1,815,000 16,436,107 9.0557 5.857 5.851 5.877 5.819 5.903 2,807,334 5.8547 -0.22%
2014-06-18 0 9.080 9.080 9.110 9.040 9.140 1,752,000 15,914,480 9.0836 5.870 5.870 5.890 5.845 5.909 2,709,889 5.8727 -0.33%
2014-06-17 0 9.110 9.110 9.120 9.060 9.230 1,343,000 12,292,712 9.1532 5.890 5.890 5.896 5.857 5.967 2,077,272 5.9177 -0.22%
2014-06-16 0 9.130 9.120 9.160 9.100 9.240 937,385 8,595,797 9.1700 5.903 5.896 5.922 5.883 5.974 1,449,891 5.9286 0.22%
2014-06-13 0 9.110 9.110 9.120 9.090 9.200 1,795,000 16,375,860 9.1230 5.890 5.890 5.896 5.877 5.948 2,776,399 5.8982 -0.87%
2014-06-12 0 9.190 9.180 9.200 9.130 9.310 1,352,152 12,473,209 9.2247 5.942 5.935 5.948 5.903 6.019 2,091,428 5.9640 -0.11%
2014-06-11 0 9.200 9.170 9.180 9.170 9.400 829,716 7,687,867 9.2657 5.948 5.929 5.935 5.929 6.077 1,283,355 5.9904 -1.50%
2014-06-10 0 9.340 9.330 9.360 9.320 9.390 787,000 7,357,035 9.3482 6.039 6.032 6.051 6.026 6.071 1,217,285 6.0438 -0.21%
2014-06-09 0 9.360 9.370 9.390 9.260 9.450 2,028,000 19,025,259 9.3813 6.051 6.058 6.071 5.987 6.110 3,136,789 6.0652 1.08%
2014-06-06 0 9.260 9.230 9.280 9.110 9.340 3,944,000 36,307,214 9.2057 5.987 5.967 6.000 5.890 6.039 6,100,344 5.9517 1.65%
2014-06-05 0 9.110 9.110 9.180 9.070 9.200 973,000 8,890,284 9.1370 5.890 5.890 5.935 5.864 5.948 1,504,978 5.9073 -0.22%
2014-06-04 0 9.130 9.120 9.140 9.100 9.220 931,307 8,513,332 9.1413 5.903 5.896 5.909 5.883 5.961 1,440,490 5.9100 -1.08%
2014-06-03 0 9.230 9.210 9.250 9.000 9.260 3,474,000 31,920,641 9.1884 5.967 5.954 5.980 5.819 5.987 5,373,376 5.9405 3.48%
2014-05-30 0 8.920 8.920 9.030 8.900 9.090 5,041,552 45,400,045 9.0052 5.767 5.767 5.838 5.754 5.877 7,797,972 5.8220 -1.76%
2014-05-29 0 9.080 9.080 9.120 9.070 9.200 2,124,000 19,349,410 9.1099 5.870 5.870 5.896 5.864 5.948 3,285,277 5.8897 -0.55%
2014-05-28 0 9.130 9.110 9.150 9.020 9.150 2,888,000 26,230,372 9.0825 5.903 5.890 5.916 5.832 5.916 4,466,986 5.8721 1.33%
2014-05-27 0 9.090 9.080 9.100 9.020 9.200 1,478,076 13,434,559 9.0892 5.825 5.819 5.832 5.780 5.896 2,306,499 5.8247 0.33%
2014-05-26 0 9.060 9.060 9.080 9.020 9.190 1,897,275 17,201,496 9.0664 5.806 5.806 5.819 5.780 5.889 2,960,648 5.8100 0.33%
2014-05-23 0 9.030 9.020 9.100 9.000 9.200 1,816,052 16,451,666 9.0590 5.787 5.780 5.832 5.767 5.896 2,833,902 5.8053 -1.10%
2014-05-22 0 9.130 9.110 9.130 9.090 9.260 3,078,000 28,316,064 9.1995 5.851 5.838 5.851 5.825 5.934 4,803,139 5.8953 2.35%
2014-05-21 0 8.920 8.890 8.950 8.810 9.050 1,214,000 10,802,115 8.8980 5.716 5.697 5.735 5.646 5.800 1,894,415 5.7021 -0.34%
2014-05-20 0 8.950 8.940 8.950 8.790 8.980 2,501,526 22,295,601 8.9128 5.735 5.729 5.735 5.633 5.755 3,903,566 5.7116 1.82%
2014-05-19 0 8.790 8.780 8.790 8.620 8.960 2,115,000 18,735,830 8.8585 5.633 5.626 5.633 5.524 5.742 3,300,402 5.6768 1.50%
2014-05-16 0 8.660 8.650 8.670 8.600 8.780 2,022,000 17,505,045 8.6573 5.550 5.543 5.556 5.511 5.626 3,155,278 5.5479 -0.23%
2014-05-15 0 8.680 8.680 8.730 8.420 8.820 1,757,300 15,229,334 8.6663 5.562 5.562 5.594 5.396 5.652 2,742,221 5.5536 -1.70%
2014-05-14 0 8.830 8.820 8.860 8.700 8.860 2,201,000 19,304,804 8.7709 5.659 5.652 5.678 5.575 5.678 3,434,603 5.6207 0.68%
2014-05-13 0 8.770 8.760 8.770 8.590 8.890 4,899,538 42,979,552 8.7722 5.620 5.614 5.620 5.505 5.697 7,645,601 5.6215 2.10%
2014-05-12 0 8.590 8.580 8.590 8.380 8.610 3,794,316 32,353,688 8.5269 5.505 5.498 5.505 5.370 5.518 5,920,931 5.4643 2.51%
2014-05-09 0 8.380 8.310 8.380 8.200 8.430 3,599,371 30,029,203 8.3429 5.370 5.325 5.370 5.255 5.402 5,616,724 5.3464 2.70%
2014-05-08 0 8.160 8.160 8.200 8.130 8.660 7,876,528 65,480,355 8.3134 5.229 5.229 5.255 5.210 5.550 12,291,116 5.3275 -5.66%
2014-05-07 0 8.650 8.650 8.670 8.630 8.850 2,273,970 19,774,978 8.6962 5.543 5.543 5.556 5.530 5.671 3,548,471 5.5728 -1.82%
2014-05-05 0 8.810 8.800 8.810 8.760 8.960 1,711,460 15,138,644 8.8455 5.646 5.639 5.646 5.614 5.742 2,670,689 5.6684 -0.56%
2014-05-02 0 8.860 8.840 8.860 8.750 9.030 2,987,000 26,467,648 8.8609 5.678 5.665 5.678 5.607 5.787 4,661,136 5.6784 0.23%
2014-04-30 0 8.840 8.830 8.850 8.800 9.130 5,176,000 45,998,355 8.8869 5.665 5.659 5.671 5.639 5.851 8,077,013 5.6950 -0.11%
2014-04-29 0 8.850 8.830 8.850 8.830 9.100 4,055,124 36,514,684 9.0046 5.671 5.659 5.671 5.659 5.832 6,327,915 5.7704 -2.10%
2014-04-28 0 9.040 9.030 9.050 9.010 9.180 2,864,000 25,961,965 9.0649 5.793 5.787 5.800 5.774 5.883 4,469,197 5.8091 -0.55%
2014-04-25 0 9.090 9.090 9.100 9.080 9.230 1,114,000 10,182,045 9.1401 5.825 5.825 5.832 5.819 5.915 1,738,368 5.8572 -1.20%
2014-04-24 0 9.200 9.160 9.220 9.110 9.280 1,370,000 12,582,820 9.1845 5.896 5.870 5.908 5.838 5.947 2,137,849 5.8857 -0.76%
2014-04-23 0 9.270 9.210 9.270 9.200 9.330 1,845,000 17,080,375 9.2577 5.941 5.902 5.941 5.896 5.979 2,879,074 5.9326 0.22%
2014-04-22 0 9.250 9.220 9.250 9.070 9.320 4,073,000 37,630,935 9.2391 5.928 5.908 5.928 5.812 5.973 6,355,810 5.9207 2.10%
2014-04-17 0 9.060 9.060 9.090 8.970 9.130 3,151,000 28,627,090 9.0851 5.806 5.806 5.825 5.748 5.851 4,917,053 5.8220 0.22%
2014-04-16 0 9.040 9.020 9.080 8.940 9.090 4,611,776 41,609,358 9.0224 5.793 5.780 5.819 5.729 5.825 7,196,556 5.7818 0.22%
2014-04-15 0 9.020 9.010 9.020 8.930 9.200 2,859,500 25,843,610 9.0378 5.780 5.774 5.780 5.723 5.896 4,462,175 5.7917 -2.06%
2014-04-14 0 9.210 9.200 9.210 8.930 9.210 2,542,000 23,210,600 9.1308 5.902 5.896 5.902 5.723 5.902 3,966,725 5.8513 3.02%
2014-04-11 0 8.940 8.940 9.000 8.910 9.090 3,725,876 33,507,103 8.9931 5.729 5.729 5.767 5.710 5.825 5,814,132 5.7630 -0.45%
2014-04-10 0 8.980 8.980 8.990 8.910 9.130 7,312,200 65,488,651 8.9561 5.755 5.755 5.761 5.710 5.851 11,410,497 5.7393 0.67%
2014-04-09 0 8.920 8.880 8.930 8.790 9.300 16,822,000 151,115,117 8.9832 5.716 5.691 5.723 5.633 5.960 26,250,292 5.7567 -3.36%
2014-04-08 0 9.230 9.210 9.250 9.190 9.680 5,877,512 54,900,321 9.3407 5.915 5.902 5.928 5.889 6.203 9,171,704 5.9858 -4.55%
2014-04-07 0 9.670 9.610 9.660 9.570 9.880 2,662,790 25,758,408 9.6735 6.197 6.158 6.190 6.133 6.331 4,155,214 6.1991 -0.92%
2014-04-04 0 9.760 9.710 9.760 9.650 9.820 1,063,672 10,345,284 9.7260 6.255 6.222 6.255 6.184 6.293 1,659,832 6.2327 1.14%
2014-04-03 0 9.650 9.650 9.710 9.640 9.970 4,491,076 44,122,853 9.8246 6.184 6.184 6.222 6.178 6.389 7,008,207 6.2959 -1.53%
2014-04-02 0 9.800 9.780 9.860 9.670 9.960 3,529,900 34,629,764 9.8104 6.280 6.267 6.319 6.197 6.383 5,508,317 6.2868 -0.81%
2014-04-01 0 9.880 9.850 9.880 9.560 10.06 2,860,437 27,998,829 9.7883 6.331 6.312 6.331 6.126 6.447 4,463,637 6.2726 4.22%
2014-03-31 0 9.480 9.470 9.510 9.470 9.800 8,107,900 78,123,224 9.6354 6.075 6.069 6.094 6.069 6.280 12,652,166 6.1747 -1.46%
2014-03-28 0 9.620 9.620 9.640 9.540 9.730 5,480,000 52,462,462 9.5734 6.165 6.165 6.178 6.114 6.235 8,551,397 6.1350 1.05%
2014-03-27 0 9.520 9.450 9.520 9.320 9.590 4,858,964 45,801,196 9.4261 6.101 6.056 6.101 5.973 6.146 7,582,286 6.0406 2.15%
2014-03-26 0 9.320 9.330 9.340 9.270 9.500 4,233,310 39,746,639 9.3890 5.973 5.979 5.985 5.941 6.088 6,605,970 6.0168 -1.38%
2014-03-25 0 9.450 9.460 9.470 9.300 9.480 3,708,854 34,990,177 9.4342 6.056 6.062 6.069 5.960 6.075 5,787,570 6.0457 0.32%
2014-03-24 0 9.420 9.400 9.430 9.160 9.450 4,529,607 42,195,881 9.3156 6.037 6.024 6.043 5.870 6.056 7,068,333 5.9697 1.73%
2014-03-21 0 9.260 9.140 9.340 9.130 9.670 12,300,235 115,005,399 9.3499 5.934 5.857 5.985 5.851 6.197 19,194,196 5.9917 -2.01%
2014-03-20 0 9.450 9.440 9.470 9.330 9.750 6,391,616 61,086,776 9.5573 6.056 6.049 6.069 5.979 6.248 9,973,950 6.1246 -2.78%
2014-03-19 0 9.720 9.670 9.750 9.570 10.00 6,356,000 61,651,480 9.6997 6.229 6.197 6.248 6.133 6.408 9,918,372 6.2159 -1.92%
2014-03-18 0 9.910 9.900 9.930 9.500 9.990 4,624,000 45,435,513 9.8260 6.351 6.344 6.363 6.088 6.402 7,215,631 6.2968 3.12%
2014-03-17 0 9.610 9.610 9.630 9.480 9.750 1,830,000 17,547,960 9.5890 6.158 6.158 6.171 6.075 6.248 2,855,667 6.1450 0.00%
2014-03-14 0 9.610 9.610 9.620 9.560 9.870 4,591,000 44,183,475 9.6239 6.158 6.158 6.165 6.126 6.325 7,164,136 6.1673 -3.61%
2014-03-13 0 9.970 9.950 9.960 9.850 10.06 5,331,000 52,860,953 9.9158 6.389 6.376 6.383 6.312 6.447 8,318,886 6.3543 1.22%
2014-03-12 0 9.850 9.840 9.860 9.790 10.06 8,532,040 84,558,693 9.9107 6.312 6.306 6.319 6.274 6.447 13,314,026 6.3511 -2.09%
2014-03-11 0 10.06 10.04 10.06 9.960 10.12 1,658,078 16,616,647 10.022 6.447 6.434 6.447 6.383 6.485 2,587,387 6.4222 -0.59%
2014-03-10 0 10.12 10.12 10.14 9.700 10.20 4,051,410 40,573,987 10.015 6.485 6.485 6.498 6.216 6.536 6,322,120 6.4178 3.48%
2014-03-07 0 9.780 9.770 9.790 9.730 9.940 2,302,000 22,513,255 9.7799 6.267 6.261 6.274 6.235 6.370 3,592,211 6.2672 -0.20%
2014-03-06 0 9.800 9.770 9.780 9.700 9.950 4,052,648 39,902,070 9.8459 6.280 6.261 6.267 6.216 6.376 6,324,051 6.3096 1.14%
2014-03-05 0 9.690 9.660 9.690 9.650 10.00 4,202,865 41,179,845 9.7980 6.210 6.190 6.210 6.184 6.408 6,558,461 6.2789 -0.62%
2014-03-04 0 9.750 9.720 9.780 9.680 9.870 2,162,000 21,146,384 9.7809 6.248 6.229 6.267 6.203 6.325 3,373,745 6.2679 -0.71%
2014-03-03 0 9.820 9.800 9.850 9.740 9.900 2,645,000 26,073,931 9.8578 6.293 6.280 6.312 6.242 6.344 4,127,453 6.3172 -1.31%
2014-02-28 0 9.950 9.890 9.950 9.810 9.980 4,047,643 40,167,410 9.9237 6.376 6.338 6.376 6.287 6.395 6,316,241 6.3594 0.71%
2014-02-27 0 9.880 9.870 9.880 9.610 9.900 2,712,700 26,554,153 9.7888 6.331 6.325 6.331 6.158 6.344 4,233,098 6.2730 3.02%
2014-02-26 0 9.590 9.580 9.600 9.410 9.600 2,224,000 21,055,490 9.4674 6.146 6.139 6.152 6.030 6.152 3,470,494 6.0670 0.21%
2014-02-25 0 9.570 9.540 9.570 9.490 9.600 3,916,800 37,437,524 9.5582 6.133 6.114 6.133 6.081 6.152 6,112,064 6.1252 0.10%
2014-02-24 0 9.560 9.560 9.570 9.430 9.620 2,354,000 22,397,529 9.5147 6.126 6.126 6.133 6.043 6.165 3,673,356 6.0973 1.27%
2014-02-21 0 9.440 9.380 9.450 9.310 9.450 1,358,000 12,674,658 9.3333 6.049 6.011 6.056 5.966 6.056 2,119,124 5.9811 1.51%
2014-02-20 0 9.300 9.280 9.300 9.200 9.380 1,479,000 13,702,795 9.2649 5.960 5.947 5.960 5.896 6.011 2,307,941 5.9372 -0.32%
2014-02-19 0 9.330 9.310 9.330 9.310 9.420 934,100 8,763,068 9.3813 5.979 5.966 5.979 5.966 6.037 1,457,639 6.0118 -0.74%
2014-02-18 0 9.400 9.380 9.410 9.360 9.520 866,500 8,167,080 9.4254 6.024 6.011 6.030 5.998 6.101 1,352,151 6.0401 -1.67%
2014-02-17 0 9.560 9.550 9.560 9.380 9.600 2,430,000 23,090,747 9.5024 6.126 6.120 6.126 6.011 6.152 3,791,952 6.0894 2.25%
2014-02-14 0 9.350 9.350 9.360 9.340 9.480 2,169,000 20,375,835 9.3941 5.992 5.992 5.998 5.985 6.075 3,384,668 6.0200 -0.43%
2014-02-13 0 9.390 9.380 9.390 9.220 9.470 2,848,000 26,511,249 9.3087 6.017 6.011 6.017 5.908 6.069 4,444,230 5.9653 1.40%
2014-02-12 0 9.260 9.250 9.260 8.900 9.350 6,199,000 56,466,227 9.1089 5.934 5.928 5.934 5.703 5.992 9,673,378 5.8373 5.47%
2014-02-11 0 8.780 8.790 8.800 8.760 8.930 4,149,000 36,647,720 8.8329 5.626 5.633 5.639 5.614 5.723 6,474,406 5.6604 -0.57%
2014-02-10 0 8.830 8.820 8.830 8.810 9.110 2,566,000 22,878,660 8.9161 5.659 5.652 5.659 5.646 5.838 4,004,176 5.7137 -2.32%
2014-02-07 0 9.040 9.030 9.040 8.860 9.110 3,658,822 32,856,457 8.9801 5.793 5.787 5.793 5.678 5.838 5,709,496 5.7547 0.00%
2014-02-06 0 9.040 9.040 9.050 8.910 9.140 988,323 8,933,304 9.0389 5.793 5.793 5.800 5.710 5.857 1,542,252 5.7924 0.44%
2014-02-05 0 9.000 8.980 9.000 8.980 9.300 3,413,400 30,997,517 9.0811 5.767 5.755 5.767 5.755 5.960 5,326,522 5.8195 -3.23%
2014-02-04 0 9.300 9.290 9.300 8.810 9.400 2,897,800 26,793,999 9.2463 5.960 5.953 5.960 5.646 6.024 4,521,941 5.9253 2.54%
2014-01-30 0 9.070 9.020 9.080 8.950 9.310 2,683,000 24,222,560 9.0282 5.812 5.780 5.819 5.735 5.966 4,186,751 5.7855 -2.26%
2014-01-29 0 9.280 9.260 9.320 9.140 9.420 2,895,000 26,869,398 9.2813 5.947 5.934 5.973 5.857 6.037 4,517,572 5.9478 1.53%
2014-01-28 0 9.140 9.130 9.160 9.030 9.310 1,638,000 14,944,039 9.1233 5.857 5.851 5.870 5.787 5.966 2,556,056 5.8465 -0.54%
2014-01-27 0 9.190 9.170 9.210 8.670 9.210 7,312,000 65,434,758 8.9490 5.889 5.876 5.902 5.556 5.902 11,410,185 5.7348 0.22%
2014-01-24 0 9.170 9.160 9.210 9.110 9.310 2,168,300 19,918,793 9.1864 5.876 5.870 5.902 5.838 5.966 3,383,576 5.8869 -0.43%
2014-01-23 0 9.210 9.210 9.230 9.000 9.480 2,790,000 25,602,419 9.1765 5.902 5.902 5.915 5.767 6.075 4,353,722 5.8806 -0.65%
2014-01-22 0 9.270 9.260 9.340 9.210 9.550 4,697,000 44,103,454 9.3897 5.941 5.934 5.985 5.902 6.120 7,329,546 6.0172 0.11%
2014-01-21 0 9.260 9.250 9.260 9.240 9.500 1,906,000 17,759,818 9.3178 5.934 5.928 5.934 5.921 6.088 2,974,263 5.9712 -2.01%
2014-01-20 0 9.450 9.450 9.460 9.390 9.600 1,931,000 18,301,152 9.4776 6.056 6.056 6.062 6.017 6.152 3,013,275 6.0735 -0.84%
2014-01-17 0 9.530 9.530 9.540 9.510 9.740 2,873,117 27,466,584 9.5599 6.107 6.107 6.114 6.094 6.242 4,483,424 6.1263 -0.83%
2014-01-16 0 9.610 9.590 9.610 9.540 9.720 1,918,207 18,436,253 9.6112 6.158 6.146 6.158 6.114 6.229 2,993,312 6.1591 0.10%
2014-01-15 0 9.600 9.600 9.610 9.540 9.690 3,835,911 36,824,079 9.5998 6.152 6.152 6.158 6.114 6.210 5,985,839 6.1519 0.63%
2014-01-14 0 9.540 9.500 9.540 9.500 9.760 6,083,000 58,539,692 9.6235 6.114 6.088 6.114 6.088 6.255 9,492,363 6.1670 -3.54%
2014-01-13 0 9.890 9.880 9.910 9.660 9.920 5,833,000 57,184,910 9.8037 6.338 6.331 6.351 6.190 6.357 9,102,244 6.2825 -0.20%
2014-01-10 0 9.910 9.910 9.920 9.760 10.24 8,372,867 83,193,142 9.9360 6.351 6.351 6.357 6.255 6.562 13,065,640 6.3673 0.10%
2014-01-09 0 9.900 9.890 9.900 9.690 9.900 6,823,835 66,843,583 9.7956 6.344 6.338 6.344 6.210 6.344 10,648,416 6.2773 1.43%
2014-01-08 0 9.760 9.720 9.760 9.250 9.760 6,575,760 62,889,216 9.5638 6.255 6.229 6.255 5.928 6.255 10,261,302 6.1288 4.95%
2014-01-07 0 9.300 9.270 9.310 9.200 9.460 4,281,000 39,834,100 9.3049 5.960 5.941 5.966 5.896 6.062 6,680,389 5.9628 -1.59%
2014-01-06 0 9.450 9.450 9.460 9.170 9.540 2,385,303 22,487,789 9.4276 6.056 6.056 6.062 5.876 6.114 3,722,203 6.0415 1.07%
2014-01-03 0 9.350 9.350 9.420 8.900 9.420 3,650,521 33,763,304 9.2489 5.992 5.992 6.037 5.703 6.037 5,696,543 5.9270 4.82%
2014-01-02 0 8.920 8.920 8.950 8.750 9.060 3,498,823 31,090,343 8.8859 5.716 5.716 5.735 5.607 5.806 5,459,822 5.6944 -0.78%
2013-12-31 0 8.990 8.980 8.990 8.950 9.120 1,989,500 17,968,333 9.0316 5.761 5.755 5.761 5.735 5.844 3,104,563 5.7877 -0.55%
2013-12-30 0 9.040 9.000 9.040 8.960 9.150 815,301 7,372,965 9.0432 5.793 5.767 5.793 5.742 5.864 1,272,256 5.7952 -0.11%
2013-12-27 0 9.050 9.040 9.050 8.830 9.050 2,153,000 19,266,760 8.9488 5.800 5.793 5.800 5.659 5.800 3,359,700 5.7347 1.91%
2013-12-24 0 8.880 8.860 8.880 8.850 9.000 2,091,200 18,604,786 8.8967 5.691 5.678 5.691 5.671 5.767 3,263,263 5.7013 0.23%
2013-12-23 0 8.860 8.850 8.860 8.770 9.000 6,159,400 54,708,069 8.8820 5.678 5.671 5.678 5.620 5.767 9,611,583 5.6919 -1.01%
2013-12-20 0 8.950 8.910 8.950 8.840 9.010 10,144,000 90,539,628 8.9254 5.735 5.710 5.735 5.665 5.774 15,829,447 5.7197 -0.22%
2013-12-19 0 8.970 8.970 9.000 8.910 9.170 11,193,200 101,364,656 9.0559 5.748 5.748 5.767 5.710 5.876 17,466,696 5.8033 -2.18%
2013-12-18 0 9.170 9.160 9.190 8.790 9.190 6,512,000 58,483,426 8.9809 5.876 5.870 5.889 5.633 5.889 10,161,806 5.7552 4.20%
2013-12-17 0 8.800 8.790 8.810 8.710 8.810 3,503,498 30,802,226 8.7918 5.639 5.633 5.646 5.582 5.646 5,467,117 5.6341 0.92%
2013-12-16 0 8.720 8.710 8.720 8.650 8.750 1,963,604 17,097,190 8.7070 5.588 5.582 5.588 5.543 5.607 3,064,153 5.5797 0.46%
2013-12-13 0 8.680 8.630 8.700 8.500 8.700 1,011,000 8,655,610 8.5614 5.562 5.530 5.575 5.447 5.575 1,577,639 5.4864 0.58%
2013-12-12 0 8.630 8.570 8.630 8.580 8.780 2,617,000 22,549,591 8.6166 5.530 5.492 5.530 5.498 5.626 4,083,760 5.5218 -1.26%
2013-12-11 0 8.740 8.730 8.740 8.540 8.760 2,145,176 18,457,757 8.6043 5.601 5.594 5.601 5.473 5.614 3,347,491 5.5139 0.46%
2013-12-10 0 8.700 8.680 8.700 8.460 8.800 3,219,873 27,737,722 8.6145 5.575 5.562 5.575 5.421 5.639 5,024,528 5.5205 1.87%
2013-12-09 0 8.540 8.510 8.540 8.460 8.620 1,753,000 14,924,330 8.5136 5.473 5.453 5.473 5.421 5.524 2,735,511 5.4558 -1.04%
2013-12-06 0 8.630 8.600 8.630 8.520 8.750 1,213,500 10,441,260 8.6043 5.530 5.511 5.530 5.460 5.607 1,893,635 5.5139 0.23%
2013-12-05 0 8.610 8.600 8.610 8.510 8.750 2,073,283 17,783,816 8.5776 5.518 5.511 5.518 5.453 5.607 3,235,304 5.4968 -0.81%
2013-12-04 0 8.680 8.620 8.680 8.560 8.760 1,181,112 10,223,664 8.6560 5.562 5.524 5.562 5.486 5.614 1,843,094 5.5470 0.35%
2013-12-03 0 8.650 8.650 8.690 8.650 8.720 1,148,546 9,975,521 8.6853 5.543 5.543 5.569 5.543 5.588 1,792,276 5.5658 -0.12%
2013-12-02 0 8.660 8.660 8.680 8.590 9.000 2,772,356 24,268,113 8.7536 5.550 5.550 5.562 5.505 5.767 4,326,189 5.6096 0.35%
2013-11-29 0 8.630 8.600 8.630 8.450 8.640 1,760,000 15,050,440 8.5514 5.530 5.511 5.530 5.415 5.537 2,746,434 5.4800 0.94%
2013-11-28 0 8.550 8.540 8.550 8.350 8.600 3,756,750 31,840,055 8.4754 5.479 5.473 5.479 5.351 5.511 5,862,310 5.4313 0.47%
2013-11-27 0 8.510 8.490 8.530 8.130 8.550 6,451,365 53,794,338 8.3384 5.453 5.441 5.466 5.210 5.479 10,067,187 5.3435 4.29%
2013-11-26 0 8.160 8.130 8.190 8.030 8.230 2,463,000 20,031,220 8.1329 5.229 5.210 5.248 5.146 5.274 3,843,447 5.2118 0.87%
2013-11-25 0 8.090 8.090 8.100 7.990 8.120 2,900,400 23,347,950 8.0499 5.184 5.184 5.191 5.120 5.204 4,525,998 5.1586 2.15%
2013-11-22 0 7.920 7.910 7.920 7.900 8.080 1,657,879 13,197,894 7.9607 5.075 5.069 5.075 5.063 5.178 2,587,077 5.1015 -1.37%
2013-11-21 0 8.030 8.020 8.030 7.870 8.110 2,767,000 22,199,040 8.0228 5.146 5.139 5.146 5.043 5.197 4,317,831 5.1412 1.65%
2013-11-20 0 7.900 7.900 7.920 7.840 7.940 785,796 6,213,511 7.9073 5.063 5.063 5.075 5.024 5.088 1,226,214 5.0672 0.00%
2013-11-19 0 7.900 7.880 7.910 7.730 7.920 3,360,000 26,319,939 7.8333 5.063 5.050 5.069 4.954 5.075 5,243,192 5.0198 1.41%
2013-11-18 0 7.790 7.770 7.790 7.600 7.840 3,791,000 29,431,930 7.7636 4.992 4.979 4.992 4.870 5.024 5,915,757 4.9752 2.10%
2013-11-15 0 7.630 7.580 7.640 7.550 7.640 2,923,000 22,142,865 7.5754 4.890 4.857 4.896 4.838 4.896 4,561,265 4.8545 0.79%
2013-11-14 0 7.570 7.540 7.570 7.460 7.600 2,214,700 16,661,380 7.5231 4.851 4.832 4.851 4.781 4.870 3,455,982 4.8210 1.20%
2013-11-13 0 7.480 7.480 7.490 7.450 7.520 2,822,649 21,121,057 7.4827 4.793 4.793 4.800 4.774 4.819 4,404,670 4.7952 0.13%
2013-11-12 0 7.470 7.450 7.470 7.430 7.490 703,000 5,241,270 7.4556 4.787 4.774 4.787 4.761 4.800 1,097,013 4.7778 0.40%
2013-11-11 0 7.440 7.430 7.440 7.390 7.460 430,000 3,194,180 7.4283 4.768 4.761 4.768 4.736 4.781 671,004 4.7603 0.54%
2013-11-08 0 7.400 7.400 7.420 7.380 7.490 1,369,461 10,143,620 7.4070 4.742 4.742 4.755 4.729 4.800 2,137,008 4.7466 -0.94%
2013-11-07 0 7.470 7.470 7.490 7.420 7.580 967,000 7,261,170 7.5090 4.787 4.787 4.800 4.755 4.857 1,508,978 4.8120 -1.45%
2013-11-06 0 7.580 7.580 7.600 7.580 7.710 1,079,423 8,226,521 7.6212 4.857 4.857 4.870 4.857 4.941 1,684,411 4.8839 0.26%
2013-11-05 0 7.560 7.560 7.580 7.560 7.690 916,729 6,946,425 7.5774 4.845 4.845 4.857 4.845 4.928 1,430,532 4.8558 -0.92%
2013-11-04 0 7.630 7.600 7.640 7.530 7.640 2,162,000 16,415,822 7.5929 4.890 4.870 4.896 4.825 4.896 3,373,745 4.8658 0.53%
2013-11-01 0 7.590 7.580 7.590 7.550 7.690 1,183,298 9,025,466 7.6274 4.864 4.857 4.864 4.838 4.928 1,846,506 4.8879 -0.65%
2013-10-31 0 7.640 7.640 7.670 7.580 7.750 2,027,650 15,592,222 7.6898 4.896 4.896 4.915 4.857 4.966 3,164,095 4.9279 0.39%
2013-10-30 0 7.610 7.580 7.600 7.530 7.650 834,000 6,328,200 7.5878 4.877 4.857 4.870 4.825 4.902 1,301,435 4.8625 0.79%
2013-10-29 0 7.550 7.540 7.550 7.530 7.700 1,257,188 9,542,716 7.5905 4.838 4.832 4.838 4.825 4.934 1,961,809 4.8642 -1.56%
2013-10-28 0 7.670 7.630 7.680 7.530 7.680 1,804,000 13,784,190 7.6409 4.915 4.890 4.922 4.825 4.922 2,815,095 4.8965 0.00%
2013-10-25 0 7.670 7.630 7.670 7.520 7.670 1,504,347 11,452,084 7.6127 4.915 4.890 4.915 4.819 4.915 2,347,494 4.8784 1.99%
2013-10-24 0 7.520 7.530 7.540 7.460 7.660 1,182,000 8,958,935 7.5795 4.819 4.825 4.832 4.781 4.909 1,844,480 4.8572 -2.21%
2013-10-23 0 7.690 7.680 7.700 7.680 7.800 1,030,000 7,962,410 7.7305 4.928 4.922 4.934 4.922 4.998 1,607,288 4.9539 -0.77%
2013-10-22 0 7.750 7.740 7.750 7.700 7.800 1,997,200 15,554,824 7.7883 4.966 4.960 4.966 4.934 4.998 3,116,578 4.9910 -0.51%
2013-10-21 0 7.790 7.780 7.790 7.720 7.810 2,454,000 19,096,225 7.7817 4.992 4.986 4.992 4.947 5.005 3,829,403 4.9867 -0.13%
2013-10-18 0 7.800 7.770 7.800 7.690 7.800 1,915,000 14,860,863 7.7602 4.998 4.979 4.998 4.928 4.998 2,988,308 4.9730 1.56%
2013-10-17 0 7.680 7.630 7.650 7.600 7.700 784,000 5,998,090 7.6506 4.922 4.890 4.902 4.870 4.934 1,223,412 4.9028 -0.65%
2013-10-16 0 7.730 7.720 7.730 7.600 7.760 3,065,000 23,549,690 7.6834 4.954 4.947 4.954 4.870 4.973 4,782,852 4.9238 -0.26%
2013-10-15 0 7.750 7.720 7.760 7.600 7.800 5,315,725 41,033,189 7.7192 4.966 4.947 4.973 4.870 4.998 8,295,050 4.9467 0.78%
2013-10-11 0 7.690 7.680 7.690 7.660 7.900 3,326,277 25,721,173 7.7327 4.928 4.922 4.928 4.909 5.063 5,190,568 4.9554 -1.91%
2013-10-10 0 7.840 7.810 7.850 7.650 7.850 7,463,000 57,748,085 7.7379 5.024 5.005 5.031 4.902 5.031 11,645,817 4.9587 3.16%
2013-10-09 0 7.600 7.590 7.600 7.480 7.650 1,647,000 12,449,425 7.5588 4.870 4.864 4.870 4.793 4.902 2,570,101 4.8439 -0.39%
2013-10-08 0 7.630 7.610 7.640 7.400 7.640 4,966,000 37,312,250 7.5135 4.890 4.877 4.896 4.742 4.896 7,749,313 4.8149 3.39%
2013-10-07 0 7.380 7.370 7.400 7.230 7.400 2,378,000 17,389,255 7.3126 4.729 4.723 4.742 4.633 4.742 3,710,807 4.6861 2.07%
2013-10-04 0 7.230 7.220 7.230 7.190 7.260 2,525,000 18,233,420 7.2212 4.633 4.627 4.633 4.608 4.652 3,940,197 4.6275 -0.41%
2013-10-03 0 7.260 7.250 7.260 7.190 7.270 3,625,300 26,245,464 7.2395 4.652 4.646 4.652 4.608 4.659 5,657,186 4.6393 0.14%
2013-10-02 0 7.250 7.220 7.250 7.020 7.320 5,301,000 38,171,530 7.2008 4.646 4.627 4.646 4.499 4.691 8,272,072 4.6145 2.69%
2013-09-30 0 7.060 7.050 7.060 7.030 7.120 2,093,000 14,752,000 7.0483 4.524 4.518 4.524 4.505 4.563 3,266,072 4.5167 -0.84%
2013-09-27 0 7.120 7.110 7.120 7.100 7.160 3,262,782 23,216,003 7.1154 4.563 4.556 4.563 4.550 4.588 5,091,486 4.5598 -0.70%
2013-09-26 0 7.170 7.160 7.170 7.100 7.170 2,341,700 16,719,509 7.1399 4.595 4.588 4.595 4.550 4.595 3,654,162 4.5755 0.14%
2013-09-25 0 7.160 7.150 7.160 7.130 7.180 2,662,568 19,036,162 7.1495 4.588 4.582 4.588 4.569 4.601 4,154,868 4.5817 0.28%
2013-09-24 0 7.140 7.120 7.150 7.100 7.190 3,234,400 23,100,030 7.1420 4.576 4.563 4.582 4.550 4.608 5,047,197 4.5768 0.28%
2013-09-23 0 7.120 7.100 7.120 7.110 7.220 2,228,400 15,902,269 7.1362 4.563 4.550 4.563 4.556 4.627 3,477,360 4.5731 -0.56%
2013-09-19 0 7.160 7.150 7.160 7.100 7.230 6,291,000 45,019,470 7.1562 4.588 4.582 4.588 4.550 4.633 9,816,941 4.5859 0.14%
2013-09-18 0 7.150 7.140 7.160 7.030 7.170 1,416,000 10,079,984 7.1186 4.582 4.576 4.588 4.505 4.595 2,209,631 4.5618 0.99%
2013-09-17 0 7.080 7.060 7.080 7.030 7.110 4,723,000 33,319,868 7.0548 4.537 4.524 4.537 4.505 4.556 7,370,118 4.5209 0.43%
2013-09-16 0 7.050 7.030 7.080 7.020 7.110 2,786,000 19,651,592 7.0537 4.518 4.505 4.537 4.499 4.556 4,347,480 4.5202 0.71%
2013-09-13 0 7.000 7.000 7.030 6.900 7.090 7,346,400 51,390,487 6.9953 4.486 4.486 4.505 4.422 4.543 11,463,865 4.4828 -0.71%
2013-09-12 0 7.050 7.030 7.050 7.000 7.130 1,612,400 11,382,518 7.0594 4.518 4.505 4.518 4.486 4.569 2,516,108 4.5239 -1.26%
2013-09-11 0 7.140 7.100 7.140 7.020 7.170 4,197,000 29,802,478 7.1009 4.576 4.550 4.576 4.499 4.595 6,549,309 4.5505 2.00%
2013-09-10 0 7.000 6.990 7.000 6.970 7.160 7,020,490 49,274,456 7.0187 4.486 4.479 4.486 4.467 4.588 10,955,291 4.4978 -1.41%
2013-09-09 0 7.100 7.100 7.110 7.060 7.260 3,423,539 24,463,179 7.1456 4.550 4.550 4.556 4.524 4.652 5,342,343 4.5791 -2.07%
2013-09-06 0 7.250 7.240 7.250 7.200 7.320 3,530,000 25,608,000 7.2544 4.646 4.640 4.646 4.614 4.691 5,508,473 4.6488 -0.68%
2013-09-05 0 7.300 7.300 7.310 7.280 7.340 6,352,000 46,493,490 7.3195 4.678 4.678 4.684 4.665 4.704 9,912,130 4.6906 -0.14%
2013-09-04 0 7.310 7.300 7.310 7.290 7.350 1,172,860 8,564,813 7.3025 4.684 4.678 4.684 4.672 4.710 1,830,217 4.6797 -0.27%
2013-09-03 0 7.330 7.330 7.340 7.290 7.400 3,001,000 22,079,280 7.3573 4.697 4.697 4.704 4.672 4.742 4,682,982 4.7148 0.41%
2013-09-02 0 7.300 7.290 7.300 7.250 7.310 1,658,160 12,080,849 7.2857 4.678 4.672 4.678 4.646 4.684 2,587,515 4.6689 0.00%
2013-08-30 0 7.300 7.300 7.310 7.130 7.350 4,973,905 36,317,986 7.3017 4.678 4.678 4.684 4.569 4.710 7,761,649 4.6792 0.41%
2013-08-29 0 7.270 7.260 7.290 7.050 7.360 3,733,100 26,900,582 7.2060 4.659 4.652 4.672 4.518 4.717 5,825,405 4.6178 2.83%
2013-08-28 0 7.070 7.060 7.070 7.020 7.120 6,589,000 46,660,850 7.0816 4.531 4.524 4.531 4.499 4.563 10,281,962 4.5381 -1.94%
2013-08-27 0 7.210 7.210 7.220 7.180 7.400 4,425,722 32,186,908 7.2727 4.620 4.620 4.627 4.601 4.742 6,906,224 4.6606 -2.57%
2013-08-26 0 7.400 7.380 7.400 7.280 7.410 3,505,000 25,763,417 7.3505 4.742 4.729 4.742 4.665 4.749 5,469,461 4.7104 1.23%
2013-08-23 0 7.310 7.300 7.320 7.180 7.320 3,554,000 25,888,920 7.2844 4.684 4.678 4.691 4.601 4.691 5,545,924 4.6681 0.83%
2013-08-22 0 7.250 7.190 7.250 6.950 7.260 8,124,000 57,711,290 7.1038 4.646 4.608 4.646 4.454 4.652 12,677,290 4.5523 0.55%
2013-08-21 0 7.210 7.190 7.210 7.140 7.300 12,304,000 88,716,411 7.2104 4.620 4.608 4.620 4.576 4.678 19,200,071 4.6206 2.56%
2013-08-20 0 7.030 7.010 7.030 6.970 7.120 4,062,000 28,439,461 7.0013 4.505 4.492 4.505 4.467 4.563 6,338,645 4.4867 -0.71%
2013-08-19 0 7.080 7.060 7.080 7.060 7.200 1,993,000 14,208,865 7.1294 4.537 4.524 4.537 4.524 4.614 3,110,024 4.5687 -0.70%
2013-08-16 0 7.130 7.130 7.140 7.030 7.150 5,191,500 36,829,304 7.0942 4.569 4.569 4.576 4.505 4.582 8,101,200 4.5462 0.56%
2013-08-15 0 7.090 7.070 7.100 7.000 7.140 5,770,800 40,855,614 7.0797 4.543 4.531 4.550 4.486 4.576 9,005,183 4.5369 1.29%
2013-08-13 0 7.000 6.990 7.000 6.840 7.020 6,231,000 43,397,309 6.9647 4.486 4.479 4.486 4.383 4.499 9,723,313 4.4632 2.19%
2013-08-12 0 6.850 6.820 6.860 6.800 7.040 5,591,000 38,622,585 6.9080 4.390 4.370 4.396 4.358 4.511 8,724,610 4.4269 -1.30%
2013-08-09 0 6.940 6.950 6.960 6.820 7.000 5,046,000 35,012,080 6.9386 4.447 4.454 4.460 4.370 4.486 7,874,151 4.4465 1.76%
2013-08-08 0 6.820 6.800 6.850 6.710 6.950 4,797,995 32,504,670 6.7746 4.370 4.358 4.390 4.300 4.454 7,487,146 4.3414 0.59%
2013-08-07 0 6.780 6.780 6.810 6.740 7.040 5,064,638 34,667,694 6.8450 4.345 4.345 4.364 4.319 4.511 7,903,235 4.3865 -3.00%
2013-08-06 0 6.990 6.990 7.000 6.960 7.240 7,274,705 51,469,345 7.0751 4.479 4.479 4.486 4.460 4.640 11,351,987 4.5340 -2.92%
2013-08-05 0 7.200 7.200 7.230 7.160 7.430 3,201,470 23,274,424 7.2699 4.614 4.614 4.633 4.588 4.761 4,995,810 4.6588 -2.31%
2013-08-02 0 7.370 7.350 7.360 7.320 7.520 2,930,300 21,796,529 7.4383 4.723 4.710 4.717 4.691 4.819 4,572,657 4.7667 -1.99%
2013-08-01 0 7.520 7.510 7.520 7.460 7.630 4,023,548 30,239,129 7.5155 4.819 4.813 4.819 4.781 4.890 6,278,642 4.8162 -0.13%
2013-07-31 0 7.530 7.500 7.560 7.500 7.560 824,000 6,201,290 7.5258 4.825 4.806 4.845 4.806 4.845 1,285,830 4.8228 0.13%
2013-07-30 0 7.520 7.510 7.520 7.490 7.560 3,411,146 25,614,465 7.5090 4.819 4.813 4.819 4.800 4.845 5,323,004 4.8120 0.27%
2013-07-29 0 7.500 7.500 7.530 7.460 7.620 2,316,720 17,431,054 7.5240 4.806 4.806 4.825 4.781 4.883 3,615,181 4.8216 -1.57%
2013-07-26 0 7.620 7.610 7.620 7.610 7.930 4,087,900 31,650,707 7.7425 4.883 4.877 4.883 4.877 5.082 6,379,061 4.9617 -3.91%
2013-07-25 0 7.930 7.930 7.940 7.720 7.940 1,675,100 13,215,153 7.8892 5.082 5.082 5.088 4.947 5.088 2,613,950 5.0556 1.67%
2013-07-24 0 7.800 7.760 7.800 7.700 7.810 910,000 7,069,690 7.7689 4.998 4.973 4.998 4.934 5.005 1,420,031 4.9785 0.26%
2013-07-23 0 7.780 7.770 7.780 7.700 7.840 980,000 7,627,656 7.7833 4.986 4.979 4.986 4.934 5.024 1,529,264 4.9878 1.17%
2013-07-22 0 7.690 7.680 7.690 7.560 7.770 656,000 5,023,410 7.6576 4.928 4.922 4.928 4.845 4.979 1,023,671 4.9073 1.32%
2013-07-19 0 7.590 7.570 7.590 7.560 7.770 744,500 5,673,515 7.6206 4.864 4.851 4.864 4.845 4.979 1,161,773 4.8835 -1.43%
2013-07-18 0 7.700 7.700 7.710 7.650 7.820 924,000 7,141,840 7.7293 4.934 4.934 4.941 4.902 5.011 1,441,878 4.9532 -0.52%
2013-07-17 0 7.740 7.730 7.740 7.730 7.830 841,000 6,542,810 7.7798 4.960 4.954 4.960 4.954 5.018 1,312,359 4.9855 -0.39%
2013-07-16 0 7.770 7.740 7.770 7.550 7.810 1,242,000 9,601,650 7.7308 4.979 4.960 4.979 4.838 5.005 1,938,109 4.9541 -0.77%
2013-07-15 0 7.830 7.820 7.830 7.610 7.860 1,415,000 11,021,220 7.7888 5.018 5.011 5.018 4.877 5.037 2,208,071 4.9913 0.26%
2013-07-12 0 7.810 7.740 7.820 7.640 7.820 2,166,800 16,797,233 7.7521 5.005 4.960 5.011 4.896 5.011 3,381,235 4.9678 1.69%
2013-07-11 0 7.680 7.640 7.680 7.480 7.680 1,890,000 14,359,605 7.5977 4.922 4.896 4.922 4.793 4.922 2,949,296 4.8688 2.67%
2013-07-10 0 7.480 7.430 7.480 7.340 7.480 990,000 7,356,510 7.4308 4.793 4.761 4.793 4.704 4.793 1,544,869 4.7619 1.36%
2013-07-09 0 7.380 7.380 7.390 7.370 7.500 710,373 5,272,279 7.4218 4.729 4.729 4.736 4.723 4.806 1,108,519 4.7561 -0.40%
2013-07-08 0 7.410 7.410 7.430 7.330 7.470 1,840,000 13,629,650 7.4074 4.749 4.749 4.761 4.697 4.787 2,871,272 4.7469 -0.94%
2013-07-05 0 7.480 7.470 7.480 7.230 7.480 1,497,001 11,106,547 7.4192 4.793 4.787 4.793 4.633 4.793 2,336,031 4.7545 3.46%
2013-07-04 0 7.230 7.230 7.270 7.220 7.400 5,094,000 37,610,985 7.3834 4.633 4.633 4.659 4.627 4.742 7,949,054 4.7315 -2.82%
2013-07-03 0 7.440 7.400 7.440 7.380 7.550 2,315,300 17,191,505 7.4252 4.768 4.742 4.768 4.729 4.838 3,612,965 4.7583 -0.13%
2013-07-02 0 7.450 7.440 7.450 7.280 7.800 7,740,000 57,922,899 7.4836 4.774 4.768 4.774 4.665 4.998 12,078,068 4.7957 -3.50%
2013-06-28 0 7.720 7.720 7.770 7.520 7.790 3,691,000 28,246,514 7.6528 4.947 4.947 4.979 4.819 4.992 5,759,709 4.9042 2.25%
2013-06-27 0 7.550 7.550 7.570 7.540 7.720 2,140,900 16,256,619 7.5934 4.838 4.838 4.851 4.832 4.947 3,340,819 4.8661 1.21%
2013-06-26 0 7.460 7.450 7.460 7.240 7.460 1,733,000 12,813,030 7.3936 4.781 4.774 4.781 4.640 4.781 2,704,301 4.7380 2.75%
2013-06-25 0 7.260 7.240 7.260 6.880 7.350 3,079,000 21,943,880 7.1270 4.652 4.640 4.652 4.409 4.710 4,804,699 4.5672 1.11%
2013-06-24 0 7.180 7.170 7.190 7.120 7.440 2,156,200 15,607,605 7.2385 4.601 4.595 4.608 4.563 4.768 3,364,694 4.6386 -4.14%
2013-06-21 0 7.490 7.470 7.490 7.350 7.520 2,201,000 16,303,205 7.4072 4.800 4.787 4.800 4.710 4.819 3,434,603 4.7468 -1.83%
2013-06-20 0 7.630 7.600 7.630 7.550 7.770 1,184,856 9,043,992 7.6330 4.890 4.870 4.890 4.838 4.979 1,848,937 4.8915 -1.80%
2013-06-19 0 7.770 7.720 7.770 7.700 7.880 1,145,000 8,881,180 7.7565 4.979 4.947 4.979 4.934 5.050 1,786,743 4.9706 -1.02%
2013-06-18 0 7.850 7.850 7.870 7.730 7.860 1,316,000 10,267,206 7.8018 5.031 5.031 5.043 4.954 5.037 2,053,584 4.9997 0.64%
2013-06-17 0 7.800 7.790 7.800 7.660 7.810 1,080,000 8,384,655 7.7636 4.998 4.992 4.998 4.909 5.005 1,685,312 4.9751 1.30%
2013-06-14 0 7.700 7.680 7.700 7.650 7.760 2,310,000 17,784,290 7.6988 4.934 4.922 4.934 4.902 4.973 3,604,695 4.9336 0.65%
2013-06-13 0 7.650 7.660 7.670 7.280 7.660 4,697,728 34,724,860 7.3918 4.902 4.909 4.915 4.665 4.909 7,330,682 4.7369 0.13%
2013-06-11 0 7.640 7.630 7.640 7.570 7.930 5,862,000 44,842,682 7.6497 4.896 4.890 4.896 4.851 5.082 9,147,498 4.9022 -3.17%
2013-06-10 0 7.890 7.820 7.900 7.810 7.990 2,116,000 16,631,960 7.8601 5.056 5.011 5.063 5.005 5.120 3,301,963 5.0370 -1.38%
2013-06-07 0 8.000 7.970 8.000 7.880 8.040 2,737,648 21,820,864 7.9707 5.127 5.107 5.127 5.050 5.152 4,272,028 5.1078 0.63%
2013-06-06 0 7.950 7.940 7.960 7.730 7.980 2,573,200 20,223,054 7.8591 5.095 5.088 5.101 4.954 5.114 4,015,411 5.0364 -0.63%
2013-06-05 0 8.000 7.970 8.000 7.920 8.040 2,239,000 17,880,690 7.9860 5.127 5.107 5.127 5.075 5.152 3,493,901 5.1177 0.88%
2013-06-04 0 7.990 7.980 8.000 7.980 8.170 3,485,225 27,949,490 8.0194 5.082 5.075 5.088 5.075 5.196 5,479,752 5.1005 -2.56%
2013-06-03 0 8.200 8.200 8.210 7.850 8.260 5,150,569 41,819,301 8.1194 5.215 5.215 5.222 4.993 5.254 8,098,141 5.1641 2.76%
2013-05-31 0 7.980 7.930 8.000 7.840 8.080 3,599,885 28,557,990 7.9330 5.075 5.044 5.088 4.986 5.139 5,660,030 5.0456 1.27%
2013-05-30 0 7.880 7.850 7.880 7.790 8.020 3,900,000 30,871,270 7.9157 5.012 4.993 5.012 4.955 5.101 6,131,895 5.0345 -1.38%
2013-05-29 0 7.990 7.980 7.990 7.870 8.000 2,874,673 22,861,231 7.9526 5.082 5.075 5.082 5.005 5.088 4,519,793 5.0580 -0.13%
2013-05-28 0 8.000 7.990 8.000 7.980 8.050 2,743,400 21,937,375 7.9964 5.088 5.082 5.088 5.075 5.120 4,313,395 5.0859 -0.62%
2013-05-27 0 8.050 8.040 8.050 7.880 8.100 2,448,000 19,579,020 7.9980 5.120 5.114 5.120 5.012 5.152 3,848,943 5.0869 1.77%
2013-05-24 0 7.910 7.900 7.930 7.620 7.950 2,581,400 20,203,674 7.8266 5.031 5.025 5.044 4.846 5.056 4,058,686 4.9779 3.40%
2013-05-23 0 7.650 7.640 7.650 7.640 7.890 3,775,411 29,274,478 7.7540 4.866 4.859 4.866 4.859 5.018 5,936,006 4.9317 -2.17%
2013-05-22 0 7.820 7.810 7.820 7.710 8.030 2,975,000 23,264,397 7.8200 4.974 4.967 4.974 4.904 5.107 4,677,535 4.9736 -2.13%
2013-05-21 0 7.990 7.990 8.000 7.920 8.080 6,906,800 55,489,364 8.0340 5.082 5.082 5.088 5.037 5.139 10,859,429 5.1098 -0.87%
2013-05-20 0 8.060 8.070 8.080 7.990 8.200 3,717,000 30,028,790 8.0788 5.126 5.133 5.139 5.082 5.215 5,844,168 5.1382 0.25%
2013-05-16 0 8.040 8.030 8.040 8.020 8.230 3,413,000 27,581,510 8.0813 5.114 5.107 5.114 5.101 5.234 5,366,194 5.1399 -1.59%
2013-05-15 0 8.170 8.170 8.190 8.100 8.210 1,537,000 12,533,062 8.1542 5.196 5.196 5.209 5.152 5.222 2,416,596 5.1862 1.62%
2013-05-14 0 8.040 8.030 8.040 8.010 8.260 4,360,000 35,194,355 8.0721 5.114 5.107 5.114 5.095 5.254 6,855,144 5.1340 -1.35%
2013-05-13 0 8.150 8.150 8.180 7.930 8.260 10,049,000 81,662,426 8.1264 5.184 5.184 5.203 5.044 5.254 15,799,849 5.1686 2.77%
2013-05-10 0 7.930 7.930 7.940 7.770 7.940 5,229,000 41,053,163 7.8511 5.044 5.044 5.050 4.942 5.050 8,221,456 4.9934 1.15%
2013-05-09 0 7.840 7.840 7.850 7.780 7.880 7,054,000 55,133,290 7.8159 4.986 4.986 4.993 4.948 5.012 11,090,868 4.9711 -0.13%
2013-05-08 0 7.850 7.840 7.850 7.790 7.890 4,282,000 33,595,520 7.8458 4.993 4.986 4.993 4.955 5.018 6,732,506 4.9900 0.64%
2013-05-07 0 7.800 7.780 7.800 7.700 7.840 3,405,300 26,478,340 7.7756 4.961 4.948 4.961 4.897 4.986 5,354,088 4.9454 0.39%
2013-05-06 0 7.770 7.730 7.780 7.630 7.810 4,413,140 34,158,864 7.7403 4.942 4.916 4.948 4.853 4.967 6,938,695 4.9230 2.51%
2013-05-03 0 7.580 7.570 7.600 7.550 7.690 4,862,000 36,862,301 7.5817 4.821 4.815 4.834 4.802 4.891 7,644,429 4.8221 -0.92%
2013-05-02 0 7.650 7.650 7.680 7.430 7.740 8,430,400 63,654,739 7.5506 4.866 4.866 4.885 4.726 4.923 13,254,956 4.8023 2.55%
2013-04-30 0 7.460 7.470 7.480 7.430 7.500 3,126,000 23,325,725 7.4618 4.745 4.751 4.757 4.726 4.770 4,914,950 4.7459 -0.53%
2013-04-29 0 7.500 7.480 7.500 7.380 7.520 4,779,400 35,658,701 7.4609 4.770 4.757 4.770 4.694 4.783 7,514,559 4.7453 0.81%
2013-04-26 0 7.440 7.430 7.440 7.410 7.500 2,287,630 17,025,158 7.4423 4.732 4.726 4.732 4.713 4.770 3,596,797 4.7334 0.13%
2013-04-25 0 7.430 7.430 7.440 7.380 7.490 3,400,000 25,312,802 7.4449 4.726 4.726 4.732 4.694 4.764 5,345,755 4.7351 -0.40%
2013-04-24 0 7.460 7.450 7.470 7.320 7.590 7,339,000 54,672,830 7.4496 4.745 4.738 4.751 4.656 4.827 11,538,968 4.7381 2.33%
2013-04-23 0 7.290 7.290 7.310 7.230 7.350 4,041,695 29,356,136 7.2633 4.637 4.637 4.649 4.598 4.675 6,354,679 4.6196 0.41%
2013-04-22 0 7.260 7.250 7.260 7.220 7.310 2,632,795 19,100,666 7.2549 4.617 4.611 4.617 4.592 4.649 4,139,493 4.6143 -0.14%
2013-04-19 0 7.270 7.260 7.270 7.260 7.350 5,366,000 39,236,833 7.3121 4.624 4.617 4.624 4.617 4.675 8,436,859 4.6506 -1.09%
2013-04-18 0 7.350 7.310 7.350 7.220 7.420 2,970,518 21,824,861 7.3472 4.675 4.649 4.675 4.592 4.719 4,670,488 4.6729 0.14%
2013-04-17 0 7.340 7.330 7.340 7.250 7.430 1,890,300 13,900,165 7.3534 4.668 4.662 4.668 4.611 4.726 2,972,082 4.6769 -0.94%
2013-04-16 0 7.410 7.410 7.420 7.250 7.470 2,160,287 16,024,896 7.4179 4.713 4.713 4.719 4.611 4.751 3,396,578 4.7180 -0.94%
2013-04-15 0 7.480 7.470 7.480 7.280 7.530 2,533,274 18,869,698 7.4487 4.757 4.751 4.757 4.630 4.789 3,983,018 4.7375 0.94%
2013-04-12 0 7.410 7.410 7.430 7.350 7.480 2,551,564 18,919,543 7.4149 4.713 4.713 4.726 4.675 4.757 4,011,775 4.7160 -0.67%
2013-04-11 0 7.460 7.430 7.460 7.360 7.470 4,004,000 29,628,179 7.3996 4.745 4.726 4.745 4.681 4.751 6,295,412 4.7063 0.81%
2013-04-10 0 7.400 7.390 7.400 7.120 7.440 5,167,330 37,721,052 7.2999 4.707 4.700 4.707 4.528 4.732 8,124,494 4.6429 3.50%
2013-04-09 0 7.150 7.140 7.160 7.090 7.250 2,462,000 17,584,220 7.1423 4.548 4.541 4.554 4.509 4.611 3,870,955 4.5426 -0.69%
2013-04-08 0 7.200 7.200 7.210 6.960 7.220 3,522,000 25,086,470 7.1228 4.579 4.579 4.586 4.427 4.592 5,537,573 4.5302 2.27%
2013-04-05 0 7.040 7.030 7.040 6.920 7.170 4,257,065 29,804,508 7.0012 4.478 4.471 4.478 4.401 4.560 6,693,301 4.4529 -0.85%
2013-04-03 0 7.100 7.090 7.120 7.090 7.260 2,228,000 15,932,920 7.1512 4.516 4.509 4.528 4.509 4.617 3,503,042 4.5483 -1.39%
2013-04-02 0 7.200 7.190 7.200 7.120 7.280 2,785,284 20,122,056 7.2244 4.579 4.573 4.579 4.528 4.630 4,379,248 4.5949 0.42%
2013-03-28 0 7.170 7.130 7.180 7.080 7.280 5,092,500 36,355,122 7.1390 4.560 4.535 4.567 4.503 4.630 8,006,840 4.5405 -0.97%
2013-03-27 0 7.240 7.230 7.240 7.160 7.430 6,051,000 43,991,355 7.2701 4.605 4.598 4.605 4.554 4.726 9,513,871 4.6239 -1.23%
2013-03-26 0 7.330 7.330 7.340 7.320 7.560 5,991,000 44,253,405 7.3866 4.662 4.662 4.668 4.656 4.808 9,419,534 4.6980 -2.91%
2013-03-25 0 7.550 7.550 7.560 7.450 7.700 5,350,000 40,687,150 7.6051 4.802 4.802 4.808 4.738 4.897 8,411,702 4.8370 0.27%
2013-03-22 0 7.530 7.510 7.530 7.480 7.650 2,915,800 22,000,672 7.5453 4.789 4.777 4.789 4.757 4.866 4,584,456 4.7990 0.67%
2013-03-21 0 7.480 7.460 7.490 7.360 7.530 2,390,500 17,835,472 7.4610 4.757 4.745 4.764 4.681 4.789 3,758,537 4.7453 -0.27%
2013-03-20 0 7.500 7.480 7.520 7.400 7.730 7,322,000 55,065,930 7.5206 4.770 4.757 4.783 4.707 4.916 11,512,240 4.7833 -1.19%
2013-03-19 0 7.590 7.570 7.590 7.250 7.670 6,832,400 50,985,848 7.4624 4.827 4.815 4.827 4.611 4.878 10,742,451 4.7462 3.27%
2013-03-18 0 7.350 7.330 7.350 7.140 7.390 10,866,535 78,686,409 7.2412 4.675 4.662 4.675 4.541 4.700 17,085,244 4.6055 -1.87%
2013-03-15 0 7.490 7.480 7.500 7.410 7.700 9,884,680 74,410,739 7.5279 4.764 4.757 4.770 4.713 4.897 15,541,492 4.7879 1.08%
2013-03-14 0 7.410 7.400 7.410 7.120 7.520 10,415,008 76,566,133 7.3515 4.713 4.707 4.713 4.528 4.783 16,375,317 4.6757 3.06%
2013-03-13 0 7.190 7.180 7.200 7.100 7.270 5,501,000 39,501,433 7.1808 4.573 4.567 4.579 4.516 4.624 8,649,116 4.5671 -0.42%
2013-03-12 0 7.220 7.220 7.230 7.150 7.330 4,433,710 32,034,675 7.2253 4.592 4.592 4.598 4.548 4.662 6,971,037 4.5954 -0.55%
2013-03-11 0 7.260 7.250 7.270 7.190 7.320 4,552,000 33,082,180 7.2676 4.617 4.611 4.624 4.573 4.656 7,157,022 4.6223 1.26%
2013-03-08 0 7.170 7.140 7.170 7.090 7.200 4,236,000 30,236,784 7.1381 4.560 4.541 4.560 4.509 4.579 6,660,181 4.5399 0.99%
2013-03-07 0 7.100 7.090 7.100 7.030 7.220 4,389,008 31,243,017 7.1185 4.516 4.509 4.516 4.471 4.592 6,900,753 4.5275 -0.28%
2013-03-06 0 7.120 7.120 7.130 7.120 7.300 8,386,800 60,534,879 7.2179 4.528 4.528 4.535 4.528 4.643 13,186,404 4.5907 -0.14%
2013-03-05 0 7.130 7.100 7.110 6.910 7.180 9,297,000 65,601,321 7.0562 4.535 4.516 4.522 4.395 4.567 14,617,494 4.4879 2.89%
2013-03-04 0 6.930 6.920 6.940 6.890 7.020 3,596,300 25,003,219 6.9525 4.408 4.401 4.414 4.382 4.465 5,654,393 4.4219 0.58%
2013-03-01 0 6.890 6.860 6.890 6.800 6.940 4,654,437 32,000,971 6.8754 4.382 4.363 4.382 4.325 4.414 7,318,082 4.3729 1.17%
2013-02-28 0 6.810 6.790 6.800 6.760 6.890 5,625,000 38,394,310 6.8257 4.331 4.319 4.325 4.299 4.382 8,844,079 4.3412 0.15%
2013-02-27 0 6.800 6.790 6.810 6.700 6.860 3,626,200 24,598,604 6.7836 4.325 4.319 4.331 4.261 4.363 5,701,404 4.3145 1.19%
2013-02-26 0 6.720 6.720 6.740 6.670 6.810 3,531,700 23,783,732 6.7344 4.274 4.274 4.287 4.242 4.331 5,552,824 4.2832 -0.15%
2013-02-25 0 6.730 6.720 6.740 6.710 6.850 3,447,800 23,377,461 6.7804 4.280 4.274 4.287 4.268 4.357 5,420,910 4.3125 -0.88%
2013-02-22 0 6.790 6.790 6.800 6.780 6.940 4,933,000 33,847,035 6.8613 4.319 4.319 4.325 4.312 4.414 7,756,061 4.3639 -0.88%
2013-02-21 0 6.850 6.820 6.850 6.810 6.920 7,298,000 49,999,260 6.8511 4.357 4.338 4.357 4.331 4.401 11,474,505 4.3574 -1.72%
2013-02-20 0 6.970 6.960 6.970 6.620 7.060 19,623,120 134,937,746 6.8765 4.433 4.427 4.433 4.210 4.490 30,853,054 4.3736 5.13%
2013-02-19 0 6.630 6.610 6.620 6.600 6.660 6,391,400 42,365,248 6.6285 4.217 4.204 4.210 4.198 4.236 10,049,075 4.2158 0.00%
2013-02-18 0 6.630 6.630 6.640 6.590 6.690 9,102,000 60,300,090 6.6249 4.217 4.217 4.223 4.191 4.255 14,310,899 4.2136 0.15%
2013-02-15 0 6.620 6.620 6.630 6.510 6.650 7,175,500 47,407,815 6.6069 4.210 4.210 4.217 4.140 4.230 11,281,901 4.2021 1.22%
2013-02-14 0 6.540 6.550 6.560 6.460 6.550 3,032,900 19,787,757 6.5244 4.160 4.166 4.172 4.109 4.166 4,768,570 4.1496 1.40%
2013-02-08 0 6.450 6.440 6.450 6.410 6.470 2,595,000 16,707,598 6.4384 4.102 4.096 4.102 4.077 4.115 4,080,069 4.0949 0.62%
2013-02-07 0 6.410 6.400 6.420 6.400 6.480 2,049,300 13,159,065 6.4212 4.077 4.071 4.083 4.071 4.121 3,222,075 4.0840 -0.31%
2013-02-06 0 6.430 6.410 6.450 6.400 6.490 2,449,000 15,792,783 6.4487 4.090 4.077 4.102 4.071 4.128 3,850,516 4.1015 -0.62%
2013-02-05 0 6.470 6.460 6.480 6.430 6.500 3,786,000 24,492,590 6.4693 4.115 4.109 4.121 4.090 4.134 5,952,655 4.1146 -0.46%
2013-02-04 0 6.500 6.490 6.500 6.420 6.520 5,023,000 32,548,595 6.4799 4.134 4.128 4.134 4.083 4.147 7,897,566 4.1213 1.56%
2013-02-01 0 6.400 6.390 6.410 6.330 6.410 2,092,000 13,346,555 6.3798 4.071 4.064 4.077 4.026 4.077 3,289,211 4.0577 0.00%
2013-01-31 0 6.400 6.390 6.400 6.350 6.420 1,864,000 11,889,725 6.3786 4.071 4.064 4.071 4.039 4.083 2,930,731 4.0569 -0.16%
2013-01-30 0 6.410 6.400 6.430 6.400 6.450 2,534,000 16,268,020 6.4199 4.077 4.071 4.090 4.071 4.102 3,984,159 4.0832 -0.31%
2013-01-29 0 6.430 6.400 6.430 6.370 6.450 2,610,000 16,727,905 6.4092 4.090 4.071 4.090 4.051 4.102 4,103,653 4.0763 0.63%
2013-01-28 0 6.390 6.390 6.400 6.350 6.450 3,636,700 23,257,608 6.3953 4.064 4.064 4.071 4.039 4.102 5,717,913 4.0675 0.00%
2013-01-25 0 6.390 6.380 6.400 6.380 6.440 2,458,000 15,717,950 6.3946 4.064 4.058 4.071 4.058 4.096 3,864,666 4.0671 -0.93%
2013-01-24 0 6.450 6.440 6.450 6.380 6.470 2,813,000 18,088,525 6.4303 4.102 4.096 4.102 4.058 4.115 4,422,826 4.0898 1.10%
2013-01-23 0 6.380 6.370 6.380 6.370 6.510 4,517,000 29,024,940 6.4257 4.058 4.051 4.058 4.051 4.140 7,101,992 4.0869 -1.85%
2013-01-22 0 6.500 6.500 6.510 6.450 6.530 3,948,000 25,607,640 6.4862 4.134 4.134 4.140 4.102 4.153 6,207,364 4.1254 0.15%
2013-01-21 0 6.490 6.470 6.500 6.420 6.520 5,007,900 32,429,654 6.4757 4.128 4.115 4.134 4.083 4.147 7,873,825 4.1187 -0.15%
2013-01-18 0 6.500 6.490 6.510 6.460 6.510 6,301,000 40,900,300 6.4911 4.134 4.128 4.140 4.109 4.140 9,906,941 4.1284 0.46%
2013-01-17 0 6.470 6.460 6.480 6.380 6.510 12,501,200 80,837,396 6.4664 4.115 4.109 4.121 4.058 4.140 19,655,396 4.1127 1.57%
2013-01-16 0 6.370 6.360 6.380 6.360 6.430 8,303,400 53,053,208 6.3893 4.051 4.045 4.058 4.045 4.090 13,055,276 4.0637 -1.09%
2013-01-15 0 6.440 6.440 6.460 6.400 6.580 7,843,000 50,637,700 6.4564 4.096 4.096 4.109 4.071 4.185 12,331,398 4.1064 -1.38%
2013-01-14 0 6.530 6.540 6.560 6.490 6.670 7,445,246 49,100,764 6.5949 4.153 4.160 4.172 4.128 4.242 11,706,017 4.1945 -0.61%
2013-01-11 0 6.570 6.570 6.590 6.510 6.660 11,796,000 77,445,720 6.5654 4.179 4.179 4.191 4.140 4.236 18,546,624 4.1757 0.77%
2013-01-10 0 6.520 6.500 6.520 6.480 6.800 25,686,000 168,652,815 6.5659 4.147 4.134 4.147 4.121 4.325 40,385,604 4.1761 -3.83%
2013-01-09 1 6.780 6.760 6.800 6.560 6.820 4,255,000 28,721,385 6.7500 4.312 4.299 4.325 4.172 4.338 6,690,055 4.2931 3.04%
2013-01-08 0 6.580 6.560 6.580 6.440 6.580 1,543,000 10,088,780 6.5384 4.185 4.172 4.185 4.096 4.185 2,426,029 4.1586 1.70%
2013-01-07 0 6.470 6.460 6.490 6.440 6.530 2,394,000 15,538,930 6.4908 4.115 4.109 4.128 4.096 4.153 3,764,040 4.1283 -0.61%
2013-01-04 0 6.510 6.500 6.510 6.410 6.550 2,770,000 17,973,850 6.4888 4.140 4.134 4.140 4.077 4.166 4,355,218 4.1270 1.40%
2013-01-03 0 6.420 6.410 6.430 6.410 6.490 1,692,000 10,899,770 6.4419 4.083 4.077 4.090 4.077 4.128 2,660,299 4.0972 -0.77%
2013-01-02 0 6.470 6.480 6.490 6.400 6.520 1,758,000 11,398,690 6.4839 4.115 4.121 4.128 4.071 4.147 2,764,070 4.1239 1.57%
2012-12-31 0 6.370 6.360 6.390 6.350 6.500 28,500,200 183,101,840 6.4246 4.051 4.045 4.064 4.039 4.134 44,810,316 4.0862 -2.00%
2012-12-28 0 6.500 6.490 6.500 6.480 6.540 21,409,000 139,464,970 6.5143 4.134 4.128 4.134 4.121 4.160 33,660,959 4.1432 0.31%
2012-12-27 0 6.480 6.470 6.480 6.310 6.480 24,519,600 155,827,350 6.3552 4.121 4.115 4.121 4.013 4.121 38,551,695 4.0420 1.57%
2012-12-24 0 6.380 6.380 6.400 6.380 6.460 400,100 2,561,778 6.4028 4.058 4.058 4.071 4.058 4.109 629,070 4.0723 -0.78%
2012-12-21 0 6.430 6.410 6.460 6.400 6.480 304,000 1,956,100 6.4345 4.090 4.077 4.109 4.071 4.121 477,973 4.0925 -0.16%
2012-12-20 0 6.440 6.430 6.440 6.410 6.500 419,000 2,701,520 6.4475 4.096 4.090 4.096 4.077 4.134 658,786 4.1008 -1.08%
2012-12-19 0 6.510 6.490 6.510 6.470 6.520 396,000 2,572,010 6.4950 4.140 4.128 4.140 4.115 4.147 622,623 4.1309 1.40%
2012-12-18 0 6.420 6.410 6.430 6.410 6.490 610,000 3,938,183 6.4560 4.083 4.077 4.090 4.077 4.128 959,091 4.1062 -0.16%
2012-12-17 0 6.430 6.420 6.450 6.410 6.570 631,000 4,092,645 6.4860 4.090 4.083 4.102 4.077 4.179 992,109 4.1252 -1.53%
2012-12-14 0 6.530 6.520 6.530 6.480 6.630 1,332,000 8,679,440 6.5161 4.153 4.147 4.153 4.121 4.217 2,094,278 4.1444 0.77%
2012-12-13 0 6.480 6.480 6.490 6.480 6.600 1,230,000 8,012,538 6.5143 4.121 4.121 4.128 4.121 4.198 1,933,905 4.1432 -2.11%
2012-12-12 0 6.620 6.570 6.600 6.400 6.620 1,877,000 12,224,386 6.5127 4.210 4.179 4.198 4.071 4.210 2,951,171 4.1422 3.92%
2012-12-11 0 6.370 6.350 6.360 6.360 6.460 1,490,000 9,551,999 6.4107 4.051 4.039 4.045 4.045 4.109 2,342,698 4.0773 -0.62%
2012-12-10 0 6.410 6.390 6.410 6.370 6.440 1,919,000 12,290,380 6.4046 4.077 4.064 4.077 4.051 4.096 3,017,207 4.0734 0.31%
2012-12-07 0 6.390 6.380 6.400 6.380 6.520 1,581,000 10,223,220 6.4663 4.064 4.058 4.071 4.058 4.147 2,485,776 4.1127 -0.78%
2012-12-06 0 6.440 6.430 6.450 6.400 6.500 1,037,000 6,678,420 6.4401 4.096 4.090 4.102 4.071 4.134 1,630,455 4.0960 -0.62%
2012-12-05 0 6.480 6.470 6.480 6.450 6.530 1,264,000 8,196,250 6.4844 4.121 4.115 4.121 4.102 4.153 1,987,363 4.1242 -0.15%
2012-12-04 0 6.490 6.470 6.490 6.430 6.530 3,018,000 19,582,010 6.4884 4.128 4.115 4.128 4.090 4.153 4,745,143 4.1267 0.31%
2012-12-03 0 6.470 6.460 6.470 6.460 6.560 1,132,447 7,355,730 6.4954 4.115 4.109 4.115 4.109 4.172 1,780,525 4.1312 -0.15%
2012-11-30 0 6.480 6.480 6.490 6.460 6.630 1,361,000 8,848,699 6.5016 4.121 4.121 4.128 4.109 4.217 2,139,874 4.1351 -1.67%
2012-11-29 0 6.590 6.580 6.600 6.530 6.640 813,000 5,364,310 6.5982 4.191 4.185 4.198 4.153 4.223 1,278,264 4.1966 1.54%
2012-11-28 0 6.490 6.480 6.500 6.480 6.640 966,000 6,308,852 6.5309 4.128 4.121 4.134 4.121 4.223 1,518,823 4.1538 -2.41%
2012-11-27 0 6.650 6.620 6.660 6.510 6.700 3,935,931 26,071,107 6.6239 4.230 4.210 4.236 4.140 4.261 6,188,389 4.2129 2.47%
2012-11-26 0 6.490 6.450 6.490 6.290 6.610 3,794,200 24,562,424 6.4737 4.128 4.102 4.128 4.001 4.204 5,965,548 4.1174 3.34%
2012-11-23 0 6.280 6.250 6.280 6.200 6.320 1,065,000 6,683,501 6.2756 3.994 3.975 3.994 3.943 4.020 1,674,479 3.9914 0.32%
2012-11-22 0 6.260 6.250 6.260 6.220 6.290 294,800 1,841,590 6.2469 3.981 3.975 3.981 3.956 4.001 463,508 3.9732 -0.48%
2012-11-21 0 6.290 6.240 6.280 6.180 6.290 793,000 4,954,160 6.2474 4.001 3.969 3.994 3.931 4.001 1,246,819 3.9734 1.45%
2012-11-20 0 6.200 6.200 6.230 6.200 6.290 712,000 4,438,560 6.2339 3.943 3.943 3.962 3.943 4.001 1,119,464 3.9649 0.00%
2012-11-19 0 6.200 6.180 6.200 6.150 6.220 1,429,000 8,831,305 6.1801 3.943 3.931 3.943 3.912 3.956 2,246,789 3.9306 -0.32%
2012-11-16 0 6.220 6.220 6.250 6.170 6.250 1,007,000 6,268,395 6.2248 3.956 3.956 3.975 3.924 3.975 1,583,287 3.9591 0.00%
2012-11-15 0 6.220 6.200 6.220 6.130 6.250 783,000 4,849,280 6.1932 3.956 3.943 3.956 3.899 3.975 1,231,096 3.9390 0.81%
2012-11-14 0 6.170 6.160 6.190 6.140 6.220 379,638 2,344,545 6.1757 3.924 3.918 3.937 3.905 3.956 596,898 3.9279 -0.16%
2012-11-13 0 6.180 6.160 6.200 6.130 6.230 1,377,000 8,507,430 6.1782 3.931 3.918 3.943 3.899 3.962 2,165,031 3.9295 -0.32%
2012-11-12 0 6.200 6.180 6.190 6.120 6.230 311,000 1,920,435 6.1750 3.943 3.931 3.937 3.892 3.962 488,979 3.9274 0.98%
2012-11-09 0 6.140 6.140 6.170 6.110 6.180 500,000 3,080,851 6.1617 3.905 3.905 3.924 3.886 3.931 786,140 3.9190 0.33%
2012-11-08 0 6.120 6.120 6.160 6.110 6.290 2,196,000 13,603,465 6.1947 3.892 3.892 3.918 3.886 4.001 3,452,729 3.9399 -3.01%
2012-11-07 0 6.310 6.300 6.310 6.230 6.310 2,475,000 15,521,280 6.2712 4.013 4.007 4.013 3.962 4.013 3,891,395 3.9886 0.96%
2012-11-06 0 6.250 6.240 6.280 6.180 6.300 2,242,000 13,971,100 6.2315 3.975 3.969 3.994 3.931 4.007 3,525,053 3.9634 0.81%
2012-11-05 0 6.200 6.190 6.210 6.100 6.210 2,561,000 15,772,941 6.1589 3.943 3.937 3.950 3.880 3.950 4,026,611 3.9172 1.14%
2012-11-02 0 6.130 6.130 6.140 6.100 6.180 872,000 5,349,115 6.1343 3.899 3.899 3.905 3.880 3.931 1,371,029 3.9015 -0.33%
2012-11-01 0 6.150 6.110 6.150 6.070 6.150 1,260,682 7,696,719 6.1052 3.912 3.886 3.912 3.861 3.912 1,982,146 3.8830 0.82%
2012-10-31 0 6.100 6.100 6.110 6.090 6.140 706,000 4,316,615 6.1142 3.880 3.880 3.886 3.873 3.905 1,110,030 3.8887 -0.49%
2012-10-30 0 6.130 6.120 6.130 6.100 6.150 1,237,000 7,566,580 6.1169 3.899 3.892 3.899 3.880 3.912 1,944,911 3.8904 0.82%
2012-10-29 0 6.080 6.080 6.100 6.070 6.130 791,000 4,824,110 6.0987 3.867 3.867 3.880 3.861 3.899 1,243,674 3.8789 0.16%
2012-10-26 0 6.070 6.060 6.080 6.050 6.120 951,000 5,780,560 6.0784 3.861 3.854 3.867 3.848 3.892 1,495,239 3.8660 -0.82%
2012-10-25 0 6.120 6.100 6.150 6.110 6.190 1,549,400 9,545,920 6.1610 3.892 3.880 3.912 3.886 3.937 2,436,092 3.9185 -1.13%
2012-10-24 0 6.190 6.110 6.200 6.030 6.200 925,000 5,711,720 6.1748 3.937 3.886 3.943 3.835 3.943 1,454,360 3.9273 0.32%
2012-10-22 0 6.170 6.130 6.180 6.130 6.200 802,000 4,930,700 6.1480 3.924 3.899 3.931 3.899 3.943 1,260,969 3.9102 0.98%
2012-10-19 0 6.110 6.110 6.160 6.110 6.200 495,000 3,050,910 6.1635 3.886 3.886 3.918 3.886 3.943 778,279 3.9201 -1.77%
2012-10-18 0 6.220 6.160 6.220 6.110 6.230 1,146,000 7,065,810 6.1656 3.956 3.918 3.956 3.886 3.962 1,801,834 3.9215 -0.16%
2012-10-17 0 6.230 6.230 6.250 6.160 6.250 1,628,000 10,117,675 6.2148 3.962 3.962 3.975 3.918 3.975 2,559,673 3.9527 1.14%
2012-10-16 0 6.160 6.150 6.160 6.080 6.160 1,300,000 7,967,550 6.1289 3.918 3.912 3.918 3.867 3.918 2,043,965 3.8981 1.82%
2012-10-15 0 6.050 6.050 6.070 6.020 6.080 338,000 2,048,850 6.0617 3.848 3.848 3.861 3.829 3.867 531,431 3.8553 -0.17%
2012-10-12 0 6.060 6.060 6.090 6.000 6.090 1,079,500 6,564,030 6.0806 3.854 3.854 3.873 3.816 3.873 1,697,277 3.8674 0.17%
2012-10-11 0 6.050 6.050 6.060 5.980 6.080 1,505,000 9,106,835 6.0511 3.848 3.848 3.854 3.803 3.867 2,366,283 3.8486 0.50%
2012-10-10 0 6.020 6.010 6.030 5.930 6.040 501,000 3,006,380 6.0008 3.829 3.822 3.835 3.772 3.842 787,713 3.8166 0.00%
2012-10-09 0 6.020 6.000 6.020 5.980 6.050 692,000 4,154,920 6.0042 3.829 3.816 3.829 3.803 3.848 1,088,018 3.8188 1.18%
2012-10-08 0 5.950 5.950 5.960 5.950 6.080 374,000 2,241,540 5.9934 3.784 3.784 3.791 3.784 3.867 588,033 3.8119 -1.49%
2012-10-05 0 6.040 6.030 6.040 5.960 6.060 3,002,568 18,104,706 6.0297 3.842 3.835 3.842 3.791 3.854 4,720,880 3.8350 0.17%
2012-10-04 0 6.030 6.020 6.030 5.890 6.050 1,296,000 7,775,575 5.9997 3.835 3.829 3.835 3.746 3.848 2,037,676 3.8159 2.38%
2012-10-03 0 5.890 5.860 5.890 5.750 5.910 2,093,000 12,179,646 5.8192 3.746 3.727 3.746 3.657 3.759 3,290,784 3.7011 2.61%
2012-09-28 0 5.740 5.730 5.760 5.610 5.760 865,000 4,919,220 5.6870 3.651 3.644 3.663 3.568 3.663 1,360,023 3.6170 1.23%
2012-09-27 0 5.670 5.660 5.670 5.650 5.730 1,356,000 7,700,530 5.6789 3.606 3.600 3.606 3.594 3.644 2,132,013 3.6119 -0.53%
2012-09-26 0 5.700 5.700 5.730 5.700 5.790 492,918 2,822,312 5.7257 3.625 3.625 3.644 3.625 3.683 775,005 3.6417 -1.55%
2012-09-25 0 5.790 5.780 5.800 5.770 5.810 303,000 1,753,585 5.7874 3.683 3.676 3.689 3.670 3.695 476,401 3.6809 -0.52%
2012-09-24 0 5.820 5.790 5.820 5.740 5.870 710,000 4,117,730 5.7996 3.702 3.683 3.702 3.651 3.733 1,116,319 3.6887 1.39%
2012-09-21 0 5.740 5.730 5.750 5.730 5.850 865,000 4,990,730 5.7696 3.651 3.644 3.657 3.644 3.721 1,360,023 3.6696 -1.37%
2012-09-20 0 5.820 5.810 5.820 5.770 5.830 768,000 4,464,170 5.8127 3.702 3.695 3.702 3.670 3.708 1,207,512 3.6970 0.00%
2012-09-19 0 5.820 5.810 5.820 5.640 5.820 2,789,000 15,993,310 5.7344 3.702 3.695 3.702 3.587 3.702 4,385,091 3.6472 1.22%
2012-09-18 0 5.750 5.740 5.750 5.730 5.970 2,613,000 15,166,120 5.8041 3.657 3.651 3.657 3.644 3.797 4,108,370 3.6915 -3.52%
2012-09-17 0 5.960 5.950 5.960 5.950 6.040 962,000 5,760,280 5.9878 3.791 3.784 3.791 3.784 3.842 1,512,534 3.8084 -1.00%
2012-09-14 0 6.020 6.000 6.020 5.950 6.050 985,000 5,908,910 5.9989 3.829 3.816 3.829 3.784 3.848 1,548,697 3.8154 0.33%
2012-09-13 0 6.000 5.990 6.000 5.990 6.100 888,913 5,395,967 6.0703 3.816 3.810 3.816 3.810 3.880 1,397,621 3.8608 -0.33%
2012-09-12 0 6.020 6.010 6.020 5.980 6.050 1,116,000 6,705,160 6.0082 3.829 3.822 3.829 3.803 3.848 1,754,665 3.8213 0.33%
2012-09-11 0 6.000 5.980 6.000 5.930 6.030 1,286,000 7,701,635 5.9888 3.816 3.803 3.816 3.772 3.835 2,021,953 3.8090 -0.50%
2012-09-10 0 6.030 6.010 6.030 6.010 6.050 4,080,900 24,547,643 6.0153 3.835 3.822 3.835 3.822 3.848 6,416,321 3.8258 0.50%
2012-09-07 0 6.000 5.990 6.000 5.900 6.060 3,105,913 18,646,945 6.0037 3.816 3.810 3.816 3.753 3.854 4,883,367 3.8185 -0.50%
2012-09-06 0 6.030 6.020 6.030 5.990 6.180 5,297,000 31,803,330 6.0040 3.835 3.829 3.835 3.810 3.931 8,328,371 3.8187 0.50%
2012-09-05 0 6.000 5.960 6.000 5.930 6.040 1,196,000 7,169,710 5.9947 3.816 3.791 3.816 3.772 3.842 1,880,448 3.8128 0.17%
2012-09-04 0 5.990 5.960 5.990 5.920 6.050 2,719,200 16,288,308 5.9901 3.810 3.791 3.810 3.765 3.848 4,275,346 3.8098 -0.50%
2012-09-03 0 6.020 6.020 6.040 5.950 6.060 4,588,000 27,481,738 5.9899 3.829 3.829 3.842 3.784 3.854 7,213,624 3.8097 0.50%
2012-08-31 0 5.990 5.980 5.990 5.700 6.030 2,846,986 16,825,921 5.9101 3.810 3.803 3.810 3.625 3.835 4,476,261 3.7589 5.46%
2012-08-30 0 5.680 5.660 5.680 5.610 5.750 304,000 1,732,910 5.7004 3.613 3.600 3.613 3.568 3.657 477,973 3.6255 -1.73%
2012-08-29 0 5.780 5.750 5.780 5.750 5.780 218,100 1,259,691 5.7757 3.676 3.657 3.676 3.657 3.676 342,914 3.6735 -0.17%
2012-08-28 0 5.790 5.780 5.790 5.710 5.790 748,700 4,324,686 5.7763 3.683 3.676 3.683 3.632 3.683 1,177,167 3.6738 0.35%
2012-08-27 0 5.770 5.750 5.770 5.700 5.790 336,000 1,937,110 5.7652 3.670 3.657 3.670 3.625 3.683 528,286 3.6668 -0.17%
2012-08-24 0 5.780 5.740 5.760 5.690 5.800 3,086,000 17,782,975 5.7625 3.676 3.651 3.663 3.619 3.689 4,852,058 3.6650 0.17%
2012-08-23 0 5.770 5.740 5.770 5.590 5.780 1,032,000 5,869,270 5.6873 3.670 3.651 3.670 3.555 3.676 1,622,594 3.6172 3.59%
2012-08-22 0 5.570 5.550 5.570 5.510 5.600 1,058,000 5,888,320 5.5655 3.543 3.530 3.543 3.504 3.562 1,663,473 3.5398 -0.54%
2012-08-21 0 5.600 5.590 5.620 5.570 5.630 1,175,757 6,597,473 5.6113 3.562 3.555 3.574 3.543 3.581 1,848,620 3.5689 -0.36%
2012-08-20 0 5.620 5.600 5.620 5.500 5.700 535,705 2,975,811 5.5549 3.574 3.562 3.574 3.498 3.625 842,279 3.5330 -1.58%
2012-08-17 0 5.710 5.690 5.730 5.700 5.750 435,000 2,487,005 5.7173 3.632 3.619 3.644 3.625 3.657 683,942 3.6363 0.00%
2012-08-16 0 5.710 5.690 5.710 5.690 5.730 523,170 2,984,682 5.7050 3.632 3.619 3.632 3.619 3.644 822,570 3.6285 -0.35%
2012-08-15 0 5.730 5.700 5.730 5.700 5.780 320,000 1,835,385 5.7356 3.644 3.625 3.644 3.625 3.676 503,130 3.6479 0.17%
2012-08-14 0 5.720 5.700 5.720 5.680 5.720 160,000 911,800 5.6988 3.638 3.625 3.638 3.613 3.638 251,565 3.6245 0.00%
2012-08-13 0 5.720 5.710 5.720 5.640 5.790 368,000 2,106,160 5.7233 3.638 3.632 3.638 3.587 3.683 578,599 3.6401 -0.35%
2012-08-10 0 5.740 5.710 5.740 5.690 5.760 1,267,000 7,205,270 5.6869 3.651 3.632 3.651 3.619 3.663 1,992,080 3.6170 0.88%
2012-08-09 0 5.690 5.680 5.690 5.610 5.690 428,000 2,425,798 5.6678 3.619 3.613 3.619 3.568 3.619 672,936 3.6048 1.61%
2012-08-08 0 5.600 5.600 5.620 5.570 5.720 842,000 4,749,530 5.6408 3.562 3.562 3.574 3.543 3.638 1,323,860 3.5876 -0.88%
2012-08-07 0 5.650 5.640 5.650 5.580 5.660 294,000 1,654,572 5.6278 3.594 3.587 3.594 3.549 3.600 462,251 3.5794 1.44%
2012-08-06 0 5.570 5.570 5.600 5.570 5.620 229,000 1,280,250 5.5906 3.543 3.543 3.562 3.543 3.574 360,052 3.5557 0.36%
2012-08-03 0 5.550 5.550 5.560 5.550 5.620 250,000 1,394,270 5.5771 3.530 3.530 3.536 3.530 3.574 393,070 3.5471 -1.42%
2012-08-02 0 5.630 5.620 5.640 5.490 5.660 878,000 4,931,360 5.6166 3.581 3.574 3.587 3.492 3.600 1,380,463 3.5723 2.55%
2012-08-01 0 5.490 5.480 5.530 5.360 5.610 3,266,218 17,793,985 5.4479 3.492 3.485 3.517 3.409 3.568 5,135,412 3.4650 1.10%
2012-07-31 0 5.430 5.410 5.430 5.370 5.450 236,000 1,280,020 5.4238 3.454 3.441 3.454 3.415 3.466 371,058 3.4496 -0.18%
2012-07-30 0 5.440 5.420 5.440 5.410 5.500 573,000 3,118,830 5.4430 3.460 3.447 3.460 3.441 3.498 900,917 3.4618 1.30%
2012-07-27 0 5.370 5.360 5.380 5.360 5.440 291,000 1,563,450 5.3727 3.415 3.409 3.422 3.409 3.460 457,534 3.4171 0.19%
2012-07-26 0 5.360 5.350 5.390 5.330 5.460 561,000 3,025,300 5.3927 3.409 3.403 3.428 3.390 3.473 882,050 3.4299 -0.74%
2012-07-25 0 5.400 5.390 5.400 5.280 5.480 1,498,000 8,108,945 5.4132 3.435 3.428 3.435 3.358 3.485 2,355,277 3.4429 -1.82%
2012-07-24 0 5.500 5.500 5.530 5.220 5.540 675,000 3,678,580 5.4497 3.498 3.498 3.517 3.320 3.524 1,061,290 3.4661 -1.08%
2012-07-23 0 5.560 5.540 5.550 5.530 5.580 197,691 1,097,250 5.5503 3.536 3.524 3.530 3.517 3.549 310,826 3.5301 -0.36%
2012-07-20 0 5.580 5.570 5.590 5.550 5.650 634,000 3,538,760 5.5816 3.549 3.543 3.555 3.530 3.594 996,826 3.5500 -0.53%
2012-07-19 0 5.610 5.600 5.610 5.500 5.680 396,000 2,228,410 5.6273 3.568 3.562 3.568 3.498 3.613 622,623 3.5791 -0.18%
2012-07-18 0 5.620 5.610 5.620 5.600 5.860 1,408,000 8,072,300 5.7332 3.574 3.568 3.574 3.562 3.727 2,213,771 3.6464 -3.10%
2012-07-17 0 5.800 5.790 5.800 5.730 5.800 340,000 1,960,210 5.7653 3.689 3.683 3.689 3.644 3.689 534,575 3.6669 1.05%
2012-07-16 0 5.740 5.740 5.750 5.710 5.800 511,500 2,941,865 5.7514 3.651 3.651 3.657 3.632 3.689 804,222 3.6580 0.17%
2012-07-13 0 5.730 5.730 5.750 5.660 5.750 86,000 492,210 5.7234 3.644 3.644 3.657 3.600 3.657 135,216 3.6402 1.24%
2012-07-12 0 5.660 5.650 5.710 5.630 5.730 329,000 1,867,610 5.6766 3.600 3.594 3.632 3.581 3.644 517,280 3.6104 -1.05%
2012-07-11 0 5.720 5.720 5.750 5.700 5.750 375,961 2,159,624 5.7443 3.638 3.638 3.657 3.625 3.657 591,116 3.6535 -0.35%
2012-07-10 0 5.740 5.740 5.750 5.660 5.750 424,000 2,425,630 5.7208 3.651 3.651 3.657 3.600 3.657 666,647 3.6386 1.41%
2012-07-09 0 5.660 5.660 5.700 5.650 5.730 306,000 1,736,120 5.6736 3.600 3.600 3.625 3.594 3.644 481,118 3.6085 -1.39%
2012-07-06 0 5.740 5.740 5.750 5.710 5.750 272,000 1,560,340 5.7365 3.651 3.651 3.657 3.632 3.657 427,660 3.6485 0.00%
2012-07-05 0 5.740 5.710 5.740 5.670 5.760 294,000 1,681,800 5.7204 3.651 3.632 3.651 3.606 3.663 462,251 3.6383 1.23%
2012-07-04 0 5.670 5.670 5.710 5.620 5.790 850,000 4,863,650 5.7219 3.606 3.606 3.632 3.574 3.683 1,336,439 3.6393 -1.73%
2012-07-03 0 5.770 5.740 5.770 5.580 5.810 1,509,748 8,651,937 5.7307 3.670 3.651 3.670 3.549 3.695 2,373,748 3.6448 3.41%
2012-06-29 0 5.580 5.570 5.580 5.480 5.620 832,000 4,606,015 5.5361 3.549 3.543 3.549 3.485 3.574 1,308,138 3.5210 0.36%
2012-06-28 0 5.560 5.560 5.580 5.540 5.620 196,000 1,092,580 5.5744 3.536 3.536 3.549 3.524 3.574 308,167 3.5454 -1.07%
2012-06-27 0 5.620 5.620 5.640 5.570 5.700 178,000 1,002,550 5.6323 3.574 3.574 3.587 3.543 3.625 279,866 3.5823 1.44%
2012-06-26 0 5.540 5.540 5.550 5.540 5.720 258,000 1,442,230 5.5900 3.524 3.524 3.530 3.524 3.638 405,648 3.5554 -2.46%
2012-06-25 0 5.680 5.600 5.680 5.560 5.680 150,000 841,550 5.6103 3.613 3.562 3.613 3.536 3.613 235,842 3.5683 0.89%
2012-06-22 0 5.630 5.600 5.650 5.590 5.700 867,000 4,865,820 5.6122 3.581 3.562 3.594 3.555 3.625 1,363,167 3.5695 -0.35%
2012-06-21 0 5.650 5.640 5.650 5.610 5.830 800,560 4,557,422 5.6928 3.594 3.587 3.594 3.568 3.708 1,258,705 3.6207 -2.59%
2012-06-20 0 5.800 5.800 5.810 5.760 5.850 2,163,000 12,588,468 5.8199 3.689 3.689 3.695 3.663 3.721 3,400,843 3.7016 0.35%
2012-06-19 0 5.780 5.750 5.780 5.620 5.780 876,600 5,006,988 5.7118 3.676 3.657 3.676 3.574 3.676 1,378,261 3.6328 1.94%
2012-06-18 0 5.670 5.660 5.680 5.610 5.700 547,439 3,092,362 5.6488 3.606 3.600 3.613 3.568 3.625 860,728 3.5927 0.35%
2012-06-15 0 5.650 5.610 5.650 5.550 5.700 735,600 4,156,435 5.6504 3.594 3.568 3.594 3.530 3.625 1,156,570 3.5938 0.53%
2012-06-14 0 5.620 5.590 5.620 5.390 5.620 555,000 3,070,770 5.5329 3.574 3.555 3.574 3.428 3.574 872,616 3.5190 1.81%
2012-06-13 0 5.520 5.500 5.520 5.500 5.550 485,430 2,688,854 5.5391 3.511 3.498 3.511 3.498 3.530 763,232 3.5230 -1.08%
2012-06-12 0 5.580 5.580 5.590 5.520 5.650 608,000 3,394,725 5.5834 3.549 3.549 3.555 3.511 3.594 955,947 3.5512 -1.59%
2012-06-11 0 5.670 5.670 5.710 5.470 5.720 1,034,910 5,779,986 5.5850 3.606 3.606 3.632 3.479 3.638 1,627,169 3.5522 2.16%
2012-06-08 0 5.550 5.510 5.550 5.470 5.590 515,000 2,842,130 5.5187 3.530 3.504 3.530 3.479 3.555 809,725 3.5100 -0.54%
2012-06-07 0 5.580 5.580 5.620 5.490 5.620 1,682,000 9,357,290 5.5632 3.549 3.549 3.574 3.492 3.574 2,644,576 3.5383 2.95%
2012-06-06 0 5.420 5.420 5.450 5.330 5.500 1,221,000 6,634,903 5.4340 3.447 3.447 3.466 3.390 3.498 1,919,755 3.4561 1.69%
2012-06-05 0 5.380 5.380 5.390 5.170 5.480 1,316,956 7,040,041 5.3457 3.390 3.390 3.396 3.258 3.453 2,090,049 3.3684 4.06%
2012-06-04 0 5.170 5.160 5.170 5.120 5.240 1,303,915 6,743,525 5.1718 3.258 3.251 3.258 3.226 3.302 2,069,352 3.2588 -1.52%
2012-06-01 0 5.250 5.250 5.270 5.240 5.300 1,126,950 5,942,170 5.2728 3.308 3.308 3.321 3.302 3.340 1,788,504 3.3224 -2.23%
2012-05-31 0 5.370 5.370 5.390 5.260 5.380 716,000 3,801,138 5.3089 3.384 3.384 3.396 3.314 3.390 1,136,314 3.3451 0.37%
2012-05-30 0 5.350 5.360 5.380 5.160 5.390 792,716 4,214,033 5.3159 3.371 3.377 3.390 3.251 3.396 1,258,064 3.3496 1.90%
2012-05-29 0 5.250 5.240 5.250 5.160 5.260 1,028,000 5,347,706 5.2020 3.308 3.302 3.308 3.251 3.314 1,631,467 3.2779 1.35%
2012-05-28 0 5.180 5.170 5.190 5.120 5.290 2,335,000 12,008,247 5.1427 3.264 3.258 3.270 3.226 3.333 3,705,715 3.2405 0.78%
2012-05-25 0 5.140 5.140 5.170 5.080 5.180 1,750,000 8,968,990 5.1251 3.239 3.239 3.258 3.201 3.264 2,777,303 3.2294 0.19%
2012-05-24 0 5.130 5.130 5.140 5.120 5.230 1,947,200 10,022,290 5.1470 3.232 3.232 3.239 3.226 3.295 3,090,265 3.2432 -2.47%
2012-05-23 0 5.260 5.260 5.290 5.220 5.340 1,031,000 5,453,435 5.2895 3.314 3.314 3.333 3.289 3.365 1,636,228 3.3329 -2.59%
2012-05-22 0 5.400 5.370 5.400 5.260 5.460 1,796,000 9,452,319 5.2630 3.403 3.384 3.403 3.314 3.440 2,850,306 3.3162 4.05%
2012-05-21 0 5.190 5.170 5.190 5.170 5.280 2,027,000 10,601,108 5.2299 3.270 3.258 3.270 3.258 3.327 3,216,910 3.2954 -0.57%
2012-05-18 0 5.220 5.210 5.220 5.110 5.390 2,060,000 10,804,031 5.2447 3.289 3.283 3.289 3.220 3.396 3,269,282 3.3047 -1.51%
2012-05-17 0 5.300 5.260 5.300 5.240 5.400 1,909,360 10,115,029 5.2976 3.340 3.314 3.340 3.302 3.403 3,030,212 3.3381 0.00%
2012-05-16 0 5.300 5.280 5.300 5.270 5.500 1,825,762 9,844,774 5.3921 3.340 3.327 3.340 3.321 3.466 2,897,539 3.3976 -3.46%
2012-05-15 0 5.490 5.470 5.520 5.370 5.540 2,518,000 13,815,698 5.4868 3.459 3.447 3.478 3.384 3.491 3,996,142 3.4573 -0.18%
2012-05-14 0 5.500 5.490 5.530 5.380 5.630 3,087,000 17,155,244 5.5573 3.466 3.459 3.484 3.390 3.548 4,899,162 3.5017 -2.48%
2012-05-11 0 5.640 5.630 5.660 5.600 5.790 1,765,000 10,024,860 5.6798 3.554 3.548 3.566 3.529 3.648 2,801,108 3.5789 -1.91%
2012-05-10 0 5.750 5.710 5.760 5.650 5.890 3,092,288 17,693,541 5.7218 3.623 3.598 3.629 3.560 3.711 4,907,554 3.6054 1.59%
2012-05-09 0 5.660 5.650 5.660 5.510 5.660 896,532 5,020,223 5.5996 3.566 3.560 3.566 3.472 3.566 1,422,823 3.5284 1.07%
2012-05-08 0 5.600 5.580 5.600 5.510 5.600 1,365,000 7,566,390 5.5431 3.529 3.516 3.529 3.472 3.529 2,166,296 3.4928 0.90%
2012-05-07 0 5.550 5.520 5.560 5.500 5.620 695,000 3,853,680 5.5449 3.497 3.478 3.503 3.466 3.541 1,102,986 3.4939 -1.60%
2012-05-04 0 5.640 5.630 5.640 5.580 5.640 556,000 3,114,270 5.6012 3.554 3.548 3.554 3.516 3.554 882,389 3.5294 -0.35%
2012-05-03 0 5.660 5.630 5.660 5.600 5.670 1,799,034 10,144,370 5.6388 3.566 3.548 3.566 3.529 3.573 2,855,121 3.5530 -0.53%
2012-05-02 0 5.690 5.680 5.700 5.500 5.750 1,568,445 8,838,229 5.6350 3.585 3.579 3.592 3.466 3.623 2,489,169 3.5507 3.45%
2012-04-30 0 5.500 5.480 5.530 5.440 5.530 1,013,034 5,566,311 5.4947 3.466 3.453 3.484 3.428 3.484 1,607,715 3.4622 0.00%
2012-04-27 0 5.500 5.490 5.500 5.490 5.550 531,400 2,926,822 5.5078 3.466 3.459 3.466 3.459 3.497 843,348 3.4705 0.00%
2012-04-26 0 5.500 5.500 5.520 5.490 5.550 553,000 3,045,920 5.5080 3.466 3.466 3.478 3.459 3.497 877,628 3.4706 0.18%
2012-04-25 0 5.490 5.490 5.500 5.470 5.520 1,887,110 10,372,862 5.4967 3.459 3.459 3.466 3.447 3.478 2,994,900 3.4635 -0.90%
2012-04-24 0 5.540 5.490 5.540 5.460 5.590 2,411,000 13,300,750 5.5167 3.491 3.459 3.491 3.440 3.522 3,826,330 3.4761 -0.89%
2012-04-23 0 5.590 5.570 5.590 5.570 5.670 319,000 1,790,680 5.6134 3.522 3.510 3.522 3.510 3.573 506,263 3.5371 -1.58%
2012-04-20 0 5.680 5.680 5.690 5.650 5.730 7,104,000 40,463,220 5.6958 3.579 3.579 3.585 3.560 3.611 11,274,262 3.5890 -1.22%
2012-04-19 0 5.750 5.740 5.800 5.650 5.810 2,310,000 13,276,530 5.7474 3.623 3.617 3.655 3.560 3.661 3,666,040 3.6215 0.00%
2012-04-18 0 5.750 5.730 5.750 5.730 5.810 1,648,000 9,478,420 5.7515 3.623 3.611 3.623 3.611 3.661 2,615,426 3.6240 0.00%
2012-04-17 0 5.750 5.740 5.750 5.700 5.750 862,000 4,944,370 5.7359 3.623 3.617 3.623 3.592 3.623 1,368,020 3.6143 0.52%
2012-04-16 0 5.720 5.720 5.730 5.630 5.780 1,457,700 8,331,332 5.7154 3.604 3.604 3.611 3.548 3.642 2,313,414 3.6013 0.35%
2012-04-13 0 5.700 5.690 5.720 5.620 5.710 1,459,000 8,266,860 5.6661 3.592 3.585 3.604 3.541 3.598 2,315,477 3.5703 1.24%
2012-04-12 0 5.630 5.610 5.630 5.560 5.670 943,000 5,279,250 5.5984 3.548 3.535 3.548 3.503 3.573 1,496,569 3.5276 -0.71%
2012-04-11 0 5.670 5.660 5.670 5.640 5.750 600,000 3,415,750 5.6929 3.573 3.566 3.573 3.554 3.623 952,218 3.5872 0.53%
2012-04-10 0 5.640 5.640 5.670 5.560 5.690 179,000 1,002,360 5.5998 3.554 3.554 3.573 3.503 3.585 284,078 3.5285 0.89%
2012-04-05 0 5.590 5.570 5.600 5.560 5.630 661,000 3,694,690 5.5895 3.522 3.510 3.529 3.503 3.548 1,049,027 3.5220 -1.58%
2012-04-03 0 5.680 5.660 5.680 5.610 5.730 1,249,000 7,091,810 5.6780 3.579 3.566 3.579 3.535 3.611 1,982,201 3.5777 0.00%
2012-04-02 0 5.680 5.680 5.710 5.580 5.850 2,588,000 14,867,970 5.7450 3.579 3.579 3.598 3.516 3.686 4,107,234 3.6199 0.89%
2012-03-30 0 5.630 5.610 5.630 5.420 5.810 4,879,100 27,428,271 5.6216 3.548 3.535 3.548 3.415 3.661 7,743,279 3.5422 3.68%
2012-03-29 0 5.430 5.420 5.430 5.340 5.430 1,989,000 10,740,500 5.3999 3.421 3.415 3.421 3.365 3.421 3,156,603 3.4026 0.74%
2012-03-28 0 5.390 5.340 5.390 5.260 5.390 2,735,926 14,575,173 5.3273 3.396 3.365 3.396 3.314 3.396 4,341,997 3.3568 2.47%
2012-03-27 0 5.260 5.250 5.260 5.250 5.440 2,007,455 10,638,085 5.2993 3.314 3.308 3.314 3.308 3.428 3,185,892 3.3391 -1.31%
2012-03-26 0 5.330 5.310 5.340 5.320 5.420 1,602,000 8,576,270 5.3535 3.358 3.346 3.365 3.352 3.415 2,542,422 3.3733 -0.19%
2012-03-23 0 5.340 5.340 5.350 5.320 5.440 868,000 4,638,190 5.3435 3.365 3.365 3.371 3.352 3.428 1,377,542 3.3670 -1.84%
2012-03-22 0 5.440 5.420 5.440 5.280 5.450 1,624,000 8,756,440 5.3919 3.428 3.415 3.428 3.327 3.434 2,577,337 3.3975 1.87%
2012-03-21 0 5.340 5.340 5.370 5.000 5.400 1,555,000 8,277,910 5.3234 3.365 3.365 3.384 3.151 3.403 2,467,832 3.3543 0.56%
2012-03-20 0 5.310 5.300 5.310 5.170 5.470 3,722,300 19,753,509 5.3068 3.346 3.340 3.346 3.258 3.447 5,907,402 3.3439 -1.67%
2012-03-19 0 5.400 5.400 5.440 5.130 5.600 6,216,238 33,677,847 5.4177 3.403 3.403 3.428 3.232 3.529 9,865,357 3.4137 6.09%
2012-03-16 0 5.090 5.090 5.100 5.030 5.120 1,306,286 6,644,833 5.0868 3.207 3.207 3.214 3.169 3.226 2,073,115 3.2052 1.19%
2012-03-15 0 5.030 5.020 5.030 4.980 5.060 465,000 2,333,360 5.0180 3.169 3.163 3.169 3.138 3.188 737,969 3.1619 0.40%
2012-03-14 0 5.010 5.000 5.030 5.000 5.140 2,323,000 11,771,740 5.0675 3.157 3.151 3.169 3.151 3.239 3,686,671 3.1931 0.60%
2012-03-13 0 4.980 4.990 5.000 4.860 5.000 1,763,210 8,736,003 4.9546 3.138 3.144 3.151 3.062 3.151 2,798,267 3.1219 2.47%
2012-03-12 0 4.860 4.850 4.860 4.840 4.870 526,000 2,555,070 4.8575 3.062 3.056 3.062 3.050 3.069 834,778 3.0608 0.62%
2012-03-09 0 4.830 4.830 4.840 4.790 4.870 319,000 1,539,420 4.8258 3.043 3.043 3.050 3.018 3.069 506,263 3.0408 0.62%
2012-03-08 0 4.800 4.790 4.800 4.760 4.810 2,370,000 11,371,305 4.7980 3.025 3.018 3.025 2.999 3.031 3,761,261 3.0233 0.42%
2012-03-07 0 4.780 4.780 4.800 4.750 4.800 681,000 3,261,290 4.7890 3.012 3.012 3.025 2.993 3.025 1,080,768 3.0176 -0.42%
2012-03-06 0 4.800 4.800 4.830 4.740 4.850 1,600,000 7,694,025 4.8088 3.025 3.025 3.043 2.987 3.056 2,539,248 3.0300 -0.83%
2012-03-05 0 4.840 4.820 4.840 4.680 4.900 1,671,000 8,059,940 4.8234 3.050 3.037 3.050 2.949 3.088 2,651,927 3.0393 3.20%
2012-03-02 0 4.690 4.670 4.690 4.600 4.690 724,000 3,376,530 4.6637 2.955 2.943 2.955 2.898 2.955 1,149,010 2.9386 1.96%
2012-03-01 0 4.600 4.600 4.620 4.590 4.630 369,000 1,702,050 4.6126 2.898 2.898 2.911 2.892 2.917 585,614 2.9064 0.00%
2012-02-29 0 4.600 4.600 4.620 4.510 4.630 1,081,316 4,953,867 4.5813 2.898 2.898 2.911 2.842 2.917 1,716,081 2.8867 0.88%
2012-02-28 0 4.560 4.540 4.560 4.520 4.560 258,056 1,172,951 4.5453 2.873 2.861 2.873 2.848 2.873 409,543 2.8641 0.66%
2012-02-27 0 4.530 4.530 4.560 4.510 4.550 600,000 2,720,700 4.5345 2.854 2.854 2.873 2.842 2.867 952,218 2.8572 -0.44%
2012-02-24 0 4.550 4.540 4.560 4.480 4.570 1,053,000 4,764,010 4.5242 2.867 2.861 2.873 2.823 2.880 1,671,143 2.8507 1.56%
2012-02-23 0 4.480 4.440 4.480 4.390 4.480 269,000 1,201,660 4.4671 2.823 2.798 2.823 2.766 2.823 426,911 2.8148 0.67%
2012-02-22 0 4.450 4.410 4.460 4.380 4.450 70,000 309,060 4.4151 2.804 2.779 2.810 2.760 2.804 111,092 2.7820 0.45%
2012-02-21 0 4.430 4.390 4.440 4.380 4.440 317,000 1,391,851 4.3907 2.791 2.766 2.798 2.760 2.798 503,089 2.7666 0.91%
2012-02-20 0 4.390 4.380 4.430 4.340 4.450 385,939 1,695,493 4.3932 2.766 2.760 2.791 2.735 2.804 612,497 2.7682 -0.90%
2012-02-17 0 4.430 4.430 4.450 4.390 4.470 508,000 2,248,000 4.4252 2.791 2.791 2.804 2.766 2.817 806,211 2.7884 -0.89%
2012-02-16 0 4.470 4.460 4.480 4.440 4.480 283,000 1,264,750 4.4691 2.817 2.810 2.823 2.798 2.823 449,130 2.8160 0.00%
2012-02-15 0 4.470 4.450 4.470 4.410 4.470 715,823 3,191,809 4.4589 2.817 2.804 2.817 2.779 2.817 1,136,033 2.8096 0.45%
2012-02-14 0 4.450 4.410 4.450 4.370 4.460 164,000 725,890 4.4262 2.804 2.779 2.804 2.754 2.810 260,273 2.7890 1.37%
2012-02-13 0 4.390 4.370 4.390 4.380 4.390 59,000 258,450 4.3805 2.766 2.754 2.766 2.760 2.766 93,635 2.7602 0.23%
2012-02-10 0 4.380 4.370 4.420 4.380 4.440 14,000 61,860 4.4186 2.760 2.754 2.785 2.760 2.798 22,218 2.7842 -0.90%
2012-02-09 0 4.420 4.390 4.440 4.270 4.440 219,812 964,095 4.3860 2.785 2.766 2.798 2.691 2.798 348,848 2.7637 3.27%
2012-02-08 0 4.280 4.280 4.300 4.270 4.370 1,417,000 6,100,155 4.3050 2.697 2.697 2.709 2.691 2.754 2,248,822 2.7126 -0.70%
2012-02-07 0 4.310 4.310 4.350 4.250 4.350 3,879,000 16,765,412 4.3221 2.716 2.716 2.741 2.678 2.741 6,156,090 2.7234 -0.69%
2012-02-06 0 4.340 4.340 4.380 4.300 4.420 873,000 3,814,150 4.3690 2.735 2.735 2.760 2.709 2.785 1,385,477 2.7530 -2.47%
2012-02-03 0 4.450 4.450 4.470 4.420 4.480 657,000 2,925,049 4.4521 2.804 2.804 2.817 2.785 2.823 1,042,679 2.8053 0.00%
2012-02-02 0 4.450 4.440 4.450 4.430 4.470 483,000 2,149,310 4.4499 2.804 2.798 2.804 2.791 2.817 766,536 2.8039 0.00%
2012-02-01 0 4.450 4.440 4.460 4.450 4.460 559,000 2,492,670 4.4592 2.804 2.798 2.810 2.804 2.810 887,150 2.8098 -0.67%
2012-01-31 0 4.480 4.460 4.480 4.410 4.490 529,800 2,354,133 4.4434 2.823 2.810 2.823 2.779 2.829 840,809 2.7998 0.90%
2012-01-30 0 4.440 4.400 4.440 4.300 4.470 443,000 1,964,897 4.4354 2.798 2.772 2.798 2.709 2.817 703,054 2.7948 -1.11%
2012-01-27 0 4.490 4.460 4.500 4.370 4.500 820,000 3,645,630 4.4459 2.829 2.810 2.835 2.754 2.835 1,301,365 2.8014 1.81%
2012-01-26 0 4.410 4.400 4.410 4.360 4.450 374,600 1,646,466 4.3953 2.779 2.772 2.779 2.747 2.804 594,501 2.7695 0.92%
2012-01-20 0 4.370 4.350 4.390 4.350 4.440 133,000 583,350 4.3861 2.754 2.741 2.766 2.741 2.798 211,075 2.7637 -0.68%
2012-01-19 0 4.400 4.400 4.430 4.400 4.440 362,400 1,606,892 4.4340 2.772 2.772 2.791 2.772 2.798 575,140 2.7939 0.00%
2012-01-18 0 4.400 4.380 4.410 4.360 4.470 296,700 1,304,080 4.3953 2.772 2.760 2.779 2.747 2.817 470,872 2.7695 -1.12%
2012-01-17 0 4.450 4.440 4.450 4.380 4.450 555,000 2,441,880 4.3998 2.804 2.798 2.804 2.760 2.804 880,802 2.7723 0.68%
2012-01-16 0 4.420 4.410 4.420 4.400 4.480 237,000 1,054,170 4.4480 2.785 2.779 2.785 2.772 2.823 376,126 2.8027 0.45%
2012-01-13 0 4.400 4.400 4.420 4.370 4.430 1,027,000 4,519,479 4.4007 2.772 2.772 2.785 2.754 2.791 1,629,880 2.7729 -0.45%
2012-01-12 0 4.420 4.400 4.420 4.390 4.420 3,064,000 13,496,568 4.4049 2.785 2.772 2.785 2.766 2.785 4,862,660 2.7756 0.00%
2012-01-11 0 4.420 4.400 4.420 4.340 4.430 1,286,000 5,644,490 4.3892 2.785 2.772 2.785 2.735 2.791 2,040,921 2.7657 1.84%
2012-01-10 0 4.340 4.300 4.340 4.300 4.380 948,000 4,096,785 4.3215 2.735 2.709 2.735 2.709 2.760 1,504,505 2.7230 0.00%
2012-01-09 0 4.340 4.300 4.340 4.290 4.340 43,000 185,220 4.3074 2.735 2.709 2.735 2.703 2.735 68,242 2.7142 0.70%
2012-01-06 0 4.310 4.300 4.310 4.250 4.310 309,000 1,328,810 4.3004 2.716 2.709 2.716 2.678 2.716 490,392 2.7097 0.00%
2012-01-05 0 4.310 4.300 4.320 4.250 4.380 1,005,800 4,317,400 4.2925 2.716 2.709 2.722 2.678 2.760 1,596,235 2.7047 -0.69%
2012-01-04 0 4.340 4.340 4.350 4.240 4.350 665,031 2,864,661 4.3076 2.735 2.735 2.741 2.672 2.741 1,055,424 2.7142 2.12%
2012-01-03 0 4.250 4.230 4.250 4.180 4.300 323,000 1,358,150 4.2048 2.678 2.665 2.678 2.634 2.709 512,611 2.6495 1.19%
2011-12-30 0 4.200 4.190 4.200 4.180 4.200 595,000 2,488,950 4.1831 2.646 2.640 2.646 2.634 2.646 944,283 2.6358 0.00%
2011-12-29 0 4.200 4.180 4.200 4.140 4.200 264,000 1,105,980 4.1893 2.646 2.634 2.646 2.609 2.646 418,976 2.6397 0.00%
2011-12-28 0 4.200 4.190 4.200 4.100 4.210 264,000 1,105,400 4.1871 2.646 2.640 2.646 2.583 2.653 418,976 2.6383 0.00%
2011-12-23 0 4.200 4.190 4.200 4.190 4.240 935,400 3,931,080 4.2026 2.646 2.640 2.646 2.640 2.672 1,484,508 2.6481 -0.71%
2011-12-22 0 4.230 4.190 4.230 4.180 4.250 1,032,000 4,334,190 4.1998 2.665 2.640 2.665 2.634 2.678 1,637,815 2.6463 0.95%
2011-12-21 0 4.190 4.190 4.200 4.180 4.240 272,043 1,143,428 4.2031 2.640 2.640 2.646 2.634 2.672 431,740 2.6484 0.24%
2011-12-20 0 4.180 4.160 4.200 4.160 4.250 23,000 96,860 4.2113 2.634 2.621 2.646 2.621 2.678 36,502 2.6536 0.00%
2011-12-19 0 4.180 4.180 4.200 4.140 4.320 742,000 3,115,455 4.1987 2.634 2.634 2.646 2.609 2.722 1,177,576 2.6457 0.97%
2011-12-16 0 4.140 4.130 4.160 4.120 4.200 1,376,000 5,708,182 4.1484 2.609 2.602 2.621 2.596 2.646 2,183,753 2.6139 0.73%
2011-12-15 0 4.110 4.120 4.140 4.080 4.210 790,000 3,266,890 4.1353 2.590 2.596 2.609 2.571 2.653 1,253,754 2.6057 -2.61%
2011-12-14 0 4.220 4.220 4.230 4.210 4.250 208,700 881,777 4.2251 2.659 2.659 2.665 2.653 2.678 331,213 2.6623 0.00%
2011-12-13 0 4.220 4.210 4.220 4.190 4.250 814,813 3,435,225 4.2160 2.659 2.653 2.659 2.640 2.678 1,293,133 2.6565 0.24%
2011-12-12 0 4.210 4.200 4.210 4.200 4.290 1,121,000 4,722,142 4.2124 2.653 2.646 2.653 2.646 2.703 1,779,061 2.6543 0.00%
2011-12-09 0 4.210 4.190 4.210 4.190 4.260 995,571 4,192,139 4.2108 2.653 2.640 2.653 2.640 2.684 1,580,001 2.6533 -1.86%
2011-12-08 0 4.290 4.240 4.300 4.240 4.420 1,177,056 5,059,108 4.2981 2.703 2.672 2.709 2.672 2.785 1,868,023 2.7083 -2.72%
2011-12-07 0 4.410 4.400 4.420 4.310 4.430 969,373 4,211,587 4.3447 2.779 2.772 2.785 2.716 2.791 1,538,424 2.7376 2.56%
2011-12-06 0 4.300 4.300 4.310 4.290 4.350 188,000 809,340 4.3050 2.709 2.709 2.716 2.703 2.741 298,362 2.7126 -2.27%
2011-12-05 0 4.400 4.370 4.400 4.350 4.480 1,333,000 5,893,917 4.4215 2.772 2.754 2.772 2.741 2.823 2,115,511 2.7860 -1.57%
2011-12-02 0 4.470 4.450 4.470 4.400 4.480 1,045,000 4,649,311 4.4491 2.817 2.804 2.817 2.772 2.823 1,658,446 2.8034 1.13%
2011-12-01 0 4.420 4.420 4.460 4.390 4.490 1,604,000 7,117,070 4.4371 2.785 2.785 2.810 2.766 2.829 2,545,596 2.7958 -0.23%
2011-11-30 0 4.430 4.420 4.430 4.410 4.450 998,000 4,421,960 4.4308 2.791 2.785 2.791 2.779 2.804 1,583,856 2.7919 -0.23%
2011-11-29 0 4.440 4.410 4.440 4.350 4.440 1,266,200 5,566,758 4.3964 2.798 2.779 2.798 2.741 2.798 2,009,498 2.7702 1.83%
2011-11-28 0 4.360 4.340 4.370 4.340 4.370 864,000 3,761,315 4.3534 2.747 2.735 2.754 2.735 2.754 1,371,194 2.7431 0.23%
2011-11-25 0 4.350 4.320 4.350 4.300 4.360 808,000 3,500,480 4.3323 2.741 2.722 2.741 2.709 2.747 1,282,320 2.7298 0.69%
2011-11-24 0 4.320 4.320 4.350 4.280 4.350 448,000 1,940,580 4.3317 2.722 2.722 2.741 2.697 2.741 710,989 2.7294 -0.46%
2011-11-23 0 4.340 4.310 4.350 4.270 4.350 1,260,572 5,457,312 4.3292 2.735 2.716 2.741 2.691 2.741 2,000,566 2.7279 0.93%
2011-11-22 0 4.300 4.290 4.300 4.250 4.300 718,000 3,075,285 4.2831 2.709 2.703 2.709 2.678 2.709 1,139,488 2.6988 0.47%
2011-11-21 0 4.280 4.280 4.300 4.250 4.320 381,000 1,635,200 4.2919 2.697 2.697 2.709 2.678 2.722 604,658 2.7043 -1.15%
2011-11-18 0 4.330 4.300 4.330 4.290 4.350 514,275 2,217,046 4.3110 2.728 2.709 2.728 2.703 2.741 816,170 2.7164 0.23%
2011-11-17 0 4.320 4.270 4.320 4.220 4.320 728,000 3,100,140 4.2584 2.722 2.691 2.722 2.659 2.722 1,155,358 2.6833 1.41%
2011-11-16 0 4.260 4.260 4.280 4.220 4.300 984,000 4,199,520 4.2678 2.684 2.684 2.697 2.659 2.709 1,561,638 2.6892 -0.93%
2011-11-15 0 4.300 4.260 4.300 4.240 4.300 668,748 2,850,891 4.2630 2.709 2.684 2.709 2.672 2.709 1,061,323 2.6862 0.23%
2011-11-14 0 4.290 4.250 4.290 4.240 4.290 6,850,000 29,090,446 4.2468 2.703 2.678 2.703 2.672 2.703 10,871,156 2.6759 1.42%
2011-11-11 0 4.230 4.200 4.240 4.160 4.270 931,000 3,928,732 4.2199 2.665 2.646 2.672 2.621 2.691 1,477,525 2.6590 0.24%
2011-11-10 0 4.220 4.220 4.230 4.200 4.250 1,872,000 7,955,690 4.2498 2.659 2.659 2.665 2.646 2.678 2,970,920 2.6779 -2.31%
2011-11-09 0 4.320 4.300 4.320 4.250 4.320 1,937,000 8,320,108 4.2954 2.722 2.709 2.722 2.678 2.722 3,074,077 2.7065 0.47%
2011-11-08 0 4.300 4.260 4.300 4.290 4.320 530,000 2,279,240 4.3005 2.709 2.684 2.709 2.703 2.722 841,126 2.7097 -0.46%
2011-11-07 0 4.320 4.290 4.310 4.220 4.330 1,307,700 5,597,273 4.2802 2.722 2.703 2.716 2.659 2.728 2,075,359 2.6970 0.70%
2011-11-04 0 4.290 4.260 4.290 4.230 4.360 1,861,000 7,966,660 4.2808 2.703 2.684 2.703 2.665 2.747 2,953,463 2.6974 2.14%
2011-11-03 0 4.200 4.180 4.200 4.180 4.210 961,260 4,035,656 4.1983 2.646 2.634 2.646 2.634 2.653 1,525,549 2.6454 -0.94%
2011-11-02 0 4.240 4.210 4.240 4.170 4.240 897,000 3,782,990 4.2174 2.672 2.653 2.672 2.628 2.672 1,423,566 2.6574 0.71%
2011-11-01 0 4.210 4.180 4.210 4.180 4.210 1,146,000 4,811,445 4.1985 2.653 2.634 2.653 2.634 2.653 1,818,737 2.6455 0.00%
2011-10-31 0 4.210 4.220 4.230 4.200 4.250 476,080 2,014,224 4.2309 2.653 2.659 2.665 2.646 2.678 755,553 2.6659 -2.09%
2011-10-28 0 4.300 4.300 4.310 4.270 4.350 3,502,000 15,068,397 4.3028 2.709 2.709 2.716 2.691 2.741 5,557,779 2.7112 0.47%
2011-10-27 0 4.280 4.260 4.280 4.250 4.290 1,750,000 7,471,092 4.2692 2.697 2.684 2.697 2.678 2.703 2,777,303 2.6901 1.42%
2011-10-26 0 4.220 4.200 4.220 4.180 4.280 514,714 2,212,161 4.2978 2.659 2.646 2.659 2.634 2.697 816,867 2.7081 0.48%
2011-10-25 0 4.200 4.200 4.250 4.200 4.400 3,612,000 15,422,276 4.2697 2.646 2.646 2.678 2.646 2.772 5,732,353 2.6904 -4.98%
2011-10-24 0 4.420 4.410 4.420 4.380 4.480 882,000 3,886,908 4.4069 2.785 2.779 2.785 2.760 2.823 1,399,761 2.7768 0.45%
2011-10-21 0 4.400 4.340 4.400 4.320 4.420 195,000 856,700 4.3933 2.772 2.735 2.772 2.722 2.785 309,471 2.7683 -0.68%
2011-10-20 0 4.430 4.420 4.430 4.390 4.450 444,000 1,954,045 4.4010 2.791 2.785 2.791 2.766 2.804 704,641 2.7731 -0.45%
2011-10-19 0 4.450 4.440 4.450 4.300 4.480 945,000 4,187,075 4.4308 2.804 2.798 2.804 2.709 2.823 1,499,743 2.7919 3.97%
2011-10-18 0 4.280 4.280 4.300 4.270 4.320 487,000 2,093,307 4.2984 2.697 2.697 2.709 2.691 2.722 772,884 2.7084 -2.06%
2011-10-17 0 4.370 4.380 4.400 4.250 4.390 1,007,000 4,362,146 4.3318 2.754 2.760 2.772 2.678 2.766 1,598,139 2.7295 1.16%
2011-10-14 0 4.320 4.300 4.320 4.300 4.360 610,134 2,634,126 4.3173 2.722 2.709 2.722 2.709 2.747 968,301 2.7204 0.00%
2011-10-13 0 4.320 4.300 4.330 4.140 4.370 2,341,504 10,056,979 4.2951 2.722 2.709 2.728 2.609 2.754 3,716,037 2.7064 4.35%
2011-10-12 0 4.140 4.090 4.150 4.040 4.150 557,000 2,258,632 4.0550 2.609 2.577 2.615 2.546 2.615 883,976 2.5551 1.97%
2011-10-11 0 4.060 4.040 4.060 4.010 4.100 1,089,000 4,396,673 4.0373 2.558 2.546 2.558 2.527 2.583 1,728,276 2.5440 1.75%
2011-10-10 0 3.990 3.930 4.000 3.800 4.000 866,600 3,391,720 3.9138 2.514 2.476 2.520 2.394 2.520 1,375,320 2.4661 1.27%
2011-10-07 0 3.940 3.930 3.960 3.830 3.960 490,847 1,925,836 3.9235 2.483 2.476 2.495 2.413 2.495 778,989 2.4722 2.60%
2011-10-06 0 3.840 3.840 3.870 3.800 3.960 494,000 1,905,890 3.8581 2.420 2.420 2.439 2.394 2.495 783,993 2.4310 1.05%
2011-10-04 0 3.800 3.800 3.820 3.750 3.880 2,803,000 10,677,330 3.8093 2.394 2.394 2.407 2.363 2.445 4,448,445 2.4002 0.00%
2011-10-03 0 3.800 3.790 3.820 3.700 3.880 534,396 2,022,132 3.7840 2.394 2.388 2.407 2.331 2.445 848,103 2.3843 -3.06%
2011-09-30 0 3.920 3.920 3.970 3.920 4.080 585,000 2,332,140 3.9866 2.470 2.470 2.502 2.470 2.571 928,413 2.5120 -3.21%
2011-09-28 0 4.050 4.050 4.080 4.000 4.110 1,360,000 5,520,280 4.0590 2.552 2.552 2.571 2.520 2.590 2,158,361 2.5576 -2.17%
2011-09-27 0 4.140 4.140 4.150 4.010 4.140 437,190 1,793,831 4.1031 2.609 2.609 2.615 2.527 2.609 693,834 2.5854 4.81%
2011-09-26 0 3.950 3.950 3.990 3.900 4.090 2,234,000 8,835,220 3.9549 2.489 2.489 2.514 2.457 2.577 3,545,425 2.4920 -4.13%
2011-09-23 0 4.120 4.120 4.130 4.020 4.200 723,000 2,984,590 4.1281 2.596 2.596 2.602 2.533 2.646 1,147,423 2.6011 -3.96%
2011-09-22 0 4.290 4.270 4.290 4.220 4.330 1,336,000 5,726,010 4.2859 2.703 2.691 2.703 2.659 2.728 2,120,272 2.7006 -2.72%
2011-09-21 0 4.410 4.400 4.430 4.310 4.490 701,000 3,095,520 4.4159 2.779 2.772 2.791 2.716 2.829 1,112,508 2.7825 2.32%
2011-09-20 0 4.310 4.310 4.350 4.300 4.500 962,000 4,188,480 4.3539 2.716 2.716 2.741 2.709 2.835 1,526,723 2.7434 -3.79%
2011-09-19 0 4.480 4.420 4.490 4.430 4.550 861,000 3,871,980 4.4971 2.823 2.785 2.829 2.791 2.867 1,366,433 2.8336 -1.32%
2011-09-16 0 4.540 4.540 4.560 4.240 4.580 2,490,240 10,985,362 4.4114 2.861 2.861 2.873 2.672 2.886 3,952,086 2.7796 7.33%
2011-09-15 0 4.230 4.240 4.250 4.180 4.240 237,001 999,014 4.2152 2.665 2.672 2.678 2.634 2.672 376,128 2.6560 0.95%
2011-09-14 0 4.190 4.180 4.200 4.180 4.250 634,521 2,655,298 4.1847 2.640 2.634 2.646 2.634 2.678 1,007,004 2.6368 -0.24%
2011-09-12 0 4.200 4.200 4.210 4.180 4.210 1,110,411 4,663,211 4.1995 2.646 2.646 2.653 2.634 2.653 1,762,256 2.6462 -1.41%
2011-09-09 0 4.260 4.250 4.270 4.250 4.280 788,000 3,360,100 4.2641 2.684 2.678 2.691 2.678 2.697 1,250,580 2.6868 0.47%
2011-09-08 0 4.240 4.230 4.240 4.220 4.240 23,000 97,170 4.2248 2.672 2.665 2.672 2.659 2.672 36,502 2.6621 0.24%
2011-09-07 0 4.230 4.230 4.270 4.190 4.260 2,425,000 10,242,970 4.2239 2.665 2.665 2.691 2.640 2.684 3,848,548 2.6615 1.20%
2011-09-06 0 4.180 4.180 4.190 4.180 4.180 2,000 8,360 4.1800 2.634 2.634 2.640 2.634 2.634 3,174 2.6339 1.46%
2011-09-05 0 4.120 4.120 4.130 4.120 4.220 920,666 3,820,730 4.1500 2.596 2.596 2.602 2.596 2.659 1,461,125 2.6149 -1.67%
2011-09-02 0 4.190 4.170 4.190 4.180 4.190 2,258,025 9,511,095 4.2121 2.640 2.628 2.640 2.634 2.640 3,583,554 2.6541 -0.48%
2011-09-01 0 4.210 4.200 4.210 4.190 4.280 269,762 1,137,743 4.2176 2.653 2.646 2.653 2.640 2.697 428,120 2.6575 -0.47%
2011-08-31 0 4.230 4.210 4.240 4.170 4.230 223,000 937,800 4.2054 2.665 2.653 2.672 2.628 2.665 353,908 2.6498 0.24%
2011-08-30 0 4.220 4.210 4.220 4.190 4.220 135,691 569,531 4.1973 2.659 2.653 2.659 2.640 2.659 215,346 2.6447 1.20%
2011-08-29 0 4.170 4.160 4.170 4.160 4.230 558,242 2,330,292 4.1743 2.628 2.621 2.628 2.621 2.665 885,947 2.6303 -0.71%
2011-08-26 0 4.200 4.180 4.200 4.180 4.230 519,000 2,179,765 4.1999 2.646 2.634 2.646 2.634 2.665 823,669 2.6464 -0.94%
2011-08-25 0 4.240 4.240 4.260 4.130 4.290 735,791 3,105,689 4.2209 2.672 2.672 2.684 2.602 2.703 1,167,722 2.6596 2.17%
2011-08-24 0 4.150 4.120 4.150 4.090 4.190 1,222,000 5,066,080 4.1457 2.615 2.596 2.615 2.577 2.640 1,939,351 2.6123 -0.72%
2011-08-23 0 4.180 4.170 4.180 4.070 4.190 331,000 1,370,280 4.1398 2.634 2.628 2.634 2.565 2.640 525,307 2.6085 2.70%
2011-08-22 0 4.070 4.070 4.080 4.040 4.150 445,000 1,819,480 4.0887 2.565 2.565 2.571 2.546 2.615 706,228 2.5763 -1.69%
2011-08-19 0 4.140 4.120 4.140 4.060 4.170 620,000 2,559,300 4.1279 2.609 2.596 2.609 2.558 2.628 983,959 2.6010 -1.66%
2011-08-18 0 4.210 4.190 4.220 4.170 4.220 1,250,662 5,253,270 4.2004 2.653 2.640 2.659 2.628 2.659 1,984,838 2.6467 0.72%
2011-08-17 0 4.180 4.180 4.190 4.120 4.190 1,962,000 8,077,060 4.1167 2.634 2.634 2.640 2.596 2.640 3,113,753 2.5940 1.21%
2011-08-16 0 4.130 4.090 4.130 4.000 4.180 1,680,000 6,825,350 4.0627 2.602 2.577 2.602 2.520 2.634 2,666,211 2.5599 2.99%
2011-08-15 0 4.010 4.010 4.030 3.920 4.030 1,056,779 4,228,620 4.0014 2.527 2.527 2.539 2.470 2.539 1,677,140 2.5213 2.30%
2011-08-12 0 3.920 3.900 3.970 3.920 4.020 188,537 748,696 3.9711 2.470 2.457 2.502 2.470 2.533 299,214 2.5022 -0.76%
2011-08-11 0 3.950 3.950 3.980 3.930 4.000 2,945,000 11,790,830 4.0037 2.489 2.489 2.508 2.476 2.520 4,673,804 2.5227 -2.47%
2011-08-10 0 4.050 4.030 4.050 3.990 4.080 1,494,000 5,946,336 3.9801 2.552 2.539 2.552 2.514 2.571 2,371,023 2.5079 3.32%
2011-08-09 0 3.920 3.920 3.930 3.900 4.000 1,163,000 4,574,420 3.9333 2.470 2.470 2.476 2.457 2.520 1,845,716 2.4784 -3.21%
2011-08-08 0 4.050 4.050 4.060 3.880 4.070 957,233 3,806,480 3.9765 2.552 2.552 2.558 2.445 2.565 1,519,158 2.5057 -1.70%
2011-08-05 0 4.120 4.110 4.120 4.050 4.200 1,048,000 4,288,180 4.0918 2.596 2.590 2.596 2.552 2.646 1,663,208 2.5783 -2.83%
2011-08-04 0 4.240 4.240 4.250 4.170 4.240 1,261,039 5,331,205 4.2276 2.672 2.672 2.678 2.628 2.672 2,001,307 2.6639 -0.24%
2011-08-03 0 4.250 4.250 4.260 4.210 4.260 660,200 2,796,968 4.2365 2.678 2.678 2.684 2.653 2.684 1,047,757 2.6695 -0.70%
2011-08-02 0 4.280 4.260 4.280 4.200 4.290 202,000 857,400 4.2446 2.697 2.684 2.697 2.646 2.703 320,580 2.6745 1.90%
2011-08-01 0 4.200 4.200 4.210 4.170 4.230 185,400 777,392 4.1931 2.646 2.646 2.653 2.628 2.665 294,235 2.6421 0.72%
2011-07-29 0 4.170 4.170 4.180 4.170 4.220 1,763,000 7,390,230 4.1918 2.628 2.628 2.634 2.628 2.659 2,797,934 2.6413 -0.48%
2011-07-28 0 4.190 4.180 4.190 4.170 4.210 600,700 2,517,540 4.1910 2.640 2.634 2.640 2.628 2.653 953,329 2.6408 -0.24%
2011-07-27 0 4.200 4.190 4.220 4.200 4.250 1,057,000 4,442,920 4.2033 2.646 2.640 2.659 2.646 2.678 1,677,491 2.6486 0.00%
2011-07-26 0 4.200 4.200 4.210 4.160 4.210 657,000 2,749,810 4.1854 2.646 2.646 2.653 2.621 2.653 1,042,679 2.6373 0.00%
2011-07-25 0 4.200 4.180 4.200 4.150 4.280 854,466 3,598,437 4.2113 2.646 2.634 2.646 2.615 2.697 1,356,063 2.6536 -2.10%
2011-07-22 0 4.290 4.280 4.290 4.230 4.310 1,738,000 7,427,860 4.2738 2.703 2.697 2.703 2.665 2.716 2,758,258 2.6930 1.90%
2011-07-21 0 4.210 4.200 4.210 4.190 4.250 1,279,700 5,381,620 4.2054 2.653 2.646 2.653 2.640 2.678 2,030,922 2.6498 0.24%
2011-07-20 0 4.200 4.200 4.210 4.120 4.210 4,146,335 17,376,681 4.1909 2.646 2.646 2.653 2.596 2.653 6,580,358 2.6407 0.96%
2011-07-19 0 4.160 4.160 4.190 4.130 4.170 934,000 3,883,720 4.1582 2.621 2.621 2.640 2.602 2.628 1,482,286 2.6201 0.48%
2011-07-18 0 4.140 4.150 4.160 4.110 4.160 1,268,100 5,260,130 4.1480 2.609 2.615 2.621 2.590 2.621 2,012,513 2.6137 -0.48%
2011-07-15 0 4.160 4.160 4.170 4.070 4.180 530,000 2,190,250 4.1325 2.621 2.621 2.628 2.565 2.634 841,126 2.6040 2.46%
2011-07-14 0 4.060 4.050 4.060 4.050 4.080 533,000 2,159,130 4.0509 2.558 2.552 2.558 2.552 2.571 845,887 2.5525 -0.98%
2011-07-13 0 4.100 4.090 4.100 4.040 4.200 1,185,600 4,849,858 4.0906 2.583 2.577 2.583 2.546 2.646 1,881,583 2.5775 1.23%
2011-07-12 0 4.050 4.030 4.060 4.050 4.200 1,761,000 7,277,665 4.1327 2.552 2.539 2.558 2.552 2.646 2,794,760 2.6040 -3.11%
2011-07-11 0 4.180 4.180 4.190 4.170 4.210 1,372,000 5,749,145 4.1903 2.634 2.634 2.640 2.628 2.653 2,177,405 2.6404 -0.71%
2011-07-08 0 4.210 4.200 4.210 4.170 4.210 1,796,900 7,543,295 4.1979 2.653 2.646 2.653 2.628 2.653 2,851,734 2.6452 0.72%
2011-07-07 0 4.180 4.170 4.180 4.160 4.210 559,700 2,339,967 4.1808 2.634 2.628 2.634 2.621 2.653 888,261 2.6343 0.00%
2011-07-06 0 4.180 4.170 4.180 4.150 4.210 959,000 4,009,260 4.1807 2.634 2.628 2.634 2.615 2.653 1,521,962 2.6343 0.48%
2011-07-05 0 4.160 4.160 4.180 4.140 4.200 378,000 1,582,743 4.1872 2.621 2.621 2.634 2.609 2.646 599,897 2.6384 -0.95%
2011-07-04 0 4.200 4.190 4.200 4.160 4.220 928,293 3,897,180 4.1982 2.646 2.640 2.646 2.621 2.659 1,473,229 2.6453 1.20%
2011-06-30 0 4.150 4.150 4.160 4.070 4.150 1,333,000 5,523,010 4.1433 2.615 2.615 2.621 2.565 2.615 2,115,511 2.6107 2.47%
2011-06-29 0 4.050 4.040 4.050 4.040 4.080 663,000 2,687,030 4.0528 2.552 2.546 2.552 2.546 2.571 1,052,201 2.5537 -0.49%
2011-06-28 0 4.070 4.050 4.070 4.060 4.090 441,000 1,792,700 4.0651 2.565 2.552 2.565 2.558 2.577 699,880 2.5614 -0.25%
2011-06-27 0 4.080 4.080 4.100 4.040 4.140 461,000 1,893,950 4.1084 2.571 2.571 2.583 2.546 2.609 731,621 2.5887 1.49%
2011-06-24 0 4.020 4.020 4.040 3.980 4.050 277,500 1,113,030 4.0109 2.533 2.533 2.546 2.508 2.552 440,401 2.5273 0.50%
2011-06-23 0 4.000 4.000 4.010 3.990 4.030 383,000 1,534,590 4.0068 2.520 2.520 2.527 2.514 2.539 607,833 2.5247 -1.96%
2011-06-22 0 4.080 4.060 4.080 4.030 4.110 440,000 1,792,960 4.0749 2.571 2.558 2.571 2.539 2.590 698,293 2.5676 0.99%
2011-06-21 0 4.040 4.050 4.060 4.000 4.050 560,000 2,266,950 4.0481 2.546 2.552 2.558 2.520 2.552 888,737 2.5508 1.76%
2011-06-20 0 3.970 3.960 4.000 3.970 4.090 1,023,800 4,128,180 4.0322 2.502 2.495 2.520 2.502 2.577 1,624,801 2.5407 -2.70%
2011-06-17 0 4.080 4.070 4.100 4.050 4.110 1,417,800 5,796,064 4.0881 2.571 2.565 2.583 2.552 2.590 2,250,091 2.5759 -1.69%
2011-06-16 0 4.150 4.120 4.150 4.100 4.190 1,195,000 4,918,370 4.1158 2.615 2.596 2.615 2.583 2.640 1,896,501 2.5934 -0.95%
2011-06-15 0 4.190 4.160 4.190 4.170 4.200 1,034,440 4,329,659 4.1855 2.640 2.621 2.640 2.628 2.646 1,641,687 2.6373 -0.24%
2011-06-14 0 4.200 4.190 4.200 4.170 4.210 1,557,000 6,519,400 4.1872 2.646 2.640 2.646 2.628 2.653 2,471,006 2.6384 0.72%
2011-06-13 0 4.170 4.170 4.180 4.170 4.200 164,000 686,150 4.1838 2.628 2.628 2.634 2.628 2.646 260,273 2.6363 -0.71%
2011-06-10 0 4.200 4.190 4.200 4.170 4.210 446,059 1,871,088 4.1947 2.646 2.640 2.646 2.628 2.653 707,909 2.6431 0.48%
2011-06-09 0 4.180 4.180 4.190 4.120 4.270 3,704,699 15,442,378 4.1683 2.634 2.634 2.640 2.596 2.691 5,879,469 2.6265 -0.95%
2011-06-08 0 4.220 4.210 4.220 4.190 4.250 3,334,000 14,006,560 4.2011 2.659 2.653 2.659 2.640 2.678 5,291,158 2.6472 0.00%
2011-06-07 0 4.220 4.220 4.250 4.200 4.280 535,300 2,275,445 4.2508 2.659 2.659 2.678 2.646 2.697 849,537 2.6785 0.48%
2011-06-03 0 4.200 4.200 4.210 4.180 4.230 2,566,000 10,762,310 4.1942 2.646 2.646 2.653 2.634 2.665 4,072,319 2.6428 0.48%
2011-06-02 0 4.180 4.170 4.200 4.150 4.250 1,040,000 4,360,213 4.1925 2.634 2.628 2.646 2.615 2.678 1,650,511 2.6417 -1.88%
2011-06-01 0 4.260 4.260 4.280 4.250 4.310 1,340,000 5,739,890 4.2835 2.684 2.684 2.697 2.678 2.716 2,126,620 2.6991 0.95%
2011-05-31 0 4.220 4.230 4.260 4.170 4.260 471,000 1,986,790 4.2182 2.659 2.665 2.684 2.628 2.684 747,491 2.6579 1.20%
2011-05-30 0 4.170 4.150 4.170 4.140 4.170 42,000 174,600 4.1571 2.628 2.615 2.628 2.609 2.628 66,655 2.6194 0.48%
2011-05-27 0 4.150 4.140 4.150 4.120 4.170 85,000 352,900 4.1518 2.615 2.609 2.615 2.596 2.628 134,898 2.6161 -0.48%
2011-05-26 0 4.170 4.160 4.190 4.170 4.190 133,600 557,566 4.1734 2.628 2.621 2.640 2.628 2.640 212,027 2.6297 -0.24%
2011-05-25 0 4.180 4.170 4.180 4.090 4.180 562,535 2,319,487 4.1233 2.634 2.628 2.634 2.577 2.634 892,760 2.5981 0.24%
2011-05-24 0 4.170 4.170 4.180 4.140 4.200 613,000 2,561,460 4.1786 2.628 2.628 2.634 2.609 2.646 972,849 2.6329 0.00%
2011-05-23 0 4.170 4.180 4.190 4.150 4.220 4,056,000 17,039,910 4.2012 2.628 2.634 2.640 2.615 2.659 6,436,994 2.6472 -0.48%
2011-05-20 0 4.220 4.220 4.230 4.190 4.230 751,786 3,164,881 4.2098 2.640 2.640 2.646 2.621 2.646 1,201,650 2.6338 1.44%
2011-05-19 0 4.160 4.160 4.200 4.150 4.240 455,090 1,907,710 4.1919 2.603 2.603 2.628 2.596 2.653 727,413 2.6226 -1.65%
2011-05-18 0 4.230 4.200 4.230 4.170 4.230 558,000 2,340,310 4.1941 2.646 2.628 2.646 2.609 2.646 891,903 2.6240 1.44%
2011-05-17 0 4.170 4.160 4.170 4.130 4.200 834,000 3,466,270 4.1562 2.609 2.603 2.609 2.584 2.628 1,333,060 2.6002 -1.18%
2011-05-16 0 4.220 4.200 4.230 4.160 4.290 892,300 3,743,200 4.1950 2.640 2.628 2.646 2.603 2.684 1,426,246 2.6245 -1.63%
2011-05-13 0 4.290 4.280 4.290 4.240 4.300 2,024,000 8,631,930 4.2648 2.684 2.678 2.684 2.653 2.690 3,235,148 2.6682 0.94%
2011-05-12 0 4.250 4.250 4.270 4.200 4.250 320,000 1,354,020 4.2313 2.659 2.659 2.671 2.628 2.659 511,486 2.6472 0.00%
2011-05-11 0 4.250 4.250 4.270 4.210 4.290 963,700 4,101,629 4.2561 2.659 2.659 2.671 2.634 2.684 1,540,371 2.6628 -0.47%
2011-05-09 0 4.270 4.230 4.280 4.150 4.290 11,357,005 47,271,776 4.1623 2.671 2.646 2.678 2.596 2.684 18,152,958 2.6041 3.14%
2011-05-06 0 4.140 4.140 4.150 4.120 4.200 382,000 1,587,410 4.1555 2.590 2.590 2.596 2.578 2.628 610,586 2.5998 -1.43%
2011-05-05 0 4.200 4.200 4.270 4.150 4.300 1,734,000 7,304,370 4.2124 2.628 2.628 2.671 2.596 2.690 2,771,614 2.6354 1.45%
2011-05-04 0 4.140 4.130 4.150 4.100 4.160 2,191,000 9,061,950 4.1360 2.590 2.584 2.596 2.565 2.603 3,502,079 2.5876 0.24%
2011-05-03 0 4.130 4.120 4.130 4.080 4.140 1,139,520 4,686,711 4.1129 2.584 2.578 2.584 2.553 2.590 1,821,401 2.5731 0.73%
2011-04-29 0 4.100 4.090 4.110 4.070 4.140 390,000 1,597,970 4.0974 2.565 2.559 2.571 2.546 2.590 623,373 2.5634 0.00%
2011-04-28 0 4.100 4.090 4.100 4.060 4.140 263,200 1,076,620 4.0905 2.565 2.559 2.565 2.540 2.590 420,697 2.5591 0.24%
2011-04-27 0 4.090 4.090 4.100 4.050 4.150 1,004,117 4,140,031 4.1231 2.559 2.559 2.565 2.534 2.596 1,604,974 2.5795 -0.49%
2011-04-26 0 4.110 4.110 4.120 4.080 4.140 251,000 1,029,660 4.1022 2.571 2.571 2.578 2.553 2.590 401,197 2.5665 -0.72%
2011-04-21 0 4.140 4.120 4.140 4.090 4.140 2,512,700 10,329,800 4.1110 2.590 2.578 2.590 2.559 2.590 4,016,282 2.5720 3.50%
2011-04-20 0 4.000 4.000 4.040 4.000 4.070 935,000 3,777,160 4.0397 2.503 2.503 2.528 2.503 2.546 1,494,498 2.5274 -1.23%
2011-04-19 0 4.050 4.030 4.050 4.040 4.100 885,111 3,590,988 4.0571 2.534 2.521 2.534 2.528 2.565 1,414,755 2.5382 -1.46%
2011-04-18 0 4.110 4.100 4.110 4.100 4.140 1,056,200 4,335,050 4.1044 2.571 2.565 2.571 2.565 2.590 1,688,223 2.5678 0.98%
2011-04-15 0 4.070 4.060 4.100 4.010 4.100 3,901,400 15,778,648 4.0444 2.546 2.540 2.565 2.509 2.565 6,235,971 2.5303 1.50%
2011-04-14 0 4.010 4.000 4.020 3.960 4.030 2,317,100 9,289,895 4.0093 2.509 2.503 2.515 2.477 2.521 3,703,637 2.5083 0.50%
2011-04-13 0 3.990 3.980 3.990 3.890 3.990 2,190,000 8,614,335 3.9335 2.496 2.490 2.496 2.434 2.496 3,500,481 2.4609 1.53%
2011-04-12 0 3.930 3.890 3.930 3.880 3.960 2,544,000 9,997,092 3.9297 2.459 2.434 2.459 2.427 2.477 4,066,312 2.4585 -0.76%
2011-04-11 0 3.960 3.960 3.970 3.890 4.010 1,200,480 4,731,112 3.9410 2.477 2.477 2.484 2.434 2.509 1,918,839 2.4656 -1.49%
2011-04-08 0 4.020 4.000 4.020 3.990 4.030 1,321,000 5,307,150 4.0175 2.515 2.503 2.515 2.496 2.521 2,111,477 2.5135 0.00%
2011-04-07 0 4.020 4.010 4.020 3.970 4.030 701,000 2,817,100 4.0187 2.515 2.509 2.515 2.484 2.521 1,120,474 2.5142 0.00%
2011-04-06 0 4.020 4.010 4.020 3.980 4.050 1,387,000 5,584,374 4.0262 2.515 2.509 2.515 2.490 2.534 2,216,971 2.5189 -0.74%
2011-04-04 0 4.050 4.020 4.050 4.010 4.050 1,884,105 7,621,390 4.0451 2.534 2.515 2.534 2.509 2.534 3,011,540 2.5307 0.25%
2011-04-01 0 4.040 4.040 4.050 3.990 4.050 3,053,000 12,338,645 4.0415 2.528 2.528 2.534 2.496 2.534 4,879,894 2.5285 -0.25%
2011-03-31 0 4.050 4.040 4.050 4.030 4.060 1,017,000 4,108,948 4.0403 2.534 2.528 2.534 2.521 2.540 1,625,566 2.5277 0.25%
2011-03-30 0 4.040 4.020 4.050 4.020 4.060 1,624,000 6,562,220 4.0408 2.528 2.515 2.534 2.515 2.540 2,595,790 2.5280 -0.25%
2011-03-29 0 4.050 4.040 4.050 3.990 4.070 1,429,000 5,771,720 4.0390 2.534 2.528 2.534 2.496 2.546 2,284,104 2.5269 -0.74%
2011-03-28 0 4.080 4.070 4.080 4.010 4.090 1,605,000 6,505,320 4.0532 2.553 2.546 2.553 2.509 2.559 2,565,421 2.5358 1.75%
2011-03-25 0 4.010 4.000 4.020 3.950 4.020 3,682,600 14,650,621 3.9783 2.509 2.503 2.515 2.471 2.515 5,886,242 2.4890 1.01%
2011-03-24 0 3.970 3.910 3.970 3.910 4.010 1,041,000 4,140,860 3.9778 2.484 2.446 2.484 2.446 2.509 1,663,927 2.4886 0.00%
2011-03-23 0 3.970 3.970 3.980 3.930 4.010 2,207,000 8,783,328 3.9798 2.484 2.484 2.490 2.459 2.509 3,527,654 2.4898 0.51%
2011-03-22 0 3.950 3.940 3.950 3.920 3.950 2,768,000 10,863,733 3.9248 2.471 2.465 2.471 2.452 2.471 4,424,352 2.4554 0.51%
2011-03-21 0 3.930 3.910 3.930 3.890 3.930 1,311,000 5,130,180 3.9132 2.459 2.446 2.459 2.434 2.459 2,095,493 2.4482 1.03%
2011-03-18 0 3.890 3.860 3.870 3.850 3.900 1,713,000 6,645,375 3.8794 2.434 2.415 2.421 2.409 2.440 2,738,047 2.4270 0.52%
2011-03-17 0 3.870 3.860 3.870 3.850 3.910 1,608,000 6,231,594 3.8754 2.421 2.415 2.421 2.409 2.446 2,570,216 2.4245 -0.51%
2011-03-16 0 3.890 3.880 3.890 3.860 3.920 1,536,010 5,972,825 3.8885 2.434 2.427 2.434 2.415 2.452 2,455,148 2.4328 1.30%
2011-03-15 0 3.840 3.830 3.860 3.830 3.930 871,779 3,367,297 3.8626 2.402 2.396 2.415 2.396 2.459 1,393,446 2.4165 -2.04%
2011-03-14 0 3.920 3.870 3.930 3.860 3.930 314,591 1,229,074 3.9069 2.452 2.421 2.459 2.415 2.459 502,840 2.4443 0.00%
2011-03-11 0 3.920 3.920 3.930 3.920 3.950 1,565,600 6,163,000 3.9365 2.452 2.452 2.459 2.452 2.471 2,502,444 2.4628 -1.26%
2011-03-10 0 3.970 3.960 3.970 3.950 3.990 656,000 2,603,830 3.9693 2.484 2.477 2.484 2.471 2.496 1,048,546 2.4833 0.00%
2011-03-09 0 3.970 3.960 3.970 3.950 3.990 1,630,000 6,468,370 3.9683 2.484 2.477 2.484 2.471 2.496 2,605,381 2.4827 0.51%
2011-03-08 0 3.950 3.950 3.970 3.910 3.950 1,536,417 6,062,122 3.9456 2.471 2.471 2.484 2.446 2.471 2,455,798 2.4685 0.00%
2011-03-07 0 3.950 3.940 3.970 3.930 4.000 148,000 585,230 3.9543 2.471 2.465 2.484 2.459 2.503 236,562 2.4739 -0.75%
2011-03-04 0 3.980 3.970 3.980 3.880 3.990 1,530,460 6,069,964 3.9661 2.490 2.484 2.490 2.427 2.496 2,446,277 2.4813 3.65%
2011-03-03 0 3.840 3.840 3.880 3.830 3.910 3,446,000 13,404,325 3.8898 2.402 2.402 2.427 2.396 2.446 5,508,063 2.4336 -1.54%
2011-03-02 0 3.900 3.880 3.900 3.860 3.950 221,000 863,400 3.9068 2.440 2.427 2.440 2.415 2.471 353,245 2.4442 -0.76%
2011-03-01 0 3.930 3.930 3.940 3.930 3.960 791,000 3,110,610 3.9325 2.459 2.459 2.465 2.459 2.477 1,264,329 2.4603 -0.51%
2011-02-28 0 3.950 3.900 3.950 3.880 3.950 1,017,000 3,962,350 3.8961 2.471 2.440 2.471 2.427 2.471 1,625,566 2.4375 2.86%
2011-02-25 0 3.840 3.840 3.880 3.820 3.900 416,000 1,610,900 3.8724 2.402 2.402 2.427 2.390 2.440 664,932 2.4227 1.05%
2011-02-24 0 3.800 3.800 3.820 3.800 3.870 102,000 391,950 3.8426 2.377 2.377 2.390 2.377 2.421 163,036 2.4041 -1.55%
2011-02-23 0 3.860 3.860 3.870 3.850 3.900 479,000 1,854,770 3.8722 2.415 2.415 2.421 2.409 2.440 765,630 2.4225 -1.03%
2011-02-22 0 3.900 3.880 3.900 3.860 3.960 1,770,000 6,948,158 3.9255 2.440 2.427 2.440 2.415 2.477 2,829,156 2.4559 -0.51%
2011-02-21 0 3.920 3.920 3.950 3.920 4.050 1,724,000 6,693,849 3.8827 2.452 2.452 2.471 2.452 2.534 2,755,630 2.4292 1.29%
2011-02-18 0 3.870 3.860 3.870 3.850 3.950 2,038,000 7,908,360 3.8805 2.421 2.415 2.421 2.409 2.471 3,257,525 2.4277 -2.27%
2011-02-17 0 3.960 3.960 3.980 3.940 3.990 222,000 880,930 3.9682 2.477 2.477 2.490 2.465 2.496 354,843 2.4826 -0.75%
2011-02-16 0 3.990 3.960 3.990 3.950 4.000 225,000 894,800 3.9769 2.496 2.477 2.496 2.471 2.503 359,638 2.4881 1.27%
2011-02-15 0 3.940 3.940 3.960 3.930 4.050 293,000 1,162,110 3.9662 2.465 2.465 2.477 2.459 2.534 468,329 2.4814 -1.99%
2011-02-14 0 4.020 4.000 4.030 3.860 4.030 2,634,000 10,455,270 3.9694 2.515 2.503 2.521 2.415 2.521 4,210,167 2.4833 4.15%
2011-02-11 0 3.860 3.860 3.890 3.800 3.900 3,206,729 12,490,588 3.8951 2.415 2.415 2.434 2.377 2.440 5,125,613 2.4369 -1.28%
2011-02-10 0 3.910 3.910 3.940 3.910 3.960 1,434,000 5,637,145 3.9311 2.446 2.446 2.465 2.446 2.477 2,292,096 2.4594 -0.51%
2011-02-09 0 3.930 3.930 3.950 3.910 4.000 563,000 2,220,825 3.9446 2.459 2.459 2.471 2.446 2.503 899,895 2.4679 -2.24%
2011-02-08 0 4.020 4.000 4.020 3.980 4.060 1,032,380 4,150,032 4.0199 2.515 2.503 2.515 2.490 2.540 1,650,149 2.5149 0.00%
2011-02-07 0 4.020 4.010 4.020 3.970 4.030 6,171,000 24,765,020 4.0131 2.515 2.509 2.515 2.484 2.521 9,863,684 2.5107 1.26%
2011-02-02 0 3.970 3.960 4.000 3.940 4.000 1,791,000 7,105,260 3.9672 2.484 2.477 2.503 2.465 2.503 2,862,722 2.4820 0.76%
2011-02-01 0 3.940 3.940 3.950 3.940 4.000 702,000 2,779,810 3.9598 2.465 2.465 2.471 2.465 2.503 1,122,072 2.4774 -1.25%
2011-01-31 0 3.990 3.960 4.000 3.960 4.000 1,624,000 6,466,348 3.9817 2.496 2.477 2.503 2.477 2.503 2,595,790 2.4911 -0.25%
2011-01-28 0 4.000 3.990 4.000 3.930 4.030 1,668,700 6,642,008 3.9803 2.503 2.496 2.503 2.459 2.521 2,667,239 2.4902 0.50%
2011-01-27 0 3.980 3.950 3.980 3.940 4.000 3,067,000 12,202,106 3.9785 2.490 2.471 2.490 2.465 2.503 4,902,272 2.4891 -0.75%
2011-01-26 0 4.010 4.000 4.020 4.000 4.030 2,708,000 10,890,266 4.0215 2.509 2.503 2.515 2.503 2.521 4,328,448 2.5160 -0.50%
2011-01-25 0 4.030 4.030 4.040 3.990 4.040 3,029,520 12,122,511 4.0015 2.521 2.521 2.528 2.496 2.528 4,842,364 2.5034 1.00%
2011-01-24 0 3.990 3.990 4.000 3.850 4.020 1,420,000 5,633,890 3.9675 2.496 2.496 2.503 2.409 2.515 2,269,718 2.4822 -0.75%
2011-01-21 0 4.020 4.020 4.040 4.010 4.080 2,383,000 9,623,500 4.0384 2.515 2.515 2.528 2.509 2.553 3,808,971 2.5265 -0.99%
2011-01-20 0 4.060 4.060 4.070 4.030 4.090 1,096,700 4,455,945 4.0630 2.540 2.540 2.546 2.521 2.559 1,752,958 2.5420 -1.46%
2011-01-19 0 4.120 4.120 4.130 4.090 4.170 1,266,100 5,201,634 4.1084 2.578 2.578 2.584 2.559 2.609 2,023,725 2.5703 0.73%
2011-01-18 0 4.090 4.090 4.100 4.060 4.110 2,105,000 8,608,140 4.0894 2.559 2.559 2.565 2.540 2.571 3,364,617 2.5584 0.99%
2011-01-17 0 4.050 4.050 4.060 4.000 4.070 1,677,000 6,792,470 4.0504 2.534 2.534 2.540 2.503 2.546 2,680,505 2.5340 0.75%
2011-01-14 0 4.020 4.020 4.040 3.980 4.050 1,401,779 5,636,368 4.0209 2.515 2.515 2.528 2.490 2.534 2,240,594 2.5156 -0.99%
2011-01-13 0 4.060 4.040 4.060 4.020 4.100 1,229,000 4,989,330 4.0597 2.540 2.528 2.540 2.515 2.565 1,964,425 2.5398 0.25%
2011-01-12 0 4.050 4.050 4.060 3.950 4.080 2,102,706 8,493,984 4.0395 2.534 2.534 2.540 2.471 2.553 3,360,951 2.5273 1.00%
2011-01-11 0 4.010 4.010 4.020 3.910 4.030 1,557,000 6,192,480 3.9772 2.509 2.509 2.515 2.446 2.521 2,488,698 2.4882 1.52%
2011-01-10 0 3.950 3.940 3.950 3.900 3.950 1,054,400 4,148,822 3.9348 2.471 2.465 2.471 2.440 2.471 1,685,346 2.4617 1.80%
2011-01-07 0 3.880 3.870 3.890 3.820 3.890 733,672 2,838,294 3.8686 2.427 2.421 2.434 2.390 2.434 1,172,696 2.4203 0.00%
2011-01-06 0 3.880 3.870 3.880 3.830 3.890 1,108,000 4,270,340 3.8541 2.427 2.421 2.427 2.396 2.434 1,771,020 2.4112 1.57%
2011-01-05 0 3.820 3.820 3.830 3.800 3.830 247,000 943,360 3.8193 2.390 2.390 2.396 2.377 2.396 394,803 2.3894 0.53%
2011-01-04 0 3.800 3.800 3.810 3.780 3.820 1,219,000 4,647,900 3.8129 2.377 2.377 2.384 2.365 2.390 1,948,441 2.3854 0.53%
2011-01-03 0 3.780 3.750 3.780 3.720 3.780 1,728,000 6,459,720 3.7383 2.365 2.346 2.365 2.327 2.365 2,762,023 2.3388 1.34%
2010-12-31 0 3.730 3.700 3.730 3.720 3.760 172,000 642,080 3.7330 2.334 2.315 2.334 2.327 2.352 274,924 2.3355 -0.27%
2010-12-30 0 3.740 3.740 3.750 3.700 3.760 2,348,000 8,802,690 3.7490 2.340 2.340 2.346 2.315 2.352 3,753,027 2.3455 1.63%
2010-12-29 0 3.680 3.680 3.700 3.650 3.700 203,000 746,260 3.6762 2.302 2.302 2.315 2.284 2.315 324,474 2.2999 0.27%
2010-12-28 0 3.670 3.670 3.680 3.620 3.710 414,000 1,515,330 3.6602 2.296 2.296 2.302 2.265 2.321 661,735 2.2899 1.38%
2010-12-24 0 3.620 3.620 3.640 3.590 3.640 86,000 310,920 3.6153 2.265 2.265 2.277 2.246 2.277 137,462 2.2619 0.84%
2010-12-23 0 3.590 3.590 3.610 3.590 3.650 346,500 1,256,129 3.6252 2.246 2.246 2.259 2.246 2.284 553,843 2.2680 -1.64%
2010-12-22 0 3.650 3.640 3.650 3.620 3.660 322,000 1,173,910 3.6457 2.284 2.277 2.284 2.265 2.290 514,683 2.2808 0.00%
2010-12-21 0 3.650 3.630 3.650 3.610 3.680 846,200 3,074,354 3.6331 2.284 2.271 2.284 2.259 2.302 1,352,560 2.2730 0.55%
2010-12-20 0 3.630 3.610 3.630 3.600 3.690 575,900 2,102,338 3.6505 2.271 2.259 2.271 2.252 2.309 920,515 2.2839 -1.09%
2010-12-17 0 3.670 3.670 3.680 3.660 3.690 1,213,000 4,457,480 3.6748 2.296 2.296 2.302 2.290 2.309 1,938,851 2.2990 -0.54%
2010-12-16 0 3.690 3.670 3.710 3.670 3.750 1,157,400 4,285,710 3.7029 2.309 2.296 2.321 2.296 2.346 1,849,980 2.3166 -1.60%
2010-12-15 0 3.750 3.730 3.770 3.740 3.770 439,000 1,647,570 3.7530 2.346 2.334 2.359 2.340 2.359 701,695 2.3480 -0.53%
2010-12-14 0 3.770 3.740 3.770 3.730 3.800 645,000 2,433,620 3.7731 2.359 2.340 2.359 2.334 2.377 1,030,964 2.3605 -0.79%
2010-12-13 0 3.800 3.800 3.810 3.780 3.850 5,793,000 21,997,970 3.7973 2.377 2.377 2.384 2.365 2.409 9,259,491 2.3757 -0.78%
2010-12-10 0 3.830 3.830 3.860 3.800 3.860 502,530 1,924,565 3.8298 2.396 2.396 2.415 2.377 2.415 803,240 2.3960 -0.26%
2010-12-09 0 3.840 3.830 3.850 3.770 3.870 1,631,100 6,214,106 3.8098 2.402 2.396 2.409 2.359 2.421 2,607,139 2.3835 -0.26%
2010-12-08 0 3.850 3.840 3.850 3.840 3.900 565,000 2,182,190 3.8623 2.409 2.402 2.409 2.402 2.440 903,092 2.4164 -1.53%
2010-12-07 0 3.910 3.910 3.920 3.900 3.930 3,544,000 13,885,420 3.9180 2.446 2.446 2.452 2.440 2.459 5,664,705 2.4512 -0.51%
2010-12-06 0 3.930 3.930 3.940 3.850 3.950 6,675,307 26,102,643 3.9103 2.459 2.459 2.465 2.409 2.471 10,669,765 2.4464 2.08%
2010-12-03 0 3.850 3.850 3.860 3.800 3.880 5,796,000 22,356,715 3.8573 2.409 2.409 2.415 2.377 2.427 9,264,286 2.4132 1.05%
2010-12-02 0 3.810 3.800 3.810 3.780 3.850 10,416,900 39,702,238 3.8113 2.384 2.377 2.384 2.365 2.409 16,650,301 2.3845 0.26%
2010-12-01 0 3.800 3.780 3.800 3.750 3.810 359,000 1,353,850 3.7712 2.377 2.365 2.377 2.346 2.384 573,823 2.3594 0.26%
2010-11-30 0 3.790 3.780 3.790 3.750 3.820 1,979,675 7,519,059 3.7981 2.371 2.365 2.371 2.346 2.390 3,164,299 2.3762 -0.79%
2010-11-29 0 3.820 3.810 3.820 3.750 3.860 2,248,000 8,605,743 3.8282 2.390 2.384 2.390 2.346 2.415 3,593,188 2.3950 1.87%
2010-11-26 0 3.750 3.750 3.760 3.750 3.800 5,399,000 20,249,650 3.7506 2.346 2.346 2.352 2.346 2.377 8,629,724 2.3465 -0.27%
2010-11-25 0 3.760 3.740 3.750 3.690 3.790 871,000 3,240,490 3.7204 2.352 2.340 2.346 2.309 2.371 1,392,200 2.3276 1.08%
2010-11-24 0 3.720 3.720 3.740 3.710 3.790 675,700 2,521,053 3.7310 2.327 2.327 2.340 2.321 2.371 1,080,034 2.3342 -0.27%
2010-11-23 0 3.730 3.730 3.740 3.730 3.790 705,200 2,644,523 3.7500 2.334 2.334 2.340 2.334 2.371 1,127,187 2.3461 -0.80%
2010-11-22 0 3.760 3.780 3.790 3.710 3.820 6,586,000 24,706,710 3.7514 2.352 2.365 2.371 2.321 2.390 10,527,017 2.3470 1.35%
2010-11-19 0 3.710 3.700 3.710 3.670 3.790 1,839,000 6,831,755 3.7149 2.321 2.315 2.321 2.296 2.371 2,939,445 2.3242 -1.07%
2010-11-18 0 3.750 3.740 3.750 3.680 3.770 7,111,000 26,612,375 3.7424 2.346 2.340 2.346 2.302 2.359 11,366,173 2.3414 3.02%
2010-11-17 0 3.640 3.640 3.680 3.640 3.820 611,962 2,291,395 3.7443 2.277 2.277 2.302 2.277 2.390 978,156 2.3426 -3.70%
2010-11-16 0 3.780 3.790 3.800 3.750 3.860 3,229,700 12,254,854 3.7944 2.365 2.371 2.377 2.346 2.415 5,162,330 2.3739 -0.26%
2010-11-15 0 3.790 3.780 3.800 3.660 3.950 6,511,000 24,851,430 3.8168 2.371 2.365 2.377 2.290 2.471 10,407,137 2.3879 4.41%
2010-11-12 1 3.630 3.610 3.630 3.600 3.680 434,500 1,579,345 3.6349 2.271 2.259 2.271 2.252 2.302 694,502 2.2741 0.00%
2010-11-11 0 3.630 3.620 3.630 3.600 3.650 504,800 1,825,438 3.6162 2.271 2.265 2.271 2.252 2.284 806,869 2.2624 0.55%
2010-11-10 0 3.610 3.590 3.610 3.590 3.650 379,000 1,367,610 3.6085 2.259 2.246 2.259 2.246 2.284 605,791 2.2576 0.00%
2010-11-09 0 3.610 3.600 3.610 3.600 3.670 616,000 2,231,300 3.6222 2.259 2.252 2.259 2.252 2.296 984,610 2.2662 -1.37%
2010-11-08 0 3.660 3.640 3.650 3.580 3.670 2,252,000 8,179,390 3.6321 2.290 2.277 2.284 2.240 2.296 3,599,581 2.2723 2.52%
2010-11-05 0 3.570 3.570 3.580 3.560 3.700 1,443,000 5,243,010 3.6334 2.233 2.233 2.240 2.227 2.315 2,306,481 2.2732 -1.65%
2010-11-04 0 3.630 3.620 3.630 3.600 3.680 4,196,000 15,258,580 3.6365 2.271 2.265 2.271 2.252 2.302 6,706,857 2.2751 1.68%
2010-11-03 0 3.570 3.520 3.570 3.500 3.590 2,416,000 8,580,840 3.5517 2.233 2.202 2.233 2.190 2.246 3,861,718 2.2220 0.28%
2010-11-02 0 3.560 3.540 3.560 3.490 3.580 1,464,559 5,189,131 3.5431 2.227 2.215 2.227 2.183 2.240 2,340,941 2.2167 0.85%
2010-11-01 0 3.530 3.530 3.550 3.530 3.550 392,000 1,388,940 3.5432 2.208 2.208 2.221 2.208 2.221 626,570 2.2167 -0.56%
2010-10-29 0 3.550 3.530 3.560 3.520 3.600 1,671,000 5,948,910 3.5601 2.221 2.208 2.227 2.202 2.252 2,670,915 2.2273 0.28%
2010-10-28 0 3.540 3.540 3.560 3.510 3.560 1,953,196 6,877,856 3.5213 2.215 2.215 2.227 2.196 2.227 3,121,975 2.2030 0.57%
2010-10-27 0 3.520 3.510 3.520 3.520 3.560 163,000 575,660 3.5317 2.202 2.196 2.202 2.202 2.227 260,538 2.2095 0.00%
2010-10-26 0 3.520 3.520 3.580 3.520 3.590 3,751,586 13,330,148 3.5532 2.202 2.202 2.240 2.202 2.246 5,996,509 2.2230 -0.56%
2010-10-25 0 3.540 3.540 3.550 3.530 3.630 1,525,000 5,419,210 3.5536 2.215 2.215 2.221 2.208 2.271 2,437,549 2.2232 -1.67%
2010-10-22 0 3.600 3.560 3.600 3.560 3.640 684,000 2,462,100 3.5996 2.252 2.227 2.252 2.227 2.277 1,093,301 2.2520 0.00%
2010-10-21 0 3.600 3.550 3.600 3.580 3.640 866,100 3,119,724 3.6020 2.252 2.221 2.252 2.240 2.277 1,384,368 2.2535 0.56%
2010-10-20 0 3.580 3.550 3.590 3.500 3.580 229,350 812,518 3.5427 2.240 2.221 2.246 2.190 2.240 366,591 2.2164 0.28%
2010-10-19 0 3.570 3.570 3.580 3.550 3.590 733,000 2,622,990 3.5784 2.233 2.233 2.240 2.221 2.246 1,171,622 2.2388 0.00%
2010-10-18 0 3.570 3.550 3.570 3.530 3.600 837,600 2,976,917 3.5541 2.233 2.221 2.233 2.208 2.252 1,338,814 2.2235 0.56%
2010-10-15 0 3.550 3.540 3.550 3.530 3.590 872,704 3,109,887 3.5635 2.221 2.215 2.221 2.208 2.246 1,394,924 2.2294 -1.11%
2010-10-14 0 3.590 3.580 3.590 3.570 3.600 402,400 1,444,836 3.5905 2.246 2.240 2.246 2.233 2.252 643,193 2.2463 0.84%
2010-10-13 0 3.560 3.540 3.560 3.540 3.630 604,000 2,150,400 3.5603 2.227 2.215 2.227 2.215 2.271 965,429 2.2274 0.28%
2010-10-12 0 3.550 3.530 3.550 3.500 3.570 726,000 2,566,350 3.5349 2.221 2.208 2.221 2.190 2.233 1,160,433 2.2115 0.28%
2010-10-11 0 3.540 3.520 3.530 3.500 3.580 592,000 2,095,444 3.5396 2.215 2.202 2.208 2.190 2.240 946,249 2.2145 -0.84%
2010-10-08 0 3.570 3.550 3.570 3.550 3.620 401,000 1,439,550 3.5899 2.233 2.221 2.233 2.221 2.265 640,956 2.2459 0.56%
2010-10-07 0 3.550 3.540 3.550 3.550 3.610 1,204,300 4,317,303 3.5849 2.221 2.215 2.221 2.221 2.259 1,924,945 2.2428 -0.56%
2010-10-06 0 3.570 3.560 3.570 3.560 3.650 225,000 808,720 3.5943 2.233 2.227 2.233 2.227 2.284 359,638 2.2487 -1.65%
2010-10-05 0 3.630 3.570 3.640 3.560 3.650 1,501,000 5,413,452 3.6066 2.271 2.233 2.277 2.227 2.284 2,399,188 2.2564 1.97%
2010-10-04 0 3.560 3.520 3.560 3.480 3.650 1,542,800 5,469,522 3.5452 2.227 2.202 2.227 2.177 2.284 2,466,001 2.2180 -0.84%
2010-09-30 0 3.590 3.550 3.600 3.520 3.620 645,466 2,325,486 3.6028 2.246 2.221 2.252 2.202 2.265 1,031,708 2.2540 -0.55%
2010-09-29 0 3.610 3.590 3.620 3.600 3.650 539,000 1,959,150 3.6348 2.259 2.246 2.265 2.252 2.284 861,534 2.2740 -0.82%
2010-09-28 0 3.640 3.600 3.650 3.580 3.690 222,700 808,511 3.6305 2.277 2.252 2.284 2.240 2.309 355,962 2.2713 -0.27%
2010-09-27 0 3.650 3.630 3.650 3.640 3.700 726,500 2,663,425 3.6661 2.284 2.271 2.284 2.277 2.315 1,161,233 2.2936 0.27%
2010-09-24 0 3.640 3.610 3.660 3.570 3.700 764,240 2,773,190 3.6287 2.277 2.259 2.290 2.233 2.315 1,221,556 2.2702 0.28%
2010-09-22 0 3.630 3.630 3.640 3.630 3.700 369,000 1,350,480 3.6598 2.271 2.271 2.277 2.271 2.315 589,807 2.2897 -1.09%
2010-09-21 0 3.670 3.620 3.670 3.620 3.750 324,000 1,191,580 3.6777 2.296 2.265 2.296 2.265 2.346 517,879 2.3009 -0.54%
2010-09-20 0 3.690 3.680 3.690 3.600 3.700 713,000 2,602,970 3.6507 2.309 2.302 2.309 2.252 2.315 1,139,654 2.2840 1.65%
2010-09-17 0 3.630 3.630 3.650 3.540 3.650 1,045,000 3,769,680 3.6073 2.271 2.271 2.284 2.215 2.284 1,670,321 2.2569 2.54%
2010-09-16 0 3.540 3.540 3.590 3.530 3.640 489,000 1,762,980 3.6053 2.215 2.215 2.246 2.208 2.277 781,614 2.2556 -0.56%
2010-09-15 0 3.560 3.550 3.570 3.520 3.630 593,635 2,119,034 3.5696 2.227 2.221 2.233 2.202 2.271 948,862 2.2332 -0.28%
2010-09-14 0 3.570 3.560 3.570 3.530 3.650 1,819,000 6,493,924 3.5701 2.233 2.227 2.233 2.208 2.284 2,907,477 2.2335 1.13%
2010-09-13 0 3.530 3.520 3.540 3.520 3.660 931,985 3,316,762 3.5588 2.208 2.202 2.215 2.202 2.290 1,489,678 2.2265 -3.02%
2010-09-10 0 3.640 3.610 3.640 3.590 3.650 804,600 2,912,410 3.6197 2.277 2.259 2.277 2.246 2.284 1,286,067 2.2646 0.55%
2010-09-09 0 3.620 3.610 3.620 3.570 3.670 1,787,836 6,418,889 3.5903 2.265 2.259 2.265 2.233 2.296 2,857,665 2.2462 1.69%
2010-09-08 0 3.560 3.570 3.590 3.500 3.610 1,074,000 3,828,058 3.5643 2.227 2.233 2.246 2.190 2.259 1,716,674 2.2299 0.56%
2010-09-07 0 3.540 3.540 3.550 3.480 3.600 1,401,643 4,968,153 3.5445 2.215 2.215 2.221 2.177 2.252 2,240,376 2.2176 -1.94%
2010-09-06 0 3.610 3.590 3.620 3.420 3.680 4,430,000 15,803,016 3.5673 2.259 2.246 2.265 2.140 2.302 7,080,881 2.2318 6.80%
2010-09-03 0 3.380 3.380 3.420 3.380 3.440 1,228,000 4,194,220 3.4155 2.115 2.115 2.140 2.115 2.152 1,962,827 2.1368 0.00%
2010-09-02 0 3.380 3.370 3.380 3.340 3.380 2,326,000 7,797,228 3.3522 2.115 2.108 2.115 2.090 2.115 3,717,862 2.0972 0.90%
2010-09-01 0 3.350 3.350 3.360 3.320 3.360 815,000 2,722,510 3.3405 2.096 2.096 2.102 2.077 2.102 1,302,690 2.0899 0.60%
2010-08-31 0 3.330 3.320 3.340 3.290 3.360 855,000 2,846,120 3.3288 2.083 2.077 2.090 2.058 2.102 1,366,626 2.0826 -1.48%
2010-08-30 0 3.380 3.370 3.390 3.330 3.410 1,446,218 4,879,983 3.3743 2.115 2.108 2.121 2.083 2.133 2,311,625 2.1111 -0.29%
2010-08-27 0 3.390 3.350 3.390 3.260 3.410 1,807,000 6,038,540 3.3417 2.121 2.096 2.121 2.040 2.133 2,888,296 2.0907 0.30%
2010-08-26 0 3.380 3.380 3.400 3.210 3.420 2,882,800 9,507,637 3.2981 2.115 2.115 2.127 2.008 2.140 4,607,848 2.0634 4.97%
2010-08-25 0 3.220 3.220 3.230 3.150 3.230 1,521,000 4,856,270 3.1928 2.015 2.015 2.021 1.971 2.021 2,431,156 1.9975 1.90%
2010-08-24 0 3.160 3.160 3.170 3.050 3.180 690,200 2,171,230 3.1458 1.977 1.977 1.983 1.908 1.989 1,103,211 1.9681 2.27%
2010-08-23 0 3.090 3.080 3.130 3.070 3.150 521,000 1,622,530 3.1143 1.933 1.927 1.958 1.921 1.971 832,763 1.9484 -1.59%
2010-08-20 0 3.140 3.140 3.150 3.120 3.190 634,000 1,989,598 3.1382 1.964 1.964 1.971 1.952 1.996 1,013,381 1.9633 1.29%
2010-08-19 0 3.100 3.100 3.120 3.090 3.130 221,000 687,620 3.1114 1.939 1.939 1.952 1.933 1.958 353,245 1.9466 0.65%
2010-08-18 0 3.080 3.080 3.110 3.080 3.130 418,000 1,300,202 3.1105 1.927 1.927 1.946 1.927 1.958 668,128 1.9460 -1.28%
2010-08-17 0 3.120 3.110 3.130 3.100 3.120 302,000 939,560 3.1111 1.952 1.946 1.958 1.939 1.952 482,715 1.9464 1.30%
2010-08-16 0 3.080 3.080 3.130 3.080 3.120 317,000 982,280 3.0987 1.927 1.927 1.958 1.927 1.952 506,691 1.9386 -0.65%
2010-08-13 0 3.100 3.080 3.110 3.050 3.110 392,000 1,196,210 3.0516 1.939 1.927 1.946 1.908 1.946 626,570 1.9091 2.31%
2010-08-12 0 3.030 3.030 3.130 3.000 3.040 1,876,000 5,676,901 3.0261 1.896 1.896 1.958 1.877 1.902 2,998,585 1.8932 0.00%
2010-08-11 0 3.030 3.030 3.050 3.020 3.060 2,344,000 7,107,110 3.0320 1.896 1.896 1.908 1.889 1.914 3,746,633 1.8969 -0.66%
2010-08-10 0 3.050 3.020 3.050 3.030 3.070 3,186,000 9,692,350 3.0422 1.908 1.889 1.908 1.896 1.921 5,092,480 1.9033 -0.33%
2010-08-09 0 3.060 3.060 3.070 3.060 3.090 575,000 1,759,128 3.0594 1.914 1.914 1.921 1.914 1.933 919,076 1.9140 0.66%
2010-08-06 0 3.040 3.050 3.060 3.030 3.100 830,061 2,534,848 3.0538 1.902 1.908 1.914 1.896 1.939 1,326,764 1.9105 -1.94%
2010-08-05 0 3.100 3.100 3.120 3.090 3.120 304,000 943,720 3.1043 1.939 1.939 1.952 1.933 1.952 485,911 1.9422 -0.32%
2010-08-04 0 3.110 3.110 3.140 3.100 3.160 127,000 396,230 3.1199 1.946 1.946 1.964 1.939 1.977 202,996 1.9519 -1.58%
2010-08-03 0 3.160 3.160 3.170 3.100 3.170 550,000 1,729,487 3.1445 1.977 1.977 1.983 1.939 1.983 879,116 1.9673 0.64%
2010-08-02 0 3.140 3.120 3.140 3.100 3.200 197,112 614,696 3.1185 1.964 1.952 1.964 1.939 2.002 315,062 1.9510 2.61%
2010-07-30 0 3.060 3.060 3.090 3.050 3.100 437,000 1,341,640 3.0701 1.914 1.914 1.933 1.908 1.939 698,498 1.9208 -0.33%
2010-07-29 0 3.070 3.070 3.080 3.060 3.090 364,000 1,117,570 3.0702 1.921 1.921 1.927 1.914 1.933 581,815 1.9208 0.00%
2010-07-28 0 3.070 3.070 3.100 3.060 3.100 164,000 505,350 3.0814 1.921 1.921 1.939 1.914 1.939 262,136 1.9278 -0.65%
2010-07-27 0 3.090 3.090 3.100 3.090 3.110 284,000 879,360 3.0963 1.933 1.933 1.939 1.933 1.946 453,944 1.9372 0.00%
2010-07-26 0 3.090 3.090 3.100 3.090 3.150 358,000 1,118,250 3.1236 1.933 1.933 1.939 1.933 1.971 572,225 1.9542 -1.28%
2010-07-23 0 3.130 3.100 3.130 3.100 3.170 669,000 2,098,600 3.1369 1.958 1.939 1.958 1.939 1.983 1,069,325 1.9625 0.97%
2010-07-22 0 3.100 3.050 3.130 3.040 3.130 936,000 2,895,620 3.0936 1.939 1.908 1.958 1.902 1.958 1,496,096 1.9355 1.31%
2010-07-21 0 3.060 3.050 3.060 3.050 3.070 992,000 3,034,600 3.0591 1.914 1.908 1.914 1.908 1.921 1,585,606 1.9138 0.00%
2010-07-20 0 3.060 3.060 3.070 3.050 3.080 387,000 1,186,440 3.0657 1.914 1.914 1.921 1.908 1.927 618,578 1.9180 0.33%
2010-07-19 0 3.050 3.050 3.060 3.030 3.080 207,000 629,170 3.0395 1.908 1.908 1.914 1.896 1.927 330,867 1.9016 -0.33%
2010-07-16 0 3.060 3.060 3.070 3.030 3.070 315,000 962,000 3.0540 1.914 1.914 1.921 1.896 1.921 503,494 1.9106 1.32%
2010-07-15 0 3.020 3.020 3.040 3.010 3.040 307,000 927,970 3.0227 1.889 1.889 1.902 1.883 1.902 490,707 1.8911 -0.33%
2010-07-14 0 3.030 3.020 3.040 3.020 3.060 466,000 1,415,670 3.0379 1.896 1.889 1.902 1.889 1.914 744,851 1.9006 0.00%
2010-07-13 0 3.030 3.030 3.050 3.030 3.050 334,000 1,017,270 3.0457 1.896 1.896 1.908 1.896 1.908 533,863 1.9055 -0.66%
2010-07-12 0 3.050 3.050 3.070 3.050 3.070 805,000 2,463,300 3.0600 1.908 1.908 1.921 1.908 1.921 1,286,706 1.9144 0.33%
2010-07-09 0 3.040 3.040 3.050 3.020 3.080 843,000 2,566,826 3.0449 1.902 1.902 1.908 1.889 1.927 1,347,445 1.9050 -0.33%
2010-07-08 0 3.050 3.040 3.080 3.000 3.080 1,373,115 4,151,736 3.0236 1.908 1.902 1.927 1.877 1.927 2,194,778 1.8916 1.67%
2010-07-07 0 3.000 2.980 3.000 2.970 3.000 829,000 2,460,880 2.9685 1.877 1.864 1.877 1.858 1.877 1,325,068 1.8572 0.33%
2010-07-06 0 2.990 2.980 3.000 2.910 2.990 1,037,000 3,072,044 2.9624 1.871 1.864 1.877 1.821 1.871 1,657,534 1.8534 1.01%
2010-07-05 0 2.960 2.960 2.970 2.910 2.970 380,000 1,122,520 2.9540 1.852 1.852 1.858 1.821 1.858 607,389 1.8481 0.00%
2010-07-02 0 2.960 2.960 2.970 2.940 2.990 2,037,184 6,054,516 2.9720 1.852 1.852 1.858 1.839 1.871 3,256,221 1.8594 0.00%
2010-06-30 0 2.960 2.960 2.980 2.910 2.970 1,477,000 4,377,825 2.9640 1.852 1.852 1.864 1.821 1.858 2,360,827 1.8544 -0.34%
2010-06-29 0 2.970 2.970 2.990 2.960 3.000 2,428,000 7,208,350 2.9688 1.858 1.858 1.871 1.852 1.877 3,880,898 1.8574 -0.67%
2010-06-28 0 2.990 2.950 2.990 2.950 3.000 1,994,000 5,912,950 2.9654 1.871 1.846 1.871 1.846 1.877 3,187,196 1.8552 1.36%
2010-06-25 0 2.950 2.950 2.960 2.940 3.030 1,851,000 5,533,478 2.9895 1.846 1.846 1.852 1.839 1.896 2,958,626 1.8703 -2.64%
2010-06-24 0 3.030 3.020 3.030 2.980 3.030 447,556 1,347,642 3.0111 1.896 1.889 1.896 1.864 1.896 715,370 1.8838 2.02%
2010-06-23 0 2.970 2.960 2.990 2.930 3.080 4,798,000 14,419,211 3.0053 1.858 1.852 1.871 1.833 1.927 7,669,090 1.8802 -3.57%
2010-06-22 0 3.080 3.060 3.090 3.010 3.100 530,000 1,623,960 3.0641 1.927 1.914 1.933 1.883 1.939 847,148 1.9170 0.65%
2010-06-21 0 3.060 3.060 3.070 3.050 3.120 2,810,706 8,666,514 3.0834 1.914 1.914 1.921 1.908 1.952 4,492,613 1.9291 -0.33%
2010-06-18 0 3.070 3.060 3.070 3.050 3.110 1,520,000 4,678,890 3.0782 1.921 1.914 1.921 1.908 1.946 2,429,557 1.9258 1.32%
2010-06-17 0 3.030 3.000 3.040 3.000 3.070 1,653,200 5,008,442 3.0295 1.896 1.877 1.902 1.877 1.921 2,642,463 1.8954 0.66%
2010-06-15 0 3.010 3.010 3.030 3.000 3.050 513,112 1,544,789 3.0106 1.883 1.883 1.896 1.877 1.908 820,155 1.8835 0.00%
2010-06-14 0 3.010 3.000 3.010 2.990 3.040 968,000 2,910,170 3.0064 1.883 1.877 1.883 1.871 1.902 1,547,245 1.8809 0.33%
2010-06-11 0 3.000 2.990 3.040 2.980 3.090 1,323,000 3,982,560 3.0102 1.877 1.871 1.902 1.864 1.933 2,114,674 1.8833 0.67%
2010-06-10 0 2.980 2.960 2.980 2.950 3.000 164,000 490,090 2.9884 1.864 1.852 1.864 1.846 1.877 262,136 1.8696 0.68%
2010-06-09 0 2.960 2.930 2.950 2.910 2.970 254,000 744,600 2.9315 1.852 1.833 1.846 1.821 1.858 405,992 1.8340 0.34%
2010-06-08 0 2.950 2.920 2.960 2.880 3.080 1,195,000 3,513,190 2.9399 1.846 1.827 1.852 1.802 1.927 1,910,080 1.8393 -2.64%
2010-06-07 0 3.030 3.030 3.060 3.020 3.100 2,168,107 6,780,698 3.1275 1.896 1.896 1.914 1.889 1.939 3,465,487 1.9566 -3.50%
2010-06-04 0 3.140 3.140 3.180 3.130 3.180 1,284,000 4,085,764 3.1821 1.964 1.964 1.989 1.958 1.989 2,052,337 1.9908 -0.95%
2010-06-03 0 3.170 3.170 3.200 3.170 3.240 348,000 1,105,484 3.1767 1.983 1.983 2.002 1.983 2.027 556,241 1.9874 0.00%
2010-06-02 0 3.170 3.160 3.190 3.110 3.240 1,154,000 3,664,760 3.1757 1.983 1.977 1.996 1.946 2.027 1,844,546 1.9868 -0.31%
2010-06-01 0 3.180 3.170 3.200 3.170 3.240 984,000 3,153,520 3.2048 1.989 1.983 2.002 1.983 2.027 1,572,819 2.0050 0.32%
2010-05-31 0 3.170 3.180 3.200 3.170 3.200 341,000 1,086,930 3.1875 1.983 1.989 2.002 1.983 2.002 545,052 1.9942 -2.16%
2010-05-28 0 3.240 3.220 3.240 3.210 3.290 746,000 2,413,230 3.2349 2.027 2.015 2.027 2.008 2.058 1,192,401 2.0238 -0.31%
2010-05-27 0 3.250 3.250 3.280 3.140 3.280 540,000 1,727,650 3.1994 2.033 2.033 2.052 1.964 2.052 863,132 2.0016 2.85%
2010-05-26 0 3.160 3.150 3.200 3.150 3.250 445,000 1,411,700 3.1724 1.977 1.971 2.002 1.971 2.033 711,285 1.9847 -0.94%
2010-05-25 0 3.190 3.180 3.200 3.150 3.290 1,160,000 3,677,220 3.1700 1.996 1.989 2.002 1.971 2.058 1,854,136 1.9833 -3.33%
2010-05-24 0 3.300 3.260 3.300 3.140 3.300 2,506,700 8,169,046 3.2589 2.065 2.040 2.065 1.964 2.065 4,006,692 2.0389 4.43%
2010-05-20 0 3.160 3.140 3.160 3.060 3.240 1,019,000 3,201,780 3.1421 1.977 1.964 1.977 1.914 2.027 1,628,763 1.9658 -0.63%
2010-05-19 0 3.180 3.170 3.180 3.150 3.210 1,581,000 5,033,228 3.1836 1.989 1.983 1.989 1.971 2.008 2,527,059 1.9917 -1.85%
2010-05-18 0 3.240 3.210 3.240 3.190 3.250 286,000 916,900 3.2059 2.027 2.008 2.027 1.996 2.033 457,140 2.0057 1.57%
2010-05-17 0 3.190 3.170 3.220 3.110 3.300 1,972,000 6,295,460 3.1924 1.996 1.983 2.015 1.946 2.065 3,152,031 1.9973 -1.85%
2010-05-14 0 3.250 3.240 3.250 3.200 3.290 2,576,000 8,325,900 3.2321 2.033 2.027 2.033 2.002 2.058 4,117,461 2.0221 0.00%
2010-05-13 0 3.250 3.220 3.250 3.180 3.280 3,752,000 12,087,861 3.2217 2.033 2.015 2.033 1.989 2.052 5,997,171 2.0156 0.31%
2010-05-12 0 3.240 3.230 3.240 3.220 3.380 2,964,024 9,644,978 3.2540 2.027 2.021 2.027 2.015 2.115 4,737,675 2.0358 -1.22%
2010-05-11 0 3.280 3.240 3.280 3.210 3.390 2,033,000 6,653,480 3.2727 2.052 2.027 2.052 2.008 2.121 3,249,533 2.0475 -0.91%
2010-05-10 0 3.310 3.290 3.310 3.230 3.340 2,375,000 7,833,644 3.2984 2.071 2.058 2.071 2.021 2.090 3,796,184 2.0636 3.44%
2010-05-07 0 3.200 3.180 3.220 3.040 3.210 4,079,500 12,678,715 3.1079 2.002 1.989 2.015 1.902 2.008 6,520,645 1.9444 1.27%
2010-05-06 0 3.160 3.160 3.170 3.130 3.310 1,447,500 4,623,915 3.1944 1.977 1.977 1.983 1.958 2.071 2,313,674 1.9985 -1.86%
2010-05-05 0 3.220 3.210 3.230 3.110 3.260 1,793,000 5,760,800 3.2129 2.015 2.008 2.021 1.946 2.040 2,865,919 2.0101 0.62%
2010-05-04 0 3.200 3.200 3.250 3.200 3.420 4,858,000 15,888,597 3.2706 2.002 2.002 2.033 2.002 2.140 7,764,994 2.0462 -3.90%
2010-05-03 0 3.330 3.330 3.370 3.300 3.420 3,173,000 10,704,402 3.3736 2.083 2.083 2.108 2.065 2.140 5,071,701 2.1106 -2.06%
2010-04-30 0 3.400 3.380 3.390 3.380 3.440 2,638,000 8,972,540 3.4013 2.127 2.115 2.121 2.115 2.152 4,216,561 2.1279 1.19%
2010-04-29 0 3.360 3.350 3.370 3.340 3.420 4,191,000 14,212,130 3.3911 2.102 2.096 2.108 2.090 2.140 6,698,865 2.1216 0.30%
2010-04-28 0 3.350 3.360 3.370 3.340 3.570 7,291,000 24,788,800 3.3999 2.096 2.102 2.108 2.090 2.233 11,653,884 2.1271 -6.16%
2010-04-27 0 3.570 3.550 3.600 3.550 3.620 3,494,000 12,557,570 3.5940 2.233 2.221 2.252 2.221 2.265 5,584,785 2.2485 -0.83%
2010-04-26 0 3.600 3.600 3.610 3.550 3.640 1,667,108 5,999,828 3.5989 2.252 2.252 2.259 2.221 2.277 2,664,694 2.2516 0.00%
2010-04-23 0 3.600 3.600 3.610 3.600 3.650 581,000 2,099,990 3.6144 2.252 2.252 2.259 2.252 2.284 928,666 2.2613 -0.55%
2010-04-22 0 3.620 3.610 3.620 3.560 3.630 1,377,000 4,992,010 3.6253 2.265 2.259 2.265 2.227 2.271 2,200,987 2.2681 0.84%
2010-04-21 0 3.610 3.600 3.610 3.600 3.730 6,695,000 24,350,180 3.6371 2.246 2.240 2.246 2.240 2.321 10,760,859 2.2628 -0.28%
2010-04-20 0 3.620 3.610 3.640 3.600 3.670 5,852,000 21,187,899 3.6206 2.252 2.246 2.265 2.240 2.283 9,405,907 2.2526 0.00%
2010-04-19 0 3.620 3.620 3.650 3.610 3.710 8,742,000 31,667,908 3.6225 2.252 2.252 2.271 2.246 2.308 14,050,997 2.2538 -2.16%
2010-04-16 0 3.700 3.680 3.700 3.620 3.730 6,088,000 22,405,140 3.6802 2.302 2.290 2.302 2.252 2.321 9,785,229 2.2897 2.49%
2010-04-15 0 3.610 3.610 3.620 3.580 3.950 99,480,000 358,371,980 3.6025 2.246 2.246 2.252 2.227 2.458 159,893,984 2.2413 -6.48%
2010-04-14 0 3.860 3.850 3.860 3.810 3.860 442,000 1,696,610 3.8385 2.402 2.395 2.402 2.370 2.402 710,426 2.3882 0.52%
2010-04-13 0 3.840 3.800 3.840 3.800 3.870 1,078,980 4,136,009 3.8333 2.389 2.364 2.389 2.364 2.408 1,734,242 2.3849 -0.78%
2010-04-12 0 3.870 3.860 3.870 3.830 3.910 1,903,000 7,358,986 3.8670 2.408 2.402 2.408 2.383 2.433 3,058,688 2.4059 0.00%
2010-04-09 0 3.870 3.850 3.870 3.800 3.920 4,138,885 15,893,785 3.8401 2.408 2.395 2.408 2.364 2.439 6,652,421 2.3892 1.84%
2010-04-08 0 3.800 3.760 3.830 3.730 3.880 1,288,000 4,875,810 3.7856 2.364 2.339 2.383 2.321 2.414 2,070,200 2.3552 -2.06%
2010-04-07 0 3.880 3.880 3.900 3.810 3.950 2,334,920 9,106,730 3.9002 2.414 2.414 2.426 2.370 2.458 3,752,912 2.4266 1.31%
2010-04-01 0 3.830 3.810 3.830 3.720 3.850 1,342,000 5,099,490 3.7999 2.383 2.370 2.383 2.314 2.395 2,156,994 2.3642 2.13%
2010-03-31 0 3.750 3.700 3.750 3.700 3.770 663,216 2,477,100 3.7350 2.333 2.302 2.333 2.302 2.346 1,065,986 2.3238 0.54%
2010-03-30 0 3.730 3.720 3.730 3.700 3.810 1,089,000 4,090,200 3.7559 2.321 2.314 2.321 2.302 2.370 1,750,347 2.3368 -2.10%
2010-03-29 0 3.810 3.810 3.830 3.810 3.850 656,000 2,510,910 3.8276 2.370 2.370 2.383 2.370 2.395 1,054,387 2.3814 0.00%
2010-03-26 0 3.810 3.810 3.840 3.810 3.860 1,780,000 6,828,020 3.8360 2.370 2.370 2.389 2.370 2.402 2,860,990 2.3866 0.00%
2010-03-25 0 3.810 3.810 3.820 3.770 3.850 3,283,950 12,524,644 3.8139 2.370 2.370 2.377 2.346 2.395 5,278,286 2.3729 -0.78%
2010-03-24 0 3.840 3.830 3.840 3.790 3.920 3,050,000 11,735,740 3.8478 2.389 2.383 2.389 2.358 2.439 4,902,258 2.3939 1.32%
2010-03-23 0 3.790 3.770 3.790 3.740 3.820 3,664,758 13,860,555 3.7821 2.358 2.346 2.358 2.327 2.377 5,890,357 2.3531 -0.26%
2010-03-22 0 3.800 3.800 3.820 3.670 3.850 3,499,000 13,213,280 3.7763 2.364 2.364 2.377 2.283 2.395 5,623,935 2.3495 2.43%
2010-03-19 0 3.710 3.700 3.710 3.670 3.720 2,440,760 9,020,708 3.6959 2.308 2.302 2.308 2.283 2.314 3,923,028 2.2994 0.54%
2010-03-18 0 3.690 3.690 3.700 3.650 3.730 2,061,000 7,598,190 3.6867 2.296 2.296 2.302 2.271 2.321 3,312,641 2.2937 1.10%
2010-03-17 0 3.650 3.620 3.650 3.620 3.700 6,362,824 23,344,205 3.6688 2.271 2.252 2.271 2.252 2.302 10,226,953 2.2826 2.24%
2010-03-16 0 3.570 3.560 3.580 3.470 3.620 1,830,000 6,523,070 3.5645 2.221 2.215 2.227 2.159 2.252 2,941,355 2.2177 0.00%
2010-03-15 0 3.570 3.570 3.580 3.520 3.610 839,000 2,990,010 3.5638 2.221 2.221 2.227 2.190 2.246 1,348,523 2.2172 0.56%
2010-03-12 0 3.550 3.540 3.550 3.530 3.590 487,000 1,732,170 3.5568 2.209 2.202 2.209 2.196 2.234 782,754 2.2129 0.57%
2010-03-11 0 3.530 3.530 3.540 3.510 3.550 404,000 1,428,240 3.5352 2.196 2.196 2.202 2.184 2.209 649,348 2.1995 -0.56%
2010-03-10 0 3.550 3.540 3.550 3.530 3.580 599,000 2,124,070 3.5460 2.209 2.202 2.209 2.196 2.227 962,771 2.2062 -0.28%
2010-03-09 0 3.560 3.550 3.560 3.540 3.590 433,000 1,539,280 3.5549 2.215 2.209 2.215 2.202 2.234 695,960 2.2117 -0.28%
2010-03-08 0 3.570 3.560 3.570 3.550 3.610 1,364,200 4,883,786 3.5800 2.221 2.215 2.221 2.209 2.246 2,192,676 2.2273 1.71%
2010-03-05 0 3.510 3.500 3.510 3.460 3.510 1,716,000 6,002,183 3.4978 2.184 2.178 2.184 2.153 2.184 2,758,123 2.1762 1.45%
2010-03-04 0 3.460 3.460 3.480 3.440 3.490 809,000 2,802,860 3.4646 2.153 2.153 2.165 2.140 2.171 1,300,304 2.1555 0.87%
2010-03-03 0 3.430 3.430 3.440 3.410 3.440 717,000 2,450,870 3.4182 2.134 2.134 2.140 2.122 2.140 1,152,433 2.1267 0.00%
2010-03-02 0 3.430 3.410 3.430 3.400 3.430 422,000 1,441,330 3.4155 2.134 2.122 2.134 2.115 2.134 678,280 2.1250 0.29%
2010-03-01 0 3.420 3.410 3.420 3.400 3.470 889,000 3,040,612 3.4203 2.128 2.122 2.128 2.115 2.159 1,428,888 2.1280 0.59%
2010-02-26 0 3.400 3.380 3.400 3.380 3.460 947,000 3,236,833 3.4180 2.115 2.103 2.115 2.103 2.153 1,522,111 2.1265 -0.58%
2010-02-25 0 3.420 3.400 3.420 3.400 3.450 1,183,000 4,051,940 3.4251 2.128 2.115 2.128 2.115 2.146 1,901,433 2.1310 0.88%
2010-02-24 0 3.390 3.380 3.390 3.360 3.440 519,000 1,763,010 3.3969 2.109 2.103 2.109 2.090 2.140 834,188 2.1134 0.89%
2010-02-23 0 3.360 3.360 3.390 3.290 3.410 761,000 2,556,100 3.3589 2.090 2.090 2.109 2.047 2.122 1,223,154 2.0898 1.51%
2010-02-22 0 3.310 3.300 3.310 3.270 3.350 451,000 1,483,670 3.2897 2.059 2.053 2.059 2.034 2.084 724,891 2.0467 2.16%
2010-02-19 0 3.240 3.230 3.240 3.210 3.280 373,000 1,206,480 3.2345 2.016 2.010 2.016 1.997 2.041 599,522 2.0124 -2.41%
2010-02-18 0 3.320 3.320 3.330 3.290 3.370 417,000 1,391,390 3.3367 2.066 2.066 2.072 2.047 2.097 670,243 2.0759 -2.06%
2010-02-17 0 3.390 3.370 3.390 3.350 3.410 504,000 1,703,080 3.3791 2.109 2.097 2.109 2.084 2.122 810,078 2.1024 0.89%
2010-02-12 0 3.360 3.350 3.360 3.240 3.380 1,551,000 5,160,930 3.3275 2.090 2.084 2.090 2.016 2.103 2,492,919 2.0702 3.07%
2010-02-11 0 3.260 3.230 3.260 3.200 3.270 1,151,000 3,710,490 3.2237 2.028 2.010 2.028 1.991 2.034 1,850,000 2.0057 3.82%
2010-02-10 0 3.140 3.140 3.150 3.120 3.180 429,000 1,345,980 3.1375 1.954 1.954 1.960 1.941 1.978 689,531 1.9520 1.29%
2010-02-09 0 3.100 3.100 3.120 3.050 3.120 465,000 1,430,440 3.0762 1.929 1.929 1.941 1.898 1.941 747,393 1.9139 0.98%
2010-02-08 0 3.070 3.070 3.080 3.070 3.130 645,000 1,991,760 3.0880 1.910 1.910 1.916 1.910 1.947 1,036,707 1.9212 0.00%
2010-02-05 0 3.070 3.070 3.080 3.050 3.130 928,000 2,871,710 3.0945 1.910 1.910 1.916 1.898 1.947 1,491,572 1.9253 -3.76%
2010-02-04 0 3.190 3.160 3.190 3.140 3.200 668,000 2,121,250 3.1755 1.985 1.966 1.985 1.954 1.991 1,073,675 1.9757 0.00%
2010-02-03 0 3.190 3.170 3.190 3.120 3.230 915,000 2,888,362 3.1567 1.985 1.972 1.985 1.941 2.010 1,470,677 1.9640 2.24%
2010-02-02 0 3.120 3.120 3.130 3.090 3.140 1,080,000 3,364,140 3.1149 1.941 1.941 1.947 1.922 1.954 1,735,882 1.9380 2.63%
2010-02-01 0 3.040 3.040 3.080 3.030 3.200 2,195,600 6,763,568 3.0805 1.891 1.891 1.916 1.885 1.991 3,528,983 1.9166 -3.80%
2010-01-29 0 3.160 3.150 3.180 3.050 3.180 541,000 1,682,700 3.1104 1.966 1.960 1.978 1.898 1.978 869,548 1.9351 1.61%
2010-01-28 0 3.110 3.100 3.120 3.110 3.280 1,411,000 4,483,448 3.1775 1.935 1.929 1.941 1.935 2.041 2,267,897 1.9769 -2.20%
2010-01-27 0 3.180 3.180 3.220 3.180 3.380 1,451,000 4,767,730 3.2858 1.978 1.978 2.003 1.978 2.103 2,332,189 2.0443 -4.50%
2010-01-26 0 3.330 3.310 3.330 3.260 3.400 4,291,000 14,259,630 3.3231 2.072 2.059 2.072 2.028 2.115 6,896,915 2.0675 -1.19%
2010-01-25 0 3.370 3.360 3.370 3.230 3.500 2,782,000 9,338,620 3.3568 2.097 2.090 2.097 2.010 2.178 4,471,502 2.0885 0.30%
2010-01-22 0 3.360 3.360 3.370 3.160 3.380 2,437,400 7,876,680 3.2316 2.090 2.090 2.097 1.966 2.103 3,917,628 2.0106 0.00%
2010-01-21 0 3.360 3.360 3.380 3.350 3.470 887,000 3,006,580 3.3896 2.090 2.090 2.103 2.084 2.159 1,425,673 2.1089 -3.17%
2010-01-20 0 3.470 3.470 3.500 3.450 3.600 1,402,000 4,902,870 3.4971 2.159 2.159 2.178 2.146 2.240 2,253,431 2.1757 -2.80%
2010-01-19 0 3.570 3.560 3.570 3.490 3.580 2,039,000 7,194,724 3.5286 2.221 2.215 2.221 2.171 2.227 3,277,280 2.1953 1.42%
2010-01-18 0 3.520 3.520 3.550 3.510 3.650 2,887,000 10,377,682 3.5946 2.190 2.190 2.209 2.184 2.271 4,640,269 2.2364 -4.86%
2010-01-15 0 3.700 3.680 3.690 3.650 3.760 6,681,250 24,663,010 3.6914 2.302 2.290 2.296 2.271 2.339 10,738,758 2.2966 -2.12%
2010-01-14 0 3.780 3.780 3.790 3.600 3.840 8,270,000 30,788,790 3.7229 2.352 2.352 2.358 2.240 2.389 13,292,353 2.3163 6.18%
2010-01-13 0 3.560 3.540 3.560 3.360 3.620 4,690,000 16,672,680 3.5549 2.215 2.202 2.215 2.090 2.252 7,538,227 2.2118 2.30%
2010-01-12 0 3.480 3.480 3.490 3.390 3.550 3,013,599 10,465,714 3.4728 2.165 2.165 2.171 2.109 2.209 4,843,751 2.1607 0.00%
2010-01-11 0 3.480 3.460 3.480 3.360 3.490 3,798,000 13,051,920 3.4365 2.165 2.153 2.165 2.090 2.171 6,104,517 2.1381 -0.29%
2010-01-08 0 3.490 3.480 3.490 3.210 3.490 6,134,000 20,741,620 3.3814 2.171 2.165 2.171 1.997 2.171 9,859,165 2.1038 8.72%
2010-01-07 0 3.210 3.190 3.210 3.180 3.260 860,000 2,764,840 3.2149 1.997 1.985 1.997 1.978 2.028 1,382,276 2.0002 -1.23%
2010-01-06 0 3.250 3.230 3.250 3.230 3.330 1,785,000 5,857,560 3.2815 2.022 2.010 2.022 2.010 2.072 2,869,027 2.0417 0.31%
2010-01-05 0 3.240 3.230 3.250 3.130 3.250 3,372,000 10,751,300 3.1884 2.016 2.010 2.022 1.947 2.022 5,419,808 1.9837 3.51%
2010-01-04 0 3.130 3.120 3.130 3.120 3.150 2,636,000 8,274,050 3.1389 1.947 1.941 1.947 1.941 1.960 4,236,837 1.9529 0.00%
2009-12-31 0 3.130 3.130 3.140 3.130 3.170 935,000 2,945,200 3.1499 1.947 1.947 1.954 1.947 1.972 1,502,823 1.9598 -0.95%
2009-12-30 0 3.160 3.150 3.180 3.130 3.170 1,306,000 4,112,370 3.1488 1.966 1.960 1.978 1.947 1.972 2,099,131 1.9591 0.00%
2009-12-29 0 3.160 3.160 3.170 3.150 3.190 1,302,000 4,126,980 3.1697 1.966 1.966 1.972 1.960 1.985 2,092,702 1.9721 0.32%
2009-12-28 0 3.150 3.150 3.160 3.120 3.170 3,388,000 10,699,540 3.1581 1.960 1.960 1.966 1.941 1.972 5,445,525 1.9648 0.96%
2009-12-24 0 3.120 3.120 3.130 3.050 3.130 1,993,000 6,161,440 3.0915 1.941 1.941 1.947 1.898 1.947 3,203,344 1.9234 2.63%
2009-12-23 0 3.040 2.950 3.040 2.960 3.050 1,185,000 3,582,920 3.0236 1.891 1.835 1.891 1.842 1.898 1,904,648 1.8811 0.66%
2009-12-22 0 3.020 3.000 3.020 2.950 3.020 1,236,000 3,697,360 2.9914 1.879 1.866 1.879 1.835 1.879 1,986,620 1.8611 2.72%
2009-12-21 0 2.940 2.940 2.980 2.910 3.000 1,045,000 3,105,960 2.9722 1.829 1.829 1.854 1.810 1.866 1,679,626 1.8492 -1.67%
2009-12-18 0 2.990 2.980 2.990 2.940 3.080 721,000 2,150,460 2.9826 1.860 1.854 1.860 1.829 1.916 1,158,862 1.8557 -2.92%
2009-12-17 0 3.080 3.070 3.080 3.040 3.160 4,821,000 14,924,470 3.0957 1.916 1.910 1.916 1.891 1.966 7,748,783 1.9260 0.65%
2009-12-16 0 3.060 3.070 3.080 2.940 3.120 2,606,000 7,835,000 3.0065 1.904 1.910 1.916 1.829 1.941 4,188,618 1.8705 2.00%
2009-12-15 0 3.000 2.990 3.000 2.990 3.030 1,084,000 3,247,590 2.9959 1.866 1.860 1.866 1.860 1.885 1,742,311 1.8640 0.33%
2009-12-14 0 2.990 2.990 3.000 2.960 3.030 938,000 2,810,530 2.9963 1.860 1.860 1.866 1.842 1.885 1,507,645 1.8642 -1.32%
2009-12-11 0 3.030 3.010 3.030 2.990 3.060 641,000 1,939,410 3.0256 1.885 1.873 1.885 1.860 1.904 1,030,278 1.8824 1.68%
2009-12-10 0 2.980 2.980 3.000 2.950 3.100 1,932,000 5,776,620 2.9900 1.854 1.854 1.866 1.835 1.929 3,105,299 1.8602 -2.30%
2009-12-09 0 3.050 3.040 3.050 3.020 3.120 2,571,000 7,860,600 3.0574 1.898 1.891 1.898 1.879 1.941 4,132,363 1.9022 -1.61%
2009-12-08 0 3.100 3.090 3.100 3.080 3.140 2,867,000 8,882,710 3.0983 1.929 1.922 1.929 1.916 1.954 4,608,123 1.9276 0.65%
2009-12-07 0 3.080 3.080 3.090 3.050 3.130 3,989,000 12,333,210 3.0918 1.916 1.916 1.922 1.898 1.947 6,411,511 1.9236 0.98%
2009-12-04 0 3.050 3.040 3.050 3.030 3.110 1,166,000 3,580,840 3.0710 1.898 1.891 1.898 1.885 1.935 1,874,109 1.9107 -0.65%
2009-12-03 0 3.070 3.060 3.080 3.040 3.110 1,966,000 6,041,270 3.0729 1.910 1.904 1.916 1.891 1.935 3,159,947 1.9118 0.66%
2009-12-02 0 3.050 3.050 3.060 3.050 3.120 2,420,000 7,479,280 3.0906 1.898 1.898 1.904 1.898 1.941 3,889,661 1.9229 -0.65%
2009-12-01 0 3.070 3.060 3.080 3.000 3.110 4,401,000 13,466,700 3.0599 1.910 1.904 1.916 1.866 1.935 7,073,718 1.9038 2.68%
2009-11-30 0 2.990 2.980 3.000 2.990 3.050 2,402,000 7,236,450 3.0127 1.860 1.854 1.866 1.860 1.898 3,860,729 1.8744 1.70%
2009-11-27 0 2.940 2.940 2.950 2.910 3.070 3,497,000 10,426,210 2.9815 1.829 1.829 1.835 1.810 1.910 5,620,720 1.8550 -5.16%
2009-11-26 0 3.100 3.100 3.130 3.080 3.220 1,847,000 5,813,000 3.1473 1.929 1.929 1.947 1.916 2.003 2,968,679 1.9581 -2.52%
2009-11-25 0 3.180 3.170 3.180 3.100 3.190 3,627,000 11,411,270 3.1462 1.978 1.972 1.978 1.929 1.985 5,829,669 1.9574 2.58%
2009-11-24 0 3.100 3.100 3.110 3.080 3.140 1,879,000 5,841,950 3.1091 1.929 1.929 1.935 1.916 1.954 3,020,113 1.9343 0.65%
2009-11-23 0 3.080 3.050 3.060 3.050 3.100 2,151,000 6,610,650 3.0733 1.916 1.898 1.904 1.898 1.929 3,457,298 1.9121 0.33%
2009-11-20 0 3.070 3.070 3.080 3.030 3.150 2,861,000 8,829,020 3.0860 1.910 1.910 1.916 1.885 1.960 4,598,479 1.9200 -2.54%
2009-11-19 0 3.150 3.140 3.150 3.120 3.210 3,758,000 11,872,020 3.1591 1.960 1.954 1.960 1.941 1.997 6,040,225 1.9655 0.64%
2009-11-18 0 3.130 3.130 3.150 3.110 3.200 3,227,000 10,165,650 3.1502 1.947 1.947 1.960 1.935 1.991 5,186,750 1.9599 -0.32%
2009-11-17 0 3.140 3.130 3.140 3.110 3.170 1,249,000 3,922,670 3.1406 1.954 1.947 1.954 1.935 1.972 2,007,515 1.9540 0.96%
2009-11-16 0 3.110 3.110 3.120 3.100 3.200 2,320,000 7,259,560 3.1291 1.935 1.935 1.941 1.929 1.991 3,728,931 1.9468 -1.58%
2009-11-13 0 3.160 3.150 3.160 3.150 3.180 1,452,706 4,583,689 3.1553 1.966 1.960 1.966 1.960 1.978 2,334,931 1.9631 -1.56%
2009-11-12 0 3.210 3.200 3.210 3.160 3.230 846,000 2,714,080 3.2081 1.997 1.991 1.997 1.966 2.010 1,359,774 1.9960 0.94%
2009-11-11 0 3.180 3.180 3.200 3.170 3.230 1,338,000 4,259,880 3.1838 1.978 1.978 1.991 1.972 2.010 2,150,564 1.9808 -1.55%
2009-11-10 0 3.230 3.250 3.260 3.200 3.340 767,360 2,483,006 3.2358 2.010 2.022 2.028 1.991 2.078 1,233,376 2.0132 -0.62%
2009-11-09 0 3.250 3.250 3.260 3.250 3.300 665,000 2,173,680 3.2687 2.022 2.022 2.028 2.022 2.053 1,068,853 2.0337 -1.52%
2009-11-06 0 3.300 3.280 3.320 3.250 3.360 2,225,000 7,373,480 3.3139 2.053 2.041 2.066 2.022 2.090 3,576,238 2.0618 -0.60%
2009-11-05 0 3.320 3.290 3.320 3.060 3.370 2,501,000 8,032,030 3.2115 2.066 2.047 2.066 1.904 2.097 4,019,852 1.9981 6.41%
2009-11-04 0 3.120 3.100 3.120 3.010 3.120 840,000 2,573,430 3.0636 1.941 1.929 1.941 1.873 1.941 1,350,130 1.9061 2.30%
2009-11-03 0 3.050 3.050 3.070 3.030 3.130 1,001,000 3,067,540 3.0645 1.898 1.898 1.910 1.885 1.947 1,608,905 1.9066 -0.33%
2009-11-02 0 3.060 3.080 3.090 2.980 3.140 2,669,607 8,118,960 3.0413 1.904 1.916 1.922 1.854 1.954 4,290,853 1.8922 -2.24%
2009-10-30 0 3.130 3.130 3.140 3.120 3.220 2,056,360 6,494,636 3.1583 1.947 1.947 1.954 1.941 2.003 3,305,183 1.9650 1.95%
2009-10-29 0 3.070 3.060 3.070 3.050 3.110 1,840,000 5,638,830 3.0646 1.910 1.904 1.910 1.898 1.935 2,957,428 1.9067 -3.76%
2009-10-28 0 3.190 3.200 3.230 3.190 3.330 642,000 2,075,590 3.2330 1.985 1.991 2.010 1.985 2.072 1,031,885 2.0115 -3.92%
2009-10-27 0 3.320 3.310 3.320 3.180 3.350 1,567,700 5,070,351 3.2343 2.066 2.059 2.066 1.978 2.084 2,519,761 2.0122 0.00%
2009-10-23 0 3.320 3.300 3.330 3.250 3.450 1,985,000 6,617,050 3.3335 2.066 2.053 2.072 2.022 2.146 3,190,486 2.0740 -2.35%
2009-10-22 0 3.400 3.370 3.410 3.350 3.470 2,027,000 6,892,080 3.4001 2.115 2.097 2.122 2.084 2.159 3,257,993 2.1154 -2.02%
2009-10-21 0 3.470 3.470 3.490 3.410 3.550 4,225,200 14,779,356 3.4979 2.159 2.159 2.171 2.122 2.209 6,791,155 2.1763 -1.14%
2009-10-20 0 3.510 3.510 3.520 3.440 3.800 9,067,000 32,551,910 3.5902 2.184 2.184 2.190 2.140 2.364 14,573,369 2.2337 4.46%
2009-10-19 0 3.360 3.340 3.350 2.900 3.460 8,006,700 26,045,330 3.2529 2.090 2.078 2.084 1.804 2.153 12,869,151 2.0239 15.86%
2009-10-16 0 2.900 2.890 2.910 2.820 2.920 2,335,000 6,720,869 2.8783 1.804 1.798 1.810 1.754 1.817 3,753,040 1.7908 2.47%
2009-10-15 0 2.830 2.820 2.840 2.780 2.940 1,480,700 4,254,770 2.8735 1.761 1.754 1.767 1.730 1.829 2,379,926 1.7878 -2.41%
2009-10-14 0 2.900 2.890 2.920 2.830 2.960 1,680,000 4,904,630 2.9194 1.804 1.798 1.817 1.761 1.842 2,700,260 1.8164 0.35%
2009-10-13 0 2.890 2.870 2.890 2.670 2.940 3,223,000 9,235,540 2.8655 1.798 1.786 1.798 1.661 1.829 5,180,321 1.7828 8.65%
2009-10-12 0 2.660 2.650 2.660 2.650 2.680 193,000 514,990 2.6683 1.655 1.649 1.655 1.649 1.667 310,208 1.6601 -0.37%
2009-10-09 0 2.670 2.650 2.670 2.630 2.680 476,000 1,261,130 2.6494 1.661 1.649 1.661 1.636 1.667 765,074 1.6484 0.00%
2009-10-08 0 2.670 2.660 2.670 2.600 2.670 474,380 1,248,707 2.6323 1.661 1.655 1.661 1.618 1.661 762,470 1.6377 0.75%
2009-10-07 0 2.650 2.650 2.660 2.630 2.690 350,000 931,920 2.6626 1.649 1.649 1.655 1.636 1.674 562,554 1.6566 1.92%
2009-10-06 0 2.600 2.600 2.700 2.590 2.670 361,000 946,190 2.6210 1.618 1.618 1.680 1.611 1.661 580,235 1.6307 0.00%
2009-10-05 0 2.600 2.580 2.600 2.560 2.620 294,111 765,138 2.6015 1.618 1.605 1.618 1.593 1.630 472,724 1.6186 0.00%
2009-10-02 0 2.600 2.580 2.610 2.580 2.670 789,000 2,066,240 2.6188 1.618 1.605 1.624 1.605 1.661 1,268,158 1.6293 -4.06%
2009-09-30 0 2.710 2.700 2.710 2.640 2.750 429,261 1,162,415 2.7079 1.686 1.680 1.686 1.643 1.711 689,950 1.6848 1.12%
2009-09-29 0 2.680 2.660 2.680 2.610 2.730 293,000 780,450 2.6637 1.667 1.655 1.667 1.624 1.699 470,938 1.6572 2.68%
2009-09-28 0 2.610 2.610 2.630 2.610 2.650 146,000 383,660 2.6278 1.624 1.624 1.636 1.624 1.649 234,665 1.6349 -1.14%
2009-09-25 0 2.640 2.640 2.670 2.610 2.670 452,000 1,192,150 2.6375 1.643 1.643 1.661 1.624 1.661 726,499 1.6410 -1.86%
2009-09-24 0 2.690 2.660 2.690 2.630 2.750 1,212,000 3,268,496 2.6968 1.674 1.655 1.674 1.636 1.711 1,948,045 1.6778 -2.18%
2009-09-23 0 2.750 2.740 2.760 2.700 2.760 871,112 2,380,828 2.7331 1.711 1.705 1.717 1.680 1.717 1,400,136 1.7004 2.23%
2009-09-22 0 2.690 2.680 2.700 2.680 2.720 357,000 963,770 2.6996 1.674 1.667 1.680 1.667 1.692 573,805 1.6796 -1.10%
2009-09-21 0 2.720 2.710 2.730 2.700 2.730 263,000 713,070 2.7113 1.692 1.686 1.699 1.680 1.699 422,719 1.6869 -0.73%
2009-09-18 0 2.740 2.740 2.760 2.730 2.800 561,000 1,555,530 2.7728 1.705 1.705 1.717 1.699 1.742 901,694 1.7251 -1.44%
2009-09-17 0 2.780 2.780 2.790 2.760 2.800 413,000 1,147,550 2.7786 1.730 1.730 1.736 1.717 1.742 663,814 1.7287 -0.36%
2009-09-16 0 2.790 2.770 2.790 2.720 2.810 644,000 1,775,970 2.7577 1.736 1.723 1.736 1.692 1.748 1,035,100 1.7157 -0.36%
2009-09-15 0 2.800 2.760 2.780 2.770 2.810 276,000 773,030 2.8008 1.742 1.717 1.730 1.723 1.748 443,614 1.7426 1.08%
2009-09-14 0 2.770 2.760 2.780 2.770 2.830 548,000 1,537,550 2.8057 1.723 1.717 1.730 1.723 1.761 880,799 1.7456 -1.07%
2009-09-11 0 2.800 2.770 2.800 2.760 2.850 754,000 2,111,010 2.7997 1.742 1.723 1.742 1.717 1.773 1,211,903 1.7419 -0.36%
2009-09-10 0 2.810 2.810 2.820 2.760 2.870 2,612,000 7,359,850 2.8177 1.748 1.748 1.754 1.717 1.786 4,198,262 1.7531 1.81%
2009-09-09 0 2.760 2.760 2.770 2.630 2.810 1,911,000 5,252,160 2.7484 1.717 1.717 1.723 1.636 1.748 3,071,546 1.7099 4.15%
2009-09-08 0 2.650 2.640 2.660 2.640 2.660 509,800 1,351,780 2.6516 1.649 1.643 1.655 1.643 1.655 819,400 1.6497 0.00%
2009-09-07 0 2.650 2.640 2.650 2.650 2.700 1,437,000 3,819,080 2.6577 1.649 1.643 1.649 1.649 1.680 2,309,687 1.6535 -0.38%
2009-09-04 0 2.660 2.640 2.660 2.600 2.680 658,000 1,746,510 2.6543 1.655 1.643 1.655 1.618 1.667 1,057,602 1.6514 1.53%
2009-09-03 0 2.620 2.600 2.620 2.530 2.630 349,000 908,170 2.6022 1.630 1.618 1.630 1.574 1.636 560,947 1.6190 0.77%
2009-09-02 0 2.600 2.600 2.610 2.590 2.600 77,000 200,010 2.5975 1.618 1.618 1.624 1.611 1.618 123,762 1.6161 -0.38%
2009-09-01 0 2.610 2.610 2.620 2.560 2.630 419,000 1,092,760 2.6080 1.624 1.624 1.630 1.593 1.636 673,458 1.6226 0.77%
2009-08-31 0 2.590 2.560 2.590 2.530 2.610 460,935 1,181,932 2.5642 1.611 1.593 1.611 1.574 1.624 740,860 1.5954 -0.38%
2009-08-28 0 2.600 2.600 2.610 2.570 2.650 1,155,000 3,009,699 2.6058 1.618 1.618 1.624 1.599 1.649 1,856,429 1.6212 0.00%
2009-08-27 0 2.600 2.600 2.610 2.560 2.640 982,000 2,557,600 2.6045 1.618 1.618 1.624 1.593 1.643 1,578,366 1.6204 -1.52%
2009-08-26 0 2.640 2.630 2.650 2.600 2.660 724,000 1,911,690 2.6405 1.643 1.636 1.649 1.618 1.655 1,163,684 1.6428 1.54%
2009-08-25 0 2.600 2.560 2.600 2.540 2.600 498,000 1,274,810 2.5599 1.618 1.593 1.618 1.580 1.618 800,434 1.5926 2.36%
2009-08-24 0 2.540 2.530 2.540 2.500 2.550 300,000 759,480 2.5316 1.580 1.574 1.580 1.555 1.587 482,189 1.5751 1.20%
2009-08-21 0 2.510 2.500 2.510 2.500 2.510 224,000 560,690 2.5031 1.562 1.555 1.562 1.555 1.562 360,035 1.5573 -1.18%
2009-08-20 0 2.540 2.500 2.540 2.420 2.550 755,000 1,901,190 2.5181 1.580 1.555 1.580 1.506 1.587 1,213,510 1.5667 0.79%
2009-08-19 0 2.520 2.520 2.530 2.500 2.570 382,000 968,680 2.5358 1.568 1.568 1.574 1.555 1.599 613,988 1.5777 -1.95%
2009-08-18 0 2.570 2.560 2.570 2.500 2.600 862,000 2,188,300 2.5386 1.599 1.593 1.599 1.555 1.618 1,385,491 1.5794 0.00%
2009-08-17 0 2.570 2.550 2.570 2.550 2.640 853,024 2,209,270 2.5899 1.599 1.587 1.599 1.587 1.643 1,371,064 1.6114 -2.28%
2009-08-14 0 2.630 2.620 2.630 2.600 2.660 430,000 1,127,180 2.6213 1.636 1.630 1.636 1.618 1.655 691,138 1.6309 -0.75%
2009-08-13 0 2.650 2.650 2.660 2.610 2.660 1,041,000 2,747,240 2.6390 1.649 1.649 1.655 1.624 1.655 1,673,197 1.6419 1.92%
2009-08-12 0 2.600 2.570 2.600 2.550 2.600 932,000 2,427,620 2.6047 1.618 1.599 1.618 1.587 1.618 1,498,002 1.6206 -1.52%
2009-08-11 0 2.640 2.600 2.650 2.600 2.650 424,000 1,108,950 2.6154 1.643 1.618 1.649 1.618 1.649 681,494 1.6272 0.38%
2009-08-10 0 2.630 2.620 2.640 2.600 2.660 1,163,000 3,055,450 2.6272 1.636 1.630 1.643 1.618 1.655 1,869,287 1.6346 3.95%
2009-08-07 0 2.530 2.540 2.580 2.510 2.620 2,818,000 7,263,680 2.5776 1.574 1.580 1.605 1.562 1.630 4,529,365 1.6037 2.02%
2009-08-06 0 2.480 2.470 2.500 2.450 2.580 4,543,000 11,310,890 2.4897 1.543 1.537 1.555 1.524 1.605 7,301,954 1.5490 -3.88%
2009-08-05 0 2.580 2.580 2.620 2.580 2.730 2,714,000 7,187,030 2.6481 1.605 1.605 1.630 1.605 1.699 4,362,206 1.6476 -4.44%
2009-08-04 0 2.700 2.700 2.740 2.680 2.850 2,852,000 7,869,030 2.7591 1.680 1.680 1.705 1.667 1.773 4,584,013 1.7166 -3.23%
2009-08-03 0 2.790 2.780 2.790 2.710 2.790 671,000 1,839,580 2.7415 1.736 1.730 1.736 1.686 1.736 1,078,497 1.7057 2.95%
2009-07-31 0 2.710 2.690 2.710 2.650 2.710 854,000 2,291,360 2.6831 1.686 1.674 1.686 1.649 1.686 1,372,632 1.6693 2.65%
2009-07-30 0 2.640 2.630 2.640 2.600 2.670 1,397,319 3,689,225 2.6402 1.643 1.636 1.643 1.618 1.661 2,245,908 1.6426 1.15%
2009-07-29 0 2.610 2.610 2.620 2.580 2.760 1,564,000 4,152,950 2.6553 1.624 1.624 1.630 1.605 1.717 2,513,814 1.6521 -5.43%
2009-07-28 0 2.760 2.760 2.780 2.760 2.860 1,088,000 3,023,300 2.7788 1.717 1.717 1.730 1.717 1.779 1,748,740 1.7288 -0.72%
2009-07-27 0 2.780 2.770 2.780 2.770 2.840 623,000 1,741,500 2.7953 1.730 1.723 1.730 1.723 1.767 1,001,347 1.7392 0.36%
2009-07-24 0 2.770 2.770 2.780 2.750 2.860 729,417 2,028,982 2.7816 1.723 1.723 1.730 1.711 1.779 1,172,390 1.7306 -0.36%
2009-07-23 0 2.780 2.780 2.790 2.740 2.800 586,000 1,630,900 2.7831 1.730 1.730 1.736 1.705 1.742 941,877 1.7315 1.46%
2009-07-22 0 2.740 2.730 2.740 2.740 2.800 400,000 1,110,530 2.7763 1.705 1.699 1.705 1.705 1.742 642,919 1.7273 -2.14%
2009-07-21 0 2.800 2.790 2.800 2.710 2.800 849,182 2,352,242 2.7700 1.742 1.736 1.742 1.686 1.742 1,364,888 1.7234 3.32%
2009-07-20 0 2.710 2.710 2.730 2.690 2.750 251,000 684,370 2.7266 1.686 1.686 1.699 1.674 1.711 403,432 1.6964 0.37%
2009-07-17 0 2.700 2.690 2.710 2.670 2.740 801,000 2,159,245 2.6957 1.680 1.674 1.686 1.661 1.705 1,287,446 1.6772 1.89%
2009-07-16 0 2.650 2.640 2.670 2.640 2.740 1,100,000 2,935,460 2.6686 1.649 1.643 1.661 1.643 1.705 1,768,028 1.6603 2.71%
2009-07-15 0 2.580 2.550 2.590 2.520 2.590 341,000 871,670 2.5562 1.605 1.587 1.611 1.568 1.611 548,089 1.5904 2.38%
2009-07-14 0 2.520 2.510 2.520 2.480 2.530 549,000 1,376,220 2.5068 1.568 1.562 1.568 1.543 1.574 882,406 1.5596 0.80%
2009-07-13 0 2.500 2.500 2.520 2.470 2.580 327,000 822,290 2.5146 1.555 1.555 1.568 1.537 1.605 525,586 1.5645 -3.10%
2009-07-10 0 2.580 2.580 2.600 2.510 2.640 541,000 1,395,140 2.5788 1.605 1.605 1.618 1.562 1.643 869,548 1.6044 1.98%
2009-07-09 0 2.530 2.520 2.540 2.430 2.550 576,233 1,428,549 2.4791 1.574 1.568 1.580 1.512 1.587 926,178 1.5424 2.85%
2009-07-08 0 2.460 2.460 2.500 2.420 2.530 455,000 1,129,930 2.4834 1.531 1.531 1.555 1.506 1.574 731,320 1.5451 -2.77%
2009-07-07 0 2.530 2.530 2.570 2.530 2.630 100,000 254,890 2.5489 1.574 1.574 1.599 1.574 1.636 160,730 1.5858 0.00%
2009-07-06 0 2.530 2.530 2.540 2.530 2.590 387,400 992,078 2.5609 1.574 1.574 1.580 1.574 1.611 622,667 1.5933 -1.94%
2009-07-03 0 2.580 2.580 2.590 2.550 2.630 236,000 608,800 2.5797 1.605 1.605 1.611 1.587 1.636 379,322 1.6050 -1.90%
2009-07-02 0 2.630 2.630 2.650 2.610 2.660 300,000 787,490 2.6250 1.636 1.636 1.649 1.624 1.655 482,189 1.6332 0.38%
2009-06-30 0 2.620 2.620 2.660 2.620 2.680 224,000 591,300 2.6397 1.630 1.630 1.655 1.630 1.667 360,035 1.6423 -2.96%
2009-06-29 0 2.700 2.680 2.710 2.680 2.750 180,000 485,750 2.6986 1.680 1.667 1.686 1.667 1.711 289,314 1.6790 -2.88%
2009-06-26 0 2.780 2.780 2.790 2.760 2.850 234,000 652,520 2.7885 1.730 1.730 1.736 1.717 1.773 376,108 1.7349 2.21%
2009-06-25 0 2.720 2.670 2.730 2.640 2.720 233,000 627,840 2.6946 1.692 1.661 1.699 1.643 1.692 374,500 1.6765 2.26%
2009-06-24 0 2.660 2.650 2.680 2.650 2.720 190,000 507,540 2.6713 1.655 1.649 1.667 1.649 1.692 305,387 1.6620 -0.37%
2009-06-23 0 2.670 2.670 2.680 2.600 2.750 901,000 2,417,100 2.6827 1.661 1.661 1.667 1.618 1.711 1,448,175 1.6691 -4.30%
2009-06-22 0 2.790 2.790 2.810 2.750 2.850 1,978,000 5,560,520 2.8112 1.736 1.736 1.748 1.711 1.773 3,179,235 1.7490 0.00%
2009-06-19 0 2.790 2.790 2.830 2.710 2.800 2,826,000 7,864,850 2.7830 1.736 1.736 1.761 1.686 1.742 4,542,224 1.7315 -0.36%
2009-06-18 0 2.800 2.790 2.830 2.780 2.830 2,464,000 6,894,710 2.7982 1.742 1.736 1.761 1.730 1.761 3,960,382 1.7409 0.36%
2009-06-17 0 2.790 2.790 2.830 2.700 2.870 4,188,000 11,771,820 2.8108 1.736 1.736 1.761 1.680 1.786 6,731,363 1.7488 2.95%
2009-06-16 0 2.710 2.700 2.710 2.640 2.740 4,545,052 12,219,342 2.6885 1.686 1.680 1.686 1.643 1.705 7,305,252 1.6727 -3.56%
2009-06-15 0 2.810 2.810 2.830 2.760 2.870 2,523,223 7,103,072 2.8151 1.748 1.748 1.761 1.717 1.786 4,055,571 1.7514 -1.75%
2009-06-12 0 2.860 2.860 2.890 2.780 3.000 2,308,000 6,686,070 2.8969 1.779 1.779 1.798 1.730 1.866 3,709,643 1.8023 -3.05%
2009-06-11 0 2.950 2.920 2.950 2.840 2.950 976,000 2,832,000 2.9016 1.835 1.817 1.835 1.767 1.835 1,568,723 1.8053 3.15%
2009-06-10 0 2.860 2.860 2.880 2.750 2.890 3,218,000 9,094,900 2.8263 1.779 1.779 1.792 1.711 1.798 5,172,284 1.7584 1.42%
2009-06-09 0 2.820 2.820 2.840 2.740 2.880 1,694,000 4,762,970 2.8117 1.754 1.754 1.767 1.705 1.792 2,722,762 1.7493 -2.08%
2009-06-08 0 2.880 2.880 2.890 2.780 2.940 1,735,000 4,979,270 2.8699 1.792 1.792 1.798 1.730 1.829 2,788,662 1.7855 0.35%
2009-06-05 0 2.870 2.850 2.900 2.790 2.900 1,876,155 5,366,867 2.8606 1.786 1.773 1.804 1.736 1.804 3,015,540 1.7797 2.50%
2009-06-04 0 2.800 2.800 2.830 2.770 2.830 944,000 2,633,480 2.7897 1.742 1.742 1.761 1.723 1.761 1,517,289 1.7356 -0.36%
2009-06-03 0 2.810 2.800 2.830 2.760 2.850 2,082,000 5,829,220 2.7998 1.748 1.742 1.761 1.717 1.773 3,346,394 1.7419 -0.35%
2009-06-02 0 2.820 2.800 2.830 2.720 2.900 2,878,000 8,099,610 2.8143 1.754 1.742 1.761 1.692 1.804 4,625,803 1.7510 0.36%
2009-06-01 0 2.810 2.800 2.830 2.670 2.850 3,302,000 9,230,930 2.7956 1.748 1.742 1.761 1.661 1.773 5,307,297 1.7393 6.84%
2009-05-29 0 2.630 2.630 2.670 2.600 2.680 1,309,000 3,449,790 2.6354 1.636 1.636 1.661 1.618 1.667 2,103,953 1.6397 -1.50%
2009-05-27 0 2.670 2.670 2.690 2.600 2.780 3,334,110 8,963,459 2.6884 1.661 1.661 1.674 1.618 1.730 5,358,908 1.6726 3.49%
2009-05-26 0 2.580 2.560 2.590 2.510 2.600 944,000 2,417,680 2.5611 1.605 1.593 1.611 1.562 1.618 1,517,289 1.5934 -0.77%
2009-05-25 0 2.600 2.560 2.600 2.500 2.600 525,000 1,339,710 2.5518 1.618 1.593 1.618 1.555 1.618 843,831 1.5877 1.96%
2009-05-22 0 2.550 2.510 2.550 2.500 2.600 882,000 2,234,400 2.5333 1.587 1.562 1.587 1.555 1.618 1,417,637 1.5761 0.00%
2009-05-21 0 2.550 2.550 2.560 2.550 2.640 1,065,000 2,755,030 2.5869 1.587 1.587 1.593 1.587 1.643 1,711,772 1.6095 -1.92%
2009-05-20 0 2.600 2.560 2.600 2.530 2.630 1,446,600 3,731,220 2.5793 1.618 1.593 1.618 1.574 1.636 2,325,117 1.6047 2.36%
2009-05-19 0 2.540 2.520 2.540 2.510 2.680 1,968,000 5,149,890 2.6168 1.580 1.568 1.580 1.562 1.667 3,163,162 1.6281 -3.05%
2009-05-18 0 2.620 2.560 2.620 2.330 2.640 4,358,168 11,039,435 2.5330 1.630 1.593 1.630 1.450 1.643 7,004,874 1.5760 8.26%
2009-05-15 0 2.420 2.410 2.420 2.320 2.430 1,823,000 4,365,350 2.3946 1.506 1.499 1.506 1.443 1.512 2,930,104 1.4898 7.08%
2009-05-14 0 2.260 2.250 2.290 2.200 2.320 848,000 1,917,930 2.2617 1.406 1.400 1.425 1.369 1.443 1,362,989 1.4072 -3.83%
2009-05-13 0 2.350 2.320 2.350 2.210 2.410 3,594,000 8,499,710 2.3650 1.462 1.443 1.462 1.375 1.499 5,776,628 1.4714 3.52%
2009-05-12 0 2.270 2.220 2.270 2.080 2.270 1,509,000 3,270,360 2.1672 1.412 1.381 1.412 1.294 1.412 2,425,412 1.3484 9.13%
2009-05-11 0 2.080 2.060 2.090 2.060 2.160 1,385,000 2,927,780 2.1139 1.294 1.282 1.300 1.282 1.344 2,226,107 1.3152 -3.70%
2009-05-08 0 2.160 2.120 2.160 2.090 2.170 1,318,000 2,788,530 2.1157 1.344 1.319 1.344 1.300 1.350 2,118,418 1.3163 1.89%
2009-05-07 0 2.120 2.100 2.130 2.030 2.210 1,708,000 3,605,410 2.1109 1.319 1.307 1.325 1.263 1.375 2,745,265 1.3133 -0.47%
2009-05-06 0 2.130 2.120 2.130 2.010 2.190 2,093,400 4,436,450 2.1193 1.325 1.319 1.325 1.251 1.363 3,364,717 1.3185 5.45%
2009-05-05 0 2.020 2.020 2.030 1.950 2.050 1,262,000 2,543,260 2.0153 1.257 1.257 1.263 1.213 1.275 2,028,410 1.2538 1.00%
2009-05-04 0 2.010 2.000 2.010 1.940 2.010 2,345,000 4,632,040 1.9753 1.244 1.238 1.244 1.201 1.244 3,787,959 1.2228 4.15%
2009-04-30 0 1.930 1.910 1.930 1.870 1.960 2,360,000 4,509,050 1.9106 1.195 1.182 1.195 1.158 1.213 3,812,189 1.1828 1.58%
2009-04-29 0 1.900 1.880 1.910 1.830 1.920 4,619,000 8,721,020 1.8881 1.176 1.164 1.182 1.133 1.189 7,461,229 1.1688 7.95%
2009-04-28 0 1.760 1.750 1.770 1.750 1.870 3,494,000 6,270,920 1.7948 1.090 1.083 1.096 1.083 1.158 5,643,978 1.1111 -5.88%
2009-04-27 0 1.870 1.850 1.870 1.850 2.030 3,025,000 5,796,010 1.9160 1.158 1.145 1.158 1.145 1.257 4,886,386 1.1862 -5.56%
2009-04-24 0 1.980 1.970 1.990 1.900 2.050 3,523,000 6,984,220 1.9825 1.226 1.220 1.232 1.176 1.269 5,690,823 1.2273 5.32%
2009-04-23 0 1.880 1.860 1.880 1.790 1.890 1,522,000 2,820,390 1.8531 1.164 1.151 1.164 1.108 1.170 2,458,539 1.1472 4.44%
2009-04-22 0 1.800 1.800 1.810 1.790 1.860 1,222,000 2,225,560 1.8212 1.114 1.114 1.121 1.108 1.151 1,973,938 1.1275 -2.17%
2009-04-21 0 1.840 1.830 1.840 1.810 1.840 1,697,000 3,093,090 1.8227 1.139 1.133 1.139 1.121 1.139 2,741,222 1.1284 -1.60%
2009-04-20 0 1.870 1.870 1.890 1.810 1.890 1,447,000 2,705,450 1.8697 1.158 1.158 1.170 1.121 1.170 2,337,389 1.1575 0.00%
2009-04-17 0 1.870 1.870 1.880 1.820 1.960 2,315,000 4,354,870 1.8812 1.158 1.158 1.164 1.127 1.213 3,739,499 1.1646 -4.10%
2009-04-16 0 1.950 1.950 1.960 1.920 2.010 3,340,400 6,557,714 1.9632 1.207 1.207 1.213 1.189 1.244 5,395,863 1.2153 -1.52%
2009-04-15 0 1.980 1.970 1.980 1.860 2.000 3,321,000 6,384,360 1.9224 1.226 1.220 1.226 1.151 1.238 5,364,525 1.1901 1.54%
2009-04-14 0 1.950 1.950 1.970 1.940 2.000 6,042,000 11,891,410 1.9681 1.207 1.207 1.220 1.201 1.238 9,759,850 1.2184 3.72%
2009-04-09 0 1.880 1.870 1.880 1.750 1.920 3,982,000 7,368,940 1.8506 1.164 1.158 1.164 1.083 1.189 6,432,261 1.1456 8.05%
2009-04-08 0 1.740 1.720 1.730 1.710 1.800 1,873,000 3,253,120 1.7368 1.077 1.065 1.071 1.059 1.114 3,025,521 1.0752 -3.33%
2009-04-07 0 1.800 1.800 1.810 1.710 1.820 2,182,400 3,866,960 1.7719 1.114 1.114 1.121 1.059 1.127 3,525,306 1.0969 2.86%
2009-04-06 0 1.750 1.750 1.760 1.730 1.850 3,060,000 5,410,980 1.7683 1.083 1.083 1.090 1.071 1.145 4,942,923 1.0947 -3.85%
2009-04-03 0 1.820 1.800 1.810 1.620 1.850 13,176,500 22,932,040 1.7404 1.127 1.114 1.121 1.003 1.145 21,284,452 1.0774 15.19%
2009-04-02 0 1.580 1.600 1.610 1.550 1.610 2,398,000 3,781,290 1.5769 0.978 0.991 0.997 0.960 0.997 3,873,572 0.9762 3.27%
2009-04-01 0 1.530 1.530 1.540 1.520 1.540 612,000 936,770 1.5307 0.947 0.947 0.953 0.941 0.953 988,585 0.9476 1.32%
2009-03-31 0 1.510 1.510 1.530 1.490 1.530 2,075,000 3,134,650 1.5107 0.935 0.935 0.947 0.922 0.947 3,351,819 0.9352 -0.66%
2009-03-30 0 1.520 1.520 1.540 1.520 1.590 2,267,000 3,549,270 1.5656 0.941 0.941 0.953 0.941 0.984 3,661,963 0.9692 -3.80%
2009-03-27 0 1.580 1.580 1.590 1.570 1.620 3,202,000 5,093,110 1.5906 0.978 0.978 0.984 0.972 1.003 5,172,300 0.9847 0.64%
2009-03-26 0 1.570 1.560 1.570 1.550 1.600 2,564,000 4,038,100 1.5749 0.972 0.966 0.972 0.960 0.991 4,141,717 0.9750 0.64%
2009-03-25 0 1.560 1.550 1.570 1.550 1.630 3,001,000 4,723,320 1.5739 0.966 0.960 0.972 0.960 1.009 4,847,618 0.9744 -3.70%
2009-03-24 0 1.620 1.620 1.630 1.500 1.670 7,712,000 12,167,200 1.5777 1.003 1.003 1.009 0.929 1.034 12,457,458 0.9767 8.72%
2009-03-23 0 1.490 1.490 1.510 1.460 1.520 4,713,000 7,038,090 1.4933 0.922 0.922 0.935 0.904 0.941 7,613,070 0.9245 3.47%
2009-03-20 0 1.440 1.430 1.440 1.420 1.460 711,984 1,025,468 1.4403 0.891 0.885 0.891 0.879 0.904 1,150,092 0.8916 0.00%
2009-03-19 0 1.440 1.440 1.460 1.440 1.480 1,199,000 1,741,120 1.4521 0.891 0.891 0.904 0.891 0.916 1,936,786 0.8990 0.00%
2009-03-18 0 1.440 1.430 1.440 1.390 1.500 4,382,000 6,288,210 1.4350 0.891 0.885 0.891 0.861 0.929 7,078,395 0.8884 -2.70%
2009-03-17 0 1.480 1.470 1.480 1.470 1.540 5,561,000 8,351,840 1.5019 0.916 0.910 0.916 0.910 0.953 8,982,874 0.9298 -0.67%
2009-03-16 0 1.490 1.480 1.490 1.470 1.500 2,105,000 3,136,190 1.4899 0.922 0.916 0.922 0.910 0.929 3,400,279 0.9223 1.36%
2009-03-13 0 1.470 1.460 1.470 1.470 1.490 615,000 906,850 1.4746 0.910 0.904 0.910 0.910 0.922 993,431 0.9128 0.00%
2009-03-12 0 1.470 1.460 1.470 1.440 1.480 595,000 867,660 1.4583 0.910 0.904 0.910 0.891 0.916 961,124 0.9028 2.80%
2009-03-11 0 1.430 1.420 1.430 1.400 1.430 1,008,000 1,425,910 1.4146 0.885 0.879 0.885 0.867 0.885 1,628,257 0.8757 1.42%
2009-03-10 0 1.410 1.410 1.420 1.400 1.420 390,000 549,370 1.4086 0.873 0.873 0.879 0.867 0.879 629,980 0.8720 0.71%
2009-03-09 0 1.400 1.390 1.420 1.390 1.440 140,000 196,800 1.4057 0.867 0.861 0.879 0.861 0.891 226,147 0.8702 -2.78%
2009-03-06 0 1.440 1.430 1.440 1.410 1.450 559,000 803,860 1.4380 0.891 0.885 0.891 0.873 0.898 902,972 0.8902 -1.37%
2009-03-05 0 1.460 1.440 1.460 1.440 1.470 326,000 474,830 1.4565 0.904 0.891 0.904 0.891 0.910 526,599 0.9017 1.39%
2009-03-04 0 1.440 1.440 1.450 1.420 1.450 586,400 844,432 1.4400 0.891 0.891 0.898 0.879 0.898 947,232 0.8915 2.86%
2009-03-03 0 1.400 1.400 1.420 1.360 1.410 526,289 733,650 1.3940 0.867 0.867 0.879 0.842 0.873 850,133 0.8630 -2.78%
2009-03-02 0 1.440 1.400 1.440 1.360 1.470 1,389,000 1,951,690 1.4051 0.891 0.867 0.891 0.842 0.910 2,243,699 0.8699 -2.04%
2009-02-27 0 1.470 1.470 1.480 1.460 1.480 631,000 926,960 1.4690 0.910 0.910 0.916 0.904 0.916 1,019,276 0.9094 0.68%
2009-02-26 0 1.460 1.450 1.460 1.440 1.540 2,446,000 3,601,340 1.4723 0.904 0.898 0.904 0.891 0.953 3,951,108 0.9115 -5.81%
2009-02-25 0 1.550 1.550 1.570 1.450 1.590 5,058,000 7,720,930 1.5265 0.960 0.960 0.972 0.898 0.984 8,170,361 0.9450 5.44%
2009-02-24 0 1.470 1.460 1.470 1.440 1.520 1,902,000 2,820,420 1.4829 0.910 0.904 0.910 0.891 0.941 3,072,366 0.9180 0.68%
2009-02-23 0 1.460 1.450 1.460 1.460 1.470 292,000 427,180 1.4629 0.904 0.898 0.904 0.904 0.910 471,678 0.9057 -1.35%
2009-02-20 0 1.480 1.450 1.480 1.420 1.500 1,639,764 2,418,223 1.4747 0.916 0.898 0.916 0.879 0.929 2,648,767 0.9130 1.37%
2009-02-19 0 1.460 1.450 1.470 1.400 1.510 1,139,000 1,670,250 1.4664 0.904 0.898 0.910 0.867 0.935 1,839,866 0.9078 5.80%
2009-02-18 0 1.380 1.370 1.380 1.380 1.400 953,000 1,318,750 1.3838 0.854 0.848 0.854 0.854 0.867 1,539,414 0.8567 -1.43%
2009-02-17 0 1.400 1.390 1.400 1.400 1.430 1,644,000 2,321,130 1.4119 0.867 0.861 0.867 0.867 0.885 2,655,610 0.8740 -2.10%
2009-02-16 0 1.430 1.420 1.430 1.410 1.460 2,165,000 3,087,640 1.4262 0.885 0.879 0.885 0.873 0.904 3,497,199 0.8829 -2.72%
2009-02-13 0 1.470 1.470 1.480 1.460 1.470 970,000 1,420,650 1.4646 0.910 0.910 0.916 0.904 0.910 1,566,874 0.9067 1.38%
2009-02-12 0 1.450 1.450 1.460 1.450 1.480 510,000 747,700 1.4661 0.898 0.898 0.904 0.898 0.916 823,820 0.9076 -1.36%
2009-02-11 0 1.470 1.470 1.480 1.420 1.490 2,373,000 3,465,910 1.4606 0.910 0.910 0.916 0.879 0.922 3,833,188 0.9042 -0.68%
2009-02-10 0 1.480 1.470 1.480 1.460 1.490 1,117,600 1,649,330 1.4758 0.916 0.910 0.916 0.904 0.922 1,805,298 0.9136 0.00%
2009-02-09 0 1.480 1.450 1.480 1.450 1.500 3,383,000 4,984,184 1.4733 0.916 0.898 0.916 0.898 0.929 5,464,676 0.9121 0.68%
2009-02-06 0 1.470 1.450 1.470 1.450 1.480 570,000 833,060 1.4615 0.910 0.898 0.910 0.898 0.916 920,741 0.9048 2.08%
2009-02-05 0 1.440 1.430 1.450 1.440 1.470 5,653,000 8,199,670 1.4505 0.891 0.885 0.898 0.891 0.910 9,131,485 0.8980 0.70%
2009-02-04 0 1.430 1.420 1.450 1.430 1.460 484,000 697,480 1.4411 0.885 0.879 0.898 0.885 0.904 781,822 0.8921 0.00%
2009-02-03 0 1.430 1.430 1.440 1.420 1.450 450,000 644,460 1.4321 0.885 0.885 0.891 0.879 0.898 726,900 0.8866 0.00%
2009-02-02 0 1.430 1.400 1.430 1.390 1.460 725,000 1,022,320 1.4101 0.885 0.867 0.885 0.861 0.904 1,171,117 0.8729 -0.69%
2009-01-30 0 1.440 1.440 1.450 1.440 1.450 95,000 137,410 1.4464 0.891 0.891 0.898 0.891 0.898 153,457 0.8954 0.00%
2009-01-29 0 1.440 1.430 1.440 1.430 1.450 500,000 719,120 1.4382 0.891 0.885 0.891 0.885 0.898 807,667 0.8904 2.13%
2009-01-23 0 1.410 1.390 1.410 1.380 1.410 193,000 269,130 1.3945 0.873 0.861 0.873 0.854 0.873 311,760 0.8633 1.44%
2009-01-22 0 1.390 1.380 1.400 1.390 1.440 684,000 957,920 1.4005 0.861 0.854 0.867 0.861 0.891 1,104,889 0.8670 -3.47%
2009-01-21 0 1.440 1.410 1.440 1.410 1.480 824,000 1,193,440 1.4483 0.891 0.873 0.891 0.873 0.916 1,331,035 0.8966 -4.00%
2009-01-20 0 1.500 1.500 1.510 1.490 1.520 624,000 938,210 1.5035 0.929 0.929 0.935 0.922 0.941 1,007,969 0.9308 -1.96%
2009-01-19 0 1.530 1.530 1.540 1.530 1.540 209,000 320,250 1.5323 0.947 0.947 0.953 0.947 0.953 337,605 0.9486 -1.29%
2009-01-16 0 1.550 1.540 1.550 1.530 1.550 298,000 457,960 1.5368 0.960 0.953 0.960 0.947 0.960 481,370 0.9514 1.31%
2009-01-15 0 1.530 1.530 1.550 1.520 1.560 1,134,000 1,736,610 1.5314 0.947 0.947 0.960 0.941 0.966 1,831,789 0.9480 -3.77%
2009-01-14 0 1.590 1.580 1.590 1.560 1.600 3,690,000 5,812,470 1.5752 0.984 0.978 0.984 0.966 0.991 5,960,583 0.9752 1.92%
2009-01-13 0 1.560 1.550 1.560 1.520 1.570 3,870,000 5,953,290 1.5383 0.966 0.960 0.966 0.941 0.972 6,251,344 0.9523 4.00%
2009-01-12 0 1.500 1.500 1.530 1.500 1.580 1,379,000 2,099,510 1.5225 0.929 0.929 0.947 0.929 0.978 2,227,546 0.9425 -4.46%
2009-01-09 0 1.570 1.560 1.570 1.550 1.600 932,000 1,468,470 1.5756 0.972 0.966 0.972 0.960 0.991 1,505,492 0.9754 1.29%
2009-01-08 0 1.550 1.540 1.550 1.530 1.580 1,684,968 2,615,722 1.5524 0.960 0.953 0.960 0.947 0.978 2,721,787 0.9610 -3.73%
2009-01-07 0 1.610 1.610 1.620 1.590 1.740 6,954,000 11,517,490 1.6562 0.997 0.997 1.003 0.984 1.077 11,233,035 1.0253 -3.01%
2009-01-06 0 1.660 1.650 1.660 1.560 1.660 4,179,875 6,797,759 1.6263 1.028 1.021 1.028 0.966 1.028 6,751,895 1.0068 5.73%
2009-01-05 0 1.570 1.560 1.570 1.550 1.580 2,270,000 3,540,940 1.5599 0.972 0.966 0.972 0.960 0.978 3,666,809 0.9657 1.95%
2009-01-02 0 1.540 1.530 1.540 1.520 1.550 2,755,000 4,219,990 1.5318 0.953 0.947 0.953 0.941 0.960 4,450,246 0.9483 0.65%
2008-12-31 0 1.530 1.530 1.570 1.530 1.570 1,547,000 2,401,970 1.5527 0.947 0.947 0.972 0.947 0.972 2,498,922 0.9612 -1.92%
2008-12-30 0 1.560 1.530 1.560 1.500 1.560 524,882 805,005 1.5337 0.966 0.947 0.966 0.929 0.966 847,860 0.9495 0.65%
2008-12-29 0 1.550 1.550 1.580 1.520 1.570 488,000 754,990 1.5471 0.960 0.960 0.978 0.941 0.972 788,283 0.9578 1.97%
2008-12-24 0 1.520 1.550 1.560 1.490 1.550 414,000 627,420 1.5155 0.941 0.960 0.966 0.922 0.960 668,748 0.9382 -0.65%
2008-12-23 0 1.530 1.520 1.530 1.520 1.540 703,000 1,077,890 1.5333 0.947 0.941 0.947 0.941 0.953 1,135,580 0.9492 -3.16%
2008-12-22 0 1.580 1.570 1.590 1.540 1.640 1,483,000 2,352,150 1.5861 0.978 0.972 0.984 0.953 1.015 2,395,541 0.9819 -3.07%
2008-12-19 0 1.630 1.630 1.650 1.610 1.700 9,390,000 15,391,559 1.6391 1.009 1.009 1.021 0.997 1.052 15,167,989 1.0147 -0.61%
2008-12-18 0 1.640 1.640 1.650 1.580 1.650 8,110,000 12,967,130 1.5989 1.015 1.015 1.021 0.978 1.021 13,100,361 0.9898 5.13%
2008-12-17 0 1.560 1.560 1.580 1.550 1.580 7,211,000 11,103,840 1.5398 0.966 0.966 0.978 0.960 0.978 11,648,175 0.9533 1.96%
2008-12-16 0 1.530 1.520 1.530 1.510 1.560 1,135,000 1,767,364 1.5571 0.947 0.941 0.947 0.935 0.966 1,833,404 0.9640 1.32%
2008-12-15 0 1.510 1.510 1.540 1.510 1.590 5,889,000 9,274,280 1.5748 0.935 0.935 0.953 0.935 0.984 9,512,704 0.9749 -1.95%
2008-12-12 0 1.540 1.520 1.540 1.510 1.630 2,642,000 4,170,110 1.5784 0.953 0.941 0.953 0.935 1.009 4,267,713 0.9771 -2.53%
2008-12-11 0 1.580 1.580 1.600 1.570 1.650 4,597,000 7,335,320 1.5957 0.978 0.978 0.991 0.972 1.021 7,425,692 0.9878 0.00%
2008-12-10 0 1.580 1.580 1.590 1.560 1.620 1,595,000 2,523,910 1.5824 0.978 0.978 0.984 0.966 1.003 2,576,458 0.9796 0.00%
2008-12-09 0 1.580 1.560 1.580 1.530 1.650 833,000 1,302,030 1.5631 0.978 0.966 0.978 0.947 1.021 1,345,573 0.9676 0.64%
2008-12-08 0 1.570 1.540 1.570 1.550 1.600 1,083,000 1,706,720 1.5759 0.972 0.953 0.972 0.960 0.991 1,749,407 0.9756 0.64%
2008-12-05 0 1.560 1.540 1.550 1.520 1.580 246,000 377,360 1.5340 0.966 0.953 0.960 0.941 0.978 397,372 0.9496 1.96%
2008-12-04 0 1.530 1.510 1.530 1.500 1.550 419,000 641,110 1.5301 0.947 0.935 0.947 0.929 0.960 676,825 0.9472 2.00%
2008-12-03 0 1.500 1.490 1.530 1.480 1.530 863,000 1,301,300 1.5079 0.929 0.922 0.947 0.916 0.947 1,394,033 0.9335 -1.96%
2008-12-02 0 1.530 1.520 1.540 1.510 1.550 73,000 111,630 1.5292 0.947 0.941 0.953 0.935 0.960 117,919 0.9467 -1.92%
2008-12-01 0 1.560 1.550 1.560 1.520 1.610 554,000 862,240 1.5564 0.966 0.960 0.966 0.941 0.997 894,895 0.9635 -1.27%
2008-11-28 0 1.580 1.550 1.590 1.550 1.590 417,000 656,090 1.5734 0.978 0.960 0.984 0.960 0.984 673,594 0.9740 1.94%
2008-11-27 0 1.550 1.530 1.550 1.530 1.630 6,508,000 10,200,120 1.5673 0.960 0.947 0.960 0.947 1.009 10,512,595 0.9703 -2.52%
2008-11-26 0 1.590 1.570 1.630 1.530 1.580 435,000 675,180 1.5521 0.984 0.972 1.009 0.947 0.978 702,670 0.9609 1.92%
2008-11-25 0 1.560 1.560 1.580 1.560 1.610 406,000 642,860 1.5834 0.966 0.966 0.978 0.966 0.997 655,826 0.9802 1.96%
2008-11-24 0 1.530 1.530 1.580 1.530 1.570 199,000 306,480 1.5401 0.947 0.947 0.978 0.947 0.972 321,452 0.9534 -2.55%
2008-11-21 0 1.570 1.570 1.580 1.540 1.570 2,822,000 4,373,870 1.5499 0.972 0.972 0.978 0.953 0.972 4,558,473 0.9595 -0.63%
2008-11-20 0 1.580 1.560 1.610 1.550 1.650 873,000 1,384,350 1.5857 0.978 0.966 0.997 0.960 1.021 1,410,187 0.9817 -4.82%
2008-11-19 0 1.660 1.660 1.700 1.650 1.690 61,000 102,930 1.6874 1.028 1.028 1.052 1.021 1.046 98,535 1.0446 -1.19%
2008-11-18 0 1.680 1.680 1.700 1.670 1.750 1,838,000 3,093,490 1.6831 1.040 1.040 1.052 1.034 1.083 2,968,984 1.0419 -3.45%
2008-11-17 0 1.740 1.720 1.760 1.700 1.740 454,000 783,300 1.7253 1.077 1.065 1.090 1.052 1.077 733,362 1.0681 2.35%
2008-11-14 0 1.700 1.670 1.880 1.640 1.700 914,000 1,526,620 1.6703 1.052 1.034 1.164 1.015 1.052 1,476,416 1.0340 4.29%
2008-11-13 0 1.630 1.620 1.630 1.570 1.670 693,400 1,119,442 1.6144 1.009 1.003 1.009 0.972 1.034 1,120,073 0.9994 0.00%
2008-11-12 0 1.630 1.600 1.630 1.590 1.630 358,000 576,300 1.6098 1.009 0.991 1.009 0.984 1.009 578,290 0.9966 1.87%
2008-11-11 0 1.600 1.580 1.600 1.590 1.650 470,588 762,450 1.6202 0.991 0.978 0.991 0.984 1.021 760,157 1.0030 -0.62%
2008-11-10 0 1.610 1.600 1.620 1.580 1.630 1,666,860 2,675,452 1.6051 0.997 0.991 1.003 0.978 1.009 2,692,536 0.9937 5.23%
2008-11-07 0 1.530 1.540 1.580 1.530 1.580 515,000 798,760 1.5510 0.947 0.953 0.978 0.947 0.978 831,897 0.9602 -3.77%
2008-11-06 0 1.590 1.590 1.600 1.580 1.600 236,000 375,430 1.5908 0.984 0.984 0.991 0.978 0.991 381,219 0.9848 -3.05%
2008-11-05 0 1.640 1.630 1.650 1.600 1.700 755,000 1,239,180 1.6413 1.015 1.009 1.021 0.991 1.052 1,219,577 1.0161 4.46%
2008-11-04 0 1.570 1.560 1.600 1.530 1.570 377,000 587,440 1.5582 0.972 0.966 0.991 0.947 0.972 608,981 0.9646 -1.26%
2008-11-03 0 1.590 1.570 1.600 1.520 1.640 494,000 780,260 1.5795 0.984 0.972 0.991 0.941 1.015 797,975 0.9778 6.00%
2008-10-31 0 1.500 1.500 1.580 1.460 1.610 714,400 1,076,310 1.5066 0.929 0.929 0.978 0.904 0.997 1,153,995 0.9327 0.00%
2008-10-30 0 1.500 1.470 1.500 1.350 1.600 419,000 618,300 1.4757 0.929 0.910 0.929 0.836 0.991 676,825 0.9135 13.64%
2008-10-29 0 1.320 1.320 1.360 1.290 1.440 457,000 619,600 1.3558 0.817 0.817 0.842 0.799 0.891 738,208 0.8393 -5.04%
2008-10-28 0 1.390 1.360 1.400 1.280 1.400 588,813 797,021 1.3536 0.861 0.842 0.867 0.792 0.867 951,130 0.8380 -0.71%
2008-10-27 0 1.400 1.370 1.460 1.400 1.700 412,000 625,350 1.5178 0.867 0.848 0.904 0.867 1.052 665,518 0.9396 -20.90%
2008-10-24 0 1.770 1.770 1.780 1.750 1.800 285,000 504,100 1.7688 1.096 1.096 1.102 1.083 1.114 460,370 1.0950 -4.32%
2008-10-23 0 1.850 1.800 1.850 1.710 1.850 1,120,696 2,014,511 1.7976 1.145 1.114 1.145 1.059 1.145 1,810,299 1.1128 2.78%
2008-10-22 0 1.800 1.790 1.800 1.790 1.810 2,340,882 4,212,839 1.7997 1.114 1.108 1.114 1.108 1.121 3,781,307 1.1141 0.00%
2008-10-21 0 1.800 1.770 1.800 1.790 1.850 757,000 1,374,980 1.8164 1.114 1.096 1.114 1.108 1.145 1,222,808 1.1244 -2.70%
2008-10-20 0 1.850 1.790 1.850 1.780 1.850 248,000 448,110 1.8069 1.145 1.108 1.145 1.102 1.145 400,603 1.1186 -1.07%
2008-10-17 0 1.870 1.860 1.870 1.860 1.980 2,821,000 5,278,350 1.8711 1.158 1.151 1.158 1.151 1.226 4,556,858 1.1583 0.00%
2008-10-16 0 1.870 1.870 1.960 1.800 1.950 894,000 1,674,530 1.8731 1.158 1.158 1.213 1.114 1.207 1,444,109 1.1596 -6.50%
2008-10-15 0 2.000 1.990 2.000 1.990 2.030 1,574,000 3,163,000 2.0095 1.238 1.232 1.238 1.232 1.257 2,542,536 1.2440 -3.85%
2008-10-14 0 2.080 2.070 2.100 2.060 2.170 491,000 1,020,160 2.0777 1.288 1.281 1.300 1.275 1.343 793,129 1.2862 3.48%
2008-10-13 0 2.010 2.010 2.050 2.000 2.230 1,281,589 2,616,867 2.0419 1.244 1.244 1.269 1.238 1.381 2,070,195 1.2641 -1.47%
2008-10-10 0 2.040 2.040 2.050 2.030 2.100 1,501,267 3,108,490 2.0706 1.263 1.263 1.269 1.257 1.300 2,425,048 1.2818 -8.52%
2008-10-09 0 2.230 2.220 2.250 2.200 2.260 2,379,000 5,308,950 2.2316 1.381 1.374 1.393 1.362 1.399 3,842,880 1.3815 -0.89%
2008-10-08 0 2.250 2.240 2.250 2.230 2.390 427,000 972,640 2.2778 1.393 1.387 1.393 1.381 1.480 689,748 1.4101 -6.25%
2008-10-06 0 2.400 2.310 2.400 2.310 2.500 252,000 605,110 2.4012 1.486 1.430 1.486 1.430 1.548 407,064 1.4865 -5.51%
2008-10-03 0 2.540 2.540 2.560 2.470 2.560 405,000 1,024,240 2.5290 1.572 1.572 1.585 1.529 1.585 654,210 1.5656 1.60%
2008-10-02 0 2.500 2.500 2.560 2.410 2.500 151,000 372,140 2.4645 1.548 1.548 1.585 1.492 1.548 243,915 1.5257 2.04%
2008-09-30 0 2.450 2.430 2.470 2.330 2.470 279,000 660,850 2.3686 1.517 1.504 1.529 1.442 1.529 450,678 1.4663 3.81%
2008-09-29 0 2.360 2.360 2.450 2.350 2.520 204,000 499,530 2.4487 1.461 1.461 1.517 1.455 1.560 329,528 1.5159 -5.60%
2008-09-26 0 2.500 2.480 2.500 2.490 2.500 82,200 205,374 2.4985 1.548 1.535 1.548 1.541 1.548 132,780 1.5467 -0.79%
2008-09-25 0 2.520 2.520 2.580 2.500 2.580 173,000 435,710 2.5186 1.560 1.560 1.597 1.548 1.597 279,453 1.5592 1.20%
2008-09-24 0 2.490 2.440 2.540 2.430 2.580 251,000 630,410 2.5116 1.541 1.511 1.572 1.504 1.597 405,449 1.5548 -4.23%
2008-09-23 0 2.600 2.560 2.600 2.500 2.680 578,000 1,504,760 2.6034 1.610 1.585 1.610 1.548 1.659 933,663 1.6117 0.78%
2008-09-22 0 2.580 2.540 2.580 2.530 2.690 210,000 540,850 2.5755 1.597 1.572 1.597 1.566 1.665 339,220 1.5944 4.45%
2008-09-19 0 2.470 2.420 2.470 2.280 2.470 3,486,000 8,113,490 2.3274 1.529 1.498 1.529 1.411 1.529 5,631,055 1.4408 9.78%
2008-09-18 0 2.250 2.200 2.300 2.010 2.300 1,303,000 3,030,000 2.3254 1.393 1.362 1.424 1.244 1.424 2,104,781 1.4396 -7.79%
2008-09-17 0 2.440 2.410 2.510 2.400 2.650 455,000 1,144,170 2.5147 1.511 1.492 1.554 1.486 1.641 734,977 1.5567 -7.58%
2008-09-16 0 2.640 2.600 2.660 2.640 2.750 840,000 2,243,850 2.6713 1.634 1.610 1.647 1.634 1.702 1,356,881 1.6537 -4.00%
2008-09-12 0 2.750 2.750 2.790 2.750 2.840 1,515,000 4,225,180 2.7889 1.702 1.702 1.727 1.702 1.758 2,447,231 1.7265 -1.08%
2008-09-11 0 2.780 2.700 2.780 2.700 2.830 282,000 767,900 2.7230 1.721 1.671 1.721 1.671 1.752 455,524 1.6857 1.46%
2008-09-10 0 2.740 2.740 2.760 2.720 2.750 94,000 256,990 2.7339 1.696 1.696 1.709 1.684 1.702 151,841 1.6925 -0.36%
2008-09-09 0 2.750 2.830 2.840 2.750 2.850 1,153,000 3,231,580 2.8028 1.702 1.752 1.758 1.702 1.764 1,862,480 1.7351 -1.43%
2008-09-08 0 2.790 2.800 2.850 2.700 2.800 164,000 449,460 2.7406 1.727 1.733 1.764 1.671 1.733 264,915 1.6966 -1.06%
2008-09-05 0 2.820 2.790 2.820 2.770 2.830 50,000 138,760 2.7752 1.746 1.727 1.746 1.715 1.752 80,767 1.7180 -1.05%
2008-09-04 0 2.850 2.810 2.850 2.830 2.870 457,000 1,300,390 2.8455 1.764 1.740 1.764 1.752 1.777 738,208 1.7616 0.71%
2008-09-03 0 2.830 2.800 2.830 2.830 2.900 478,000 1,362,630 2.8507 1.752 1.733 1.752 1.752 1.795 772,130 1.7648 -0.70%
2008-09-02 0 2.850 2.800 2.880 2.770 2.950 1,058,000 3,008,150 2.8432 1.764 1.733 1.783 1.715 1.826 1,709,024 1.7602 -3.39%
2008-09-01 0 2.950 2.930 2.970 2.840 3.000 517,000 1,521,400 2.9427 1.826 1.814 1.839 1.758 1.857 835,128 1.8218 -3.28%
2008-08-29 0 3.050 3.050 3.070 3.000 3.130 219,000 668,580 3.0529 1.888 1.888 1.901 1.857 1.938 353,758 1.8899 -0.33%
2008-08-28 0 3.060 3.030 3.060 3.030 3.140 244,000 745,840 3.0567 1.894 1.876 1.894 1.876 1.944 394,142 1.8923 -0.97%
2008-08-27 0 3.090 3.080 3.100 3.080 3.130 461,000 1,434,340 3.1114 1.913 1.907 1.919 1.907 1.938 744,669 1.9261 0.00%
2008-08-26 0 3.090 3.000 3.090 3.000 3.100 128,000 389,550 3.0434 1.913 1.857 1.913 1.857 1.919 206,763 1.8840 1.31%
2008-08-25 0 3.050 3.040 3.070 3.000 3.130 30,000 91,120 3.0373 1.888 1.882 1.901 1.857 1.938 48,460 1.8803 1.33%
2008-08-21 0 3.010 2.990 3.010 2.990 3.040 980,000 2,983,930 3.0448 1.863 1.851 1.863 1.851 1.882 1,583,028 1.8850 -2.90%
2008-08-20 0 3.100 3.000 3.100 3.040 3.150 1,079,000 3,295,510 3.0542 1.919 1.857 1.919 1.882 1.950 1,742,946 1.8908 3.33%
2008-08-19 0 3.000 3.000 3.080 3.000 3.130 293,000 887,310 3.0284 1.857 1.857 1.907 1.857 1.938 473,293 1.8748 -4.15%
2008-08-18 0 3.130 3.050 3.130 3.080 3.200 1,797,000 5,569,260 3.0992 1.938 1.888 1.938 1.907 1.981 2,902,756 1.9186 -0.63%
2008-08-15 0 3.150 3.070 3.170 3.050 3.200 3,512,000 10,765,130 3.0652 1.950 1.901 1.962 1.888 1.981 5,673,054 1.8976 3.62%
2008-08-14 0 3.040 3.010 3.090 2.990 3.090 296,000 893,990 3.0202 1.882 1.863 1.913 1.851 1.913 478,139 1.8697 0.66%
2008-08-13 0 3.020 3.010 3.080 3.020 3.100 75,000 229,090 3.0545 1.870 1.863 1.907 1.870 1.919 121,150 1.8910 -2.58%
2008-08-12 0 3.100 3.060 3.100 3.010 3.150 263,000 811,380 3.0851 1.919 1.894 1.919 1.863 1.950 424,833 1.9099 0.98%
2008-08-11 0 3.070 3.010 3.070 3.020 3.150 619,000 1,884,910 3.0451 1.901 1.863 1.901 1.870 1.950 999,892 1.8851 -1.92%
2008-08-08 0 3.130 3.110 3.150 3.100 3.150 136,000 424,820 3.1237 1.938 1.925 1.950 1.919 1.950 219,685 1.9338 -0.32%
2008-08-07 0 3.140 3.130 3.160 3.140 3.190 90,000 284,310 3.1590 1.944 1.938 1.956 1.944 1.975 145,380 1.9556 -0.63%
2008-08-05 0 3.160 3.130 3.170 3.130 3.170 195,000 614,180 3.1496 1.956 1.938 1.962 1.938 1.962 314,990 1.9498 -0.63%
2008-08-04 0 3.180 3.160 3.180 3.180 3.230 134,000 429,210 3.2031 1.969 1.956 1.969 1.969 2.000 216,455 1.9829 -1.24%
2008-08-01 0 3.220 3.200 3.230 3.130 3.220 281,000 897,600 3.1943 1.993 1.981 2.000 1.938 1.993 453,909 1.9775 1.58%
2008-07-31 0 3.170 3.150 3.260 3.170 3.300 692,000 2,254,370 3.2578 1.962 1.950 2.018 1.962 2.043 1,117,811 2.0168 -3.35%
2008-07-30 0 3.280 3.250 3.290 3.220 3.280 116,000 377,800 3.2569 2.031 2.012 2.037 1.993 2.031 187,379 2.0162 2.50%
2008-07-29 0 3.200 3.190 3.220 3.200 3.260 178,000 571,960 3.2133 1.981 1.975 1.993 1.981 2.018 287,530 1.9892 -0.62%
2008-07-28 0 3.220 3.220 3.290 3.220 3.240 302,000 975,870 3.2314 1.993 1.993 2.037 1.993 2.006 487,831 2.0004 -1.83%
2008-07-25 0 3.280 3.250 3.300 3.250 3.360 511,000 1,687,840 3.3030 2.031 2.012 2.043 2.012 2.080 825,436 2.0448 -2.96%
2008-07-24 0 3.380 3.380 3.400 3.360 3.420 122,000 414,230 3.3953 2.092 2.092 2.105 2.080 2.117 197,071 2.1019 -0.29%
2008-07-23 0 3.390 3.360 3.390 3.360 3.460 1,154,000 3,905,800 3.3846 2.099 2.080 2.099 2.080 2.142 1,864,096 2.0953 -1.17%
2008-07-22 0 3.430 3.430 3.490 3.430 3.490 192,000 661,440 3.4450 2.123 2.123 2.161 2.123 2.161 310,144 2.1327 -1.72%
2008-07-21 0 3.490 3.490 3.510 3.480 3.540 14,937,000 51,845,170 3.4709 2.161 2.161 2.173 2.154 2.191 24,128,248 2.1487 -1.13%
2008-07-18 0 3.530 3.510 3.530 3.500 3.700 757,525 2,700,831 3.5653 2.185 2.173 2.185 2.167 2.291 1,223,656 2.2072 -4.08%
2008-07-17 0 3.680 3.610 3.680 3.570 3.680 2,347,200 8,499,170 3.6210 2.278 2.235 2.278 2.210 2.278 3,791,513 2.2416 2.22%
2008-07-16 0 3.600 3.550 3.600 3.470 3.620 748,000 2,675,000 3.5762 2.229 2.198 2.229 2.148 2.241 1,208,270 2.2139 3.75%
2008-07-15 0 3.470 3.450 3.500 3.470 3.560 62,000 217,340 3.5055 2.148 2.136 2.167 2.148 2.204 100,151 2.1701 -4.93%
2008-07-14 0 3.650 3.530 3.650 3.480 3.650 591,000 2,133,610 3.6102 2.260 2.185 2.260 2.154 2.260 954,663 2.2349 4.29%
2008-07-11 0 3.500 3.480 3.500 3.460 3.500 62,100 216,260 3.4824 2.167 2.154 2.167 2.142 2.167 100,312 2.1559 1.16%
2008-07-10 0 3.460 3.460 3.480 3.390 3.500 122,000 420,120 3.4436 2.142 2.142 2.154 2.099 2.167 197,071 2.1318 -2.26%
2008-07-09 0 3.540 3.440 3.540 3.400 3.550 550,000 1,919,820 3.4906 2.191 2.130 2.191 2.105 2.198 888,434 2.1609 4.12%
2008-07-08 0 3.400 3.380 3.410 3.360 3.690 1,422,057 4,904,702 3.4490 2.105 2.092 2.111 2.080 2.284 2,297,097 2.1352 -7.86%
2008-07-07 0 3.690 3.640 3.690 3.630 3.690 396,000 1,453,280 3.6699 2.284 2.253 2.284 2.247 2.284 639,672 2.2719 -1.07%
2008-07-04 0 3.730 3.680 3.720 3.580 3.740 592,000 2,192,670 3.7038 2.309 2.278 2.303 2.216 2.315 956,278 2.2929 2.19%
2008-07-03 0 3.650 3.610 3.650 3.570 3.660 342,000 1,240,030 3.6258 2.260 2.235 2.260 2.210 2.266 552,444 2.2446 -0.82%
2008-07-02 0 3.680 3.670 3.680 3.660 3.720 142,000 522,360 3.6786 2.278 2.272 2.278 2.266 2.303 229,377 2.2773 -1.60%
2008-06-30 0 3.740 3.740 3.750 3.510 3.740 1,314,000 4,853,600 3.6938 2.315 2.315 2.322 2.173 2.315 2,122,549 2.2867 1.91%
2008-06-27 0 3.670 3.640 3.700 3.600 3.720 696,000 2,553,340 3.6686 2.272 2.253 2.291 2.229 2.303 1,124,273 2.2711 -1.08%
2008-06-26 0 3.710 3.680 3.710 3.450 3.730 1,069,000 3,883,310 3.6327 2.297 2.278 2.297 2.136 2.309 1,726,792 2.2489 7.85%
2008-06-25 0 3.440 3.440 3.500 3.400 3.450 131,000 445,650 3.4019 2.130 2.130 2.167 2.105 2.136 211,609 2.1060 -1.15%
2008-06-24 0 3.480 3.460 3.480 3.450 3.540 2,028,000 7,063,400 3.4829 2.154 2.142 2.154 2.136 2.191 3,275,898 2.1562 1.46%
2008-06-23 0 3.430 3.430 3.440 3.400 3.500 654,000 2,242,590 3.4290 2.123 2.123 2.130 2.105 2.167 1,056,429 2.1228 -2.00%
2008-06-20 0 3.500 3.470 3.560 3.480 3.600 220,000 774,450 3.5202 2.167 2.148 2.204 2.154 2.229 355,374 2.1793 -3.05%
2008-06-19 0 3.610 3.600 3.670 3.570 3.700 253,000 917,010 3.6245 2.235 2.229 2.272 2.210 2.291 408,680 2.2438 0.28%
2008-06-18 0 3.600 3.600 3.700 3.580 3.640 634,000 2,285,350 3.6047 2.229 2.229 2.291 2.216 2.253 1,024,122 2.2315 -1.64%
2008-06-17 0 3.660 3.640 3.680 3.660 3.660 10,000 36,600 3.6600 2.266 2.253 2.278 2.266 2.266 16,153 2.2658 -0.27%
2008-06-16 0 3.670 3.650 3.670 3.660 3.720 764,000 2,815,680 3.6854 2.272 2.260 2.272 2.266 2.303 1,234,115 2.2815 0.55%
2008-06-13 0 3.650 3.630 3.650 3.620 3.650 732,000 2,659,190 3.6328 2.260 2.247 2.260 2.241 2.260 1,182,425 2.2489 0.27%
2008-06-12 0 3.640 3.600 3.640 3.570 3.650 1,423,000 5,121,010 3.5987 2.253 2.229 2.253 2.210 2.260 2,298,621 2.2279 -1.09%
2008-06-11 0 3.680 3.680 3.690 3.650 3.840 1,158,000 4,322,950 3.7331 2.278 2.278 2.284 2.260 2.377 1,870,557 2.3110 -1.08%
2008-06-10 0 3.720 3.720 3.830 3.720 3.910 657,000 2,501,940 3.8081 2.303 2.303 2.371 2.303 2.421 1,061,275 2.3575 -6.30%
2008-06-06 0 3.970 3.930 3.980 3.910 3.990 147,000 581,180 3.9536 2.458 2.433 2.464 2.421 2.470 237,454 2.4475 -0.50%
2008-06-05 0 3.990 3.950 3.990 3.910 4.060 445,000 1,769,250 3.9758 2.470 2.445 2.470 2.421 2.513 718,824 2.4613 -1.97%
2008-06-04 0 4.070 4.030 4.070 3.940 4.170 1,530,647 6,243,174 4.0788 2.520 2.495 2.520 2.439 2.582 2,472,507 2.5250 1.24%
2008-06-03 0 4.020 3.980 4.020 3.950 4.030 10,980,000 41,920,240 3.8179 2.489 2.464 2.489 2.445 2.495 17,736,370 2.3635 0.50%
2008-06-02 0 4.000 3.900 4.000 3.880 4.000 806,000 3,199,690 3.9698 2.476 2.414 2.476 2.402 2.476 1,301,959 2.4576 1.27%
2008-05-30 0 3.950 3.900 3.950 3.800 3.950 13,859,974 53,538,213 3.8628 2.445 2.414 2.445 2.352 2.445 22,388,491 2.3913 3.95%
2008-05-29 0 3.800 3.800 3.820 3.700 3.800 832,120 3,123,587 3.7538 2.352 2.352 2.365 2.291 2.352 1,344,152 2.3238 1.60%
2008-05-28 0 3.740 3.700 3.750 3.680 3.760 352,000 1,314,870 3.7354 2.315 2.291 2.322 2.278 2.328 568,598 2.3125 0.54%
2008-05-27 0 3.720 3.720 3.730 3.550 3.720 1,073,470 3,933,474 3.6643 2.303 2.303 2.309 2.198 2.303 1,734,013 2.2684 1.92%
2008-05-26 0 3.650 3.650 3.660 3.300 3.650 969,700 3,453,947 3.5619 2.260 2.260 2.266 2.043 2.260 1,566,390 2.2050 -2.14%
2008-05-23 0 3.730 3.710 3.730 3.720 3.780 249,000 932,950 3.7468 2.309 2.297 2.309 2.303 2.340 402,218 2.3195 -1.84%
2008-05-22 0 3.800 3.790 3.800 3.700 3.840 1,267,000 4,800,750 3.7891 2.352 2.346 2.352 2.291 2.377 2,046,629 2.3457 -2.06%
2008-05-21 0 3.880 3.840 3.870 3.700 3.880 3,683,465 13,801,076 3.7468 2.402 2.377 2.396 2.291 2.402 5,950,027 2.3195 2.37%
2008-05-20 0 3.790 3.750 3.840 3.680 3.830 1,345,000 5,011,330 3.7259 2.346 2.322 2.377 2.278 2.371 2,172,625 2.3066 -1.81%
2008-05-19 0 3.860 3.800 3.890 3.630 3.860 1,180,108 4,459,589 3.7790 2.390 2.352 2.408 2.247 2.390 1,906,269 2.3394 1.05%
2008-05-16 0 3.820 3.810 3.820 3.630 3.820 2,085,100 7,895,334 3.7865 2.365 2.359 2.365 2.247 2.365 3,368,134 2.3441 5.82%
2008-05-15 0 3.610 3.580 3.610 3.500 3.620 1,582,000 5,658,671 3.5769 2.235 2.216 2.235 2.167 2.241 2,555,459 2.2143 3.14%
2008-05-14 0 3.500 3.500 3.510 3.410 3.500 537,200 1,873,060 3.4867 2.167 2.167 2.173 2.111 2.167 867,758 2.1585 0.29%
2008-05-13 0 3.490 3.480 3.490 3.380 3.490 604,000 2,090,540 3.4612 2.161 2.154 2.161 2.092 2.161 975,662 2.1427 0.87%
2008-05-09 0 3.460 3.450 3.470 3.380 3.460 358,000 1,226,430 3.4258 2.142 2.136 2.148 2.092 2.142 578,290 2.1208 0.00%
2008-05-08 0 3.460 3.450 3.460 3.350 3.470 519,200 1,774,070 3.4169 2.142 2.136 2.142 2.074 2.148 838,682 2.1153 0.29%
2008-05-07 0 3.450 3.450 3.460 3.420 3.510 887,000 3,070,050 3.4612 2.136 2.136 2.142 2.117 2.173 1,432,802 2.1427 -1.71%
2008-05-06 0 3.510 3.510 3.530 3.400 3.530 650,000 2,259,780 3.4766 2.173 2.173 2.185 2.105 2.185 1,049,967 2.1522 -0.28%
2008-05-05 0 3.520 3.520 3.550 3.370 3.550 1,198,410 4,141,656 3.4560 2.179 2.179 2.198 2.086 2.198 1,935,833 2.1395 4.14%
2008-05-02 0 3.380 3.320 3.380 3.300 3.400 1,986,000 6,626,960 3.3368 2.092 2.055 2.092 2.043 2.105 3,208,054 2.0657 4.00%
2008-04-30 0 3.250 3.250 3.260 3.070 3.280 9,825,000 30,726,490 3.1274 2.012 2.012 2.018 1.901 2.031 15,870,659 1.9361 4.84%
2008-04-29 0 3.100 3.100 3.120 3.090 3.150 896,000 2,804,030 3.1295 1.919 1.919 1.931 1.913 1.950 1,447,340 1.9374 0.65%
2008-04-28 0 3.080 3.080 3.100 3.060 3.120 242,000 748,450 3.0928 1.907 1.907 1.919 1.894 1.931 390,911 1.9146 0.98%
2008-04-25 0 3.050 3.050 3.070 3.050 3.140 593,339 1,823,674 3.0736 1.888 1.888 1.901 1.888 1.944 958,441 1.9028 -1.61%
2008-04-24 0 3.100 3.090 3.100 3.060 3.160 1,582,908 4,944,399 3.1236 1.919 1.913 1.919 1.894 1.956 2,556,926 1.9337 -1.59%
2008-04-23 0 3.150 3.140 3.150 3.140 3.180 989,287 3,117,105 3.1509 1.950 1.944 1.950 1.944 1.969 1,598,029 1.9506 0.00%
2008-04-22 0 3.150 3.120 3.150 3.130 3.170 279,000 874,040 3.1328 1.950 1.931 1.950 1.938 1.962 450,678 1.9394 0.64%
2008-04-21 0 3.130 3.060 3.130 3.050 3.190 700,000 2,181,136 3.1159 1.938 1.894 1.938 1.888 1.975 1,130,734 1.9290 0.97%
2008-04-18 0 3.100 3.090 3.100 3.080 3.110 224,000 695,624 3.1055 1.919 1.913 1.919 1.907 1.925 361,835 1.9225 -0.96%
2008-04-17 0 3.130 3.110 3.130 3.110 3.250 434,000 1,361,690 3.1375 1.938 1.925 1.938 1.925 2.012 701,055 1.9423 0.97%
2008-04-16 0 3.100 3.070 3.100 3.100 3.180 345,000 1,081,230 3.1340 1.919 1.901 1.919 1.919 1.969 557,290 1.9402 0.00%
2008-04-15 0 3.100 3.090 3.110 3.070 3.140 3,336,000 10,279,140 3.0813 1.919 1.913 1.925 1.901 1.944 5,388,755 1.9075 -1.59%
2008-04-14 0 3.150 3.130 3.150 3.100 3.190 186,000 586,350 3.1524 1.950 1.938 1.950 1.919 1.975 300,452 1.9516 -1.56%
2008-04-11 0 3.200 3.190 3.220 3.100 3.450 583,000 1,881,620 3.2275 1.981 1.975 1.993 1.919 2.136 941,740 1.9980 -3.03%
2008-04-10 0 3.300 3.300 3.310 3.260 3.310 240,000 789,570 3.2899 2.043 2.043 2.049 2.018 2.049 387,680 2.0367 0.61%
2008-04-09 0 3.280 3.280 3.320 3.260 3.350 493,000 1,628,880 3.3040 2.031 2.031 2.055 2.018 2.074 796,360 2.0454 -1.20%
2008-04-08 0 3.320 3.260 3.320 3.270 3.350 1,086,000 3,583,130 3.2994 2.055 2.018 2.055 2.024 2.074 1,754,253 2.0425 1.53%
2008-04-07 0 3.270 3.270 3.320 3.250 3.440 2,826,000 9,250,220 3.2733 2.024 2.024 2.055 2.012 2.130 4,564,935 2.0264 -0.30%
2008-04-03 0 3.280 3.280 3.310 3.220 3.330 102,000 335,920 3.2933 2.031 2.031 2.049 1.993 2.061 164,764 2.0388 -1.80%
2008-04-02 0 3.340 3.300 3.340 3.300 3.480 327,000 1,101,890 3.3697 2.068 2.043 2.068 2.043 2.154 528,214 2.0861 0.60%
2008-04-01 0 3.320 3.280 3.320 3.250 3.340 1,251,000 4,118,320 3.2920 2.055 2.031 2.055 2.012 2.068 2,020,783 2.0380 1.22%
2008-03-31 0 3.280 3.200 3.280 3.060 3.280 2,417,000 7,615,040 3.1506 2.031 1.981 2.031 1.894 2.031 3,904,263 1.9504 6.84%
2008-03-28 0 3.070 3.080 3.090 3.030 3.100 1,798,000 5,525,350 3.0731 1.901 1.907 1.913 1.876 1.919 2,904,371 1.9024 1.66%
2008-03-27 0 3.020 3.020 3.030 2.930 3.030 412,000 1,235,350 2.9984 1.870 1.870 1.876 1.814 1.876 665,518 1.8562 1.34%
2008-03-26 0 2.980 2.980 3.020 2.930 3.030 399,000 1,189,730 2.9818 1.845 1.845 1.870 1.814 1.876 644,518 1.8459 0.34%
2008-03-25 0 2.970 2.960 2.980 2.820 2.980 507,800 1,492,610 2.9394 1.839 1.832 1.845 1.746 1.845 820,267 1.8197 5.32%
2008-03-20 0 2.820 2.810 2.830 2.750 2.850 383,000 1,077,310 2.8128 1.746 1.740 1.752 1.702 1.764 618,673 1.7413 -2.08%
2008-03-19 0 2.880 2.850 2.880 2.860 2.980 519,000 1,508,010 2.9056 1.783 1.764 1.783 1.771 1.845 838,358 1.7988 0.00%
2008-03-18 0 2.880 2.860 2.880 2.750 2.920 393,000 1,111,950 2.8294 1.783 1.771 1.783 1.702 1.808 634,826 1.7516 -1.03%
2008-03-17 0 2.910 2.870 2.920 2.850 3.050 2,187,000 6,486,700 2.9660 1.801 1.777 1.808 1.764 1.888 3,532,736 1.8362 -5.83%
2008-03-14 0 3.090 3.050 3.090 3.030 3.190 685,000 2,104,320 3.0720 1.913 1.888 1.913 1.876 1.975 1,106,504 1.9018 0.65%
2008-03-13 0 3.070 3.070 3.080 3.060 3.270 353,000 1,099,970 3.1161 1.901 1.901 1.907 1.894 2.024 570,213 1.9291 -5.25%
2008-03-12 0 3.240 3.240 3.270 3.230 3.370 283,000 924,160 3.2656 2.006 2.006 2.024 2.000 2.086 457,140 2.0216 1.25%
2008-03-11 0 3.200 3.200 3.220 3.060 3.230 228,000 713,290 3.1285 1.981 1.981 1.993 1.894 2.000 368,296 1.9367 0.63%
2008-03-10 0 3.180 3.180 3.190 2.970 3.200 425,000 1,333,910 3.1386 1.969 1.969 1.975 1.839 1.981 686,517 1.9430 -3.64%
2008-03-07 0 3.300 3.290 3.300 3.280 3.390 825,646 2,739,530 3.3180 2.043 2.037 2.043 2.031 2.099 1,333,694 2.0541 -2.37%
2008-03-06 0 3.380 3.390 3.410 3.320 3.450 1,761,000 6,005,030 3.4100 2.092 2.099 2.111 2.055 2.136 2,844,604 2.1110 1.81%
2008-03-05 0 3.320 3.320 3.330 3.250 3.430 813,000 2,690,420 3.3092 2.055 2.055 2.061 2.012 2.123 1,313,267 2.0486 -1.78%
2008-03-04 0 3.380 3.380 3.400 3.370 3.500 379,000 1,294,980 3.4168 2.092 2.092 2.105 2.086 2.167 612,212 2.1152 -2.59%
2008-03-03 0 3.470 3.460 3.490 3.420 3.500 502,000 1,737,810 3.4618 2.148 2.142 2.161 2.117 2.167 810,898 2.1431 -2.25%
2008-02-29 0 3.550 3.520 3.670 3.470 3.680 1,273,000 4,502,660 3.5370 2.198 2.179 2.272 2.148 2.278 2,056,321 2.1897 0.85%
2008-02-28 0 3.520 3.520 3.530 3.460 3.560 887,146 3,128,856 3.5269 2.179 2.179 2.185 2.142 2.204 1,433,037 2.1834 0.86%
2008-02-27 0 3.490 3.490 3.500 3.470 3.520 4,792,000 16,691,172 3.4831 2.161 2.161 2.167 2.148 2.179 7,740,682 2.1563 0.29%
2008-02-26 0 3.480 3.490 3.530 3.460 3.500 5,550,300 19,256,660 3.4695 2.154 2.161 2.185 2.142 2.167 8,965,590 2.1478 0.87%
2008-02-25 0 3.450 3.440 3.490 3.420 3.500 156,000 541,120 3.4687 2.136 2.130 2.161 2.117 2.167 251,992 2.1474 -1.15%
2008-02-22 0 3.490 3.480 3.510 3.400 3.530 499,000 1,714,620 3.4361 2.161 2.154 2.173 2.105 2.185 806,052 2.1272 0.29%
2008-02-21 0 3.480 3.480 3.500 3.480 3.580 301,000 1,057,850 3.5145 2.154 2.154 2.167 2.154 2.216 486,216 2.1757 -2.79%
2008-02-20 0 3.580 3.540 3.550 3.540 3.700 256,000 916,210 3.5789 2.216 2.191 2.198 2.191 2.291 413,526 2.2156 -1.10%
2008-02-19 0 3.620 3.600 3.670 3.540 3.700 10,593,200 37,673,784 3.5564 2.241 2.229 2.272 2.191 2.291 17,111,559 2.2017 2.26%
2008-02-18 0 3.540 3.520 3.560 3.480 3.560 1,882,000 6,577,150 3.4948 2.191 2.179 2.204 2.154 2.204 3,040,059 2.1635 0.57%
2008-02-15 0 3.520 3.490 3.530 3.400 3.550 627,000 2,170,780 3.4622 2.179 2.161 2.185 2.105 2.198 1,012,815 2.1433 1.73%
2008-02-14 0 3.460 3.470 3.480 3.450 3.500 284,000 987,460 3.4770 2.142 2.148 2.154 2.136 2.167 458,755 2.1525 -0.86%
2008-02-13 0 3.490 3.460 3.490 3.360 3.510 1,791,000 6,168,680 3.4443 2.161 2.142 2.161 2.080 2.173 2,893,064 2.1322 3.87%
2008-02-12 0 3.360 3.360 3.390 3.350 3.490 673,000 2,294,720 3.4097 2.080 2.080 2.099 2.074 2.161 1,087,120 2.1108 -2.61%
2008-02-11 0 3.450 3.450 3.480 3.450 3.510 58,463 203,110 3.4742 2.136 2.136 2.154 2.136 2.173 94,437 2.1507 -2.27%
2008-02-06 0 3.530 3.500 3.530 3.480 3.590 248,000 877,610 3.5388 2.185 2.167 2.185 2.154 2.222 400,603 2.1907 -3.02%
2008-02-05 0 3.640 3.620 3.640 3.530 3.670 713,850 2,576,728 3.6096 2.253 2.241 2.253 2.185 2.272 1,153,106 2.2346 0.28%
2008-02-04 0 3.630 3.630 3.650 3.630 3.790 2,139,000 7,830,920 3.6610 2.247 2.247 2.260 2.247 2.346 3,455,200 2.2664 -1.63%
2008-02-01 0 3.690 3.650 3.690 3.590 3.800 1,425,000 5,186,600 3.6397 2.284 2.260 2.284 2.222 2.352 2,301,851 2.2532 -0.54%
2008-01-31 0 3.710 3.660 3.720 3.540 3.730 792,000 2,895,160 3.6555 2.297 2.266 2.303 2.191 2.309 1,279,345 2.2630 1.09%
2008-01-30 0 3.670 3.660 3.670 3.620 3.780 1,625,000 5,961,970 3.6689 2.272 2.266 2.272 2.241 2.340 2,624,918 2.2713 1.66%
2008-01-29 0 3.610 3.610 3.640 3.600 3.800 558,000 2,070,570 3.7107 2.235 2.235 2.253 2.229 2.352 901,357 2.2972 -3.48%
2008-01-28 0 3.740 3.720 3.730 3.650 3.770 1,063,800 3,945,830 3.7092 2.315 2.303 2.309 2.260 2.334 1,718,393 2.2962 -1.58%
2008-01-25 0 3.800 3.790 3.850 3.510 3.840 3,108,200 11,443,970 3.6819 2.352 2.346 2.383 2.173 2.377 5,020,782 2.2793 7.65%
2008-01-24 0 3.530 3.520 3.540 3.310 3.600 919,791 3,247,899 3.5311 2.185 2.179 2.191 2.049 2.229 1,485,770 2.1860 -0.56%
2008-01-23 0 3.550 3.460 3.550 3.280 3.580 2,433,000 8,156,670 3.3525 2.198 2.142 2.198 2.031 2.216 3,930,108 2.0754 11.64%
2008-01-22 0 3.180 3.180 3.190 2.940 3.510 4,450,642 15,005,818 3.3716 1.969 1.969 1.975 1.820 2.173 7,189,275 2.0873 -9.92%
2008-01-21 0 3.530 3.500 3.530 3.500 3.750 2,076,000 7,366,050 3.5482 2.185 2.167 2.185 2.167 2.322 3,353,434 2.1966 -1.94%
2008-01-18 0 3.600 3.570 3.600 3.470 3.650 3,995,400 14,080,300 3.5241 2.229 2.210 2.229 2.148 2.260 6,453,907 2.1817 -1.10%
2008-01-17 0 3.640 3.620 3.640 3.570 3.690 4,092,000 14,750,200 3.6046 2.253 2.241 2.253 2.210 2.284 6,609,948 2.2315 1.39%
2008-01-16 0 3.590 3.580 3.600 3.550 3.700 4,689,410 16,906,761 3.6053 2.222 2.216 2.229 2.198 2.291 7,574,965 2.2319 -6.75%
2008-01-15 0 3.850 3.800 3.850 3.760 3.900 4,761,622 18,117,405 3.8049 2.383 2.352 2.383 2.328 2.414 7,691,611 2.3555 0.79%
2008-01-14 0 3.820 3.820 3.840 3.800 3.930 3,285,000 12,588,180 3.8320 2.365 2.365 2.377 2.352 2.433 5,306,373 2.3723 -2.05%
2008-01-11 0 3.900 3.890 3.900 3.890 4.050 3,350,100 13,192,180 3.9378 2.414 2.408 2.414 2.408 2.507 5,411,531 2.4378 -2.50%
2008-01-10 0 4.000 3.980 4.020 3.980 4.030 3,478,000 13,894,570 3.9950 2.476 2.464 2.489 2.464 2.495 5,618,133 2.4732 -0.74%
2008-01-09 0 4.030 4.020 4.030 3.980 4.050 4,520,000 18,122,390 4.0094 2.495 2.489 2.495 2.464 2.507 7,301,311 2.4821 -0.74%
2008-01-08 0 4.060 4.050 4.060 4.000 4.080 2,155,000 8,737,710 4.0546 2.513 2.507 2.513 2.476 2.526 3,481,045 2.5101 1.00%
2008-01-07 0 4.020 4.000 4.020 4.000 4.080 2,781,000 11,177,280 4.0192 2.489 2.476 2.489 2.476 2.526 4,492,245 2.4881 -1.23%
2008-01-04 0 4.070 4.060 4.070 4.020 4.090 2,476,000 10,027,140 4.0497 2.520 2.513 2.520 2.489 2.532 3,999,568 2.5071 1.50%
2008-01-03 0 4.010 4.000 4.010 3.980 4.020 2,357,000 9,433,370 4.0023 2.482 2.476 2.482 2.464 2.489 3,807,343 2.4777 -0.74%
2008-01-02 0 4.040 4.040 4.080 4.020 4.180 5,005,850 20,378,939 4.0710 2.501 2.501 2.526 2.489 2.588 8,086,121 2.5202 -2.65%
2007-12-31 0 4.150 4.140 4.160 4.090 4.160 1,850,500 7,619,820 4.1177 2.569 2.563 2.575 2.532 2.575 2,989,176 2.5491 0.73%
2007-12-28 0 4.120 4.110 4.130 4.100 4.150 385,000 1,587,130 4.1224 2.551 2.544 2.557 2.538 2.569 621,904 2.5521 -0.96%
2007-12-27 0 4.160 4.150 4.160 4.150 4.230 400,000 1,666,890 4.1672 2.575 2.569 2.575 2.569 2.619 646,134 2.5798 -0.48%
2007-12-24 0 4.180 4.170 4.210 4.110 4.200 1,243,000 5,158,600 4.1501 2.588 2.582 2.606 2.544 2.600 2,007,861 2.5692 0.24%
2007-12-21 0 4.170 4.160 4.170 4.120 4.250 2,831,000 11,792,280 4.1654 2.582 2.575 2.582 2.551 2.631 4,573,011 2.5787 -0.71%
2007-12-20 0 4.200 4.190 4.240 4.110 4.250 3,452,000 14,476,370 4.1936 2.600 2.594 2.625 2.544 2.631 5,576,134 2.5961 1.20%
2007-12-19 0 4.150 4.150 4.170 4.100 4.180 1,570,465 6,524,338 4.1544 2.569 2.569 2.582 2.538 2.588 2,536,826 2.5719 0.48%
2007-12-18 0 4.130 4.110 4.130 4.100 4.220 1,690,000 6,969,320 4.1239 2.557 2.544 2.557 2.538 2.612 2,729,915 2.5529 0.24%
2007-12-17 0 4.120 4.100 4.120 4.040 4.190 2,292,000 9,375,110 4.0904 2.551 2.538 2.551 2.501 2.594 3,702,346 2.5322 -2.60%
2007-12-14 0 4.230 4.200 4.230 4.160 4.270 1,975,700 8,334,317 4.2184 2.619 2.600 2.619 2.575 2.643 3,191,416 2.6115 0.24%
2007-12-13 0 4.220 4.240 4.260 4.130 4.330 2,674,000 11,230,840 4.2000 2.612 2.625 2.637 2.557 2.681 4,319,404 2.6001 1.20%
2007-12-12 0 4.170 4.180 4.200 4.160 4.260 1,785,000 7,510,620 4.2076 2.582 2.588 2.600 2.575 2.637 2,883,372 2.6048 -1.88%
2007-12-11 0 4.250 4.240 4.250 4.240 4.330 691,000 2,947,020 4.2649 2.631 2.625 2.631 2.625 2.681 1,116,196 2.6402 -0.70%
2007-12-10 0 4.280 4.260 4.280 4.250 4.350 2,446,000 10,535,070 4.3071 2.650 2.637 2.650 2.631 2.693 3,951,108 2.6664 -0.47%
2007-12-07 0 4.300 4.280 4.300 4.280 4.380 2,210,000 9,538,250 4.3160 2.662 2.650 2.662 2.650 2.712 3,569,889 2.6719 0.00%
2007-12-06 0 4.300 4.290 4.300 4.290 4.400 2,396,000 10,358,200 4.3231 2.662 2.656 2.662 2.656 2.724 3,870,341 2.6763 -1.60%
2007-12-05 0 4.370 4.330 4.370 4.200 4.400 2,971,000 12,741,290 4.2886 2.705 2.681 2.705 2.600 2.724 4,799,158 2.6549 1.86%
2007-12-04 0 4.290 4.270 4.290 4.270 4.400 863,000 3,707,440 4.2960 2.656 2.643 2.656 2.643 2.724 1,394,033 2.6595 -0.92%
2007-12-03 0 4.330 4.330 4.360 4.330 4.520 1,415,000 6,300,870 4.4529 2.681 2.681 2.699 2.681 2.798 2,285,698 2.7567 -1.59%
2007-11-30 0 4.400 4.380 4.400 4.300 4.400 3,367,000 14,650,820 4.3513 2.724 2.712 2.724 2.662 2.724 5,438,831 2.6937 1.62%
2007-11-29 0 4.330 4.330 4.340 4.220 4.390 3,838,762 16,690,719 4.3479 2.681 2.681 2.687 2.612 2.718 6,200,884 2.6917 5.10%
2007-11-28 0 4.120 4.100 4.120 4.000 4.180 938,294 3,856,421 4.1100 2.551 2.538 2.551 2.476 2.588 1,515,658 2.5444 -0.24%
2007-11-27 0 4.130 4.120 4.130 4.100 4.180 528,000 2,179,340 4.1275 2.557 2.551 2.557 2.538 2.588 852,896 2.5552 -1.67%
2007-11-26 0 4.200 4.200 4.210 4.140 4.210 2,112,000 8,858,590 4.1944 2.600 2.600 2.606 2.563 2.606 3,411,586 2.5966 1.45%
2007-11-23 0 4.140 4.140 4.150 4.010 4.180 2,537,000 10,472,910 4.1281 2.563 2.563 2.569 2.482 2.588 4,098,103 2.5556 5.08%
2007-11-22 0 3.940 3.900 3.960 3.900 4.080 8,850,000 35,327,640 3.9918 2.439 2.414 2.452 2.414 2.526 14,295,708 2.4712 -2.72%
2007-11-21 0 4.050 4.050 4.060 4.010 4.220 5,403,000 22,327,770 4.1325 2.507 2.507 2.513 2.482 2.612 8,727,651 2.5583 -2.17%
2007-11-20 0 4.140 4.140 4.150 4.110 4.320 3,352,000 13,988,250 4.1731 2.563 2.563 2.569 2.544 2.674 5,414,600 2.5834 -4.61%
2007-11-19 0 4.340 4.340 4.360 4.340 4.510 1,343,281 5,902,599 4.3942 2.687 2.687 2.699 2.687 2.792 2,169,848 2.7203 -3.56%
2007-11-16 0 4.500 4.500 4.510 4.430 4.550 2,031,000 9,068,380 4.4650 2.786 2.786 2.792 2.742 2.817 3,280,744 2.7641 -1.10%
2007-11-15 0 4.550 4.550 4.560 4.550 4.620 2,045,000 9,342,450 4.5684 2.817 2.817 2.823 2.817 2.860 3,303,359 2.8282 -1.52%
2007-11-14 0 4.620 4.610 4.620 4.480 4.630 1,687,000 7,709,410 4.5699 2.860 2.854 2.860 2.773 2.866 2,725,069 2.8291 3.82%
2007-11-13 0 4.450 4.450 4.460 4.410 4.510 1,685,000 7,504,240 4.4536 2.755 2.755 2.761 2.730 2.792 2,721,838 2.7570 -0.45%
2007-11-12 0 4.470 4.460 4.470 4.410 4.550 1,739,349 7,779,532 4.4727 2.767 2.761 2.767 2.730 2.817 2,809,630 2.7689 -2.40%
2007-11-09 0 4.580 4.570 4.580 4.500 4.670 1,073,000 4,945,110 4.6087 2.835 2.829 2.835 2.786 2.891 1,733,254 2.8531 -0.65%
2007-11-08 0 4.610 4.610 4.620 4.580 4.640 3,265,000 15,036,030 4.6052 2.854 2.854 2.860 2.835 2.872 5,274,066 2.8509 -1.28%
2007-11-07 0 4.670 4.650 4.670 4.600 4.670 1,339,000 6,206,030 4.6348 2.891 2.879 2.891 2.848 2.891 2,162,933 2.8693 1.52%
2007-11-06 0 4.600 4.600 4.630 4.540 4.630 1,553,208 7,114,386 4.5804 2.848 2.848 2.866 2.811 2.866 2,508,950 2.8356 0.22%
2007-11-05 0 4.590 4.570 4.590 4.560 4.610 4,686,000 21,609,580 4.6115 2.842 2.829 2.842 2.823 2.854 7,569,456 2.8548 -1.29%
2007-11-02 0 4.650 4.660 4.670 4.540 4.700 1,454,000 6,735,380 4.6323 2.879 2.885 2.891 2.811 2.910 2,348,696 2.8677 -1.27%
2007-11-01 0 4.710 4.700 4.740 4.670 4.800 1,730,000 8,192,560 4.7356 2.916 2.910 2.934 2.891 2.972 2,794,528 2.9316 -1.05%
2007-10-31 0 4.760 4.750 4.780 4.740 4.820 5,719,120 27,185,691 4.7535 2.947 2.941 2.959 2.934 2.984 9,238,291 2.9427 0.42%
2007-10-30 0 4.740 4.720 4.740 4.600 4.750 6,060,857 28,159,215 4.6461 2.934 2.922 2.934 2.848 2.941 9,790,310 2.8762 3.27%
2007-10-29 0 4.590 4.580 4.590 4.550 4.640 2,392,000 10,972,120 4.5870 2.842 2.835 2.842 2.817 2.872 3,863,880 2.8397 0.88%
2007-10-26 0 4.550 4.550 4.560 4.540 4.610 2,040,000 9,328,980 4.5730 2.817 2.817 2.823 2.811 2.854 3,295,282 2.8310 -1.30%
2007-10-25 0 4.610 4.600 4.630 4.580 4.650 2,451,000 11,301,060 4.6108 2.854 2.848 2.866 2.835 2.879 3,959,184 2.8544 0.88%
2007-10-24 0 4.570 4.560 4.570 4.550 4.690 5,962,000 27,604,560 4.6301 2.829 2.823 2.829 2.817 2.903 9,630,623 2.8663 -1.72%
2007-10-23 0 4.650 4.640 4.650 4.610 4.700 1,912,200 8,903,200 4.6560 2.879 2.872 2.879 2.854 2.910 3,088,842 2.8824 0.00%
2007-10-22 0 4.650 4.650 4.670 4.510 4.700 13,606,000 63,919,220 4.6979 2.879 2.879 2.891 2.792 2.910 21,978,238 2.9083 -2.52%
2007-10-18 0 4.770 4.760 4.790 4.750 4.840 3,900,705 18,687,429 4.7908 2.953 2.947 2.965 2.941 2.996 6,300,942 2.9658 -0.63%
2007-10-17 0 4.800 4.810 4.840 4.710 4.850 10,588,000 50,656,886 4.7844 2.972 2.978 2.996 2.916 3.002 17,103,159 2.9618 -0.21%
2007-10-16 0 4.810 4.800 4.810 4.800 4.930 4,291,500 20,823,065 4.8522 2.978 2.972 2.978 2.972 3.052 6,932,207 3.0038 -1.84%
2007-10-15 0 4.900 4.880 4.900 4.830 4.950 6,857,400 33,496,580 4.8847 3.033 3.021 3.033 2.990 3.064 11,076,993 3.0240 1.87%
2007-10-12 0 4.810 4.800 4.810 4.750 4.870 6,206,578 29,869,994 4.8126 2.978 2.972 2.978 2.941 3.015 10,025,698 2.9793 -1.23%
2007-10-11 0 4.870 4.860 4.870 4.850 5.080 8,570,487 42,511,478 4.9602 3.015 3.009 3.015 3.002 3.145 13,844,201 3.0707 -2.40%
2007-10-10 0 4.990 4.990 5.000 4.990 5.100 6,743,108 33,948,965 5.0346 3.089 3.089 3.095 3.089 3.157 10,892,373 3.1168 -0.20%
2007-10-09 0 5.000 4.990 5.000 4.950 5.100 8,910,800 44,788,484 5.0263 3.095 3.089 3.095 3.064 3.157 14,393,921 3.1116 0.81%
2007-10-08 0 4.960 4.960 4.970 4.910 5.210 15,890,155 80,751,901 5.0819 3.071 3.071 3.077 3.040 3.225 25,667,912 3.1460 -1.20%
2007-10-05 0 5.020 4.990 5.000 4.790 5.040 27,801,315 136,979,561 4.9271 3.108 3.089 3.095 2.965 3.120 44,908,417 3.0502 9.61%
2007-10-04 0 4.580 4.600 4.610 4.500 4.700 42,171,941 192,165,927 4.5567 2.835 2.848 2.854 2.786 2.910 68,121,782 2.8209 4.57%
2007-10-03 0 4.380 4.370 4.380 4.360 4.470 7,932,465 35,097,130 4.4245 2.712 2.705 2.712 2.699 2.767 12,813,583 2.7391 -1.35%
2007-10-02 0 4.440 4.420 4.460 4.410 4.520 9,661,000 43,111,910 4.4625 2.749 2.736 2.761 2.730 2.798 15,605,744 2.7626 -0.22%
2007-09-28 0 4.450 4.400 4.420 4.340 4.510 38,965,200 172,238,384 4.4203 2.755 2.724 2.736 2.687 2.792 62,941,823 2.7365 -1.11%
2007-09-27 0 4.500 4.500 4.540 4.490 4.690 80,616,700 357,074,398 4.4293 2.786 2.786 2.811 2.780 2.903 130,222,919 2.7420 0.22%
2007-09-25 0 4.490 4.480 4.490 4.460 4.650 1,367,000 6,166,530 4.5110 2.780 2.773 2.780 2.761 2.879 2,208,162 2.7926 -1.10%
2007-09-24 0 4.540 4.540 4.550 4.500 4.630 2,494,054 11,314,769 4.5367 2.811 2.811 2.817 2.786 2.866 4,028,731 2.8085 0.89%
2007-09-21 0 4.500 4.450 4.500 4.410 4.500 2,080,000 9,304,220 4.4732 2.786 2.755 2.786 2.730 2.786 3,359,895 2.7692 1.12%
2007-09-20 0 4.450 4.450 4.490 4.440 4.500 1,354,000 6,048,070 4.4668 2.755 2.755 2.780 2.749 2.786 2,187,163 2.7653 -0.22%
2007-09-19 0 4.460 4.450 4.480 4.420 4.500 2,072,717 9,277,839 4.4762 2.761 2.755 2.773 2.736 2.786 3,348,131 2.7711 -0.22%
2007-09-18 0 4.470 4.460 4.480 4.450 4.480 1,516,000 6,772,270 4.4672 2.767 2.761 2.773 2.755 2.773 2,448,847 2.7655 -0.67%
2007-09-17 0 4.500 4.480 4.500 4.430 4.620 7,271,600 33,146,845 4.5584 2.786 2.773 2.786 2.742 2.860 11,746,065 2.8220 -2.60%
2007-09-14 0 4.620 4.620 4.630 4.540 4.660 4,577,000 21,090,903 4.6080 2.860 2.860 2.866 2.811 2.885 7,393,385 2.8527 0.43%
2007-09-13 0 4.600 4.590 4.620 4.300 4.840 5,925,000 27,204,440 4.5915 2.848 2.842 2.860 2.662 2.996 9,570,856 2.8424 -3.97%
2007-09-12 0 4.790 4.760 4.790 4.730 4.880 1,440,000 6,898,020 4.7903 2.965 2.947 2.965 2.928 3.021 2,326,081 2.9655 -0.42%
2007-09-11 0 4.810 4.810 4.850 4.800 4.950 1,537,600 7,516,620 4.8885 2.978 2.978 3.002 2.972 3.064 2,483,738 3.0263 -1.84%
2007-09-10 0 4.900 4.890 4.900 4.830 4.920 1,862,000 9,114,440 4.8950 3.033 3.027 3.033 2.990 3.046 3,007,752 3.0303 -1.41%
2007-09-07 0 4.970 4.970 4.990 4.900 5.010 1,607,424 8,021,891 4.9905 3.077 3.077 3.089 3.033 3.102 2,596,527 3.0895 0.00%
2007-09-06 0 4.970 4.960 4.980 4.900 4.990 2,203,945 10,931,617 4.9600 3.077 3.071 3.083 3.033 3.089 3,560,108 3.0706 -0.60%
2007-09-05 0 5.000 4.990 5.000 4.900 5.010 5,938,257 29,402,574 4.9514 3.095 3.089 3.095 3.033 3.102 9,592,270 3.0652 0.40%
2007-09-04 0 4.980 4.980 4.990 4.820 5.120 9,826,751 48,991,798 4.9856 3.083 3.083 3.089 2.984 3.170 15,873,488 3.0864 3.53%
2007-09-03 0 4.810 4.810 4.830 4.500 4.840 6,213,353 29,137,514 4.6895 2.978 2.978 2.990 2.786 2.996 10,036,642 2.9031 4.34%
2007-08-31 0 4.610 4.600 4.610 4.590 4.630 1,673,500 7,703,640 4.6033 2.854 2.848 2.854 2.842 2.866 2,703,262 2.8498 -0.43%
2007-08-30 0 4.630 4.620 4.640 4.610 4.700 1,704,223 7,909,946 4.6414 2.866 2.860 2.872 2.854 2.910 2,752,890 2.8733 0.00%
2007-08-29 0 4.630 4.630 4.670 4.490 4.700 3,673,615 16,842,514 4.5847 2.866 2.866 2.891 2.780 2.910 5,934,116 2.8383 -0.64%
2007-08-28 0 4.660 4.630 4.660 4.550 4.720 5,559,200 25,769,860 4.6355 2.885 2.866 2.885 2.817 2.922 8,979,966 2.8697 1.75%
2007-08-27 0 4.580 4.580 4.600 4.540 4.630 3,096,000 14,229,460 4.5961 2.835 2.835 2.848 2.811 2.866 5,001,075 2.8453 0.66%
2007-08-24 0 4.550 4.520 4.550 4.400 4.550 2,511,643 11,210,405 4.4634 2.817 2.798 2.817 2.724 2.817 4,057,143 2.7631 1.11%
2007-08-23 0 4.500 4.460 4.500 4.340 4.530 2,250,256 9,895,037 4.3973 2.786 2.761 2.786 2.687 2.804 3,634,916 2.7222 3.69%
2007-08-22 0 4.340 4.320 4.340 4.260 4.360 912,000 3,927,410 4.3064 2.687 2.674 2.687 2.637 2.699 1,473,185 2.6659 0.93%
2007-08-21 0 4.300 4.290 4.300 4.290 4.390 1,711,282 7,370,868 4.3072 2.662 2.656 2.662 2.656 2.718 2,764,292 2.6665 0.00%
2007-08-20 0 4.300 4.290 4.300 4.290 4.400 833,000 3,596,710 4.3178 2.662 2.656 2.662 2.656 2.724 1,345,573 2.6730 1.90%
2007-08-17 0 4.220 4.220 4.240 4.010 4.400 2,978,212 12,316,479 4.1355 2.612 2.612 2.625 2.482 2.724 4,810,808 2.5602 -4.09%
2007-08-16 0 4.400 4.390 4.400 4.230 4.480 2,938,709 12,661,249 4.3084 2.724 2.718 2.724 2.619 2.773 4,746,997 2.6672 -2.22%
2007-08-15 0 4.500 4.500 4.520 4.420 4.500 1,853,241 8,283,828 4.4699 2.786 2.786 2.798 2.736 2.786 2,993,604 2.7672 -1.32%
2007-08-14 0 4.560 4.510 4.560 4.490 4.620 4,661,000 21,080,400 4.5227 2.823 2.792 2.823 2.780 2.860 7,529,073 2.7999 -1.08%
2007-08-13 0 4.610 4.610 4.620 4.500 4.660 4,341,567 20,014,961 4.6101 2.854 2.854 2.860 2.786 2.885 7,013,082 2.8539 2.22%
2007-08-10 0 4.510 4.500 4.510 4.370 4.530 2,616,310 11,713,274 4.4770 2.792 2.786 2.792 2.705 2.804 4,226,215 2.7716 -1.31%
2007-08-09 0 4.570 4.570 4.580 4.570 4.610 2,364,307 10,865,854 4.5958 2.829 2.829 2.835 2.829 2.854 3,819,146 2.8451 1.11%
2007-08-08 0 4.520 4.490 4.530 4.350 4.550 3,000,000 13,502,810 4.5009 2.798 2.780 2.804 2.693 2.817 4,846,003 2.7864 2.73%
2007-08-07 0 4.400 4.390 4.400 4.380 4.510 3,050,441 13,519,820 4.4321 2.724 2.718 2.724 2.712 2.792 4,927,482 2.7438 0.00%
2007-08-06 0 4.400 4.400 4.410 4.350 4.500 4,995,749 21,989,353 4.4016 2.724 2.724 2.730 2.693 2.786 8,069,805 2.7249 -2.87%
2007-08-03 0 4.530 4.510 4.530 4.400 4.550 7,423,092 33,457,827 4.5073 2.804 2.792 2.804 2.724 2.817 11,990,775 2.7903 4.14%
2007-08-02 0 4.350 4.300 4.350 4.180 4.430 5,591,685 24,038,072 4.2989 2.693 2.662 2.693 2.588 2.742 9,032,440 2.6613 2.59%
2007-08-01 0 4.240 4.230 4.240 4.230 4.590 5,342,488 23,315,772 4.3642 2.625 2.619 2.625 2.619 2.842 8,629,904 2.7017 -6.40%
2007-07-31 0 4.530 4.530 4.540 4.520 4.630 2,533,187 11,550,217 4.5596 2.804 2.804 2.811 2.798 2.866 4,091,944 2.8227 0.44%
2007-07-30 0 4.510 4.500 4.520 4.450 4.560 4,474,000 20,130,270 4.4994 2.792 2.786 2.798 2.755 2.823 7,227,006 2.7854 0.22%
2007-07-27 0 4.500 4.470 4.500 4.400 4.520 6,665,041 29,985,293 4.4989 2.786 2.767 2.786 2.724 2.798 10,766,269 2.7851 -2.81%
2007-07-26 0 4.630 4.630 4.650 4.570 4.650 6,916,174 31,981,484 4.6242 2.866 2.866 2.879 2.829 2.879 11,171,933 2.8627 -0.43%
2007-07-25 0 4.650 4.640 4.660 4.520 4.680 2,453,789 11,297,191 4.6040 2.879 2.872 2.885 2.798 2.897 3,963,689 2.8502 0.43%
2007-07-24 0 4.630 4.600 4.630 4.350 4.690 9,110,970 41,022,418 4.5025 2.866 2.848 2.866 2.693 2.903 14,717,262 2.7874 6.68%
2007-07-23 0 4.340 4.330 4.340 4.260 4.350 2,934,223 12,634,098 4.3058 2.687 2.681 2.687 2.637 2.693 4,739,751 2.6656 0.46%
2007-07-20 0 4.320 4.320 4.330 4.260 4.330 2,108,410 9,064,763 4.2993 2.674 2.674 2.681 2.637 2.681 3,405,787 2.6616 0.47%
2007-07-19 0 4.300 4.290 4.300 4.290 4.380 2,439,256 10,573,889 4.3349 2.662 2.656 2.662 2.656 2.712 3,940,214 2.6836 -1.83%
2007-07-18 0 4.380 4.380 4.390 4.360 4.410 2,681,344 11,753,584 4.3835 2.712 2.712 2.718 2.699 2.730 4,331,267 2.7137 0.46%
2007-07-17 0 4.360 4.360 4.370 4.360 4.400 806,000 3,521,040 4.3685 2.699 2.699 2.705 2.699 2.724 1,301,959 2.7044 0.23%
2007-07-16 0 4.350 4.350 4.360 4.340 4.500 2,287,000 10,004,450 4.3745 2.693 2.693 2.699 2.687 2.786 3,694,269 2.7081 -2.03%
2007-07-13 0 4.440 4.430 4.440 4.350 4.480 5,307,220 23,375,720 4.4045 2.749 2.742 2.749 2.693 2.773 8,572,934 2.7267 2.30%
2007-07-12 0 4.340 4.340 4.350 4.310 4.500 4,620,000 20,263,190 4.3860 2.687 2.687 2.693 2.668 2.786 7,462,844 2.7152 -3.34%
2007-07-11 0 4.490 4.480 4.490 4.400 4.550 6,190,051 27,817,426 4.4939 2.780 2.773 2.780 2.724 2.817 9,999,002 2.7820 -0.88%
2007-07-10 0 4.530 4.550 4.560 4.190 4.550 11,668,162 50,578,010 4.3347 2.804 2.817 2.823 2.594 2.817 18,847,982 2.6835 9.42%
2007-07-09 0 4.140 4.130 4.140 4.040 4.220 10,566,935 43,811,869 4.1461 2.563 2.557 2.563 2.501 2.612 17,069,132 2.5667 4.81%
2007-07-06 0 3.950 3.940 3.950 3.940 3.970 2,998,655 11,878,805 3.9614 2.445 2.439 2.445 2.439 2.458 4,843,830 2.4524 0.00%
2007-07-05 0 3.950 3.950 3.960 3.910 3.990 814,626 3,217,336 3.9495 2.445 2.445 2.452 2.421 2.470 1,315,893 2.4450 0.77%
2007-07-04 0 3.920 3.930 3.940 3.920 3.960 4,559,432 17,984,542 3.9445 2.427 2.433 2.439 2.427 2.452 7,365,007 2.4419 -0.51%
2007-07-03 0 3.940 3.940 3.950 3.930 4.010 1,952,070 7,712,204 3.9508 2.439 2.439 2.445 2.433 2.482 3,153,246 2.4458 -0.51%
2007-06-29 0 3.960 3.940 3.960 3.940 4.020 1,605,808 6,369,668 3.9666 2.452 2.439 2.452 2.439 2.489 2,593,917 2.4556 0.25%
2007-06-28 0 3.950 3.950 4.000 3.950 4.040 1,592,611 6,374,557 4.0026 2.445 2.445 2.476 2.445 2.501 2,572,599 2.4779 -1.50%
2007-06-27 0 4.010 4.010 4.020 4.000 4.090 2,274,372 9,191,364 4.0413 2.482 2.482 2.489 2.476 2.532 3,673,871 2.5018 -0.25%
2007-06-26 0 4.020 4.020 4.030 4.000 4.050 3,063,364 12,344,175 4.0296 2.489 2.489 2.495 2.476 2.507 4,948,357 2.4946 1.01%
2007-06-25 0 3.980 3.970 3.990 3.930 4.030 1,693,000 6,745,300 3.9842 2.464 2.458 2.470 2.433 2.495 2,734,761 2.4665 -1.00%
2007-06-22 0 4.020 4.020 4.030 4.010 4.040 2,541,500 10,235,795 4.0275 2.489 2.489 2.495 2.482 2.501 4,105,372 2.4933 -0.50%
2007-06-21 0 4.040 4.030 4.040 4.010 4.050 1,770,000 7,138,270 4.0329 2.501 2.495 2.501 2.482 2.507 2,859,142 2.4966 -0.25%
2007-06-20 0 4.050 4.040 4.070 4.040 4.070 1,108,240 4,493,660 4.0548 2.507 2.501 2.520 2.501 2.520 1,790,178 2.5102 0.00%
2007-06-18 0 4.050 4.040 4.050 4.040 4.110 3,365,144 13,685,226 4.0668 2.507 2.501 2.507 2.501 2.544 5,435,832 2.5176 -0.74%
2007-06-15 0 4.080 4.080 4.090 4.040 4.110 1,976,000 8,019,120 4.0583 2.526 2.526 2.532 2.501 2.544 3,191,901 2.5123 -0.24%
2007-06-14 0 4.090 4.080 4.090 4.070 4.110 1,454,000 5,942,620 4.0871 2.532 2.526 2.532 2.520 2.544 2,348,696 2.5302 0.49%
2007-06-13 0 4.070 4.070 4.080 4.040 4.080 2,857,000 11,599,095 4.0599 2.520 2.520 2.526 2.501 2.526 4,615,010 2.5133 -0.49%
2007-06-12 0 4.090 4.090 4.100 4.080 4.140 1,353,200 5,544,740 4.0975 2.532 2.532 2.538 2.526 2.563 2,185,870 2.5366 -0.97%
2007-06-11 0 4.130 4.120 4.130 4.120 4.160 791,216 3,277,835 4.1428 2.557 2.551 2.557 2.551 2.575 1,278,078 2.5647 0.24%
2007-06-08 0 4.120 4.110 4.120 4.080 4.180 2,567,960 10,604,724 4.1296 2.551 2.544 2.551 2.526 2.588 4,148,114 2.5565 -0.24%
2007-06-07 0 4.130 4.120 4.130 4.100 4.180 2,490,000 10,321,475 4.1452 2.557 2.551 2.557 2.538 2.588 4,022,182 2.5661 -0.24%
2007-06-06 0 4.140 4.140 4.180 4.110 4.230 6,221,000 26,037,500 4.1854 2.563 2.563 2.588 2.544 2.619 10,048,995 2.5911 0.98%
2007-06-05 0 4.100 4.100 4.110 4.060 4.160 3,266,609 13,375,196 4.0945 2.538 2.538 2.544 2.513 2.575 5,276,665 2.5348 -0.73%
2007-06-04 0 4.130 4.140 4.150 4.120 4.240 5,103,000 21,316,482 4.1772 2.557 2.563 2.569 2.551 2.625 8,243,051 2.5860 -0.96%
2007-06-01 0 4.170 4.160 4.170 4.160 4.200 3,710,336 15,385,414 4.1466 2.582 2.575 2.582 2.575 2.600 5,993,433 2.5670 0.72%
2007-05-31 0 4.140 4.130 4.140 4.110 4.160 5,514,000 22,767,090 4.1290 2.563 2.557 2.563 2.544 2.575 8,906,953 2.5561 0.98%
2007-05-30 0 4.100 4.100 4.130 4.090 4.150 6,452,400 26,471,920 4.1026 2.538 2.538 2.557 2.532 2.569 10,422,783 2.5398 0.00%
2007-05-29 0 4.100 4.090 4.100 4.090 4.250 6,255,600 25,913,016 4.1424 2.538 2.532 2.538 2.532 2.631 10,104,885 2.5644 -3.30%
2007-05-28 0 4.240 4.240 4.250 4.240 4.360 8,236,000 35,456,277 4.3050 2.625 2.625 2.631 2.625 2.699 13,303,893 2.6651 -1.40%
2007-05-25 0 4.300 4.280 4.300 4.200 4.390 6,767,000 29,132,660 4.3051 2.662 2.650 2.662 2.600 2.718 10,930,967 2.6651 2.38%
2007-05-23 0 4.200 4.200 4.220 4.200 4.270 7,900,000 33,326,270 4.2185 2.600 2.600 2.612 2.600 2.643 12,761,141 2.6115 -0.22%
2007-05-22 0 4.230 4.210 4.230 4.180 4.230 9,140,000 38,316,130 4.1921 2.606 2.593 2.606 2.575 2.606 14,837,498 2.5824 0.24%
2007-05-21 0 4.220 4.200 4.210 4.190 4.270 8,960,000 37,674,500 4.2047 2.600 2.587 2.593 2.581 2.630 14,545,293 2.5902 0.72%
2007-05-18 0 4.190 4.180 4.190 4.150 4.200 4,706,000 19,663,010 4.1783 2.581 2.575 2.581 2.556 2.587 7,639,526 2.5739 -0.24%
2007-05-17 0 4.200 4.180 4.200 4.170 4.280 7,408,000 31,325,040 4.2285 2.587 2.575 2.587 2.569 2.637 12,025,841 2.6048 0.48%
2007-05-16 0 4.180 4.170 4.180 4.100 4.200 7,064,030 29,416,265 4.1642 2.575 2.569 2.575 2.526 2.587 11,467,454 2.5652 2.20%
2007-05-15 0 4.090 4.090 4.100 4.070 4.270 5,960,000 24,732,950 4.1498 2.519 2.519 2.526 2.507 2.630 9,675,217 2.5563 -3.54%
2007-05-14 0 4.240 4.240 4.260 4.240 4.330 6,846,500 29,142,105 4.2565 2.612 2.612 2.624 2.612 2.667 11,114,325 2.6220 0.00%
2007-05-11 0 4.240 4.220 4.240 4.180 4.240 2,713,860 11,415,010 4.2062 2.612 2.600 2.612 2.575 2.612 4,405,568 2.5910 0.47%
2007-05-10 0 4.220 4.220 4.250 4.190 4.250 2,397,000 10,125,730 4.2243 2.600 2.600 2.618 2.581 2.618 3,891,191 2.6022 0.48%
2007-05-09 0 4.200 4.190 4.200 4.180 4.240 353,000 1,482,300 4.1992 2.587 2.581 2.587 2.575 2.612 573,046 2.5867 -0.47%
2007-05-08 0 4.220 4.180 4.230 4.190 4.260 1,400,000 5,895,110 4.2108 2.600 2.575 2.606 2.581 2.624 2,272,702 2.5939 0.48%
2007-05-07 0 4.200 4.200 4.240 4.180 4.340 4,989,720 21,268,274 4.2624 2.587 2.587 2.612 2.575 2.673 8,100,105 2.6257 -0.71%
2007-05-04 0 4.230 4.220 4.230 4.130 4.230 3,084,000 12,958,782 4.2019 2.606 2.600 2.606 2.544 2.606 5,006,438 2.5884 2.17%
2007-05-03 0 4.140 4.130 4.160 4.110 4.280 2,601,000 10,979,490 4.2213 2.550 2.544 2.563 2.532 2.637 4,222,356 2.6003 -0.72%
2007-05-02 0 4.170 4.170 4.180 4.040 4.200 2,761,000 11,411,640 4.1332 2.569 2.569 2.575 2.489 2.587 4,482,093 2.5461 2.96%
2007-04-30 0 4.050 4.040 4.050 3.980 4.060 955,000 3,852,430 4.0340 2.495 2.489 2.495 2.452 2.501 1,550,307 2.4849 0.25%
2007-04-27 0 4.040 4.000 4.040 4.000 4.050 1,156,000 4,659,120 4.0304 2.489 2.464 2.489 2.464 2.495 1,876,603 2.4827 -0.98%
2007-04-26 0 4.080 4.050 4.080 4.040 4.100 1,558,000 6,342,630 4.0710 2.513 2.495 2.513 2.489 2.526 2,529,193 2.5078 0.99%
2007-04-25 0 4.040 3.990 4.040 3.970 4.040 847,000 3,394,060 4.0072 2.489 2.458 2.489 2.446 2.489 1,374,985 2.4684 -0.25%
2007-04-24 0 4.050 4.000 4.050 3.950 4.050 2,276,000 9,095,610 3.9963 2.495 2.464 2.495 2.433 2.495 3,694,764 2.4618 -0.49%
2007-04-23 0 4.070 4.050 4.070 4.030 4.100 1,436,000 5,828,890 4.0591 2.507 2.495 2.507 2.483 2.526 2,331,143 2.5004 -1.45%
2007-04-20 0 4.130 4.120 4.130 4.000 4.140 3,240,000 13,284,720 4.1002 2.544 2.538 2.544 2.464 2.550 5,259,682 2.5258 -2.59%
2007-04-19 0 4.240 4.230 4.240 4.090 4.250 5,038,000 20,781,650 4.1250 2.612 2.606 2.612 2.519 2.618 8,178,481 2.5410 1.68%
2007-04-18 0 4.170 4.160 4.170 4.130 4.190 1,766,000 7,364,350 4.1701 2.569 2.563 2.569 2.544 2.581 2,866,851 2.5688 0.00%
2007-04-17 0 4.170 4.170 4.180 4.170 4.230 1,988,000 8,357,640 4.2040 2.569 2.569 2.575 2.569 2.606 3,227,237 2.5897 -0.48%
2007-04-16 0 4.190 4.170 4.190 4.140 4.200 889,000 3,712,150 4.1756 2.581 2.569 2.581 2.550 2.587 1,443,166 2.5722 1.45%
2007-04-13 0 4.130 4.110 4.140 4.100 4.150 1,394,000 5,743,500 4.1202 2.544 2.532 2.550 2.526 2.556 2,262,962 2.5380 -0.24%
2007-04-12 0 4.140 4.120 4.140 4.100 4.190 1,977,000 8,193,500 4.1444 2.550 2.538 2.550 2.526 2.581 3,209,380 2.5530 -1.43%
2007-04-11 0 4.200 4.160 4.200 4.150 4.240 2,330,000 9,747,200 4.1833 2.587 2.563 2.587 2.556 2.612 3,782,426 2.5770 0.24%
2007-04-10 0 4.190 4.180 4.200 4.180 4.300 2,463,600 10,428,292 4.2329 2.581 2.575 2.587 2.575 2.649 3,999,306 2.6075 -1.18%
2007-04-04 0 4.240 4.220 4.250 4.220 4.270 973,000 4,126,350 4.2409 2.612 2.600 2.618 2.600 2.630 1,579,528 2.6124 -0.24%
2007-04-03 0 4.250 4.220 4.230 4.220 4.340 1,437,600 6,135,524 4.2679 2.618 2.600 2.606 2.600 2.673 2,333,740 2.6291 0.24%
2007-04-02 0 4.240 4.230 4.240 4.210 4.390 1,500,000 6,417,970 4.2786 2.612 2.606 2.612 2.593 2.704 2,435,038 2.6357 -1.40%
2007-03-30 0 4.300 4.300 4.310 4.280 4.380 2,379,000 10,276,180 4.3195 2.649 2.649 2.655 2.637 2.698 3,861,970 2.6609 0.00%
2007-03-29 0 4.300 4.270 4.300 4.170 4.350 3,199,712 13,748,099 4.2967 2.649 2.630 2.649 2.569 2.680 5,194,280 2.6468 1.65%
2007-03-28 0 4.230 4.240 4.250 4.230 4.460 7,809,000 33,791,100 4.3272 2.606 2.612 2.618 2.606 2.747 12,676,807 2.6656 -3.86%
2007-03-27 0 4.400 4.390 4.400 4.070 4.680 22,229,400 97,792,963 4.3993 2.710 2.704 2.710 2.507 2.883 36,086,288 2.7100 8.11%
2007-03-26 0 4.070 4.070 4.080 3.820 4.100 10,219,000 40,709,570 3.9837 2.507 2.507 2.513 2.353 2.526 16,589,102 2.4540 8.53%
2007-03-23 0 3.750 3.750 3.760 3.740 3.800 1,744,000 6,544,500 3.7526 2.310 2.310 2.316 2.304 2.341 2,831,137 2.3116 -0.53%
2007-03-22 0 3.770 3.770 3.780 3.730 3.820 1,880,000 7,101,460 3.7774 2.322 2.322 2.329 2.298 2.353 3,051,914 2.3269 0.53%
2007-03-21 0 3.750 3.750 3.760 3.710 3.750 1,959,000 7,337,100 3.7453 2.310 2.310 2.316 2.285 2.310 3,180,160 2.3071 -0.27%
2007-03-20 0 3.760 3.750 3.760 3.710 3.770 3,374,000 12,601,660 3.7349 2.316 2.310 2.316 2.285 2.322 5,477,212 2.3007 2.17%
2007-03-19 0 3.680 3.680 3.690 3.680 3.720 4,754,000 17,793,584 3.7429 2.267 2.267 2.273 2.267 2.292 7,717,447 2.3056 -1.60%
2007-03-16 0 3.740 3.740 3.750 3.730 3.810 1,908,000 7,270,409 3.8105 2.304 2.304 2.310 2.298 2.347 3,097,368 2.3473 -2.35%
2007-03-15 0 3.830 3.830 3.860 3.790 3.900 750,000 2,905,930 3.8746 2.359 2.359 2.378 2.335 2.402 1,217,519 2.3868 1.59%
2007-03-14 0 3.770 3.770 3.800 3.740 3.810 718,000 2,708,140 3.7718 2.322 2.322 2.341 2.304 2.347 1,165,571 2.3234 -2.58%
2007-03-13 0 3.870 3.870 3.890 3.860 3.910 1,594,000 6,198,220 3.8885 2.384 2.384 2.396 2.378 2.409 2,587,634 2.3953 -0.77%
2007-03-12 0 3.900 3.900 3.910 3.830 3.930 2,885,000 11,235,280 3.8944 2.402 2.402 2.409 2.359 2.421 4,683,390 2.3990 3.45%
2007-03-09 0 3.770 3.770 3.800 3.700 3.790 1,333,000 5,007,510 3.7566 2.322 2.322 2.341 2.279 2.335 2,163,937 2.3141 2.45%
2007-03-08 0 3.680 3.670 3.690 3.670 3.740 1,407,000 5,195,460 3.6926 2.267 2.261 2.273 2.261 2.304 2,284,066 2.2747 0.00%
2007-03-07 0 3.680 3.680 3.690 3.680 3.750 758,000 2,824,670 3.7265 2.267 2.267 2.273 2.267 2.310 1,230,506 2.2955 -0.81%
2007-03-06 0 3.710 3.690 3.720 3.590 3.710 476,000 1,753,270 3.6833 2.285 2.273 2.292 2.211 2.285 772,719 2.2690 3.34%
2007-03-05 0 3.590 3.590 3.630 3.550 3.830 3,041,000 11,259,160 3.7025 2.211 2.211 2.236 2.187 2.359 4,936,634 2.2807 -6.02%
2007-03-02 0 3.820 3.810 3.850 3.790 4.000 21,971,000 83,374,200 3.7947 2.353 2.347 2.372 2.335 2.464 35,666,812 2.3376 1.33%
2007-03-01 0 3.770 3.760 3.830 3.750 3.900 6,020,000 22,882,590 3.8011 2.322 2.316 2.359 2.310 2.402 9,772,619 2.3415 -0.79%
2007-02-28 0 3.800 3.800 3.820 3.600 3.830 3,122,000 11,705,490 3.7494 2.341 2.341 2.353 2.218 2.359 5,068,126 2.3096 -2.06%
2007-02-27 0 3.880 3.880 3.900 3.850 3.950 2,012,000 7,806,770 3.8801 2.390 2.390 2.402 2.372 2.433 3,266,198 2.3902 -1.77%
2007-02-26 0 3.950 3.950 3.960 3.900 3.980 2,536,000 9,990,190 3.9393 2.433 2.433 2.439 2.402 2.452 4,116,837 2.4267 -0.25%
2007-02-23 0 3.960 3.950 3.970 3.880 3.970 1,928,556 7,563,604 3.9219 2.439 2.433 2.446 2.390 2.446 3,130,738 2.4159 2.06%
2007-02-22 0 3.880 3.850 3.880 3.840 3.950 1,710,000 6,624,520 3.8740 2.390 2.372 2.390 2.365 2.433 2,775,943 2.3864 -0.77%
2007-02-21 0 3.910 3.910 3.940 3.900 4.010 1,374,000 5,422,520 3.9465 2.409 2.409 2.427 2.402 2.470 2,230,495 2.4311 -2.25%
2007-02-16 0 4.000 4.000 4.010 3.940 4.090 4,325,000 17,259,060 3.9905 2.464 2.464 2.470 2.427 2.519 7,021,026 2.4582 0.25%
2007-02-15 0 3.990 3.980 3.990 3.850 4.010 2,490,000 9,799,300 3.9355 2.458 2.452 2.458 2.372 2.470 4,042,163 2.4243 3.64%
2007-02-14 0 3.850 3.850 3.860 3.750 3.870 1,277,000 4,888,210 3.8279 2.372 2.372 2.378 2.310 2.384 2,073,029 2.3580 2.12%
2007-02-13 0 3.770 3.760 3.770 3.750 3.790 2,454,000 9,245,530 3.7675 2.322 2.316 2.322 2.310 2.335 3,983,722 2.3208 -0.53%
2007-02-12 0 3.790 3.770 3.790 3.710 3.800 1,815,000 6,828,470 3.7622 2.335 2.322 2.335 2.285 2.341 2,946,396 2.3176 0.00%
2007-02-09 0 3.790 3.780 3.810 3.760 3.810 2,665,000 10,082,290 3.7832 2.335 2.329 2.347 2.316 2.347 4,326,251 2.3305 1.34%
2007-02-08 0 3.740 3.740 3.750 3.690 3.780 2,959,000 11,018,130 3.7236 2.304 2.304 2.310 2.273 2.329 4,803,518 2.2938 0.00%
2007-02-07 0 3.740 3.740 3.750 3.720 3.830 3,827,000 14,402,230 3.7633 2.304 2.304 2.310 2.292 2.359 6,212,593 2.3182 -1.58%
2007-02-06 0 3.800 3.800 3.820 3.720 3.820 7,329,000 27,719,370 3.7821 2.341 2.341 2.353 2.292 2.353 11,897,595 2.3298 2.43%
2007-02-05 0 3.710 3.710 3.720 3.650 3.760 7,944,000 29,411,350 3.7023 2.285 2.285 2.292 2.248 2.316 12,895,961 2.2807 2.77%
2007-02-02 0 3.610 3.600 3.620 3.600 3.750 5,219,000 19,152,360 3.6697 2.224 2.218 2.230 2.218 2.310 8,472,309 2.2606 0.28%
2007-02-01 0 3.600 3.590 3.600 3.550 3.700 4,087,000 14,753,650 3.6099 2.218 2.211 2.218 2.187 2.279 6,634,667 2.2237 -2.17%
2007-01-31 0 3.680 3.670 3.680 3.670 3.760 10,280,000 38,244,900 3.7203 2.267 2.261 2.267 2.261 2.316 16,688,127 2.2917 -0.27%
2007-01-30 0 3.690 3.680 3.700 3.640 3.860 9,015,124 33,305,909 3.6944 2.273 2.267 2.279 2.242 2.378 14,634,779 2.2758 -4.90%
2007-01-29 0 3.880 3.850 3.880 3.850 4.000 3,505,000 13,708,630 3.9112 2.390 2.372 2.390 2.372 2.464 5,689,872 2.4093 -3.72%
2007-01-26 0 4.030 4.030 4.040 4.000 4.110 8,233,900 33,781,804 4.1028 2.483 2.483 2.489 2.464 2.532 13,366,573 2.5273 -2.89%
2007-01-25 0 4.150 4.130 4.150 4.080 4.150 982,000 4,055,430 4.1298 2.556 2.544 2.556 2.513 2.556 1,594,138 2.5440 0.00%
2007-01-24 0 4.150 4.140 4.150 4.120 4.250 5,409,660 22,596,691 4.1771 2.556 2.550 2.556 2.538 2.618 8,781,818 2.5731 -2.12%
2007-01-23 0 4.240 4.220 4.240 4.190 4.290 1,772,000 7,492,760 4.2284 2.612 2.600 2.612 2.581 2.643 2,876,591 2.6047 -0.93%
2007-01-22 0 4.280 4.270 4.290 4.200 4.320 1,886,000 8,065,470 4.2765 2.637 2.630 2.643 2.587 2.661 3,061,654 2.6344 1.90%
2007-01-19 0 4.200 4.190 4.200 4.180 4.250 1,994,000 8,364,870 4.1950 2.587 2.581 2.587 2.575 2.618 3,236,977 2.5842 -0.94%
2007-01-18 0 4.240 4.240 4.260 4.170 4.310 4,430,000 18,742,190 4.2307 2.612 2.612 2.624 2.569 2.655 7,191,479 2.6062 -2.53%
2007-01-17 0 4.350 4.350 4.360 4.310 4.360 772,000 3,358,730 4.3507 2.680 2.680 2.686 2.655 2.686 1,253,233 2.6801 -0.23%
2007-01-16 0 4.360 4.320 4.370 4.290 4.390 1,319,000 5,724,600 4.3401 2.686 2.661 2.692 2.643 2.704 2,141,210 2.6735 0.23%
2007-01-15 0 4.350 4.340 4.350 4.280 4.410 1,381,000 6,000,010 4.3447 2.680 2.673 2.680 2.637 2.717 2,241,858 2.6764 0.69%
2007-01-12 0 4.320 4.350 4.380 4.260 4.360 3,905,000 16,791,660 4.3000 2.661 2.680 2.698 2.624 2.686 6,339,215 2.6489 0.47%
2007-01-11 0 4.300 4.300 4.310 4.300 4.330 1,554,280 6,707,446 4.3155 2.649 2.649 2.655 2.649 2.667 2,523,154 2.6584 -1.15%
2007-01-10 0 4.350 4.340 4.380 4.330 4.430 2,676,000 11,744,630 4.3889 2.680 2.673 2.698 2.667 2.729 4,344,108 2.7036 -1.14%
2007-01-09 0 4.400 4.370 4.400 4.350 4.450 1,065,200 4,685,790 4.3990 2.710 2.692 2.710 2.680 2.741 1,729,202 2.7098 -0.68%
2007-01-08 0 4.430 4.400 4.430 4.350 4.440 1,202,000 5,280,540 4.3931 2.729 2.710 2.729 2.680 2.735 1,951,277 2.7062 0.68%
2007-01-05 0 4.400 4.380 4.430 4.300 4.460 1,897,000 8,308,430 4.3798 2.710 2.698 2.729 2.649 2.747 3,079,511 2.6980 -0.90%
2007-01-04 0 4.440 4.360 4.440 4.350 4.680 4,043,000 18,278,450 4.5210 2.735 2.686 2.735 2.680 2.883 6,563,239 2.7850 -4.93%
2007-01-03 0 4.670 4.630 4.670 4.600 4.800 3,385,000 15,931,480 4.7065 2.877 2.852 2.877 2.834 2.957 5,495,069 2.8992 -3.31%
2007-01-02 0 4.830 4.810 4.850 4.740 4.890 2,967,000 14,223,880 4.7940 2.975 2.963 2.988 2.920 3.012 4,816,505 2.9532 -1.43%
2006-12-29 0 4.900 4.870 4.900 4.800 4.950 2,734,000 13,325,460 4.8740 3.018 3.000 3.018 2.957 3.049 4,438,262 3.0024 0.62%
2006-12-28 0 4.870 4.840 4.880 4.800 4.960 4,958,000 24,239,330 4.8889 3.000 2.981 3.006 2.957 3.055 8,048,612 3.0116 -2.60%
2006-12-27 0 5.000 4.960 5.010 4.930 5.000 1,721,000 8,552,100 4.9693 3.080 3.055 3.086 3.037 3.080 2,793,800 3.0611 -0.40%
2006-12-22 0 5.020 5.010 5.020 4.980 5.080 3,804,000 19,022,942 5.0008 3.092 3.086 3.092 3.068 3.129 6,175,256 3.0805 0.40%
2006-12-21 0 5.000 4.990 5.010 4.960 5.120 5,114,000 25,568,900 4.9998 3.080 3.074 3.086 3.055 3.154 8,301,856 3.0799 -1.19%
2006-12-20 0 5.060 5.050 5.060 5.000 5.150 5,606,000 28,486,210 5.0814 3.117 3.111 3.117 3.080 3.172 9,100,548 3.1302 1.20%
2006-12-19 0 5.000 5.000 5.030 4.890 5.030 5,642,000 27,921,260 4.9488 3.080 3.080 3.099 3.012 3.099 9,158,989 3.0485 -0.60%
2006-12-18 0 5.030 5.030 5.040 4.860 5.030 5,516,304 27,387,351 4.9648 3.099 3.099 3.105 2.994 3.099 8,954,940 3.0584 2.65%
2006-12-15 0 4.900 4.880 4.920 4.670 4.950 5,697,000 27,633,180 4.8505 3.018 3.006 3.031 2.877 3.049 9,248,274 2.9879 2.94%
2006-12-14 0 4.760 4.760 4.770 4.700 4.770 13,897,900 65,896,784 4.7415 2.932 2.932 2.938 2.895 2.938 22,561,276 2.9208 0.85%
2006-12-13 0 4.720 4.720 4.730 4.670 4.800 14,357,360 67,780,540 4.7210 2.908 2.908 2.914 2.877 2.957 23,307,144 2.9081 -2.28%
2006-12-12 0 4.830 4.810 4.840 4.710 4.850 7,920,000 37,873,760 4.7820 2.975 2.963 2.981 2.901 2.988 12,857,000 2.9458 1.26%
2006-12-11 0 4.770 4.750 4.770 4.610 4.780 10,017,000 47,201,010 4.7121 2.938 2.926 2.938 2.840 2.945 16,261,183 2.9027 1.49%
2006-12-08 0 4.700 4.680 4.700 4.630 4.950 29,939,800 142,690,610 4.7659 2.895 2.883 2.895 2.852 3.049 48,603,032 2.9358 1.08%
2006-12-07 0 4.650 4.650 4.670 4.550 4.700 14,666,680 67,726,286 4.6177 2.864 2.864 2.877 2.803 2.895 23,809,281 2.8445 0.43%
2006-12-06 0 4.630 4.620 4.630 4.570 4.710 19,343,480 89,582,744 4.6312 2.852 2.846 2.852 2.815 2.901 31,401,405 2.8528 -2.53%
2006-12-05 0 4.750 4.750 4.760 4.550 5.100 45,584,720 215,345,256 4.7241 2.926 2.926 2.932 2.803 3.142 74,000,348 2.9101 19.95%
2006-12-04 1 - - - - - 0 0 - 2.439 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 2.439 - - - - 0 - 0.00%
2006-11-30 0 3.960 3.960 3.990 3.760 3.980 41,687,538 148,976,660 3.5736 2.439 2.439 2.458 2.316 2.452 67,673,824 2.2014 6.17%
2006-11-29 0 3.730 3.730 3.760 3.650 3.780 6,291,000 22,778,500 3.6208 2.298 2.298 2.316 2.248 2.329 10,212,549 2.2304 2.47%
2006-11-28 0 3.640 3.640 3.650 3.550 3.680 2,165,000 7,820,320 3.6122 2.242 2.242 2.248 2.187 2.267 3,514,571 2.2251 -1.62%
2006-11-27 0 3.700 3.680 3.700 3.620 3.790 263,000 973,900 3.7030 2.279 2.267 2.279 2.230 2.335 426,943 2.2811 1.09%
2006-11-24 0 3.660 3.650 3.680 3.620 3.660 877,000 3,200,600 3.6495 2.255 2.248 2.267 2.230 2.255 1,423,686 2.2481 -0.27%
2006-11-23 0 3.670 3.670 3.680 3.650 3.690 802,600 2,941,150 3.6645 2.261 2.261 2.267 2.248 2.273 1,302,908 2.2574 0.82%
2006-11-22 0 3.640 3.630 3.690 3.640 3.720 328,000 1,204,520 3.6723 2.242 2.236 2.273 2.242 2.292 532,462 2.2622 -1.62%
2006-11-21 0 3.700 3.660 3.690 3.660 3.700 1,900,000 6,979,760 3.6736 2.279 2.255 2.273 2.255 2.279 3,084,381 2.2629 0.27%
2006-11-20 0 3.690 3.600 3.700 3.550 3.690 2,312,000 8,406,600 3.6361 2.273 2.218 2.279 2.187 2.273 3,753,205 2.2398 -0.27%
2006-11-17 0 3.700 3.640 3.700 3.630 3.710 1,297,000 4,766,740 3.6752 2.279 2.242 2.279 2.236 2.285 2,105,496 2.2640 -1.33%
2006-11-16 0 3.750 3.700 3.750 3.680 3.780 4,397,120 16,319,672 3.7114 2.310 2.279 2.310 2.267 2.329 7,138,103 2.2863 -0.79%
2006-11-15 0 3.780 3.710 3.780 3.710 3.810 1,559,000 5,902,910 3.7863 2.329 2.285 2.329 2.285 2.347 2,530,816 2.3324 -1.31%
2006-11-14 0 3.830 3.800 3.830 3.730 3.850 1,932,120 7,370,056 3.8145 2.359 2.341 2.359 2.298 2.372 3,136,524 2.3498 0.79%
2006-11-13 0 3.800 3.800 3.850 3.690 3.800 3,421,000 12,759,920 3.7299 2.341 2.341 2.372 2.273 2.341 5,553,510 2.2976 2.43%
2006-11-10 0 3.710 3.700 3.720 3.700 4.000 3,664,000 13,864,990 3.7841 2.285 2.279 2.292 2.279 2.464 5,947,986 2.3310 -1.85%
2006-11-09 0 3.780 3.720 3.780 3.690 3.780 419,000 1,560,960 3.7254 2.329 2.292 2.329 2.273 2.329 680,187 2.2949 1.61%
2006-11-08 0 3.720 3.750 3.760 3.700 3.930 1,194,000 4,498,640 3.7677 2.292 2.310 2.316 2.279 2.421 1,938,290 2.3209 -2.11%
2006-11-07 0 3.800 3.750 3.790 3.730 3.850 3,275,000 12,368,180 3.7765 2.341 2.310 2.335 2.298 2.372 5,316,499 2.3264 0.00%
2006-11-06 0 3.800 3.800 3.850 3.700 3.940 4,342,000 16,866,820 3.8846 2.341 2.341 2.372 2.279 2.427 7,048,623 2.3929 0.80%
2006-11-03 0 3.770 3.760 3.780 3.700 3.800 2,941,000 11,104,720 3.7758 2.322 2.316 2.329 2.279 2.341 4,774,298 2.3259 0.27%
2006-11-02 0 3.760 3.750 3.790 3.700 3.850 3,238,240 12,237,181 3.7790 2.316 2.310 2.335 2.279 2.372 5,256,825 2.3279 -2.59%
2006-11-01 0 3.860 3.860 3.870 3.700 3.910 5,353,000 20,741,990 3.8748 2.378 2.378 2.384 2.279 2.409 8,689,839 2.3869 4.89%
2006-10-31 0 3.680 3.670 3.700 3.000 3.700 3,027,000 10,496,290 3.4676 2.267 2.261 2.279 1.848 2.279 4,913,907 2.1360 10.51%
2006-10-27 0 3.330 3.310 3.350 3.280 3.330 9,681,000 31,940,990 3.2993 2.051 2.039 2.064 2.021 2.051 15,715,735 2.0324 1.22%
2006-10-26 0 3.290 3.270 3.300 3.240 3.300 2,574,000 8,408,740 3.2668 2.027 2.014 2.033 1.996 2.033 4,178,525 2.0124 0.30%
2006-10-25 0 3.280 3.230 3.280 3.200 3.300 3,265,000 10,596,020 3.2453 2.021 1.990 2.021 1.971 2.033 5,300,266 1.9991 2.82%
2006-10-24 0 3.190 3.180 3.190 3.150 3.210 2,462,000 7,837,340 3.1833 1.965 1.959 1.965 1.940 1.977 3,996,709 1.9609 0.00%
2006-10-23 0 3.190 3.140 3.190 3.060 3.300 2,662,000 8,537,200 3.2071 1.965 1.934 1.965 1.885 2.033 4,321,381 1.9756 3.57%
2006-10-20 0 3.080 3.080 3.090 2.970 3.130 2,342,000 7,175,330 3.0638 1.897 1.897 1.903 1.830 1.928 3,801,906 1.8873 2.67%
2006-10-19 0 3.000 2.930 2.990 2.920 3.020 1,473,000 4,399,880 2.9870 1.848 1.805 1.842 1.799 1.860 2,391,207 1.8400 1.01%
2006-10-18 0 2.970 2.960 2.970 2.810 2.980 235,000 670,400 2.8528 1.830 1.823 1.830 1.731 1.836 381,489 1.7573 5.69%
2006-10-17 0 2.810 2.810 2.820 2.800 2.850 291,000 820,720 2.8203 1.731 1.731 1.737 1.725 1.756 472,397 1.7374 -1.40%
2006-10-16 0 2.850 2.850 2.970 2.850 2.970 111,000 324,600 2.9243 1.756 1.756 1.830 1.756 1.830 180,193 1.8014 -3.72%
2006-10-13 0 2.960 2.800 2.960 2.900 2.970 166,000 489,950 2.9515 1.823 1.725 1.823 1.786 1.830 269,478 1.8181 0.00%
2006-10-12 0 2.960 2.940 2.960 2.910 2.960 270,000 795,770 2.9473 1.823 1.811 1.823 1.793 1.823 438,307 1.8156 -1.00%
2006-10-11 0 2.990 2.820 2.990 2.800 2.990 248,000 703,950 2.8385 1.842 1.737 1.842 1.725 1.842 402,593 1.7485 6.79%
2006-10-10 0 2.800 2.780 2.800 2.780 2.800 184,000 511,920 2.7822 1.725 1.712 1.725 1.712 1.725 298,698 1.7138 0.72%
2006-10-09 0 2.780 2.780 2.800 2.780 2.850 452,000 1,266,200 2.8013 1.712 1.712 1.725 1.712 1.756 733,758 1.7256 -1.07%
2006-10-06 0 2.810 2.810 2.850 2.750 2.850 333,000 933,700 2.8039 1.731 1.731 1.756 1.694 1.756 540,578 1.7272 -1.75%
2006-10-05 0 2.860 2.850 2.860 2.850 2.900 990,000 2,835,060 2.8637 1.762 1.756 1.762 1.756 1.786 1,607,125 1.7641 0.00%
2006-10-04 0 2.860 2.860 2.920 2.800 2.860 645,000 1,832,280 2.8407 1.762 1.762 1.799 1.725 1.762 1,047,066 1.7499 2.14%
2006-10-03 0 2.800 2.800 2.820 2.630 2.820 848,000 2,345,790 2.7663 1.725 1.725 1.737 1.620 1.737 1,376,608 1.7040 5.26%
2006-09-29 0 2.660 2.660 2.680 2.590 2.680 2,054,000 5,396,870 2.6275 1.639 1.639 1.651 1.595 1.651 3,334,379 1.6186 -0.37%
2006-09-28 0 2.670 2.660 2.680 2.610 2.780 2,391,000 6,343,450 2.6531 1.645 1.639 1.651 1.608 1.712 3,881,450 1.6343 -4.64%
2006-09-27 0 2.800 2.780 2.800 2.530 2.850 5,058,000 13,705,860 2.7097 1.725 1.712 1.725 1.558 1.756 8,210,948 1.6692 -4.44%
2006-09-26 0 2.930 2.880 2.930 2.900 3.100 1,091,000 3,264,120 2.9919 1.805 1.774 1.805 1.786 1.910 1,771,084 1.8430 -2.01%
2006-09-25 0 2.990 2.950 3.010 2.990 3.190 1,569,000 4,862,490 3.0991 1.842 1.817 1.854 1.842 1.965 2,547,050 1.9091 -3.55%
2006-09-22 0 3.100 3.090 3.110 3.080 3.290 1,200,000 3,754,340 3.1286 1.910 1.903 1.916 1.897 2.027 1,948,030 1.9272 -5.78%
2006-09-21 0 3.290 3.270 3.290 3.280 3.400 427,000 1,428,180 3.3447 2.027 2.014 2.027 2.021 2.094 693,174 2.0603 -2.37%
2006-09-20 0 3.370 3.360 3.380 3.360 3.400 452,000 1,523,510 3.3706 2.076 2.070 2.082 2.070 2.094 733,758 2.0763 -2.03%
2006-09-19 0 3.440 3.440 3.450 3.390 3.440 90,000 307,970 3.4219 2.119 2.119 2.125 2.088 2.119 146,102 2.1079 -0.29%
2006-09-18 0 3.450 3.440 3.500 3.380 3.500 284,200 982,432 3.4568 2.125 2.119 2.156 2.082 2.156 461,359 2.1294 -1.43%
2006-09-15 0 3.500 3.490 3.540 3.450 3.540 625,000 2,178,850 3.4862 2.156 2.150 2.181 2.125 2.181 1,014,599 2.1475 0.00%
2006-09-14 0 3.500 3.500 3.530 3.300 3.510 336,000 1,163,850 3.4638 2.156 2.156 2.175 2.033 2.162 545,448 2.1337 0.00%
2006-09-13 0 3.500 3.420 3.500 3.280 3.500 189,000 649,580 3.4369 2.156 2.107 2.156 2.021 2.156 306,815 2.1172 0.57%
2006-09-12 0 3.480 3.400 3.480 3.400 3.550 299,000 1,044,240 3.4924 2.144 2.094 2.144 2.094 2.187 485,384 2.1514 -1.97%
2006-09-11 0 3.550 3.500 3.570 3.460 3.550 150,000 526,670 3.5111 2.187 2.156 2.199 2.131 2.187 243,504 2.1629 0.00%
2006-09-08 0 3.550 3.530 3.560 3.500 3.550 774,000 2,728,720 3.5255 2.187 2.175 2.193 2.156 2.187 1,256,480 2.1717 1.43%
2006-09-07 0 3.500 3.440 3.510 3.370 3.500 501,000 1,728,210 3.4495 2.156 2.119 2.162 2.076 2.156 813,303 2.1249 3.55%
2006-09-06 0 3.380 3.260 3.380 3.320 3.440 801,000 2,699,840 3.3706 2.082 2.008 2.082 2.045 2.119 1,300,310 2.0763 0.00%
2006-09-05 0 3.380 3.280 3.380 3.350 3.450 527,000 1,787,400 3.3917 2.082 2.021 2.082 2.064 2.125 855,510 2.0893 -0.59%
2006-09-04 0 3.400 3.400 3.500 3.150 3.440 894,000 2,924,140 3.2709 2.094 2.094 2.156 1.940 2.119 1,451,283 2.0149 -0.87%
2006-09-01 0 3.430 3.410 3.460 3.400 3.550 756,000 2,595,950 3.4338 2.113 2.101 2.131 2.094 2.187 1,227,259 2.1152 -1.72%
2006-08-31 0 3.490 3.490 3.500 3.470 3.530 278,000 970,840 3.4922 2.150 2.150 2.156 2.138 2.175 451,294 2.1512 -0.29%
2006-08-30 0 3.500 3.490 3.500 3.450 3.500 168,000 585,370 3.4843 2.156 2.150 2.156 2.125 2.156 272,724 2.1464 2.04%
2006-08-29 0 3.430 3.430 3.440 3.430 3.500 744,000 2,579,460 3.4670 2.113 2.113 2.119 2.113 2.156 1,207,779 2.1357 -3.38%
2006-08-28 0 3.550 3.490 3.550 3.490 3.550 350,240 1,231,688 3.5167 2.187 2.150 2.187 2.150 2.187 568,565 2.1663 1.43%
2006-08-25 0 3.500 3.450 3.500 3.300 3.500 1,135,000 3,879,020 3.4176 2.156 2.125 2.156 2.033 2.156 1,842,512 2.1053 5.74%
2006-08-24 0 3.310 3.280 3.320 3.250 3.310 341,000 1,125,470 3.3005 2.039 2.021 2.045 2.002 2.039 553,565 2.0331 0.91%
2006-08-23 0 3.280 3.250 3.290 3.250 3.300 149,000 486,580 3.2656 2.021 2.002 2.027 2.002 2.033 241,880 2.0117 2.50%
2006-08-22 0 3.200 3.200 3.250 3.160 3.230 213,000 679,720 3.1912 1.971 1.971 2.002 1.947 1.990 345,775 1.9658 2.24%
2006-08-21 0 3.130 3.150 3.180 3.100 3.200 120,000 372,390 3.1033 1.928 1.940 1.959 1.910 1.971 194,803 1.9116 0.97%
2006-08-18 0 3.100 3.100 3.150 3.090 3.250 2,390,000 7,438,390 3.1123 1.910 1.910 1.940 1.903 2.002 3,879,827 1.9172 -3.13%
2006-08-17 0 3.200 3.140 3.220 3.150 3.480 1,432,000 4,652,840 3.2492 1.971 1.934 1.984 1.940 2.144 2,324,650 2.0015 -3.32%
2006-08-16 0 3.310 3.300 3.330 3.300 3.530 572,000 1,976,340 3.4551 2.039 2.033 2.051 2.033 2.175 928,561 2.1284 -5.70%
2006-08-15 0 3.510 3.500 3.520 3.500 3.560 2,638,240 9,303,411 3.5264 2.162 2.156 2.168 2.156 2.193 4,282,810 2.1723 0.00%
2006-08-14 0 3.510 3.520 3.540 3.510 3.550 1,698,000 5,998,720 3.5328 2.162 2.168 2.181 2.162 2.187 2,756,463 2.1762 -0.28%
2006-08-11 0 3.520 3.500 3.520 3.500 3.550 936,000 3,296,380 3.5218 2.168 2.156 2.168 2.156 2.187 1,519,464 2.1694 -0.28%
2006-08-10 0 3.530 3.450 3.540 3.450 3.540 1,835,000 6,493,280 3.5386 2.175 2.125 2.181 2.125 2.181 2,978,863 2.1798 -0.84%
2006-08-09 0 3.560 3.530 3.560 3.530 3.560 324,000 1,147,020 3.5402 2.193 2.175 2.193 2.175 2.193 525,968 2.1808 0.56%
2006-08-08 0 3.540 3.510 3.540 3.510 3.540 223,000 788,190 3.5345 2.181 2.162 2.181 2.162 2.181 362,009 2.1773 0.28%
2006-08-07 0 3.530 3.500 3.530 3.500 3.550 237,000 835,230 3.5242 2.175 2.156 2.175 2.156 2.187 384,736 2.1709 0.28%
2006-08-04 0 3.520 3.520 3.530 3.520 3.530 1,032,000 3,637,610 3.5248 2.168 2.168 2.175 2.168 2.175 1,675,306 2.1713 0.00%
2006-08-03 0 3.520 3.450 3.520 3.460 3.530 447,000 1,553,810 3.4761 2.168 2.125 2.168 2.131 2.175 725,641 2.1413 1.15%
2006-08-02 0 3.480 3.480 3.530 3.400 3.500 73,000 251,760 3.4488 2.144 2.144 2.175 2.094 2.156 118,505 2.1245 2.35%
2006-08-01 0 3.400 3.400 3.530 3.380 3.500 207,000 710,960 3.4346 2.094 2.094 2.175 2.082 2.156 336,035 2.1157 -1.45%
2006-07-31 0 3.450 3.450 3.510 3.400 3.600 715,000 2,504,940 3.5034 2.125 2.125 2.162 2.094 2.218 1,160,701 2.1581 2.99%
2006-07-28 0 3.350 3.350 3.390 3.300 3.380 98,000 328,100 3.3480 2.064 2.064 2.088 2.033 2.082 159,089 2.0624 -0.59%
2006-07-27 0 3.370 3.300 3.380 3.280 3.380 249,000 839,250 3.3705 2.076 2.033 2.082 2.021 2.082 404,216 2.0762 1.20%
2006-07-26 0 3.330 3.330 3.390 3.210 3.410 140,000 465,500 3.3250 2.051 2.051 2.088 1.977 2.101 227,270 2.0482 -3.20%
2006-07-25 0 3.440 3.440 3.460 3.440 3.500 437,000 1,526,480 3.4931 2.119 2.119 2.131 2.119 2.156 709,408 2.1518 -1.71%
2006-07-24 0 3.500 3.480 3.500 3.500 3.500 325,000 1,137,500 3.5000 2.156 2.144 2.156 2.156 2.156 527,592 2.1560 0.00%
2006-07-21 0 3.500 3.450 3.500 3.500 3.525 708,000 2,478,050 3.5001 2.156 2.125 2.156 2.156 2.171 1,149,338 2.1561 0.00%
2006-07-20 0 3.500 3.450 3.500 3.500 3.525 715,000 2,507,625 3.5072 2.156 2.125 2.156 2.156 2.171 1,160,701 2.1604 0.00%
2006-07-19 0 3.500 3.475 3.500 3.500 3.525 192,000 672,025 3.5001 2.156 2.141 2.156 2.156 2.171 311,685 2.1561 0.00%
2006-07-18 0 3.500 3.500 3.525 3.450 3.525 611,000 2,138,525 3.5000 2.156 2.156 2.171 2.125 2.171 991,872 2.1560 0.00%
2006-07-17 0 3.500 3.450 3.500 3.425 3.550 654,000 2,285,000 3.4939 2.156 2.125 2.156 2.110 2.187 1,061,677 2.1523 0.72%
2006-07-14 0 3.475 3.450 3.500 3.450 3.500 281,000 971,750 3.4582 2.141 2.125 2.156 2.125 2.156 456,164 2.1303 -0.71%
2006-07-13 0 3.500 3.450 3.500 3.500 3.525 311,000 1,088,550 3.5002 2.156 2.125 2.156 2.156 2.171 504,865 2.1561 -1.41%
2006-07-12 0 3.550 3.500 3.550 3.500 3.550 320,000 1,121,575 3.5049 2.187 2.156 2.187 2.156 2.187 519,475 2.1591 0.00%
2006-07-11 0 3.550 3.500 3.575 3.500 3.550 1,086,200 3,832,185 3.5281 2.187 2.156 2.202 2.156 2.187 1,763,292 2.1733 0.71%
2006-07-10 0 3.525 3.500 3.525 3.500 3.525 457,000 1,604,775 3.5115 2.171 2.156 2.171 2.156 2.171 741,875 2.1631 -0.70%
2006-07-07 0 3.550 3.550 3.600 3.500 3.550 594,000 2,100,000 3.5354 2.187 2.187 2.218 2.156 2.187 964,275 2.1778 0.00%
2006-07-06 0 3.550 3.425 3.550 3.500 3.550 35,000 123,900 3.5400 2.187 2.110 2.187 2.156 2.187 56,818 2.1807 3.65%
2006-07-05 0 3.425 3.425 3.550 3.425 3.500 50,000 172,600 3.4520 2.110 2.110 2.187 2.110 2.156 81,168 2.1265 -2.84%
2006-07-04 0 3.525 3.450 3.525 3.475 3.550 33,000 114,875 3.4811 2.171 2.125 2.171 2.141 2.187 53,571 2.1444 -0.70%
2006-07-03 0 3.550 3.475 3.550 3.500 3.550 284,000 1,002,800 3.5310 2.187 2.141 2.187 2.156 2.187 461,034 2.1751 0.00%
2006-06-30 0 3.550 3.500 3.550 3.550 3.600 163,000 580,100 3.5589 2.187 2.156 2.187 2.187 2.218 264,607 2.1923 2.16%
2006-06-29 0 3.475 3.450 3.550 3.450 3.550 291,000 1,026,450 3.5273 2.141 2.125 2.187 2.125 2.187 472,397 2.1729 -2.80%
2006-06-28 0 3.575 3.500 3.575 3.525 3.575 20,000 71,400 3.5700 2.202 2.156 2.202 2.171 2.202 32,467 2.1991 0.00%
2006-06-27 0 3.575 3.550 3.600 3.500 3.600 2,775,000 9,920,850 3.5751 2.202 2.187 2.218 2.156 2.218 4,504,820 2.2023 0.00%
2006-06-26 0 3.575 3.575 3.600 3.550 3.600 158,000 565,800 3.5810 2.202 2.202 2.218 2.187 2.218 256,491 2.2059 0.70%
2006-06-23 0 3.550 3.550 3.575 3.550 3.600 2,413,000 8,639,450 3.5804 2.187 2.187 2.202 2.187 2.218 3,917,164 2.2055 2.16%
2006-06-22 0 3.475 3.475 3.600 3.425 3.600 2,254,000 8,054,150 3.5733 2.141 2.141 2.218 2.110 2.218 3,659,050 2.2012 1.46%
2006-06-21 0 3.425 3.425 3.525 3.400 3.475 382,000 1,308,775 3.4261 2.110 2.110 2.171 2.094 2.141 620,123 2.1105 -1.44%
2006-06-20 0 3.475 3.450 3.475 3.450 3.625 1,231,000 4,354,450 3.5373 2.141 2.125 2.141 2.125 2.233 1,998,354 2.1790 -4.14%
2006-06-19 0 3.625 3.625 3.650 3.600 3.650 1,651,320 5,987,353 3.6258 2.233 2.233 2.248 2.218 2.248 2,680,685 2.2335 0.00%
2006-06-16 0 3.625 3.625 3.650 3.600 3.650 3,367,000 12,205,725 3.6251 2.233 2.233 2.248 2.218 2.248 5,465,848 2.2331 0.00%
2006-06-15 0 3.625 3.600 3.650 3.575 3.650 843,000 3,046,725 3.6141 2.233 2.218 2.248 2.202 2.248 1,368,491 2.2263 1.40%
2006-06-14 0 3.575 3.525 3.575 3.450 3.600 693,000 2,436,375 3.5157 2.202 2.171 2.202 2.125 2.218 1,124,988 2.1657 2.14%
2006-06-13 0 3.500 3.450 3.500 3.450 3.600 283,000 1,002,075 3.5409 2.156 2.125 2.156 2.125 2.218 459,410 2.1812 0.00%
2006-06-12 0 3.500 3.500 3.550 3.500 3.600 726,000 2,575,950 3.5481 2.156 2.156 2.187 2.156 2.218 1,178,558 2.1857 -2.78%
2006-06-09 0 3.600 3.550 3.600 3.400 3.600 230,000 810,475 3.5238 2.218 2.187 2.218 2.094 2.218 373,372 2.1707 5.11%
2006-06-08 0 3.425 3.425 3.500 3.425 3.425 15,000 51,375 3.4250 2.110 2.110 2.156 2.110 2.110 24,350 2.1098 -3.52%
2006-06-07 0 3.550 3.550 3.600 3.550 3.600 1,339,000 4,774,300 3.5656 2.187 2.187 2.218 2.187 2.218 2,173,677 2.1964 -0.70%
2006-06-06 0 3.575 3.500 3.575 3.425 3.575 156,000 539,550 3.4587 2.202 2.156 2.202 2.110 2.202 253,244 2.1306 5.15%
2006-06-05 0 3.400 3.400 3.550 3.400 3.600 1,153,000 4,109,125 3.5639 2.094 2.094 2.187 2.094 2.218 1,871,732 2.1954 -4.90%
2006-06-02 0 3.575 3.550 3.575 3.550 3.600 344,000 1,233,200 3.5849 2.202 2.187 2.202 2.187 2.218 558,435 2.2083 1.42%
2006-06-01 0 3.525 3.525 3.550 3.500 3.625 1,186,000 4,268,750 3.5993 2.171 2.171 2.187 2.156 2.233 1,925,303 2.2172 0.71%
2006-05-30 0 3.500 3.450 3.500 3.375 3.500 327,000 1,133,275 3.4657 2.156 2.125 2.156 2.079 2.156 530,838 2.1349 3.70%
2006-05-29 0 3.375 3.375 3.400 3.375 3.400 107,000 363,150 3.3939 2.079 2.079 2.094 2.079 2.094 173,699 2.0907 -0.74%
2006-05-26 0 3.400 3.325 3.400 3.250 3.400 547,000 1,809,975 3.3089 2.094 2.048 2.094 2.002 2.094 887,977 2.0383 0.00%
2006-05-25 0 3.400 3.325 3.375 3.325 3.400 926,400 3,125,720 3.3741 2.094 2.048 2.079 2.048 2.094 1,503,879 2.0784 0.74%
2006-05-24 0 3.375 3.375 3.400 3.350 3.500 3,075,000 10,438,170 3.3945 2.079 2.079 2.094 2.064 2.156 4,991,828 2.0911 -0.74%
2006-05-23 0 3.400 3.350 3.425 3.250 3.450 1,693,000 5,625,300 3.3227 2.094 2.064 2.110 2.002 2.125 2,748,346 2.0468 0.00%
2006-05-22 0 3.400 3.375 3.400 3.375 3.425 861,000 2,926,900 3.3994 2.094 2.079 2.094 2.079 2.110 1,397,712 2.0941 0.74%
2006-05-19 0 3.375 3.400 3.425 3.325 3.400 581,000 1,974,475 3.3984 2.079 2.094 2.110 2.048 2.094 943,171 2.0934 -0.74%
2006-05-18 0 3.400 3.375 3.400 3.300 3.400 1,208,000 4,094,025 3.3891 2.094 2.079 2.094 2.033 2.094 1,961,017 2.0877 0.00%
2006-05-17 0 3.400 3.350 3.400 3.300 3.400 52,000 175,500 3.3750 2.094 2.064 2.094 2.033 2.094 84,415 2.0790 3.82%
2006-05-16 0 3.275 3.250 3.375 3.275 3.450 1,307,000 4,427,300 3.3874 2.017 2.002 2.079 2.017 2.125 2,121,730 2.0866 -3.68%
2006-05-15 0 3.400 3.350 3.425 3.350 3.425 509,000 1,740,100 3.4187 2.094 2.064 2.110 2.064 2.110 826,290 2.1059 -0.73%
2006-05-12 0 3.425 3.375 3.450 3.375 3.425 279,000 946,775 3.3935 2.110 2.079 2.125 2.079 2.110 452,917 2.0904 0.00%
2006-05-11 0 3.425 3.425 3.450 3.425 3.450 1,034,000 3,562,050 3.4449 2.110 2.110 2.125 2.110 2.125 1,678,553 2.1221 -0.72%
2006-05-10 0 3.450 3.450 3.475 3.450 3.500 12,000 41,600 3.4667 2.125 2.125 2.141 2.125 2.156 19,480 2.1355 -1.43%
2006-05-09 0 3.500 3.475 3.500 3.450 3.500 411,000 1,431,950 3.4841 2.156 2.141 2.156 2.125 2.156 667,200 2.1462 0.00%
2006-05-08 0 3.500 3.450 3.525 3.450 3.550 1,156,000 4,045,500 3.4996 2.156 2.125 2.171 2.125 2.187 1,876,603 2.1558 -0.71%
2006-05-04 0 3.525 3.475 3.525 3.475 3.550 1,187,000 4,142,825 3.4902 2.171 2.141 2.171 2.141 2.187 1,926,927 2.1500 -0.70%
2006-05-03 0 3.550 3.550 3.575 3.500 3.575 2,622,000 9,318,975 3.5541 2.187 2.187 2.202 2.156 2.202 4,256,446 2.1894 0.71%
2006-05-02 0 3.525 3.425 3.600 3.375 3.600 2,742,000 9,383,125 3.4220 2.171 2.110 2.218 2.079 2.218 4,451,249 2.1080 4.44%
2006-04-28 0 3.375 3.375 3.400 3.200 3.425 937,000 3,150,200 3.3620 2.079 2.079 2.094 1.971 2.110 1,521,087 2.0710 -2.88%
2006-04-27 0 3.475 3.450 3.475 3.325 3.500 4,058,000 13,783,050 3.3965 2.141 2.125 2.141 2.048 2.156 6,587,589 2.0923 1.46%
2006-04-26 0 3.425 3.400 3.425 3.250 3.425 1,653,000 5,587,025 3.3799 2.110 2.094 2.110 2.002 2.110 2,683,412 2.0821 3.79%
2006-04-25 0 3.300 3.275 3.300 3.000 3.300 4,340,000 13,856,900 3.1928 2.033 2.017 2.033 1.848 2.033 7,045,376 1.9668 -2.94%
2006-04-24 0 3.400 3.375 3.400 3.350 3.450 1,151,000 3,885,300 3.3756 2.094 2.079 2.094 2.064 2.125 1,868,486 2.0794 -0.73%
2006-04-21 0 3.425 3.425 3.450 3.375 3.600 7,005,000 24,256,125 3.4627 2.110 2.110 2.125 2.079 2.218 11,371,627 2.1330 -4.20%
2006-04-20 0 3.575 3.575 3.600 3.450 3.650 2,328,000 8,333,900 3.5799 2.202 2.202 2.218 2.125 2.248 3,779,179 2.2052 0.00%
2006-04-19 0 3.575 3.575 3.600 3.575 3.650 3,692,000 13,268,450 3.5938 2.202 2.202 2.218 2.202 2.248 5,993,440 2.2138 -0.69%
2006-04-18 0 3.600 3.525 3.600 3.500 3.625 4,692,000 16,720,000 3.5635 2.218 2.171 2.218 2.156 2.233 7,616,799 2.1951 3.60%
2006-04-13 0 3.475 3.475 3.500 3.275 3.550 9,406,000 32,061,300 3.4086 2.141 2.141 2.156 2.017 2.187 15,269,311 2.0997 6.92%
2006-04-12 0 3.250 3.225 3.250 3.225 3.450 5,327,000 17,481,050 3.2816 2.002 1.987 2.002 1.987 2.125 8,647,631 2.0215 -5.80%
2006-04-11 0 3.450 3.450 3.475 3.450 3.475 1,608,000 5,563,375 3.4598 2.125 2.125 2.141 2.125 2.141 2,610,361 2.1313 -0.72%
2006-04-10 0 3.475 3.450 3.475 3.450 3.500 1,039,000 3,618,925 3.4831 2.141 2.125 2.141 2.125 2.156 1,686,670 2.1456 -0.71%
2006-04-07 0 3.500 3.475 3.500 3.475 3.550 1,135,000 3,980,300 3.5069 2.156 2.141 2.156 2.141 2.187 1,842,512 2.1603 -0.71%
2006-04-06 0 3.525 3.525 3.550 3.525 3.675 4,768,200 17,067,235 3.5794 2.171 2.171 2.187 2.171 2.264 7,740,499 2.2049 -1.40%
2006-04-04 0 3.575 3.550 3.575 3.500 3.650 2,692,000 9,617,400 3.5726 2.202 2.187 2.202 2.156 2.248 4,370,081 2.2007 -2.05%
2006-04-03 0 3.650 3.625 3.650 3.650 3.700 1,508,000 5,555,925 3.6843 2.248 2.233 2.248 2.248 2.279 2,448,025 2.2696 -0.68%
2006-03-31 0 3.675 3.675 3.700 3.675 3.800 783,000 2,909,675 3.7161 2.264 2.264 2.279 2.264 2.341 1,271,090 2.2891 -3.29%
2006-03-30 0 3.800 3.775 3.800 3.800 3.850 711,000 2,709,475 3.8108 2.341 2.325 2.341 2.341 2.372 1,154,208 2.3475 -1.30%
2006-03-29 0 3.850 3.825 3.850 3.825 3.950 1,775,000 6,842,500 3.8549 2.372 2.356 2.372 2.356 2.433 2,881,462 2.3747 -1.28%
2006-03-28 0 3.900 3.900 3.950 3.900 4.000 190,000 745,725 3.9249 2.402 2.402 2.433 2.402 2.464 308,438 2.4177 -2.50%
2006-03-27 0 4.000 3.925 4.000 3.950 4.075 116,000 463,425 3.9950 2.464 2.418 2.464 2.433 2.510 188,310 2.4610 -0.62%
2006-03-24 0 4.025 4.025 4.075 3.900 4.025 432,000 1,714,850 3.9696 2.479 2.479 2.510 2.402 2.479 701,291 2.4453 1.26%
2006-03-23 0 3.975 3.950 3.975 3.850 3.975 1,060,000 4,143,425 3.9089 2.449 2.433 2.449 2.372 2.449 1,720,760 2.4079 0.00%
2006-03-22 0 3.975 3.900 3.975 3.900 4.000 217,000 851,975 3.9262 2.449 2.402 2.449 2.402 2.464 352,269 2.4185 0.00%
2006-03-21 0 3.975 3.925 3.975 3.950 3.975 212,456 840,381 3.9556 2.449 2.418 2.449 2.433 2.449 344,892 2.4366 -1.24%
2006-03-20 0 4.025 4.000 4.025 3.950 4.050 1,564,000 6,234,300 3.9861 2.479 2.464 2.479 2.433 2.495 2,538,933 2.4555 1.26%
2006-03-17 0 3.975 3.975 4.025 3.975 4.025 861,000 3,433,675 3.9880 2.449 2.449 2.479 2.449 2.479 1,397,712 2.4566 -0.63%
2006-03-16 0 4.000 4.000 4.050 3.925 4.000 5,392,000 21,419,650 3.9725 2.464 2.464 2.495 2.418 2.464 8,753,150 2.4471 0.00%
2006-03-15 0 4.000 3.975 4.000 3.975 4.000 457,000 1,827,775 3.9995 2.464 2.449 2.464 2.449 2.464 741,875 2.4637 0.00%
2006-03-14 0 4.000 3.975 4.000 3.975 4.000 207,480 827,322 3.9875 2.464 2.449 2.464 2.449 2.464 336,814 2.4563 0.00%
2006-03-13 0 4.000 3.950 4.025 3.950 4.000 541,000 2,153,875 3.9813 2.464 2.433 2.479 2.433 2.464 878,237 2.4525 0.00%
2006-03-10 0 4.000 4.000 4.025 3.950 4.000 170,000 676,825 3.9813 2.464 2.464 2.479 2.433 2.464 275,971 2.4525 0.00%
2006-03-09 0 4.000 3.975 4.000 3.975 4.025 362,000 1,444,125 3.9893 2.464 2.449 2.464 2.449 2.479 587,656 2.4574 0.63%
2006-03-08 0 3.975 3.975 4.000 3.800 3.975 1,099,000 4,289,100 3.9027 2.449 2.449 2.464 2.341 2.449 1,784,071 2.4041 0.00%
2006-03-07 0 3.975 3.950 4.000 3.975 4.050 1,215,000 4,860,225 4.0002 2.449 2.433 2.464 2.449 2.495 1,972,381 2.4641 -2.45%
2006-03-06 0 4.075 4.050 4.100 4.050 4.125 2,800,000 11,419,575 4.0784 2.510 2.495 2.526 2.495 2.541 4,545,404 2.5123 0.00%
2006-03-03 0 4.075 4.050 4.075 4.025 4.075 2,731,360 11,098,104 4.0632 2.510 2.495 2.510 2.479 2.510 4,433,977 2.5030 0.62%
2006-03-02 0 4.050 4.025 4.050 4.050 4.075 4,586,000 18,476,775 4.0290 2.495 2.479 2.495 2.495 2.510 7,444,723 2.4819 0.62%
2006-03-01 0 4.025 4.025 4.050 4.025 4.100 1,815,000 7,368,400 4.0597 2.479 2.479 2.495 2.479 2.526 2,946,396 2.5008 -1.23%
2006-02-28 0 4.075 4.050 4.075 4.075 4.150 1,165,000 4,779,700 4.1027 2.510 2.495 2.510 2.510 2.556 1,891,213 2.5273 0.00%
2006-02-27 0 4.075 4.050 4.075 4.075 4.100 555,000 2,267,125 4.0849 2.510 2.495 2.510 2.510 2.526 900,964 2.5163 0.00%
2006-02-24 0 4.075 4.050 4.075 4.025 4.075 713,000 2,891,675 4.0556 2.510 2.495 2.510 2.479 2.510 1,157,455 2.4983 1.24%
2006-02-23 0 4.025 4.050 4.100 4.025 4.100 11,872,000 48,257,750 4.0648 2.479 2.495 2.526 2.479 2.526 19,272,513 2.5040 -0.62%
2006-02-22 0 4.050 4.050 4.075 4.025 4.100 3,716,360 15,075,940 4.0566 2.495 2.495 2.510 2.479 2.526 6,032,985 2.4989 -1.22%
2006-02-21 0 4.100 4.075 4.100 4.025 4.100 7,323,000 29,843,900 4.0754 2.526 2.510 2.526 2.479 2.526 11,887,855 2.5105 1.23%
2006-02-20 0 4.050 4.025 4.050 4.000 4.125 7,402,000 30,012,825 4.0547 2.495 2.479 2.495 2.464 2.541 12,016,100 2.4977 1.25%
2006-02-17 0 4.000 3.975 4.000 3.950 4.000 709,000 2,831,200 3.9932 2.464 2.449 2.464 2.433 2.464 1,150,961 2.4599 1.27%
2006-02-16 0 3.950 3.950 3.975 3.950 4.000 453,600 1,797,790 3.9634 2.433 2.433 2.449 2.433 2.464 736,355 2.4415 -0.63%
2006-02-15 0 3.975 3.950 3.975 3.975 4.025 632,000 2,518,525 3.9850 2.449 2.433 2.449 2.449 2.479 1,025,963 2.4548 -0.63%
2006-02-14 0 4.000 4.000 4.025 4.000 4.025 307,000 1,228,500 4.0016 2.464 2.464 2.479 2.464 2.479 498,371 2.4650 0.00%
2006-02-13 0 4.000 3.975 4.000 3.975 4.025 260,000 1,040,650 4.0025 2.464 2.449 2.464 2.449 2.479 422,073 2.4656 -1.23%
2006-02-10 0 4.050 4.025 4.050 4.000 4.050 669,000 2,680,075 4.0061 2.495 2.479 2.495 2.464 2.495 1,086,027 2.4678 1.25%
2006-02-09 0 4.000 4.000 4.025 4.000 4.025 314,000 1,256,125 4.0004 2.464 2.464 2.479 2.464 2.479 509,735 2.4643 -0.62%
2006-02-08 0 4.025 4.025 4.050 4.000 4.050 334,000 1,343,775 4.0233 2.479 2.479 2.495 2.464 2.495 542,202 2.4784 -0.62%
2006-02-07 0 4.050 4.050 4.075 4.025 4.075 753,000 3,047,325 4.0469 2.495 2.495 2.510 2.479 2.510 1,222,389 2.4929 0.00%
2006-02-06 0 4.050 4.025 4.050 3.950 4.075 897,240 3,609,461 4.0228 2.495 2.479 2.495 2.433 2.510 1,456,542 2.4781 2.53%
2006-02-03 0 3.950 3.925 3.950 3.925 3.975 312,000 1,232,450 3.9502 2.433 2.418 2.433 2.418 2.449 506,488 2.4333 -0.63%
2006-02-02 0 3.975 3.975 4.000 3.950 4.025 279,000 1,113,350 3.9905 2.449 2.449 2.464 2.433 2.479 452,917 2.4582 0.00%
2006-02-01 0 3.975 3.950 3.975 3.950 4.100 884,000 3,557,750 4.0246 2.449 2.433 2.449 2.433 2.526 1,435,049 2.4792 -1.85%
2006-01-27 0 4.050 4.025 4.075 4.025 4.075 329,000 1,331,875 4.0483 2.495 2.479 2.510 2.479 2.510 534,085 2.4938 0.62%
2006-01-26 0 4.025 4.025 4.050 4.025 4.075 328,000 1,331,050 4.0581 2.479 2.479 2.495 2.479 2.510 532,462 2.4998 -1.83%
2006-01-25 0 4.100 4.075 4.100 4.075 4.175 1,787,000 7,364,630 4.1212 2.526 2.510 2.526 2.510 2.572 2,900,942 2.5387 -1.80%
2006-01-24 0 4.175 4.125 4.175 4.100 4.175 1,455,048 6,016,668 4.1350 2.572 2.541 2.572 2.526 2.572 2,362,065 2.5472 1.83%
2006-01-23 0 4.100 4.075 4.100 4.000 4.100 5,108,000 20,662,790 4.0452 2.526 2.510 2.526 2.464 2.526 8,292,116 2.4919 1.86%
2006-01-20 0 4.025 4.025 4.050 4.000 4.100 661,000 2,667,450 4.0355 2.479 2.479 2.495 2.464 2.526 1,073,040 2.4859 -1.23%
2006-01-19 0 4.075 4.050 4.075 3.925 4.075 996,000 3,986,575 4.0026 2.510 2.495 2.510 2.418 2.510 1,616,865 2.4656 3.82%
2006-01-18 0 3.925 3.900 3.925 3.900 3.975 351,000 1,382,525 3.9388 2.418 2.402 2.418 2.402 2.449 569,799 2.4263 -1.26%
2006-01-17 0 3.975 3.950 3.975 3.950 4.000 654,200 2,597,345 3.9703 2.449 2.433 2.449 2.433 2.464 1,062,001 2.4457 0.00%
2006-01-16 0 3.975 3.950 3.975 3.950 4.025 1,594,800 6,339,730 3.9753 2.449 2.433 2.449 2.433 2.479 2,588,932 2.4488 1.92%
2006-01-13 0 3.900 3.900 3.925 3.900 3.925 263,000 1,031,625 3.9225 2.402 2.402 2.418 2.402 2.418 426,943 2.4163 -1.27%
2006-01-12 0 3.950 3.925 3.950 3.925 4.000 392,000 1,549,075 3.9517 2.433 2.418 2.433 2.418 2.464 636,357 2.4343 -0.63%
2006-01-11 0 3.975 3.950 3.975 3.950 4.000 686,900 2,725,565 3.9679 2.449 2.433 2.449 2.433 2.464 1,115,085 2.4443 0.00%
2006-01-10 0 3.975 3.950 3.975 3.950 4.000 2,888,000 11,481,075 3.9754 2.449 2.433 2.449 2.433 2.464 4,688,260 2.4489 0.00%
2006-01-09 0 3.975 3.950 4.000 3.975 4.050 506,000 2,022,375 3.9968 2.449 2.433 2.464 2.449 2.495 821,419 2.4620 -1.24%
2006-01-06 0 4.025 4.000 4.050 4.025 4.050 100,000 403,225 4.0323 2.479 2.464 2.495 2.479 2.495 162,336 2.4839 -0.62%
2006-01-05 0 4.050 4.025 4.050 4.025 4.100 179,360 728,438 4.0613 2.495 2.479 2.495 2.479 2.526 291,166 2.5018 -0.61%
2006-01-04 0 4.075 4.025 4.075 4.025 4.100 292,000 1,185,700 4.0606 2.510 2.479 2.510 2.479 2.526 474,021 2.5014 -0.61%
2006-01-03 0 4.100 4.075 4.100 4.000 4.125 187,000 760,450 4.0666 2.526 2.510 2.526 2.464 2.541 303,568 2.5050 -0.61%
2005-12-30 0 4.125 4.100 4.125 4.050 4.150 1,000,000 4,121,500 4.1215 2.541 2.526 2.541 2.495 2.556 1,623,359 2.5389 1.85%
2005-12-29 0 4.050 4.025 4.050 4.025 4.050 35,000 141,525 4.0436 2.495 2.479 2.495 2.479 2.495 56,818 2.4909 0.00%
2005-12-28 0 4.050 4.025 4.050 3.900 4.050 313,000 1,233,025 3.9394 2.495 2.479 2.495 2.402 2.495 508,111 2.4267 0.62%
2005-12-23 0 4.025 4.025 4.075 4.025 4.125 225,000 915,025 4.0668 2.479 2.479 2.510 2.479 2.541 365,256 2.5052 -0.62%
2005-12-22 0 4.050 4.025 4.050 4.000 4.075 141,000 569,925 4.0420 2.495 2.479 2.495 2.464 2.510 228,894 2.4899 0.62%
2005-12-21 0 4.025 4.000 4.050 3.900 4.050 1,037,000 4,100,375 3.9541 2.479 2.464 2.495 2.402 2.495 1,683,423 2.4357 3.87%
2005-12-20 0 3.875 3.850 3.900 3.850 3.900 67,300 260,665 3.8732 2.387 2.372 2.402 2.372 2.402 109,252 2.3859 -0.64%
2005-12-19 0 3.900 3.900 3.950 3.800 3.950 806,000 3,111,450 3.8604 2.402 2.402 2.433 2.341 2.433 1,308,427 2.3780 -1.89%
2005-12-16 0 3.975 3.975 4.000 3.825 4.000 805,000 3,126,475 3.8838 2.449 2.449 2.464 2.356 2.464 1,306,804 2.3925 0.00%
2005-12-15 0 3.975 3.950 3.975 3.975 4.050 238,000 951,925 3.9997 2.449 2.433 2.449 2.449 2.495 386,359 2.4638 -1.85%
2005-12-14 0 4.050 4.025 4.050 4.025 4.100 119,600 483,880 4.0458 2.495 2.479 2.495 2.479 2.526 194,154 2.4923 -1.22%
2005-12-13 0 4.100 4.075 4.100 4.050 4.150 425,120 1,744,386 4.1033 2.526 2.510 2.526 2.495 2.556 690,122 2.5276 0.00%
2005-12-12 0 4.100 4.075 4.100 4.075 4.225 826,000 3,421,250 4.1419 2.526 2.510 2.526 2.510 2.603 1,340,894 2.5515 -1.20%
2005-12-09 0 4.150 4.125 4.150 4.075 4.175 876,000 3,607,325 4.1180 2.556 2.541 2.556 2.510 2.572 1,422,062 2.5367 0.00%
2005-12-08 0 4.150 4.125 4.150 3.950 4.200 1,778,000 7,266,950 4.0871 2.556 2.541 2.556 2.433 2.587 2,886,332 2.5177 4.40%
2005-12-07 0 3.975 3.950 3.975 3.875 3.975 350,000 1,367,825 3.9081 2.449 2.433 2.449 2.387 2.449 568,176 2.4074 2.58%
2005-12-06 0 3.875 3.850 3.875 3.850 3.875 90,000 347,750 3.8639 2.387 2.372 2.387 2.372 2.387 146,102 2.3802 0.65%
2005-12-05 0 3.850 3.850 3.875 3.850 3.925 445,000 1,729,600 3.8867 2.372 2.372 2.387 2.372 2.418 722,395 2.3943 -0.65%
2005-12-02 0 3.875 3.850 3.875 3.825 3.875 768,000 2,959,975 3.8541 2.387 2.372 2.387 2.356 2.387 1,246,739 2.3742 0.65%
2005-12-01 0 3.850 3.825 3.850 3.825 3.850 64,000 245,300 3.8328 2.372 2.356 2.372 2.356 2.372 103,895 2.3610 0.00%
2005-11-30 0 3.850 3.825 3.850 3.825 3.875 464,000 1,784,025 3.8449 2.372 2.356 2.372 2.356 2.387 753,238 2.3685 0.00%
2005-11-29 0 3.850 3.825 3.850 3.775 3.850 1,649,000 6,327,975 3.8375 2.372 2.356 2.372 2.325 2.372 2,676,918 2.3639 1.99%
2005-11-28 0 3.775 3.775 3.800 3.750 3.800 1,386,740 5,231,220 3.7723 2.325 2.325 2.341 2.310 2.341 2,251,176 2.3238 0.00%
2005-11-25 0 3.775 3.750 3.775 3.750 3.775 1,147,000 4,304,525 3.7529 2.325 2.310 2.325 2.310 2.325 1,861,992 2.3118 0.67%
2005-11-24 0 3.750 3.725 3.750 3.725 3.750 272,000 1,019,575 3.7484 2.310 2.295 2.310 2.295 2.310 441,554 2.3091 1.35%
2005-11-23 0 3.700 3.700 3.750 3.700 3.800 629,000 2,361,600 3.7545 2.279 2.279 2.310 2.279 2.341 1,021,093 2.3128 -1.33%
2005-11-22 0 3.750 3.725 3.750 3.725 3.775 552,000 2,072,650 3.7548 2.310 2.295 2.310 2.295 2.325 896,094 2.3130 0.00%
2005-11-21 0 3.750 3.725 3.750 3.675 3.825 1,964,000 7,360,725 3.7478 2.310 2.295 2.310 2.264 2.356 3,188,276 2.3087 2.04%
2005-11-18 0 3.675 3.650 3.675 3.625 3.675 288,000 1,051,925 3.6525 2.264 2.248 2.264 2.233 2.264 467,527 2.2500 1.38%
2005-11-17 0 3.625 3.600 3.650 3.600 3.650 493,000 1,790,000 3.6308 2.233 2.218 2.248 2.218 2.248 800,316 2.2366 -0.68%
2005-11-16 0 3.650 3.625 3.650 3.625 3.675 861,000 3,141,750 3.6490 2.248 2.233 2.248 2.233 2.264 1,397,712 2.2478 0.00%
2005-11-15 0 3.650 3.625 3.650 3.625 3.650 316,240 1,153,502 3.6476 2.248 2.233 2.248 2.233 2.248 513,371 2.2469 0.00%
2005-11-14 0 3.650 3.625 3.650 3.600 3.650 200,000 725,175 3.6259 2.248 2.233 2.248 2.218 2.248 324,672 2.2336 1.39%
2005-11-11 0 3.600 3.575 3.600 3.575 3.625 415,000 1,494,725 3.6017 2.218 2.202 2.218 2.202 2.233 673,694 2.2187 0.00%
2005-11-10 0 3.600 3.575 3.600 3.575 3.600 241,000 866,375 3.5949 2.218 2.202 2.218 2.202 2.218 391,229 2.2145 0.00%
2005-11-09 0 3.600 3.600 3.625 3.600 3.625 200,000 720,800 3.6040 2.218 2.218 2.233 2.218 2.233 324,672 2.2201 1.41%
2005-11-08 0 3.550 3.550 3.600 3.550 3.625 335,000 1,201,425 3.5863 2.187 2.187 2.218 2.187 2.233 543,825 2.2092 -1.39%
2005-11-07 0 3.600 3.600 3.625 3.600 3.625 572,000 2,059,325 3.6002 2.218 2.218 2.233 2.218 2.233 928,561 2.2178 -0.69%
2005-11-04 0 3.625 3.600 3.625 3.600 3.625 170,000 616,000 3.6235 2.233 2.218 2.233 2.218 2.233 275,971 2.2321 0.00%
2005-11-03 0 3.625 3.600 3.625 3.600 3.625 123,000 443,850 3.6085 2.233 2.218 2.233 2.218 2.233 199,673 2.2229 1.40%
2005-11-02 0 3.575 3.575 3.600 3.550 3.600 175,000 624,900 3.5709 2.202 2.202 2.218 2.187 2.218 284,088 2.1997 -1.38%
2005-11-01 0 3.625 3.600 3.625 3.600 3.625 148,000 535,300 3.6169 2.233 2.218 2.233 2.218 2.233 240,257 2.2280 1.40%
2005-10-31 0 3.575 3.550 3.575 3.575 3.625 127,000 457,150 3.5996 2.202 2.187 2.202 2.202 2.233 206,167 2.2174 0.00%
2005-10-28 0 3.575 3.550 3.575 3.525 3.600 163,000 580,625 3.5621 2.202 2.187 2.202 2.171 2.218 264,607 2.1943 -0.69%
2005-10-27 0 3.600 3.575 3.600 3.575 3.650 150,000 542,250 3.6150 2.218 2.202 2.218 2.202 2.248 243,504 2.2269 -0.69%
2005-10-26 0 3.625 3.600 3.625 3.600 3.625 216,000 780,800 3.6148 2.233 2.218 2.233 2.218 2.233 350,645 2.2268 -0.68%
2005-10-25 0 3.650 3.575 3.650 3.575 3.700 1,976,000 7,206,250 3.6469 2.248 2.202 2.248 2.202 2.279 3,207,757 2.2465 1.39%
2005-10-24 0 3.600 3.575 3.600 3.600 3.600 271,000 975,600 3.6000 2.218 2.202 2.218 2.218 2.218 439,930 2.2176 0.00%
2005-10-21 0 3.600 3.575 3.600 3.600 3.625 257,000 925,225 3.6001 2.218 2.202 2.218 2.218 2.233 417,203 2.2177 -0.69%
2005-10-20 0 3.625 3.575 3.625 3.600 3.625 639,000 2,302,000 3.6025 2.233 2.202 2.233 2.218 2.233 1,037,326 2.2192 0.69%
2005-10-19 0 3.600 3.575 3.600 3.575 3.600 270,000 971,425 3.5979 2.218 2.202 2.218 2.202 2.218 438,307 2.2163 0.00%
2005-10-18 0 3.600 3.575 3.600 3.600 3.625 110,800 400,300 3.6128 2.218 2.202 2.218 2.218 2.233 179,868 2.2255 0.70%
2005-10-17 0 3.575 3.575 3.600 3.575 3.575 381,000 1,362,075 3.5750 2.202 2.202 2.218 2.202 2.202 618,500 2.2022 0.00%
2005-10-14 0 3.575 3.550 3.575 3.500 3.650 860,000 3,068,350 3.5678 2.202 2.187 2.202 2.156 2.248 1,396,088 2.1978 -2.05%
2005-10-13 0 3.650 3.625 3.650 3.625 3.650 308,000 1,124,100 3.6497 2.248 2.233 2.248 2.233 2.248 499,994 2.2482 0.00%
2005-10-12 0 3.650 3.625 3.650 3.475 3.650 1,006,200 3,585,580 3.5635 2.248 2.233 2.248 2.141 2.248 1,633,423 2.1951 2.10%
2005-10-10 0 3.575 3.575 3.600 3.575 3.600 187,000 671,175 3.5892 2.202 2.202 2.218 2.202 2.218 303,568 2.2110 0.00%
2005-10-07 0 3.575 3.550 3.600 3.550 3.625 465,000 1,665,300 3.5813 2.202 2.187 2.218 2.187 2.233 754,862 2.2061 -1.38%
2005-10-06 0 3.625 3.600 3.625 3.600 3.650 247,000 894,500 3.6215 2.233 2.218 2.233 2.218 2.248 400,970 2.2308 0.69%
2005-10-05 0 3.600 3.600 3.625 3.600 3.625 262,672 947,219 3.6061 2.218 2.218 2.233 2.218 2.233 426,411 2.2214 0.00%
2005-10-04 0 3.600 3.575 3.600 3.575 3.650 335,000 1,207,850 3.6055 2.218 2.202 2.218 2.202 2.248 543,825 2.2210 0.00%
2005-10-03 0 3.600 3.525 3.625 3.525 3.625 642,000 2,311,000 3.5997 2.218 2.171 2.233 2.171 2.233 1,042,196 2.2174 1.41%
2005-09-30 0 3.550 3.525 3.550 3.550 3.600 282,000 1,005,975 3.5673 2.187 2.171 2.187 2.187 2.218 457,787 2.1975 -1.39%
2005-09-29 0 3.600 3.575 3.600 3.575 3.600 540,360 1,931,951 3.5753 2.218 2.202 2.218 2.202 2.218 877,198 2.2024 0.70%
2005-09-28 0 3.575 3.575 3.600 3.550 3.625 449,000 1,613,925 3.5945 2.202 2.202 2.218 2.187 2.233 728,888 2.2142 0.00%
2005-09-27 0 3.575 3.575 3.600 3.575 3.575 160,000 572,000 3.5750 2.202 2.202 2.218 2.202 2.202 259,737 2.2022 0.70%
2005-09-26 0 3.550 3.525 3.550 3.550 3.575 133,000 474,075 3.5645 2.187 2.171 2.187 2.187 2.202 215,907 2.1957 -0.70%
2005-09-23 0 3.575 3.550 3.575 3.550 3.575 235,120 839,364 3.5699 2.202 2.187 2.202 2.187 2.202 381,684 2.1991 0.70%
2005-09-22 0 3.550 3.550 3.575 3.500 3.600 353,000 1,252,625 3.5485 2.187 2.187 2.202 2.156 2.218 573,046 2.1859 -1.39%
2005-09-21 0 3.600 3.600 3.625 3.600 3.600 161,000 579,600 3.6000 2.218 2.218 2.233 2.218 2.218 261,361 2.2176 -0.69%
2005-09-20 0 3.625 3.600 3.625 3.600 3.625 560,200 2,028,705 3.6214 2.233 2.218 2.233 2.218 2.233 909,405 2.2308 0.00%
2005-09-16 0 3.625 3.625 3.650 3.625 3.625 580,000 2,102,500 3.6250 2.233 2.233 2.248 2.233 2.233 941,548 2.2330 -0.68%
2005-09-15 0 3.650 3.625 3.650 3.600 3.650 662,600 2,402,040 3.6252 2.248 2.233 2.248 2.218 2.248 1,075,637 2.2331 1.39%
2005-09-14 0 3.600 3.600 3.625 3.600 3.600 230,000 828,000 3.6000 2.218 2.218 2.233 2.218 2.218 373,372 2.2176 -0.69%
2005-09-13 0 3.625 3.600 3.625 3.625 3.625 959,000 3,476,375 3.6250 2.233 2.218 2.233 2.233 2.233 1,556,801 2.2330 0.00%
2005-09-12 0 3.625 3.600 3.650 3.600 3.625 1,174,000 4,251,050 3.6210 2.233 2.218 2.248 2.218 2.233 1,905,823 2.2306 0.69%
2005-09-09 0 3.600 3.600 3.625 3.600 3.600 420,000 1,512,000 3.6000 2.218 2.218 2.233 2.218 2.218 681,811 2.2176 0.00%
2005-09-08 0 3.600 3.600 3.625 3.575 3.600 408,000 1,468,750 3.5999 2.218 2.218 2.233 2.202 2.218 662,330 2.2175 0.00%
2005-09-07 0 3.600 3.575 3.625 3.575 3.625 313,200 1,126,075 3.5954 2.218 2.202 2.233 2.202 2.233 508,436 2.2148 -0.69%
2005-09-06 0 3.625 3.625 3.650 3.600 3.625 716,024 2,592,935 3.6213 2.233 2.233 2.248 2.218 2.233 1,162,364 2.2307 0.69%
2005-09-05 0 3.600 3.600 3.625 3.600 3.650 681,000 2,455,425 3.6056 2.218 2.218 2.233 2.218 2.248 1,105,507 2.2211 -0.69%
2005-09-02 0 3.625 3.625 3.650 3.575 3.625 1,531,000 5,513,375 3.6012 2.233 2.233 2.248 2.202 2.233 2,485,362 2.2183 0.00%
2005-09-01 0 3.625 3.600 3.625 3.550 3.625 1,217,000 4,364,750 3.5865 2.233 2.218 2.233 2.187 2.233 1,975,627 2.2093 2.11%
2005-08-31 0 3.550 3.550 3.575 3.550 3.575 608,000 2,173,375 3.5746 2.187 2.187 2.202 2.187 2.202 987,002 2.2020 0.00%
2005-08-30 0 3.550 3.525 3.550 3.525 3.550 458,200 1,623,315 3.5428 2.187 2.171 2.187 2.171 2.187 743,823 2.1824 0.71%
2005-08-29 0 3.525 3.525 3.550 3.500 3.550 872,000 3,075,375 3.5268 2.171 2.171 2.187 2.156 2.187 1,415,569 2.1725 -0.70%
2005-08-26 0 3.550 3.525 3.550 3.525 3.550 1,314,000 4,635,825 3.5280 2.187 2.171 2.187 2.171 2.187 2,133,093 2.1733 0.71%
2005-08-25 0 3.525 3.525 3.550 3.500 3.550 1,273,000 4,492,650 3.5292 2.171 2.171 2.187 2.156 2.187 2,066,536 2.1740 -0.70%
2005-08-24 0 3.550 3.525 3.550 3.500 3.550 1,034,000 3,666,675 3.5461 2.187 2.171 2.187 2.156 2.187 1,678,553 2.1844 0.71%
2005-08-23 0 3.525 3.525 3.550 3.525 3.550 850,000 2,996,950 3.5258 2.171 2.171 2.187 2.171 2.187 1,379,855 2.1719 -0.70%
2005-08-22 0 3.550 3.525 3.550 3.525 3.550 1,956,000 6,907,250 3.5313 2.187 2.171 2.187 2.171 2.187 3,175,289 2.1753 0.00%
2005-08-19 0 3.550 3.525 3.550 3.450 3.550 2,007,000 6,969,075 3.4724 2.187 2.171 2.187 2.125 2.187 3,258,081 2.1390 2.90%
2005-08-18 0 3.450 3.425 3.450 3.425 3.550 1,191,000 4,144,225 3.4796 2.125 2.110 2.125 2.110 2.187 1,933,420 2.1435 -2.82%
2005-08-17 0 3.550 3.525 3.550 3.550 3.600 1,529,000 5,459,275 3.5705 2.187 2.171 2.187 2.187 2.218 2,482,115 2.1994 0.71%
2005-08-16 0 3.525 3.525 3.550 3.500 3.600 1,577,800 5,580,990 3.5372 2.171 2.171 2.187 2.156 2.218 2,561,335 2.1789 3.68%
2005-08-15 0 3.400 3.400 3.450 3.325 3.475 1,382,000 4,702,725 3.4028 2.094 2.094 2.125 2.048 2.141 2,243,482 2.0962 3.03%
2005-08-12 0 3.300 3.275 3.300 3.275 3.300 314,000 1,034,450 3.2944 2.033 2.017 2.033 2.017 2.033 509,735 2.0294 0.00%
2005-08-11 0 3.300 3.275 3.300 3.275 3.300 86,000 282,275 3.2823 2.033 2.017 2.033 2.017 2.033 139,609 2.0219 0.00%
2005-08-10 0 3.300 3.275 3.300 3.275 3.300 130,120 427,759 3.2874 2.033 2.017 2.033 2.017 2.033 211,231 2.0251 0.00%
2005-08-09 0 3.300 3.275 3.300 3.250 3.325 515,000 1,690,025 3.2816 2.033 2.017 2.033 2.002 2.048 836,030 2.0215 0.00%
2005-08-08 0 3.300 3.275 3.300 3.275 3.350 194,000 640,825 3.3032 2.033 2.017 2.033 2.017 2.064 314,932 2.0348 0.00%
2005-08-05 0 3.300 3.275 3.300 3.300 3.325 177,000 586,250 3.3121 2.033 2.017 2.033 2.033 2.048 287,334 2.0403 0.00%
2005-08-04 0 3.300 3.275 3.325 3.275 3.400 524,000 1,745,875 3.3318 2.033 2.017 2.048 2.017 2.094 850,640 2.0524 1.54%
2005-08-03 0 3.250 3.225 3.250 3.200 3.325 484,000 1,577,300 3.2589 2.002 1.987 2.002 1.971 2.048 785,706 2.0075 1.56%
2005-08-02 0 3.200 3.200 3.250 3.100 3.225 134,240 423,476 3.1546 1.971 1.971 2.002 1.910 1.987 217,920 1.9433 3.23%
2005-08-01 0 3.100 3.100 3.125 3.100 3.150 257,000 799,400 3.1105 1.910 1.910 1.925 1.910 1.940 417,203 1.9161 -1.59%
2005-07-29 0 3.150 3.150 3.175 3.150 3.150 188,000 592,200 3.1500 1.940 1.940 1.956 1.940 1.940 305,191 1.9404 0.80%
2005-07-28 0 3.125 3.100 3.125 3.125 3.125 15,000 46,875 3.1250 1.925 1.910 1.925 1.925 1.925 24,350 1.9250 0.00%
2005-07-27 0 3.125 3.100 3.125 3.125 3.125 166,000 518,750 3.1250 1.925 1.910 1.925 1.925 1.925 269,478 1.9250 0.00%
2005-07-26 0 3.125 3.100 3.125 3.125 3.150 193,000 603,625 3.1276 1.925 1.910 1.925 1.925 1.940 313,308 1.9266 0.00%
2005-07-25 0 3.125 3.125 3.150 3.125 3.150 184,000 578,350 3.1432 1.925 1.925 1.940 1.925 1.940 298,698 1.9362 -1.57%
2005-07-22 0 3.175 3.150 3.175 3.175 3.275 402,000 1,293,625 3.2180 1.956 1.940 1.956 1.956 2.017 652,590 1.9823 0.00%
2005-07-21 0 3.175 3.150 3.175 3.175 3.200 46,000 146,100 3.1761 1.956 1.940 1.956 1.956 1.971 74,674 1.9565 0.00%
2005-07-20 0 3.175 3.150 3.175 3.100 3.175 405,000 1,269,675 3.1350 1.956 1.940 1.956 1.910 1.956 657,460 1.9312 0.79%
2005-07-19 0 3.150 3.150 3.175 3.150 3.175 154,000 487,800 3.1675 1.940 1.940 1.956 1.940 1.956 249,997 1.9512 0.00%
2005-07-18 0 3.150 3.125 3.150 3.125 3.150 99,000 311,350 3.1449 1.940 1.925 1.940 1.925 1.940 160,713 1.9373 0.80%
2005-07-15 0 3.125 3.100 3.150 3.100 3.150 575,000 1,795,875 3.1233 1.925 1.910 1.940 1.910 1.940 933,431 1.9240 -0.79%
2005-07-14 0 3.150 3.125 3.150 3.125 3.150 306,000 963,150 3.1475 1.940 1.925 1.940 1.925 1.940 496,748 1.9389 0.80%
2005-07-13 0 3.125 3.125 3.175 3.125 3.175 303,000 950,825 3.1380 1.925 1.925 1.956 1.925 1.956 491,878 1.9331 0.00%
2005-07-12 0 3.125 3.100 3.125 3.075 3.175 991,000 3,096,250 3.1244 1.925 1.910 1.925 1.894 1.956 1,608,748 1.9246 -1.57%
2005-07-11 0 3.175 3.150 3.175 3.150 3.175 1,678,000 5,325,600 3.1738 1.956 1.940 1.956 1.940 1.956 2,723,996 1.9551 0.00%
2005-07-08 0 3.175 3.150 3.175 3.150 3.175 1,570,000 4,982,250 3.1734 1.956 1.940 1.956 1.940 1.956 2,548,673 1.9548 0.00%
2005-07-07 0 3.175 3.150 3.200 3.125 3.200 1,351,000 4,262,200 3.1548 1.956 1.940 1.971 1.925 1.971 2,193,157 1.9434 0.00%
2005-07-06 0 3.175 3.150 3.175 3.150 3.200 880,600 2,797,430 3.1767 1.956 1.940 1.956 1.940 1.971 1,429,530 1.9569 0.00%
2005-07-05 0 3.175 3.150 3.175 3.150 3.225 683,000 2,174,075 3.1831 1.956 1.940 1.956 1.940 1.987 1,108,754 1.9608 -0.78%
2005-07-04 0 3.200 3.175 3.200 3.200 3.225 1,596,600 5,140,060 3.2194 1.971 1.956 1.971 1.971 1.987 2,591,854 1.9832 -1.54%
2005-06-30 0 3.250 3.225 3.250 3.225 3.250 615,000 1,988,825 3.2339 2.002 1.987 2.002 1.987 2.002 998,366 1.9921 0.78%
2005-06-29 0 3.225 3.200 3.225 3.225 3.250 341,000 1,100,225 3.2265 1.987 1.971 1.987 1.987 2.002 553,565 1.9875 0.00%
2005-06-28 0 3.225 3.225 3.250 3.200 3.250 1,058,000 3,412,500 3.2254 1.987 1.987 2.002 1.971 2.002 1,717,513 1.9869 0.78%
2005-06-27 0 3.200 3.175 3.225 3.175 3.250 911,000 2,929,550 3.2158 1.971 1.956 1.987 1.956 2.002 1,478,880 1.9809 1.59%
2005-06-24 0 3.150 3.150 3.175 3.125 3.150 958,000 2,994,750 3.1260 1.940 1.940 1.956 1.925 1.940 1,555,178 1.9257 0.80%
2005-06-23 0 3.125 3.125 3.150 3.125 3.150 753,000 2,353,675 3.1257 1.925 1.925 1.940 1.925 1.940 1,222,389 1.9255 -0.79%
2005-06-22 0 3.150 3.150 3.175 3.125 3.150 696,000 2,178,125 3.1295 1.940 1.940 1.956 1.925 1.940 1,129,858 1.9278 0.00%
2005-06-21 0 3.150 3.125 3.150 3.100 3.150 855,000 2,673,525 3.1269 1.940 1.925 1.940 1.910 1.940 1,387,972 1.9262 0.80%
2005-06-20 0 3.125 3.125 3.150 3.100 3.125 673,000 2,102,875 3.1246 1.925 1.925 1.940 1.910 1.925 1,092,520 1.9248 0.81%
2005-06-17 0 3.100 3.100 3.125 3.025 3.100 3,299,000 9,986,900 3.0273 1.910 1.910 1.925 1.863 1.910 5,355,460 1.8648 2.48%
2005-06-16 0 3.025 3.000 3.050 3.025 3.075 2,956,000 8,968,650 3.0340 1.863 1.848 1.879 1.863 1.894 4,798,648 1.8690 0.00%
2005-06-15 0 3.025 3.025 3.050 3.025 3.025 571,000 1,727,275 3.0250 1.863 1.863 1.879 1.863 1.863 926,938 1.8634 -0.82%
2005-06-14 0 3.050 3.025 3.050 3.000 3.050 340,000 1,027,825 3.0230 1.879 1.863 1.879 1.848 1.879 551,942 1.8622 0.00%
2005-06-13 0 3.050 3.025 3.050 3.000 3.075 2,684,100 8,124,540 3.0269 1.879 1.863 1.879 1.848 1.894 4,357,257 1.8646 0.83%
2005-06-10 0 3.025 3.000 3.025 2.925 3.050 2,771,000 8,243,950 2.9751 1.863 1.848 1.863 1.802 1.879 4,498,327 1.8327 0.83%
2005-06-09 0 3.000 2.975 3.025 3.000 3.025 86,000 258,650 3.0076 1.848 1.833 1.863 1.848 1.863 139,609 1.8527 -0.83%
2005-06-08 0 3.025 3.000 3.050 3.025 3.075 143,200 433,980 3.0306 1.863 1.848 1.879 1.863 1.894 232,465 1.8669 -0.82%
2005-06-07 0 3.050 3.025 3.050 3.025 3.050 71,000 215,800 3.0394 1.879 1.863 1.879 1.863 1.879 115,258 1.8723 0.83%
2005-06-06 0 3.025 3.000 3.050 3.025 3.100 632,000 1,924,650 3.0453 1.863 1.848 1.879 1.863 1.910 1,025,963 1.8759 -2.42%
2005-06-03 0 3.100 3.075 3.100 3.100 3.125 51,000 158,350 3.1049 1.910 1.894 1.910 1.910 1.925 82,791 1.9126 -0.80%
2005-06-02 0 3.125 3.075 3.125 3.100 3.125 25,000 77,600 3.1040 1.925 1.894 1.925 1.910 1.925 40,584 1.9121 0.00%
2005-06-01 0 3.125 3.125 3.150 3.125 3.125 90,000 281,250 3.1250 1.925 1.925 1.940 1.925 1.925 146,102 1.9250 -0.79%
2005-05-31 0 3.150 3.100 3.150 3.150 3.150 16,000 50,400 3.1500 1.940 1.910 1.940 1.940 1.940 25,974 1.9404 0.00%
2005-05-30 0 3.150 3.100 3.150 3.100 3.200 138,000 434,975 3.1520 1.940 1.910 1.940 1.910 1.971 224,023 1.9416 0.00%
2005-05-27 0 3.150 3.125 3.150 3.100 3.150 111,000 345,800 3.1153 1.940 1.925 1.940 1.910 1.940 180,193 1.9191 4.13%
2005-05-26 0 3.025 3.000 3.050 3.025 3.100 241,000 732,850 3.0409 1.863 1.848 1.879 1.863 1.910 391,229 1.8732 -2.42%
2005-05-25 0 3.100 3.100 3.125 3.100 3.125 141,000 439,375 3.1161 1.910 1.910 1.925 1.910 1.925 228,894 1.9196 -0.80%
2005-05-24 0 3.125 3.100 3.125 3.100 3.150 134,000 418,950 3.1265 1.925 1.910 1.925 1.910 1.940 217,530 1.9259 0.00%
2005-05-23 0 3.125 3.125 3.150 3.125 3.150 129,000 406,200 3.1488 1.925 1.925 1.940 1.925 1.940 209,413 1.9397 0.81%
2005-05-20 0 3.100 3.075 3.100 3.100 3.150 168,000 524,700 3.1232 1.910 1.894 1.910 1.910 1.940 272,724 1.9239 -1.59%
2005-05-19 0 3.150 3.125 3.150 3.150 3.175 91,840 289,487 3.1521 1.940 1.925 1.940 1.940 1.956 149,089 1.9417 1.61%
2005-05-18 0 3.100 3.050 3.100 3.075 3.100 110,000 338,500 3.0773 1.910 1.879 1.910 1.894 1.910 178,569 1.8956 0.81%
2005-05-17 0 3.075 3.025 3.075 3.025 3.075 112,000 340,950 3.0442 1.894 1.863 1.894 1.863 1.894 181,816 1.8752 0.82%
2005-05-13 0 3.050 3.050 3.075 3.050 3.100 111,000 341,400 3.0757 1.879 1.879 1.894 1.879 1.910 180,193 1.8946 -3.17%
2005-05-12 0 3.150 3.125 3.150 3.150 3.175 410,000 1,293,200 3.1541 1.940 1.925 1.940 1.940 1.956 665,577 1.9430 -0.79%
2005-05-11 0 3.175 3.150 3.175 3.150 3.225 1,716,000 5,466,650 3.1857 1.956 1.940 1.956 1.940 1.987 2,785,683 1.9624 -0.78%
2005-05-10 0 3.200 3.175 3.200 3.175 3.200 928,400 2,970,800 3.1999 1.971 1.956 1.971 1.956 1.971 1,507,126 1.9712 -0.78%
2005-05-09 0 3.225 3.200 3.225 3.200 3.250 1,217,000 3,921,625 3.2224 1.987 1.971 1.987 1.971 2.002 1,975,627 1.9850 0.78%
2005-05-06 0 3.200 3.175 3.225 3.200 3.225 1,298,000 4,184,450 3.2238 1.971 1.956 1.987 1.971 1.987 2,107,119 1.9859 -0.78%
2005-05-05 0 3.225 3.175 3.225 3.225 3.250 400,000 1,291,000 3.2275 1.987 1.956 1.987 1.987 2.002 649,343 1.9882 0.00%
2005-05-04 0 3.225 3.175 3.225 3.200 3.275 530,000 1,698,875 3.2054 1.987 1.956 1.987 1.971 2.017 860,380 1.9746 0.78%
2005-05-03 0 3.200 3.175 3.200 3.175 3.225 499,000 1,595,850 3.1981 1.971 1.956 1.971 1.956 1.987 810,056 1.9700 0.00%
2005-04-29 0 3.200 3.175 3.200 3.175 3.200 87,000 278,200 3.1977 1.971 1.956 1.971 1.956 1.971 141,232 1.9698 0.00%
2005-04-28 0 3.200 3.175 3.200 3.200 3.250 502,000 1,612,050 3.2113 1.971 1.956 1.971 1.971 2.002 814,926 1.9782 0.00%
2005-04-27 0 3.200 3.175 3.200 3.200 3.250 108,000 347,100 3.2139 1.971 1.956 1.971 1.971 2.002 175,323 1.9798 0.00%
2005-04-26 0 3.200 3.175 3.200 3.200 3.275 471,000 1,517,000 3.2208 1.971 1.956 1.971 1.971 2.017 764,602 1.9840 -0.78%
2005-04-25 0 3.225 3.200 3.250 3.175 3.225 162,200 521,115 3.2128 1.987 1.971 2.002 1.956 1.987 263,309 1.9791 0.78%
2005-04-22 0 3.200 3.175 3.200 3.200 3.225 168,000 538,725 3.2067 1.971 1.956 1.971 1.971 1.987 272,724 1.9753 -0.78%
2005-04-21 0 3.225 3.225 3.250 3.200 3.250 681,000 2,200,950 3.2319 1.987 1.987 2.002 1.971 2.002 1,105,507 1.9909 -2.27%
2005-04-20 0 3.300 3.250 3.300 3.200 3.350 1,357,000 4,444,725 3.2754 2.033 2.002 2.033 1.971 2.064 2,202,898 2.0177 6.45%
2005-04-19 0 3.100 3.075 3.125 3.050 3.100 352,000 1,083,250 3.0774 1.910 1.894 1.925 1.879 1.910 571,422 1.8957 2.48%
2005-04-18 0 3.025 3.025 3.050 3.025 3.175 377,000 1,165,525 3.0916 1.863 1.863 1.879 1.863 1.956 612,006 1.9044 -5.47%
2005-04-15 0 3.200 3.175 3.200 3.175 3.200 240,000 765,750 3.1906 1.971 1.956 1.971 1.956 1.971 389,606 1.9654 0.00%
2005-04-14 0 3.200 3.175 3.225 3.200 3.200 256,000 819,200 3.2000 1.971 1.956 1.987 1.971 1.971 415,580 1.9712 0.00%
2005-04-13 0 3.200 3.175 3.200 3.200 3.225 226,240 724,188 3.2010 1.971 1.956 1.971 1.971 1.987 367,269 1.9718 0.00%
2005-04-12 0 3.200 3.175 3.200 3.175 3.275 581,000 1,859,800 3.2010 1.971 1.956 1.971 1.956 2.017 943,171 1.9719 -0.78%
2005-04-11 0 3.225 3.175 3.225 3.050 3.250 699,216 2,187,748 3.1289 1.987 1.956 1.987 1.879 2.002 1,135,078 1.9274 0.00%
2005-04-08 0 3.225 3.225 3.250 3.225 3.300 349,720 1,144,861 3.2737 1.987 1.987 2.002 1.987 2.033 567,721 2.0166 -2.27%
2005-04-07 1 - - - - - 0 0 - 2.033 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 2.033 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 2.033 - - - - 0 - 0.00%
2005-04-01 0 3.300 3.275 3.300 3.250 3.300 215,000 706,100 3.2842 2.033 2.017 2.033 2.002 2.033 349,022 2.0231 0.76%
2005-03-31 0 3.275 3.250 3.275 3.275 3.375 332,000 1,094,525 3.2968 2.017 2.002 2.017 2.017 2.079 538,955 2.0308 -0.76%
2005-03-30 0 3.300 3.275 3.300 3.275 3.425 335,000 1,111,125 3.3168 2.033 2.017 2.033 2.017 2.110 543,825 2.0432 0.76%
2005-03-29 0 3.275 3.250 3.275 3.225 3.275 168,000 546,500 3.2530 2.017 2.002 2.017 1.987 2.017 272,724 2.0039 1.55%
2005-03-24 0 3.225 3.250 3.275 3.200 3.250 825,000 2,658,525 3.2225 1.987 2.002 2.017 1.971 2.002 1,339,271 1.9851 -0.77%
2005-03-23 0 3.250 3.225 3.250 3.250 3.275 868,000 2,822,250 3.2514 2.002 1.987 2.002 2.002 2.017 1,409,075 2.0029 -0.76%
2005-03-22 0 3.275 3.250 3.275 3.250 3.300 368,000 1,205,450 3.2757 2.017 2.002 2.017 2.002 2.033 597,396 2.0178 0.00%
2005-03-21 0 3.275 3.250 3.275 3.250 3.275 368,000 1,203,050 3.2692 2.017 2.002 2.017 2.002 2.017 597,396 2.0138 0.00%
2005-03-18 0 3.275 3.250 3.275 3.250 3.300 580,000 1,899,150 3.2744 2.017 2.002 2.017 2.002 2.033 941,548 2.0171 -0.76%
2005-03-17 0 3.300 3.275 3.300 3.275 3.300 811,000 2,660,275 3.2802 2.033 2.017 2.033 2.017 2.033 1,316,544 2.0207 0.00%
2005-03-16 0 3.300 3.275 3.300 3.275 3.300 875,000 2,865,700 3.2751 2.033 2.017 2.033 2.017 2.033 1,420,439 2.0175 1.54%
2005-03-15 0 3.250 3.250 3.275 3.250 3.275 601,600 1,956,740 3.2526 2.002 2.002 2.017 2.002 2.017 976,613 2.0036 0.00%
2005-03-14 0 3.250 3.225 3.250 3.225 3.275 116,000 377,975 3.2584 2.002 1.987 2.002 1.987 2.017 188,310 2.0072 -0.76%
2005-03-11 0 3.275 3.275 3.300 3.275 3.275 1,156,000 3,785,900 3.2750 2.017 2.017 2.033 2.017 2.017 1,876,603 2.0174 -0.76%
2005-03-10 0 3.300 3.250 3.300 3.250 3.300 1,250,000 4,116,275 3.2930 2.033 2.002 2.033 2.002 2.033 2,029,198 2.0285 0.00%
2005-03-09 0 3.300 3.275 3.300 3.275 3.300 617,000 2,022,050 3.2772 2.033 2.017 2.033 2.017 2.033 1,001,612 2.0188 0.00%
2005-03-08 0 3.300 3.275 3.300 3.275 3.300 427,840 1,402,567 3.2783 2.033 2.017 2.033 2.017 2.033 694,538 2.0194 0.00%
2005-03-07 0 3.300 3.300 3.325 3.300 3.325 369,000 1,220,400 3.3073 2.033 2.033 2.048 2.033 2.048 599,019 2.0373 0.00%
2005-03-04 0 3.300 3.275 3.300 3.275 3.350 3,692,000 12,112,675 3.2808 2.033 2.017 2.033 2.017 2.064 5,993,440 2.0210 0.00%
2005-03-03 0 3.300 3.275 3.300 3.250 3.350 452,000 1,487,550 3.2910 2.033 2.017 2.033 2.002 2.064 733,758 2.0273 3.12%
2005-03-02 0 3.200 3.175 3.225 3.200 3.250 1,242,000 3,994,100 3.2159 1.971 1.956 1.987 1.971 2.002 2,016,211 1.9810 -0.78%
2005-03-01 0 3.225 3.200 3.225 3.225 3.275 15,601,000 50,314,475 3.2251 1.987 1.971 1.987 1.987 2.017 25,326,018 1.9867 0.00%
2005-02-28 0 3.225 3.200 3.250 3.225 3.250 862,000 2,780,325 3.2254 1.987 1.971 2.002 1.987 2.002 1,399,335 1.9869 0.00%
2005-02-25 0 3.225 3.200 3.250 3.150 3.300 1,257,000 4,023,100 3.2006 1.987 1.971 2.002 1.940 2.033 2,040,562 1.9716 1.57%
2005-02-24 0 3.175 3.150 3.175 3.150 3.275 601,000 1,910,900 3.1795 1.956 1.940 1.956 1.940 2.017 975,639 1.9586 -3.05%
2005-02-23 0 3.275 3.250 3.275 3.275 3.300 747,000 2,468,511 3.3046 2.017 2.002 2.017 2.017 2.033 1,212,649 2.0356 -0.76%
2005-02-22 0 3.300 3.275 3.300 3.300 3.350 555,000 1,835,300 3.3068 2.033 2.017 2.033 2.033 2.064 900,964 2.0370 -1.49%
2005-02-21 0 3.350 3.325 3.350 3.350 3.375 174,000 583,282 3.3522 2.064 2.048 2.064 2.064 2.079 282,464 2.0650 0.00%
2005-02-18 0 3.350 3.325 3.350 3.350 3.375 550,000 1,841,788 3.3487 2.064 2.048 2.064 2.064 2.079 892,847 2.0628 0.00%
2005-02-17 0 3.350 3.350 3.375 3.325 3.375 620,000 2,081,923 3.3579 2.064 2.064 2.079 2.048 2.079 1,006,482 2.0685 -1.47%
2005-02-16 0 3.400 3.375 3.400 3.350 3.425 626,000 2,123,050 3.3915 2.094 2.079 2.094 2.064 2.110 1,016,222 2.0892 0.74%
2005-02-15 0 3.375 3.350 3.400 3.375 3.375 486,000 1,640,007 3.3745 2.079 2.064 2.094 2.079 2.079 788,952 2.0787 0.00%
2005-02-14 0 3.375 3.350 3.375 3.350 3.375 310,000 1,046,237 3.3750 2.079 2.064 2.079 2.064 2.079 503,241 2.0790 0.00%
2005-02-08 0 3.375 3.375 3.400 3.375 3.400 365,000 1,238,175 3.3923 2.079 2.079 2.094 2.079 2.094 592,526 2.0897 -0.74%
2005-02-07 0 3.400 3.375 3.400 3.400 3.400 552,544 1,878,541 3.3998 2.094 2.079 2.094 2.094 2.094 896,977 2.0943 0.74%
2005-02-04 0 3.375 3.375 3.400 3.375 3.400 385,000 1,307,096 3.3951 2.079 2.079 2.094 2.079 2.094 624,993 2.0914 -1.46%
2005-02-03 0 3.425 3.375 3.425 3.400 3.500 592,000 2,014,660 3.4031 2.110 2.079 2.110 2.094 2.156 961,028 2.0964 0.74%
2005-02-02 0 3.400 3.375 3.400 3.375 3.425 1,036,200 3,533,610 3.4102 2.094 2.079 2.094 2.079 2.110 1,682,124 2.1007 -0.73%
2005-02-01 0 3.425 3.425 3.450 3.375 3.450 553,000 1,890,100 3.4179 2.110 2.110 2.125 2.079 2.125 897,717 2.1055 -1.44%
2005-01-31 0 3.475 3.450 3.500 3.475 3.475 365,000 1,268,375 3.4750 2.141 2.125 2.156 2.141 2.141 592,526 2.1406 0.00%
2005-01-28 0 3.475 3.450 3.500 3.475 3.475 559,000 1,942,525 3.4750 2.141 2.125 2.156 2.141 2.141 907,457 2.1406 0.00%
2005-01-27 0 3.475 3.450 3.475 3.475 3.500 482,000 1,676,250 3.4777 2.141 2.125 2.141 2.141 2.156 782,459 2.1423 0.00%
2005-01-26 0 3.475 3.450 3.475 3.450 3.475 520,400 1,803,100 3.4648 2.141 2.125 2.141 2.125 2.141 844,796 2.1344 0.00%
2005-01-25 0 3.475 3.450 3.475 3.475 3.500 400,000 1,390,200 3.4755 2.141 2.125 2.141 2.141 2.156 649,343 2.1409 0.00%
2005-01-24 0 3.475 3.450 3.500 3.450 3.475 670,000 2,328,000 3.4746 2.141 2.125 2.156 2.125 2.141 1,087,650 2.1404 0.72%
2005-01-21 0 3.450 3.450 3.475 3.450 3.475 460,000 1,587,050 3.4501 2.125 2.125 2.141 2.125 2.141 746,745 2.1253 -0.72%
2005-01-20 0 3.475 3.450 3.475 3.425 3.475 713,000 2,458,825 3.4486 2.141 2.125 2.141 2.110 2.141 1,157,455 2.1243 0.00%
2005-01-19 0 3.475 3.450 3.475 3.425 3.475 2,397,000 8,280,525 3.4545 2.141 2.125 2.141 2.110 2.141 3,891,191 2.1280 2.21%
2005-01-18 0 3.400 3.375 3.425 3.400 3.425 2,350,000 7,990,550 3.4002 2.094 2.079 2.110 2.094 2.110 3,814,893 2.0946 0.00%
2005-01-17 0 3.400 3.375 3.400 3.375 3.450 636,200 2,164,060 3.4015 2.094 2.079 2.094 2.079 2.125 1,032,781 2.0954 -0.73%
2005-01-14 0 3.425 3.400 3.425 3.375 3.425 904,000 3,072,300 3.3986 2.110 2.094 2.110 2.079 2.110 1,467,516 2.0935 0.00%
2005-01-13 0 3.425 3.400 3.450 3.350 3.450 3,171,000 10,644,600 3.3569 2.110 2.094 2.125 2.064 2.125 5,147,670 2.0678 2.24%
2005-01-12 0 3.350 3.350 3.375 3.350 3.350 580,000 1,943,000 3.3500 2.064 2.064 2.079 2.064 2.064 941,548 2.0636 -0.74%
2005-01-11 0 3.375 3.350 3.375 3.350 3.375 611,000 2,061,925 3.3747 2.079 2.064 2.079 2.064 2.079 991,872 2.0788 0.00%
2005-01-10 0 3.375 3.375 3.400 3.350 3.400 544,000 1,836,700 3.3763 2.079 2.079 2.094 2.064 2.094 883,107 2.0798 0.00%
2005-01-07 0 3.375 3.375 3.400 3.300 3.375 995,240 3,338,818 3.3548 2.079 2.079 2.094 2.033 2.079 1,615,631 2.0666 1.50%
2005-01-06 0 3.325 3.300 3.325 3.325 3.375 94,000 314,300 3.3436 2.048 2.033 2.048 2.048 2.079 152,596 2.0597 -0.75%
2005-01-05 0 3.350 3.300 3.350 3.325 3.450 581,000 1,952,800 3.3611 2.064 2.033 2.064 2.048 2.125 943,171 2.0705 -3.60%
2005-01-04 0 3.475 3.475 3.500 3.400 3.475 173,000 594,925 3.4389 2.141 2.141 2.156 2.094 2.141 280,841 2.1184 1.46%
2005-01-03 0 3.425 3.425 3.450 3.400 3.475 147,000 505,500 3.4388 2.110 2.110 2.125 2.094 2.141 238,634 2.1183 -1.44%
2004-12-31 0 3.475 3.450 3.475 3.375 3.500 1,737,000 5,934,825 3.4167 2.141 2.125 2.141 2.079 2.156 2,819,774 2.1047 2.21%
2004-12-30 0 3.400 3.375 3.400 3.375 3.475 707,768 2,402,727 3.3948 2.094 2.079 2.094 2.079 2.141 1,148,961 2.0912 -2.16%
2004-12-29 0 3.475 3.450 3.475 3.375 3.525 1,259,000 4,315,875 3.4280 2.141 2.125 2.141 2.079 2.171 2,043,808 2.1117 2.96%
2004-12-28 0 3.375 3.350 3.400 3.375 3.400 635,000 2,146,700 3.3806 2.079 2.064 2.094 2.079 2.094 1,030,833 2.0825 0.00%
2004-12-24 0 3.375 3.375 3.400 3.350 3.375 596,000 1,997,350 3.3513 2.079 2.079 2.094 2.064 2.079 967,522 2.0644 0.00%
2004-12-23 0 3.375 3.375 3.400 3.350 3.375 920,000 3,085,925 3.3543 2.079 2.079 2.094 2.064 2.079 1,493,490 2.0663 0.00%
2004-12-22 0 3.375 3.350 3.375 3.350 3.400 891,000 3,003,150 3.3705 2.079 2.064 2.079 2.064 2.094 1,446,413 2.0763 0.75%
2004-12-21 0 3.350 3.350 3.375 3.350 3.375 749,000 2,518,075 3.3619 2.064 2.064 2.079 2.064 2.079 1,215,896 2.0710 -1.47%
2004-12-20 0 3.400 3.350 3.400 3.375 3.450 339,000 1,148,750 3.3886 2.094 2.064 2.094 2.079 2.125 550,319 2.0874 0.00%
2004-12-17 0 3.400 3.375 3.400 3.400 3.450 921,000 3,132,925 3.4017 2.094 2.079 2.094 2.094 2.125 1,495,113 2.0954 -0.73%
2004-12-16 0 3.425 3.400 3.425 3.400 3.450 682,000 2,328,725 3.4146 2.110 2.094 2.110 2.094 2.125 1,107,131 2.1034 0.00%
2004-12-15 0 3.425 3.400 3.425 3.400 3.500 879,000 3,028,125 3.4450 2.110 2.094 2.110 2.094 2.156 1,426,932 2.1221 -0.72%
2004-12-14 0 3.450 3.425 3.450 3.400 3.475 718,000 2,468,000 3.4373 2.125 2.110 2.125 2.094 2.141 1,165,571 2.1174 1.47%
2004-12-13 0 3.400 3.400 3.425 3.400 3.425 236,000 802,425 3.4001 2.094 2.094 2.110 2.094 2.110 383,113 2.0945 0.00%
2004-12-10 0 3.400 3.400 3.425 3.400 3.425 649,000 2,218,300 3.4180 2.094 2.094 2.110 2.094 2.110 1,053,560 2.1055 -0.73%
2004-12-09 0 3.425 3.425 3.450 3.400 3.475 768,000 2,631,425 3.4263 2.110 2.110 2.125 2.094 2.141 1,246,739 2.1106 -0.72%
2004-12-08 0 3.450 3.450 3.475 3.425 3.500 958,000 3,320,775 3.4664 2.125 2.125 2.141 2.110 2.156 1,555,178 2.1353 -1.43%
2004-12-07 0 3.500 3.450 3.475 3.450 3.500 2,060,656 7,160,564 3.4749 2.156 2.125 2.141 2.125 2.156 3,345,184 2.1406 0.72%
2004-12-06 0 3.475 3.450 3.475 3.475 3.525 1,444,000 5,051,175 3.4980 2.141 2.125 2.141 2.141 2.171 2,344,130 2.1548 -1.42%
2004-12-03 0 3.525 3.525 3.550 3.475 3.525 3,622,000 12,616,150 3.4832 2.171 2.171 2.187 2.141 2.171 5,879,805 2.1457 1.44%
2004-12-02 0 3.475 3.450 3.475 3.425 3.525 2,789,000 9,646,300 3.4587 2.141 2.125 2.141 2.110 2.171 4,527,547 2.1306 0.72%
2004-12-01 0 3.450 3.450 3.475 3.400 3.475 2,728,000 9,397,550 3.4448 2.125 2.125 2.141 2.094 2.141 4,428,522 2.1221 -0.72%
2004-11-30 0 3.475 3.475 3.500 3.475 3.600 2,604,000 9,146,825 3.5126 2.141 2.141 2.156 2.141 2.218 4,227,226 2.1638 -1.42%
2004-11-29 0 3.525 3.500 3.525 3.500 3.575 1,999,000 7,053,575 3.5286 2.171 2.156 2.171 2.156 2.202 3,245,094 2.1736 0.71%
2004-11-26 0 3.500 3.550 3.575 3.500 3.600 4,023,000 14,329,850 3.5620 2.156 2.187 2.202 2.156 2.218 6,530,772 2.1942 -2.78%
2004-11-25 0 3.600 3.575 3.600 3.525 3.600 3,928,000 13,978,975 3.5588 2.218 2.202 2.218 2.171 2.218 6,376,553 2.1922 0.00%
2004-11-24 0 3.600 3.575 3.600 3.500 3.600 4,745,000 16,703,800 3.5203 2.218 2.202 2.218 2.156 2.218 7,702,837 2.1685 2.13%
2004-11-23 0 3.525 3.500 3.525 3.400 3.525 4,578,240 15,896,023 3.4721 2.171 2.156 2.171 2.094 2.171 7,432,125 2.1388 2.17%
2004-11-22 0 3.450 3.425 3.450 3.400 3.450 4,628,000 15,806,975 3.4155 2.125 2.110 2.125 2.094 2.125 7,512,904 2.1040 0.00%
2004-11-19 0 3.450 3.450 3.475 3.400 3.525 4,296,000 14,866,700 3.4606 2.125 2.125 2.141 2.094 2.171 6,973,949 2.1317 -1.43%
2004-11-18 0 3.500 3.475 3.500 3.450 3.625 4,089,000 14,377,025 3.5160 2.156 2.141 2.156 2.125 2.233 6,637,913 2.1659 -2.78%
2004-11-17 0 3.600 3.575 3.600 3.525 3.650 4,710,360 16,795,349 3.5656 2.218 2.202 2.218 2.171 2.248 7,646,603 2.1964 2.13%
2004-11-16 0 3.525 3.500 3.525 3.450 3.575 53,956,000 176,725,600 3.2754 2.171 2.156 2.171 2.125 2.202 87,589,937 2.0176 3.68%
2004-11-15 0 3.400 3.400 3.425 3.350 3.475 1,956,000 6,642,450 3.3959 2.094 2.094 2.110 2.064 2.141 3,175,289 2.0919 2.26%
2004-11-12 0 3.325 3.300 3.325 3.300 3.350 1,493,624 4,967,762 3.3260 2.048 2.033 2.048 2.033 2.064 2,424,687 2.0488 0.76%
2004-11-11 0 3.300 3.275 3.300 3.300 3.325 271,000 895,500 3.3044 2.033 2.017 2.033 2.033 2.048 439,930 2.0356 0.76%
2004-11-10 0 3.275 3.275 3.300 3.275 3.375 961,000 3,201,775 3.3317 2.017 2.017 2.033 2.017 2.079 1,560,048 2.0524 -0.76%
2004-11-09 0 3.300 3.275 3.300 3.300 3.375 366,000 1,216,800 3.3246 2.033 2.017 2.033 2.033 2.079 594,149 2.0480 -0.75%
2004-11-08 0 3.325 3.300 3.350 3.325 3.350 37,000 123,350 3.3338 2.048 2.033 2.064 2.048 2.064 60,064 2.0536 0.76%
2004-11-05 0 3.300 3.300 3.325 3.300 3.350 177,000 585,600 3.3085 2.033 2.033 2.048 2.033 2.064 287,334 2.0380 0.00%
2004-11-04 0 3.300 3.275 3.325 3.275 3.325 288,000 952,150 3.3061 2.033 2.017 2.048 2.017 2.048 467,527 2.0366 -0.75%
2004-11-03 0 3.325 3.275 3.325 3.300 3.375 812,000 2,696,225 3.3205 2.048 2.017 2.048 2.033 2.079 1,318,167 2.0454 0.76%
2004-11-02 0 3.300 3.275 3.300 3.300 3.325 134,000 442,825 3.3047 2.033 2.017 2.033 2.033 2.048 217,530 2.0357 -0.75%
2004-11-01 0 3.325 3.300 3.325 3.300 3.325 61,000 202,325 3.3168 2.048 2.033 2.048 2.033 2.048 99,025 2.0432 0.76%
2004-10-29 0 3.300 3.300 3.325 3.300 3.350 98,000 326,150 3.3281 2.033 2.033 2.048 2.033 2.064 159,089 2.0501 -0.75%
2004-10-28 0 3.325 3.300 3.325 3.325 3.325 48,000 159,600 3.3250 2.048 2.033 2.048 2.048 2.048 77,921 2.0482 0.00%
2004-10-27 0 3.325 3.325 3.350 3.300 3.350 112,000 371,700 3.3188 2.048 2.048 2.064 2.033 2.064 181,816 2.0444 0.00%
2004-10-26 0 3.325 3.300 3.325 3.300 3.325 381,000 1,266,025 3.3229 2.048 2.033 2.048 2.033 2.048 618,500 2.0469 0.00%
2004-10-25 0 3.325 3.300 3.350 3.300 3.350 376,336 1,247,675 3.3153 2.048 2.033 2.064 2.033 2.064 610,928 2.0423 0.76%
2004-10-21 0 3.300 3.300 3.325 3.300 3.350 196,000 650,475 3.3188 2.033 2.033 2.048 2.033 2.064 318,178 2.0444 0.00%
2004-10-20 0 3.300 3.300 3.325 3.300 3.350 396,000 1,324,000 3.3434 2.033 2.033 2.048 2.033 2.064 642,850 2.0596 0.00%
2004-10-19 0 3.300 3.275 3.325 3.300 3.350 304,000 1,008,750 3.3183 2.033 2.017 2.048 2.033 2.064 493,501 2.0441 -0.75%
2004-10-18 0 3.325 3.325 3.350 3.325 3.350 99,000 329,225 3.3255 2.048 2.048 2.064 2.048 2.064 160,713 2.0485 1.53%
2004-10-15 0 3.275 3.275 3.300 3.275 3.350 188,000 620,175 3.2988 2.017 2.017 2.033 2.017 2.064 305,191 2.0321 -0.76%
2004-10-14 0 3.300 3.275 3.300 3.300 3.325 403,200 1,335,420 3.3121 2.033 2.017 2.033 2.033 2.048 654,538 2.0402 -0.75%
2004-10-13 0 3.325 3.300 3.325 3.300 3.325 195,000 646,650 3.3162 2.048 2.033 2.048 2.033 2.048 316,555 2.0428 0.00%
2004-10-12 0 3.325 3.300 3.325 3.300 3.325 383,600 1,275,320 3.3246 2.048 2.033 2.048 2.033 2.048 622,720 2.0480 0.00%
2004-10-11 0 3.325 3.300 3.325 3.300 3.350 214,000 709,400 3.3150 2.048 2.033 2.048 2.033 2.064 347,399 2.0420 0.00%
2004-10-08 0 3.325 3.300 3.325 3.325 3.350 82,000 272,675 3.3253 2.048 2.033 2.048 2.048 2.064 133,115 2.0484 0.00%
2004-10-07 0 3.325 3.325 3.350 3.325 3.350 274,000 914,850 3.3389 2.048 2.048 2.064 2.048 2.064 444,800 2.0568 0.00%
2004-10-06 0 3.325 3.300 3.350 3.325 3.400 1,255,000 4,215,400 3.3589 2.048 2.033 2.064 2.048 2.094 2,037,315 2.0691 0.00%
2004-10-05 0 3.325 3.300 3.325 3.300 3.325 604,000 2,003,125 3.3164 2.048 2.033 2.048 2.033 2.048 980,509 2.0429 0.00%
2004-10-04 0 3.325 3.325 3.350 3.325 3.325 134,000 445,550 3.3250 2.048 2.048 2.064 2.048 2.048 217,530 2.0482 0.00%
2004-09-30 0 3.325 3.325 3.350 3.300 3.350 108,000 360,000 3.3333 2.048 2.048 2.064 2.033 2.064 175,323 2.0534 0.00%
2004-09-28 0 3.325 3.325 3.350 3.325 3.325 106,000 352,450 3.3250 2.048 2.048 2.064 2.048 2.048 172,076 2.0482 0.00%
2004-09-27 0 3.325 3.325 3.350 3.325 3.325 106,000 352,450 3.3250 2.048 2.048 2.064 2.048 2.048 172,076 2.0482 0.00%
2004-09-24 0 3.325 3.300 3.325 3.325 3.350 102,000 339,425 3.3277 2.048 2.033 2.048 2.048 2.064 165,583 2.0499 0.00%
2004-09-23 0 3.325 3.300 3.350 3.325 3.350 59,000 196,375 3.3284 2.048 2.033 2.064 2.048 2.064 95,778 2.0503 -0.75%
2004-09-22 0 3.350 3.375 3.400 3.350 3.425 286,000 961,875 3.3632 2.064 2.079 2.094 2.064 2.110 464,281 2.0718 0.75%
2004-09-21 0 3.325 3.325 3.350 3.325 3.350 27,000 89,950 3.3315 2.048 2.048 2.064 2.048 2.064 43,831 2.0522 -0.75%
2004-09-20 0 3.350 3.325 3.350 3.325 3.350 119,000 398,125 3.3456 2.064 2.048 2.064 2.048 2.064 193,180 2.0609 0.00%
2004-09-17 0 3.350 3.325 3.350 3.325 3.375 442,000 1,483,075 3.3554 2.064 2.048 2.064 2.048 2.079 717,525 2.0669 0.00%
2004-09-16 0 3.350 3.325 3.350 3.325 3.375 440,000 1,473,375 3.3486 2.064 2.048 2.064 2.048 2.079 714,278 2.0627 0.00%
2004-09-15 0 3.350 3.325 3.350 3.350 3.350 6,367,000 21,329,450 3.3500 2.064 2.048 2.064 2.064 2.064 10,335,924 2.0636 0.00%
2004-09-14 0 3.350 3.325 3.350 3.350 3.375 1,376,000 4,612,700 3.3523 2.064 2.048 2.064 2.064 2.079 2,233,741 2.0650 0.75%
2004-09-13 0 3.325 3.325 3.350 3.325 3.375 357,000 1,196,525 3.3516 2.048 2.048 2.064 2.048 2.079 579,539 2.0646 -0.75%
2004-09-10 0 3.350 3.325 3.375 3.325 3.375 390,842 1,308,640 3.3483 2.064 2.048 2.079 2.048 2.079 634,477 2.0626 0.00%
2004-09-09 0 3.350 3.325 3.350 3.325 3.350 281,000 934,800 3.3267 2.064 2.048 2.064 2.048 2.064 456,164 2.0493 0.75%
2004-09-08 0 3.325 3.300 3.325 3.300 3.350 119,000 395,900 3.3269 2.048 2.033 2.048 2.033 2.064 193,180 2.0494 0.00%
2004-09-07 0 3.325 3.300 3.350 3.325 3.350 133,000 443,325 3.3333 2.048 2.033 2.064 2.048 2.064 215,907 2.0533 -0.75%
2004-09-06 0 3.350 3.325 3.350 3.300 3.350 148,000 492,925 3.3306 2.064 2.048 2.064 2.033 2.064 240,257 2.0517 0.75%
2004-09-03 0 3.325 3.325 3.350 3.325 3.400 5,203,000 17,192,700 3.3044 2.048 2.048 2.064 2.048 2.094 8,446,335 2.0355 0.00%
2004-09-02 0 3.325 3.325 3.350 3.300 3.325 289,000 956,450 3.3095 2.048 2.048 2.064 2.033 2.048 469,151 2.0387 -0.75%
2004-09-01 0 3.350 3.325 3.350 3.325 3.350 355,000 1,180,625 3.3257 2.064 2.048 2.064 2.048 2.064 576,292 2.0487 0.75%
2004-08-31 0 3.325 3.325 3.350 3.325 3.325 296,000 984,200 3.3250 2.048 2.048 2.064 2.048 2.048 480,514 2.0482 0.76%
2004-08-30 0 3.300 3.300 3.325 3.275 3.350 569,000 1,890,075 3.3217 2.033 2.033 2.048 2.017 2.064 923,691 2.0462 -0.75%
2004-08-27 0 3.325 3.325 3.350 3.300 3.350 932,000 3,092,550 3.3182 2.048 2.048 2.064 2.033 2.064 1,512,970 2.0440 -0.75%
2004-08-26 0 3.350 3.350 3.375 3.325 3.375 112,000 376,275 3.3596 2.064 2.064 2.079 2.048 2.079 181,816 2.0695 0.75%
2004-08-25 0 3.325 3.300 3.325 3.300 3.350 287,000 956,300 3.3321 2.048 2.033 2.048 2.033 2.064 465,904 2.0526 0.00%
2004-08-24 0 3.325 3.350 3.375 3.300 3.425 765,000 2,567,275 3.3559 2.048 2.064 2.079 2.033 2.110 1,241,869 2.0673 -0.75%
2004-08-23 0 3.350 3.325 3.350 3.350 3.450 292,000 995,475 3.4092 2.064 2.048 2.064 2.064 2.125 474,021 2.1001 -1.47%
2004-08-20 0 3.400 3.375 3.400 3.350 3.475 789,000 2,679,800 3.3965 2.094 2.079 2.094 2.064 2.141 1,280,830 2.0922 0.00%
2004-08-19 0 3.400 3.375 3.400 3.325 3.400 665,000 2,216,200 3.3326 2.094 2.079 2.094 2.048 2.094 1,079,533 2.0529 2.26%
2004-08-18 0 3.325 3.300 3.325 3.300 3.500 999,000 3,384,775 3.3882 2.048 2.033 2.048 2.033 2.156 1,621,735 2.0871 -0.75%
2004-08-17 0 3.350 3.325 3.350 3.250 3.350 999,000 3,289,000 3.2923 2.064 2.048 2.064 2.002 2.064 1,621,735 2.0281 1.52%
2004-08-16 0 3.300 3.300 3.325 3.300 3.350 821,000 2,722,525 3.3161 2.033 2.033 2.048 2.033 2.064 1,332,777 2.0427 -1.49%
2004-08-13 0 3.350 3.325 3.350 3.300 3.350 636,000 2,117,950 3.3301 2.064 2.048 2.064 2.033 2.064 1,032,456 2.0514 0.75%
2004-08-12 0 3.325 3.325 3.350 3.300 3.375 608,000 2,025,025 3.3306 2.048 2.048 2.064 2.033 2.079 987,002 2.0517 -2.21%
2004-08-11 0 3.400 3.350 3.400 3.325 3.500 962,000 3,248,875 3.3772 2.094 2.064 2.094 2.048 2.156 1,561,671 2.0804 -1.45%
2004-08-10 0 3.450 3.425 3.450 3.425 3.500 893,000 3,077,425 3.4462 2.125 2.110 2.125 2.110 2.156 1,449,659 2.1229 0.00%
2004-08-09 0 3.450 3.425 3.450 3.425 3.475 690,000 2,372,525 3.4384 2.125 2.110 2.125 2.110 2.141 1,120,117 2.1181 0.00%
2004-08-06 0 3.450 3.425 3.450 3.400 3.475 851,000 2,933,150 3.4467 2.125 2.110 2.125 2.094 2.141 1,381,478 2.1232 0.00%
2004-08-05 0 3.450 3.425 3.450 3.300 3.500 8,427,000 27,961,600 3.3181 2.125 2.110 2.125 2.033 2.156 13,680,043 2.0440 3.76%
2004-08-04 0 3.325 3.325 3.350 3.300 3.325 656,000 2,180,950 3.3246 2.048 2.048 2.064 2.033 2.048 1,064,923 2.0480 0.00%
2004-08-03 0 3.325 3.325 3.350 3.325 3.350 627,000 2,086,925 3.3284 2.048 2.048 2.064 2.048 2.064 1,017,846 2.0503 -0.75%
2004-08-02 0 3.350 3.325 3.350 3.325 3.425 630,000 2,102,225 3.3369 2.064 2.048 2.064 2.048 2.110 1,022,716 2.0555 0.00%
2004-07-30 0 3.350 3.350 3.375 3.325 3.350 778,000 2,605,300 3.3487 2.064 2.064 2.079 2.048 2.064 1,262,973 2.0628 0.75%
2004-07-29 0 3.325 3.325 3.350 3.300 3.375 487,000 1,614,425 3.3150 2.048 2.048 2.064 2.033 2.079 790,576 2.0421 -0.75%
2004-07-28 0 3.350 3.325 3.350 3.325 3.350 630,000 2,110,375 3.3498 2.064 2.048 2.064 2.048 2.064 1,022,716 2.0635 0.00%
2004-07-27 0 3.350 3.325 3.350 3.275 3.375 731,000 2,438,775 3.3362 2.064 2.048 2.064 2.017 2.079 1,186,675 2.0551 0.00%
2004-07-26 0 3.350 3.325 3.375 3.325 3.375 699,000 2,346,850 3.3574 2.064 2.048 2.079 2.048 2.079 1,134,728 2.0682 0.00%
2004-07-23 0 3.350 3.325 3.350 3.300 3.425 659,000 2,220,375 3.3693 2.064 2.048 2.064 2.033 2.110 1,069,793 2.0755 0.00%
2004-07-22 0 3.350 3.300 3.375 3.300 3.375 617,000 2,076,475 3.3654 2.064 2.033 2.079 2.033 2.079 1,001,612 2.0731 0.00%
2004-07-21 0 3.350 3.350 3.375 3.325 3.350 896,000 2,981,675 3.3278 2.064 2.064 2.079 2.048 2.064 1,454,529 2.0499 0.75%
2004-07-20 0 3.325 3.325 3.350 3.300 3.325 687,000 2,270,325 3.3047 2.048 2.048 2.064 2.033 2.048 1,115,247 2.0357 -0.75%
2004-07-19 0 3.350 3.300 3.350 3.275 3.350 642,000 2,120,325 3.3027 2.064 2.033 2.064 2.017 2.064 1,042,196 2.0345 1.52%
2004-07-16 0 3.300 3.300 3.325 3.300 3.325 680,000 2,244,875 3.3013 2.033 2.033 2.048 2.033 2.048 1,103,884 2.0336 -0.75%
2004-07-15 0 3.325 3.325 3.350 3.300 3.325 476,000 1,580,925 3.3213 2.048 2.048 2.064 2.033 2.048 772,719 2.0459 0.00%
2004-07-14 0 3.325 3.325 3.350 3.300 3.350 339,000 1,124,350 3.3167 2.048 2.048 2.064 2.033 2.064 550,319 2.0431 -0.75%
2004-07-13 0 3.350 3.325 3.350 3.325 3.375 491,000 1,638,375 3.3368 2.064 2.048 2.064 2.048 2.079 797,069 2.0555 0.00%
2004-07-12 0 3.350 3.325 3.350 3.325 3.400 872,000 2,915,725 3.3437 2.064 2.048 2.064 2.048 2.094 1,415,569 2.0598 -1.47%
2004-07-09 0 3.400 3.350 3.400 3.350 3.400 825,400 2,779,275 3.3672 2.094 2.064 2.094 2.064 2.094 1,339,920 2.0742 1.49%
2004-07-08 0 3.350 3.325 3.350 3.350 3.375 911,000 3,053,550 3.3519 2.064 2.048 2.064 2.064 2.079 1,478,880 2.0648 -0.74%
2004-07-07 0 3.375 3.350 3.375 3.350 3.425 1,066,000 3,599,200 3.3764 2.079 2.064 2.079 2.064 2.110 1,730,500 2.0799 0.00%
2004-07-06 0 3.375 3.375 3.400 3.350 3.500 983,000 3,326,700 3.3842 2.079 2.079 2.094 2.064 2.156 1,595,762 2.0847 0.00%
2004-07-05 0 3.375 3.375 3.400 3.350 3.525 1,005,000 3,442,725 3.4256 2.079 2.079 2.094 2.064 2.171 1,631,475 2.1102 0.75%
2004-07-02 0 3.350 3.350 3.375 3.350 3.575 989,000 3,332,350 3.3694 2.064 2.064 2.079 2.064 2.202 1,605,502 2.0756 -0.74%
2004-06-30 0 3.375 3.350 3.375 3.325 3.400 1,372,000 4,594,125 3.3485 2.079 2.064 2.079 2.048 2.094 2,227,248 2.0627 0.75%
2004-06-29 0 3.350 3.325 3.350 3.325 3.400 821,000 2,744,750 3.3432 2.064 2.048 2.064 2.048 2.094 1,332,777 2.0594 0.00%
2004-06-28 0 3.350 3.350 3.375 3.350 3.400 1,027,000 3,442,750 3.3522 2.064 2.064 2.079 2.064 2.094 1,667,189 2.0650 -0.74%
2004-06-25 0 3.375 3.350 3.375 3.300 3.375 1,039,000 3,459,850 3.3300 2.079 2.064 2.079 2.033 2.079 1,686,670 2.0513 2.27%
2004-06-24 0 3.300 3.275 3.300 3.225 3.375 1,411,000 4,671,575 3.3108 2.033 2.017 2.033 1.987 2.079 2,290,559 2.0395 -1.49%
2004-06-23 0 3.350 3.325 3.350 3.325 3.425 956,000 3,221,175 3.3694 2.064 2.048 2.064 2.048 2.110 1,551,931 2.0756 0.00%
2004-06-21 0 3.350 3.325 3.350 3.200 3.400 796,000 2,649,400 3.3284 2.064 2.048 2.064 1.971 2.094 1,292,193 2.0503 3.88%
2004-06-18 0 3.225 3.250 3.275 3.050 3.400 1,251,000 3,993,625 3.1923 1.987 2.002 2.017 1.879 2.094 2,030,822 1.9665 -3.01%
2004-06-17 0 3.325 3.325 3.350 3.325 3.400 939,000 3,133,200 3.3367 2.048 2.048 2.064 2.048 2.094 1,524,334 2.0555 -0.75%
2004-06-16 0 3.350 3.325 3.350 3.300 3.400 1,020,000 3,392,425 3.3259 2.064 2.048 2.064 2.033 2.094 1,655,826 2.0488 0.00%
2004-06-15 0 3.350 3.325 3.350 3.300 3.350 999,000 3,319,925 3.3232 2.064 2.048 2.064 2.033 2.064 1,621,735 2.0471 1.52%
2004-06-14 0 3.300 3.300 3.325 3.300 3.375 1,224,000 4,071,650 3.3265 2.033 2.033 2.048 2.033 2.079 1,986,991 2.0492 -2.22%
2004-06-11 0 3.375 3.350 3.375 3.325 3.425 1,050,000 3,523,050 3.3553 2.079 2.064 2.079 2.048 2.110 1,704,527 2.0669 0.75%
2004-06-10 0 3.350 3.325 3.350 3.300 3.400 1,132,000 3,757,125 3.3190 2.064 2.048 2.064 2.033 2.094 1,837,642 2.0445 0.00%
2004-06-09 0 3.350 3.325 3.350 3.325 3.400 1,086,000 3,612,275 3.3262 2.064 2.048 2.064 2.048 2.094 1,762,967 2.0490 0.00%
2004-06-08 0 3.350 3.325 3.350 3.325 3.450 1,267,000 4,232,425 3.3405 2.064 2.048 2.064 2.048 2.125 2,056,795 2.0578 0.75%
2004-06-07 0 3.325 3.325 3.350 3.325 3.425 1,000,000 3,372,225 3.3722 2.048 2.048 2.064 2.048 2.110 1,623,359 2.0773 0.76%
2004-06-04 0 3.300 3.250 3.300 3.250 3.350 297,000 979,175 3.2969 2.033 2.002 2.033 2.002 2.064 482,138 2.0309 0.00%
2004-06-03 0 3.300 3.275 3.300 3.250 3.400 1,351,000 4,462,000 3.3027 2.033 2.017 2.033 2.002 2.094 2,193,157 2.0345 -1.49%
2004-06-02 0 3.350 3.325 3.350 3.325 3.375 1,349,000 4,511,725 3.3445 2.064 2.048 2.064 2.048 2.079 2,189,911 2.0602 0.00%
2004-06-01 0 3.350 3.325 3.350 3.325 3.425 547,000 1,841,475 3.3665 2.064 2.048 2.064 2.048 2.110 887,977 2.0738 -0.74%
2004-05-31 0 3.375 3.350 3.375 3.225 3.475 2,113,000 7,012,350 3.3187 2.079 2.064 2.079 1.987 2.141 3,430,157 2.0443 -0.74%
2004-05-28 0 3.400 3.375 3.400 3.200 3.450 3,593,000 11,807,575 3.2863 2.094 2.079 2.094 1.971 2.125 5,832,728 2.0244 3.03%
2004-05-27 0 3.300 3.275 3.300 3.150 3.300 3,633,000 11,794,275 3.2464 2.033 2.017 2.033 1.940 2.033 5,897,662 1.9998 7.32%
2004-05-25 0 3.075 3.050 3.075 3.025 3.200 2,097,000 6,477,925 3.0891 1.894 1.879 1.894 1.863 1.971 3,404,183 1.9029 0.00%
2004-05-24 0 3.075 3.075 3.100 3.075 3.100 1,510,800 4,645,950 3.0752 1.894 1.894 1.910 1.894 1.910 2,452,570 1.8943 2.50%
2004-05-21 0 3.000 2.975 3.000 2.875 3.000 2,467,000 7,151,750 2.8990 1.848 1.833 1.848 1.771 1.848 4,004,826 1.7858 7.14%
2004-05-20 0 2.800 2.800 2.825 2.775 2.850 2,630,000 7,318,850 2.7828 1.725 1.725 1.740 1.709 1.756 4,269,433 1.7142 3.70%
2004-05-19 0 2.700 2.675 2.725 2.675 2.750 2,015,000 5,438,950 2.6992 1.663 1.648 1.679 1.648 1.694 3,271,068 1.6627 1.89%
2004-05-18 0 2.650 2.625 2.650 2.600 2.750 1,010,000 2,676,625 2.6501 1.632 1.617 1.632 1.602 1.694 1,639,592 1.6325 -1.85%
2004-05-17 0 2.700 2.750 2.775 2.550 2.850 427,000 1,149,600 2.6923 1.663 1.694 1.709 1.571 1.756 693,174 1.6585 -6.09%
2004-05-14 0 2.875 2.850 2.900 2.875 3.025 296,000 862,125 2.9126 1.771 1.756 1.786 1.771 1.863 480,514 1.7942 -1.71%
2004-05-13 0 2.925 2.925 2.950 2.925 3.025 493,000 1,455,825 2.9530 1.802 1.802 1.817 1.802 1.863 800,316 1.8191 -2.50%
2004-05-12 0 3.000 3.000 3.025 2.975 3.175 879,000 2,678,575 3.0473 1.848 1.848 1.863 1.833 1.956 1,426,932 1.8772 -4.76%
2004-05-11 0 3.150 3.150 3.200 3.150 3.275 309,000 991,950 3.2102 1.940 1.940 1.971 1.940 2.017 501,618 1.9775 -3.82%
2004-05-10 0 3.275 3.150 3.275 3.200 3.450 642,000 2,160,350 3.3650 2.017 1.940 2.017 1.971 2.125 1,042,196 2.0729 -5.07%
2004-05-07 0 3.450 3.425 3.450 3.425 3.550 1,326,000 4,610,425 3.4769 2.125 2.110 2.125 2.110 2.187 2,152,574 2.1418 0.00%
2004-05-06 0 3.450 3.425 3.450 3.250 3.700 3,526,000 12,361,000 3.5057 2.125 2.110 2.125 2.002 2.279 5,723,962 2.1595 6.98%
2004-05-05 0 3.225 3.200 3.225 2.975 3.225 7,401,000 22,299,300 3.0130 1.987 1.971 1.987 1.833 1.987 12,014,477 1.8560 5.74%
2004-05-04 0 3.050 3.025 3.050 2.900 3.250 4,439,900 13,427,105 3.0242 1.879 1.863 1.879 1.786 2.002 7,207,550 1.8629 -4.69%
2004-05-03 0 3.200 3.150 3.225 3.150 3.375 581,000 1,886,050 3.2462 1.971 1.940 1.987 1.940 2.079 943,171 1.9997 -7.91%
2004-04-30 0 3.475 3.350 3.475 3.300 3.725 1,664,000 6,056,625 3.6398 2.141 2.064 2.141 2.033 2.295 2,701,269 2.2421 -6.71%
2004-04-29 0 3.725 3.700 3.725 3.700 3.950 1,491,000 5,652,875 3.7913 2.295 2.279 2.295 2.279 2.433 2,420,428 2.3355 -2.61%
2004-04-28 0 3.825 3.825 3.875 3.825 4.000 1,736,000 6,785,225 3.9085 2.356 2.356 2.387 2.356 2.464 2,818,151 2.4077 -3.16%
2004-04-27 0 3.950 3.900 3.925 3.925 4.000 1,129,000 4,450,925 3.9424 2.433 2.402 2.418 2.418 2.464 1,832,772 2.4285 0.64%
2004-04-26 0 3.925 3.875 3.950 3.900 4.000 1,675,600 6,560,280 3.9152 2.418 2.387 2.433 2.402 2.464 2,720,100 2.4118 0.64%
2004-04-23 0 3.900 3.875 3.900 3.875 4.000 2,280,000 8,936,925 3.9197 2.402 2.387 2.402 2.387 2.464 3,701,258 2.4146 -0.64%
2004-04-22 0 3.925 3.925 3.950 3.900 4.000 1,542,000 6,080,150 3.9430 2.418 2.418 2.433 2.402 2.464 2,503,219 2.4289 -0.63%
2004-04-21 0 3.950 3.900 3.950 3.925 4.000 882,000 3,483,600 3.9497 2.433 2.402 2.433 2.418 2.464 1,431,802 2.4330 -0.63%
2004-04-20 0 3.975 3.975 4.000 3.950 4.000 1,598,000 6,351,900 3.9749 2.449 2.449 2.464 2.433 2.464 2,594,127 2.4486 0.00%
2004-04-19 0 3.975 3.975 4.000 3.975 4.000 1,038,000 4,126,650 3.9756 2.449 2.449 2.464 2.449 2.464 1,685,046 2.4490 -0.63%
2004-04-16 0 4.000 3.975 4.000 3.975 4.025 1,001,000 3,990,025 3.9860 2.464 2.449 2.464 2.449 2.479 1,624,982 2.4554 0.00%
2004-04-15 0 4.000 3.975 4.000 3.950 4.025 1,455,000 5,776,925 3.9704 2.464 2.449 2.464 2.433 2.479 2,361,987 2.4458 0.63%
2004-04-14 0 3.975 3.950 3.975 3.950 4.000 6,268,000 25,045,275 3.9957 2.449 2.433 2.449 2.433 2.464 10,175,212 2.4614 0.00%
2004-04-13 0 3.975 3.950 3.975 3.975 4.000 1,736,000 6,900,700 3.9751 2.449 2.433 2.449 2.449 2.464 2,818,151 2.4487 0.63%
2004-04-08 0 3.950 3.950 3.975 3.950 4.000 1,100,000 4,365,925 3.9690 2.433 2.433 2.449 2.433 2.464 1,785,694 2.4449 -0.63%
2004-04-07 0 3.975 3.950 3.975 3.950 4.000 2,153,040 8,556,354 3.9741 2.449 2.433 2.449 2.433 2.464 3,495,156 2.4481 0.63%
2004-04-06 0 3.950 3.925 3.950 3.925 4.025 2,395,000 9,509,700 3.9706 2.433 2.418 2.433 2.418 2.479 3,887,944 2.4459 -0.63%
2004-04-02 0 3.975 3.975 4.000 3.975 4.000 2,813,000 11,181,850 3.9751 2.449 2.449 2.464 2.449 2.464 4,566,508 2.4487 0.00%
2004-04-01 0 3.975 3.975 4.000 3.975 3.975 2,237,000 8,892,075 3.9750 2.449 2.449 2.464 2.449 2.449 3,631,453 2.4486 0.00%
2004-03-31 0 3.975 3.975 4.000 3.975 4.000 1,557,480 6,191,660 3.9754 2.449 2.449 2.464 2.449 2.464 2,528,349 2.4489 -0.63%
2004-03-30 0 4.000 3.975 4.000 3.975 4.000 2,516,600 10,009,825 3.9775 2.464 2.449 2.464 2.449 2.464 4,085,344 2.4502 0.63%
2004-03-29 0 3.975 3.950 3.975 3.975 4.000 2,284,000 9,080,875 3.9759 2.449 2.433 2.449 2.449 2.464 3,707,751 2.4492 -0.63%
2004-03-26 0 4.000 3.975 4.000 3.975 4.000 2,299,000 9,138,575 3.9750 2.464 2.449 2.464 2.449 2.464 3,732,101 2.4486 0.63%
2004-03-25 0 3.975 3.975 4.000 3.975 4.050 1,765,000 7,020,350 3.9775 2.449 2.449 2.464 2.449 2.495 2,865,228 2.4502 -0.63%
2004-03-24 0 4.000 4.000 4.025 3.975 4.050 2,518,720 10,095,783 4.0083 2.464 2.464 2.479 2.449 2.495 4,088,786 2.4691 -0.62%
2004-03-23 0 4.025 4.000 4.025 4.000 4.050 3,659,000 14,731,200 4.0260 2.479 2.464 2.479 2.464 2.495 5,939,869 2.4801 -0.62%
2004-03-22 0 4.050 4.025 4.050 4.025 4.075 1,670,000 6,771,975 4.0551 2.495 2.479 2.495 2.479 2.510 2,711,009 2.4980 -1.22%
2004-03-19 0 4.100 4.075 4.100 4.050 4.100 3,036,000 12,374,875 4.0760 2.526 2.510 2.526 2.495 2.526 4,928,517 2.5109 0.00%
2004-03-18 0 4.100 4.075 4.100 4.050 4.125 3,161,000 12,930,225 4.0905 2.526 2.510 2.526 2.495 2.541 5,131,437 2.5198 0.00%
2004-03-17 0 4.100 4.075 4.100 4.050 4.150 3,565,000 14,557,225 4.0834 2.526 2.510 2.526 2.495 2.556 5,787,273 2.5154 -0.61%
2004-03-16 0 4.125 4.075 4.100 4.075 4.175 3,677,000 15,097,050 4.1058 2.541 2.510 2.526 2.510 2.572 5,969,090 2.5292 0.61%
2004-03-15 0 4.100 4.075 4.100 4.050 4.100 3,247,000 13,243,300 4.0786 2.526 2.510 2.526 2.495 2.526 5,271,045 2.5125 1.23%
2004-03-12 0 4.050 4.025 4.050 4.025 4.075 3,782,600 15,319,145 4.0499 2.495 2.479 2.495 2.479 2.510 6,140,516 2.4948 -1.22%
2004-03-11 0 4.100 4.075 4.100 4.050 4.100 1,841,000 7,513,550 4.0812 2.526 2.510 2.526 2.495 2.526 2,988,603 2.5141 0.61%
2004-03-10 0 4.075 4.050 4.075 4.075 4.150 2,510,600 10,313,535 4.1080 2.510 2.495 2.510 2.510 2.556 4,075,604 2.5306 -0.61%
2004-03-09 0 4.100 4.075 4.100 4.075 4.125 3,195,000 13,088,500 4.0966 2.526 2.510 2.526 2.510 2.541 5,186,631 2.5235 0.00%
2004-03-08 0 4.100 4.050 4.100 4.050 4.150 1,680,000 6,871,650 4.0903 2.526 2.495 2.526 2.495 2.556 2,727,242 2.5196 0.00%
2004-03-05 0 4.100 4.075 4.100 4.050 4.175 4,988,000 20,389,525 4.0877 2.526 2.510 2.526 2.495 2.572 8,097,313 2.5181 0.00%
2004-03-04 0 4.100 4.075 4.100 4.075 4.150 7,651,000 31,262,200 4.0860 2.526 2.510 2.526 2.510 2.556 12,420,317 2.5170 0.61%
2004-03-03 0 4.075 4.050 4.075 4.000 4.100 7,600,000 30,857,900 4.0603 2.510 2.495 2.510 2.464 2.526 12,337,525 2.5011 1.24%
2004-03-02 0 4.025 4.000 4.025 3.975 4.075 5,748,920 23,068,740 4.0127 2.479 2.464 2.479 2.449 2.510 9,332,559 2.4719 -1.23%
2004-03-01 0 4.075 4.050 4.075 4.075 4.200 4,092,000 16,882,525 4.1257 2.510 2.495 2.510 2.510 2.587 6,642,783 2.5415 -1.21%
2004-02-27 0 4.125 4.075 4.125 4.000 4.125 6,118,000 24,918,600 4.0730 2.541 2.510 2.541 2.464 2.541 9,931,708 2.5090 3.13%
2004-02-26 0 4.000 3.950 4.000 3.925 4.000 5,180,000 20,456,275 3.9491 2.464 2.433 2.464 2.418 2.464 8,408,998 2.4327 1.91%
2004-02-25 0 3.925 3.900 3.925 3.925 3.975 2,094,600 8,232,230 3.9302 2.418 2.402 2.418 2.418 2.449 3,400,287 2.4210 0.00%
2004-02-24 0 3.925 3.925 3.950 3.925 3.950 2,328,168 9,153,541 3.9316 2.418 2.418 2.433 2.418 2.433 3,779,452 2.4219 0.00%
2004-02-23 0 3.925 3.900 3.925 3.875 3.975 3,636,000 14,243,800 3.9174 2.418 2.402 2.418 2.387 2.449 5,902,532 2.4132 -0.63%
2004-02-20 0 3.950 3.925 3.950 3.925 4.000 1,049,000 4,151,675 3.9577 2.433 2.418 2.433 2.418 2.464 1,702,903 2.4380 -1.25%
2004-02-19 0 4.000 3.975 4.000 3.975 4.050 2,182,000 8,702,825 3.9885 2.464 2.449 2.464 2.449 2.495 3,542,168 2.4569 0.00%
2004-02-18 0 4.000 3.975 4.000 3.950 4.025 2,280,000 9,073,050 3.9794 2.464 2.449 2.464 2.433 2.479 3,701,258 2.4513 1.27%
2004-02-17 0 3.950 3.950 3.975 3.900 4.000 3,453,000 13,593,575 3.9367 2.433 2.433 2.449 2.402 2.464 5,605,457 2.4251 1.28%
2004-02-16 0 3.900 3.875 3.900 3.850 3.900 4,137,000 15,951,550 3.8558 2.402 2.387 2.402 2.372 2.402 6,715,835 2.3752 1.30%
2004-02-13 0 3.850 3.850 3.875 3.775 3.850 3,010,360 11,471,473 3.8107 2.372 2.372 2.387 2.325 2.372 4,886,894 2.3474 1.32%
2004-02-12 0 3.800 3.800 3.825 3.700 3.925 5,306,800 20,227,315 3.8116 2.341 2.341 2.356 2.279 2.418 8,614,840 2.3480 -2.56%
2004-02-11 0 3.900 3.875 3.925 3.875 3.975 2,906,000 11,382,275 3.9168 2.402 2.387 2.418 2.387 2.449 4,717,480 2.4128 -0.64%
2004-02-10 0 3.925 3.900 3.925 3.900 3.975 821,000 3,231,575 3.9361 2.418 2.402 2.418 2.402 2.449 1,332,777 2.4247 -0.63%
2004-02-09 0 3.950 3.925 3.950 3.925 3.975 1,557,000 6,150,875 3.9505 2.433 2.418 2.433 2.418 2.449 2,527,569 2.4335 -0.63%
2004-02-06 0 3.975 3.950 3.975 3.950 3.975 2,215,000 8,756,475 3.9533 2.449 2.433 2.449 2.433 2.449 3,595,739 2.4352 1.27%
2004-02-05 0 3.925 3.925 3.950 3.925 4.000 3,497,000 13,894,425 3.9732 2.418 2.418 2.433 2.418 2.464 5,676,885 2.4475 -1.26%
2004-02-04 0 3.975 3.950 3.975 3.925 4.025 3,078,000 12,266,200 3.9851 2.449 2.433 2.449 2.418 2.479 4,996,698 2.4549 0.63%
2004-02-03 0 3.950 3.925 3.950 3.925 3.975 391,000 1,544,225 3.9494 2.433 2.418 2.433 2.418 2.449 634,733 2.4329 0.00%
2004-02-02 0 3.950 3.925 3.950 3.925 4.000 1,891,000 7,464,700 3.9475 2.433 2.418 2.433 2.418 2.464 3,069,771 2.4317 0.00%
2004-01-30 0 3.950 3.975 4.000 3.950 4.000 1,460,000 5,798,200 3.9714 2.433 2.449 2.464 2.433 2.464 2,370,104 2.4464 -0.63%
2004-01-29 0 3.975 3.975 4.000 3.950 4.000 2,104,000 8,363,675 3.9751 2.449 2.449 2.464 2.433 2.464 3,415,547 2.4487 0.00%
2004-01-28 0 3.975 3.975 4.000 3.950 4.000 1,910,000 7,592,200 3.9750 2.449 2.449 2.464 2.433 2.464 3,100,615 2.4486 0.00%
2004-01-27 0 3.975 3.950 3.975 3.950 4.025 1,508,000 6,011,250 3.9862 2.449 2.433 2.449 2.433 2.479 2,448,025 2.4556 -0.63%
2004-01-26 0 4.000 3.950 4.000 3.950 4.050 1,930,000 7,713,500 3.9966 2.464 2.433 2.464 2.433 2.495 3,133,082 2.4620 0.63%
2004-01-21 0 3.975 3.975 4.025 3.975 4.075 3,389,000 13,624,050 4.0201 2.449 2.449 2.479 2.449 2.510 5,501,562 2.4764 -1.85%
2004-01-20 0 4.050 4.025 4.075 4.050 4.225 7,138,000 29,739,275 4.1663 2.495 2.479 2.510 2.495 2.603 11,587,534 2.5665 -4.14%
2004-01-19 0 4.225 4.200 4.225 4.200 4.300 3,615,232 15,310,996 4.2351 2.603 2.587 2.603 2.587 2.649 5,868,818 2.6089 1.20%
2004-01-16 0 4.175 4.150 4.175 4.125 4.225 4,838,000 20,225,900 4.1806 2.572 2.556 2.572 2.541 2.603 7,853,809 2.5753 1.21%
2004-01-15 0 4.125 4.100 4.125 4.050 4.150 7,458,000 30,615,125 4.1050 2.541 2.526 2.541 2.495 2.556 12,107,009 2.5287 1.85%
2004-01-14 0 4.050 4.025 4.050 4.025 4.125 7,859,000 31,927,625 4.0626 2.495 2.479 2.495 2.479 2.541 12,757,975 2.5026 1.25%
2004-01-13 0 4.000 3.975 4.000 3.975 4.025 3,062,000 12,230,150 3.9942 2.464 2.449 2.464 2.449 2.479 4,970,724 2.4604 0.00%
2004-01-12 0 4.000 3.975 4.000 3.975 4.025 2,649,000 10,562,350 3.9873 2.464 2.449 2.464 2.449 2.479 4,300,277 2.4562 0.00%
2004-01-09 0 4.000 3.975 4.000 4.000 4.025 3,366,200 13,477,280 4.0037 2.464 2.449 2.464 2.464 2.479 5,464,550 2.4663 0.00%
2004-01-08 0 4.000 3.975 4.000 3.975 4.025 3,676,000 14,703,450 3.9999 2.464 2.449 2.464 2.449 2.479 5,967,466 2.4639 0.00%
2004-01-07 0 4.000 3.975 4.000 3.975 4.000 3,566,000 14,204,500 3.9833 2.464 2.449 2.464 2.449 2.464 5,788,897 2.4537 0.00%
2004-01-06 0 4.000 3.975 4.000 3.975 4.025 3,760,000 14,990,550 3.9868 2.464 2.449 2.464 2.449 2.479 6,103,828 2.4559 0.00%
2004-01-05 0 4.000 4.000 4.025 4.000 4.025 4,567,000 18,272,500 4.0010 2.464 2.464 2.479 2.464 2.479 7,413,879 2.4646 -0.62%
2004-01-02 0 4.025 4.000 4.025 4.000 4.025 3,224,640 12,905,151 4.0020 2.479 2.464 2.479 2.464 2.479 5,234,747 2.4653 0.00%
2003-12-31 0 4.025 4.000 4.025 3.975 4.025 1,918,000 7,661,125 3.9943 2.479 2.464 2.479 2.449 2.479 3,113,602 2.4605 0.00%
2003-12-30 0 4.025 4.000 4.025 4.000 4.025 1,758,000 7,036,000 4.0023 2.479 2.464 2.479 2.464 2.479 2,853,864 2.4654 0.00%
2003-12-29 0 4.025 4.000 4.025 3.975 4.025 2,864,000 11,459,250 4.0011 2.479 2.464 2.479 2.449 2.479 4,649,299 2.4647 0.00%
2003-12-24 0 4.025 4.000 4.025 3.975 4.025 2,293,000 9,146,200 3.9887 2.479 2.464 2.479 2.449 2.479 3,722,361 2.4571 0.00%
2003-12-23 0 4.025 4.000 4.025 3.950 4.025 4,474,000 17,747,575 3.9668 2.479 2.464 2.479 2.433 2.479 7,262,906 2.4436 0.00%
2003-12-22 0 4.025 4.025 4.050 3.975 4.050 3,214,000 12,918,250 4.0194 2.479 2.479 2.495 2.449 2.495 5,217,475 2.4760 0.00%
2003-12-19 0 4.025 4.000 4.025 4.000 4.075 2,878,000 11,596,750 4.0294 2.479 2.464 2.479 2.464 2.510 4,672,026 2.4822 0.63%
2003-12-18 0 4.000 3.975 4.000 3.975 4.025 1,640,720 6,577,433 4.0089 2.464 2.449 2.464 2.449 2.479 2,663,477 2.4695 0.00%
2003-12-17 0 4.000 3.975 4.000 3.950 4.000 3,530,000 13,983,900 3.9614 2.464 2.449 2.464 2.433 2.464 5,730,456 2.4403 0.63%
2003-12-16 0 3.975 3.950 4.000 3.975 4.000 5,501,000 21,896,850 3.9805 2.449 2.433 2.464 2.449 2.464 8,930,096 2.4520 0.00%
2003-12-15 0 3.975 3.975 4.000 3.925 4.000 7,079,000 28,127,650 3.9734 2.449 2.449 2.464 2.418 2.464 11,491,756 2.4476 0.00%
2003-12-12 0 3.975 3.950 3.975 3.975 4.050 3,307,000 13,209,000 3.9943 2.449 2.433 2.449 2.449 2.495 5,368,447 2.4605 -1.24%
2003-12-11 0 4.025 4.000 4.025 3.975 4.025 4,164,000 16,681,675 4.0062 2.479 2.464 2.479 2.449 2.479 6,759,665 2.4678 0.00%
2003-12-10 0 4.025 4.000 4.025 4.000 4.025 4,624,000 18,517,175 4.0046 2.479 2.464 2.479 2.464 2.479 7,506,410 2.4668 0.00%
2003-12-09 0 4.025 4.000 4.025 4.000 4.100 8,423,000 34,133,375 4.0524 2.479 2.464 2.479 2.464 2.526 13,673,550 2.4963 0.00%
2003-12-08 0 4.025 4.000 4.025 3.975 4.150 165,618,600 662,517,135 4.0003 2.479 2.464 2.479 2.449 2.556 268,858,381 2.4642 -17.44%
2003-12-05 1 - - - - - 0 0 - 3.003 - - - - 0 - 0.00%
2003-12-04 1 - - - - - 0 0 - 3.003 - - - - 0 - 0.00%
2003-12-03 0 4.875 4.850 4.875 4.875 4.925 3,595,240 17,532,821 4.8767 3.003 2.988 3.003 3.003 3.034 5,836,364 3.0041 -1.02%
2003-12-02 0 4.925 4.875 4.925 4.850 4.925 3,930,800 19,280,840 4.9051 3.034 3.003 3.034 2.988 3.034 6,381,098 3.0216 2.07%
2003-12-01 0 4.825 4.825 4.850 4.750 4.825 3,718,512 17,749,608 4.7733 2.972 2.972 2.988 2.926 2.972 6,036,478 2.9404 0.00%
2003-11-28 0 4.825 4.825 4.850 4.800 4.850 3,923,960 18,891,161 4.8143 2.972 2.972 2.988 2.957 2.988 6,369,994 2.9656 1.05%
2003-11-27 0 4.775 4.775 4.800 4.725 4.850 3,956,720 18,967,991 4.7939 2.941 2.941 2.957 2.911 2.988 6,423,176 2.9531 0.00%
2003-11-26 0 4.775 4.750 4.775 4.725 5.000 4,553,984 21,847,550 4.7975 2.941 2.926 2.941 2.911 3.080 7,392,749 2.9553 -0.52%
2003-11-25 0 4.800 4.750 4.800 4.700 4.825 4,012,000 19,103,400 4.7616 2.957 2.926 2.957 2.895 2.972 6,512,915 2.9332 0.52%
2003-11-24 0 4.775 4.750 4.775 4.725 4.900 3,638,240 17,380,078 4.7771 2.941 2.926 2.941 2.911 3.018 5,906,168 2.9427 1.60%
2003-11-21 0 4.700 4.700 4.725 4.600 4.700 3,262,400 15,216,660 4.6643 2.895 2.895 2.911 2.834 2.895 5,296,045 2.8732 1.08%
2003-11-20 0 4.650 4.650 4.675 4.425 4.650 5,387,960 24,617,175 4.5689 2.864 2.864 2.880 2.726 2.864 8,746,591 2.8145 6.29%
2003-11-19 0 4.375 4.350 4.400 4.125 4.400 5,142,840 22,185,870 4.3139 2.695 2.680 2.710 2.541 2.710 8,348,674 2.6574 7.36%
2003-11-18 0 4.075 4.075 4.100 4.075 4.075 40,000 163,000 4.0750 2.510 2.510 2.526 2.510 2.510 64,934 2.5102 0.00%
2003-11-17 0 4.075 4.050 4.075 4.050 4.100 3,526,200 14,407,145 4.0857 2.510 2.495 2.510 2.495 2.526 5,724,287 2.5168 -1.21%
2003-11-14 0 4.125 4.125 4.150 4.050 4.125 3,737,600 15,361,200 4.1099 2.541 2.541 2.556 2.495 2.541 6,067,465 2.5317 2.48%
2003-11-13 0 4.025 4.000 4.025 3.925 4.025 3,346,000 13,296,600 3.9739 2.479 2.464 2.479 2.418 2.479 5,431,758 2.4479 1.90%
2003-11-12 0 3.950 3.950 3.975 3.900 3.950 3,101,000 12,119,275 3.9082 2.433 2.433 2.449 2.402 2.433 5,034,035 2.4075 1.28%
2003-11-11 0 3.900 3.875 3.900 3.850 3.900 3,012,000 11,682,000 3.8785 2.402 2.387 2.402 2.372 2.402 4,889,556 2.3892 1.30%
2003-11-10 0 3.850 3.825 3.850 3.725 3.875 3,051,000 11,575,850 3.7941 2.372 2.356 2.372 2.295 2.387 4,952,867 2.3372 4.05%
2003-11-07 0 3.700 3.675 3.700 3.600 3.700 2,738,000 9,991,250 3.6491 2.279 2.264 2.279 2.218 2.279 4,444,756 2.2479 2.78%
2003-11-06 0 3.600 3.625 3.650 3.600 3.700 2,341,960 8,535,640 3.6447 2.218 2.233 2.248 2.218 2.279 3,801,841 2.2451 -1.37%
2003-11-05 0 3.650 3.650 3.675 3.600 3.675 2,032,000 7,401,150 3.6423 2.248 2.248 2.264 2.218 2.264 3,298,665 2.2437 0.00%
2003-11-04 0 3.650 3.650 3.675 3.575 3.675 2,123,600 7,730,930 3.6405 2.248 2.248 2.264 2.202 2.264 3,447,364 2.2426 2.10%
2003-11-03 0 3.575 3.550 3.575 3.500 3.600 1,997,000 7,066,875 3.5387 2.202 2.187 2.202 2.156 2.218 3,241,847 2.1799 1.42%
2003-10-31 0 3.525 3.500 3.525 3.475 3.525 1,575,000 5,493,500 3.4879 2.171 2.156 2.171 2.141 2.171 2,556,790 2.1486 0.00%
2003-10-30 0 3.525 3.525 3.550 3.475 3.550 1,377,000 4,807,700 3.4914 2.171 2.171 2.187 2.141 2.187 2,235,365 2.1507 0.71%
2003-10-29 0 3.500 3.500 3.525 3.475 3.550 1,710,000 5,993,350 3.5049 2.156 2.156 2.171 2.141 2.187 2,775,943 2.1590 0.72%
2003-10-28 0 3.475 3.450 3.500 3.325 3.475 2,449,120 8,347,062 3.4082 2.141 2.125 2.156 2.048 2.141 3,975,800 2.0995 4.51%
2003-10-27 0 3.325 3.300 3.325 3.275 3.325 1,455,000 4,800,400 3.2992 2.048 2.033 2.048 2.017 2.048 2,361,987 2.0324 1.53%
2003-10-24 0 3.275 3.225 3.300 3.225 3.325 2,266,000 7,406,975 3.2687 2.017 1.987 2.033 1.987 2.048 3,678,531 2.0136 -0.76%
2003-10-23 0 3.300 3.275 3.325 3.300 3.525 4,054,000 13,695,325 3.3782 2.033 2.017 2.048 2.033 2.171 6,581,096 2.0810 -5.71%
2003-10-22 0 3.500 3.500 3.525 3.500 3.550 1,122,000 3,949,950 3.5205 2.156 2.156 2.171 2.156 2.187 1,821,408 2.1686 -0.71%
2003-10-21 0 3.525 3.525 3.550 3.500 3.550 1,001,472 3,527,255 3.5221 2.171 2.171 2.187 2.156 2.187 1,625,748 2.1696 0.71%
2003-10-20 0 3.500 3.525 3.550 3.500 3.525 1,026,000 3,603,025 3.5117 2.156 2.171 2.187 2.156 2.171 1,665,566 2.1632 0.00%
2003-10-17 0 3.500 3.500 3.525 3.475 3.525 950,000 3,312,250 3.4866 2.156 2.156 2.171 2.141 2.171 1,542,191 2.1478 0.72%
2003-10-16 0 3.475 3.500 3.525 3.475 3.525 910,000 3,176,100 3.4902 2.141 2.156 2.171 2.141 2.171 1,477,256 2.1500 -1.42%
2003-10-15 0 3.525 3.500 3.550 3.475 3.525 763,000 2,669,350 3.4985 2.171 2.156 2.187 2.141 2.171 1,238,623 2.1551 0.71%
2003-10-14 0 3.500 3.500 3.525 3.475 3.650 3,006,160 10,560,469 3.5129 2.156 2.156 2.171 2.141 2.248 4,880,076 2.1640 -3.45%
2003-10-13 0 3.625 3.600 3.650 3.600 3.700 1,677,000 6,089,875 3.6314 2.233 2.218 2.248 2.218 2.279 2,722,372 2.2370 -2.03%
2003-10-10 0 3.700 3.650 3.700 3.650 3.800 2,707,600 10,075,110 3.7210 2.279 2.248 2.279 2.248 2.341 4,395,406 2.2922 -2.63%
2003-10-09 0 3.800 3.775 3.800 3.750 3.800 2,121,072 7,995,113 3.7694 2.341 2.325 2.341 2.310 2.341 3,443,261 2.3220 1.33%
2003-10-08 0 3.750 3.725 3.750 3.700 3.750 1,987,400 7,387,330 3.7171 2.310 2.295 2.310 2.279 2.310 3,226,263 2.2897 0.67%
2003-10-07 0 3.725 3.675 3.725 3.700 3.750 1,613,480 5,980,541 3.7066 2.295 2.264 2.295 2.279 2.310 2,619,257 2.2833 0.00%
2003-10-06 0 3.725 3.675 3.725 3.700 3.725 1,659,000 6,150,450 3.7073 2.295 2.264 2.295 2.279 2.295 2,693,152 2.2837 0.68%
2003-10-03 0 3.700 3.650 3.700 3.675 3.700 1,523,000 5,602,525 3.6786 2.279 2.248 2.279 2.264 2.279 2,472,375 2.2660 1.37%
2003-10-02 0 3.650 3.650 3.700 3.650 3.700 1,560,000 5,735,200 3.6764 2.248 2.248 2.279 2.248 2.279 2,532,439 2.2647 -0.68%
2003-09-30 0 3.675 3.675 3.700 3.575 3.675 1,780,000 6,414,550 3.6037 2.264 2.264 2.279 2.202 2.264 2,889,578 2.2199 2.08%
2003-09-29 0 3.600 3.525 3.600 3.550 3.600 1,623,000 5,785,900 3.5649 2.218 2.171 2.218 2.187 2.218 2,634,711 2.1960 1.41%
2003-09-26 0 3.550 3.525 3.575 3.550 3.600 1,381,000 4,933,250 3.5722 2.187 2.171 2.202 2.187 2.218 2,241,858 2.2005 -1.39%
2003-09-25 0 3.600 3.575 3.600 3.475 3.600 1,919,000 6,727,250 3.5056 2.218 2.202 2.218 2.141 2.218 3,115,225 2.1595 2.13%
2003-09-24 0 3.525 3.500 3.550 3.500 3.550 1,453,000 5,125,247 3.5274 2.171 2.156 2.187 2.156 2.187 2,358,740 2.1729 0.71%
2003-09-23 0 3.500 3.475 3.550 3.500 3.575 1,054,000 3,740,850 3.5492 2.156 2.141 2.187 2.156 2.202 1,711,020 2.1863 -0.71%
2003-09-22 0 3.525 3.500 3.550 3.500 3.625 1,281,000 4,533,413 3.5390 2.171 2.156 2.187 2.156 2.233 2,079,522 2.1800 -0.70%
2003-09-19 0 3.550 3.525 3.550 3.450 3.650 1,530,000 5,395,125 3.5262 2.187 2.171 2.187 2.125 2.248 2,483,739 2.1722 0.71%
2003-09-18 0 3.525 3.525 3.550 3.525 3.600 722,000 2,564,925 3.5525 2.171 2.171 2.187 2.171 2.218 1,172,065 2.1884 -1.40%
2003-09-17 0 3.575 3.575 3.600 3.500 3.600 1,217,200 4,322,335 3.5510 2.202 2.202 2.218 2.156 2.218 1,975,952 2.1875 0.70%
2003-09-16 0 3.550 3.500 3.550 3.525 3.600 843,000 2,988,150 3.5447 2.187 2.156 2.187 2.171 2.218 1,368,491 2.1835 -2.07%
2003-09-15 0 3.625 3.600 3.650 3.625 3.700 1,270,000 4,645,750 3.6581 2.233 2.218 2.248 2.233 2.279 2,061,665 2.2534 -2.03%
2003-09-11 0 3.700 3.700 3.725 3.675 3.725 1,277,000 4,734,075 3.7072 2.279 2.279 2.295 2.264 2.295 2,073,029 2.2837 0.68%
2003-09-10 0 3.675 3.675 3.700 3.650 3.675 816,000 2,991,025 3.6655 2.264 2.264 2.279 2.248 2.264 1,324,661 2.2580 0.68%
2003-09-09 0 3.650 3.650 3.675 3.650 3.700 859,104 3,163,844 3.6827 2.248 2.248 2.264 2.248 2.279 1,394,634 2.2686 0.00%
2003-09-08 0 3.650 3.650 3.675 3.625 3.725 867,000 3,180,425 3.6683 2.248 2.248 2.264 2.233 2.295 1,407,452 2.2597 -0.68%
2003-09-05 0 3.675 3.675 3.700 3.600 3.700 1,673,312 6,117,967 3.6562 2.264 2.264 2.279 2.218 2.279 2,716,385 2.2522 0.00%
2003-09-04 0 3.675 3.675 3.700 3.675 3.775 1,072,000 3,990,125 3.7221 2.264 2.264 2.279 2.264 2.325 1,740,240 2.2929 -1.34%
2003-09-03 0 3.725 3.700 3.725 3.700 3.775 1,748,000 6,491,100 3.7134 2.295 2.279 2.295 2.279 2.325 2,837,631 2.2875 -0.67%
2003-09-02 0 3.750 3.725 3.750 3.750 3.775 640,000 2,407,250 3.7613 2.310 2.295 2.310 2.310 2.325 1,038,950 2.3170 0.67%
2003-09-01 0 3.725 3.725 3.750 3.700 3.775 1,103,000 4,125,350 3.7401 2.295 2.295 2.310 2.279 2.325 1,790,565 2.3039 -0.67%
2003-08-29 0 3.750 3.725 3.750 3.750 3.825 1,340,800 5,070,420 3.7816 2.310 2.295 2.310 2.310 2.356 2,176,599 2.3295 -0.66%
2003-08-28 0 3.775 3.750 3.775 3.775 3.800 1,180,000 4,455,250 3.7756 2.325 2.310 2.325 2.325 2.341 1,915,563 2.3258 0.00%
2003-08-27 0 3.775 3.750 3.775 3.725 3.775 1,066,440 4,000,895 3.7516 2.325 2.310 2.325 2.295 2.325 1,731,215 2.3110 0.67%
2003-08-26 0 3.750 3.725 3.775 3.750 3.825 1,000,000 3,774,750 3.7748 2.310 2.295 2.325 2.310 2.356 1,623,359 2.3253 -1.96%
2003-08-25 0 3.825 3.800 3.850 3.825 3.875 1,510,000 5,791,750 3.8356 2.356 2.341 2.372 2.356 2.387 2,451,272 2.3628 -0.65%
2003-08-22 0 3.850 3.825 3.850 3.825 3.875 1,480,000 5,696,600 3.8491 2.372 2.356 2.372 2.356 2.387 2,402,571 2.3710 0.00%
2003-08-21 0 3.850 3.800 3.850 3.800 3.850 1,533,000 5,864,400 3.8254 2.372 2.341 2.372 2.341 2.372 2,488,609 2.3565 1.32%
2003-08-20 0 3.800 3.775 3.825 3.775 3.825 1,293,000 4,904,075 3.7928 2.341 2.325 2.356 2.325 2.356 2,099,003 2.3364 0.00%
2003-08-19 0 3.800 3.775 3.800 3.800 3.850 1,863,840 7,127,631 3.8242 2.341 2.325 2.341 2.341 2.372 3,025,681 2.3557 0.66%
2003-08-18 0 3.775 3.750 3.800 3.750 3.800 1,451,000 5,478,525 3.7757 2.325 2.310 2.341 2.310 2.341 2,355,493 2.3259 0.67%
2003-08-15 0 3.750 3.750 3.775 3.750 3.825 1,570,000 5,916,250 3.7683 2.310 2.310 2.325 2.310 2.356 2,548,673 2.3213 -1.32%
2003-08-14 0 3.800 3.775 3.800 3.775 3.825 1,903,400 7,210,080 3.7880 2.341 2.325 2.341 2.325 2.356 3,089,901 2.3334 0.00%
2003-08-13 0 3.800 3.800 3.825 3.800 3.875 1,550,000 5,913,550 3.8152 2.341 2.341 2.356 2.341 2.387 2,516,206 2.3502 -0.65%
2003-08-12 0 3.825 3.800 3.825 3.775 3.900 1,643,000 6,316,850 3.8447 2.356 2.341 2.356 2.325 2.402 2,667,178 2.3684 -0.65%
2003-08-11 0 3.850 3.825 3.900 3.825 3.875 2,108,000 8,120,975 3.8525 2.372 2.356 2.402 2.356 2.387 3,422,040 2.3731 0.00%
2003-08-08 0 3.850 3.775 3.850 3.800 3.875 1,924,000 7,328,450 3.8090 2.372 2.325 2.372 2.341 2.387 3,123,342 2.3463 1.99%
2003-08-07 0 3.775 3.750 3.800 3.750 3.800 1,070,000 4,041,725 3.7773 2.325 2.310 2.341 2.310 2.341 1,736,994 2.3269 0.00%
2003-08-06 0 3.775 3.775 3.800 3.750 3.800 1,163,000 4,391,800 3.7763 2.325 2.325 2.341 2.310 2.341 1,887,966 2.3262 -1.31%
2003-08-05 0 3.825 3.825 3.850 3.800 3.950 1,632,000 6,315,350 3.8697 2.356 2.356 2.372 2.341 2.433 2,649,321 2.3838 -1.92%
2003-08-04 0 3.900 3.875 3.900 3.850 3.925 957,000 3,722,325 3.8896 2.402 2.387 2.402 2.372 2.418 1,553,554 2.3960 0.65%
2003-08-01 0 3.875 3.825 3.875 3.825 3.875 1,387,000 5,342,050 3.8515 2.387 2.356 2.387 2.356 2.387 2,251,598 2.3726 1.31%
2003-07-31 0 3.825 3.825 3.850 3.825 3.900 2,048,000 7,875,600 3.8455 2.356 2.356 2.372 2.356 2.402 3,324,638 2.3689 -1.29%
2003-07-30 0 3.875 3.875 3.900 3.825 3.925 2,541,920 9,861,086 3.8794 2.387 2.387 2.402 2.356 2.418 4,126,448 2.3897 -1.27%
2003-07-29 0 3.925 3.900 3.925 3.850 3.950 4,042,000 15,648,475 3.8715 2.418 2.402 2.418 2.372 2.433 6,561,616 2.3849 1.29%
2003-07-28 0 3.875 3.825 3.875 3.725 3.875 4,360,000 16,566,000 3.7995 2.387 2.356 2.387 2.295 2.387 7,077,844 2.3405 3.33%
2003-07-25 0 3.750 3.725 3.750 3.675 3.750 3,637,000 13,529,475 3.7200 2.310 2.295 2.310 2.264 2.310 5,904,155 2.2915 0.00%
2003-07-24 0 3.750 3.725 3.750 3.600 3.750 1,755,000 6,456,000 3.6786 2.310 2.295 2.310 2.218 2.310 2,848,994 2.2661 4.90%
2003-07-23 0 3.575 3.575 3.625 3.575 3.625 746,000 2,691,550 3.6080 2.202 2.202 2.233 2.202 2.233 1,211,026 2.2225 0.00%
2003-07-22 0 3.575 3.575 3.600 3.550 3.650 1,101,200 3,955,225 3.5917 2.202 2.202 2.218 2.187 2.248 1,787,643 2.2125 -1.38%
2003-07-21 0 3.625 3.600 3.625 3.600 3.650 997,320 3,615,370 3.6251 2.233 2.218 2.233 2.218 2.248 1,619,008 2.2331 0.69%
2003-07-18 0 3.600 3.575 3.600 3.525 3.600 956,000 3,395,950 3.5522 2.218 2.202 2.218 2.171 2.218 1,551,931 2.1882 2.13%
2003-07-17 0 3.525 3.525 3.550 3.500 3.600 891,000 3,163,300 3.5503 2.171 2.171 2.187 2.156 2.218 1,446,413 2.1870 -1.40%
2003-07-16 0 3.575 3.575 3.600 3.475 3.575 1,356,000 4,801,100 3.5406 2.202 2.202 2.218 2.141 2.202 2,201,274 2.1811 2.14%
2003-07-15 0 3.500 3.475 3.525 3.500 3.575 1,201,000 4,236,500 3.5275 2.156 2.141 2.171 2.156 2.202 1,949,654 2.1729 -0.71%
2003-07-14 0 3.525 3.525 3.575 3.525 3.575 1,138,000 4,051,950 3.5606 2.171 2.171 2.202 2.171 2.202 1,847,382 2.1933 0.00%
2003-07-11 0 3.525 3.525 3.550 3.475 3.550 984,096 3,456,926 3.5128 2.171 2.171 2.187 2.141 2.187 1,597,541 2.1639 0.00%
2003-07-10 0 3.525 3.475 3.525 3.450 3.575 1,492,000 5,256,500 3.5231 2.171 2.141 2.171 2.125 2.202 2,422,051 2.1703 -1.40%
2003-07-09 0 3.575 3.575 3.600 3.450 3.600 1,701,000 5,985,050 3.5185 2.202 2.202 2.218 2.125 2.218 2,761,333 2.1674 0.70%
2003-07-08 0 3.550 3.550 3.575 3.525 3.600 1,602,000 5,684,950 3.5487 2.187 2.187 2.202 2.171 2.218 2,600,621 2.1860 1.43%
2003-07-07 0 3.500 3.475 3.500 3.450 3.525 1,040,000 3,639,750 3.4998 2.156 2.141 2.156 2.125 2.171 1,688,293 2.1559 1.45%
2003-07-04 0 3.450 3.450 3.475 3.450 3.500 976,000 3,385,850 3.4691 2.125 2.125 2.141 2.125 2.156 1,584,398 2.1370 0.00%
2003-07-03 0 3.450 3.425 3.500 3.425 3.525 976,000 3,395,300 3.4788 2.125 2.110 2.156 2.110 2.171 1,584,398 2.1430 0.00%
2003-07-02 0 3.450 3.425 3.450 3.425 3.500 850,000 2,946,150 3.4661 2.125 2.110 2.125 2.110 2.156 1,379,855 2.1351 0.00%
2003-06-30 0 3.450 3.425 3.450 3.375 3.500 929,000 3,196,450 3.4407 2.125 2.110 2.125 2.079 2.156 1,508,100 2.1195 0.73%
2003-06-27 0 3.425 3.350 3.425 3.350 3.450 1,406,000 4,762,150 3.3870 2.110 2.064 2.110 2.064 2.125 2,282,442 2.0864 0.00%
2003-06-26 0 3.425 3.400 3.425 3.350 3.425 1,006,000 3,410,650 3.3903 2.110 2.094 2.110 2.064 2.110 1,633,099 2.0885 -0.72%
2003-06-25 0 3.450 3.450 3.475 3.450 3.550 1,277,000 4,465,575 3.4969 2.125 2.125 2.141 2.125 2.187 2,073,029 2.1541 0.73%
2003-06-24 0 3.425 3.425 3.450 3.425 3.500 840,800 2,903,930 3.4538 2.110 2.110 2.125 2.110 2.156 1,364,920 2.1275 -1.44%
2003-06-23 0 3.475 3.475 3.500 3.475 3.600 1,709,120 6,063,514 3.5477 2.141 2.141 2.156 2.141 2.218 2,774,515 2.1854 -1.42%
2003-06-20 0 3.525 3.500 3.525 3.350 3.525 5,220,120 17,934,933 3.4357 2.171 2.156 2.171 2.064 2.171 8,474,127 2.1164 5.22%
2003-06-19 0 3.350 3.325 3.350 3.200 3.400 5,003,000 16,316,125 3.2613 2.064 2.048 2.064 1.971 2.094 8,121,663 2.0090 4.69%
2003-06-18 0 3.200 3.175 3.200 3.200 3.250 2,303,000 7,383,675 3.2061 1.971 1.956 1.971 1.971 2.002 3,738,595 1.9750 0.79%
2003-06-17 0 3.175 3.150 3.175 3.175 3.275 2,267,000 7,252,250 3.1991 1.956 1.940 1.956 1.956 2.017 3,680,154 1.9706 -1.55%
2003-06-16 0 3.225 3.225 3.250 3.175 3.225 1,389,000 4,450,825 3.2043 1.987 1.987 2.002 1.956 1.987 2,254,845 1.9739 -0.77%
2003-06-13 0 3.250 3.225 3.250 3.175 3.250 724,000 2,321,050 3.2059 2.002 1.987 2.002 1.956 2.002 1,175,312 1.9748 0.78%
2003-06-12 0 3.225 3.200 3.250 3.200 3.300 820,000 2,662,000 3.2463 1.987 1.971 2.002 1.971 2.033 1,331,154 1.9998 0.00%
2003-06-11 0 3.225 3.175 3.250 3.175 3.250 1,026,000 3,301,500 3.2178 1.987 1.956 2.002 1.956 2.002 1,665,566 1.9822 0.78%
2003-06-10 0 3.200 3.175 3.250 3.175 3.250 990,000 3,167,250 3.1992 1.971 1.956 2.002 1.956 2.002 1,607,125 1.9708 -1.54%
2003-06-09 0 3.250 3.225 3.250 3.175 3.250 890,000 2,857,250 3.2104 2.002 1.987 2.002 1.956 2.002 1,444,789 1.9776 0.00%
2003-06-06 0 3.250 3.250 3.275 3.200 3.275 835,000 2,710,500 3.2461 2.002 2.002 2.017 1.971 2.017 1,355,504 1.9996 -0.76%
2003-06-05 0 3.275 3.250 3.275 3.250 3.275 897,000 2,921,250 3.2567 2.017 2.002 2.017 2.002 2.017 1,456,153 2.0061 0.77%
2003-06-03 0 3.250 3.225 3.275 3.225 3.275 900,000 2,917,000 3.2411 2.002 1.987 2.017 1.987 2.017 1,461,023 1.9965 0.00%
2003-06-02 0 3.250 3.225 3.250 3.250 3.275 840,400 2,735,260 3.2547 2.002 1.987 2.002 2.002 2.017 1,364,271 2.0049 0.00%
2003-05-30 0 3.250 3.225 3.250 3.200 3.275 689,000 2,231,300 3.2385 2.002 1.987 2.002 1.971 2.017 1,118,494 1.9949 0.00%
2003-05-29 0 3.250 3.225 3.275 3.225 3.275 1,033,360 3,347,050 3.2390 2.002 1.987 2.017 1.987 2.017 1,677,514 1.9952 -0.76%
2003-05-28 0 3.275 3.250 3.275 3.225 3.300 863,000 2,822,675 3.2708 2.017 2.002 2.017 1.987 2.033 1,400,958 2.0148 0.00%
2003-05-27 0 3.275 3.250 3.300 3.250 3.325 805,000 2,645,425 3.2862 2.017 2.002 2.033 2.002 2.048 1,306,804 2.0243 0.00%
2003-05-26 0 3.275 3.250 3.300 3.275 3.325 980,000 3,222,250 3.2880 2.017 2.002 2.033 2.017 2.048 1,590,891 2.0254 0.00%
2003-05-23 0 3.275 3.250 3.275 3.275 3.300 696,000 2,281,900 3.2786 2.017 2.002 2.017 2.017 2.033 1,129,858 2.0196 0.00%
2003-05-22 0 3.275 3.250 3.275 3.250 3.300 1,120,000 3,667,000 3.2741 2.017 2.002 2.017 2.002 2.033 1,818,162 2.0169 -0.76%
2003-05-21 0 3.300 3.275 3.300 3.225 3.300 1,313,000 4,287,800 3.2657 2.033 2.017 2.033 1.987 2.033 2,131,470 2.0117 2.33%
2003-05-20 0 3.225 3.225 3.250 3.200 3.275 843,000 2,731,600 3.2403 1.987 1.987 2.002 1.971 2.017 1,368,491 1.9961 -1.53%
2003-05-19 0 3.275 3.275 3.300 3.250 3.300 839,000 2,747,475 3.2747 2.017 2.017 2.033 2.002 2.033 1,361,998 2.0172 -0.76%
2003-05-16 0 3.300 3.275 3.325 3.275 3.325 1,077,000 3,537,675 3.2847 2.033 2.017 2.048 2.017 2.048 1,748,357 2.0234 -0.75%
2003-05-15 0 3.325 3.300 3.325 3.275 3.325 997,000 3,286,325 3.2962 2.048 2.033 2.048 2.017 2.048 1,618,489 2.0305 0.00%
2003-05-14 0 3.325 3.300 3.325 3.275 3.350 886,600 2,931,690 3.3067 2.048 2.033 2.048 2.017 2.064 1,439,270 2.0369 0.76%
2003-05-13 0 3.300 3.250 3.300 3.250 3.300 1,421,568 4,635,959 3.2612 2.033 2.002 2.033 2.002 2.033 2,307,715 2.0089 0.76%
2003-05-12 0 3.275 3.250 3.275 3.225 3.300 833,200 2,717,605 3.2616 2.017 2.002 2.017 1.987 2.033 1,352,582 2.0092 0.77%
2003-05-09 0 3.250 3.250 3.275 3.225 3.275 861,000 2,796,250 3.2477 2.002 2.002 2.017 1.987 2.017 1,397,712 2.0006 0.00%
2003-05-07 0 3.250 3.225 3.250 3.175 3.250 905,000 2,903,775 3.2086 2.002 1.987 2.002 1.956 2.002 1,469,140 1.9765 1.56%
2003-05-06 0 3.200 3.175 3.200 3.175 3.225 970,000 3,097,750 3.1936 1.971 1.956 1.971 1.956 1.987 1,574,658 1.9673 0.00%
2003-05-05 0 3.200 3.175 3.200 3.175 3.225 815,000 2,604,000 3.1951 1.971 1.956 1.971 1.956 1.987 1,323,037 1.9682 0.00%
2003-05-02 0 3.200 3.200 3.225 3.200 3.250 852,000 2,742,150 3.2185 1.971 1.971 1.987 1.971 2.002 1,383,102 1.9826 0.79%
2003-04-30 0 3.175 3.175 3.200 3.175 3.250 830,600 2,665,610 3.2093 1.956 1.956 1.971 1.956 2.002 1,348,362 1.9769 -1.55%
2003-04-29 0 3.225 3.225 3.250 3.200 3.275 937,000 3,038,625 3.2429 1.987 1.987 2.002 1.971 2.017 1,521,087 1.9977 0.78%
2003-04-28 0 3.200 3.175 3.200 3.150 3.200 603,360 1,916,382 3.1762 1.971 1.956 1.971 1.940 1.971 979,470 1.9566 0.79%
2003-04-25 0 3.175 3.150 3.175 3.150 3.200 630,000 2,000,250 3.1750 1.956 1.940 1.956 1.940 1.971 1,022,716 1.9558 -0.78%
2003-04-24 0 3.200 3.200 3.250 3.175 3.325 1,706,000 5,528,325 3.2405 1.971 1.971 2.002 1.956 2.048 2,769,450 1.9962 -3.76%
2003-04-23 0 3.325 3.300 3.325 3.300 3.350 693,000 2,299,900 3.3188 2.048 2.033 2.048 2.033 2.064 1,124,988 2.0444 0.00%
2003-04-22 0 3.325 3.300 3.325 3.300 3.350 925,000 3,073,750 3.3230 2.048 2.033 2.048 2.033 2.064 1,501,607 2.0470 0.00%
2003-04-17 0 3.325 3.300 3.325 3.250 3.325 1,164,000 3,818,775 3.2807 2.048 2.033 2.048 2.002 2.048 1,889,589 2.0210 0.76%
2003-04-16 0 3.300 3.300 3.325 3.300 3.350 843,000 2,804,200 3.3265 2.033 2.033 2.048 2.033 2.064 1,368,491 2.0491 -1.49%
2003-04-15 0 3.350 3.325 3.350 3.325 3.400 805,000 2,701,275 3.3556 2.064 2.048 2.064 2.048 2.094 1,306,804 2.0671 0.00%
2003-04-14 0 3.350 3.350 3.375 3.275 3.400 2,016,000 6,747,875 3.3472 2.064 2.064 2.079 2.017 2.094 3,272,691 2.0619 2.29%
2003-04-11 0 3.275 3.250 3.275 3.250 3.275 722,000 2,356,650 3.2641 2.017 2.002 2.017 2.002 2.017 1,172,065 2.0107 -0.76%
2003-04-10 0 3.300 3.250 3.300 3.225 3.300 745,640 2,417,125 3.2417 2.033 2.002 2.033 1.987 2.033 1,210,441 1.9969 2.33%
2003-04-09 0 3.225 3.225 3.250 3.225 3.275 1,000,480 3,238,663 3.2371 1.987 1.987 2.002 1.987 2.017 1,624,138 1.9941 -1.53%
2003-04-08 0 3.275 3.250 3.275 3.175 3.275 1,043,200 3,372,680 3.2330 2.017 2.002 2.017 1.956 2.017 1,693,488 1.9916 1.55%
2003-04-07 0 3.225 3.200 3.225 3.200 3.225 532,000 1,706,650 3.2080 1.987 1.971 1.987 1.971 1.987 863,627 1.9761 0.00%
2003-04-04 0 3.225 3.200 3.225 3.200 3.225 530,000 1,698,500 3.2047 1.987 1.971 1.987 1.971 1.987 860,380 1.9741 0.00%
2003-04-03 0 3.225 3.200 3.225 3.200 3.225 380,000 1,219,750 3.2099 1.987 1.971 1.987 1.971 1.987 616,876 1.9773 0.00%
2003-04-02 0 3.225 3.200 3.225 3.200 3.225 270,000 868,250 3.2157 1.987 1.971 1.987 1.971 1.987 438,307 1.9809 0.78%
2003-04-01 0 3.200 3.175 3.225 3.200 3.275 765,000 2,466,875 3.2247 1.971 1.956 1.987 1.971 2.017 1,241,869 1.9864 -1.54%
2003-03-31 0 3.250 3.225 3.250 3.150 3.250 1,144,000 3,669,475 3.2076 2.002 1.987 2.002 1.940 2.002 1,857,122 1.9759 2.36%
2003-03-28 0 3.175 3.150 3.175 3.150 3.200 390,000 1,240,500 3.1808 1.956 1.940 1.956 1.940 1.971 633,110 1.9594 -1.55%
2003-03-27 0 3.225 3.200 3.225 3.200 3.225 855,000 2,742,650 3.2078 1.987 1.971 1.987 1.971 1.987 1,387,972 1.9760 0.00%
2003-03-26 0 3.225 3.175 3.225 3.175 3.225 1,102,000 3,525,850 3.1995 1.987 1.956 1.987 1.956 1.987 1,788,941 1.9709 2.38%
2003-03-25 0 3.150 3.150 3.175 3.150 3.200 486,000 1,544,800 3.1786 1.940 1.940 1.956 1.940 1.971 788,952 1.9580 -2.33%
2003-03-24 0 3.225 3.225 3.250 3.200 3.350 3,149,400 10,285,105 3.2657 1.987 1.987 2.002 1.971 2.064 5,112,606 2.0117 -1.53%
2003-03-21 0 3.275 3.250 3.275 3.175 3.275 1,740,000 5,587,800 3.2114 2.017 2.002 2.017 1.956 2.017 2,824,644 1.9782 3.15%
2003-03-20 0 3.175 3.150 3.200 3.150 3.200 1,054,000 3,349,450 3.1778 1.956 1.940 1.971 1.940 1.971 1,711,020 1.9576 0.00%
2003-03-19 0 3.175 3.175 3.200 3.100 3.175 1,191,000 3,729,225 3.1312 1.956 1.956 1.971 1.910 1.956 1,933,420 1.9288 2.42%
2003-03-18 0 3.100 3.100 3.125 3.050 3.125 1,494,000 4,616,550 3.0901 1.910 1.910 1.925 1.879 1.925 2,425,298 1.9035 2.48%
2003-03-17 0 3.025 3.025 3.050 3.000 3.025 893,000 2,695,825 3.0188 1.863 1.863 1.879 1.848 1.863 1,449,659 1.8596 0.00%
2003-03-14 0 3.025 3.000 3.050 3.025 3.050 682,000 2,078,600 3.0478 1.863 1.848 1.879 1.863 1.879 1,107,131 1.8775 0.00%
2003-03-13 0 3.025 3.000 3.025 3.000 3.050 805,000 2,431,250 3.0202 1.863 1.848 1.863 1.848 1.879 1,306,804 1.8605 0.00%
2003-03-12 0 3.025 3.025 3.050 2.975 3.150 1,219,000 3,735,025 3.0640 1.863 1.863 1.879 1.833 1.940 1,978,874 1.8874 -0.82%
2003-03-11 0 3.050 3.000 3.050 3.025 3.175 1,017,000 3,111,850 3.0598 1.879 1.848 1.879 1.863 1.956 1,650,956 1.8849 -3.17%
2003-03-10 0 3.150 3.125 3.150 3.125 3.200 1,194,000 3,800,375 3.1829 1.940 1.925 1.940 1.925 1.971 1,938,290 1.9607 0.00%
2003-03-07 0 3.150 3.125 3.150 3.125 3.225 3,593,000 11,345,075 3.1575 1.940 1.925 1.940 1.925 1.987 5,832,728 1.9451 -1.56%
2003-03-06 0 3.200 3.175 3.200 3.175 3.250 1,171,000 3,752,075 3.2042 1.971 1.956 1.971 1.956 2.002 1,900,953 1.9738 -1.54%
2003-03-05 0 3.250 3.200 3.250 3.200 3.250 926,000 2,980,575 3.2188 2.002 1.971 2.002 1.971 2.002 1,503,230 1.9828 -0.76%
2003-03-04 0 3.275 3.225 3.275 3.225 3.275 1,056,000 3,436,800 3.2545 2.017 1.987 2.017 1.987 2.017 1,714,267 2.0048 0.00%
2003-03-03 0 3.275 3.200 3.275 3.200 3.275 1,882,000 6,095,025 3.2386 2.017 1.971 2.017 1.971 2.017 3,055,161 1.9950 0.77%
2003-02-28 0 3.250 3.200 3.250 3.200 3.250 1,790,000 5,762,850 3.2195 2.002 1.971 2.002 1.971 2.002 2,905,812 1.9832 0.00%
2003-02-27 0 3.250 3.175 3.250 3.175 3.250 1,832,000 5,882,650 3.2111 2.002 1.956 2.002 1.956 2.002 2,973,993 1.9780 1.56%
2003-02-26 0 3.200 3.175 3.225 3.175 3.225 1,566,000 5,021,225 3.2064 1.971 1.956 1.987 1.956 1.987 2,542,180 1.9752 0.00%
2003-02-25 0 3.200 3.200 3.250 3.200 3.250 1,791,000 5,747,250 3.2090 1.971 1.971 2.002 1.971 2.002 2,907,435 1.9767 0.79%
2003-02-24 0 3.175 3.175 3.200 3.150 3.225 1,102,000 3,527,025 3.2006 1.956 1.956 1.971 1.940 1.987 1,788,941 1.9716 -1.55%
2003-02-21 0 3.225 3.175 3.225 3.150 3.225 1,253,000 3,998,300 3.1910 1.987 1.956 1.987 1.940 1.987 2,034,068 1.9657 1.57%
2003-02-20 0 3.175 3.150 3.200 3.175 3.250 783,000 2,519,200 3.2174 1.956 1.940 1.971 1.956 2.002 1,271,090 1.9819 -1.55%
2003-02-19 0 3.225 3.175 3.225 3.175 3.225 1,282,000 4,096,700 3.1956 1.987 1.956 1.987 1.956 1.987 2,081,146 1.9685 1.57%
2003-02-18 0 3.175 3.175 3.200 3.175 3.225 1,118,600 3,573,845 3.1949 1.956 1.956 1.971 1.956 1.987 1,815,889 1.9681 -0.78%
2003-02-17 0 3.200 3.150 3.200 3.175 3.200 2,014,000 6,398,825 3.1772 1.971 1.940 1.971 1.956 1.971 3,269,444 1.9572 0.79%
2003-02-14 0 3.175 3.125 3.175 3.150 3.200 1,587,000 5,029,700 3.1693 1.956 1.925 1.956 1.940 1.971 2,576,270 1.9523 0.00%
2003-02-13 0 3.175 3.125 3.175 3.125 3.225 1,608,776 5,112,275 3.1777 1.956 1.925 1.956 1.925 1.987 2,611,620 1.9575 0.00%
2003-02-12 0 3.175 3.150 3.200 3.150 3.225 1,575,000 5,010,450 3.1812 1.956 1.940 1.971 1.940 1.987 2,556,790 1.9597 0.00%
2003-02-11 0 3.175 3.150 3.175 3.150 3.225 1,542,000 4,908,625 3.1833 1.956 1.940 1.956 1.940 1.987 2,503,219 1.9609 0.00%
2003-02-10 0 3.175 3.150 3.175 3.125 3.225 1,507,000 4,779,875 3.1718 1.956 1.940 1.956 1.925 1.987 2,446,401 1.9538 0.00%
2003-02-07 0 3.175 3.125 3.175 3.125 3.200 1,253,000 3,966,400 3.1655 1.956 1.925 1.956 1.925 1.971 2,034,068 1.9500 0.79%
2003-02-06 0 3.150 3.125 3.150 3.125 3.200 1,515,000 4,801,500 3.1693 1.940 1.925 1.940 1.925 1.971 2,459,388 1.9523 -0.79%
2003-02-05 0 3.175 3.125 3.175 3.075 3.175 1,448,000 4,538,350 3.1342 1.956 1.925 1.956 1.894 1.956 2,350,623 1.9307 1.60%
2003-02-04 0 3.125 3.125 3.150 3.075 3.175 1,389,000 4,354,350 3.1349 1.925 1.925 1.940 1.894 1.956 2,254,845 1.9311 0.81%
2003-01-30 0 3.100 3.075 3.100 3.050 3.150 1,574,000 4,887,850 3.1054 1.910 1.894 1.910 1.879 1.940 2,555,166 1.9129 0.00%
2003-01-29 0 3.100 3.075 3.100 3.075 3.150 1,498,000 4,673,500 3.1198 1.910 1.894 1.910 1.894 1.940 2,431,791 1.9218 -0.80%
2003-01-28 0 3.125 3.125 3.150 3.075 3.200 1,683,000 5,253,950 3.1218 1.925 1.925 1.940 1.894 1.971 2,732,113 1.9230 1.63%
2003-01-27 0 3.075 3.050 3.075 3.075 3.225 1,609,000 5,016,125 3.1175 1.894 1.879 1.894 1.894 1.987 2,611,984 1.9204 -0.81%
2003-01-24 0 3.100 3.075 3.100 3.100 3.150 1,628,000 5,070,475 3.1145 1.910 1.894 1.910 1.910 1.940 2,642,828 1.9186 -2.36%
2003-01-23 0 3.175 3.150 3.175 3.125 3.200 1,585,000 5,023,150 3.1692 1.956 1.940 1.956 1.925 1.971 2,573,023 1.9522 0.79%
2003-01-22 0 3.150 3.075 3.150 3.100 3.225 1,718,000 5,400,375 3.1434 1.940 1.894 1.940 1.910 1.987 2,788,930 1.9364 0.80%
2003-01-21 0 3.125 3.125 3.150 3.075 3.150 1,387,000 4,290,950 3.0937 1.925 1.925 1.940 1.894 1.940 2,251,598 1.9057 2.46%
2003-01-20 0 3.050 3.025 3.050 3.050 3.125 1,282,000 3,947,775 3.0794 1.879 1.863 1.879 1.879 1.925 2,081,146 1.8969 -2.40%
2003-01-17 0 3.125 3.100 3.125 3.050 3.175 1,583,000 4,949,600 3.1267 1.925 1.910 1.925 1.879 1.956 2,569,777 1.9261 3.31%
2003-01-16 0 3.025 3.000 3.025 3.000 3.125 1,320,000 4,039,125 3.0599 1.863 1.848 1.863 1.848 1.925 2,142,833 1.8849 -1.63%
2003-01-15 0 3.075 3.050 3.075 3.050 3.250 1,093,000 3,376,400 3.0891 1.894 1.879 1.894 1.879 2.002 1,774,331 1.9029 -2.38%
2003-01-14 0 3.150 3.125 3.150 3.125 3.375 953,000 3,095,800 3.2485 1.940 1.925 1.940 1.925 2.079 1,547,061 2.0011 -5.97%
2003-01-13 0 3.350 3.275 3.375 3.075 3.375 1,506,000 4,868,750 3.2329 2.064 2.017 2.079 1.894 2.079 2,444,778 1.9915 7.20%
2003-01-10 0 3.125 3.100 3.125 2.875 3.175 1,081,000 3,269,675 3.0247 1.925 1.910 1.925 1.771 1.956 1,754,851 1.8632 9.65%
2003-01-09 0 2.850 2.825 2.850 2.800 2.850 559,000 1,577,100 2.8213 1.756 1.740 1.756 1.725 1.756 907,457 1.7379 0.00%
2003-01-08 0 2.850 2.825 2.850 2.750 2.850 639,360 1,805,347 2.8237 1.756 1.740 1.756 1.694 1.756 1,037,911 1.7394 1.79%
2003-01-07 0 2.800 2.800 2.825 2.775 2.850 629,000 1,767,500 2.8100 1.725 1.725 1.740 1.709 1.756 1,021,093 1.7310 0.90%
2003-01-06 0 2.775 2.750 2.775 2.725 2.800 534,776 1,469,101 2.7471 1.709 1.694 1.709 1.679 1.725 868,133 1.6923 0.91%
2003-01-03 0 2.750 2.700 2.750 2.700 2.750 419,000 1,138,125 2.7163 1.694 1.663 1.694 1.663 1.694 680,187 1.6733 0.92%
2003-01-02 0 2.725 2.700 2.725 2.700 2.775 515,000 1,411,200 2.7402 1.679 1.663 1.679 1.663 1.709 836,030 1.6880 -0.91%
2002-12-31 0 2.750 2.725 2.750 2.700 2.825 388,000 1,065,875 2.7471 1.694 1.679 1.694 1.663 1.740 629,863 1.6922 0.00%
2002-12-30 0 2.750 2.725 2.750 2.750 2.825 506,360 1,406,688 2.7780 1.694 1.679 1.694 1.694 1.740 822,004 1.7113 -2.65%
2002-12-27 0 2.825 2.825 2.850 2.800 2.850 565,000 1,598,600 2.8294 1.740 1.740 1.756 1.725 1.756 917,198 1.7429 1.80%
2002-12-24 0 2.775 2.750 2.775 2.750 2.900 350,280 986,224 2.8155 1.709 1.694 1.709 1.694 1.786 568,630 1.7344 -0.89%
2002-12-23 0 2.800 2.775 2.800 2.700 2.825 851,960 2,370,668 2.7826 1.725 1.709 1.725 1.663 1.740 1,383,037 1.7141 0.00%
2002-12-20 0 2.800 2.775 2.800 2.800 2.875 750,000 2,127,250 2.8363 1.725 1.709 1.725 1.725 1.771 1,217,519 1.7472 -0.88%
2002-12-19 0 2.825 2.800 2.825 2.775 2.875 708,000 1,993,350 2.8155 1.740 1.725 1.740 1.709 1.771 1,149,338 1.7343 0.89%
2002-12-18 0 2.800 2.775 2.825 2.775 2.925 708,000 2,036,150 2.8759 1.725 1.709 1.740 1.709 1.802 1,149,338 1.7716 -0.88%
2002-12-17 0 2.825 2.800 2.850 2.825 2.900 812,000 2,298,500 2.8307 1.740 1.725 1.756 1.740 1.786 1,318,167 1.7437 -2.59%
2002-12-16 0 2.900 2.800 2.900 2.800 2.900 855,000 2,434,875 2.8478 1.786 1.725 1.786 1.725 1.786 1,387,972 1.7543 1.75%
2002-12-13 0 2.850 2.850 2.875 2.850 2.975 831,000 2,412,325 2.9029 1.756 1.756 1.771 1.756 1.833 1,349,011 1.7882 2.70%
2002-12-12 0 2.775 2.775 2.800 2.750 2.825 889,000 2,475,400 2.7845 1.709 1.709 1.725 1.694 1.740 1,443,166 1.7153 0.00%
2002-12-11 0 2.775 2.750 2.800 2.775 2.850 870,000 2,452,050 2.8184 1.709 1.694 1.725 1.709 1.756 1,412,322 1.7362 0.00%
2002-12-10 0 2.775 2.750 2.775 2.750 2.875 819,000 2,270,000 2.7717 1.709 1.694 1.709 1.694 1.771 1,329,531 1.7074 -2.63%
2002-12-09 0 2.850 2.800 2.875 2.850 3.000 842,000 2,433,550 2.8902 1.756 1.725 1.771 1.756 1.848 1,366,868 1.7804 -4.20%
2002-12-06 0 2.975 2.925 3.000 2.925 3.000 1,191,000 3,539,725 2.9721 1.833 1.802 1.848 1.802 1.848 1,933,420 1.8308 0.85%
2002-12-05 0 2.950 2.950 2.975 2.900 3.000 710,880 2,086,686 2.9354 1.817 1.817 1.833 1.786 1.848 1,154,013 1.8082 2.61%
2002-12-04 0 2.875 2.850 2.875 2.750 2.900 1,011,000 2,862,775 2.8316 1.771 1.756 1.771 1.694 1.786 1,641,216 1.7443 6.48%
2002-12-03 0 2.700 2.700 2.750 2.700 2.800 827,800 2,272,195 2.7449 1.663 1.663 1.694 1.663 1.725 1,343,816 1.6909 -2.70%
2002-12-02 0 2.775 2.725 2.775 2.700 2.825 804,480 2,216,072 2.7547 1.709 1.679 1.709 1.663 1.740 1,305,960 1.6969 -0.89%
2002-11-29 0 2.800 2.750 2.800 2.725 2.850 714,000 1,995,375 2.7946 1.725 1.694 1.725 1.679 1.756 1,159,078 1.7215 0.00%
2002-11-28 0 2.800 2.750 2.800 2.800 2.875 775,000 2,175,375 2.8069 1.725 1.694 1.725 1.725 1.771 1,258,103 1.7291 -0.88%
2002-11-27 0 2.825 2.750 2.825 2.800 2.900 784,000 2,223,950 2.8367 1.740 1.694 1.740 1.725 1.786 1,272,713 1.7474 -1.74%
2002-11-26 0 2.875 2.825 2.875 2.825 2.900 1,186,000 3,374,300 2.8451 1.771 1.740 1.771 1.740 1.786 1,925,303 1.7526 0.00%
2002-11-25 0 2.875 2.850 2.875 2.800 2.900 1,006,000 2,856,275 2.8392 1.771 1.756 1.771 1.725 1.786 1,633,099 1.7490 0.88%
2002-11-22 0 2.850 2.825 2.850 2.850 2.925 272,000 777,550 2.8586 1.756 1.740 1.756 1.756 1.802 441,554 1.7609 -0.87%
2002-11-21 0 2.875 2.825 2.875 2.825 2.925 312,600 894,890 2.8627 1.771 1.740 1.771 1.740 1.802 507,462 1.7635 1.77%
2002-11-20 0 2.825 2.775 2.925 2.775 3.000 879,500 2,528,775 2.8752 1.740 1.709 1.802 1.709 1.848 1,427,744 1.7712 -4.24%
2002-11-19 0 2.950 2.950 2.975 2.900 3.100 765,000 2,263,450 2.9588 1.817 1.817 1.833 1.786 1.910 1,241,869 1.8226 -2.48%
2002-11-18 0 3.025 3.000 3.025 3.000 3.325 571,600 1,774,430 3.1043 1.863 1.848 1.863 1.848 2.048 927,912 1.9123 -5.47%
2002-11-15 0 3.200 3.175 3.200 3.175 3.400 544,000 1,774,850 3.2626 1.971 1.956 1.971 1.956 2.094 883,107 2.0098 3.23%
2002-11-14 0 3.100 3.050 3.100 3.100 3.300 1,117,000 3,585,950 3.2103 1.910 1.879 1.910 1.910 2.033 1,813,292 1.9776 -6.06%
2002-11-13 0 3.300 3.275 3.300 3.300 3.500 1,066,400 3,635,640 3.4093 2.033 2.017 2.033 2.033 2.156 1,731,150 2.1001 -2.22%
2002-11-12 0 3.375 3.375 3.400 3.350 3.450 647,000 2,201,400 3.4025 2.079 2.079 2.094 2.064 2.125 1,050,313 2.0959 0.00%
2002-11-11 0 3.375 3.350 3.400 3.350 3.500 552,800 1,883,240 3.4067 2.079 2.064 2.094 2.064 2.156 897,393 2.0986 -0.74%
2002-11-08 0 3.400 3.300 3.400 3.275 3.400 1,073,000 3,589,250 3.3451 2.094 2.033 2.094 2.017 2.094 1,741,864 2.0606 0.00%
2002-11-07 0 3.400 3.350 3.400 3.375 3.475 581,000 1,983,100 3.4133 2.094 2.064 2.094 2.079 2.141 943,171 2.1026 -0.73%
2002-11-06 0 3.425 3.375 3.450 3.375 3.450 373,000 1,274,500 3.4169 2.110 2.079 2.125 2.079 2.125 605,513 2.1048 0.74%
2002-11-05 0 3.400 3.375 3.475 3.400 3.475 404,000 1,394,225 3.4511 2.094 2.079 2.141 2.094 2.141 655,837 2.1259 -2.16%
2002-11-04 0 3.475 3.400 3.475 3.400 3.500 363,000 1,247,600 3.4369 2.141 2.094 2.141 2.094 2.156 589,279 2.1172 -1.42%
2002-11-01 0 3.525 3.400 3.525 3.525 3.575 60,000 212,500 3.5417 2.171 2.094 2.171 2.171 2.202 97,402 2.1817 2.92%
2002-10-31 0 3.425 3.375 3.425 3.375 3.525 810,000 2,774,775 3.4256 2.110 2.079 2.110 2.079 2.171 1,314,920 2.1102 -2.14%
2002-10-30 0 3.500 3.425 3.500 3.425 3.625 338,500 1,183,825 3.4973 2.156 2.110 2.156 2.110 2.233 549,507 2.1543 0.72%
2002-10-29 0 3.475 3.450 3.500 3.450 3.625 1,027,000 3,639,575 3.5439 2.141 2.125 2.156 2.125 2.233 1,667,189 2.1831 -1.42%
2002-10-28 0 3.525 3.475 3.550 3.300 3.600 1,023,000 3,557,775 3.4778 2.171 2.141 2.187 2.033 2.218 1,660,696 2.1423 2.17%
2002-10-25 0 3.450 3.425 3.500 3.425 3.600 392,000 1,377,900 3.5151 2.125 2.110 2.156 2.110 2.218 636,357 2.1653 -3.50%
2002-10-24 0 3.575 3.525 3.600 3.525 3.625 251,000 896,625 3.5722 2.202 2.171 2.218 2.171 2.233 407,463 2.2005 0.00%
2002-10-23 0 3.575 3.525 3.600 3.550 3.650 1,525,000 5,472,750 3.5887 2.202 2.171 2.218 2.187 2.248 2,475,622 2.2107 -0.69%
2002-10-22 0 3.600 3.475 3.600 3.575 3.650 314,240 1,133,715 3.6078 2.218 2.141 2.218 2.202 2.248 510,124 2.2224 5.11%
2002-10-21 0 3.425 3.425 3.475 3.400 3.625 2,146,000 7,532,900 3.5102 2.110 2.110 2.141 2.094 2.233 3,483,728 2.1623 -4.86%
2002-10-18 0 3.600 3.575 3.600 3.575 3.675 1,319,000 4,768,650 3.6154 2.218 2.202 2.218 2.202 2.264 2,141,210 2.2271 -0.69%
2002-10-17 0 3.625 3.600 3.650 3.600 3.675 968,000 3,514,625 3.6308 2.233 2.218 2.248 2.218 2.264 1,571,411 2.2366 -1.36%
2002-10-16 0 3.675 3.650 3.700 3.625 3.775 1,229,000 4,492,950 3.6558 2.264 2.248 2.279 2.233 2.325 1,995,108 2.2520 2.08%
2002-10-15 0 3.600 3.575 3.600 3.575 3.650 770,400 2,769,975 3.5955 2.218 2.202 2.218 2.202 2.248 1,250,635 2.2149 -0.69%
2002-10-11 0 3.625 3.600 3.650 3.600 3.750 414,000 1,498,875 3.6205 2.233 2.218 2.248 2.218 2.310 672,070 2.2302 -3.33%
2002-10-10 0 3.750 3.700 3.750 3.575 3.750 440,000 1,613,300 3.6666 2.310 2.279 2.310 2.202 2.310 714,278 2.2586 0.67%
2002-10-09 0 3.725 3.700 3.750 3.700 3.775 523,000 1,955,650 3.7393 2.295 2.279 2.310 2.279 2.325 849,017 2.3034 -1.32%
2002-10-08 0 3.775 3.700 3.775 3.775 3.775 13,000 49,075 3.7750 2.325 2.279 2.325 2.325 2.325 21,104 2.3254 -0.66%
2002-10-07 0 3.800 3.675 3.800 3.725 3.800 542,000 2,038,600 3.7613 2.341 2.264 2.341 2.295 2.341 879,860 2.3170 0.66%
2002-10-04 0 3.775 3.725 3.775 3.750 3.800 52,000 196,100 3.7712 2.325 2.295 2.325 2.310 2.341 84,415 2.3231 0.00%
2002-10-03 0 3.775 3.725 3.775 3.750 3.800 319,000 1,198,375 3.7567 2.325 2.295 2.325 2.310 2.341 517,851 2.3141 -1.31%
2002-10-02 0 3.825 3.800 3.850 3.800 3.875 225,400 862,475 3.8264 2.356 2.341 2.372 2.341 2.387 365,905 2.3571 0.00%
2002-09-30 0 3.825 3.775 3.825 3.750 3.850 550,600 2,080,995 3.7795 2.356 2.325 2.356 2.310 2.372 893,821 2.3282 -1.29%
2002-09-27 0 3.875 3.850 3.875 3.650 3.875 979,000 3,700,525 3.7799 2.387 2.372 2.387 2.248 2.387 1,589,268 2.3284 6.16%
2002-09-26 0 3.650 3.625 3.650 3.625 3.700 1,093,600 3,968,215 3.6286 2.248 2.233 2.248 2.233 2.279 1,775,305 2.2352 0.69%
2002-09-25 0 3.625 3.550 3.625 3.550 3.675 760,168 2,739,405 3.6037 2.233 2.187 2.233 2.187 2.264 1,234,025 2.2199 -0.68%
2002-09-24 0 3.650 3.625 3.650 3.625 3.700 348,000 1,270,750 3.6516 2.248 2.233 2.248 2.233 2.279 564,929 2.2494 -2.01%
2002-09-23 0 3.725 3.675 3.725 3.700 3.750 542,000 2,018,925 3.7250 2.295 2.264 2.295 2.279 2.310 879,860 2.2946 0.00%
2002-09-20 0 3.725 3.700 3.725 3.700 3.800 885,000 3,301,625 3.7306 2.295 2.279 2.295 2.279 2.341 1,436,672 2.2981 -2.61%
2002-09-19 0 3.825 3.775 3.825 3.775 3.850 1,015,000 3,873,175 3.8159 2.356 2.325 2.356 2.325 2.372 1,647,709 2.3506 0.00%
2002-09-18 0 3.825 3.800 3.825 3.700 3.850 1,473,000 5,599,575 3.8015 2.356 2.341 2.356 2.279 2.372 2,391,207 2.3417 -1.92%
2002-09-17 0 3.900 3.825 3.900 3.750 3.900 1,507,600 5,793,075 3.8426 2.402 2.356 2.402 2.310 2.402 2,447,375 2.3671 1.96%
2002-09-16 0 3.825 3.800 3.825 3.800 3.975 652,000 2,507,725 3.8462 2.356 2.341 2.356 2.341 2.449 1,058,430 2.3693 -1.92%
2002-09-13 0 3.900 3.875 3.900 3.825 4.075 1,775,000 6,943,075 3.9116 2.402 2.387 2.402 2.356 2.510 2,881,462 2.4096 -1.27%
2002-09-12 0 3.950 4.000 4.025 3.825 4.000 3,070,000 11,998,050 3.9082 2.433 2.464 2.479 2.356 2.464 4,983,711 2.4075 2.60%
2002-09-11 0 3.850 3.825 3.850 3.800 3.850 1,137,240 4,336,563 3.8132 2.372 2.356 2.372 2.341 2.372 1,846,148 2.3490 1.32%
2002-09-10 0 3.800 3.775 3.800 3.700 3.800 2,120,000 7,910,450 3.7313 2.341 2.325 2.341 2.279 2.341 3,441,520 2.2985 4.11%
2002-09-09 0 3.650 3.650 3.675 3.600 3.750 1,250,000 4,532,800 3.6262 2.248 2.248 2.264 2.218 2.310 2,029,198 2.2338 1.39%
2002-09-06 0 3.600 3.600 3.625 3.475 3.675 1,513,400 5,420,360 3.5816 2.218 2.218 2.233 2.141 2.264 2,456,791 2.2063 -1.37%
2002-09-05 0 3.650 3.600 3.675 3.550 3.700 2,072,200 7,495,885 3.6174 2.248 2.218 2.264 2.187 2.279 3,363,924 2.2283 3.55%
2002-09-04 0 3.525 3.500 3.550 3.325 3.550 2,347,400 8,059,100 3.4332 2.171 2.156 2.187 2.048 2.187 3,810,672 2.1149 6.02%
2002-09-03 0 3.325 3.350 3.375 2.950 3.700 6,381,200 21,494,755 3.3685 2.048 2.064 2.079 1.817 2.279 10,358,976 2.0750 -10.14%
2002-09-02 0 3.700 3.700 3.750 3.700 3.800 1,216,000 4,561,025 3.7508 2.279 2.279 2.310 2.279 2.341 1,974,004 2.3105 -1.33%
2002-08-30 0 3.750 3.750 3.775 3.700 3.775 1,082,960 4,045,456 3.7356 2.310 2.310 2.325 2.279 2.325 1,758,032 2.3011 1.35%
2002-08-29 0 3.700 3.650 3.700 3.625 3.700 1,751,000 6,418,000 3.6653 2.279 2.248 2.279 2.233 2.279 2,842,501 2.2579 2.07%
2002-08-28 0 3.625 3.575 3.625 3.550 3.650 1,798,880 6,469,255 3.5963 2.233 2.202 2.233 2.187 2.248 2,920,227 2.2153 2.11%
2002-08-27 0 3.550 3.550 3.575 3.550 3.675 1,360,000 4,895,325 3.5995 2.187 2.187 2.202 2.187 2.264 2,207,768 2.2173 -2.07%
2002-08-26 0 3.625 3.600 3.625 3.525 3.650 1,389,200 4,984,285 3.5879 2.233 2.218 2.233 2.171 2.248 2,255,170 2.2102 2.11%
2002-08-23 0 3.550 3.550 3.575 3.525 3.600 2,334,000 8,315,725 3.5629 2.187 2.187 2.202 2.171 2.218 3,788,919 2.1947 1.43%
2002-08-22 0 3.500 3.500 3.525 3.350 3.525 4,181,240 14,355,229 3.4332 2.156 2.156 2.171 2.064 2.171 6,787,652 2.1149 5.26%
2002-08-21 0 3.325 3.300 3.325 3.275 3.350 1,101,000 3,647,950 3.3133 2.048 2.033 2.048 2.017 2.064 1,787,318 2.0410 0.76%
2002-08-20 0 3.300 3.275 3.300 3.250 3.400 1,943,000 6,402,950 3.2954 2.033 2.017 2.033 2.002 2.094 3,154,186 2.0300 1.54%
2002-08-19 0 3.250 3.225 3.250 3.100 3.250 2,806,000 9,000,975 3.2078 2.002 1.987 2.002 1.910 2.002 4,555,144 1.9760 4.84%
2002-08-16 0 3.100 3.075 3.100 3.025 3.125 2,029,000 6,257,200 3.0839 1.910 1.894 1.910 1.863 1.925 3,293,795 1.8997 2.48%
2002-08-15 0 3.025 3.000 3.025 2.975 3.025 1,141,480 3,421,530 2.9975 1.863 1.848 1.863 1.833 1.863 1,853,031 1.8465 1.68%
2002-08-14 0 2.975 2.950 2.975 2.900 3.025 1,815,000 5,353,900 2.9498 1.833 1.817 1.833 1.786 1.863 2,946,396 1.8171 -0.83%
2002-08-13 0 3.000 2.950 2.975 2.975 3.025 1,126,000 3,364,825 2.9883 1.848 1.817 1.833 1.833 1.863 1,827,902 1.8408 0.00%
2002-08-12 0 3.000 2.975 3.000 2.900 3.000 1,421,200 4,185,620 2.9451 1.848 1.833 1.848 1.786 1.848 2,307,117 1.8142 3.45%
2002-08-09 0 2.900 2.875 2.900 2.850 2.900 856,000 2,461,575 2.8757 1.786 1.771 1.786 1.756 1.786 1,389,595 1.7714 3.57%
2002-08-08 0 2.800 2.800 2.825 2.775 2.825 1,077,000 3,017,975 2.8022 1.725 1.725 1.740 1.709 1.740 1,748,357 1.7262 0.00%
2002-08-07 0 2.800 2.775 2.800 2.775 2.850 954,120 2,676,499 2.8052 1.725 1.709 1.725 1.709 1.756 1,548,879 1.7280 1.82%
2002-08-06 0 2.750 2.700 2.750 2.575 2.800 1,955,000 5,213,750 2.6669 1.694 1.663 1.694 1.586 1.725 3,173,666 1.6428 -3.51%
2002-08-05 0 2.850 2.800 2.850 2.800 2.875 652,000 1,846,175 2.8316 1.756 1.725 1.756 1.725 1.771 1,058,430 1.7443 -0.87%
2002-08-02 0 2.875 2.875 2.900 2.825 2.900 684,000 1,960,200 2.8658 1.771 1.771 1.786 1.740 1.786 1,110,377 1.7653 -1.71%
2002-08-01 0 2.925 2.900 2.925 2.900 2.950 638,240 1,870,809 2.9312 1.802 1.786 1.802 1.786 1.817 1,036,092 1.8056 -0.85%
2002-07-31 0 2.950 2.925 2.975 2.900 2.975 1,628,000 4,773,400 2.9321 1.817 1.802 1.833 1.786 1.833 2,642,828 1.8062 0.00%
2002-07-30 0 2.950 2.900 2.950 2.900 3.025 2,231,000 6,620,625 2.9676 1.817 1.786 1.817 1.786 1.863 3,621,713 1.8280 1.72%
2002-07-29 0 2.900 2.875 2.900 2.800 2.900 1,157,000 3,322,200 2.8714 1.786 1.771 1.786 1.725 1.786 1,878,226 1.7688 5.45%
2002-07-26 0 2.750 2.725 2.750 2.700 2.925 2,303,000 6,433,500 2.7935 1.694 1.679 1.694 1.663 1.802 3,738,595 1.7208 -4.35%
2002-07-25 0 2.875 2.850 2.875 2.875 3.050 2,304,000 6,826,575 2.9629 1.771 1.756 1.771 1.771 1.879 3,740,218 1.8252 -0.86%
2002-07-24 0 2.900 2.875 2.900 2.800 2.925 1,764,000 5,069,325 2.8738 1.786 1.771 1.786 1.725 1.802 2,863,605 1.7703 -0.85%
2002-07-23 0 2.925 2.875 2.925 2.700 2.925 1,642,200 4,611,360 2.8080 1.802 1.771 1.802 1.663 1.802 2,665,880 1.7298 8.33%
2002-07-22 0 2.700 2.625 2.700 2.625 2.750 1,898,000 5,067,925 2.6701 1.663 1.617 1.663 1.617 1.694 3,081,135 1.6448 -2.70%
2002-07-19 0 2.775 2.750 2.775 2.750 2.800 1,032,000 2,866,950 2.7781 1.709 1.694 1.709 1.694 1.725 1,675,306 1.7113 -1.77%
2002-07-18 0 2.825 2.800 2.850 2.700 2.875 2,388,000 6,621,875 2.7730 1.740 1.725 1.756 1.663 1.771 3,876,580 1.7082 0.89%
2002-07-17 0 2.800 2.800 2.825 2.775 3.075 2,622,000 7,481,750 2.8535 1.725 1.725 1.740 1.709 1.894 4,256,446 1.7577 -9.68%
2002-07-16 0 3.100 3.025 3.100 2.850 3.125 1,604,000 4,758,600 2.9667 1.910 1.863 1.910 1.756 1.925 2,603,867 1.8275 1.64%
2002-07-15 0 3.050 3.050 3.075 2.975 3.325 1,485,000 4,682,350 3.1531 1.879 1.879 1.894 1.833 2.048 2,410,688 1.9423 -8.96%
2002-07-12 0 3.350 3.325 3.350 3.300 3.375 944,000 3,141,025 3.3274 2.064 2.048 2.064 2.033 2.079 1,532,451 2.0497 1.52%
2002-07-11 0 3.300 3.300 3.325 3.275 3.400 1,245,000 4,133,975 3.3205 2.033 2.033 2.048 2.017 2.094 2,021,081 2.0454 -2.22%
2002-07-10 0 3.375 3.350 3.400 3.250 3.375 3,652,600 12,126,275 3.3199 2.079 2.064 2.094 2.002 2.079 5,929,480 2.0451 3.85%
2002-07-09 0 3.250 3.250 3.275 3.250 3.300 1,341,000 4,383,025 3.2685 2.002 2.002 2.017 2.002 2.033 2,176,924 2.0134 -0.76%
2002-07-08 0 3.275 3.250 3.275 3.175 3.300 3,693,000 11,902,150 3.2229 2.017 2.002 2.017 1.956 2.033 5,995,063 1.9853 3.97%
2002-07-05 0 3.150 3.125 3.150 3.050 3.175 1,709,000 5,331,575 3.1197 1.940 1.925 1.940 1.879 1.956 2,774,320 1.9218 4.13%
2002-07-04 0 3.025 3.000 3.050 3.000 3.200 3,491,080 10,765,360 3.0837 1.863 1.848 1.879 1.848 1.971 5,667,275 1.8996 0.83%
2002-07-03 0 3.000 3.000 3.025 2.700 3.000 3,062,000 8,824,375 2.8819 1.848 1.848 1.863 1.663 1.848 4,970,724 1.7753 6.19%
2002-07-02 0 2.825 2.775 2.825 2.725 2.825 361,000 997,000 2.7618 1.740 1.709 1.740 1.679 1.740 586,032 1.7013 2.73%
2002-06-28 0 2.750 2.725 2.750 2.750 2.825 651,000 1,812,825 2.7847 1.694 1.679 1.694 1.694 1.740 1,056,806 1.7154 0.92%
2002-06-27 0 2.725 2.700 2.750 2.700 2.750 623,000 1,697,675 2.7250 1.679 1.663 1.694 1.663 1.694 1,011,352 1.6786 1.87%
2002-06-26 0 2.675 2.650 2.725 2.650 2.800 726,400 1,976,775 2.7213 1.648 1.632 1.679 1.632 1.725 1,179,208 1.6764 -6.14%
2002-06-25 0 2.850 2.850 2.875 2.775 3.075 1,975,600 5,725,255 2.8980 1.756 1.756 1.771 1.709 1.894 3,207,107 1.7852 -5.79%
2002-06-24 0 3.025 3.025 3.075 2.925 3.075 1,857,000 5,634,850 3.0344 1.863 1.863 1.894 1.802 1.894 3,014,577 1.8692 0.00%
2002-06-21 0 3.025 3.025 3.050 3.025 3.300 1,939,600 6,038,020 3.1130 1.863 1.863 1.879 1.863 2.033 3,148,666 1.9176 -8.33%
2002-06-20 0 3.300 3.275 3.300 3.050 3.350 1,230,600 3,953,765 3.2129 2.033 2.017 2.033 1.879 2.064 1,997,705 1.9792 -1.49%
2002-06-19 0 3.350 3.300 3.350 3.350 3.800 1,354,232 4,850,917 3.5820 2.064 2.033 2.064 2.064 2.341 2,198,404 2.2066 -11.84%
2002-06-18 0 3.800 3.775 3.800 3.775 3.950 7,855,600 30,531,320 3.8866 2.341 2.325 2.341 2.325 2.433 12,752,456 2.3942 -3.18%
2002-06-17 0 3.925 3.875 3.975 3.875 4.100 2,003,000 7,925,100 3.9566 2.418 2.387 2.449 2.387 2.526 3,251,587 2.4373 -4.27%
2002-06-14 0 4.100 4.075 4.100 4.050 4.125 2,012,320 8,223,880 4.0868 2.526 2.510 2.526 2.495 2.541 3,266,717 2.5175 0.00%
2002-06-13 0 4.100 4.100 4.125 4.025 4.125 1,696,000 6,907,225 4.0727 2.526 2.526 2.541 2.479 2.541 2,753,216 2.5088 1.86%
2002-06-12 0 4.025 3.975 4.025 3.950 4.025 1,446,000 5,767,775 3.9888 2.479 2.449 2.479 2.433 2.479 2,347,377 2.4571 -1.23%
2002-06-11 0 4.075 4.000 4.100 4.000 4.075 1,262,040 5,087,681 4.0313 2.510 2.464 2.526 2.464 2.510 2,048,744 2.4833 1.87%
2002-06-10 0 4.000 4.000 4.025 4.000 4.100 905,200 3,671,865 4.0564 2.464 2.464 2.479 2.464 2.526 1,469,464 2.4988 -1.84%
2002-06-07 0 4.075 4.025 4.075 4.025 4.100 1,050,000 4,271,425 4.0680 2.510 2.479 2.510 2.479 2.526 1,704,527 2.5059 -9.94%
2002-06-06 0 4.525 - - - - 0 0 - 2.787 - - - - 0 - 0.00%
2002-06-05 0 4.525 - - - - 0 0 - 2.787 - - - - 0 - 0.00%
2002-06-04 0 4.525 - - - - 0 0 - 2.787 - - - - 0 - 0.00%
2002-06-03 0 4.525 - - - - 0 0 - 2.787 - - - - 0 - 0.00%
2002-05-31 0 4.525 - - - - 0 0 - 2.787 - - - - 0 - 0.00%
2002-05-30 0 4.525 - - - - 0 0 - 2.787 - - - - 0 - 0.00%
2002-05-29 0 4.525 - - - - 0 0 - 2.787 - - - - 0 - 0.00%
2002-05-28 0 4.525 - - - - 0 0 - 2.787 - - - - 0 - 0.00%
2002-05-27 0 4.525 - - - - 0 0 - 2.787 - - - - 0 - 0.00%
2002-05-24 0 4.525 - - - - 0 0 - 2.787 - - - - 0 - 0.00%
2002-05-23 0 4.525 - - - - 0 0 - 2.787 - - - - 0 - 0.00%
2002-05-22 0 4.525 - - - - 0 0 - 2.787 - - - - 0 - 0.00%
2002-05-21 0 4.525 - - - - 0 0 - 2.787 - - - - 0 - 0.00%
2002-05-17 0 4.525 - - - - 0 0 - 2.787 - - - - 0 - 0.00%
2002-05-16 0 4.525 - 4.600 - - 88,000 393,800 4.4750 2.787 - 2.834 - - 142,856 2.7566 0.00%
2002-05-15 0 4.525 4.500 4.550 4.300 4.600 12,278,876 55,251,930 4.4998 2.787 2.772 2.803 2.649 2.834 19,933,019 2.7719 8.38%
2002-05-14 0 4.175 4.150 4.175 4.050 4.225 7,732,792 31,858,948 4.1200 2.572 2.556 2.572 2.495 2.603 12,553,095 2.5379 3.09%
2002-05-13 0 4.050 4.025 4.050 4.000 4.075 8,905,520 35,991,124 4.0414 2.495 2.479 2.495 2.464 2.510 14,456,853 2.4896 0.00%
2002-05-10 0 4.050 4.000 4.050 4.000 4.150 7,001,912 28,499,632 4.0703 2.495 2.464 2.495 2.464 2.556 11,366,614 2.5073 0.00%
2002-05-09 0 4.050 4.025 4.050 3.900 4.075 6,752,296 27,092,398 4.0123 2.495 2.479 2.495 2.402 2.510 10,961,398 2.4716 5.19%
2002-05-08 0 3.850 3.825 3.850 3.675 3.850 3,636,480 13,829,717 3.8031 2.372 2.356 2.372 2.264 2.372 5,903,311 2.3427 6.21%
2002-05-07 0 3.625 3.600 3.625 3.450 3.625 3,944,000 13,993,500 3.5480 2.233 2.218 2.233 2.125 2.233 6,402,526 2.1856 2.11%
2002-05-06 0 3.550 3.525 3.550 3.500 3.550 22,569,208 79,046,433 3.5024 2.187 2.171 2.187 2.156 2.187 36,637,918 2.1575 1.43%
2002-05-03 0 3.500 3.500 3.525 3.400 3.525 3,639,720 12,652,666 3.4763 2.156 2.156 2.171 2.094 2.171 5,908,571 2.1414 2.94%
2002-05-02 0 3.400 3.375 3.400 3.300 3.400 5,304,440 17,867,395 3.3684 2.094 2.079 2.094 2.033 2.094 8,611,008 2.0749 3.82%
2002-04-30 0 3.275 3.250 3.275 3.200 3.325 3,037,000 9,910,420 3.2632 2.017 2.002 2.017 1.971 2.048 4,930,140 2.0102 2.34%
2002-04-29 0 3.200 3.175 3.200 3.000 3.200 4,781,540 14,674,137 3.0689 1.971 1.956 1.971 1.848 1.971 7,762,154 1.8905 6.67%
2002-04-26 0 3.000 3.000 3.050 2.975 3.050 2,184,200 6,545,705 2.9968 1.848 1.848 1.879 1.833 1.879 3,545,740 1.8461 0.00%
2002-04-25 0 3.000 2.975 3.000 2.900 3.000 3,684,500 10,873,500 2.9511 1.848 1.833 1.848 1.786 1.848 5,981,265 1.8179 3.45%
2002-04-24 0 2.900 2.875 2.900 2.825 2.900 1,956,000 5,591,700 2.8587 1.786 1.771 1.786 1.740 1.786 3,175,289 1.7610 1.75%
2002-04-23 0 2.850 2.825 2.850 2.725 2.850 3,311,400 9,252,515 2.7941 1.756 1.740 1.756 1.679 1.756 5,375,590 1.7212 4.59%
2002-04-22 0 2.725 2.675 2.800 2.675 2.825 1,852,000 5,114,600 2.7617 1.679 1.648 1.725 1.648 1.740 3,006,460 1.7012 -3.54%
2002-04-19 0 2.825 2.750 2.825 2.750 2.850 2,992,000 8,366,600 2.7963 1.740 1.694 1.740 1.694 1.756 4,857,089 1.7226 2.73%
2002-04-18 0 2.750 2.725 2.750 2.625 2.750 2,104,000 5,647,500 2.6842 1.694 1.679 1.694 1.617 1.694 3,415,547 1.6535 3.77%
2002-04-17 0 2.650 2.625 2.650 2.575 2.650 2,659,500 6,925,450 2.6040 1.632 1.617 1.632 1.586 1.632 4,317,322 1.6041 5.12%
2002-04-16 0 3.025 3.000 3.025 2.975 3.025 2,756,380 8,252,693 2.9940 1.553 1.540 1.553 1.527 1.553 5,369,512 1.5370 0.00%
2002-04-15 0 3.025 2.975 3.025 2.825 3.025 4,853,700 14,153,718 2.9161 1.553 1.527 1.553 1.450 1.553 9,455,155 1.4969 4.31%
2002-04-12 0 2.900 2.850 2.900 2.825 2.900 1,648,600 4,690,550 2.8452 1.489 1.463 1.489 1.450 1.489 3,211,523 1.4605 0.87%
2002-04-11 0 2.875 2.875 2.900 2.850 2.900 2,146,000 6,183,700 2.8815 1.476 1.476 1.489 1.463 1.489 4,180,473 1.4792 0.00%
2002-04-10 0 2.875 2.850 2.875 2.675 2.900 4,296,540 11,957,581 2.7831 1.476 1.463 1.476 1.373 1.489 8,369,790 1.4287 7.48%
2002-04-09 0 2.675 2.650 2.675 2.625 2.675 1,920,000 5,104,400 2.6585 1.373 1.360 1.373 1.348 1.373 3,740,218 1.3647 1.90%
2002-04-08 0 2.625 2.625 2.650 2.625 2.675 2,055,000 5,410,275 2.6327 1.348 1.348 1.360 1.348 1.373 4,003,202 1.3515 -1.87%
2002-04-04 0 2.675 2.625 2.675 2.625 2.700 3,308,900 8,811,095 2.6628 1.373 1.348 1.373 1.348 1.386 6,445,838 1.3669 0.94%
2002-04-03 0 2.650 2.625 2.675 2.525 2.675 2,234,000 5,848,250 2.6178 1.360 1.348 1.373 1.296 1.373 4,351,900 1.3438 4.95%
2002-04-02 0 2.525 2.525 2.550 2.525 2.550 2,020,000 5,127,700 2.5385 1.296 1.296 1.309 1.296 1.309 3,935,021 1.3031 -0.98%
2002-03-28 0 2.550 2.550 2.575 2.550 2.625 2,692,000 6,940,800 2.5783 1.309 1.309 1.322 1.309 1.348 5,244,098 1.3235 -2.86%
2002-03-27 0 2.625 2.600 2.650 2.600 2.675 2,864,100 7,574,953 2.6448 1.348 1.335 1.360 1.335 1.373 5,579,354 1.3577 0.00%
2002-03-26 0 2.625 2.600 2.625 2.625 2.675 3,560,300 9,401,265 2.6406 1.348 1.335 1.348 1.348 1.373 6,935,572 1.3555 -1.87%
2002-03-25 0 2.675 2.650 2.675 2.650 2.725 3,137,800 8,435,530 2.6884 1.373 1.360 1.373 1.360 1.399 6,112,530 1.3800 0.00%
2002-03-22 0 2.675 2.675 2.700 2.625 2.725 5,034,200 13,512,520 2.6841 1.373 1.373 1.386 1.348 1.399 9,806,774 1.3779 0.94%
2002-03-21 0 2.650 2.625 2.650 2.600 2.700 4,453,600 11,759,480 2.6404 1.360 1.348 1.360 1.335 1.386 8,675,748 1.3554 0.95%
2002-03-20 0 2.625 2.600 2.650 2.425 2.650 5,316,000 13,578,100 2.5542 1.348 1.335 1.360 1.245 1.360 10,355,729 1.3112 7.14%
2002-03-19 0 2.450 2.450 2.475 2.450 2.550 2,729,000 6,781,375 2.4849 1.258 1.258 1.271 1.258 1.309 5,316,175 1.2756 -3.92%
2002-03-18 0 2.550 2.500 2.550 2.425 2.575 5,180,500 12,982,238 2.5060 1.309 1.283 1.309 1.245 1.322 10,091,771 1.2864 6.25%
2002-03-15 0 2.400 2.375 2.400 2.200 2.400 5,341,500 12,478,138 2.3361 1.232 1.219 1.232 1.129 1.232 10,405,404 1.1992 9.09%
2002-03-14 0 2.200 2.175 2.200 2.025 2.200 2,755,300 5,942,215 2.1566 1.129 1.117 1.129 1.040 1.129 5,367,408 1.1071 8.64%
2002-03-13 0 2.025 1.990 2.025 1.980 2.075 1,700,500 3,434,185 2.0195 1.040 1.022 1.040 1.016 1.065 3,312,626 1.0367 -3.57%
2002-03-12 0 2.100 2.050 2.100 2.025 2.100 1,885,000 3,860,470 2.0480 1.078 1.052 1.078 1.040 1.078 3,672,037 1.0513 3.70%
2002-03-11 0 2.025 2.000 2.050 1.980 2.025 2,262,760 4,520,064 1.9976 1.040 1.027 1.052 1.016 1.040 4,407,925 1.0254 1.76%
2002-03-08 0 1.990 1.980 2.000 1.980 2.000 888,160 1,764,712 1.9869 1.022 1.016 1.027 1.016 1.027 1,730,163 1.0200 0.00%
2002-03-07 0 1.990 1.960 1.990 1.960 2.025 2,219,180 4,421,286 1.9923 1.022 1.006 1.022 1.006 1.040 4,323,030 1.0227 0.00%
2002-03-06 0 1.990 1.970 1.990 1.960 1.990 965,000 1,907,290 1.9765 1.022 1.011 1.022 1.006 1.022 1,879,849 1.0146 0.00%
2002-03-05 0 1.990 1.970 1.990 1.980 2.075 1,502,400 3,030,200 2.0169 1.022 1.011 1.022 1.016 1.065 2,926,721 1.0354 -2.93%
2002-03-04 0 2.050 2.025 2.075 2.025 2.075 2,385,500 4,889,860 2.0498 1.052 1.040 1.065 1.040 1.065 4,647,026 1.0523 3.54%
2002-03-01 0 1.980 1.990 2.000 1.940 1.990 2,556,000 5,009,000 1.9597 1.016 1.022 1.027 0.996 1.022 4,979,166 1.0060 1.54%
2002-02-28 0 1.950 1.940 1.960 1.910 1.960 2,602,000 5,037,320 1.9359 1.001 0.996 1.006 0.980 1.006 5,068,775 0.9938 2.09%
2002-02-27 0 1.910 1.900 1.920 1.840 1.910 2,152,300 4,055,035 1.8840 0.980 0.975 0.986 0.945 0.980 4,192,746 0.9672 3.24%
2002-02-26 0 1.850 1.840 1.890 1.840 1.910 3,820,300 7,160,752 1.8744 0.950 0.945 0.970 0.945 0.980 7,442,060 0.9622 1.09%
2002-02-25 0 1.830 1.820 1.830 1.800 1.850 1,180,000 2,161,240 1.8316 0.939 0.934 0.939 0.924 0.950 2,298,676 0.9402 0.00%
2002-02-22 0 1.830 1.820 1.830 1.740 1.830 3,156,100 5,626,853 1.7829 0.939 0.934 0.939 0.893 0.939 6,148,179 0.9152 4.57%
2002-02-21 0 1.750 1.750 1.760 1.720 1.760 1,428,000 2,480,960 1.7374 0.898 0.898 0.903 0.883 0.903 2,781,787 0.8919 1.74%
2002-02-20 0 1.720 1.720 1.730 1.700 1.720 969,000 1,658,690 1.7118 0.883 0.883 0.888 0.873 0.883 1,887,641 0.8787 0.00%
2002-02-19 0 1.720 1.710 1.720 1.700 1.730 1,028,000 1,763,760 1.7157 0.883 0.878 0.883 0.873 0.888 2,002,575 0.8807 0.58%
2002-02-18 0 1.710 1.710 1.720 1.700 1.720 932,060 1,593,818 1.7100 0.878 0.878 0.883 0.873 0.883 1,815,681 0.8778 0.00%
2002-02-15 0 1.710 1.700 1.710 1.660 1.710 2,212,500 3,727,220 1.6846 0.878 0.873 0.878 0.852 0.878 4,310,017 0.8648 4.27%
2002-02-11 0 1.640 1.640 1.650 1.610 1.640 972,000 1,581,400 1.6270 0.842 0.842 0.847 0.826 0.842 1,893,485 0.8352 1.86%
2002-02-08 0 1.610 1.600 1.610 1.600 1.610 320,000 515,000 1.6094 0.826 0.821 0.826 0.821 0.826 623,370 0.8262 0.00%
2002-02-07 0 1.610 1.600 1.610 1.600 1.610 408,300 656,948 1.6090 0.826 0.821 0.826 0.821 0.826 795,381 0.8260 0.00%
2002-02-06 0 1.610 1.600 1.610 1.610 1.610 468,900 754,893 1.6099 0.826 0.821 0.826 0.826 0.826 913,431 0.8264 0.62%
2002-02-05 0 1.600 1.590 1.610 1.600 1.650 1,348,000 2,180,320 1.6174 0.821 0.816 0.826 0.821 0.847 2,625,945 0.8303 -4.76%
2002-02-04 0 1.680 1.670 1.680 1.660 1.680 608,000 1,015,800 1.6707 0.862 0.857 0.862 0.852 0.862 1,184,402 0.8576 0.60%
2002-02-01 0 1.670 1.670 1.680 1.650 1.700 1,240,000 2,079,080 1.6767 0.857 0.857 0.862 0.847 0.873 2,415,558 0.8607 1.83%
2002-01-31 0 1.640 1.640 1.650 1.640 1.680 1,529,000 2,539,940 1.6612 0.842 0.842 0.847 0.842 0.862 2,978,538 0.8527 0.00%
2002-01-30 0 1.640 1.630 1.650 1.610 1.650 1,696,100 2,767,555 1.6317 0.842 0.837 0.847 0.826 0.847 3,304,054 0.8376 0.61%
2002-01-29 0 1.630 1.620 1.630 1.620 1.630 1,368,200 2,224,916 1.6262 0.837 0.832 0.837 0.832 0.837 2,665,295 0.8348 0.62%
2002-01-28 0 1.620 1.610 1.620 1.580 1.630 1,792,000 2,875,720 1.6048 0.832 0.826 0.832 0.811 0.837 3,490,870 0.8238 3.18%
2002-01-25 0 1.570 1.570 1.580 1.530 1.570 1,501,500 2,322,715 1.5469 0.806 0.806 0.811 0.785 0.806 2,924,968 0.7941 2.61%
2002-01-24 0 1.530 1.520 1.530 1.520 1.530 608,000 925,960 1.5230 0.785 0.780 0.785 0.780 0.785 1,184,402 0.7818 0.00%
2002-01-23 0 1.530 1.530 1.540 1.520 1.540 772,620 1,179,770 1.5270 0.785 0.785 0.791 0.780 0.791 1,505,087 0.7839 0.66%
2002-01-22 0 1.520 1.510 1.520 1.500 1.520 1,736,000 2,618,960 1.5086 0.780 0.775 0.780 0.770 0.780 3,381,781 0.7744 0.00%
2002-01-21 0 1.520 1.520 1.550 1.520 1.620 4,224,000 6,647,360 1.5737 0.780 0.780 0.796 0.780 0.832 8,228,480 0.8078 -5.59%
2002-01-18 0 1.610 1.600 1.610 1.500 1.610 5,680,500 8,937,125 1.5733 0.826 0.821 0.826 0.770 0.826 11,065,786 0.8076 8.05%
2002-01-17 0 1.490 1.480 1.500 1.480 1.500 848,100 1,262,105 1.4882 0.765 0.760 0.770 0.760 0.770 1,652,125 0.7639 -1.32%
2002-01-16 0 1.510 1.500 1.520 1.510 1.540 1,060,000 1,612,200 1.5209 0.775 0.770 0.780 0.775 0.791 2,064,912 0.7808 0.67%
2002-01-15 0 1.500 1.500 1.510 1.490 1.510 918,600 1,378,344 1.5005 0.770 0.770 0.775 0.765 0.775 1,789,461 0.7703 -1.32%
2002-01-14 0 1.520 1.510 1.520 1.510 1.530 1,176,000 1,785,760 1.5185 0.780 0.775 0.780 0.775 0.785 2,290,884 0.7795 -1.94%
2002-01-11 0 1.550 1.480 1.550 1.480 1.550 2,290,000 3,452,780 1.5078 0.796 0.760 0.796 0.760 0.796 4,460,989 0.7740 1.97%
2002-01-10 0 1.520 1.500 1.520 1.510 1.560 1,160,000 1,770,480 1.5263 0.780 0.770 0.780 0.775 0.801 2,259,715 0.7835 -3.18%
2002-01-09 0 1.570 1.570 1.590 1.570 1.660 2,804,000 4,542,120 1.6199 0.806 0.806 0.816 0.806 0.852 5,462,277 0.8315 -3.68%
2002-01-08 0 1.630 1.620 1.640 1.620 1.650 1,312,000 2,145,000 1.6349 0.837 0.832 0.842 0.832 0.847 2,555,816 0.8393 -1.21%
2002-01-07 0 1.650 1.640 1.650 1.630 1.660 2,178,600 3,583,820 1.6450 0.847 0.842 0.847 0.837 0.852 4,243,979 0.8444 1.23%
2002-01-04 0 1.630 1.630 1.640 1.600 1.660 1,772,600 2,884,708 1.6274 0.837 0.837 0.842 0.821 0.852 3,453,079 0.8354 2.52%
2002-01-03 0 1.590 1.550 1.610 1.540 1.590 1,080,400 1,684,730 1.5594 0.816 0.796 0.826 0.791 0.816 2,104,652 0.8005 2.58%
2002-01-02 0 1.550 1.530 1.560 1.530 1.550 829,000 1,274,970 1.5380 0.796 0.785 0.801 0.785 0.796 1,614,917 0.7895 0.00%
2001-12-31 0 1.550 1.520 1.550 1.490 1.550 957,300 1,453,339 1.5182 0.796 0.780 0.796 0.765 0.796 1,864,849 0.7793 4.03%
2001-12-28 0 1.490 1.480 1.500 1.490 1.500 828,000 1,234,960 1.4915 0.765 0.760 0.770 0.765 0.770 1,612,969 0.7656 0.00%
2001-12-27 0 1.490 1.490 1.500 1.480 1.500 516,000 768,280 1.4889 0.765 0.765 0.770 0.760 0.770 1,005,184 0.7643 0.00%
2001-12-24 0 1.490 1.480 1.510 1.490 1.490 500,000 745,000 1.4900 0.765 0.760 0.775 0.765 0.765 974,015 0.7649 0.00%
2001-12-21 0 1.490 1.480 1.530 1.480 1.510 996,000 1,493,840 1.4998 0.765 0.760 0.785 0.760 0.775 1,940,238 0.7699 -3.25%
2001-12-20 0 1.540 1.520 1.540 1.490 1.540 1,542,400 2,342,156 1.5185 0.791 0.780 0.791 0.765 0.791 3,004,642 0.7795 2.67%
2001-12-19 0 1.500 1.490 1.500 1.500 1.510 1,302,400 1,956,560 1.5023 0.770 0.765 0.770 0.770 0.775 2,537,115 0.7712 0.00%
2001-12-18 0 1.500 1.490 1.510 1.500 1.530 2,073,040 3,131,488 1.5106 0.770 0.765 0.775 0.770 0.785 4,038,345 0.7754 -1.32%
2001-12-17 0 1.520 1.510 1.520 1.450 1.530 3,349,300 5,008,453 1.4954 0.780 0.775 0.780 0.744 0.785 6,524,538 0.7676 4.83%
2001-12-14 0 1.450 1.420 1.450 1.380 1.450 3,164,000 4,451,340 1.4069 0.744 0.729 0.744 0.708 0.744 6,163,568 0.7222 3.57%
2001-12-13 0 1.400 1.370 1.400 1.380 1.440 1,708,960 2,416,815 1.4142 0.719 0.703 0.719 0.708 0.739 3,329,106 0.7260 -2.10%
2001-12-12 0 1.430 1.430 1.440 1.360 1.430 2,354,240 3,292,549 1.3986 0.734 0.734 0.739 0.698 0.734 4,586,131 0.7179 3.62%
2001-12-11 0 1.380 1.370 1.380 1.360 1.390 1,587,240 2,182,992 1.3753 0.708 0.703 0.708 0.698 0.714 3,091,992 0.7060 0.73%
2001-12-10 0 1.370 1.370 1.400 1.360 1.400 1,344,000 1,849,480 1.3761 0.703 0.703 0.719 0.698 0.719 2,618,153 0.7064 0.74%
2001-12-07 0 1.360 1.350 1.380 1.360 1.380 1,456,620 1,992,452 1.3679 0.698 0.693 0.708 0.698 0.708 2,837,540 0.7022 -1.45%
2001-12-06 0 1.380 1.350 1.390 1.340 1.380 2,100,000 2,841,120 1.3529 0.708 0.693 0.714 0.688 0.708 4,090,864 0.6945 2.99%
2001-12-05 0 1.340 1.340 1.370 1.330 1.430 3,992,300 5,510,565 1.3803 0.688 0.688 0.703 0.683 0.734 7,777,122 0.7086 -2.19%
2001-12-04 0 1.370 1.360 1.370 1.330 1.370 2,757,800 3,746,080 1.3584 0.703 0.698 0.703 0.683 0.703 5,372,278 0.6973 1.48%
2001-12-03 0 1.350 1.340 1.360 1.320 1.360 3,864,000 5,186,520 1.3423 0.693 0.688 0.698 0.678 0.698 7,527,189 0.6890 1.50%
2001-11-30 0 1.330 1.320 1.330 1.250 1.340 4,113,700 5,365,606 1.3043 0.683 0.678 0.683 0.642 0.688 8,013,612 0.6696 6.40%
2001-11-29 0 1.250 1.210 1.250 1.160 1.250 2,565,500 3,069,645 1.1965 0.642 0.621 0.642 0.595 0.642 4,997,672 0.6142 6.84%
2001-11-28 0 1.170 1.160 1.170 1.160 1.180 1,624,000 1,902,840 1.1717 0.601 0.595 0.601 0.595 0.606 3,163,601 0.6015 -0.85%
2001-11-27 0 1.180 1.150 1.200 1.160 1.180 1,221,000 1,429,110 1.1704 0.606 0.590 0.616 0.595 0.606 2,378,545 0.6008 0.85%
2001-11-26 0 1.170 1.140 1.190 1.140 1.210 1,904,000 2,236,400 1.1746 0.601 0.585 0.611 0.585 0.621 3,709,050 0.6030 -1.68%
2001-11-23 0 1.190 1.180 1.210 1.180 1.220 3,212,200 3,861,190 1.2020 0.611 0.606 0.621 0.606 0.626 6,257,463 0.6171 -0.83%
2001-11-22 0 1.200 1.190 1.210 1.160 1.220 3,564,000 4,244,920 1.1911 0.616 0.611 0.621 0.595 0.626 6,942,780 0.6114 2.56%
2001-11-21 0 1.170 1.160 1.170 1.160 1.190 1,696,300 1,986,336 1.1710 0.601 0.595 0.601 0.595 0.611 3,304,444 0.6011 -1.68%
2001-11-20 0 1.190 1.180 1.200 1.190 1.230 1,856,500 2,239,540 1.2063 0.611 0.606 0.616 0.611 0.631 3,616,518 0.6193 -2.46%
2001-11-19 0 1.220 1.210 1.220 1.220 1.240 1,396,000 1,711,920 1.2263 0.626 0.621 0.626 0.626 0.637 2,719,450 0.6295 0.00%
2001-11-16 0 1.220 1.210 1.220 1.200 1.250 2,924,500 3,581,590 1.2247 0.626 0.621 0.626 0.616 0.642 5,697,015 0.6287 1.67%
2001-11-15 0 1.200 1.180 1.200 1.110 1.200 3,260,200 3,764,496 1.1547 0.616 0.606 0.616 0.570 0.616 6,350,969 0.5927 6.19%
2001-11-14 0 1.130 1.130 1.140 1.130 1.160 2,586,000 2,957,035 1.1435 0.580 0.580 0.585 0.580 0.595 5,037,606 0.5870 0.00%
2001-11-13 0 1.130 1.120 1.130 1.090 1.140 2,704,000 3,012,040 1.1139 0.580 0.575 0.580 0.560 0.585 5,267,474 0.5718 0.89%
2001-11-12 0 1.120 1.080 1.120 1.070 1.120 3,132,000 3,408,200 1.0882 0.575 0.554 0.575 0.549 0.575 6,101,231 0.5586 4.67%
2001-11-09 0 1.070 1.050 1.080 1.040 1.090 4,484,000 4,794,480 1.0692 0.549 0.539 0.554 0.534 0.560 8,734,968 0.5489 2.88%
2001-11-08 0 1.040 1.020 1.050 0.970 1.050 3,588,000 3,617,960 1.0084 0.534 0.524 0.539 0.498 0.539 6,989,533 0.5176 8.33%
2001-11-07 0 0.960 0.950 0.960 0.950 0.990 752,000 729,720 0.9704 0.493 0.488 0.493 0.488 0.508 1,464,919 0.4981 -2.04%
2001-11-06 0 0.980 0.970 1.000 0.980 1.010 456,000 450,200 0.9873 0.503 0.498 0.513 0.503 0.518 888,302 0.5068 -1.01%
2001-11-05 0 0.990 0.980 0.990 0.990 1.010 488,000 485,960 0.9958 0.508 0.503 0.508 0.508 0.518 950,639 0.5112 0.00%
2001-11-02 0 0.990 0.980 1.000 0.980 1.020 556,000 556,480 1.0009 0.508 0.503 0.513 0.503 0.524 1,083,105 0.5138 -1.00%
2001-11-01 0 1.000 0.980 1.000 0.980 1.020 1,210,000 1,210,680 1.0006 0.513 0.503 0.513 0.503 0.524 2,357,117 0.5136 2.04%
2001-10-31 0 0.980 0.970 0.990 0.970 0.980 528,000 515,040 0.9755 0.503 0.498 0.508 0.498 0.503 1,028,560 0.5007 -1.01%
2001-10-30 0 0.990 0.960 - 0.960 0.990 612,000 595,800 0.9735 0.508 0.493 - 0.493 0.508 1,192,195 0.4998 1.02%
2001-10-29 0 0.980 0.960 0.980 0.970 1.000 484,000 474,080 0.9795 0.503 0.493 0.503 0.498 0.513 942,847 0.5028 0.00%
2001-10-26 0 0.980 0.970 0.990 0.970 0.990 1,180,000 1,160,880 0.9838 0.503 0.498 0.508 0.498 0.508 2,298,676 0.5050 0.00%
2001-10-24 0 0.980 0.960 0.980 0.960 0.980 452,000 438,400 0.9699 0.503 0.493 0.503 0.493 0.503 880,510 0.4979 1.03%
2001-10-23 0 0.970 0.960 0.980 0.970 0.990 1,420,000 1,389,480 0.9785 0.498 0.493 0.503 0.498 0.508 2,766,203 0.5023 1.04%
2001-10-22 0 0.960 0.940 0.980 0.950 0.970 576,000 552,560 0.9593 0.493 0.483 0.503 0.488 0.498 1,122,065 0.4924 0.00%
2001-10-19 0 0.960 0.950 0.970 0.930 0.960 896,000 844,760 0.9428 0.493 0.488 0.498 0.477 0.493 1,745,435 0.4840 3.23%
2001-10-18 0 0.930 0.900 0.940 0.910 0.950 652,000 610,000 0.9356 0.477 0.462 0.483 0.467 0.488 1,270,116 0.4803 -4.12%
2001-10-17 0 0.970 0.950 0.980 0.950 0.980 496,000 479,160 0.9660 0.498 0.488 0.503 0.488 0.503 966,223 0.4959 2.11%
2001-10-16 0 0.950 0.950 0.960 0.950 0.970 664,000 635,920 0.9577 0.488 0.488 0.493 0.488 0.498 1,293,492 0.4916 1.06%
2001-10-15 0 0.940 0.930 0.950 0.940 0.990 680,000 657,200 0.9665 0.483 0.477 0.488 0.483 0.508 1,324,661 0.4961 -5.05%
2001-10-12 0 0.990 0.970 1.000 0.990 1.020 712,000 711,320 0.9990 0.508 0.498 0.513 0.508 0.524 1,386,998 0.5128 -1.98%
2001-10-11 0 1.010 1.010 1.030 0.990 1.030 1,643,040 1,661,408 1.0112 0.518 0.518 0.529 0.508 0.529 3,200,692 0.5191 2.02%
2001-10-10 0 0.990 0.960 1.010 0.980 0.990 570,000 560,640 0.9836 0.508 0.493 0.518 0.503 0.508 1,110,377 0.5049 1.02%
2001-10-09 0 0.980 0.950 0.980 0.950 1.000 796,000 773,960 0.9723 0.503 0.488 0.503 0.488 0.513 1,550,632 0.4991 2.08%
2001-10-08 0 0.960 0.920 0.960 0.950 0.960 476,000 454,080 0.9539 0.493 0.472 0.493 0.488 0.493 927,262 0.4897 -1.03%
2001-10-05 0 0.970 0.940 0.970 0.940 0.980 496,000 473,520 0.9547 0.498 0.483 0.498 0.483 0.503 966,223 0.4901 1.04%
2001-10-04 0 0.960 0.940 0.960 0.940 0.980 837,000 799,940 0.9557 0.493 0.483 0.493 0.483 0.503 1,630,501 0.4906 2.13%
2001-10-03 0 0.940 0.930 0.940 0.940 0.960 492,000 468,480 0.9522 0.483 0.477 0.483 0.483 0.493 958,431 0.4888 -1.05%
2001-09-28 0 0.950 0.920 0.950 0.920 0.950 1,880,000 1,767,560 0.9402 0.488 0.472 0.488 0.472 0.488 3,662,297 0.4826 2.15%
2001-09-27 0 0.930 0.910 0.940 0.930 0.940 520,000 486,360 0.9353 0.477 0.467 0.483 0.477 0.483 1,012,976 0.4801 -2.11%
2001-09-26 0 0.950 0.930 0.950 0.940 0.950 1,148,000 1,082,640 0.9431 0.488 0.477 0.488 0.483 0.488 2,236,339 0.4841 2.15%
2001-09-25 0 0.930 0.900 0.940 0.930 0.960 692,000 647,120 0.9351 0.477 0.462 0.483 0.477 0.493 1,348,037 0.4800 0.00%
2001-09-24 0 0.930 0.900 0.950 0.900 0.930 896,000 827,680 0.9238 0.477 0.462 0.488 0.462 0.477 1,745,435 0.4742 3.33%
2001-09-21 0 0.900 0.880 0.900 0.890 0.900 596,000 535,800 0.8990 0.462 0.452 0.462 0.457 0.462 1,161,026 0.4615 -1.10%
2001-09-20 0 0.910 0.890 - 0.890 0.910 952,000 857,440 0.9007 0.467 0.457 - 0.457 0.467 1,854,525 0.4624 1.11%
2001-09-19 0 0.900 0.890 0.950 0.890 0.920 1,256,000 1,144,440 0.9112 0.462 0.457 0.488 0.457 0.472 2,446,726 0.4677 1.12%
2001-09-18 0 0.890 0.880 0.920 0.890 0.920 515,500 466,735 0.9054 0.457 0.452 0.472 0.457 0.472 1,004,210 0.4648 0.00%
2001-09-17 0 0.890 0.880 0.890 0.880 0.910 2,100,000 1,880,040 0.8953 0.457 0.452 0.457 0.452 0.467 4,090,864 0.4596 -3.26%
2001-09-14 0 0.920 - 0.930 0.890 0.940 560,000 512,800 0.9157 0.472 - 0.477 0.457 0.483 1,090,897 0.4701 -1.08%
2001-09-13 0 0.930 0.880 - 0.880 0.930 408,000 371,280 0.9100 0.477 0.452 - 0.452 0.477 794,796 0.4671 3.33%
2001-09-12 0 0.900 - 0.900 0.900 0.910 908,000 823,680 0.9071 0.462 - 0.462 0.462 0.467 1,768,812 0.4657 -2.17%
2001-09-11 0 0.920 0.900 0.920 0.910 0.930 508,000 464,840 0.9150 0.472 0.462 0.472 0.467 0.477 989,599 0.4697 1.10%
2001-09-10 0 0.910 0.900 0.920 0.910 0.920 508,480 463,173 0.9109 0.467 0.462 0.472 0.467 0.472 990,534 0.4676 -1.09%
2001-09-07 0 0.920 0.900 0.930 0.910 0.920 600,000 551,000 0.9183 0.472 0.462 0.477 0.467 0.472 1,168,818 0.4714 -1.08%
2001-09-06 0 0.930 0.920 0.940 0.920 0.950 496,300 462,864 0.9326 0.477 0.472 0.483 0.472 0.488 966,807 0.4788 0.00%
2001-09-05 0 0.930 0.920 0.930 0.920 0.950 548,000 512,760 0.9357 0.477 0.472 0.477 0.472 0.488 1,067,521 0.4803 -1.06%
2001-09-04 0 0.940 0.930 0.950 0.940 0.970 512,000 486,400 0.9500 0.483 0.477 0.488 0.483 0.498 997,392 0.4877 -2.08%
2001-09-03 0 0.960 0.940 0.970 0.950 0.970 644,000 616,560 0.9574 0.493 0.483 0.498 0.488 0.498 1,254,532 0.4915 1.05%
2001-08-31 0 0.950 0.940 0.960 0.950 0.970 572,000 549,040 0.9599 0.488 0.483 0.493 0.488 0.498 1,114,273 0.4927 -2.06%
2001-08-30 0 0.970 0.940 0.980 0.950 0.970 580,000 558,560 0.9630 0.498 0.483 0.503 0.488 0.498 1,129,858 0.4944 2.11%
2001-08-29 0 0.950 0.940 0.950 0.950 0.980 556,000 539,000 0.9694 0.488 0.483 0.488 0.488 0.503 1,083,105 0.4976 -3.06%
2001-08-28 0 0.980 0.950 0.980 0.980 0.990 1,400,000 1,372,200 0.9801 0.503 0.488 0.503 0.503 0.508 2,727,242 0.5031 -1.01%
2001-08-27 0 0.990 0.960 1.000 0.990 1.000 1,612,000 1,596,920 0.9906 0.508 0.493 0.513 0.508 0.513 3,140,225 0.5085 0.00%
2001-08-24 0 0.990 0.950 0.990 0.980 1.000 420,000 415,360 0.9890 0.508 0.488 0.508 0.503 0.513 818,173 0.5077 -1.00%
2001-08-23 0 1.000 0.960 1.000 0.960 1.000 781,100 760,750 0.9739 0.513 0.493 0.513 0.493 0.513 1,521,606 0.5000 4.17%
2001-08-22 0 0.960 0.950 0.970 0.960 0.970 184,000 177,720 0.9659 0.493 0.488 0.498 0.493 0.498 358,438 0.4958 -1.03%
2001-08-21 0 0.970 0.950 0.970 0.970 0.980 104,000 101,320 0.9742 0.498 0.488 0.498 0.498 0.503 202,595 0.5001 0.00%
2001-08-20 0 0.970 0.950 0.970 0.970 0.980 268,000 260,360 0.9715 0.498 0.488 0.498 0.498 0.503 522,072 0.4987 -1.02%
2001-08-17 0 0.980 0.950 0.980 0.980 0.980 319,500 312,830 0.9791 0.503 0.488 0.503 0.503 0.503 622,396 0.5026 0.00%
2001-08-16 0 0.980 0.950 0.990 0.980 0.990 420,000 413,880 0.9854 0.503 0.488 0.508 0.503 0.508 818,173 0.5059 -2.00%
2001-08-15 0 1.000 0.970 1.000 0.980 1.020 524,000 523,240 0.9985 0.513 0.498 0.513 0.503 0.524 1,020,768 0.5126 2.04%
2001-08-14 0 0.980 0.960 0.980 0.990 1.010 668,000 664,120 0.9942 0.503 0.493 0.503 0.508 0.518 1,301,284 0.5104 -1.01%
2001-08-13 0 0.990 0.970 1.000 0.980 1.000 452,000 448,080 0.9913 0.508 0.498 0.513 0.503 0.513 880,510 0.5089 -1.00%
2001-08-10 0 1.000 0.960 1.000 0.970 1.000 616,000 609,360 0.9892 0.513 0.493 0.513 0.498 0.513 1,199,987 0.5078 3.09%
2001-08-09 0 0.970 0.950 0.980 0.960 0.970 528,000 510,040 0.9660 0.498 0.488 0.503 0.493 0.498 1,028,560 0.4959 -1.02%
2001-08-08 0 0.980 0.950 0.980 0.970 0.980 468,000 454,680 0.9715 0.503 0.488 0.503 0.498 0.503 911,678 0.4987 1.03%
2001-08-07 0 0.970 0.940 0.970 0.950 0.970 760,000 727,400 0.9571 0.498 0.483 0.498 0.488 0.498 1,480,503 0.4913 0.00%
2001-08-06 0 0.970 0.960 1.000 0.970 0.970 640,000 620,800 0.9700 0.498 0.493 0.513 0.498 0.498 1,246,739 0.4979 -1.02%
2001-08-03 0 0.980 0.960 0.980 0.960 0.990 1,030,700 1,006,804 0.9768 0.503 0.493 0.503 0.493 0.508 2,007,835 0.5014 0.00%
2001-08-02 0 0.980 0.980 0.990 0.970 1.020 1,480,000 1,454,400 0.9827 0.503 0.503 0.508 0.498 0.524 2,883,085 0.5045 2.08%
2001-08-01 0 0.960 0.960 0.980 0.960 0.980 332,000 321,920 0.9696 0.493 0.493 0.503 0.493 0.503 646,746 0.4978 -2.04%
2001-07-31 0 0.980 0.960 0.980 0.970 1.010 648,500 636,345 0.9813 0.503 0.493 0.503 0.498 0.518 1,263,298 0.5037 1.03%
2001-07-30 0 0.970 0.950 0.970 0.950 0.980 692,000 669,400 0.9673 0.498 0.488 0.498 0.488 0.503 1,348,037 0.4966 -1.02%
2001-07-27 0 0.980 0.970 0.980 0.970 0.990 476,000 464,800 0.9765 0.503 0.498 0.503 0.498 0.508 927,262 0.5013 0.00%
2001-07-26 0 0.980 0.970 1.000 0.980 1.000 1,290,000 1,280,720 0.9928 0.503 0.498 0.513 0.503 0.513 2,512,959 0.5096 -2.00%
2001-07-24 0 1.000 0.960 1.010 0.980 1.010 620,000 616,960 0.9951 0.513 0.493 0.518 0.503 0.518 1,207,779 0.5108 1.01%
2001-07-23 0 0.990 0.970 1.000 0.990 1.000 720,000 713,800 0.9914 0.508 0.498 0.513 0.508 0.513 1,402,582 0.5089 -1.00%
2001-07-20 0 1.000 0.980 1.010 0.980 1.000 840,000 835,600 0.9948 0.513 0.503 0.518 0.503 0.513 1,636,345 0.5107 2.04%
2001-07-19 0 0.980 0.960 0.990 0.970 1.000 992,000 981,120 0.9890 0.503 0.493 0.508 0.498 0.513 1,932,446 0.5077 -2.97%
2001-07-18 0 1.010 0.990 1.020 0.980 1.010 1,161,760 1,160,117 0.9986 0.518 0.508 0.524 0.503 0.518 2,263,144 0.5126 1.00%
2001-07-17 0 1.000 0.990 1.010 0.990 1.030 1,440,000 1,448,240 1.0057 0.513 0.508 0.518 0.508 0.529 2,805,164 0.5163 -2.91%
2001-07-16 0 1.030 1.010 1.030 1.000 1.030 1,156,300 1,176,328 1.0173 0.529 0.518 0.529 0.513 0.529 2,252,507 0.5222 4.04%
2001-07-13 0 0.990 0.980 0.990 0.980 1.010 1,344,000 1,343,200 0.9994 0.508 0.503 0.508 0.503 0.518 2,618,153 0.5130 0.00%
2001-07-12 0 0.990 0.980 1.000 0.990 1.000 1,216,000 1,206,400 0.9921 0.508 0.503 0.513 0.508 0.513 2,368,805 0.5093 1.02%
2001-07-11 0 0.980 0.970 0.990 0.970 0.990 1,240,000 1,213,680 0.9788 0.503 0.498 0.508 0.498 0.508 2,415,558 0.5024 -2.00%
2001-07-10 0 1.000 0.980 1.020 0.980 1.000 1,520,000 1,510,200 0.9936 0.513 0.503 0.524 0.503 0.513 2,961,006 0.5100 0.00%
2001-07-09 0 1.000 0.980 1.000 0.980 1.010 501,800 500,412 0.9972 0.513 0.503 0.513 0.503 0.518 977,522 0.5119 -4.76%
2001-07-05 0 1.050 1.010 1.040 1.010 1.050 1,788,000 1,826,120 1.0213 0.539 0.518 0.534 0.518 0.539 3,483,078 0.5243 3.96%
2001-07-04 0 1.010 1.010 1.020 1.010 1.060 1,439,680 1,482,283 1.0296 0.518 0.518 0.524 0.518 0.544 2,804,540 0.5285 -4.72%
2001-07-03 0 1.060 1.050 1.070 1.050 1.070 1,484,000 1,574,440 1.0609 0.544 0.539 0.549 0.539 0.549 2,890,877 0.5446 0.95%
2001-06-29 0 1.050 1.030 1.050 1.030 1.050 2,184,000 2,263,960 1.0366 0.539 0.529 0.539 0.529 0.539 4,254,498 0.5321 2.94%
2001-06-28 0 1.020 1.010 1.020 1.000 1.070 1,999,500 2,060,165 1.0303 0.524 0.518 0.524 0.513 0.549 3,895,087 0.5289 2.00%
2001-06-27 0 1.000 0.970 1.000 0.990 1.000 1,017,420 1,007,746 0.9905 0.513 0.498 0.513 0.508 0.513 1,981,965 0.5085 1.01%
2001-06-26 0 0.990 0.990 1.000 0.990 1.010 780,000 783,800 1.0049 0.508 0.508 0.513 0.508 0.518 1,519,464 0.5158 -1.00%
2001-06-22 0 1.000 0.990 1.060 1.000 1.060 1,124,000 1,138,800 1.0132 0.513 0.508 0.544 0.513 0.544 2,189,586 0.5201 0.00%
2001-06-21 0 1.000 0.990 1.010 0.990 1.010 1,136,000 1,134,120 0.9983 0.513 0.508 0.518 0.508 0.518 2,212,962 0.5125 3.09%
2001-06-20 0 0.970 0.970 1.020 0.970 1.020 1,949,200 1,939,768 0.9952 0.498 0.498 0.524 0.498 0.524 3,797,101 0.5109 -1.02%
2001-06-19 0 0.980 0.950 0.980 0.960 0.990 1,288,000 1,255,800 0.9750 0.503 0.488 0.503 0.493 0.508 2,509,063 0.5005 0.00%
2001-06-18 0 0.980 0.960 0.980 0.940 1.000 3,244,000 3,183,520 0.9814 0.503 0.493 0.503 0.483 0.513 6,319,410 0.5038 2.08%
2001-06-15 0 0.960 0.930 0.960 0.900 0.980 1,964,000 1,832,280 0.9329 0.493 0.477 0.493 0.462 0.503 3,825,932 0.4789 -4.00%
2001-06-14 0 1.000 1.000 1.030 0.980 1.060 2,448,000 2,489,920 1.0171 0.513 0.513 0.529 0.503 0.544 4,768,778 0.5221 -5.66%
2001-06-13 0 1.060 1.040 1.060 1.040 1.080 1,332,200 1,411,640 1.0596 0.544 0.534 0.544 0.534 0.554 2,595,166 0.5439 -1.85%
2001-06-12 0 1.080 1.050 1.080 1.060 1.090 1,304,500 1,394,190 1.0688 0.554 0.539 0.554 0.544 0.560 2,541,206 0.5486 0.00%
2001-06-11 0 1.080 1.080 1.110 1.080 1.120 1,722,100 1,897,824 1.1020 0.554 0.554 0.570 0.554 0.575 3,354,703 0.5657 -1.82%
2001-06-08 0 1.100 1.060 1.120 1.070 1.120 1,581,300 1,729,729 1.0939 0.565 0.544 0.575 0.549 0.575 3,080,420 0.5615 1.85%
2001-06-07 0 1.080 1.070 1.080 1.060 1.100 1,264,000 1,367,280 1.0817 0.554 0.549 0.554 0.544 0.565 2,462,310 0.5553 -0.92%
2001-06-06 0 1.090 1.060 1.100 1.060 1.100 2,618,400 2,831,700 1.0815 0.560 0.544 0.565 0.544 0.565 5,100,723 0.5552 -0.91%
2001-06-05 0 1.100 1.080 1.100 1.060 1.150 5,150,400 5,720,530 1.1107 0.565 0.554 0.565 0.544 0.590 10,033,135 0.5702 4.76%
2001-06-04 0 1.050 1.040 1.070 1.030 1.060 2,673,500 2,796,700 1.0461 0.539 0.534 0.549 0.529 0.544 5,208,059 0.5370 1.94%
2001-06-01 0 1.030 1.030 1.050 1.030 1.060 1,083,020 1,134,638 1.0477 0.529 0.529 0.539 0.529 0.544 2,109,756 0.5378 -2.83%
2001-05-31 0 1.060 1.020 1.090 0.990 1.060 3,432,500 3,526,455 1.0274 0.544 0.524 0.560 0.508 0.544 6,686,614 0.5274 3.92%
2001-05-30 0 1.020 1.020 1.030 1.000 1.040 2,211,000 2,239,840 1.0130 0.524 0.524 0.529 0.513 0.534 4,307,095 0.5200 -0.97%
2001-05-29 0 1.030 1.030 1.040 1.030 1.120 2,657,700 2,857,054 1.0750 0.529 0.529 0.534 0.529 0.575 5,177,280 0.5518 -4.63%
2001-05-28 0 1.080 1.070 1.080 1.020 1.100 3,800,160 4,033,330 1.0614 0.554 0.549 0.554 0.524 0.565 7,402,827 0.5448 4.85%
2001-05-25 0 1.030 1.020 1.030 0.950 1.040 2,883,920 2,870,831 0.9955 0.529 0.524 0.529 0.488 0.534 5,617,964 0.5110 10.75%
2001-05-24 0 0.930 0.930 0.950 0.930 0.950 1,497,300 1,409,090 0.9411 0.477 0.477 0.488 0.477 0.488 2,916,786 0.4831 -2.11%
2001-05-23 0 0.950 0.930 0.950 0.930 0.960 2,046,300 1,922,781 0.9396 0.488 0.477 0.488 0.477 0.493 3,986,254 0.4824 -1.04%
2001-05-22 0 0.960 0.960 0.980 0.960 1.000 1,764,920 1,728,033 0.9791 0.493 0.493 0.503 0.493 0.513 3,438,118 0.5026 -2.04%
2001-05-21 0 0.980 0.960 0.990 0.960 1.000 2,233,000 2,205,330 0.9876 0.503 0.493 0.508 0.493 0.513 4,349,952 0.5070 1.03%
2001-05-18 0 0.970 0.960 0.970 0.940 1.000 3,040,000 2,961,480 0.9742 0.498 0.493 0.498 0.483 0.513 5,922,012 0.5001 3.19%
2001-05-17 0 0.940 0.940 0.960 0.940 0.960 785,800 746,380 0.9498 0.483 0.483 0.493 0.483 0.493 1,530,762 0.4876 1.08%
2001-05-16 0 0.930 0.930 0.950 0.930 0.960 1,107,800 1,049,259 0.9472 0.477 0.477 0.488 0.477 0.493 2,158,028 0.4862 -4.12%
2001-05-15 0 0.970 0.950 0.970 0.940 0.980 2,700,500 2,613,670 0.9678 0.498 0.488 0.498 0.483 0.503 5,260,656 0.4968 4.30%
2001-05-14 0 0.930 0.930 0.950 0.920 0.960 2,264,400 2,132,072 0.9416 0.477 0.477 0.488 0.472 0.493 4,411,120 0.4833 -1.06%
2001-05-11 0 0.940 0.930 0.950 0.930 0.970 1,732,200 1,635,940 0.9444 0.483 0.477 0.488 0.477 0.498 3,374,378 0.4848 1.08%
2001-05-10 0 0.930 0.920 0.930 0.910 0.950 1,766,140 1,636,363 0.9265 0.477 0.472 0.477 0.467 0.488 3,440,494 0.4756 -2.11%
2001-05-09 0 0.950 0.940 0.950 0.930 0.960 2,457,700 2,323,850 0.9455 0.488 0.483 0.488 0.477 0.493 4,787,674 0.4854 1.06%
2001-05-08 0 0.940 0.920 0.940 0.930 0.960 1,524,700 1,433,870 0.9404 0.483 0.472 0.483 0.477 0.493 2,970,162 0.4828 0.00%
2001-05-07 0 0.940 0.930 0.940 0.920 1.020 3,219,600 3,077,765 0.9559 0.483 0.477 0.483 0.472 0.524 6,271,878 0.4907 -6.93%
2001-05-04 0 1.010 0.990 1.010 0.860 1.010 8,039,080 7,569,347 0.9416 0.518 0.508 0.518 0.441 0.518 15,660,372 0.4833 16.09%
2001-05-03 0 0.870 0.860 0.870 0.850 0.870 1,772,000 1,528,760 0.8627 0.447 0.441 0.447 0.436 0.447 3,451,910 0.4429 2.35%
2001-05-02 0 0.850 0.850 0.860 0.830 0.860 1,889,200 1,592,535 0.8430 0.436 0.436 0.441 0.426 0.441 3,680,219 0.4327 2.41%
2001-04-27 0 0.830 0.830 0.840 0.810 0.840 1,335,400 1,101,388 0.8248 0.426 0.426 0.431 0.416 0.431 2,601,400 0.4234 1.22%
2001-04-26 0 0.820 0.820 0.830 0.820 0.840 2,185,900 1,808,603 0.8274 0.421 0.421 0.426 0.421 0.431 4,258,200 0.4247 1.23%
2001-04-25 0 0.810 0.800 0.810 0.800 0.840 2,625,000 2,142,810 0.8163 0.416 0.411 0.416 0.411 0.431 5,113,580 0.4190 0.00%
2001-04-24 0 0.810 0.800 0.830 0.790 0.860 4,149,820 3,377,797 0.8140 0.416 0.411 0.426 0.406 0.441 8,083,975 0.4178 -5.81%
2001-04-23 0 0.860 0.850 0.860 0.840 0.880 6,707,340 5,798,621 0.8645 0.441 0.436 0.441 0.431 0.452 13,066,102 0.4438 2.38%
2001-04-20 0 0.840 0.840 0.870 0.680 0.910 17,285,000 14,694,156 0.8501 0.431 0.431 0.447 0.349 0.467 33,671,704 0.4364

Copyright & disclaimer, Privacy policy

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

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

Back to top