Sinofert Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00297  1996-09-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-10 0 1.440 1.440 1.450 1.430 1.500 40,048,000 58,575,130 1.4626 1.440 1.440 1.450 1.430 1.500 40,048,000 1.4626 -1.42%
2026-06-09 0 1.530 1.530 1.540 1.510 1.570 30,722,337 47,184,901 1.5358 1.461 1.461 1.470 1.442 1.499 32,179,897 1.4663 -1.29%
2026-06-08 0 1.550 1.540 1.550 1.520 1.560 32,746,847 50,565,990 1.5441 1.480 1.470 1.480 1.451 1.489 34,300,456 1.4742 0.00%
2026-06-05 0 1.550 1.550 1.560 1.550 1.670 60,501,464 96,241,422 1.5907 1.480 1.480 1.489 1.480 1.594 63,371,835 1.5187 -6.06%
2026-06-04 0 1.650 1.640 1.650 1.610 1.670 49,222,217 80,798,453 1.6415 1.575 1.566 1.575 1.537 1.594 51,557,467 1.5672 0.61%
2026-06-03 0 1.640 1.640 1.650 1.580 1.660 40,430,000 65,456,280 1.6190 1.566 1.566 1.575 1.508 1.585 42,348,121 1.5457 3.14%
2026-06-02 0 1.590 1.580 1.590 1.540 1.620 45,746,000 72,389,259 1.5824 1.518 1.508 1.518 1.470 1.547 47,916,328 1.5107 1.27%
2026-06-01 0 1.570 1.560 1.570 1.530 1.570 11,226,000 17,465,948 1.5558 1.499 1.489 1.499 1.461 1.499 11,758,595 1.4854 1.29%
2026-05-29 0 1.550 1.550 1.560 1.500 1.570 37,986,895 58,818,193 1.5484 1.480 1.480 1.489 1.432 1.499 39,789,108 1.4782 2.65%
2026-05-28 0 1.510 1.510 1.520 1.500 1.530 28,856,000 43,674,560 1.5135 1.442 1.442 1.451 1.432 1.461 30,225,015 1.4450 -0.66%
2026-05-27 0 1.520 1.510 1.520 1.450 1.530 40,699,059 61,536,735 1.5120 1.451 1.442 1.451 1.384 1.461 42,629,945 1.4435 4.11%
2026-05-26 0 1.460 1.450 1.460 1.400 1.480 57,852,538 83,755,383 1.4477 1.394 1.384 1.394 1.337 1.413 60,597,236 1.3822 0.00%
2026-05-22 0 1.460 1.460 1.470 1.450 1.470 10,686,774 15,588,166 1.4586 1.394 1.394 1.403 1.384 1.403 11,193,787 1.3926 0.00%
2026-05-21 0 1.460 1.460 1.470 1.440 1.490 53,216,964 77,923,473 1.4643 1.394 1.394 1.403 1.375 1.423 55,741,737 1.3979 -0.68%
2026-05-20 0 1.470 1.460 1.470 1.440 1.480 28,392,000 41,499,260 1.4617 1.403 1.394 1.403 1.375 1.413 29,739,002 1.3954 -0.68%
2026-05-19 0 1.480 1.480 1.490 1.450 1.490 30,194,000 44,374,280 1.4696 1.413 1.413 1.423 1.384 1.423 31,626,494 1.4031 0.00%
2026-05-18 0 1.480 1.470 1.480 1.440 1.500 53,389,400 78,152,927 1.4638 1.413 1.403 1.413 1.375 1.432 55,922,354 1.3975 -1.99%
2026-05-15 0 1.510 1.500 1.510 1.480 1.540 35,868,000 54,054,330 1.5070 1.442 1.432 1.442 1.413 1.470 37,569,686 1.4388 -1.95%
2026-05-14 0 1.540 1.530 1.540 1.490 1.550 48,688,000 74,183,580 1.5237 1.470 1.461 1.470 1.423 1.480 50,997,905 1.4546 1.32%
2026-05-13 0 1.520 1.510 1.520 1.510 1.580 69,890,000 107,066,500 1.5319 1.451 1.442 1.451 1.442 1.508 73,205,792 1.4625 -3.80%
2026-05-12 0 1.580 1.570 1.580 1.560 1.590 18,030,000 28,363,070 1.5731 1.508 1.499 1.508 1.489 1.518 18,885,397 1.5019 0.00%
2026-05-11 0 1.580 1.570 1.580 1.560 1.590 14,927,000 23,547,100 1.5775 1.508 1.499 1.508 1.489 1.518 15,635,182 1.5060 0.00%
2026-05-08 0 1.580 1.570 1.580 1.560 1.610 14,343,198 22,614,326 1.5767 1.508 1.499 1.508 1.489 1.537 15,023,682 1.5052 -0.63%
2026-05-07 0 1.590 1.580 1.590 1.570 1.610 41,124,871 65,438,903 1.5912 1.518 1.508 1.518 1.499 1.537 43,075,959 1.5192 -0.62%
2026-05-06 0 1.600 1.590 1.600 1.550 1.610 35,218,000 55,430,320 1.5739 1.528 1.518 1.528 1.480 1.537 36,888,848 1.5026 -0.62%
2026-05-05 0 1.610 1.610 1.620 1.600 1.640 5,168,000 8,350,980 1.6159 1.537 1.537 1.547 1.528 1.566 5,413,185 1.5427 -1.83%
2026-05-04 0 1.640 1.630 1.640 1.560 1.640 20,650,000 33,306,080 1.6129 1.566 1.556 1.566 1.489 1.566 21,629,698 1.5398 5.13%
2026-04-30 0 1.560 1.550 1.560 1.550 1.620 17,550,955 27,588,178 1.5719 1.489 1.480 1.489 1.480 1.547 18,383,625 1.5007 -2.50%
2026-04-29 0 1.600 1.590 1.600 1.530 1.610 40,867,524 64,718,253 1.5836 1.528 1.518 1.528 1.461 1.537 42,806,402 1.5119 3.90%
2026-04-28 0 1.540 1.540 1.550 1.520 1.560 20,199,576 31,021,620 1.5358 1.470 1.470 1.480 1.451 1.489 21,157,905 1.4662 -0.65%
2026-04-27 0 1.550 1.540 1.550 1.530 1.570 30,164,000 46,589,900 1.5446 1.480 1.470 1.480 1.461 1.499 31,595,071 1.4746 -1.27%
2026-04-24 0 1.570 1.570 1.580 1.560 1.590 27,688,000 43,440,374 1.5689 1.499 1.499 1.508 1.489 1.518 29,001,602 1.4979 0.00%
2026-04-23 0 1.570 1.560 1.570 1.540 1.590 29,214,000 45,464,400 1.5563 1.499 1.489 1.499 1.470 1.518 30,600,000 1.4858 -0.63%
2026-04-22 0 1.580 1.570 1.580 1.550 1.590 37,746,000 59,396,480 1.5736 1.508 1.499 1.508 1.480 1.518 39,536,784 1.5023 -0.63%
2026-04-21 0 1.590 1.580 1.590 1.550 1.610 42,410,000 67,564,480 1.5931 1.518 1.508 1.518 1.480 1.537 44,422,058 1.5210 1.92%
2026-04-20 0 1.560 1.560 1.570 1.540 1.580 25,074,200 39,200,814 1.5634 1.489 1.489 1.499 1.470 1.508 26,263,795 1.4926 0.00%
2026-04-17 0 1.560 1.560 1.570 1.520 1.580 49,307,140 76,123,998 1.5439 1.489 1.489 1.499 1.451 1.508 51,646,419 1.4739 -1.27%
2026-04-16 0 1.580 1.580 1.590 1.540 1.590 39,550,000 61,619,180 1.5580 1.508 1.508 1.518 1.470 1.518 41,426,371 1.4874 1.28%
2026-04-15 0 1.560 1.560 1.570 1.560 1.620 45,420,501 71,864,311 1.5822 1.489 1.489 1.499 1.489 1.547 47,575,386 1.5105 -3.70%
2026-04-14 0 1.620 1.610 1.620 1.580 1.630 22,452,685 35,975,246 1.6023 1.547 1.537 1.547 1.508 1.556 23,517,908 1.5297 0.62%
2026-04-13 0 1.610 1.610 1.620 1.570 1.620 32,713,000 52,200,600 1.5957 1.537 1.537 1.547 1.499 1.547 34,265,003 1.5234 0.00%
2026-04-10 0 1.610 1.600 1.610 1.580 1.620 23,244,000 37,297,594 1.6046 1.537 1.528 1.537 1.508 1.547 24,346,765 1.5319 1.26%
2026-04-09 0 1.590 1.590 1.600 1.560 1.600 30,454,000 48,122,900 1.5802 1.518 1.518 1.528 1.489 1.528 31,898,829 1.5086 -0.62%
2026-04-08 0 1.600 1.600 1.610 1.590 1.660 52,564,000 84,601,980 1.6095 1.528 1.528 1.537 1.518 1.585 55,057,794 1.5366 -3.03%
2026-04-02 0 1.650 1.640 1.650 1.590 1.650 43,109,298 69,927,557 1.6221 1.575 1.566 1.575 1.518 1.575 45,154,533 1.5486 3.77%
2026-04-01 0 1.590 1.590 1.600 1.530 1.600 55,495,286 86,921,079 1.5663 1.518 1.518 1.528 1.461 1.528 58,128,149 1.4953 4.61%
2026-03-31 0 1.520 1.510 1.520 1.500 1.570 61,276,000 93,647,800 1.5283 1.451 1.442 1.451 1.432 1.499 64,183,118 1.4591 -3.18%
2026-03-30 0 1.570 1.560 1.570 1.480 1.570 73,097,204 111,994,590 1.5321 1.499 1.489 1.499 1.413 1.499 76,565,155 1.4627 3.97%
2026-03-27 0 1.510 1.510 1.520 1.480 1.550 137,668,824 207,864,460 1.5099 1.442 1.442 1.451 1.413 1.480 144,200,247 1.4415 -1.95%
2026-03-26 0 1.540 1.540 1.550 1.500 1.610 92,956,000 143,051,467 1.5389 1.470 1.470 1.480 1.432 1.537 97,366,112 1.4692 -4.35%
2026-03-25 0 1.610 1.600 1.610 1.590 1.650 46,910,000 75,455,274 1.6085 1.537 1.528 1.537 1.518 1.575 49,135,551 1.5357 0.62%
2026-03-24 0 1.600 1.590 1.600 1.540 1.620 53,208,176 84,644,379 1.5908 1.528 1.518 1.528 1.470 1.547 55,732,532 1.5188 1.91%
2026-03-23 0 1.570 1.570 1.580 1.540 1.600 79,532,000 124,886,300 1.5703 1.499 1.499 1.508 1.470 1.528 83,305,237 1.4991 -3.68%
2026-03-20 0 1.630 1.620 1.630 1.610 1.670 39,472,110 64,694,174 1.6390 1.556 1.547 1.556 1.537 1.594 41,344,786 1.5647 -1.81%
2026-03-19 0 1.660 1.650 1.660 1.610 1.730 75,928,000 125,415,452 1.6518 1.585 1.575 1.585 1.537 1.652 79,530,253 1.5770 -2.35%
2026-03-18 0 1.700 1.690 1.700 1.660 1.740 59,149,900 100,288,548 1.6955 1.623 1.613 1.623 1.585 1.661 61,956,149 1.6187 -1.16%
2026-03-17 0 1.720 1.710 1.720 1.700 1.800 76,428,000 132,643,040 1.7355 1.642 1.633 1.642 1.623 1.718 80,053,974 1.6569 -4.44%
2026-03-16 0 1.800 1.790 1.800 1.770 1.890 83,528,737 151,603,457 1.8150 1.718 1.709 1.718 1.690 1.804 87,491,591 1.7328 -4.76%
2026-03-13 0 1.890 1.880 1.890 1.860 2.070 222,011,907 436,342,604 1.9654 1.804 1.795 1.804 1.776 1.976 232,544,819 1.8764 0.00%
2026-03-12 0 1.890 1.880 1.890 1.780 1.900 149,703,000 278,692,950 1.8616 1.804 1.795 1.804 1.699 1.814 156,805,360 1.7773 5.59%
2026-03-11 0 1.790 1.780 1.790 1.690 1.800 53,262,000 93,150,038 1.7489 1.709 1.699 1.709 1.613 1.718 55,788,909 1.6697 3.47%
2026-03-10 0 1.730 1.720 1.730 1.690 1.760 39,788,272 68,758,608 1.7281 1.652 1.642 1.652 1.613 1.680 41,675,947 1.6498 2.37%
2026-03-09 0 1.690 1.690 1.700 1.670 1.810 73,146,000 126,437,366 1.7286 1.613 1.613 1.623 1.594 1.728 76,616,266 1.6503 -2.87%
2026-03-06 0 1.740 1.730 1.740 1.650 1.770 46,522,000 80,482,218 1.7300 1.661 1.652 1.661 1.575 1.690 48,729,144 1.6516 3.57%
2026-03-05 0 1.680 1.680 1.690 1.670 1.800 60,809,357 104,195,076 1.7135 1.604 1.604 1.613 1.594 1.718 63,694,336 1.6359 -4.00%
2026-03-04 0 1.750 1.750 1.760 1.710 1.800 46,672,000 81,916,188 1.7551 1.671 1.671 1.680 1.633 1.718 48,886,260 1.6756 -0.57%
2026-03-03 0 1.760 1.750 1.760 1.720 1.820 49,476,000 87,099,180 1.7604 1.680 1.671 1.680 1.642 1.738 51,823,290 1.6807 -3.30%
2026-03-02 0 1.820 1.820 1.830 1.780 1.900 81,330,929 148,434,257 1.8251 1.738 1.738 1.747 1.699 1.814 85,189,513 1.7424 -2.15%
2026-02-27 0 1.860 1.850 1.860 1.790 1.860 43,336,000 79,461,050 1.8336 1.776 1.766 1.776 1.709 1.776 45,391,990 1.7506 3.91%
2026-02-26 0 1.790 1.790 1.800 1.760 1.860 46,268,000 83,821,100 1.8116 1.709 1.709 1.718 1.680 1.776 48,463,093 1.7296 -1.10%
2026-02-25 0 1.810 1.800 1.810 1.760 1.840 76,265,000 138,058,834 1.8103 1.728 1.718 1.728 1.680 1.757 79,883,241 1.7283 3.43%
2026-02-24 0 1.750 1.750 1.760 1.630 1.780 72,304,000 124,651,970 1.7240 1.671 1.671 1.680 1.556 1.699 75,734,319 1.6459 6.71%
2026-02-23 0 1.640 1.630 1.640 1.620 1.660 7,708,000 12,667,800 1.6435 1.566 1.556 1.566 1.547 1.585 8,073,691 1.5690 2.50%
2026-02-20 0 1.600 1.600 1.610 1.590 1.640 6,112,999 9,832,236 1.6084 1.528 1.528 1.537 1.518 1.566 6,403,018 1.5356 -1.23%
2026-02-16 0 1.620 1.610 1.620 1.600 1.640 1,580,000 2,564,820 1.6233 1.547 1.537 1.547 1.528 1.566 1,654,960 1.5498 0.62%
2026-02-13 0 1.610 1.610 1.620 1.600 1.650 31,986,000 51,755,026 1.6181 1.537 1.537 1.547 1.528 1.575 33,503,512 1.5448 -3.01%
2026-02-12 0 1.660 1.660 1.670 1.640 1.710 17,624,000 29,379,320 1.6670 1.585 1.585 1.594 1.566 1.633 18,460,136 1.5915 -1.78%
2026-02-11 0 1.690 1.690 1.700 1.630 1.710 26,118,110 43,964,962 1.6833 1.613 1.613 1.623 1.556 1.633 27,357,232 1.6071 3.68%
2026-02-10 0 1.630 1.630 1.640 1.600 1.650 21,046,000 34,136,180 1.6220 1.556 1.556 1.566 1.528 1.575 22,044,486 1.5485 0.00%
2026-02-09 0 1.630 1.630 1.640 1.620 1.670 13,588,000 22,321,980 1.6428 1.556 1.556 1.566 1.547 1.594 14,232,656 1.5684 0.62%
2026-02-06 0 1.620 1.620 1.630 1.560 1.640 21,556,113 34,783,853 1.6136 1.547 1.547 1.556 1.489 1.566 22,578,800 1.5406 1.25%
2026-02-05 0 1.600 1.600 1.610 1.590 1.690 39,236,368 63,418,001 1.6163 1.528 1.528 1.537 1.518 1.613 41,097,859 1.5431 -5.33%
2026-02-04 0 1.690 1.690 1.700 1.650 1.710 31,634,000 53,157,576 1.6804 1.613 1.613 1.623 1.575 1.633 33,134,812 1.6043 1.81%
2026-02-03 0 1.660 1.650 1.660 1.640 1.680 24,690,000 40,936,580 1.6580 1.585 1.575 1.585 1.566 1.604 25,861,368 1.5829 0.61%
2026-02-02 0 1.650 1.650 1.660 1.610 1.680 81,215,796 133,455,727 1.6432 1.575 1.575 1.585 1.537 1.604 85,068,918 1.5688 -2.94%
2026-01-30 0 1.700 1.690 1.700 1.650 1.740 48,296,682 81,557,332 1.6887 1.623 1.613 1.623 1.575 1.661 50,588,022 1.6122 -3.41%
2026-01-29 0 1.760 1.750 1.760 1.740 1.880 60,762,000 108,491,360 1.7855 1.680 1.671 1.680 1.661 1.795 63,644,732 1.7046 -4.35%
2026-01-28 0 1.840 1.840 1.850 1.730 1.860 65,536,000 118,945,320 1.8150 1.757 1.757 1.766 1.652 1.776 68,645,225 1.7328 5.14%
2026-01-27 0 1.750 1.740 1.750 1.680 1.780 47,539,000 82,649,655 1.7386 1.671 1.661 1.671 1.604 1.699 49,794,393 1.6598 2.34%
2026-01-26 0 1.710 1.700 1.710 1.650 1.720 66,640,000 112,650,050 1.6904 1.633 1.623 1.633 1.575 1.642 69,801,602 1.6139 4.27%
2026-01-23 0 1.640 1.640 1.650 1.610 1.670 63,895,654 105,304,199 1.6481 1.566 1.566 1.575 1.537 1.594 66,927,056 1.5734 1.23%
2026-01-22 0 1.620 1.610 1.620 1.590 1.630 32,072,500 51,593,770 1.6087 1.547 1.537 1.547 1.518 1.556 33,594,116 1.5358 0.62%
2026-01-21 0 1.610 1.610 1.620 1.560 1.620 40,171,775 64,343,024 1.6017 1.537 1.537 1.547 1.489 1.547 42,077,645 1.5291 1.90%
2026-01-20 0 1.580 1.570 1.580 1.530 1.590 29,051,101 45,247,959 1.5575 1.508 1.499 1.508 1.461 1.518 30,429,373 1.4870 1.28%
2026-01-19 0 1.560 1.550 1.560 1.480 1.570 46,426,000 70,643,570 1.5216 1.489 1.480 1.489 1.413 1.499 48,628,589 1.4527 2.63%
2026-01-16 0 1.520 1.510 1.520 1.510 1.580 24,016,064 36,961,939 1.5391 1.451 1.442 1.451 1.442 1.508 25,155,458 1.4693 -2.56%
2026-01-15 0 1.560 1.550 1.560 1.490 1.570 50,793,258 78,369,901 1.5429 1.489 1.480 1.489 1.423 1.499 53,203,043 1.4730 4.00%
2026-01-14 0 1.500 1.490 1.500 1.480 1.520 38,538,000 57,553,468 1.4934 1.432 1.423 1.432 1.413 1.451 40,366,359 1.4258 -0.66%
2026-01-13 0 1.510 1.510 1.520 1.500 1.540 28,002,000 42,478,850 1.5170 1.442 1.442 1.451 1.432 1.470 29,330,499 1.4483 0.00%
2026-01-12 0 1.510 1.500 1.510 1.460 1.510 34,803,959 51,584,418 1.4821 1.442 1.432 1.442 1.394 1.442 36,455,163 1.4150 1.34%
2026-01-09 0 1.490 1.490 1.500 1.480 1.510 18,866,317 28,261,139 1.4980 1.423 1.423 1.432 1.413 1.442 19,761,392 1.4301 0.68%
2026-01-08 0 1.480 1.480 1.490 1.480 1.570 84,440,317 126,851,581 1.5023 1.413 1.413 1.423 1.413 1.499 88,446,420 1.4342 -4.52%
2026-01-07 0 1.550 1.550 1.560 1.550 1.600 19,198,000 30,160,140 1.5710 1.480 1.480 1.489 1.480 1.528 20,108,811 1.4998 -3.73%
2026-01-06 0 1.610 1.600 1.610 1.530 1.620 56,088,028 89,280,004 1.5918 1.537 1.528 1.537 1.461 1.547 58,749,013 1.5197 6.62%
2026-01-05 0 1.510 1.510 1.520 1.480 1.550 38,572,000 58,576,860 1.5186 1.442 1.442 1.451 1.413 1.480 40,401,972 1.4499 -2.58%
2026-01-02 0 1.550 1.530 1.550 1.480 1.550 9,348,651 14,216,253 1.5207 1.480 1.461 1.480 1.413 1.480 9,792,179 1.4518 2.65%
2025-12-31 0 1.510 1.500 1.510 1.480 1.520 29,668,637 44,287,380 1.4927 1.442 1.432 1.442 1.413 1.451 31,076,206 1.4251 0.67%
2025-12-30 0 1.500 1.500 1.510 1.480 1.520 19,860,000 29,855,778 1.5033 1.432 1.432 1.442 1.413 1.451 20,802,218 1.4352 -0.66%
2025-12-29 0 1.510 1.510 1.520 1.500 1.580 31,162,000 47,955,010 1.5389 1.442 1.442 1.451 1.432 1.508 32,640,419 1.4692 -1.31%
2025-12-24 0 1.530 1.530 1.540 1.530 1.560 13,367,851 20,606,707 1.5415 1.461 1.461 1.470 1.461 1.489 14,002,062 1.4717 0.00%
2025-12-23 0 1.530 1.530 1.540 1.520 1.550 10,548,859 16,158,780 1.5318 1.461 1.461 1.470 1.451 1.480 11,049,329 1.4624 0.00%
2025-12-22 0 1.530 1.520 1.530 1.500 1.560 31,886,164 48,767,100 1.5294 1.461 1.451 1.461 1.432 1.489 33,398,939 1.4601 0.66%
2025-12-19 0 1.520 1.510 1.520 1.490 1.530 24,399,285 37,048,700 1.5184 1.451 1.442 1.451 1.423 1.461 25,556,860 1.4497 0.66%
2025-12-18 0 1.510 1.510 1.520 1.500 1.520 11,762,524 17,730,731 1.5074 1.442 1.442 1.451 1.432 1.451 12,320,574 1.4391 0.00%
2025-12-17 0 1.510 1.500 1.510 1.460 1.520 17,512,218 26,196,572 1.4959 1.442 1.432 1.442 1.394 1.451 18,343,050 1.4281 2.03%
2025-12-16 0 1.480 1.480 1.490 1.470 1.520 30,980,800 46,129,272 1.4890 1.413 1.413 1.423 1.403 1.451 32,450,622 1.4215 -1.99%
2025-12-15 0 1.510 1.510 1.520 1.470 1.540 34,052,041 51,362,745 1.5084 1.442 1.442 1.451 1.403 1.470 35,667,572 1.4400 0.00%
2025-12-12 0 1.510 1.500 1.510 1.460 1.510 81,062,531 120,420,188 1.4855 1.442 1.432 1.442 1.394 1.442 84,908,381 1.4182 2.72%
2025-12-11 0 1.470 1.460 1.470 1.450 1.510 38,858,796 57,160,738 1.4710 1.403 1.394 1.403 1.384 1.442 40,702,374 1.4044 -0.68%
2025-12-10 0 1.480 1.480 1.490 1.460 1.520 45,808,000 67,843,530 1.4810 1.413 1.413 1.423 1.394 1.451 47,981,269 1.4140 -1.99%
2025-12-09 0 1.510 1.500 1.510 1.490 1.570 53,041,800 80,269,806 1.5133 1.442 1.432 1.442 1.423 1.499 55,558,262 1.4448 -3.82%
2025-12-08 0 1.570 1.560 1.570 1.560 1.590 13,398,623 20,970,870 1.5652 1.499 1.489 1.499 1.489 1.518 14,034,294 1.4943 -1.26%
2025-12-05 0 1.590 1.590 1.600 1.560 1.600 11,807,322 18,679,903 1.5821 1.518 1.518 1.528 1.489 1.528 12,367,497 1.5104 1.27%
2025-12-04 0 1.570 1.570 1.580 1.570 1.620 13,688,713 21,663,321 1.5826 1.499 1.499 1.508 1.499 1.547 14,338,147 1.5109 -2.48%
2025-12-03 0 1.610 1.610 1.620 1.600 1.640 13,218,036 21,373,968 1.6170 1.537 1.537 1.547 1.528 1.566 13,845,139 1.5438 -1.23%
2025-12-02 0 1.630 1.630 1.640 1.590 1.640 36,174,000 58,594,440 1.6198 1.556 1.556 1.566 1.518 1.566 37,890,203 1.5464 1.24%
2025-12-01 0 1.610 1.610 1.620 1.530 1.620 46,038,513 72,555,584 1.5760 1.537 1.537 1.547 1.461 1.547 48,222,718 1.5046 5.23%
2025-11-28 0 1.530 1.530 1.540 1.520 1.550 16,972,000 25,954,530 1.5293 1.461 1.461 1.470 1.451 1.480 17,777,203 1.4600 -0.65%
2025-11-27 0 1.540 1.540 1.550 1.510 1.550 12,282,000 18,841,880 1.5341 1.470 1.470 1.480 1.442 1.480 12,864,695 1.4646 1.32%
2025-11-26 0 1.520 1.520 1.530 1.510 1.550 19,650,000 29,972,380 1.5253 1.451 1.451 1.461 1.442 1.480 20,582,255 1.4562 0.00%
2025-11-25 0 1.520 1.520 1.530 1.510 1.550 21,094,000 32,235,800 1.5282 1.451 1.451 1.461 1.442 1.480 22,094,763 1.4590 0.00%
2025-11-24 0 1.520 1.510 1.520 1.500 1.530 23,859,025 36,163,059 1.5157 1.451 1.442 1.451 1.432 1.461 24,990,969 1.4470 0.66%
2025-11-21 0 1.510 1.510 1.520 1.500 1.570 44,052,000 67,020,930 1.5214 1.442 1.442 1.451 1.432 1.499 46,141,959 1.4525 -4.43%
2025-11-20 0 1.580 1.570 1.580 1.550 1.600 26,032,000 40,926,180 1.5721 1.508 1.499 1.508 1.480 1.528 27,267,036 1.5009 1.28%
2025-11-19 0 1.560 1.560 1.580 1.540 1.580 19,127,019 29,845,974 1.5604 1.489 1.489 1.508 1.470 1.508 20,034,462 1.4897 0.00%
2025-11-18 0 1.560 1.560 1.570 1.560 1.640 22,408,607 35,597,891 1.5886 1.489 1.489 1.499 1.489 1.566 23,471,739 1.5166 -4.88%
2025-11-17 0 1.640 1.630 1.640 1.610 1.690 23,091,351 37,805,171 1.6372 1.566 1.556 1.566 1.537 1.613 24,186,874 1.5630 -0.61%
2025-11-14 0 1.650 1.640 1.650 1.640 1.700 31,968,099 53,142,415 1.6624 1.575 1.566 1.575 1.566 1.623 33,484,762 1.5871 -2.94%
2025-11-13 0 1.700 1.690 1.700 1.660 1.730 34,216,296 58,221,260 1.7016 1.623 1.613 1.623 1.585 1.652 35,839,620 1.6245 1.80%
2025-11-12 0 1.670 1.670 1.680 1.630 1.680 18,836,574 31,259,232 1.6595 1.594 1.594 1.604 1.556 1.604 19,730,238 1.5843 0.00%
2025-11-11 0 1.670 1.660 1.670 1.640 1.700 24,519,566 40,760,853 1.6624 1.594 1.585 1.594 1.566 1.623 25,682,848 1.5871 -0.60%
2025-11-10 0 1.680 1.680 1.690 1.670 1.760 43,123,319 73,741,047 1.7100 1.604 1.604 1.613 1.594 1.680 45,169,219 1.6326 -1.18%
2025-11-07 0 1.700 1.690 1.700 1.670 1.760 89,746,000 153,909,982 1.7150 1.623 1.613 1.623 1.594 1.680 94,003,820 1.6373 0.59%
2025-11-06 0 1.690 1.680 1.690 1.550 1.700 94,304,000 156,072,780 1.6550 1.613 1.604 1.613 1.480 1.623 98,778,065 1.5800 9.03%
2025-11-05 0 1.550 1.540 1.550 1.480 1.550 20,992,302 31,855,909 1.5175 1.480 1.470 1.480 1.413 1.480 21,988,240 1.4488 1.97%
2025-11-04 0 1.520 1.520 1.530 1.510 1.570 21,158,541 32,500,208 1.5360 1.451 1.451 1.461 1.442 1.499 22,162,366 1.4665 -1.30%
2025-11-03 0 1.540 1.540 1.550 1.510 1.570 41,464,000 64,068,320 1.5452 1.470 1.470 1.480 1.442 1.499 43,431,177 1.4752 1.32%
2025-10-31 0 1.520 1.520 1.530 1.510 1.580 33,269,946 51,136,589 1.5370 1.451 1.451 1.461 1.442 1.508 34,848,372 1.4674 -3.80%
2025-10-30 0 1.580 1.570 1.580 1.530 1.590 46,577,612 72,742,023 1.5617 1.508 1.499 1.508 1.461 1.518 48,787,394 1.4910 6.04%
2025-10-28 0 1.490 1.480 1.490 1.470 1.520 29,935,641 44,617,798 1.4905 1.423 1.413 1.423 1.403 1.451 31,355,878 1.4229 -1.97%
2025-10-27 0 1.520 1.520 1.530 1.510 1.540 19,039,416 29,039,226 1.5252 1.451 1.451 1.461 1.442 1.470 19,942,703 1.4561 0.00%
2025-10-24 0 1.520 1.520 1.530 1.510 1.540 9,572,786 14,546,122 1.5195 1.451 1.451 1.461 1.442 1.470 10,026,948 1.4507 -0.65%
2025-10-23 0 1.530 1.520 1.530 1.480 1.530 18,710,385 28,119,050 1.5029 1.461 1.451 1.461 1.413 1.461 19,598,062 1.4348 0.00%
2025-10-22 0 1.530 1.520 1.530 1.510 1.550 21,820,828 33,479,414 1.5343 1.461 1.451 1.461 1.442 1.480 22,856,074 1.4648 -1.29%
2025-10-21 0 1.550 1.550 1.560 1.540 1.580 21,643,576 33,801,612 1.5617 1.480 1.480 1.489 1.470 1.508 22,670,412 1.4910 -0.64%
2025-10-20 0 1.560 1.560 1.570 1.520 1.570 23,602,000 36,569,532 1.5494 1.489 1.489 1.499 1.451 1.499 24,721,750 1.4792 2.63%
2025-10-17 0 1.520 1.510 1.520 1.490 1.590 52,039,830 79,479,009 1.5273 1.451 1.442 1.451 1.423 1.518 54,508,756 1.4581 -4.40%
2025-10-16 0 1.590 1.580 1.590 1.550 1.630 53,176,673 83,984,113 1.5793 1.518 1.508 1.518 1.480 1.556 55,699,534 1.5078 -1.85%
2025-10-15 0 1.620 1.620 1.630 1.610 1.670 51,884,000 84,685,162 1.6322 1.547 1.547 1.556 1.537 1.594 54,345,533 1.5583 -1.22%
2025-10-14 0 1.640 1.640 1.650 1.570 1.690 154,000,000 253,190,062 1.6441 1.566 1.566 1.575 1.499 1.613 161,306,223 1.5696 4.46%
2025-10-13 0 1.570 1.560 1.570 1.510 1.570 65,021,000 99,769,070 1.5344 1.499 1.489 1.499 1.442 1.499 68,105,792 1.4649 0.00%
2025-10-10 0 1.570 1.560 1.570 1.420 1.580 114,098,600 172,985,685 1.5161 1.499 1.489 1.499 1.356 1.508 119,511,781 1.4474 9.79%
2025-10-09 0 1.430 1.420 1.430 1.380 1.440 36,790,229 51,939,285 1.4118 1.365 1.356 1.365 1.317 1.375 38,535,668 1.3478 3.62%
2025-10-08 0 1.380 1.380 1.390 1.360 1.390 5,556,755 7,621,421 1.3716 1.317 1.317 1.327 1.298 1.327 5,820,384 1.3094 0.00%
2025-10-06 0 1.380 1.380 1.390 1.380 1.400 2,037,980 2,824,132 1.3858 1.317 1.317 1.327 1.317 1.337 2,134,668 1.3230 -0.72%
2025-10-03 0 1.390 1.380 1.390 1.360 1.390 9,778,046 13,441,121 1.3746 1.327 1.317 1.327 1.298 1.327 10,241,946 1.3124 1.46%
2025-10-02 0 1.370 1.370 1.380 1.360 1.410 14,730,159 20,245,355 1.3744 1.308 1.308 1.317 1.298 1.346 15,429,002 1.3122 -2.14%
2025-09-30 0 1.400 1.390 1.400 1.370 1.400 31,986,432 44,387,231 1.3877 1.337 1.327 1.337 1.308 1.337 33,503,965 1.3248 2.19%
2025-09-29 0 1.370 1.370 1.380 1.340 1.380 24,164,904 32,823,809 1.3583 1.308 1.308 1.317 1.279 1.317 25,311,360 1.2968 1.48%
2025-09-26 0 1.350 1.350 1.360 1.330 1.380 49,730,845 67,340,559 1.3541 1.289 1.289 1.298 1.270 1.317 52,090,226 1.2928 -1.46%
2025-09-25 0 1.370 1.360 1.370 1.340 1.370 28,632,571 38,727,725 1.3526 1.308 1.298 1.308 1.279 1.308 29,990,986 1.2913 0.00%
2025-09-24 0 1.370 1.360 1.370 1.360 1.380 24,189,597 33,080,113 1.3675 1.308 1.298 1.308 1.298 1.317 25,337,224 1.3056 -0.72%
2025-09-23 0 1.380 1.370 1.380 1.360 1.390 24,266,928 33,259,067 1.3706 1.317 1.308 1.317 1.298 1.327 25,418,224 1.3085 0.00%
2025-09-22 0 1.380 1.370 1.380 1.370 1.430 32,801,728 45,555,069 1.3888 1.317 1.308 1.317 1.308 1.365 34,357,941 1.3259 -1.43%
2025-09-19 0 1.400 1.400 1.410 1.380 1.420 37,585,417 52,353,922 1.3929 1.337 1.337 1.346 1.317 1.356 39,368,582 1.3298 -0.71%
2025-09-18 0 1.410 1.410 1.420 1.390 1.450 27,298,215 38,856,992 1.4234 1.346 1.346 1.356 1.327 1.384 28,593,324 1.3590 -2.76%
2025-09-17 0 1.450 1.440 1.450 1.390 1.450 35,872,386 50,946,682 1.4202 1.384 1.375 1.384 1.327 1.384 37,574,280 1.3559 2.11%
2025-09-16 0 1.420 1.420 1.430 1.390 1.470 46,013,183 65,434,408 1.4221 1.356 1.356 1.365 1.327 1.403 48,196,187 1.3577 -3.40%
2025-09-15 0 1.470 1.460 1.470 1.460 1.500 28,112,000 41,529,300 1.4773 1.403 1.394 1.403 1.394 1.432 29,445,718 1.4104 -0.68%
2025-09-12 0 1.480 1.480 1.490 1.450 1.500 29,178,000 43,134,920 1.4783 1.413 1.413 1.423 1.384 1.432 30,562,292 1.4114 0.00%
2025-09-11 0 1.480 1.480 1.490 1.460 1.500 22,984,000 34,075,920 1.4826 1.413 1.413 1.423 1.394 1.432 24,074,430 1.4154 0.68%
2025-09-10 0 1.470 1.470 1.480 1.440 1.490 26,057,000 38,075,600 1.4612 1.403 1.403 1.413 1.375 1.423 27,293,222 1.3951 -0.68%
2025-09-09 0 1.480 1.470 1.480 1.460 1.490 18,810,000 27,727,810 1.4741 1.413 1.403 1.413 1.394 1.423 19,702,403 1.4073 0.68%
2025-09-08 0 1.470 1.460 1.470 1.410 1.480 49,212,000 71,637,140 1.4557 1.403 1.394 1.403 1.346 1.413 51,546,765 1.3898 4.26%
2025-09-05 0 1.410 1.400 1.410 1.380 1.420 16,936,000 23,705,900 1.3997 1.346 1.337 1.346 1.317 1.356 17,739,495 1.3363 2.17%
2025-09-04 0 1.380 1.380 1.390 1.370 1.410 18,589,162 25,820,488 1.3890 1.317 1.317 1.327 1.308 1.346 19,471,088 1.3261 -2.13%
2025-09-03 0 1.410 1.400 1.410 1.360 1.420 33,994,000 47,313,330 1.3918 1.346 1.337 1.346 1.298 1.356 35,606,778 1.3288 3.68%
2025-09-02 0 1.360 1.360 1.370 1.350 1.410 29,968,934 41,108,028 1.3717 1.298 1.298 1.308 1.289 1.346 31,390,750 1.3096 -2.16%
2025-09-01 0 1.390 1.390 1.400 1.390 1.430 30,234,306 42,349,411 1.4007 1.327 1.327 1.337 1.327 1.365 31,668,712 1.3373 -1.42%
2025-08-29 0 1.410 1.410 1.420 1.390 1.440 30,718,000 43,713,540 1.4231 1.346 1.346 1.356 1.327 1.375 32,175,354 1.3586 0.71%
2025-08-28 0 1.400 1.390 1.400 1.380 1.420 24,502,000 34,231,770 1.3971 1.337 1.327 1.337 1.317 1.356 25,664,449 1.3338 0.72%
2025-08-27 0 1.390 1.380 1.390 1.370 1.430 32,158,750 45,053,410 1.4010 1.327 1.317 1.327 1.308 1.365 33,684,458 1.3375 -0.71%
2025-08-26 0 1.400 1.400 1.410 1.370 1.410 36,266,000 50,360,220 1.3886 1.337 1.337 1.346 1.308 1.346 37,986,568 1.3257 0.00%
2025-08-25 0 1.400 1.390 1.400 1.320 1.460 115,245,052 159,733,579 1.3860 1.337 1.327 1.337 1.260 1.394 120,712,624 1.3233 -1.41%
2025-08-22 0 1.420 1.420 1.430 1.400 1.430 19,654,000 27,761,220 1.4125 1.356 1.356 1.365 1.337 1.365 20,586,445 1.3485 1.43%
2025-08-21 0 1.400 1.400 1.410 1.390 1.420 12,418,000 17,474,776 1.4072 1.337 1.337 1.346 1.327 1.356 13,007,147 1.3435 0.72%
2025-08-20 0 1.390 1.390 1.400 1.380 1.420 22,986,000 32,083,120 1.3958 1.327 1.327 1.337 1.317 1.356 24,076,525 1.3325 0.72%
2025-08-19 0 1.380 1.380 1.390 1.370 1.430 34,536,000 48,210,274 1.3959 1.317 1.317 1.327 1.308 1.365 36,174,492 1.3327 -2.82%
2025-08-18 0 1.420 1.420 1.430 1.410 1.460 44,492,000 63,589,182 1.4292 1.356 1.356 1.365 1.346 1.394 46,602,834 1.3645 -2.07%
2025-08-15 0 1.450 1.450 1.460 1.440 1.470 22,904,000 33,252,200 1.4518 1.384 1.384 1.394 1.375 1.403 23,990,635 1.3860 -0.68%
2025-08-14 0 1.460 1.450 1.460 1.440 1.480 17,476,000 25,440,740 1.4558 1.394 1.384 1.394 1.375 1.413 18,305,114 1.3898 0.00%
2025-08-13 0 1.460 1.460 1.470 1.460 1.500 35,768,000 52,680,260 1.4728 1.394 1.394 1.403 1.394 1.432 37,464,941 1.4061 -0.68%
2025-08-12 0 1.470 1.470 1.480 1.450 1.480 13,708,000 20,047,690 1.4625 1.403 1.403 1.413 1.384 1.413 14,358,349 1.3962 1.38%
2025-08-11 0 1.450 1.450 1.460 1.420 1.460 18,724,000 27,011,480 1.4426 1.384 1.384 1.394 1.356 1.394 19,612,323 1.3773 0.00%
2025-08-08 0 1.450 1.450 1.460 1.420 1.470 16,677,324 24,118,285 1.4462 1.384 1.384 1.394 1.356 1.403 17,468,546 1.3807 1.40%
2025-08-07 0 1.430 1.430 1.440 1.430 1.460 18,286,000 26,380,148 1.4426 1.365 1.365 1.375 1.365 1.394 19,153,543 1.3773 0.00%
2025-08-06 0 1.430 1.430 1.440 1.410 1.450 21,732,902 31,017,935 1.4272 1.365 1.365 1.375 1.346 1.384 22,763,976 1.3626 0.00%
2025-08-05 0 1.430 1.430 1.440 1.430 1.460 10,758,000 15,474,160 1.4384 1.365 1.365 1.375 1.365 1.394 11,268,392 1.3732 -0.69%
2025-08-04 0 1.440 1.440 1.450 1.400 1.450 21,258,000 30,443,470 1.4321 1.375 1.375 1.384 1.337 1.384 22,266,543 1.3672 0.70%
2025-08-01 0 1.430 1.420 1.430 1.400 1.460 28,644,000 40,857,000 1.4264 1.365 1.356 1.365 1.337 1.394 30,002,957 1.3618 0.70%
2025-07-31 0 1.420 1.420 1.430 1.410 1.470 37,944,000 54,580,872 1.4385 1.356 1.356 1.365 1.346 1.403 39,744,177 1.3733 -4.05%
2025-07-30 0 1.480 1.470 1.480 1.450 1.520 31,762,529 47,219,142 1.4866 1.413 1.403 1.413 1.384 1.451 33,269,439 1.4193 -0.67%
2025-07-29 0 1.490 1.490 1.500 1.440 1.500 23,118,000 33,970,656 1.4694 1.423 1.423 1.432 1.375 1.432 24,214,787 1.4029 0.00%
2025-07-28 0 1.490 1.480 1.490 1.460 1.510 25,933,149 38,609,035 1.4888 1.423 1.413 1.423 1.394 1.442 27,163,496 1.4214 -0.67%
2025-07-25 0 1.500 1.500 1.510 1.460 1.530 40,312,245 60,354,737 1.4972 1.432 1.432 1.442 1.394 1.461 42,224,779 1.4294 2.74%
2025-07-24 0 1.460 1.460 1.470 1.450 1.480 30,683,000 44,869,004 1.4623 1.394 1.394 1.403 1.384 1.413 32,138,694 1.3961 0.00%
2025-07-23 0 1.460 1.460 1.470 1.450 1.520 38,205,240 56,352,695 1.4750 1.394 1.394 1.403 1.384 1.451 40,017,811 1.4082 -3.31%
2025-07-22 0 1.510 1.500 1.510 1.460 1.510 29,931,026 44,607,532 1.4903 1.442 1.432 1.442 1.394 1.442 31,351,044 1.4228 2.72%
2025-07-21 0 1.470 1.470 1.480 1.410 1.480 30,432,517 44,420,647 1.4596 1.403 1.403 1.413 1.346 1.413 31,876,327 1.3935 3.52%
2025-07-18 0 1.420 1.410 1.420 1.390 1.430 17,763,733 25,068,456 1.4112 1.356 1.346 1.356 1.327 1.365 18,606,498 1.3473 1.43%
2025-07-17 0 1.400 1.400 1.410 1.380 1.430 30,253,630 42,325,921 1.3990 1.337 1.337 1.346 1.317 1.365 31,688,953 1.3357 -2.10%
2025-07-16 0 1.430 1.420 1.430 1.370 1.460 37,657,289 53,538,975 1.4217 1.365 1.356 1.365 1.308 1.394 39,443,864 1.3573 0.00%
2025-07-15 0 1.430 1.420 1.430 1.390 1.440 31,169,318 43,980,573 1.4110 1.365 1.356 1.365 1.327 1.375 32,648,084 1.3471 1.42%
2025-07-14 0 1.410 1.410 1.420 1.370 1.420 30,503,997 42,859,593 1.4050 1.346 1.346 1.356 1.308 1.356 31,951,198 1.3414 2.92%
2025-07-11 0 1.370 1.370 1.380 1.360 1.400 35,543,371 49,087,259 1.3811 1.308 1.308 1.317 1.298 1.337 37,229,655 1.3185 -1.44%
2025-07-10 0 1.390 1.390 1.400 1.300 1.400 63,128,000 85,767,114 1.3586 1.327 1.327 1.337 1.241 1.337 66,122,982 1.2971 7.75%
2025-07-09 0 1.290 1.290 1.300 1.290 1.320 24,940,000 32,509,540 1.3035 1.232 1.232 1.241 1.232 1.260 26,123,229 1.2445 0.00%
2025-07-08 0 1.290 1.290 1.300 1.280 1.300 15,266,400 19,711,510 1.2912 1.232 1.232 1.241 1.222 1.241 15,990,684 1.2327 1.14%
2025-07-07 0 1.300 1.300 1.310 1.290 1.320 24,144,000 31,454,940 1.3028 1.218 1.218 1.227 1.208 1.236 25,777,249 1.2203 -0.76%
2025-07-04 0 1.310 1.310 1.320 1.290 1.340 56,192,000 73,276,236 1.3040 1.227 1.227 1.236 1.208 1.255 59,993,173 1.2214 -1.50%
2025-07-03 0 1.330 1.330 1.340 1.300 1.360 42,692,000 56,837,716 1.3313 1.246 1.246 1.255 1.218 1.274 45,579,950 1.2470 1.53%
2025-07-02 0 1.310 1.310 1.320 1.280 1.320 22,188,000 28,972,890 1.3058 1.227 1.227 1.236 1.199 1.236 23,688,933 1.2231 2.34%
2025-06-30 0 1.280 1.270 1.280 1.270 1.310 31,730,683 40,678,604 1.2820 1.199 1.190 1.199 1.190 1.227 33,877,142 1.2008 -2.29%
2025-06-27 0 1.310 1.300 1.310 1.290 1.310 20,410,000 26,517,532 1.2992 1.227 1.218 1.227 1.208 1.227 21,790,658 1.2169 0.00%
2025-06-26 0 1.310 1.300 1.310 1.280 1.310 24,381,933 31,464,611 1.2905 1.227 1.218 1.227 1.199 1.227 26,031,277 1.2087 1.55%
2025-06-25 0 1.290 1.290 1.300 1.280 1.320 59,670,000 77,234,620 1.2944 1.208 1.208 1.218 1.199 1.236 63,706,446 1.2124 -3.01%
2025-06-24 0 1.330 1.330 1.340 1.300 1.350 24,090,000 32,014,220 1.3289 1.246 1.246 1.255 1.218 1.264 25,719,596 1.2447 0.76%
2025-06-23 0 1.320 1.310 1.320 1.270 1.330 23,393,247 30,553,143 1.3061 1.236 1.227 1.236 1.190 1.246 24,975,710 1.2233 3.94%
2025-06-20 0 1.270 1.270 1.280 1.260 1.300 56,704,551 72,215,787 1.2735 1.190 1.190 1.199 1.180 1.218 60,540,396 1.1929 -1.55%
2025-06-19 0 1.290 1.280 1.290 1.250 1.310 31,728,000 40,409,511 1.2736 1.208 1.199 1.208 1.171 1.227 33,874,277 1.1929 -1.53%
2025-06-18 0 1.310 1.310 1.320 1.270 1.320 25,210,439 32,554,752 1.2913 1.227 1.227 1.236 1.190 1.236 26,915,828 1.2095 0.77%
2025-06-17 0 1.300 1.300 1.310 1.290 1.330 26,251,037 34,260,328 1.3051 1.218 1.218 1.227 1.208 1.246 28,026,819 1.2224 -1.52%
2025-06-16 0 1.320 1.320 1.330 1.320 1.390 34,323,546 46,144,559 1.3444 1.236 1.236 1.246 1.236 1.302 36,645,402 1.2592 -1.49%
2025-06-13 0 1.340 1.330 1.340 1.320 1.360 34,353,962 46,250,180 1.3463 1.255 1.246 1.255 1.236 1.274 36,677,876 1.2610 2.85%
2025-06-12 0 1.360 1.350 1.360 1.320 1.370 35,445,137 47,969,519 1.3533 1.220 1.211 1.220 1.184 1.229 39,501,340 1.2144 1.49%
2025-06-11 0 1.340 1.330 1.340 1.320 1.360 28,526,000 38,225,890 1.3400 1.202 1.193 1.202 1.184 1.220 31,790,404 1.2024 1.52%
2025-06-10 0 1.320 1.320 1.330 1.280 1.340 42,756,215 56,207,539 1.3146 1.184 1.184 1.193 1.149 1.202 47,649,069 1.1796 1.54%
2025-06-09 0 1.300 1.300 1.310 1.280 1.320 30,887,572 40,271,414 1.3038 1.167 1.167 1.175 1.149 1.184 34,422,225 1.1699 0.78%
2025-06-06 0 1.290 1.280 1.290 1.280 1.300 12,670,000 16,328,336 1.2887 1.158 1.149 1.158 1.149 1.167 14,119,905 1.1564 0.78%
2025-06-05 0 1.280 1.280 1.290 1.270 1.300 23,986,000 30,753,650 1.2822 1.149 1.149 1.158 1.140 1.167 26,730,864 1.1505 0.00%
2025-06-04 0 1.280 1.280 1.290 1.270 1.290 15,306,000 19,608,488 1.2811 1.149 1.149 1.158 1.140 1.158 17,057,559 1.1495 0.00%
2025-06-03 0 1.280 1.270 1.280 1.250 1.280 21,314,186 27,099,588 1.2714 1.149 1.140 1.149 1.122 1.149 23,753,298 1.1409 0.00%
2025-06-02 0 1.280 1.270 1.280 1.240 1.280 15,566,514 19,651,174 1.2624 1.149 1.140 1.149 1.113 1.149 17,347,885 1.1328 0.00%
2025-05-30 0 1.280 1.280 1.290 1.280 1.310 35,056,864 45,153,189 1.2880 1.149 1.149 1.158 1.149 1.175 39,068,634 1.1557 -1.54%
2025-05-29 0 1.300 1.290 1.300 1.290 1.330 28,573,916 37,179,326 1.3012 1.167 1.158 1.167 1.158 1.193 31,843,803 1.1676 -2.26%
2025-05-28 0 1.330 1.320 1.330 1.300 1.360 31,704,409 42,087,698 1.3275 1.193 1.184 1.193 1.167 1.220 35,332,537 1.1912 -0.75%
2025-05-27 0 1.340 1.330 1.340 1.250 1.360 86,131,600 113,234,848 1.3147 1.202 1.193 1.202 1.122 1.220 95,988,163 1.1797 5.51%
2025-05-26 0 1.270 1.270 1.280 1.230 1.280 54,762,500 69,060,233 1.2611 1.140 1.140 1.149 1.104 1.149 61,029,306 1.1316 2.42%
2025-05-23 0 1.240 1.240 1.250 1.200 1.240 39,648,097 48,522,496 1.2238 1.113 1.113 1.122 1.077 1.113 44,185,270 1.0982 3.33%
2025-05-22 0 1.200 1.200 1.210 1.190 1.220 27,533,205 33,110,005 1.2025 1.077 1.077 1.086 1.068 1.095 30,683,997 1.0791 0.00%
2025-05-21 0 1.200 1.200 1.210 1.200 1.220 24,659,938 29,804,507 1.2086 1.077 1.077 1.086 1.077 1.095 27,481,925 1.0845 -1.64%
2025-05-20 0 1.220 1.210 1.220 1.210 1.240 24,588,000 30,035,702 1.2216 1.095 1.086 1.095 1.086 1.113 27,401,754 1.0961 -0.81%
2025-05-19 0 1.230 1.220 1.230 1.190 1.240 28,844,000 35,035,382 1.2147 1.104 1.095 1.104 1.068 1.113 32,144,794 1.0899 2.50%
2025-05-16 0 1.200 1.200 1.210 1.180 1.210 32,816,000 39,350,550 1.1991 1.077 1.077 1.086 1.059 1.086 36,571,335 1.0760 0.84%
2025-05-15 0 1.190 1.190 1.200 1.190 1.240 24,958,000 30,256,692 1.2123 1.068 1.068 1.077 1.068 1.113 27,814,096 1.0878 -2.46%
2025-05-14 0 1.220 1.210 1.220 1.170 1.220 54,048,309 64,943,346 1.2016 1.095 1.086 1.095 1.050 1.095 60,233,386 1.0782 4.27%
2025-05-13 0 1.170 1.170 1.180 1.150 1.190 33,586,510 39,380,892 1.1725 1.050 1.050 1.059 1.032 1.068 37,430,019 1.0521 0.00%
2025-05-12 0 1.170 1.160 1.170 1.150 1.170 31,525,893 36,569,108 1.1600 1.050 1.041 1.050 1.032 1.050 35,133,593 1.0409 2.63%
2025-05-09 0 1.140 1.140 1.150 1.140 1.160 26,844,726 30,816,909 1.1480 1.023 1.023 1.032 1.023 1.041 29,916,731 1.0301 -0.87%
2025-05-08 0 1.150 1.150 1.160 1.140 1.160 24,759,267 28,529,899 1.1523 1.032 1.032 1.041 1.023 1.041 27,592,621 1.0340 -0.86%
2025-05-07 0 1.160 1.150 1.160 1.140 1.170 23,605,285 27,239,172 1.1539 1.041 1.032 1.041 1.023 1.050 26,306,581 1.0355 1.75%
2025-05-06 0 1.140 1.140 1.150 1.130 1.160 23,561,000 26,953,576 1.1440 1.023 1.023 1.032 1.014 1.041 26,257,229 1.0265 0.88%
2025-05-02 0 1.130 1.130 1.140 1.120 1.170 24,568,989 28,000,197 1.1397 1.014 1.014 1.023 1.005 1.050 27,380,568 1.0226 -3.42%
2025-04-30 0 1.170 1.170 1.180 1.160 1.190 14,122,714 16,620,861 1.1769 1.050 1.050 1.059 1.041 1.068 15,738,862 1.0560 0.00%
2025-04-29 0 1.170 1.170 1.180 1.160 1.210 16,212,000 19,199,316 1.1843 1.050 1.050 1.059 1.041 1.086 18,067,238 1.0627 -2.50%
2025-04-28 0 1.200 1.200 1.210 1.200 1.220 11,965,318 14,437,321 1.2066 1.077 1.077 1.086 1.077 1.095 13,334,582 1.0827 0.00%
2025-04-25 0 1.200 1.200 1.210 1.170 1.210 24,171,085 28,963,829 1.1983 1.077 1.077 1.086 1.050 1.086 26,937,129 1.0752 2.56%
2025-04-24 0 1.170 1.170 1.180 1.160 1.200 17,729,731 20,866,119 1.1769 1.050 1.050 1.059 1.041 1.077 19,758,652 1.0560 -1.68%
2025-04-23 0 1.190 1.190 1.200 1.160 1.200 36,430,000 42,916,920 1.1781 1.068 1.068 1.077 1.041 1.077 40,598,907 1.0571 2.59%
2025-04-22 0 1.160 1.160 1.170 1.140 1.180 33,839,818 39,353,702 1.1629 1.041 1.041 1.050 1.023 1.059 37,712,314 1.0435 1.75%
2025-04-17 0 1.140 1.140 1.150 1.140 1.160 12,980,818 14,946,440 1.1514 1.023 1.023 1.032 1.023 1.041 14,466,292 1.0332 -0.87%
2025-04-16 0 1.150 1.150 1.160 1.130 1.180 39,984,786 45,984,238 1.1500 1.032 1.032 1.041 1.014 1.059 44,560,488 1.0320 -2.54%
2025-04-15 0 1.180 1.180 1.190 1.180 1.200 12,126,297 14,409,607 1.1883 1.059 1.059 1.068 1.059 1.077 13,513,983 1.0663 -0.84%
2025-04-14 0 1.190 1.190 1.200 1.160 1.200 27,404,000 32,407,420 1.1826 1.068 1.068 1.077 1.041 1.077 30,540,006 1.0611 2.59%
2025-04-11 0 1.160 1.160 1.170 1.140 1.180 56,959,112 66,333,494 1.1646 1.041 1.041 1.050 1.023 1.059 63,477,290 1.0450 -0.85%
2025-04-10 0 1.170 1.170 1.180 1.160 1.210 68,549,663 81,191,929 1.1844 1.050 1.050 1.059 1.041 1.086 76,394,218 1.0628 0.86%
2025-04-09 0 1.160 1.150 1.160 1.120 1.170 98,801,951 112,869,620 1.1424 1.041 1.032 1.041 1.005 1.050 110,108,459 1.0251 -0.85%
2025-04-08 0 1.170 1.160 1.170 1.110 1.190 112,381,160 129,237,614 1.1500 1.050 1.041 1.050 0.996 1.068 125,241,620 1.0319 1.74%
2025-04-07 0 1.150 1.150 1.160 1.110 1.190 172,163,500 197,515,739 1.1473 1.032 1.032 1.041 0.996 1.068 191,865,217 1.0295 -8.73%
2025-04-03 0 1.260 1.260 1.270 1.190 1.280 77,717,032 95,322,832 1.2265 1.131 1.131 1.140 1.068 1.149 86,610,665 1.1006 0.80%
2025-04-02 0 1.250 1.240 1.250 1.220 1.300 108,589,207 136,836,311 1.2601 1.122 1.113 1.122 1.095 1.167 121,015,731 1.1307 0.00%
2025-04-01 0 1.250 1.240 1.250 1.230 1.310 77,313,634 98,045,999 1.2682 1.122 1.113 1.122 1.104 1.175 86,161,104 1.1379 -0.79%
2025-03-31 0 1.260 1.250 1.260 1.160 1.270 261,316,400 314,020,576 1.2017 1.131 1.122 1.131 1.041 1.140 291,220,425 1.0783 6.78%
2025-03-28 0 1.180 1.170 1.180 1.160 1.200 107,953,473 126,964,448 1.1761 1.059 1.050 1.059 1.041 1.077 120,307,246 1.0553 0.85%
2025-03-27 0 1.170 1.160 1.170 1.150 1.230 148,372,141 176,449,462 1.1892 1.050 1.041 1.050 1.032 1.104 165,351,268 1.0671 0.00%
2025-03-26 0 1.170 1.170 1.180 1.120 1.180 151,552,000 175,854,260 1.1604 1.050 1.050 1.059 1.005 1.059 168,895,017 1.0412 3.54%
2025-03-25 0 1.130 1.130 1.140 1.100 1.230 233,700,000 267,701,660 1.1455 1.014 1.014 1.023 0.987 1.104 260,443,713 1.0279 0.00%
2025-03-24 0 1.130 1.130 1.140 1.090 1.150 75,166,000 84,555,460 1.1249 1.014 1.014 1.023 0.978 1.032 83,767,703 1.0094 3.67%
2025-03-21 0 1.090 1.090 1.100 1.080 1.140 89,984,000 99,630,810 1.1072 0.978 0.978 0.987 0.969 1.023 100,281,417 0.9935 -4.39%
2025-03-20 0 1.140 1.130 1.140 1.110 1.160 103,519,600 117,820,624 1.1381 1.023 1.014 1.023 0.996 1.041 115,365,978 1.0213 2.70%
2025-03-19 0 1.110 1.100 1.110 1.080 1.110 83,082,687 91,500,104 1.1013 0.996 0.987 0.996 0.969 0.996 92,590,344 0.9882 1.83%
2025-03-18 0 1.090 1.080 1.090 1.070 1.100 56,666,000 61,608,241 1.0872 0.978 0.969 0.978 0.960 0.987 63,150,635 0.9756 0.00%
2025-03-17 0 1.090 1.080 1.090 1.080 1.110 65,852,000 72,214,940 1.0966 0.978 0.969 0.978 0.969 0.996 73,387,845 0.9840 0.93%
2025-03-14 0 1.080 1.070 1.080 1.050 1.100 75,782,882 81,511,070 1.0756 0.969 0.960 0.969 0.942 0.987 84,455,178 0.9651 3.85%
2025-03-13 0 1.040 1.040 1.050 1.040 1.050 33,368,000 34,827,812 1.0437 0.933 0.933 0.942 0.933 0.942 37,186,503 0.9366 -0.95%
2025-03-12 0 1.050 1.040 1.050 1.040 1.050 32,754,000 34,149,158 1.0426 0.942 0.933 0.942 0.933 0.942 36,502,239 0.9355 0.00%
2025-03-11 0 1.050 1.040 1.050 1.030 1.050 35,336,000 36,814,031 1.0418 0.942 0.933 0.942 0.924 0.942 39,379,713 0.9348 0.00%
2025-03-10 0 1.050 1.050 1.060 1.050 1.070 32,482,000 34,227,960 1.0538 0.942 0.942 0.951 0.942 0.960 36,199,113 0.9455 -0.94%
2025-03-07 0 1.060 1.060 1.070 1.040 1.070 49,638,000 52,540,406 1.0585 0.951 0.951 0.960 0.933 0.960 55,318,378 0.9498 0.00%
2025-03-06 0 1.060 1.050 1.060 1.050 1.070 43,490,263 46,131,269 1.0607 0.951 0.942 0.951 0.942 0.960 48,467,118 0.9518 -0.93%
2025-03-05 0 1.070 1.060 1.070 1.050 1.070 38,392,000 40,591,090 1.0573 0.960 0.951 0.960 0.942 0.960 42,785,430 0.9487 1.90%
2025-03-04 0 1.050 1.050 1.060 1.030 1.060 54,788,393 57,155,646 1.0432 0.942 0.942 0.951 0.924 0.951 61,058,162 0.9361 0.00%
2025-03-03 0 1.050 1.040 1.050 1.030 1.060 34,833,783 36,529,594 1.0487 0.942 0.933 0.942 0.924 0.951 38,820,025 0.9410 0.96%
2025-02-28 0 1.040 1.030 1.040 1.030 1.060 36,665,000 38,206,910 1.0421 0.933 0.924 0.933 0.924 0.951 40,860,799 0.9351 -1.89%
2025-02-27 0 1.060 1.050 1.060 1.040 1.060 46,746,000 49,097,299 1.0503 0.951 0.942 0.951 0.933 0.951 52,095,429 0.9424 0.95%
2025-02-26 0 1.050 1.050 1.060 1.040 1.060 39,344,000 41,353,848 1.0511 0.942 0.942 0.951 0.933 0.951 43,846,373 0.9432 0.00%
2025-02-25 0 1.050 1.040 1.050 1.040 1.060 40,890,000 42,790,632 1.0465 0.942 0.933 0.942 0.933 0.951 45,569,291 0.9390 -0.94%
2025-02-24 0 1.060 1.060 1.070 1.060 1.110 71,894,000 77,170,040 1.0734 0.951 0.951 0.960 0.951 0.996 80,121,268 0.9632 0.95%
2025-02-21 0 1.050 1.050 1.060 1.040 1.060 62,712,000 65,825,511 1.0496 0.942 0.942 0.951 0.933 0.951 69,888,516 0.9419 0.96%
2025-02-20 0 1.040 1.040 1.050 1.040 1.060 30,188,000 31,698,579 1.0500 0.933 0.933 0.942 0.933 0.951 33,642,597 0.9422 -0.95%
2025-02-19 0 1.050 1.050 1.060 1.040 1.070 29,450,000 31,103,226 1.0561 0.942 0.942 0.951 0.933 0.960 32,820,143 0.9477 -1.87%
2025-02-18 0 1.070 1.060 1.070 1.050 1.070 40,964,000 43,508,786 1.0621 0.960 0.951 0.960 0.942 0.960 45,651,760 0.9531 0.00%
2025-02-17 0 1.070 1.070 1.080 1.060 1.100 25,704,000 27,568,820 1.0725 0.960 0.960 0.969 0.951 0.987 28,645,465 0.9624 0.00%
2025-02-14 0 1.070 1.070 1.080 1.060 1.080 27,754,000 29,718,300 1.0708 0.960 0.960 0.969 0.951 0.969 30,930,059 0.9608 0.94%
2025-02-13 0 1.060 1.060 1.070 1.060 1.100 22,914,000 24,768,860 1.0809 0.951 0.951 0.960 0.951 0.987 25,536,188 0.9700 -1.85%
2025-02-12 0 1.080 1.070 1.080 1.060 1.090 47,348,000 50,939,629 1.0759 0.969 0.960 0.969 0.951 0.978 52,766,320 0.9654 1.89%
2025-02-11 0 1.060 1.050 1.060 1.050 1.090 27,341,079 29,167,682 1.0668 0.951 0.942 0.951 0.942 0.978 30,469,885 0.9573 -1.85%
2025-02-10 0 1.080 1.080 1.090 1.070 1.110 46,394,000 50,358,520 1.0855 0.969 0.969 0.978 0.960 0.996 51,703,148 0.9740 -1.82%
2025-02-07 0 1.100 1.100 1.110 1.100 1.130 21,752,000 24,156,600 1.1105 0.987 0.987 0.996 0.987 1.014 24,241,214 0.9965 -2.65%
2025-02-06 0 1.130 1.120 1.130 1.110 1.140 19,930,000 22,458,880 1.1269 1.014 1.005 1.014 0.996 1.023 22,210,711 1.0112 1.80%
2025-02-05 0 1.110 1.110 1.120 1.100 1.130 23,216,000 25,842,092 1.1131 0.996 0.996 1.005 0.987 1.014 25,872,748 0.9988 0.00%
2025-02-04 0 1.110 1.100 1.110 1.090 1.120 3,689,154 4,067,600 1.1026 0.996 0.987 0.996 0.978 1.005 4,111,326 0.9894 0.00%
2025-02-03 0 1.110 1.100 1.110 1.070 1.120 5,240,000 5,752,614 1.0978 0.996 0.987 0.996 0.960 1.005 5,839,645 0.9851 -0.89%
2025-01-28 0 1.120 1.110 1.120 1.090 1.130 3,820,000 4,230,670 1.1075 1.005 0.996 1.005 0.978 1.014 4,257,146 0.9938 0.00%
2025-01-27 0 1.120 1.110 1.120 1.110 1.130 10,308,000 11,543,008 1.1198 1.005 0.996 1.005 0.996 1.014 11,487,607 1.0048 0.90%
2025-01-24 0 1.110 1.100 1.110 1.090 1.120 25,840,000 28,518,543 1.1037 0.996 0.987 0.996 0.978 1.005 28,797,028 0.9903 0.00%
2025-01-23 0 1.110 1.100 1.110 1.100 1.130 17,630,000 19,607,667 1.1122 0.996 0.987 0.996 0.987 1.014 19,647,508 0.9980 0.00%
2025-01-22 0 1.110 1.100 1.110 1.100 1.120 14,828,000 16,414,861 1.1070 0.996 0.987 0.996 0.987 1.005 16,524,858 0.9933 0.00%
2025-01-21 0 1.110 1.110 1.120 1.100 1.130 16,370,000 18,225,913 1.1134 0.996 0.996 1.005 0.987 1.014 18,243,319 0.9990 -1.77%
2025-01-20 0 1.130 1.120 1.130 1.120 1.150 11,932,000 13,511,614 1.1324 1.014 1.005 1.014 1.005 1.032 13,297,451 1.0161 0.89%
2025-01-17 0 1.120 1.120 1.130 1.110 1.140 14,414,000 16,214,146 1.1249 1.005 1.005 1.014 0.996 1.023 16,063,482 1.0094 -0.88%
2025-01-16 0 1.130 1.120 1.130 1.110 1.140 10,366,000 11,683,740 1.1271 1.014 1.005 1.014 0.996 1.023 11,552,244 1.0114 1.80%
2025-01-15 0 1.110 1.110 1.120 1.110 1.130 14,421,263 16,123,597 1.1180 0.996 0.996 1.005 0.996 1.014 16,071,576 1.0032 -0.89%
2025-01-14 0 1.120 1.120 1.130 1.100 1.130 23,014,000 25,593,474 1.1121 1.005 1.005 1.014 0.987 1.014 25,647,632 0.9979 2.75%
2025-01-13 0 1.090 1.090 1.100 1.080 1.110 11,574,000 12,601,866 1.0888 0.978 0.978 0.987 0.969 0.996 12,898,483 0.9770 -0.91%
2025-01-10 0 1.100 1.100 1.110 1.100 1.150 15,792,000 17,725,760 1.1225 0.987 0.987 0.996 0.987 1.032 17,599,175 1.0072 -1.79%
2025-01-09 0 1.120 1.120 1.140 1.120 1.140 14,490,000 16,426,720 1.1337 1.005 1.005 1.023 1.005 1.023 16,148,179 1.0172 -1.75%
2025-01-08 0 1.140 1.140 1.150 1.110 1.150 35,016,000 39,839,039 1.1377 1.023 1.023 1.032 0.996 1.032 39,023,094 1.0209 0.88%
2025-01-07 0 1.130 1.130 1.140 1.120 1.150 12,396,000 14,014,960 1.1306 1.014 1.014 1.023 1.005 1.032 13,814,550 1.0145 -0.88%
2025-01-06 0 1.140 1.130 1.140 1.110 1.160 48,578,000 55,030,840 1.1328 1.023 1.014 1.023 0.996 1.041 54,137,076 1.0165 2.70%
2025-01-03 0 1.110 1.110 1.120 1.110 1.180 47,818,000 54,058,930 1.1305 0.996 0.996 1.005 0.996 1.059 53,290,105 1.0144 -5.93%
2025-01-02 0 1.180 1.170 1.180 1.160 1.210 20,346,000 24,094,280 1.1842 1.059 1.050 1.059 1.041 1.086 22,674,317 1.0626 -3.28%
2024-12-31 0 1.220 1.210 1.220 1.160 1.230 28,838,000 34,969,680 1.2126 1.095 1.086 1.095 1.041 1.104 32,138,108 1.0881 3.39%
2024-12-30 0 1.180 1.170 1.180 1.120 1.180 22,684,000 26,461,980 1.1665 1.059 1.050 1.059 1.005 1.059 25,279,868 1.0468 4.42%
2024-12-27 0 1.130 1.120 1.130 1.080 1.150 37,588,000 41,921,400 1.1153 1.014 1.005 1.014 0.969 1.032 41,889,424 1.0008 3.67%
2024-12-24 0 1.090 1.080 1.090 1.070 1.090 11,468,000 12,353,210 1.0772 0.978 0.969 0.978 0.960 0.978 12,780,353 0.9666 1.87%
2024-12-23 0 1.070 1.070 1.080 1.040 1.080 14,020,000 14,928,092 1.0648 0.960 0.960 0.969 0.933 0.969 15,624,394 0.9554 0.94%
2024-12-20 0 1.060 1.050 1.060 1.050 1.080 15,120,000 16,080,000 1.0635 0.951 0.942 0.951 0.942 0.969 16,850,274 0.9543 -0.93%
2024-12-19 0 1.070 1.070 1.080 1.070 1.090 13,160,000 14,215,450 1.0802 0.960 0.960 0.969 0.960 0.978 14,665,979 0.9693 -1.83%
2024-12-18 0 1.090 1.090 1.100 1.090 1.100 5,224,000 5,727,560 1.0964 0.978 0.978 0.987 0.978 0.987 5,821,814 0.9838 0.00%
2024-12-17 0 1.090 1.080 1.090 1.080 1.100 5,086,000 5,549,250 1.0911 0.978 0.969 0.978 0.969 0.987 5,668,022 0.9790 0.00%
2024-12-16 0 1.090 1.090 1.100 1.080 1.100 5,498,000 6,006,460 1.0925 0.978 0.978 0.987 0.969 0.987 6,127,170 0.9803 -0.91%
2024-12-13 0 1.100 1.090 1.100 1.080 1.110 14,344,567 15,735,917 1.0970 0.987 0.978 0.987 0.969 0.996 15,986,103 0.9843 0.00%
2024-12-12 0 1.100 1.100 1.110 1.090 1.110 7,810,000 8,618,230 1.1035 0.987 0.987 0.996 0.978 0.996 8,703,746 0.9902 0.00%
2024-12-11 0 1.100 1.090 1.100 1.080 1.110 12,730,000 13,963,580 1.0969 0.987 0.978 0.987 0.969 0.996 14,186,771 0.9843 0.92%
2024-12-10 0 1.090 1.090 1.100 1.090 1.150 18,815,000 20,976,670 1.1149 0.978 0.978 0.987 0.978 1.032 20,968,115 1.0004 -2.68%
2024-12-09 0 1.120 1.110 1.120 1.090 1.120 13,160,000 14,504,365 1.1022 1.005 0.996 1.005 0.978 1.005 14,665,979 0.9890 2.75%
2024-12-06 0 1.090 1.090 1.100 1.080 1.110 7,570,400 8,281,096 1.0939 0.978 0.978 0.987 0.969 0.996 8,436,727 0.9816 0.93%
2024-12-05 0 1.080 1.080 1.090 1.080 1.120 4,038,000 4,403,062 1.0904 0.969 0.969 0.978 0.969 1.005 4,500,093 0.9784 -3.57%
2024-12-04 0 1.120 1.110 1.120 1.100 1.120 4,670,000 5,198,871 1.1132 1.005 0.996 1.005 0.987 1.005 5,204,417 0.9989 0.90%
2024-12-03 0 1.110 1.110 1.120 1.080 1.120 10,930,000 12,103,390 1.1074 0.996 0.996 1.005 0.969 1.005 12,180,786 0.9936 0.91%
2024-12-02 0 1.100 1.090 1.100 1.080 1.110 7,022,000 7,691,930 1.0954 0.987 0.978 0.987 0.969 0.996 7,825,570 0.9829 1.85%
2024-11-29 0 1.080 1.080 1.090 1.080 1.100 4,058,000 4,411,420 1.0871 0.969 0.969 0.978 0.969 0.987 4,522,382 0.9755 0.93%
2024-11-28 0 1.070 1.070 1.090 1.070 1.090 3,096,000 3,341,690 1.0794 0.960 0.960 0.978 0.960 0.978 3,450,294 0.9685 -1.83%
2024-11-27 0 1.090 1.080 1.090 1.050 1.100 10,014,000 10,798,080 1.0783 0.978 0.969 0.978 0.942 0.987 11,159,963 0.9676 0.93%
2024-11-26 0 1.080 1.080 1.090 1.080 1.130 8,462,000 9,360,880 1.1062 0.969 0.969 0.978 0.969 1.014 9,430,358 0.9926 -2.70%
2024-11-25 0 1.110 1.110 1.120 1.110 1.140 7,594,000 8,485,882 1.1174 0.996 0.996 1.005 0.996 1.023 8,463,028 1.0027 -1.77%
2024-11-22 0 1.130 1.120 1.130 1.110 1.140 10,116,000 11,365,396 1.1235 1.014 1.005 1.014 0.996 1.023 11,273,635 1.0081 -0.88%
2024-11-21 0 1.140 1.130 1.140 1.130 1.150 5,670,000 6,458,706 1.1391 1.023 1.014 1.023 1.014 1.032 6,318,853 1.0221 0.00%
2024-11-20 0 1.140 1.130 1.140 1.110 1.140 8,962,000 10,094,540 1.1264 1.023 1.014 1.023 0.996 1.023 9,987,576 1.0107 1.79%
2024-11-19 0 1.120 1.120 1.130 1.120 1.140 4,028,000 4,539,700 1.1270 1.005 1.005 1.014 1.005 1.023 4,488,949 1.0113 0.00%
2024-11-18 0 1.120 1.120 1.130 1.110 1.140 8,222,000 9,257,300 1.1259 1.005 1.005 1.014 0.996 1.023 9,162,893 1.0103 0.90%
2024-11-15 0 1.110 1.110 1.120 1.100 1.120 3,950,000 4,400,380 1.1140 0.996 0.996 1.005 0.987 1.005 4,402,023 0.9996 0.00%
2024-11-14 0 1.110 1.110 1.120 1.080 1.120 11,718,000 12,945,100 1.1047 0.996 0.996 1.005 0.969 1.005 13,058,962 0.9913 0.00%
2024-11-13 0 1.110 1.100 1.110 1.100 1.120 7,920,000 8,826,680 1.1145 0.996 0.987 0.996 0.987 1.005 8,826,334 1.0000 -1.77%
2024-11-12 0 1.130 1.120 1.130 1.090 1.150 22,972,000 25,716,520 1.1195 1.014 1.005 1.014 0.978 1.032 25,600,826 1.0045 -1.74%
2024-11-11 0 1.150 1.130 1.150 1.120 1.170 21,372,000 24,387,220 1.1411 1.032 1.014 1.032 1.005 1.050 23,817,728 1.0239 -1.71%
2024-11-08 0 1.170 1.160 1.170 1.160 1.200 14,165,500 16,583,571 1.1707 1.050 1.041 1.050 1.041 1.077 15,786,544 1.0505 -1.68%
2024-11-07 0 1.190 1.180 1.190 1.160 1.190 13,688,000 16,104,420 1.1765 1.068 1.059 1.068 1.041 1.068 15,254,401 1.0557 1.71%
2024-11-06 0 1.170 1.170 1.180 1.160 1.200 13,683,099 16,120,278 1.1781 1.050 1.050 1.059 1.041 1.077 15,248,939 1.0571 -2.50%
2024-11-05 0 1.200 1.190 1.200 1.160 1.200 17,076,000 20,272,640 1.1872 1.077 1.068 1.077 1.041 1.077 19,030,111 1.0653 1.69%
2024-11-04 0 1.180 1.170 1.180 1.160 1.190 16,082,000 18,785,374 1.1681 1.059 1.050 1.059 1.041 1.068 17,922,361 1.0482 0.00%
2024-11-01 0 1.180 1.170 1.180 1.160 1.180 6,942,000 8,130,260 1.1712 1.059 1.050 1.059 1.041 1.059 7,736,415 1.0509 1.72%
2024-10-31 0 1.160 1.160 1.170 1.160 1.180 9,318,000 10,890,730 1.1688 1.041 1.041 1.050 1.041 1.059 10,384,315 1.0488 -0.85%
2024-10-30 0 1.170 1.170 1.180 1.150 1.180 21,488,000 25,047,300 1.1656 1.050 1.050 1.059 1.032 1.059 23,947,003 1.0459 -0.85%
2024-10-29 0 1.180 1.170 1.180 1.170 1.200 21,880,000 25,907,140 1.1841 1.059 1.050 1.059 1.050 1.077 24,383,862 1.0625 -0.84%
2024-10-28 0 1.190 1.190 1.200 1.170 1.200 10,589,800 12,536,892 1.1839 1.068 1.068 1.077 1.050 1.077 11,801,655 1.0623 0.00%
2024-10-25 0 1.190 1.180 1.190 1.170 1.190 6,742,000 7,968,530 1.1819 1.068 1.059 1.068 1.050 1.068 7,513,528 1.0606 1.71%
2024-10-24 0 1.170 1.170 1.180 1.170 1.200 11,086,000 13,084,360 1.1803 1.050 1.050 1.059 1.050 1.077 12,354,638 1.0591 -1.68%
2024-10-23 0 1.190 1.180 1.190 1.180 1.220 20,308,000 24,303,890 1.1968 1.068 1.059 1.068 1.059 1.095 22,631,968 1.0739 -0.83%
2024-10-22 0 1.200 1.200 1.210 1.180 1.210 8,514,000 10,163,980 1.1938 1.077 1.077 1.086 1.059 1.086 9,488,309 1.0712 0.84%
2024-10-21 0 1.190 1.190 1.200 1.160 1.200 20,246,000 23,892,540 1.1801 1.068 1.068 1.077 1.041 1.077 22,562,873 1.0589 -0.83%
2024-10-18 0 1.200 1.190 1.200 1.150 1.200 24,904,000 29,618,020 1.1893 1.077 1.068 1.077 1.032 1.077 27,753,916 1.0672 3.45%
2024-10-17 0 1.160 1.160 1.170 1.150 1.180 19,444,000 22,633,980 1.1641 1.041 1.041 1.050 1.032 1.059 21,669,095 1.0445 0.00%
2024-10-16 0 1.160 1.160 1.170 1.150 1.190 7,647,000 8,929,490 1.1677 1.041 1.041 1.050 1.032 1.068 8,522,093 1.0478 0.00%
2024-10-15 0 1.160 1.160 1.170 1.150 1.200 19,012,000 22,160,700 1.1656 1.041 1.041 1.050 1.032 1.077 21,187,659 1.0459 -1.69%
2024-10-14 0 1.180 1.170 1.180 1.140 1.180 17,277,200 20,081,924 1.1623 1.059 1.050 1.059 1.023 1.059 19,254,335 1.0430 0.85%
2024-10-10 0 1.170 1.160 1.170 1.120 1.190 36,104,000 42,235,359 1.1698 1.050 1.041 1.050 1.005 1.068 40,235,600 1.0497 0.86%
2024-10-09 0 1.160 1.150 1.160 1.110 1.190 52,948,000 60,844,223 1.1491 1.041 1.032 1.041 0.996 1.068 59,007,162 1.0311 -0.85%
2024-10-08 0 1.170 1.160 1.170 1.130 1.300 111,002,393 131,083,044 1.1809 1.050 1.041 1.050 1.014 1.167 123,705,072 1.0596 -4.10%
2024-10-07 0 1.220 1.210 1.220 1.190 1.250 25,230,014 30,601,596 1.2129 1.095 1.086 1.095 1.068 1.122 28,117,238 1.0884 0.00%
2024-10-04 0 1.220 1.200 1.220 1.190 1.230 8,750,000 10,600,428 1.2115 1.095 1.077 1.095 1.068 1.104 9,751,316 1.0871 1.67%
2024-10-03 0 1.200 1.190 1.200 1.140 1.260 10,074,000 11,969,639 1.1882 1.077 1.068 1.077 1.023 1.131 11,226,829 1.0662 -1.64%
2024-10-02 0 1.220 1.220 1.230 1.180 1.260 20,587,486 25,116,565 1.2200 1.095 1.095 1.104 1.059 1.131 22,943,437 1.0947 4.27%
2024-09-30 0 1.170 1.160 1.170 1.110 1.190 53,722,000 62,232,540 1.1584 1.050 1.041 1.050 0.996 1.068 59,869,735 1.0395 5.41%
2024-09-27 0 1.110 1.110 1.120 1.050 1.120 56,122,475 61,694,587 1.0993 0.996 0.996 1.005 0.942 1.005 62,544,911 0.9864 6.73%
2024-09-26 0 1.040 1.030 1.040 0.990 1.040 14,930,000 15,252,880 1.0216 0.933 0.924 0.933 0.888 0.933 16,638,531 0.9167 5.05%
2024-09-25 0 0.990 0.990 1.000 0.980 1.030 14,052,000 14,152,626 1.0072 0.888 0.888 0.897 0.879 0.924 15,660,056 0.9037 0.00%
2024-09-24 0 0.990 0.990 1.000 0.950 1.000 12,920,000 12,695,160 0.9826 0.888 0.888 0.897 0.852 0.897 14,398,514 0.8817 3.13%
2024-09-23 0 0.960 0.960 0.970 0.960 0.980 4,394,000 4,256,960 0.9688 0.861 0.861 0.870 0.861 0.879 4,896,832 0.8693 -1.03%
2024-09-20 0 0.970 0.960 0.970 0.950 0.980 8,056,000 7,764,660 0.9638 0.870 0.861 0.870 0.852 0.879 8,977,897 0.8649 1.04%
2024-09-19 0 0.960 0.950 0.960 0.910 0.960 5,332,000 4,986,620 0.9352 0.861 0.852 0.861 0.817 0.861 5,942,173 0.8392 3.23%
2024-09-17 0 0.930 0.920 0.930 0.920 0.930 724,000 669,060 0.9241 0.835 0.826 0.835 0.826 0.835 806,852 0.8292 1.09%
2024-09-16 0 0.920 0.910 0.920 0.910 0.930 878,000 803,960 0.9157 0.826 0.817 0.826 0.817 0.835 978,475 0.8216 -1.08%
2024-09-13 0 0.930 0.920 0.930 0.910 0.950 9,662,000 8,929,520 0.9242 0.835 0.826 0.835 0.817 0.852 10,767,681 0.8293 0.00%
2024-09-12 0 0.930 0.930 0.940 0.920 0.950 5,438,000 5,082,020 0.9345 0.835 0.835 0.843 0.826 0.852 6,060,303 0.8386 0.00%
2024-09-11 0 0.930 0.930 0.940 0.920 0.940 10,423,733 9,692,339 0.9298 0.835 0.835 0.843 0.826 0.843 11,616,584 0.8344 -2.11%
2024-09-10 0 0.950 0.940 0.950 0.920 0.970 6,502,000 6,109,720 0.9397 0.852 0.843 0.852 0.826 0.870 7,246,063 0.8432 0.00%
2024-09-09 0 0.950 0.940 0.950 0.930 0.990 12,000,000 11,360,980 0.9467 0.852 0.843 0.852 0.835 0.888 13,373,233 0.8495 -4.04%
2024-09-05 0 0.990 0.980 0.990 0.970 0.990 7,722,000 7,574,700 0.9809 0.888 0.879 0.888 0.870 0.888 8,605,675 0.8802 1.02%
2024-09-04 0 0.980 0.960 0.980 0.950 0.980 13,886,000 13,367,820 0.9627 0.879 0.861 0.879 0.852 0.879 15,475,059 0.8638 1.03%
2024-09-03 0 0.970 0.970 0.980 0.970 1.040 26,332,000 26,123,760 0.9921 0.870 0.870 0.879 0.870 0.933 29,345,331 0.8902 -5.83%
2024-09-02 0 1.030 1.020 1.030 0.990 1.040 12,692,000 12,987,320 1.0233 0.924 0.915 0.924 0.888 0.933 14,144,423 0.9182 1.98%
2024-08-30 0 1.010 1.000 1.010 0.990 1.020 27,652,000 27,839,700 1.0068 0.906 0.897 0.906 0.888 0.915 30,816,387 0.9034 0.00%
2024-08-29 0 1.010 1.000 1.010 0.970 1.010 17,036,000 16,845,560 0.9888 0.906 0.897 0.906 0.870 0.906 18,985,533 0.8873 1.00%
2024-08-28 0 1.000 0.990 1.000 0.980 1.020 9,422,000 9,423,480 1.0002 0.897 0.888 0.897 0.879 0.915 10,500,217 0.8975 0.00%
2024-08-27 0 1.000 0.990 1.000 0.940 1.000 17,632,000 17,361,980 0.9847 0.897 0.888 0.897 0.843 0.897 19,649,737 0.8836 6.38%
2024-08-26 0 0.940 0.940 0.950 0.920 0.950 14,612,000 13,735,604 0.9400 0.843 0.843 0.852 0.826 0.852 16,284,140 0.8435 1.08%
2024-08-23 0 0.930 0.930 0.940 0.930 0.950 3,824,000 3,583,220 0.9370 0.835 0.835 0.843 0.835 0.852 4,261,604 0.8408 -1.06%
2024-08-22 0 0.940 0.930 0.940 0.920 0.950 2,254,000 2,101,320 0.9323 0.843 0.835 0.843 0.826 0.852 2,511,939 0.8365 0.00%
2024-08-21 0 0.940 0.930 0.940 0.930 0.950 4,638,000 4,354,460 0.9389 0.843 0.835 0.843 0.835 0.852 5,168,755 0.8425 0.00%
2024-08-20 0 0.940 0.940 0.950 0.930 0.950 3,700,000 3,476,800 0.9397 0.843 0.843 0.852 0.835 0.852 4,123,414 0.8432 0.00%
2024-08-19 0 0.940 0.940 0.950 0.940 0.960 5,554,000 5,257,200 0.9466 0.843 0.843 0.852 0.843 0.861 6,189,578 0.8494 0.00%
2024-08-16 0 0.940 0.940 0.950 0.940 0.960 3,500,000 3,337,120 0.9535 0.843 0.843 0.852 0.843 0.861 3,900,526 0.8556 -1.05%
2024-08-15 0 0.950 0.940 0.950 0.930 0.970 9,572,000 9,098,600 0.9505 0.852 0.843 0.852 0.835 0.870 10,667,382 0.8529 1.06%
2024-08-14 0 0.940 0.940 0.950 0.910 0.950 15,471,000 14,381,970 0.9296 0.843 0.843 0.852 0.817 0.852 17,241,441 0.8342 3.30%
2024-08-13 0 0.910 0.900 0.910 0.900 0.930 8,542,000 7,803,220 0.9135 0.817 0.808 0.817 0.808 0.835 9,519,513 0.8197 -2.15%
2024-08-12 0 0.930 0.920 0.930 0.890 0.950 18,330,000 16,640,504 0.9078 0.835 0.826 0.835 0.799 0.852 20,427,613 0.8146 1.09%
2024-08-09 0 0.920 0.920 0.930 0.910 0.940 7,236,000 6,666,180 0.9213 0.826 0.826 0.835 0.817 0.843 8,064,060 0.8267 1.10%
2024-08-08 0 0.910 0.910 0.920 0.900 0.940 13,129,406 11,989,216 0.9132 0.817 0.817 0.826 0.808 0.843 14,631,884 0.8194 -3.19%
2024-08-07 0 0.940 0.930 0.940 0.920 0.940 4,460,000 4,158,340 0.9324 0.843 0.835 0.843 0.826 0.843 4,970,385 0.8366 0.00%
2024-08-06 0 0.940 0.930 0.940 0.920 0.950 8,968,594 8,321,548 0.9279 0.843 0.835 0.843 0.826 0.852 9,994,925 0.8326 1.08%
2024-08-05 0 0.930 0.920 0.930 0.920 0.960 16,952,000 15,776,954 0.9307 0.835 0.826 0.835 0.826 0.861 18,891,920 0.8351 -4.12%
2024-08-02 0 0.970 0.960 0.970 0.950 0.970 5,920,000 5,669,768 0.9577 0.870 0.861 0.870 0.852 0.870 6,597,462 0.8594 0.00%
2024-08-01 0 0.970 0.970 0.980 0.970 0.990 3,036,000 2,968,152 0.9777 0.870 0.870 0.879 0.870 0.888 3,383,428 0.8773 0.00%
2024-07-31 0 0.970 0.970 0.980 0.940 0.990 6,400,000 6,215,590 0.9712 0.870 0.870 0.879 0.843 0.888 7,132,391 0.8715 2.11%
2024-07-30 0 0.950 0.940 0.950 0.940 0.980 6,694,000 6,403,160 0.9566 0.852 0.843 0.852 0.843 0.879 7,460,035 0.8583 -2.06%
2024-07-29 0 0.970 0.970 0.980 0.970 0.990 8,974,000 8,775,320 0.9779 0.870 0.870 0.879 0.870 0.888 10,000,949 0.8774 0.00%
2024-07-26 0 0.970 0.970 0.980 0.960 0.980 3,484,000 3,403,380 0.9769 0.870 0.870 0.879 0.861 0.879 3,882,695 0.8766 1.04%
2024-07-25 0 0.960 0.960 0.970 0.960 0.990 9,978,000 9,707,040 0.9728 0.861 0.861 0.870 0.861 0.888 11,119,843 0.8729 -3.03%
2024-07-24 0 0.990 0.990 1.000 0.990 1.010 3,944,000 3,946,840 1.0007 0.888 0.888 0.897 0.888 0.906 4,395,336 0.8980 -1.00%
2024-07-23 0 1.000 1.000 1.010 1.000 1.030 12,668,000 12,831,340 1.0129 0.897 0.897 0.906 0.897 0.924 14,117,676 0.9089 -1.96%
2024-07-22 0 1.020 1.010 1.020 0.990 1.030 6,148,000 6,198,180 1.0082 0.915 0.906 0.915 0.888 0.924 6,851,553 0.9046 0.99%
2024-07-19 0 1.010 1.000 1.010 1.000 1.040 26,526,000 26,968,080 1.0167 0.906 0.897 0.906 0.897 0.933 29,561,532 0.9123 -2.88%
2024-07-18 0 1.040 1.030 1.040 1.030 1.080 18,452,000 19,305,698 1.0463 0.933 0.924 0.933 0.924 0.969 20,563,575 0.9388 0.00%
2024-07-17 0 1.040 1.040 1.050 1.030 1.070 13,364,000 14,028,456 1.0497 0.933 0.933 0.942 0.924 0.960 14,893,324 0.9419 -2.80%
2024-07-16 0 1.070 1.070 1.080 1.070 1.100 8,234,000 8,878,756 1.0783 0.960 0.960 0.969 0.960 0.987 9,176,267 0.9676 -1.83%
2024-07-15 0 1.090 1.090 1.100 1.060 1.120 15,092,000 16,457,120 1.0905 0.978 0.978 0.987 0.951 1.005 16,819,069 0.9785 -1.80%
2024-07-12 0 1.110 1.100 1.110 1.060 1.130 38,714,000 42,825,520 1.1062 0.996 0.987 0.996 0.951 1.014 43,144,279 0.9926 4.72%
2024-07-11 0 1.060 1.050 1.060 1.040 1.080 22,216,000 23,553,280 1.0602 0.951 0.942 0.951 0.933 0.969 24,758,312 0.9513 3.92%
2024-07-10 0 1.020 1.010 1.020 1.010 1.050 18,854,000 19,364,440 1.0271 0.915 0.906 0.915 0.906 0.942 21,011,578 0.9216 0.00%
2024-07-09 0 1.020 1.020 1.030 0.990 1.050 12,414,000 12,591,520 1.0143 0.915 0.915 0.924 0.888 0.942 13,834,610 0.9101 -0.97%
2024-07-08 0 1.030 1.030 1.040 1.030 1.060 15,324,000 15,912,520 1.0384 0.924 0.924 0.933 0.924 0.951 17,077,619 0.9318 0.00%
2024-07-05 0 1.030 1.030 1.040 1.030 1.130 49,450,000 53,009,840 1.0720 0.924 0.924 0.933 0.924 1.014 55,108,864 0.9619 -1.90%
2024-07-04 0 1.050 1.040 1.050 1.040 1.080 19,904,000 21,092,480 1.0597 0.942 0.933 0.942 0.933 0.969 22,181,736 0.9509 0.96%
2024-07-03 0 1.040 1.040 1.050 1.030 1.060 14,454,000 15,083,980 1.0436 0.933 0.933 0.942 0.924 0.951 16,108,059 0.9364 1.96%
2024-07-02 0 1.020 1.020 1.030 1.000 1.060 24,578,000 25,516,600 1.0382 0.915 0.915 0.924 0.897 0.951 27,390,610 0.9316 2.00%
2024-06-28 0 1.000 0.990 1.000 0.900 1.040 61,770,000 61,778,380 1.0001 0.897 0.888 0.897 0.808 0.933 68,838,717 0.8974 8.70%
2024-06-27 0 0.920 0.920 0.930 0.920 0.960 14,506,000 13,602,758 0.9377 0.826 0.826 0.835 0.826 0.861 16,166,010 0.8414 -2.13%
2024-06-26 0 0.940 0.930 0.940 0.860 0.940 12,551,100 11,272,653 0.8981 0.843 0.835 0.843 0.772 0.843 13,987,399 0.8059 8.05%
2024-06-25 0 0.870 0.870 0.880 0.860 0.880 4,488,400 3,910,076 0.8712 0.781 0.781 0.790 0.772 0.790 5,002,035 0.7817 1.16%
2024-06-24 0 0.860 0.860 0.870 0.860 0.880 2,650,000 2,292,750 0.8652 0.772 0.772 0.781 0.772 0.790 2,953,256 0.7763 -2.27%
2024-06-21 0 0.880 0.880 0.890 0.880 0.900 4,878,000 4,321,006 0.8858 0.790 0.790 0.799 0.790 0.808 5,436,219 0.7949 -2.22%
2024-06-20 0 0.900 0.900 0.910 0.900 0.930 3,662,000 3,322,020 0.9072 0.808 0.808 0.817 0.808 0.835 4,081,065 0.8140 -1.10%
2024-06-19 0 0.910 0.910 0.920 0.900 0.920 1,670,000 1,520,140 0.9103 0.817 0.817 0.826 0.808 0.826 1,861,108 0.8168 0.00%
2024-06-18 0 0.910 0.900 0.910 0.900 0.910 1,540,000 1,396,164 0.9066 0.817 0.808 0.817 0.808 0.817 1,716,232 0.8135 1.11%
2024-06-17 0 0.900 0.900 0.910 0.900 0.930 1,428,000 1,293,160 0.9056 0.808 0.808 0.817 0.808 0.835 1,591,415 0.8126 -1.10%
2024-06-14 0 0.910 0.910 0.920 0.910 0.930 2,652,000 2,439,676 0.9199 0.817 0.817 0.826 0.817 0.835 2,955,484 0.8255 1.11%
2024-06-13 0 0.900 0.900 0.910 0.900 0.920 1,988,000 1,799,420 0.9051 0.808 0.808 0.817 0.808 0.826 2,215,499 0.8122 -0.10%
2024-06-12 0 0.950 0.950 0.960 0.930 0.960 4,781,200 4,516,460 0.9446 0.808 0.808 0.817 0.791 0.817 5,618,742 0.8038 1.06%
2024-06-11 0 0.940 0.940 0.950 0.930 0.980 6,344,000 6,014,660 0.9481 0.800 0.800 0.808 0.791 0.834 7,455,304 0.8068 -2.08%
2024-06-07 0 0.960 0.960 0.970 0.950 0.970 2,326,000 2,233,740 0.9603 0.817 0.817 0.825 0.808 0.825 2,733,455 0.8172 1.05%
2024-06-06 0 0.950 0.950 0.960 0.950 0.980 5,568,000 5,325,620 0.9565 0.808 0.808 0.817 0.808 0.834 6,543,369 0.8139 -2.06%
2024-06-05 0 0.970 0.960 0.970 0.960 0.980 4,586,000 4,452,836 0.9710 0.825 0.817 0.825 0.817 0.834 5,389,348 0.8262 0.00%
2024-06-04 0 0.970 0.970 0.980 0.960 0.990 5,024,000 4,884,680 0.9723 0.825 0.825 0.834 0.817 0.842 5,904,074 0.8273 0.00%
2024-06-03 0 0.970 0.970 0.980 0.970 1.000 4,628,000 4,560,580 0.9854 0.825 0.825 0.834 0.825 0.851 5,438,705 0.8385 0.00%
2024-05-31 0 0.970 0.970 0.980 0.970 1.000 7,990,000 7,874,560 0.9856 0.825 0.825 0.834 0.825 0.851 9,389,640 0.8386 -1.02%
2024-05-30 0 0.980 0.980 0.990 0.970 1.010 4,552,000 4,497,790 0.9881 0.834 0.834 0.842 0.825 0.859 5,349,392 0.8408 0.00%
2024-05-29 0 0.980 0.980 0.990 0.980 1.040 10,608,000 10,602,480 0.9995 0.834 0.834 0.842 0.834 0.885 12,466,246 0.8505 -3.92%
2024-05-28 0 1.020 1.010 1.020 1.000 1.040 10,508,000 10,755,260 1.0235 0.868 0.859 0.868 0.851 0.885 12,348,729 0.8710 3.03%
2024-05-27 0 0.990 0.990 1.000 0.960 1.000 6,276,000 6,163,820 0.9821 0.842 0.842 0.851 0.817 0.851 7,375,392 0.8357 2.06%
2024-05-24 0 0.970 0.960 0.970 0.960 0.980 5,856,000 5,672,640 0.9687 0.825 0.817 0.825 0.817 0.834 6,881,819 0.8243 -2.02%
2024-05-23 0 0.990 0.980 0.990 0.970 1.020 10,492,000 10,406,360 0.9918 0.842 0.834 0.842 0.825 0.868 12,329,926 0.8440 -1.98%
2024-05-22 0 1.010 1.010 1.020 0.990 1.020 3,845,000 3,881,450 1.0095 0.859 0.859 0.868 0.842 0.868 4,518,544 0.8590 1.00%
2024-05-21 0 1.000 0.990 1.000 0.980 1.040 13,050,020 13,199,780 1.0115 0.851 0.842 0.851 0.834 0.885 15,336,045 0.8607 -0.99%
2024-05-20 0 1.010 1.010 1.020 1.010 1.030 8,154,000 8,286,960 1.0163 0.859 0.859 0.868 0.859 0.876 9,582,369 0.8648 -0.98%
2024-05-17 0 1.020 1.010 1.020 1.000 1.020 12,014,000 12,111,720 1.0081 0.868 0.859 0.868 0.851 0.868 14,118,541 0.8579 2.00%
2024-05-16 0 1.000 0.990 1.000 0.990 1.030 10,352,000 10,396,640 1.0043 0.851 0.842 0.851 0.842 0.876 12,165,402 0.8546 0.00%
2024-05-14 0 1.000 1.000 1.010 0.990 1.030 11,984,000 12,157,499 1.0145 0.851 0.851 0.859 0.842 0.876 14,083,286 0.8633 -1.96%
2024-05-13 0 1.020 1.000 1.020 0.970 1.030 15,908,000 16,044,401 1.0086 0.868 0.851 0.868 0.825 0.876 18,694,668 0.8582 4.08%
2024-05-10 0 0.980 0.970 0.980 0.960 1.010 16,096,000 15,798,180 0.9815 0.834 0.825 0.834 0.817 0.859 18,915,601 0.8352 0.00%
2024-05-09 0 0.980 0.970 0.980 0.890 0.980 36,676,000 34,906,580 0.9518 0.834 0.825 0.834 0.757 0.834 43,100,683 0.8099 11.36%
2024-05-08 0 0.880 0.880 0.890 0.880 0.900 7,086,400 6,292,999 0.8880 0.749 0.749 0.757 0.749 0.766 8,327,753 0.7557 -1.12%
2024-05-07 0 0.890 0.880 0.890 0.870 0.900 7,226,000 6,411,340 0.8873 0.757 0.749 0.757 0.740 0.766 8,491,808 0.7550 0.00%
2024-05-06 0 0.890 0.890 0.900 0.870 0.900 5,626,000 5,016,500 0.8917 0.757 0.757 0.766 0.740 0.766 6,611,529 0.7588 0.00%
2024-05-03 0 0.890 0.870 0.890 0.870 0.890 1,236,000 1,087,540 0.8799 0.757 0.740 0.757 0.740 0.757 1,452,515 0.7487 1.14%
2024-05-02 0 0.880 0.870 0.880 0.850 0.880 1,689,600 1,474,524 0.8727 0.749 0.740 0.749 0.723 0.749 1,985,574 0.7426 1.15%
2024-04-30 0 0.870 0.860 0.870 0.850 0.880 6,746,000 5,849,560 0.8671 0.740 0.732 0.740 0.723 0.749 7,927,724 0.7379 -1.14%
2024-04-29 0 0.880 0.870 0.880 0.870 0.890 4,668,000 4,115,180 0.8816 0.749 0.740 0.749 0.740 0.757 5,485,712 0.7502 0.00%
2024-04-26 0 0.880 0.870 0.880 0.840 0.880 7,354,000 6,353,580 0.8640 0.749 0.740 0.749 0.715 0.749 8,642,230 0.7352 3.53%
2024-04-25 0 0.850 0.840 0.850 0.800 0.850 7,956,000 6,646,420 0.8354 0.723 0.715 0.723 0.681 0.723 9,349,685 0.7109 4.94%
2024-04-24 0 0.810 0.810 0.820 0.800 0.820 4,236,000 3,412,700 0.8056 0.689 0.689 0.698 0.681 0.698 4,978,037 0.6856 1.25%
2024-04-23 0 0.800 0.800 0.810 0.800 0.820 5,526,000 4,427,600 0.8012 0.681 0.681 0.689 0.681 0.698 6,494,012 0.6818 -1.23%
2024-04-22 0 0.810 0.810 0.820 0.810 0.830 2,834,000 2,315,920 0.8172 0.689 0.689 0.698 0.689 0.706 3,330,443 0.6954 -1.22%
2024-04-19 0 0.820 0.810 0.820 0.800 0.820 2,792,000 2,257,700 0.8086 0.698 0.689 0.698 0.681 0.698 3,281,086 0.6881 1.23%
2024-04-18 0 0.810 0.800 0.810 0.800 0.820 3,709,000 2,989,800 0.8061 0.689 0.681 0.689 0.681 0.698 4,358,720 0.6859 0.00%
2024-04-17 0 0.810 0.810 0.820 0.800 0.820 2,052,000 1,660,540 0.8092 0.689 0.689 0.698 0.681 0.698 2,411,457 0.6886 1.25%
2024-04-16 0 0.800 0.800 0.810 0.790 0.820 8,046,000 6,503,500 0.8083 0.681 0.681 0.689 0.672 0.698 9,455,450 0.6878 -2.44%
2024-04-15 0 0.820 0.820 0.830 0.810 0.830 4,552,000 3,730,060 0.8194 0.698 0.698 0.706 0.689 0.706 5,349,392 0.6973 0.00%
2024-04-12 0 0.820 0.820 0.830 0.820 0.840 1,650,000 1,365,980 0.8279 0.698 0.698 0.706 0.698 0.715 1,939,037 0.7045 -2.38%
2024-04-11 0 0.840 0.830 0.840 0.820 0.850 2,708,000 2,258,860 0.8341 0.715 0.706 0.715 0.698 0.723 3,182,371 0.7098 1.20%
2024-04-10 0 0.830 0.830 0.840 0.830 0.850 2,594,000 2,162,160 0.8335 0.706 0.706 0.715 0.706 0.723 3,048,401 0.7093 -1.19%
2024-04-09 0 0.840 0.830 0.840 0.820 0.840 3,692,200 3,056,378 0.8278 0.715 0.706 0.715 0.698 0.715 4,338,978 0.7044 2.44%
2024-04-08 0 0.820 0.810 0.820 0.810 0.840 4,776,000 3,928,740 0.8226 0.698 0.689 0.698 0.689 0.715 5,612,631 0.7000 1.23%
2024-04-05 0 0.810 0.810 0.820 0.800 0.840 3,354,000 2,737,240 0.8161 0.689 0.689 0.698 0.681 0.715 3,941,534 0.6945 -3.57%
2024-04-03 0 0.840 0.830 0.840 0.830 0.840 2,182,000 1,822,160 0.8351 0.715 0.706 0.715 0.706 0.715 2,564,230 0.7106 0.00%
2024-04-02 0 0.840 0.830 0.840 0.820 0.840 2,836,000 2,352,060 0.8294 0.715 0.706 0.715 0.698 0.715 3,332,794 0.7057 2.44%
2024-03-28 0 0.820 0.810 0.820 0.810 0.830 3,810,000 3,115,860 0.8178 0.698 0.689 0.698 0.689 0.706 4,477,413 0.6959 0.00%
2024-03-27 0 0.820 0.810 0.820 0.810 0.830 4,512,000 3,717,260 0.8239 0.698 0.689 0.698 0.689 0.706 5,302,385 0.7011 -1.20%
2024-03-26 0 0.830 0.820 0.830 0.820 0.840 5,392,000 4,457,580 0.8267 0.706 0.698 0.706 0.698 0.715 6,336,538 0.7035 1.22%
2024-03-25 0 0.820 0.820 0.830 0.820 0.860 7,222,000 6,043,672 0.8368 0.698 0.698 0.706 0.698 0.732 8,487,107 0.7121 -2.38%
2024-03-22 0 0.840 0.840 0.850 0.830 0.880 8,225,000 6,983,410 0.8490 0.715 0.715 0.723 0.706 0.749 9,665,806 0.7225 -3.45%
2024-03-21 0 0.870 0.860 0.870 0.860 0.880 5,566,000 4,856,664 0.8726 0.740 0.732 0.740 0.732 0.749 6,541,019 0.7425 2.35%
2024-03-20 0 0.850 0.850 0.860 0.850 0.870 2,360,000 2,034,440 0.8621 0.723 0.723 0.732 0.723 0.740 2,773,411 0.7336 -1.16%
2024-03-19 0 0.860 0.850 0.860 0.840 0.870 4,218,000 3,618,284 0.8578 0.732 0.723 0.732 0.715 0.740 4,956,884 0.7300 1.18%
2024-03-18 0 0.850 0.850 0.860 0.840 0.870 3,232,000 2,764,430 0.8553 0.723 0.723 0.732 0.715 0.740 3,798,162 0.7278 -1.16%
2024-03-15 0 0.860 0.850 0.860 0.840 0.860 5,216,000 4,420,734 0.8475 0.732 0.723 0.732 0.715 0.732 6,129,708 0.7212 2.38%
2024-03-14 0 0.840 0.840 0.850 0.840 0.880 4,510,000 3,871,580 0.8584 0.715 0.715 0.723 0.715 0.749 5,300,035 0.7305 -2.33%
2024-03-13 0 0.860 0.850 0.870 0.850 0.870 5,012,000 4,313,090 0.8606 0.732 0.723 0.740 0.723 0.740 5,889,972 0.7323 1.18%
2024-03-12 0 0.850 0.850 0.860 0.840 0.860 4,556,000 3,887,960 0.8534 0.723 0.723 0.732 0.715 0.732 5,354,093 0.7262 1.19%
2024-03-11 0 0.840 0.840 0.850 0.820 0.850 11,746,000 9,763,800 0.8312 0.715 0.715 0.723 0.698 0.723 13,803,594 0.7073 3.70%
2024-03-08 0 0.810 0.810 0.820 0.810 0.830 4,096,000 3,357,320 0.8197 0.689 0.689 0.698 0.689 0.706 4,813,513 0.6975 -1.22%
2024-03-07 0 0.820 0.810 0.820 0.800 0.820 5,188,000 4,197,720 0.8091 0.698 0.689 0.698 0.681 0.698 6,096,803 0.6885 2.50%
2024-03-06 0 0.800 0.800 0.810 0.800 0.820 2,094,000 1,686,780 0.8055 0.681 0.681 0.689 0.681 0.698 2,460,814 0.6855 -1.23%
2024-03-05 0 0.810 0.800 0.810 0.800 0.830 7,996,000 6,523,960 0.8159 0.689 0.681 0.689 0.681 0.706 9,396,692 0.6943 -1.22%
2024-03-04 0 0.820 0.810 0.820 0.810 0.830 3,360,000 2,750,720 0.8187 0.698 0.689 0.698 0.689 0.706 3,948,585 0.6966 -1.20%
2024-03-01 0 0.830 0.820 0.830 0.810 0.830 3,958,000 3,230,800 0.8163 0.706 0.698 0.706 0.689 0.706 4,651,339 0.6946 2.47%
2024-02-29 0 0.810 0.810 0.830 0.810 0.830 6,624,000 5,414,240 0.8174 0.689 0.689 0.706 0.689 0.706 7,784,353 0.6955 -1.22%
2024-02-28 0 0.820 0.810 0.820 0.810 0.830 3,174,000 2,607,446 0.8215 0.698 0.689 0.698 0.689 0.706 3,730,002 0.6990 0.00%
2024-02-27 0 0.820 0.820 0.830 0.810 0.830 3,059,000 2,505,726 0.8191 0.698 0.698 0.706 0.689 0.706 3,594,857 0.6970 0.00%
2024-02-26 0 0.820 0.810 0.820 0.810 0.830 2,626,000 2,150,006 0.8187 0.698 0.689 0.698 0.689 0.706 3,086,007 0.6967 0.00%
2024-02-23 0 0.820 0.820 0.830 0.810 0.830 10,004,000 8,228,180 0.8225 0.698 0.698 0.706 0.689 0.706 11,756,441 0.6999 -1.20%
2024-02-22 0 0.830 0.820 0.830 0.810 0.830 4,738,000 3,876,840 0.8182 0.706 0.698 0.706 0.689 0.706 5,567,975 0.6963 1.22%
2024-02-21 0 0.820 0.810 0.820 0.810 0.840 9,082,000 7,490,780 0.8248 0.698 0.689 0.698 0.689 0.715 10,672,931 0.7018 0.00%
2024-02-20 0 0.820 0.820 0.830 0.790 0.830 6,888,000 5,556,120 0.8066 0.698 0.698 0.706 0.672 0.706 8,094,599 0.6864 2.50%
2024-02-19 0 0.800 0.800 0.810 0.780 0.810 3,316,000 2,635,160 0.7947 0.681 0.681 0.689 0.664 0.689 3,896,877 0.6762 1.27%
2024-02-16 0 0.790 0.790 0.800 0.750 0.800 3,832,000 2,966,320 0.7741 0.672 0.672 0.681 0.638 0.681 4,503,267 0.6587 3.95%
2024-02-15 0 0.760 0.760 0.770 0.740 0.770 3,800,000 2,868,860 0.7550 0.647 0.647 0.655 0.630 0.655 4,465,661 0.6424 -2.56%
2024-02-14 0 0.780 0.770 0.780 0.750 0.780 1,296,000 992,340 0.7657 0.664 0.655 0.664 0.638 0.664 1,523,026 0.6516 1.30%
2024-02-09 0 0.770 0.770 0.790 0.770 0.790 550,000 428,620 0.7793 0.655 0.655 0.672 0.655 0.672 646,346 0.6631 -3.75%
2024-02-08 0 0.800 0.790 0.800 0.770 0.800 3,410,000 2,692,400 0.7896 0.681 0.672 0.681 0.655 0.681 4,007,343 0.6719 2.56%
2024-02-07 0 0.780 0.770 0.780 0.750 0.800 7,233,055 5,625,204 0.7777 0.664 0.655 0.664 0.638 0.681 8,500,098 0.6618 0.00%
2024-02-06 0 0.780 0.770 0.780 0.750 0.790 8,818,000 6,849,220 0.7767 0.664 0.655 0.664 0.638 0.672 10,362,685 0.6610 4.00%
2024-02-05 0 0.750 0.740 0.760 0.740 0.770 5,938,000 4,486,980 0.7556 0.638 0.630 0.647 0.630 0.655 6,978,183 0.6430 -2.60%
2024-02-02 0 0.770 0.760 0.770 0.760 0.800 8,866,000 6,903,220 0.7786 0.655 0.647 0.655 0.647 0.681 10,419,093 0.6626 -1.28%
2024-02-01 0 0.780 0.780 0.790 0.750 0.810 19,776,000 15,521,280 0.7849 0.664 0.664 0.672 0.638 0.689 23,240,242 0.6679 -9.30%
2024-01-31 0 0.860 0.840 0.860 0.840 0.880 5,564,000 4,796,155 0.8620 0.732 0.715 0.732 0.715 0.749 6,538,668 0.7335 0.00%
2024-01-30 0 0.860 0.860 0.870 0.860 0.900 7,280,000 6,446,480 0.8855 0.732 0.732 0.740 0.732 0.766 8,555,267 0.7535 -3.37%
2024-01-29 0 0.890 0.890 0.910 0.860 0.920 18,380,000 16,416,860 0.8932 0.757 0.757 0.774 0.732 0.783 21,599,699 0.7601 4.71%
2024-01-26 0 0.850 0.840 0.850 0.840 0.880 6,774,000 5,848,520 0.8634 0.723 0.715 0.723 0.715 0.749 7,960,629 0.7347 1.19%
2024-01-25 0 0.840 0.840 0.850 0.820 0.850 3,910,000 3,292,920 0.8422 0.715 0.715 0.723 0.698 0.723 4,594,930 0.7166 2.44%
2024-01-24 0 0.820 0.820 0.830 0.790 0.830 2,492,000 2,025,240 0.8127 0.698 0.698 0.706 0.672 0.706 2,928,534 0.6916 2.50%
2024-01-23 0 0.800 0.800 0.810 0.780 0.810 2,664,000 2,128,279 0.7989 0.681 0.681 0.689 0.664 0.689 3,130,664 0.6798 1.27%
2024-01-22 0 0.790 0.780 0.790 0.780 0.830 5,639,320 4,521,917 0.8019 0.672 0.664 0.672 0.664 0.706 6,627,182 0.6823 -3.66%
2024-01-19 0 0.820 0.820 0.830 0.820 0.840 1,691,988 1,399,010 0.8268 0.698 0.698 0.706 0.698 0.715 1,988,380 0.7036 -1.20%
2024-01-18 0 0.830 0.830 0.840 0.820 0.840 2,130,000 1,764,699 0.8285 0.706 0.706 0.715 0.698 0.715 2,503,121 0.7050 0.00%
2024-01-17 0 0.830 0.820 0.830 0.820 0.870 6,088,000 5,113,136 0.8399 0.706 0.698 0.706 0.698 0.740 7,154,459 0.7147 -3.49%
2024-01-16 0 0.860 0.860 0.870 0.860 0.880 2,034,000 1,772,200 0.8713 0.732 0.732 0.740 0.732 0.749 2,390,304 0.7414 -1.15%
2024-01-15 0 0.870 0.860 0.870 0.860 0.880 2,324,000 2,013,020 0.8662 0.740 0.732 0.740 0.732 0.749 2,731,104 0.7371 -1.14%
2024-01-12 0 0.880 0.870 0.880 0.860 0.880 2,636,000 2,296,540 0.8712 0.749 0.740 0.749 0.732 0.749 3,097,759 0.7414 0.00%
2024-01-11 0 0.880 0.870 0.880 0.860 0.880 1,204,000 1,048,940 0.8712 0.749 0.740 0.749 0.732 0.749 1,414,910 0.7413 1.15%
2024-01-10 0 0.870 0.860 0.870 0.860 0.880 1,506,000 1,304,960 0.8665 0.740 0.732 0.740 0.732 0.749 1,769,812 0.7373 -1.14%
2024-01-09 0 0.880 0.870 0.880 0.860 0.880 1,526,000 1,331,930 0.8728 0.749 0.740 0.749 0.732 0.749 1,793,316 0.7427 0.00%
2024-01-08 0 0.880 0.870 0.880 0.870 0.910 3,089,994 2,717,594 0.8795 0.749 0.740 0.749 0.740 0.774 3,631,281 0.7484 -2.22%
2024-01-05 0 0.900 0.890 0.900 0.890 0.900 1,306,000 1,173,200 0.8983 0.766 0.757 0.766 0.757 0.766 1,534,777 0.7644 1.12%
2024-01-04 0 0.890 0.890 0.900 0.890 0.910 1,724,000 1,547,050 0.8974 0.757 0.757 0.766 0.757 0.774 2,026,000 0.7636 -2.20%
2024-01-03 0 0.910 0.910 0.920 0.890 0.920 2,328,000 2,105,500 0.9044 0.774 0.774 0.783 0.757 0.783 2,735,805 0.7696 1.11%
2024-01-02 0 0.900 0.890 0.900 0.890 0.910 2,110,000 1,892,440 0.8969 0.766 0.757 0.766 0.757 0.774 2,479,617 0.7632 -1.10%
2023-12-29 0 0.910 0.900 0.910 0.890 0.910 5,136,000 4,643,120 0.9040 0.774 0.766 0.774 0.757 0.774 6,035,694 0.7693 2.25%
2023-12-28 0 0.890 0.890 0.900 0.840 0.900 6,062,000 5,285,680 0.8719 0.757 0.757 0.766 0.715 0.766 7,123,905 0.7420 5.95%
2023-12-27 0 0.840 0.840 0.850 0.840 0.860 2,276,000 1,921,580 0.8443 0.715 0.715 0.723 0.715 0.732 2,674,696 0.7184 0.00%
2023-12-22 0 0.840 0.840 0.850 0.840 0.860 2,516,000 2,135,060 0.8486 0.715 0.715 0.723 0.715 0.732 2,956,738 0.7221 -2.33%
2023-12-21 0 0.860 0.850 0.860 0.840 0.860 1,120,000 956,240 0.8538 0.732 0.723 0.732 0.715 0.732 1,316,195 0.7265 1.18%
2023-12-20 0 0.850 0.850 0.860 0.850 0.870 2,558,000 2,199,440 0.8598 0.723 0.723 0.732 0.723 0.740 3,006,095 0.7317 -2.30%
2023-12-19 0 0.870 0.860 0.870 0.850 0.880 1,144,000 992,344 0.8674 0.740 0.732 0.740 0.723 0.749 1,344,399 0.7381 2.35%
2023-12-18 0 0.850 0.850 0.860 0.850 0.870 621,050 536,595 0.8640 0.723 0.723 0.732 0.723 0.740 729,842 0.7352 -1.16%
2023-12-15 0 0.860 0.860 0.870 0.840 0.880 4,908,000 4,230,640 0.8620 0.732 0.732 0.740 0.715 0.749 5,767,754 0.7335 2.38%
2023-12-14 0 0.840 0.840 0.850 0.830 0.850 2,068,000 1,743,760 0.8432 0.715 0.715 0.723 0.706 0.723 2,430,260 0.7175 1.20%
2023-12-13 0 0.830 0.830 0.840 0.820 0.860 5,792,000 4,859,556 0.8390 0.706 0.706 0.715 0.698 0.732 6,806,608 0.7139 -2.35%
2023-12-12 0 0.850 0.850 0.860 0.850 0.860 3,380,000 2,881,960 0.8527 0.723 0.723 0.732 0.723 0.732 3,972,088 0.7256 -2.30%
2023-12-11 0 0.870 0.860 0.870 0.850 0.870 2,392,906 2,060,911 0.8613 0.740 0.732 0.740 0.723 0.740 2,812,081 0.7329 0.00%
2023-12-08 0 0.870 0.860 0.870 0.860 0.880 1,166,000 1,010,780 0.8669 0.740 0.732 0.740 0.732 0.749 1,370,253 0.7377 -1.14%
2023-12-07 0 0.880 0.870 0.880 0.860 0.880 1,678,000 1,454,220 0.8666 0.749 0.740 0.749 0.732 0.749 1,971,942 0.7375 1.15%
2023-12-06 0 0.870 0.860 0.870 0.860 0.880 2,530,000 2,200,580 0.8698 0.740 0.732 0.740 0.732 0.749 2,973,190 0.7401 0.00%
2023-12-05 0 0.870 0.860 0.870 0.850 0.880 8,568,000 7,395,540 0.8632 0.740 0.732 0.740 0.723 0.749 10,068,891 0.7345 2.35%
2023-12-04 0 0.850 0.850 0.860 0.850 0.870 4,688,000 4,032,900 0.8603 0.723 0.723 0.732 0.723 0.740 5,509,216 0.7320 -2.30%
2023-12-01 0 0.870 0.860 0.870 0.860 0.880 2,216,000 1,925,140 0.8687 0.740 0.732 0.740 0.732 0.749 2,604,186 0.7392 0.00%
2023-11-30 0 0.870 0.860 0.870 0.860 0.880 4,264,000 3,714,352 0.8711 0.740 0.732 0.740 0.732 0.749 5,010,942 0.7412 0.00%
2023-11-29 0 0.870 0.870 0.880 0.870 0.890 1,782,000 1,561,620 0.8763 0.740 0.740 0.749 0.740 0.757 2,094,160 0.7457 -2.25%
2023-11-28 0 0.890 0.880 0.890 0.880 0.890 1,062,000 939,160 0.8843 0.757 0.749 0.757 0.749 0.757 1,248,035 0.7525 0.00%
2023-11-27 0 0.890 0.880 0.890 0.870 0.890 2,008,000 1,769,680 0.8813 0.757 0.749 0.757 0.740 0.757 2,359,749 0.7499 0.00%
2023-11-24 0 0.890 0.880 0.890 0.880 0.900 1,928,000 1,717,740 0.8909 0.757 0.749 0.757 0.749 0.766 2,265,736 0.7581 -1.11%
2023-11-23 0 0.900 0.890 0.900 0.870 0.900 4,042,000 3,568,300 0.8828 0.766 0.757 0.766 0.740 0.766 4,750,053 0.7512 1.12%
2023-11-22 0 0.890 0.880 0.890 0.880 0.890 1,820,000 1,610,700 0.8850 0.757 0.749 0.757 0.749 0.757 2,138,817 0.7531 2.30%
2023-11-21 0 0.870 0.870 0.880 0.870 0.900 8,076,000 7,145,620 0.8848 0.740 0.740 0.749 0.740 0.766 9,490,705 0.7529 0.00%
2023-11-20 0 0.870 0.870 0.880 0.870 0.890 2,004,000 1,767,680 0.8821 0.740 0.740 0.749 0.740 0.757 2,355,049 0.7506 -1.14%
2023-11-17 0 0.880 0.870 0.880 0.860 0.880 3,512,000 3,061,000 0.8716 0.749 0.740 0.749 0.732 0.749 4,127,211 0.7417 1.15%
2023-11-16 0 0.870 0.860 0.870 0.860 0.890 2,770,000 2,420,780 0.8739 0.740 0.732 0.740 0.732 0.757 3,255,232 0.7437 -1.14%
2023-11-15 0 0.880 0.870 0.880 0.870 0.890 4,854,000 4,253,460 0.8763 0.749 0.740 0.749 0.740 0.757 5,704,295 0.7457 1.15%
2023-11-14 0 0.870 0.860 0.870 0.850 0.870 1,784,000 1,539,160 0.8628 0.740 0.732 0.740 0.723 0.740 2,096,510 0.7342 0.00%
2023-11-13 0 0.870 0.860 0.870 0.840 0.870 4,954,000 4,240,200 0.8559 0.740 0.732 0.740 0.715 0.740 5,821,812 0.7283 0.00%
2023-11-10 0 0.870 0.860 0.870 0.860 0.890 5,252,000 4,562,460 0.8687 0.740 0.732 0.740 0.732 0.757 6,172,014 0.7392 -1.14%
2023-11-09 0 0.880 0.880 0.890 0.880 0.900 2,554,000 2,262,020 0.8857 0.749 0.749 0.757 0.749 0.766 3,001,394 0.7537 -1.12%
2023-11-08 0 0.890 0.880 0.890 0.890 0.900 1,768,000 1,580,340 0.8939 0.757 0.749 0.757 0.757 0.766 2,077,708 0.7606 -1.11%
2023-11-07 0 0.900 0.890 0.900 0.890 0.910 2,006,000 1,806,080 0.9003 0.766 0.757 0.766 0.757 0.774 2,357,399 0.7661 -1.10%
2023-11-06 0 0.910 0.900 0.910 0.890 0.910 4,296,000 3,885,460 0.9044 0.774 0.766 0.774 0.757 0.774 5,048,548 0.7696 2.25%
2023-11-03 0 0.890 0.880 0.890 0.880 0.900 4,838,000 4,301,080 0.8890 0.757 0.749 0.757 0.749 0.766 5,685,492 0.7565 0.00%
2023-11-02 0 0.890 0.880 0.890 0.870 0.900 5,534,000 4,906,140 0.8865 0.757 0.749 0.757 0.740 0.766 6,503,413 0.7544 -1.11%
2023-11-01 0 0.900 0.890 0.900 0.890 0.900 832,000 743,840 0.8940 0.766 0.757 0.766 0.757 0.766 977,745 0.7608 1.12%
2023-10-31 0 0.890 0.890 0.900 0.890 0.910 1,324,000 1,189,800 0.8986 0.757 0.757 0.766 0.757 0.774 1,555,930 0.7647 -2.20%
2023-10-30 0 0.910 0.900 0.910 0.890 0.910 2,328,000 2,097,122 0.9008 0.774 0.766 0.774 0.757 0.774 2,735,805 0.7665 1.11%
2023-10-27 0 0.900 0.890 0.900 0.880 0.910 3,926,000 3,511,674 0.8945 0.766 0.757 0.766 0.749 0.774 4,613,733 0.7611 1.12%
2023-10-26 0 0.890 0.880 0.890 0.880 0.890 1,622,000 1,436,480 0.8856 0.757 0.749 0.757 0.749 0.757 1,906,132 0.7536 0.00%
2023-10-25 0 0.890 0.880 0.890 0.880 0.920 2,854,000 2,560,600 0.8972 0.757 0.749 0.757 0.749 0.783 3,353,947 0.7635 -1.11%
2023-10-24 0 0.900 0.880 0.900 0.880 0.910 2,362,000 2,101,900 0.8899 0.766 0.749 0.766 0.749 0.774 2,775,761 0.7572 0.00%
2023-10-20 0 0.900 0.890 0.900 0.890 0.920 3,626,000 3,270,640 0.9020 0.766 0.757 0.766 0.757 0.783 4,261,181 0.7675 0.00%
2023-10-19 0 0.900 0.890 0.900 0.880 0.930 3,864,000 3,489,780 0.9032 0.766 0.757 0.766 0.749 0.791 4,540,872 0.7685 -3.23%
2023-10-18 0 0.930 0.920 0.930 0.910 0.930 8,074,000 7,449,860 0.9227 0.791 0.783 0.791 0.774 0.791 9,488,355 0.7852 1.09%
2023-10-17 0 0.920 0.910 0.920 0.910 0.920 1,322,700 1,207,389 0.9128 0.783 0.774 0.783 0.774 0.783 1,554,403 0.7768 1.10%
2023-10-16 0 0.910 0.910 0.920 0.900 0.920 1,606,000 1,467,040 0.9135 0.774 0.774 0.783 0.766 0.783 1,887,329 0.7773 -1.09%
2023-10-13 0 0.920 0.910 0.920 0.910 0.930 1,628,000 1,491,640 0.9162 0.783 0.774 0.783 0.774 0.791 1,913,183 0.7797 -1.08%
2023-10-12 0 0.930 0.910 0.930 0.910 0.930 2,682,000 2,465,860 0.9194 0.791 0.774 0.791 0.774 0.791 3,151,817 0.7824 2.20%
2023-10-11 0 0.910 0.900 0.910 0.900 0.930 7,885,126 7,174,439 0.9099 0.774 0.766 0.774 0.766 0.791 9,266,395 0.7742 0.00%
2023-10-10 0 0.910 0.900 0.910 0.900 0.930 2,654,000 2,432,680 0.9166 0.774 0.766 0.774 0.766 0.791 3,118,912 0.7800 0.00%
2023-10-09 0 0.910 0.900 0.910 0.890 0.910 546,000 493,260 0.9034 0.774 0.766 0.774 0.757 0.774 641,645 0.7687 1.11%
2023-10-06 0 0.900 0.890 0.900 0.890 0.910 1,026,000 921,800 0.8984 0.766 0.757 0.766 0.757 0.774 1,205,729 0.7645 2.27%
2023-10-05 0 0.880 0.880 0.890 0.880 0.900 1,014,000 903,400 0.8909 0.749 0.749 0.757 0.749 0.766 1,191,626 0.7581 -1.12%
2023-10-04 0 0.890 0.880 0.890 0.880 0.900 490,000 436,139 0.8901 0.757 0.749 0.757 0.749 0.766 575,835 0.7574 -1.11%
2023-10-03 0 0.900 0.890 0.900 0.890 0.920 1,677,400 1,503,730 0.8965 0.766 0.757 0.766 0.757 0.783 1,971,237 0.7628 -2.17%
2023-09-29 0 0.920 0.910 0.920 0.900 0.930 1,644,000 1,503,380 0.9145 0.783 0.774 0.783 0.766 0.791 1,931,986 0.7782 2.22%
2023-09-28 0 0.900 0.890 0.900 0.890 0.920 7,102,000 6,395,100 0.9005 0.766 0.757 0.766 0.757 0.783 8,346,086 0.7662 -2.17%
2023-09-27 0 0.920 0.910 0.920 0.900 0.920 2,254,000 2,064,600 0.9160 0.783 0.774 0.783 0.766 0.783 2,648,842 0.7794 0.00%
2023-09-26 0 0.920 0.910 0.920 0.910 0.930 2,616,000 2,406,860 0.9201 0.783 0.774 0.783 0.774 0.791 3,074,255 0.7829 -1.08%
2023-09-25 0 0.930 0.920 0.930 0.920 0.930 756,000 700,840 0.9270 0.791 0.783 0.791 0.783 0.791 888,432 0.7889 0.00%
2023-09-22 0 0.930 0.920 0.930 0.910 0.930 2,174,000 2,007,480 0.9234 0.791 0.783 0.791 0.774 0.791 2,554,828 0.7858 1.09%
2023-09-21 0 0.920 0.920 0.930 0.920 0.950 4,032,000 3,746,640 0.9292 0.783 0.783 0.791 0.783 0.808 4,738,302 0.7907 -3.16%
2023-09-20 0 0.950 0.940 0.950 0.940 0.950 868,000 820,020 0.9447 0.808 0.800 0.808 0.800 0.808 1,020,051 0.8039 0.00%
2023-09-19 0 0.950 0.940 0.950 0.930 0.950 1,330,000 1,255,600 0.9441 0.808 0.800 0.808 0.791 0.808 1,562,981 0.8033 0.00%
2023-09-18 0 0.950 0.940 0.950 0.940 0.950 2,074,000 1,951,420 0.9409 0.808 0.800 0.808 0.800 0.808 2,437,311 0.8006 1.06%
2023-09-15 0 0.940 0.940 0.950 0.940 0.960 3,334,000 3,156,420 0.9467 0.800 0.800 0.808 0.800 0.817 3,918,030 0.8056 -1.05%
2023-09-14 0 0.950 0.940 0.950 0.940 0.960 1,564,000 1,486,320 0.9503 0.808 0.800 0.808 0.800 0.817 1,837,972 0.8087 0.00%
2023-09-13 0 0.950 0.950 0.960 0.940 0.960 2,102,000 2,001,160 0.9520 0.808 0.808 0.817 0.800 0.817 2,470,216 0.8101 -1.04%
2023-09-12 0 0.960 0.950 0.960 0.930 0.960 8,784,000 8,271,160 0.9416 0.817 0.808 0.817 0.791 0.817 10,322,729 0.8013 0.00%
2023-09-11 0 0.960 0.950 0.960 0.940 0.970 4,820,000 4,598,540 0.9541 0.817 0.808 0.817 0.800 0.825 5,664,339 0.8118 0.00%
2023-09-07 0 0.960 0.950 0.960 0.950 0.980 3,454,000 3,331,380 0.9645 0.817 0.808 0.817 0.808 0.834 4,059,051 0.8207 -1.03%
2023-09-06 0 0.970 0.970 0.980 0.970 0.990 1,934,000 1,890,120 0.9773 0.825 0.825 0.834 0.825 0.842 2,272,787 0.8316 -2.02%
2023-09-05 0 0.990 0.970 0.990 0.970 0.990 1,540,000 1,512,680 0.9823 0.842 0.825 0.842 0.825 0.842 1,809,768 0.8358 0.00%
2023-09-04 0 0.990 0.980 0.990 0.950 0.990 5,158,000 5,042,600 0.9776 0.842 0.834 0.842 0.808 0.842 6,061,548 0.8319 3.13%
2023-08-31 0 0.960 0.950 0.960 0.950 0.970 3,596,000 3,445,920 0.9583 0.817 0.808 0.817 0.808 0.825 4,225,926 0.8154 -1.03%
2023-08-30 0 0.970 0.960 0.970 0.960 0.990 2,034,000 1,986,180 0.9765 0.825 0.817 0.825 0.817 0.842 2,390,304 0.8309 -1.02%
2023-08-29 0 0.980 0.970 0.980 0.940 0.980 7,066,000 6,761,180 0.9569 0.834 0.825 0.834 0.800 0.834 8,303,780 0.8142 2.08%
2023-08-28 0 0.960 0.950 0.960 0.960 0.990 3,882,000 3,769,740 0.9711 0.817 0.808 0.817 0.817 0.842 4,562,026 0.8263 0.00%
2023-08-25 0 0.960 0.950 0.960 0.960 0.970 2,216,000 2,130,240 0.9613 0.817 0.808 0.817 0.817 0.825 2,604,186 0.8180 -1.03%
2023-08-24 0 0.970 0.970 0.980 0.960 0.980 4,786,000 4,648,000 0.9712 0.825 0.825 0.834 0.817 0.834 5,624,383 0.8264 1.04%
2023-08-23 0 0.960 0.960 0.970 0.940 0.980 2,544,000 2,445,420 0.9613 0.817 0.817 0.825 0.800 0.834 2,989,643 0.8180 1.05%
2023-08-22 0 0.950 0.950 0.960 0.940 0.960 4,606,000 4,363,120 0.9473 0.808 0.808 0.817 0.800 0.817 5,412,852 0.8061 0.00%
2023-08-21 0 0.950 0.940 0.950 0.940 0.970 4,392,000 4,180,960 0.9519 0.808 0.800 0.808 0.800 0.825 5,161,364 0.8100 -2.06%
2023-08-18 0 0.970 0.960 0.970 0.950 0.980 3,008,000 2,903,730 0.9653 0.825 0.817 0.825 0.808 0.834 3,534,923 0.8214 0.00%
2023-08-17 0 0.970 0.970 0.980 0.950 0.980 5,136,000 4,963,000 0.9663 0.825 0.825 0.834 0.808 0.834 6,035,694 0.8223 -1.02%
2023-08-16 0 0.980 0.970 0.980 0.970 1.010 7,684,000 7,613,974 0.9909 0.834 0.825 0.834 0.825 0.859 9,030,037 0.8432 -3.92%
2023-08-15 0 1.020 1.010 1.020 1.000 1.030 3,986,000 4,065,940 1.0201 0.868 0.859 0.868 0.851 0.876 4,684,244 0.8680 0.99%
2023-08-14 0 1.010 1.010 1.020 1.000 1.020 4,150,000 4,184,919 1.0084 0.859 0.859 0.868 0.851 0.868 4,876,972 0.8581 -0.98%
2023-08-11 0 1.020 1.020 1.030 1.020 1.060 6,928,000 7,117,020 1.0273 0.868 0.868 0.876 0.868 0.902 8,141,606 0.8742 -1.92%
2023-08-10 0 1.040 1.040 1.050 1.010 1.050 7,720,000 7,967,424 1.0320 0.885 0.885 0.893 0.859 0.893 9,072,343 0.8782 2.97%
2023-08-09 0 1.010 1.000 1.010 1.000 1.020 2,552,000 2,584,460 1.0127 0.859 0.851 0.859 0.851 0.868 2,999,044 0.8618 -0.98%
2023-08-08 0 1.020 1.010 1.020 1.000 1.020 2,840,000 2,873,216 1.0117 0.868 0.859 0.868 0.851 0.868 3,337,494 0.8609 0.00%
2023-08-07 0 1.020 1.010 1.020 1.010 1.030 3,802,000 3,873,520 1.0188 0.868 0.859 0.868 0.859 0.876 4,468,012 0.8669 0.99%
2023-08-04 0 1.010 1.010 1.020 1.010 1.060 4,500,000 4,660,892 1.0358 0.859 0.859 0.868 0.859 0.902 5,288,283 0.8814 -1.94%
2023-08-03 0 1.030 1.020 1.030 1.000 1.030 3,838,000 3,883,960 1.0120 0.876 0.868 0.876 0.851 0.876 4,510,318 0.8611 0.98%
2023-08-02 0 1.020 1.010 1.020 1.010 1.050 3,600,000 3,698,680 1.0274 0.868 0.859 0.868 0.859 0.893 4,230,626 0.8743 -2.86%
2023-08-01 0 1.050 1.040 1.050 1.030 1.060 4,590,000 4,772,960 1.0399 0.893 0.885 0.893 0.876 0.902 5,394,049 0.8849 0.00%
2023-07-31 0 1.050 1.040 1.050 1.030 1.060 9,090,000 9,543,900 1.0499 0.893 0.885 0.893 0.876 0.902 10,682,332 0.8934 1.94%
2023-07-28 0 1.030 1.030 1.040 1.010 1.040 3,970,000 4,074,900 1.0264 0.876 0.876 0.885 0.859 0.885 4,665,441 0.8734 0.00%
2023-07-27 0 1.030 1.020 1.030 1.020 1.040 2,218,000 2,279,620 1.0278 0.876 0.868 0.876 0.868 0.885 2,606,536 0.8746 0.00%
2023-07-26 0 1.030 1.020 1.030 1.020 1.050 3,964,000 4,085,020 1.0305 0.876 0.868 0.876 0.868 0.893 4,658,390 0.8769 -0.96%
2023-07-25 0 1.040 1.030 1.040 1.030 1.050 7,916,000 8,222,120 1.0387 0.885 0.876 0.885 0.876 0.893 9,302,678 0.8838 1.96%
2023-07-24 0 1.020 1.020 1.030 1.010 1.040 2,868,000 2,938,260 1.0245 0.868 0.868 0.876 0.859 0.885 3,370,399 0.8718 0.00%
2023-07-21 0 1.020 1.020 1.030 1.010 1.030 3,702,000 3,775,832 1.0199 0.868 0.868 0.876 0.859 0.876 4,350,494 0.8679 0.00%
2023-07-20 0 1.020 1.020 1.030 0.970 1.040 16,122,000 16,334,500 1.0132 0.868 0.868 0.876 0.825 0.885 18,946,156 0.8622 5.15%
2023-07-19 0 0.970 0.970 0.980 0.960 0.980 3,234,000 3,122,500 0.9655 0.825 0.825 0.834 0.817 0.834 3,800,513 0.8216 0.00%
2023-07-18 0 0.970 0.960 0.970 0.950 0.970 4,464,000 4,290,062 0.9610 0.825 0.817 0.825 0.808 0.825 5,245,977 0.8178 0.00%
2023-07-14 0 0.970 0.960 0.970 0.950 0.970 2,132,000 2,046,020 0.9597 0.825 0.817 0.825 0.808 0.825 2,505,471 0.8166 1.04%
2023-07-13 0 0.960 0.950 0.960 0.950 0.970 1,174,000 1,120,860 0.9547 0.817 0.808 0.817 0.808 0.825 1,379,654 0.8124 1.05%
2023-07-12 0 0.950 0.950 0.960 0.950 0.970 2,112,000 2,025,268 0.9589 0.808 0.808 0.817 0.808 0.825 2,481,968 0.8160 -1.04%
2023-07-11 0 0.960 0.960 0.970 0.950 0.980 2,884,000 2,781,460 0.9644 0.817 0.817 0.825 0.808 0.834 3,389,202 0.8207 -1.03%
2023-07-10 0 0.970 0.960 0.970 0.930 0.970 7,347,600 7,057,908 0.9606 0.825 0.817 0.825 0.791 0.825 8,634,709 0.8174 4.30%
2023-07-07 0 0.930 0.920 0.930 0.920 0.940 1,734,000 1,613,880 0.9307 0.791 0.783 0.791 0.783 0.800 2,037,752 0.7920 -1.06%
2023-07-06 0 0.940 0.930 0.950 0.920 0.960 3,568,000 3,325,174 0.9319 0.800 0.791 0.808 0.783 0.817 4,193,021 0.7930 -1.05%
2023-07-05 0 0.950 0.950 0.960 0.950 0.960 1,778,000 1,690,580 0.9508 0.808 0.808 0.817 0.808 0.817 2,089,459 0.8091 0.00%
2023-07-04 0 0.950 0.950 0.960 0.950 0.970 2,950,000 2,834,720 0.9609 0.808 0.808 0.817 0.808 0.825 3,466,763 0.8177 -2.06%
2023-07-03 0 0.970 0.960 0.970 0.950 0.970 1,580,000 1,514,720 0.9587 0.825 0.817 0.825 0.808 0.825 1,856,775 0.8158 2.11%
2023-06-30 0 0.950 0.940 0.950 0.930 0.950 1,644,000 1,546,920 0.9409 0.808 0.800 0.808 0.791 0.808 1,931,986 0.8007 1.06%
2023-06-29 0 0.940 0.930 0.940 0.920 0.940 4,226,000 3,916,800 0.9268 0.800 0.791 0.800 0.783 0.800 4,966,285 0.7887 1.08%
2023-06-28 0 0.930 0.920 0.930 0.920 0.930 1,232,000 1,141,460 0.9265 0.791 0.783 0.791 0.783 0.791 1,447,814 0.7884 0.00%
2023-06-27 0 0.930 0.920 0.930 0.910 0.940 5,130,000 4,752,620 0.9264 0.791 0.783 0.791 0.774 0.800 6,028,643 0.7883 2.20%
2023-06-26 0 0.910 0.910 0.920 0.900 0.920 5,588,000 5,096,360 0.9120 0.774 0.774 0.783 0.766 0.783 6,566,872 0.7761 1.11%
2023-06-23 0 0.900 0.900 0.910 0.890 0.960 8,052,000 7,296,872 0.9062 0.766 0.766 0.774 0.757 0.817 9,462,501 0.7711 -5.03%
2023-06-21 0 1.010 1.010 1.020 1.000 1.020 7,012,000 7,090,260 1.0112 0.806 0.806 0.814 0.798 0.814 8,782,023 0.8074 -0.98%
2023-06-20 0 1.020 1.010 1.020 1.010 1.040 6,624,000 6,770,232 1.0221 0.814 0.806 0.814 0.806 0.830 8,296,081 0.8161 -1.92%
2023-06-19 0 1.040 1.040 1.050 1.030 1.070 12,802,000 13,399,262 1.0467 0.830 0.830 0.838 0.822 0.854 16,033,580 0.8357 -2.80%
2023-06-16 0 1.070 1.060 1.070 1.050 1.070 3,898,000 4,142,580 1.0627 0.854 0.846 0.854 0.838 0.854 4,881,963 0.8485 0.94%
2023-06-15 0 1.060 1.060 1.070 1.050 1.080 3,790,000 4,034,379 1.0645 0.846 0.846 0.854 0.838 0.862 4,746,701 0.8499 -0.93%
2023-06-14 0 1.070 1.060 1.070 1.060 1.090 5,662,000 6,069,300 1.0719 0.854 0.846 0.854 0.846 0.870 7,091,246 0.8559 0.94%
2023-06-13 0 1.060 1.060 1.070 1.060 1.080 1,324,000 1,413,640 1.0677 0.846 0.846 0.854 0.846 0.862 1,658,214 0.8525 -0.93%
2023-06-12 0 1.070 1.060 1.070 1.050 1.070 3,740,000 3,966,800 1.0606 0.854 0.846 0.854 0.838 0.854 4,684,080 0.8469 0.94%
2023-06-09 0 1.060 1.060 1.070 1.050 1.080 3,732,000 3,968,500 1.0634 0.846 0.846 0.854 0.838 0.862 4,674,060 0.8490 0.00%
2023-06-08 0 1.060 1.060 1.070 1.050 1.070 3,060,000 3,242,084 1.0595 0.846 0.846 0.854 0.838 0.854 3,832,429 0.8460 -0.93%
2023-06-07 0 1.070 1.070 1.080 1.060 1.080 3,268,000 3,481,128 1.0652 0.854 0.854 0.862 0.846 0.862 4,092,934 0.8505 0.94%
2023-06-06 0 1.060 1.060 1.070 1.060 1.090 8,060,000 8,653,995 1.0737 0.846 0.846 0.854 0.846 0.870 10,094,568 0.8573 -2.75%
2023-06-05 0 1.090 1.080 1.090 1.070 1.090 2,916,000 3,154,300 1.0817 0.870 0.862 0.870 0.854 0.870 3,652,079 0.8637 1.87%
2023-06-02 0 1.070 1.070 1.080 1.030 1.080 11,074,000 11,741,400 1.0603 0.854 0.854 0.862 0.822 0.862 13,869,385 0.8466 4.90%
2023-06-01 0 1.020 1.020 1.030 1.020 1.070 16,606,000 17,090,339 1.0292 0.814 0.814 0.822 0.814 0.854 20,797,815 0.8217 -2.86%
2023-05-31 0 1.050 1.050 1.060 1.020 1.060 11,122,047 11,591,565 1.0422 0.838 0.838 0.846 0.814 0.846 13,929,560 0.8322 -0.94%
2023-05-30 0 1.060 1.060 1.070 1.020 1.070 6,836,000 7,167,498 1.0485 0.846 0.846 0.854 0.814 0.854 8,561,596 0.8372 3.92%
2023-05-29 0 1.020 1.020 1.030 1.020 1.080 13,456,000 14,087,429 1.0469 0.814 0.814 0.822 0.814 0.862 16,852,668 0.8359 -3.77%
2023-05-25 0 1.060 1.060 1.070 1.050 1.080 6,428,000 6,813,239 1.0599 0.846 0.846 0.854 0.838 0.862 8,050,605 0.8463 -0.93%
2023-05-24 0 1.070 1.070 1.080 1.060 1.090 8,739,976 9,411,214 1.0768 0.854 0.854 0.862 0.846 0.870 10,946,188 0.8598 -1.83%
2023-05-23 0 1.090 1.080 1.090 1.080 1.110 3,068,000 3,359,060 1.0949 0.870 0.862 0.870 0.862 0.886 3,842,448 0.8742 -0.91%
2023-05-22 0 1.100 1.100 1.110 1.070 1.120 10,696,000 11,741,800 1.0978 0.878 0.878 0.886 0.854 0.894 13,395,967 0.8765 2.80%
2023-05-19 0 1.070 1.070 1.080 1.070 1.120 8,702,000 9,499,640 1.0917 0.854 0.854 0.862 0.854 0.894 10,898,626 0.8716 -3.60%
2023-05-18 0 1.110 1.110 1.120 1.040 1.130 19,180,000 20,999,420 1.0949 0.886 0.886 0.894 0.830 0.902 24,021,564 0.8742 6.73%
2023-05-17 0 1.040 1.040 1.050 1.040 1.070 5,088,000 5,354,044 1.0523 0.830 0.830 0.838 0.830 0.854 6,372,352 0.8402 -1.89%
2023-05-16 0 1.060 1.060 1.070 1.050 1.070 4,668,000 4,941,850 1.0587 0.846 0.846 0.854 0.838 0.854 5,846,333 0.8453 0.00%
2023-05-15 0 1.060 1.050 1.060 1.040 1.080 13,322,000 14,109,900 1.0591 0.846 0.838 0.846 0.830 0.862 16,684,842 0.8457 -0.93%
2023-05-12 0 1.070 1.060 1.070 1.070 1.130 11,078,000 12,040,460 1.0869 0.854 0.846 0.854 0.854 0.902 13,874,394 0.8678 -4.46%
2023-05-11 0 1.120 1.120 1.130 1.100 1.180 27,728,000 31,158,972 1.1237 0.894 0.894 0.902 0.878 0.942 34,727,316 0.8972 -3.45%
2023-05-10 0 1.160 1.150 1.160 1.110 1.170 18,872,480 21,697,833 1.1497 0.926 0.918 0.926 0.886 0.934 23,636,417 0.9180 3.57%
2023-05-09 0 1.120 1.120 1.130 1.110 1.210 44,804,000 51,680,465 1.1535 0.894 0.894 0.902 0.886 0.966 56,113,772 0.9210 -4.27%
2023-05-08 0 1.170 1.160 1.170 1.080 1.200 45,145,704 51,551,100 1.1419 0.934 0.926 0.934 0.862 0.958 56,541,732 0.9117 6.36%
2023-05-05 0 1.100 1.100 1.110 1.010 1.110 57,244,000 61,318,899 1.0712 0.878 0.878 0.886 0.806 0.886 71,693,973 0.8553 8.91%
2023-05-04 0 1.010 1.000 1.010 0.980 1.010 9,917,200 9,904,368 0.9987 0.806 0.798 0.806 0.782 0.806 12,420,576 0.7974 2.02%
2023-05-03 0 0.990 0.980 0.990 0.970 1.000 6,764,000 6,641,900 0.9819 0.790 0.782 0.790 0.774 0.798 8,471,421 0.7840 -1.00%
2023-05-02 0 1.000 1.000 1.010 0.990 1.020 12,714,000 12,780,760 1.0053 0.798 0.798 0.806 0.790 0.814 15,923,366 0.8026 1.01%
2023-04-28 0 0.990 0.990 1.000 0.970 1.000 11,166,000 11,012,940 0.9863 0.790 0.790 0.798 0.774 0.798 13,984,608 0.7875 3.13%
2023-04-27 0 0.960 0.950 0.960 0.950 0.970 4,794,000 4,598,020 0.9591 0.767 0.759 0.767 0.759 0.774 6,004,139 0.7658 1.05%
2023-04-26 0 0.950 0.950 0.960 0.940 0.960 4,402,000 4,200,039 0.9541 0.759 0.759 0.767 0.751 0.767 5,513,187 0.7618 0.00%
2023-04-25 0 0.950 0.950 0.960 0.950 0.970 3,692,000 3,534,100 0.9572 0.759 0.759 0.767 0.759 0.774 4,623,963 0.7643 -2.06%
2023-04-24 0 0.970 0.960 0.970 0.960 0.980 7,196,000 6,960,040 0.9672 0.774 0.767 0.774 0.767 0.782 9,012,470 0.7723 0.00%
2023-04-21 0 0.970 0.970 0.980 0.970 1.000 6,337,825 6,215,293 0.9807 0.774 0.774 0.782 0.774 0.798 7,937,668 0.7830 -1.02%
2023-04-20 0 0.980 0.980 0.990 0.980 1.000 3,600,000 3,547,400 0.9854 0.782 0.782 0.790 0.782 0.798 4,508,740 0.7868 -1.01%
2023-04-19 0 0.990 0.990 1.000 0.990 1.010 7,754,000 7,743,700 0.9987 0.790 0.790 0.798 0.790 0.806 9,711,325 0.7974 -1.98%
2023-04-18 0 1.010 1.010 1.020 1.010 1.020 2,590,000 2,626,920 1.0143 0.806 0.806 0.814 0.806 0.814 3,243,788 0.8098 0.00%
2023-04-17 0 1.010 1.010 1.020 0.990 1.020 8,133,400 8,171,964 1.0047 0.806 0.806 0.814 0.790 0.814 10,186,496 0.8022 1.00%
2023-04-14 0 1.000 1.000 1.010 0.980 1.010 8,366,000 8,289,500 0.9909 0.798 0.798 0.806 0.782 0.806 10,477,810 0.7911 2.04%
2023-04-13 0 0.980 0.970 0.990 0.960 0.990 4,667,000 4,541,910 0.9732 0.782 0.774 0.790 0.767 0.790 5,845,080 0.7770 1.03%
2023-04-12 0 0.970 0.970 0.980 0.970 0.990 3,212,000 3,136,920 0.9766 0.774 0.774 0.782 0.774 0.790 4,022,798 0.7798 -1.02%
2023-04-11 0 0.980 0.970 0.990 0.970 0.980 3,952,000 3,855,560 0.9756 0.782 0.774 0.790 0.774 0.782 4,949,594 0.7790 1.03%
2023-04-06 0 0.970 0.960 0.970 0.960 0.980 3,886,000 3,753,199 0.9658 0.774 0.767 0.774 0.767 0.782 4,866,934 0.7712 0.00%
2023-04-04 0 0.970 0.970 0.980 0.960 0.980 4,776,000 4,637,040 0.9709 0.774 0.774 0.782 0.767 0.782 5,981,595 0.7752 0.00%
2023-04-03 0 0.970 0.970 0.980 0.970 0.990 4,840,000 4,749,020 0.9812 0.774 0.774 0.782 0.774 0.790 6,061,750 0.7834 -2.02%
2023-03-31 0 0.990 0.980 0.990 0.980 0.990 5,604,000 5,523,540 0.9856 0.790 0.782 0.790 0.782 0.790 7,018,605 0.7870 1.02%
2023-03-30 0 0.980 0.980 0.990 0.970 0.990 3,624,000 3,569,280 0.9849 0.782 0.782 0.790 0.774 0.790 4,538,798 0.7864 0.00%
2023-03-29 0 0.980 0.980 0.990 0.980 1.000 10,627,595 10,494,315 0.9875 0.782 0.782 0.790 0.782 0.798 13,310,295 0.7884 -2.00%
2023-03-28 0 1.000 1.000 1.010 1.000 1.020 9,058,000 9,108,440 1.0056 0.798 0.798 0.806 0.798 0.814 11,344,490 0.8029 -1.96%
2023-03-27 0 1.020 1.010 1.020 1.000 1.020 8,794,000 8,902,840 1.0124 0.814 0.806 0.814 0.798 0.814 11,013,850 0.8083 2.00%
2023-03-24 0 1.000 1.000 1.010 1.000 1.030 9,266,000 9,427,880 1.0175 0.798 0.798 0.806 0.798 0.822 11,604,995 0.8124 -0.99%
2023-03-23 0 1.010 1.010 1.020 1.000 1.030 9,578,000 9,685,340 1.0112 0.806 0.806 0.814 0.798 0.822 11,995,753 0.8074 1.00%
2023-03-22 0 1.000 0.990 1.000 0.990 1.010 4,132,000 4,149,980 1.0044 0.798 0.790 0.798 0.790 0.806 5,175,031 0.8019 2.04%
2023-03-21 0 0.980 0.980 1.000 0.980 1.000 3,554,000 3,512,540 0.9883 0.782 0.782 0.798 0.782 0.798 4,451,128 0.7891 0.00%
2023-03-20 0 0.980 0.980 0.990 0.980 1.010 5,840,000 5,802,440 0.9936 0.782 0.782 0.790 0.782 0.806 7,314,178 0.7933 -2.00%
2023-03-17 0 1.000 0.990 1.000 0.950 1.010 11,300,000 11,195,280 0.9907 0.798 0.790 0.798 0.759 0.806 14,152,433 0.7910 4.17%
2023-03-16 0 0.960 0.950 0.960 0.950 0.990 9,322,000 8,948,600 0.9599 0.767 0.759 0.767 0.759 0.790 11,675,131 0.7665 -2.04%
2023-03-15 0 0.980 0.980 0.990 0.960 0.990 3,562,000 3,487,820 0.9792 0.782 0.782 0.790 0.767 0.790 4,461,148 0.7818 2.08%
2023-03-14 0 0.960 0.960 0.970 0.960 1.000 5,580,000 5,425,900 0.9724 0.767 0.767 0.774 0.767 0.798 6,988,547 0.7764 -2.04%
2023-03-13 0 0.980 0.980 0.990 0.960 1.000 5,682,032 5,546,376 0.9761 0.782 0.782 0.790 0.767 0.798 7,116,334 0.7794 1.03%
2023-03-10 0 0.970 0.960 0.970 0.960 1.000 10,660,142 10,434,834 0.9789 0.774 0.767 0.774 0.767 0.798 13,351,058 0.7816 -3.96%
2023-03-09 0 1.010 1.000 1.010 1.000 1.040 4,267,992 4,315,252 1.0111 0.806 0.798 0.806 0.798 0.830 5,345,352 0.8073 -1.94%
2023-03-08 0 1.030 1.020 1.030 1.020 1.040 3,326,000 3,401,020 1.0226 0.822 0.814 0.822 0.814 0.830 4,165,575 0.8165 -0.96%
2023-03-07 0 1.040 1.030 1.040 1.020 1.070 32,934,031 34,381,933 1.0440 0.830 0.822 0.830 0.814 0.854 41,247,494 0.8336 1.96%
2023-03-06 0 1.020 1.020 1.030 1.000 1.040 9,186,000 9,358,500 1.0188 0.814 0.814 0.822 0.798 0.830 11,504,801 0.8134 0.99%
2023-03-03 0 1.010 1.010 1.020 0.990 1.020 6,160,000 6,231,160 1.0116 0.806 0.806 0.814 0.790 0.814 7,714,955 0.8077 1.00%
2023-03-02 0 1.000 0.990 1.000 0.980 1.010 3,554,000 3,538,164 0.9955 0.798 0.790 0.798 0.782 0.806 4,451,128 0.7949 1.01%
2023-03-01 0 0.990 0.980 0.990 0.950 0.990 4,526,000 4,400,320 0.9722 0.790 0.782 0.790 0.759 0.790 5,668,488 0.7763 4.21%
2023-02-28 0 0.950 0.950 0.960 0.940 0.980 6,752,000 6,457,520 0.9564 0.759 0.759 0.767 0.751 0.782 8,456,392 0.7636 -1.04%
2023-02-27 0 0.960 0.960 0.970 0.950 0.980 4,434,000 4,273,380 0.9638 0.767 0.767 0.774 0.759 0.782 5,553,265 0.7695 -1.03%
2023-02-24 0 0.970 0.970 0.980 0.970 1.000 6,552,000 6,413,210 0.9788 0.774 0.774 0.782 0.774 0.798 8,205,907 0.7815 -3.00%
2023-02-23 0 1.000 0.990 1.000 0.980 1.010 5,144,000 5,136,658 0.9986 0.798 0.790 0.798 0.782 0.806 6,442,488 0.7973 2.04%
2023-02-22 0 0.980 0.980 0.990 0.980 1.010 8,707,992 8,614,032 0.9892 0.782 0.782 0.790 0.782 0.806 10,906,131 0.7898 -2.00%
2023-02-21 0 1.000 1.000 1.010 0.980 1.020 5,660,984 5,679,803 1.0033 0.798 0.798 0.806 0.782 0.814 7,089,973 0.8011 1.01%
2023-02-20 0 0.990 0.990 1.000 0.980 1.010 9,783,976 9,737,578 0.9953 0.790 0.790 0.798 0.782 0.806 12,253,723 0.7947 1.02%
2023-02-17 0 0.980 0.980 0.990 0.980 1.020 6,564,521 6,527,940 0.9944 0.782 0.782 0.790 0.782 0.814 8,221,588 0.7940 -2.97%
2023-02-16 0 1.010 1.000 1.010 0.990 1.030 9,796,000 9,916,140 1.0123 0.806 0.798 0.806 0.790 0.822 12,268,782 0.8082 1.00%
2023-02-15 0 1.000 0.990 1.000 0.990 1.020 6,184,000 6,187,940 1.0006 0.798 0.790 0.798 0.790 0.814 7,745,013 0.7990 -0.99%
2023-02-14 0 1.010 1.010 1.020 1.010 1.050 5,556,000 5,685,880 1.0234 0.806 0.806 0.814 0.806 0.838 6,958,489 0.8171 -1.94%
2023-02-13 0 1.030 1.020 1.040 1.010 1.040 7,322,000 7,501,420 1.0245 0.822 0.814 0.830 0.806 0.830 9,170,276 0.8180 0.00%
2023-02-10 0 1.030 1.030 1.040 1.030 1.070 12,166,000 12,790,550 1.0513 0.822 0.822 0.830 0.822 0.854 15,237,036 0.8394 0.00%
2023-02-09 0 1.030 1.020 1.030 1.020 1.040 6,934,000 7,137,040 1.0293 0.822 0.814 0.822 0.814 0.830 8,684,334 0.8218 0.00%
2023-02-08 0 1.030 1.030 1.040 1.020 1.050 4,764,000 4,932,360 1.0353 0.822 0.822 0.830 0.814 0.838 5,966,566 0.8267 -1.90%
2023-02-07 0 1.050 1.040 1.050 1.030 1.070 4,396,000 4,598,660 1.0461 0.838 0.830 0.838 0.822 0.854 5,505,672 0.8353 1.94%
2023-02-06 0 1.030 1.030 1.040 1.030 1.070 7,172,000 7,489,660 1.0443 0.822 0.822 0.830 0.822 0.854 8,982,412 0.8338 -2.83%
2023-02-03 0 1.060 1.060 1.070 1.050 1.080 6,812,000 7,240,960 1.0630 0.846 0.846 0.854 0.838 0.862 8,531,538 0.8487 -1.85%
2023-02-02 0 1.080 1.070 1.080 1.060 1.100 6,156,000 6,641,730 1.0789 0.862 0.854 0.862 0.846 0.878 7,709,945 0.8614 -1.82%
2023-02-01 0 1.100 1.090 1.100 1.060 1.100 8,816,000 9,487,450 1.0762 0.878 0.870 0.878 0.846 0.878 11,041,403 0.8593 1.85%
2023-01-31 0 1.080 1.070 1.080 1.050 1.100 8,280,000 8,942,200 1.0800 0.862 0.854 0.862 0.838 0.878 10,370,102 0.8623 2.86%
2023-01-30 0 1.050 1.050 1.060 1.050 1.130 14,764,000 16,127,560 1.0924 0.838 0.838 0.846 0.838 0.902 18,490,843 0.8722 -3.67%
2023-01-27 0 1.090 1.080 1.090 1.040 1.090 6,094,000 6,516,960 1.0694 0.870 0.862 0.870 0.830 0.870 7,632,295 0.8539 4.81%
2023-01-26 0 1.040 1.040 1.050 1.020 1.050 4,758,000 4,942,180 1.0387 0.830 0.830 0.838 0.814 0.838 5,959,051 0.8294 2.97%
2023-01-20 0 1.010 1.010 1.020 1.000 1.030 3,586,000 3,638,460 1.0146 0.806 0.806 0.814 0.798 0.822 4,491,206 0.8101 0.00%
2023-01-19 0 1.010 1.000 1.010 1.000 1.030 1,996,000 2,011,060 1.0075 0.806 0.798 0.806 0.798 0.822 2,499,846 0.8045 -0.98%
2023-01-18 0 1.020 1.020 1.030 1.000 1.030 6,668,000 6,779,140 1.0167 0.814 0.814 0.822 0.798 0.822 8,351,188 0.8118 0.00%
2023-01-17 0 1.020 1.000 1.020 0.990 1.050 6,026,000 6,070,400 1.0074 0.814 0.798 0.814 0.790 0.838 7,547,130 0.8043 0.00%
2023-01-16 0 1.020 1.020 1.040 0.970 1.050 22,632,000 22,880,780 1.0110 0.814 0.814 0.830 0.774 0.838 28,344,945 0.8072 5.15%
2023-01-13 0 0.970 0.960 0.970 0.960 0.970 3,984,001 3,848,220 0.9659 0.774 0.767 0.774 0.767 0.774 4,989,673 0.7712 1.04%
2023-01-12 0 0.960 0.960 0.970 0.950 0.970 3,568,000 3,428,638 0.9609 0.767 0.767 0.774 0.759 0.774 4,468,662 0.7673 0.00%
2023-01-11 0 0.960 0.960 0.970 0.960 0.970 3,100,000 2,991,180 0.9649 0.767 0.767 0.774 0.767 0.774 3,882,526 0.7704 0.00%
2023-01-10 0 0.960 0.960 0.970 0.960 0.980 2,914,000 2,817,240 0.9668 0.767 0.767 0.774 0.767 0.782 3,649,574 0.7719 -1.03%
2023-01-09 0 0.970 0.970 0.980 0.960 0.980 4,234,000 4,095,304 0.9672 0.774 0.774 0.782 0.767 0.782 5,302,779 0.7723 1.04%
2023-01-06 0 0.960 0.960 0.970 0.950 0.970 3,356,000 3,225,332 0.9611 0.767 0.767 0.774 0.759 0.774 4,203,147 0.7674 -1.03%
2023-01-05 0 0.970 0.960 0.970 0.950 0.970 4,826,000 4,637,286 0.9609 0.774 0.767 0.774 0.759 0.774 6,044,216 0.7672 2.11%
2023-01-04 0 0.950 0.950 0.960 0.940 0.960 3,465,598 3,294,254 0.9506 0.759 0.759 0.767 0.751 0.767 4,340,411 0.7590 0.00%
2023-01-03 0 0.950 0.950 0.960 0.920 0.960 6,414,000 6,087,436 0.9491 0.759 0.759 0.767 0.735 0.767 8,033,072 0.7578 0.00%
2022-12-30 0 0.950 0.950 0.960 0.940 0.960 3,854,000 3,666,190 0.9513 0.759 0.759 0.767 0.751 0.767 4,826,856 0.7595 2.15%
2022-12-29 0 0.930 0.930 0.940 0.920 0.950 4,106,000 3,868,170 0.9421 0.743 0.743 0.751 0.735 0.759 5,142,468 0.7522 -2.11%
2022-12-28 0 0.950 0.940 0.950 0.930 0.960 6,834,000 6,471,760 0.9470 0.759 0.751 0.759 0.743 0.767 8,559,091 0.7561 3.26%
2022-12-23 0 0.920 0.910 0.920 0.900 0.920 3,466,000 3,154,040 0.9100 0.735 0.727 0.735 0.719 0.735 4,340,915 0.7266 1.10%
2022-12-22 0 0.910 0.900 0.920 0.900 0.930 3,794,000 3,465,240 0.9133 0.727 0.719 0.735 0.719 0.743 4,751,711 0.7293 0.00%
2022-12-21 0 0.910 0.910 0.920 0.900 0.920 5,476,000 4,995,580 0.9123 0.727 0.727 0.735 0.719 0.735 6,858,294 0.7284 0.00%
2022-12-20 0 0.910 0.900 0.910 0.900 0.950 6,942,000 6,355,700 0.9155 0.727 0.719 0.727 0.719 0.759 8,694,353 0.7310 -4.21%
2022-12-19 0 0.950 0.940 0.950 0.930 0.960 5,976,000 5,645,500 0.9447 0.759 0.751 0.759 0.743 0.767 7,484,508 0.7543 2.15%
2022-12-16 0 0.930 0.930 0.950 0.930 0.960 3,396,700 3,191,316 0.9395 0.743 0.743 0.759 0.743 0.767 4,254,121 0.7502 -3.12%
2022-12-15 0 0.960 0.960 0.970 0.940 0.970 3,496,000 3,318,590 0.9493 0.767 0.767 0.774 0.751 0.774 4,378,487 0.7579 1.05%
2022-12-14 0 0.950 0.950 0.960 0.950 0.970 5,074,000 4,852,600 0.9564 0.759 0.759 0.767 0.759 0.774 6,354,818 0.7636 -1.04%
2022-12-13 0 0.960 0.960 0.980 0.960 0.980 3,336,000 3,228,110 0.9677 0.767 0.767 0.782 0.767 0.782 4,178,099 0.7726 0.00%
2022-12-12 0 0.960 0.960 0.970 0.960 0.980 3,332,000 3,224,700 0.9678 0.767 0.767 0.774 0.767 0.782 4,173,089 0.7727 -1.03%
2022-12-09 0 0.970 0.960 0.970 0.940 0.970 3,742,000 3,592,960 0.9602 0.774 0.767 0.774 0.751 0.774 4,686,585 0.7666 2.11%
2022-12-08 0 0.950 0.950 0.960 0.940 0.960 3,874,000 3,681,200 0.9502 0.759 0.759 0.767 0.751 0.767 4,851,905 0.7587 2.15%
2022-12-07 0 0.930 0.930 0.940 0.930 0.980 6,088,000 5,844,120 0.9599 0.743 0.743 0.751 0.743 0.782 7,624,780 0.7665 -4.12%
2022-12-06 0 0.970 0.960 0.970 0.950 0.970 4,623,000 4,445,270 0.9616 0.774 0.767 0.774 0.759 0.774 5,789,973 0.7678 2.11%
2022-12-05 0 0.950 0.950 0.960 0.940 0.970 8,602,810 8,219,121 0.9554 0.759 0.759 0.767 0.751 0.774 10,774,398 0.7628 2.15%
2022-12-02 0 0.930 0.920 0.930 0.920 0.960 3,937,010 3,666,011 0.9312 0.743 0.735 0.743 0.735 0.767 4,930,821 0.7435 -1.06%
2022-12-01 0 0.940 0.930 0.940 0.930 0.980 6,928,000 6,559,880 0.9469 0.751 0.743 0.751 0.743 0.782 8,676,819 0.7560 0.00%
2022-11-30 0 0.940 0.930 0.940 0.920 0.940 5,256,000 4,891,740 0.9307 0.751 0.743 0.751 0.735 0.751 6,582,760 0.7431 1.08%
2022-11-29 0 0.930 0.920 0.930 0.900 0.930 5,341,000 4,893,790 0.9163 0.743 0.735 0.743 0.719 0.743 6,689,217 0.7316 3.33%
2022-11-28 0 0.900 0.890 0.900 0.880 0.910 8,666,000 7,714,460 0.8902 0.719 0.711 0.719 0.703 0.727 10,853,539 0.7108 -1.10%
2022-11-25 0 0.910 0.910 0.930 0.910 0.930 8,558,000 7,829,828 0.9149 0.727 0.727 0.743 0.727 0.743 10,718,277 0.7305 1.11%
2022-11-24 0 0.900 0.900 0.910 0.890 0.910 4,770,000 4,312,280 0.9040 0.719 0.719 0.727 0.711 0.727 5,974,080 0.7218 0.00%
2022-11-23 0 0.900 0.890 0.900 0.880 0.910 6,768,100 6,079,854 0.8983 0.719 0.711 0.719 0.703 0.727 8,476,556 0.7173 3.45%
2022-11-22 0 0.870 0.860 0.870 0.870 0.900 9,498,000 8,363,040 0.8805 0.695 0.687 0.695 0.695 0.719 11,895,559 0.7030 -1.14%
2022-11-21 0 0.880 0.870 0.880 0.860 0.880 4,338,000 3,781,280 0.8717 0.703 0.695 0.703 0.687 0.703 5,433,032 0.6960 -1.12%
2022-11-18 0 0.890 0.880 0.890 0.880 0.910 4,284,000 3,831,120 0.8943 0.711 0.703 0.711 0.703 0.727 5,365,400 0.7140 -1.11%
2022-11-17 0 0.900 0.890 0.900 0.880 0.910 7,102,000 6,311,268 0.8887 0.719 0.711 0.719 0.703 0.727 8,894,742 0.7096 0.00%
2022-11-16 0 0.900 0.900 0.910 0.900 0.950 5,986,000 5,497,200 0.9183 0.719 0.719 0.727 0.719 0.759 7,497,032 0.7333 -4.26%
2022-11-15 0 0.940 0.930 0.940 0.910 0.940 5,098,000 4,713,100 0.9245 0.751 0.743 0.751 0.727 0.751 6,384,877 0.7382 2.17%
2022-11-14 0 0.920 0.910 0.920 0.890 0.920 7,704,000 7,027,330 0.9122 0.735 0.727 0.735 0.711 0.735 9,648,703 0.7283 3.37%
2022-11-11 0 0.890 0.880 0.890 0.880 0.900 7,416,000 6,586,260 0.8881 0.711 0.703 0.711 0.703 0.719 9,288,004 0.7091 3.49%
2022-11-10 0 0.860 0.850 0.860 0.850 0.880 2,839,300 2,452,436 0.8637 0.687 0.679 0.687 0.679 0.703 3,556,018 0.6897 -1.15%
2022-11-09 0 0.870 0.870 0.880 0.870 0.900 4,292,000 3,798,030 0.8849 0.695 0.695 0.703 0.695 0.719 5,375,420 0.7066 -1.14%
2022-11-08 0 0.880 0.870 0.880 0.860 0.900 3,211,000 2,813,390 0.8762 0.703 0.695 0.703 0.687 0.719 4,021,545 0.6996 0.00%
2022-11-07 0 0.880 0.870 0.880 0.860 0.910 5,594,000 4,948,124 0.8845 0.703 0.695 0.703 0.687 0.727 7,006,081 0.7063 2.33%
2022-11-04 0 0.860 0.850 0.860 0.820 0.870 8,792,000 7,489,370 0.8518 0.687 0.679 0.687 0.655 0.695 11,011,345 0.6802 4.88%
2022-11-03 0 0.820 0.820 0.830 0.820 0.850 2,716,000 2,258,519 0.8316 0.655 0.655 0.663 0.655 0.679 3,401,594 0.6640 -3.53%
2022-11-02 0 0.850 0.840 0.850 0.800 0.850 4,094,000 3,394,934 0.8292 0.679 0.671 0.679 0.639 0.679 5,127,439 0.6621 6.25%
2022-11-01 0 0.800 0.800 0.810 0.780 0.810 5,586,000 4,443,580 0.7955 0.639 0.639 0.647 0.623 0.647 6,996,061 0.6352 2.56%
2022-10-31 0 0.780 0.780 0.790 0.780 0.810 3,950,000 3,129,400 0.7923 0.623 0.623 0.631 0.623 0.647 4,947,090 0.6326 -2.50%
2022-10-28 0 0.800 0.800 0.810 0.800 0.860 5,836,000 4,791,110 0.8210 0.639 0.639 0.647 0.639 0.687 7,309,168 0.6555 -6.98%
2022-10-27 0 0.860 0.850 0.860 0.840 0.880 3,572,000 3,076,926 0.8614 0.687 0.679 0.687 0.671 0.703 4,473,672 0.6878 2.38%
2022-10-26 0 0.840 0.830 0.840 0.800 0.840 2,700,000 2,235,680 0.8280 0.671 0.663 0.671 0.639 0.671 3,381,555 0.6611 5.00%
2022-10-25 0 0.800 0.800 0.810 0.800 0.830 5,164,000 4,196,720 0.8127 0.639 0.639 0.647 0.639 0.663 6,467,537 0.6489 0.00%
2022-10-24 0 0.800 0.800 0.820 0.800 0.860 7,808,000 6,499,700 0.8324 0.639 0.639 0.655 0.639 0.687 9,778,956 0.6647 -6.98%
2022-10-21 0 0.860 0.850 0.860 0.850 0.870 2,034,000 1,751,680 0.8612 0.687 0.679 0.687 0.679 0.695 2,547,438 0.6876 0.00%
2022-10-20 0 0.860 0.860 0.870 0.840 0.890 5,086,000 4,376,700 0.8605 0.687 0.687 0.695 0.671 0.711 6,369,847 0.6871 -2.27%
2022-10-19 0 0.880 0.880 0.890 0.870 0.900 5,776,000 5,097,540 0.8825 0.703 0.703 0.711 0.695 0.719 7,234,023 0.7047 -1.12%
2022-10-18 0 0.890 0.870 0.890 0.860 0.910 5,934,000 5,235,960 0.8824 0.711 0.695 0.711 0.687 0.727 7,431,906 0.7045 1.14%
2022-10-17 0 0.880 0.870 0.880 0.840 0.880 3,272,000 2,840,344 0.8681 0.703 0.695 0.703 0.671 0.703 4,097,944 0.6931 3.53%
2022-10-14 0 0.850 0.850 0.860 0.850 0.880 3,410,000 2,947,762 0.8644 0.679 0.679 0.687 0.679 0.703 4,270,779 0.6902 1.19%
2022-10-13 0 0.840 0.840 0.850 0.830 0.860 4,044,000 3,403,760 0.8417 0.671 0.671 0.679 0.663 0.687 5,064,818 0.6720 -1.18%
2022-10-12 0 0.850 0.850 0.860 0.820 0.870 7,890,000 6,641,082 0.8417 0.679 0.679 0.687 0.655 0.695 9,881,655 0.6721 0.00%
2022-10-11 0 0.850 0.840 0.850 0.840 0.860 2,478,000 2,108,208 0.8508 0.679 0.671 0.679 0.671 0.687 3,103,516 0.6793 1.19%
2022-10-10 0 0.840 0.840 0.850 0.840 0.890 4,240,000 3,628,240 0.8557 0.671 0.671 0.679 0.671 0.711 5,310,294 0.6832 -5.62%
2022-10-07 0 0.890 0.880 0.890 0.880 0.900 684,000 609,260 0.8907 0.711 0.703 0.711 0.703 0.719 856,661 0.7112 -1.11%
2022-10-06 0 0.900 0.900 0.920 0.900 0.930 838,000 763,300 0.9109 0.719 0.719 0.735 0.719 0.743 1,049,534 0.7273 -2.17%
2022-10-05 0 0.920 0.910 0.920 0.890 0.920 2,966,000 2,697,406 0.9094 0.735 0.727 0.735 0.711 0.735 3,714,701 0.7261 4.55%
2022-10-03 0 0.880 0.870 0.880 0.860 0.880 1,538,000 1,344,100 0.8739 0.703 0.695 0.703 0.687 0.703 1,926,234 0.6978 0.00%
2022-09-30 0 0.880 0.870 0.880 0.850 0.890 3,708,000 3,186,860 0.8595 0.703 0.695 0.703 0.679 0.711 4,644,002 0.6862 0.00%
2022-09-29 0 0.880 0.870 0.880 0.860 0.910 4,894,000 4,289,440 0.8765 0.703 0.695 0.703 0.687 0.727 6,129,381 0.6998 2.33%
2022-09-28 0 0.860 0.850 0.860 0.850 0.910 10,702,000 9,334,960 0.8723 0.687 0.679 0.687 0.679 0.727 13,403,482 0.6965 -5.49%
2022-09-27 0 0.910 0.910 0.920 0.880 0.920 3,032,000 2,732,960 0.9014 0.727 0.727 0.735 0.703 0.735 3,797,361 0.7197 1.11%
2022-09-26 0 0.900 0.900 0.910 0.900 0.930 5,150,000 4,685,460 0.9098 0.719 0.719 0.727 0.719 0.743 6,450,003 0.7264 -3.23%
2022-09-23 0 0.930 0.920 0.930 0.920 0.950 4,714,000 4,411,940 0.9359 0.743 0.735 0.743 0.735 0.759 5,903,944 0.7473 0.00%
2022-09-22 0 0.930 0.930 0.940 0.930 0.950 7,708,000 7,213,100 0.9358 0.743 0.743 0.751 0.743 0.759 9,653,713 0.7472 -2.11%
2022-09-21 0 0.950 0.950 0.960 0.950 0.980 7,726,000 7,397,920 0.9575 0.759 0.759 0.767 0.759 0.782 9,676,257 0.7645 -1.04%
2022-09-20 0 0.960 0.960 0.980 0.960 0.990 5,304,000 5,154,000 0.9717 0.767 0.767 0.782 0.767 0.790 6,642,877 0.7759 -2.04%
2022-09-19 0 0.980 0.970 0.980 0.970 1.010 7,360,000 7,268,560 0.9876 0.782 0.774 0.782 0.774 0.806 9,217,868 0.7885 -2.00%
2022-09-16 0 1.000 1.000 1.010 1.000 1.030 5,574,000 5,649,696 1.0136 0.798 0.798 0.806 0.798 0.822 6,981,032 0.8093 -2.91%
2022-09-15 0 1.030 1.020 1.030 1.010 1.030 2,138,000 2,184,420 1.0217 0.822 0.814 0.822 0.806 0.822 2,677,691 0.8158 1.98%
2022-09-14 0 1.010 1.010 1.020 1.000 1.030 5,472,000 5,549,580 1.0142 0.806 0.806 0.814 0.798 0.822 6,853,285 0.8098 -2.88%
2022-09-13 0 1.040 1.030 1.040 1.020 1.050 5,668,000 5,871,840 1.0360 0.830 0.822 0.830 0.814 0.838 7,098,760 0.8272 1.96%
2022-09-09 0 1.020 1.020 1.030 1.020 1.040 6,340,000 6,514,620 1.0275 0.814 0.814 0.822 0.814 0.830 7,940,392 0.8204 -0.97%
2022-09-08 0 1.030 1.020 1.030 1.020 1.040 3,832,000 3,957,170 1.0327 0.822 0.814 0.822 0.814 0.830 4,799,303 0.8245 0.00%
2022-09-07 0 1.030 1.020 1.030 1.020 1.040 3,710,000 3,820,860 1.0299 0.822 0.814 0.822 0.814 0.830 4,646,507 0.8223 -0.96%
2022-09-06 0 1.040 1.030 1.040 1.030 1.050 3,674,000 3,810,380 1.0371 0.830 0.822 0.830 0.822 0.838 4,601,420 0.8281 0.97%
2022-09-05 0 1.030 1.030 1.040 1.030 1.050 3,094,000 3,204,160 1.0356 0.822 0.822 0.830 0.822 0.838 3,875,011 0.8269 -1.90%
2022-09-02 0 1.050 1.040 1.050 1.030 1.070 5,297,340 5,557,013 1.0490 0.838 0.830 0.838 0.822 0.854 6,634,536 0.8376 -0.94%
2022-09-01 0 1.060 1.050 1.060 1.050 1.070 3,720,000 3,947,194 1.0611 0.846 0.838 0.846 0.838 0.854 4,659,031 0.8472 0.00%
2022-08-31 0 1.060 1.050 1.060 1.030 1.060 8,326,000 8,705,190 1.0455 0.846 0.838 0.846 0.822 0.846 10,427,713 0.8348 0.00%
2022-08-30 0 1.060 1.050 1.060 1.050 1.090 5,982,000 6,363,284 1.0637 0.846 0.838 0.846 0.838 0.870 7,492,023 0.8493 -2.75%
2022-08-29 0 1.090 1.080 1.090 1.080 1.100 3,898,000 4,234,840 1.0864 0.870 0.862 0.870 0.862 0.878 4,881,963 0.8674 -0.91%
2022-08-26 0 1.100 1.090 1.100 1.040 1.110 15,404,000 16,747,120 1.0872 0.878 0.870 0.878 0.830 0.886 19,292,397 0.8681 5.77%
2022-08-25 0 1.040 1.040 1.050 1.030 1.050 4,134,000 4,311,860 1.0430 0.830 0.830 0.838 0.822 0.838 5,177,536 0.8328 0.97%
2022-08-24 0 1.030 1.030 1.040 1.020 1.060 6,430,000 6,671,500 1.0376 0.822 0.822 0.830 0.814 0.846 8,053,110 0.8284 -0.96%
2022-08-23 0 1.040 1.040 1.060 1.040 1.060 4,612,000 4,831,980 1.0477 0.830 0.830 0.846 0.830 0.846 5,776,197 0.8365 0.00%
2022-08-22 0 1.040 1.040 1.050 1.040 1.070 8,548,200 9,029,701 1.0563 0.830 0.830 0.838 0.830 0.854 10,706,003 0.8434 -1.89%
2022-08-19 0 1.060 1.060 1.070 1.040 1.070 3,914,000 4,121,592 1.0530 0.846 0.846 0.854 0.830 0.854 4,902,002 0.8408 1.92%
2022-08-18 0 1.040 1.040 1.050 1.040 1.060 4,092,000 4,298,240 1.0504 0.830 0.830 0.838 0.830 0.846 5,124,934 0.8387 -1.89%
2022-08-17 0 1.060 1.060 1.070 1.050 1.070 4,038,000 4,281,040 1.0602 0.846 0.846 0.854 0.838 0.854 5,057,303 0.8465 0.00%
2022-08-16 0 1.060 1.050 1.060 1.050 1.080 2,162,000 2,293,456 1.0608 0.846 0.838 0.846 0.838 0.862 2,707,749 0.8470 0.00%
2022-08-15 0 1.060 1.050 1.060 1.050 1.080 3,304,000 3,508,368 1.0619 0.846 0.838 0.846 0.838 0.862 4,138,021 0.8478 -1.85%
2022-08-12 0 1.080 1.060 1.080 1.050 1.090 5,266,000 5,633,360 1.0698 0.862 0.846 0.862 0.838 0.870 6,595,284 0.8541 3.85%
2022-08-11 0 1.040 1.040 1.050 1.040 1.050 4,794,000 5,004,580 1.0439 0.830 0.830 0.838 0.830 0.838 6,004,139 0.8335 0.00%
2022-08-10 0 1.040 1.040 1.050 1.040 1.060 3,900,000 4,091,400 1.0491 0.830 0.830 0.838 0.830 0.846 4,884,468 0.8376 -0.95%
2022-08-09 0 1.050 1.050 1.060 1.040 1.070 4,757,825 5,018,154 1.0547 0.838 0.838 0.846 0.830 0.854 5,958,832 0.8421 0.00%
2022-08-08 0 1.050 1.040 1.050 1.020 1.050 2,542,000 2,631,238 1.0351 0.838 0.830 0.838 0.814 0.838 3,183,671 0.8265 0.00%
2022-08-05 0 1.050 1.040 1.050 1.020 1.050 3,202,000 3,298,510 1.0301 0.838 0.830 0.838 0.814 0.838 4,010,274 0.8225 1.94%
2022-08-04 0 1.030 1.020 1.030 1.010 1.040 4,446,000 4,565,903 1.0270 0.822 0.814 0.822 0.806 0.830 5,568,294 0.8200 1.98%
2022-08-03 0 1.010 1.000 1.010 1.000 1.030 4,124,000 4,160,440 1.0088 0.806 0.798 0.806 0.798 0.822 5,165,012 0.8055 0.00%
2022-08-02 0 1.010 1.010 1.020 1.000 1.040 8,139,384 8,243,165 1.0128 0.806 0.806 0.814 0.798 0.830 10,193,990 0.8086 -2.88%
2022-08-01 0 1.040 1.040 1.050 1.030 1.070 10,114,000 10,547,920 1.0429 0.830 0.830 0.838 0.822 0.854 12,667,054 0.8327 -3.70%
2022-07-29 0 1.080 1.070 1.080 1.060 1.100 5,178,000 5,532,980 1.0686 0.862 0.854 0.862 0.846 0.878 6,485,071 0.8532 0.00%
2022-07-28 0 1.080 1.080 1.090 1.070 1.090 2,606,200 2,818,502 1.0815 0.862 0.862 0.870 0.854 0.870 3,264,077 0.8635 0.00%
2022-07-27 0 1.080 1.070 1.080 1.070 1.100 4,268,000 4,596,620 1.0770 0.862 0.854 0.862 0.854 0.878 5,345,362 0.8599 -0.92%
2022-07-26 0 1.090 1.090 1.100 1.070 1.100 5,174,000 5,604,240 1.0832 0.870 0.870 0.878 0.854 0.878 6,480,061 0.8648 0.00%
2022-07-25 0 1.090 1.080 1.090 1.070 1.090 4,016,000 4,338,850 1.0804 0.870 0.862 0.870 0.854 0.870 5,029,750 0.8626 0.93%
2022-07-22 0 1.080 1.070 1.080 1.070 1.110 9,206,000 9,993,950 1.0856 0.862 0.854 0.862 0.854 0.886 11,529,850 0.8668 -2.70%
2022-07-21 0 1.110 1.100 1.110 1.090 1.120 4,728,000 5,251,428 1.1107 0.886 0.878 0.886 0.870 0.894 5,921,478 0.8868 1.83%
2022-07-20 0 1.090 1.090 1.100 1.080 1.110 7,582,000 8,319,960 1.0973 0.870 0.870 0.878 0.862 0.886 9,495,907 0.8762 0.93%
2022-07-19 0 1.080 1.070 1.080 1.060 1.090 6,560,000 7,050,980 1.0748 0.862 0.854 0.862 0.846 0.870 8,215,926 0.8582 0.00%
2022-07-18 0 1.080 1.070 1.080 1.040 1.080 10,586,000 11,247,200 1.0625 0.862 0.854 0.862 0.830 0.862 13,258,200 0.8483 3.85%
2022-07-15 0 1.040 1.030 1.040 1.030 1.090 16,456,000 17,311,576 1.0520 0.830 0.822 0.830 0.822 0.870 20,609,951 0.8400 -4.59%
2022-07-14 0 1.090 1.080 1.090 1.050 1.130 37,344,000 40,272,710 1.0784 0.870 0.862 0.870 0.838 0.902 46,770,661 0.8611 3.81%
2022-07-13 0 1.050 1.050 1.060 1.040 1.070 7,109,000 7,492,180 1.0539 0.838 0.838 0.846 0.830 0.854 8,903,509 0.8415 -0.94%
2022-07-12 0 1.060 1.060 1.070 1.050 1.090 7,481,600 7,968,234 1.0650 0.846 0.846 0.854 0.838 0.870 9,370,163 0.8504 -2.75%
2022-07-11 0 1.090 1.090 1.100 1.080 1.110 6,334,000 6,918,720 1.0923 0.870 0.870 0.878 0.862 0.886 7,932,877 0.8722 0.93%
2022-07-08 0 1.080 1.080 1.090 1.070 1.120 16,640,427 18,129,304 1.0895 0.862 0.862 0.870 0.854 0.894 20,840,932 0.8699 0.93%
2022-07-07 0 1.070 1.070 1.080 1.050 1.090 14,442,000 15,458,380 1.0704 0.854 0.854 0.862 0.838 0.870 18,087,561 0.8546 -1.83%
2022-07-06 0 1.090 1.090 1.100 1.080 1.130 12,854,000 14,084,874 1.0958 0.870 0.870 0.878 0.862 0.902 16,098,706 0.8749 -2.68%
2022-07-05 0 1.120 1.110 1.120 1.100 1.140 10,758,496 12,030,480 1.1182 0.894 0.886 0.894 0.878 0.910 13,474,239 0.8929 0.00%
2022-07-04 0 1.120 1.120 1.130 1.120 1.150 13,836,000 15,645,740 1.1308 0.894 0.894 0.902 0.894 0.918 17,328,590 0.9029 -2.61%
2022-06-30 0 1.150 1.140 1.150 1.130 1.170 7,124,000 8,152,380 1.1444 0.918 0.910 0.918 0.902 0.934 8,922,295 0.9137 -0.86%
2022-06-29 0 1.160 1.150 1.160 1.140 1.170 7,402,000 8,551,640 1.1553 0.926 0.918 0.926 0.910 0.934 9,270,470 0.9225 0.00%
2022-06-28 0 1.160 1.160 1.170 1.140 1.170 5,986,000 6,913,420 1.1549 0.926 0.926 0.934 0.910 0.934 7,497,032 0.9222 0.00%
2022-06-27 0 1.160 1.150 1.160 1.100 1.160 16,360,000 18,559,360 1.1344 0.926 0.918 0.926 0.878 0.926 20,489,718 0.9058 4.50%
2022-06-24 0 1.110 1.100 1.110 1.110 1.140 10,776,000 12,108,554 1.1237 0.886 0.878 0.886 0.886 0.910 13,496,161 0.8972 -0.89%
2022-06-23 0 1.120 1.120 1.130 1.120 1.200 26,427,255 30,193,080 1.1425 0.894 0.894 0.902 0.894 0.958 33,098,227 0.9122 -5.08%
2022-06-22 0 1.180 1.180 1.190 1.180 1.230 8,814,000 10,549,170 1.1969 0.942 0.942 0.950 0.942 0.982 11,038,898 0.9556 -2.25%
2022-06-21 0 1.260 1.260 1.270 1.220 1.270 7,248,000 9,025,398 1.2452 0.964 0.964 0.972 0.933 0.972 9,474,628 0.9526 2.44%
2022-06-20 0 1.230 1.220 1.230 1.210 1.230 5,724,000 6,989,080 1.2210 0.941 0.933 0.941 0.926 0.941 7,482,447 0.9341 0.00%
2022-06-17 0 1.230 1.220 1.230 1.210 1.240 5,046,000 6,167,370 1.2222 0.941 0.933 0.941 0.926 0.949 6,596,161 0.9350 1.65%
2022-06-16 0 1.210 1.210 1.220 1.210 1.280 10,874,000 13,426,592 1.2347 0.926 0.926 0.933 0.926 0.979 14,214,557 0.9446 -3.20%
2022-06-15 0 1.250 1.240 1.250 1.240 1.270 4,266,000 5,366,840 1.2580 0.956 0.949 0.956 0.949 0.972 5,576,540 0.9624 0.81%
2022-06-14 0 1.240 1.240 1.250 1.220 1.250 6,942,745 8,577,064 1.2354 0.949 0.949 0.956 0.933 0.956 9,075,597 0.9451 -0.80%
2022-06-13 0 1.250 1.230 1.250 1.230 1.260 6,134,000 7,637,800 1.2452 0.956 0.941 0.956 0.941 0.964 8,018,401 0.9525 -0.79%
2022-06-10 0 1.260 1.260 1.270 1.250 1.280 10,912,000 13,716,110 1.2570 0.964 0.964 0.972 0.956 0.979 14,264,231 0.9616 -0.79%
2022-06-09 0 1.270 1.270 1.280 1.260 1.290 6,210,000 7,943,500 1.2791 0.972 0.972 0.979 0.964 0.987 8,117,749 0.9785 -0.78%
2022-06-08 0 1.280 1.270 1.280 1.260 1.290 7,662,000 9,742,400 1.2715 0.979 0.972 0.979 0.964 0.987 10,015,812 0.9727 0.79%
2022-06-07 0 1.270 1.270 1.280 1.260 1.320 10,640,000 13,588,480 1.2771 0.972 0.972 0.979 0.964 1.010 13,908,671 0.9770 -3.05%
2022-06-06 0 1.310 1.310 1.320 1.280 1.330 9,252,000 12,102,850 1.3081 1.002 1.002 1.010 0.979 1.017 12,094,269 1.0007 1.55%
2022-06-02 0 1.290 1.280 1.290 1.260 1.300 6,822,000 8,691,199 1.2740 0.987 0.979 0.987 0.964 0.994 8,917,759 0.9746 -0.77%
2022-06-01 0 1.300 1.290 1.300 1.270 1.320 12,010,000 15,559,140 1.2955 0.994 0.987 0.994 0.972 1.010 15,699,543 0.9911 3.17%
2022-05-31 0 1.260 1.260 1.270 1.240 1.290 18,880,000 23,903,398 1.2661 0.964 0.964 0.972 0.949 0.987 24,680,047 0.9685 0.80%
2022-05-30 0 1.250 1.240 1.250 1.240 1.280 6,040,000 7,614,796 1.2607 0.956 0.949 0.956 0.949 0.979 7,895,524 0.9644 -0.79%
2022-05-27 0 1.260 1.250 1.260 1.250 1.290 5,360,000 6,780,920 1.2651 0.964 0.956 0.964 0.956 0.987 7,006,624 0.9678 0.00%
2022-05-26 0 1.260 1.260 1.270 1.240 1.290 6,126,000 7,700,040 1.2569 0.964 0.964 0.972 0.949 0.987 8,007,943 0.9616 -0.79%
2022-05-25 0 1.270 1.270 1.280 1.260 1.290 5,832,000 7,451,264 1.2777 0.972 0.972 0.979 0.964 0.987 7,623,625 0.9774 0.79%
2022-05-24 0 1.260 1.260 1.270 1.250 1.310 11,056,000 14,124,100 1.2775 0.964 0.964 0.972 0.956 1.002 14,452,468 0.9773 -2.33%
2022-05-23 0 1.290 1.280 1.300 1.270 1.300 5,750,000 7,393,260 1.2858 0.987 0.979 0.994 0.972 0.994 7,516,434 0.9836 0.00%
2022-05-20 0 1.290 1.290 1.300 1.270 1.310 4,210,000 5,411,972 1.2855 0.987 0.987 0.994 0.972 1.002 5,503,337 0.9834 0.78%
2022-05-19 0 1.280 1.260 1.280 1.240 1.290 7,196,000 9,113,460 1.2665 0.979 0.964 0.979 0.949 0.987 9,406,654 0.9688 -2.29%
2022-05-18 0 1.310 1.300 1.310 1.280 1.310 7,400,000 9,588,130 1.2957 1.002 0.994 1.002 0.979 1.002 9,673,324 0.9912 0.77%
2022-05-17 0 1.300 1.290 1.300 1.270 1.300 9,518,000 12,243,080 1.2863 0.994 0.987 0.994 0.972 0.994 12,441,986 0.9840 1.56%
2022-05-16 0 1.280 1.270 1.280 1.270 1.300 12,248,000 15,717,220 1.2832 0.979 0.972 0.979 0.972 0.994 16,010,658 0.9817 2.40%
2022-05-13 0 1.250 1.250 1.260 1.220 1.270 13,716,000 17,134,456 1.2492 0.956 0.956 0.964 0.933 0.972 17,929,636 0.9556 3.31%
2022-05-12 0 1.210 1.200 1.210 1.200 1.270 21,758,000 26,586,340 1.2219 0.926 0.918 0.926 0.918 0.972 28,442,186 0.9348 -4.72%
2022-05-11 0 1.270 1.270 1.280 1.260 1.300 10,598,000 13,512,700 1.2750 0.972 0.972 0.979 0.964 0.994 13,853,768 0.9754 0.79%
2022-05-10 0 1.260 1.250 1.260 1.250 1.300 18,164,800 22,979,705 1.2651 0.964 0.956 0.964 0.956 0.994 23,745,134 0.9678 -4.55%
2022-05-06 0 1.320 1.320 1.330 1.300 1.360 11,400,906 15,095,154 1.3240 1.010 1.010 1.017 0.994 1.040 14,903,331 1.0129 -2.22%
2022-05-05 0 1.350 1.340 1.350 1.340 1.410 21,615,209 29,502,003 1.3649 1.033 1.025 1.033 1.025 1.079 28,255,528 1.0441 -2.17%
2022-05-04 0 1.380 1.370 1.380 1.310 1.420 35,241,600 48,872,920 1.3868 1.056 1.048 1.056 1.002 1.086 46,068,027 1.0609 6.15%
2022-05-03 0 1.300 1.290 1.300 1.280 1.320 4,014,000 5,222,380 1.3010 0.994 0.987 0.994 0.979 1.010 5,247,124 0.9953 -1.52%
2022-04-29 0 1.320 1.310 1.320 1.260 1.320 10,486,000 13,610,602 1.2980 1.010 1.002 1.010 0.964 1.010 13,707,361 0.9929 3.13%
2022-04-28 0 1.280 1.280 1.290 1.260 1.300 10,435,000 13,383,210 1.2825 0.979 0.979 0.987 0.964 0.994 13,640,693 0.9811 3.23%
2022-04-27 0 1.240 1.240 1.250 1.190 1.260 10,176,000 12,454,560 1.2239 0.949 0.949 0.956 0.910 0.964 13,302,127 0.9363 1.64%
2022-04-26 0 1.220 1.220 1.230 1.200 1.260 12,221,000 15,090,040 1.2348 0.933 0.933 0.941 0.918 0.964 15,975,363 0.9446 2.52%
2022-04-25 0 1.190 1.190 1.200 1.190 1.260 22,621,079 27,320,536 1.2077 0.910 0.910 0.918 0.910 0.964 29,570,408 0.9239 -4.80%
2022-04-22 0 1.250 1.250 1.260 1.220 1.270 13,260,000 16,576,740 1.2501 0.956 0.956 0.964 0.933 0.972 17,333,550 0.9563 -1.57%
2022-04-21 0 1.270 1.270 1.280 1.250 1.320 22,114,000 28,280,520 1.2789 0.972 0.972 0.979 0.956 1.010 28,907,551 0.9783 -2.31%
2022-04-20 0 1.300 1.300 1.310 1.300 1.390 30,666,000 40,850,200 1.3321 0.994 0.994 1.002 0.994 1.063 40,086,776 1.0190 -5.80%
2022-04-19 0 1.380 1.370 1.380 1.350 1.390 12,476,000 17,019,000 1.3641 1.056 1.048 1.056 1.033 1.063 16,308,701 1.0436 -0.72%
2022-04-14 0 1.390 1.380 1.390 1.330 1.400 19,480,000 26,750,380 1.3732 1.063 1.056 1.063 1.017 1.071 25,464,371 1.0505 2.96%
2022-04-13 0 1.350 1.340 1.350 1.310 1.350 13,818,900 18,329,419 1.3264 1.033 1.025 1.033 1.002 1.033 18,064,147 1.0147 3.05%
2022-04-12 0 1.310 1.310 1.320 1.300 1.360 36,245,600 47,694,882 1.3159 1.002 1.002 1.010 0.994 1.040 47,380,462 1.0066 -2.24%
2022-04-11 0 1.340 1.340 1.350 1.310 1.430 44,866,000 60,747,180 1.3540 1.025 1.025 1.033 1.002 1.094 58,649,099 1.0358 -2.19%
2022-04-08 0 1.370 1.360 1.370 1.280 1.380 33,924,000 45,546,720 1.3426 1.048 1.040 1.048 0.979 1.056 44,345,653 1.0271 7.03%
2022-04-07 0 1.280 1.280 1.290 1.270 1.340 31,576,000 40,755,160 1.2907 0.979 0.979 0.987 0.972 1.025 41,276,333 0.9874 -3.76%
2022-04-06 0 1.330 1.320 1.330 1.310 1.360 17,617,800 23,509,750 1.3344 1.017 1.010 1.017 1.002 1.040 23,030,092 1.0208 -1.48%
2022-04-04 0 1.350 1.340 1.350 1.330 1.360 8,293,800 11,134,354 1.3425 1.033 1.025 1.033 1.017 1.040 10,841,704 1.0270 1.50%
2022-04-01 0 1.330 1.330 1.340 1.300 1.360 18,930,000 25,226,080 1.3326 1.017 1.017 1.025 0.994 1.040 24,745,407 1.0194 0.00%
2022-03-31 0 1.330 1.330 1.340 1.300 1.400 28,442,080 37,925,322 1.3334 1.017 1.017 1.025 0.994 1.071 37,179,654 1.0201 -2.92%
2022-03-30 0 1.370 1.370 1.380 1.320 1.400 38,467,600 52,379,892 1.3617 1.048 1.048 1.056 1.010 1.071 50,285,073 1.0417 -1.44%
2022-03-29 0 1.390 1.390 1.400 1.310 1.420 55,908,427 77,341,502 1.3834 1.063 1.063 1.071 1.002 1.086 73,083,825 1.0583 2.96%
2022-03-28 0 1.350 1.350 1.360 1.280 1.370 37,538,000 50,400,100 1.3426 1.033 1.033 1.040 0.979 1.048 49,069,895 1.0271 4.65%
2022-03-25 0 1.290 1.290 1.300 1.280 1.370 53,722,000 71,149,660 1.3244 0.987 0.987 0.994 0.979 1.048 70,225,715 1.0132 0.00%
2022-03-24 0 1.290 1.280 1.290 1.230 1.300 33,266,000 42,502,920 1.2777 0.987 0.979 0.987 0.941 0.994 43,485,511 0.9774 3.20%
2022-03-23 0 1.250 1.240 1.250 1.230 1.330 44,055,800 55,952,924 1.2700 0.956 0.949 0.956 0.941 1.017 57,590,001 0.9716 -3.85%
2022-03-22 0 1.300 1.290 1.300 1.180 1.300 52,908,000 66,414,340 1.2553 0.994 0.987 0.994 0.903 0.994 69,161,649 0.9603 11.11%
2022-03-21 0 1.170 1.160 1.170 1.140 1.220 21,398,000 25,303,640 1.1825 0.895 0.887 0.895 0.872 0.933 27,971,592 0.9046 2.63%
2022-03-18 0 1.140 1.130 1.140 1.070 1.160 15,648,000 17,657,120 1.1284 0.872 0.864 0.872 0.819 0.887 20,455,158 0.8632 5.56%
2022-03-17 0 1.080 1.070 1.080 1.060 1.100 14,150,000 15,345,020 1.0845 0.826 0.819 0.826 0.811 0.841 18,496,963 0.8296 3.85%
2022-03-16 0 1.040 1.040 1.050 0.980 1.060 20,894,000 21,397,610 1.0241 0.796 0.796 0.803 0.750 0.811 27,312,760 0.7834 8.33%
2022-03-15 0 0.960 0.960 0.970 0.940 1.070 31,686,800 31,467,298 0.9931 0.734 0.734 0.742 0.719 0.819 41,421,172 0.7597 -7.69%
2022-03-14 0 1.040 1.030 1.040 1.030 1.160 36,819,000 39,431,748 1.0710 0.796 0.788 0.796 0.788 0.887 48,130,014 0.8193 -9.57%
2022-03-11 0 1.150 1.150 1.160 1.120 1.190 17,596,000 20,296,000 1.1534 0.880 0.880 0.887 0.857 0.910 23,001,595 0.8824 -1.71%
2022-03-10 0 1.170 1.170 1.180 1.160 1.210 17,910,000 20,985,100 1.1717 0.895 0.895 0.903 0.887 0.926 23,412,057 0.8963 -0.85%
2022-03-09 0 1.180 1.180 1.190 1.130 1.220 30,157,600 35,312,564 1.1709 0.903 0.903 0.910 0.864 0.933 39,422,192 0.8958 0.00%
2022-03-08 0 1.180 1.180 1.190 1.160 1.280 38,744,200 46,326,322 1.1957 0.903 0.903 0.910 0.887 0.979 50,646,646 0.9147 -6.35%
2022-03-07 0 1.260 1.260 1.270 1.210 1.290 44,696,000 56,209,230 1.2576 0.964 0.964 0.972 0.926 0.987 58,426,874 0.9620 4.13%
2022-03-04 0 1.210 1.210 1.220 1.180 1.290 45,818,000 56,621,512 1.2358 0.926 0.926 0.933 0.903 0.987 59,893,559 0.9454 1.68%
2022-03-03 0 1.190 1.190 1.200 1.110 1.210 33,224,020 39,024,201 1.1746 0.910 0.910 0.918 0.849 0.926 43,430,635 0.8985 8.18%
2022-03-02 0 1.100 1.100 1.110 1.100 1.120 6,068,000 6,732,240 1.1095 0.841 0.841 0.849 0.841 0.857 7,932,125 0.8487 -0.90%
2022-03-01 0 1.110 1.100 1.110 1.110 1.140 9,207,800 10,250,394 1.1132 0.849 0.841 0.849 0.849 0.872 12,036,490 0.8516 -0.89%
2022-02-28 0 1.120 1.120 1.130 1.110 1.130 4,740,000 5,307,780 1.1198 0.857 0.857 0.864 0.849 0.864 6,196,156 0.8566 0.00%
2022-02-25 0 1.120 1.120 1.130 1.110 1.160 8,041,600 9,058,712 1.1265 0.857 0.857 0.864 0.849 0.887 10,512,027 0.8617 -2.61%
2022-02-24 0 1.150 1.140 1.150 1.110 1.170 15,188,000 17,361,100 1.1431 0.880 0.872 0.880 0.849 0.895 19,853,843 0.8744 -0.86%
2022-02-23 0 1.160 1.160 1.170 1.120 1.190 18,238,000 21,338,620 1.1700 0.887 0.887 0.895 0.857 0.910 23,840,821 0.8950 2.65%
2022-02-22 0 1.130 1.120 1.130 1.110 1.140 3,884,000 4,337,920 1.1169 0.864 0.857 0.864 0.849 0.872 5,077,188 0.8544 0.00%
2022-02-21 0 1.130 1.130 1.140 1.130 1.160 3,380,000 3,848,540 1.1386 0.864 0.864 0.872 0.864 0.887 4,418,356 0.8710 -0.88%
2022-02-18 0 1.140 1.130 1.150 1.140 1.180 5,442,000 6,276,440 1.1533 0.872 0.864 0.880 0.872 0.903 7,113,814 0.8823 0.00%
2022-02-17 0 1.140 1.140 1.150 1.120 1.160 5,720,000 6,520,760 1.1400 0.872 0.872 0.880 0.857 0.887 7,477,218 0.8721 -0.87%
2022-02-16 0 1.150 1.130 1.150 1.110 1.160 15,504,000 17,707,280 1.1421 0.880 0.864 0.880 0.849 0.887 20,266,920 0.8737 4.55%
2022-02-15 0 1.100 1.100 1.110 1.090 1.160 19,674,000 22,071,560 1.1219 0.841 0.841 0.849 0.834 0.887 25,717,969 0.8582 -4.35%
2022-02-14 0 1.150 1.140 1.150 1.140 1.180 12,081,600 13,995,336 1.1584 0.880 0.872 0.880 0.872 0.903 15,793,139 0.8862 0.88%
2022-02-11 0 1.140 1.140 1.150 1.090 1.160 19,688,000 22,427,160 1.1391 0.872 0.872 0.880 0.834 0.887 25,736,270 0.8714 3.64%
2022-02-10 0 1.100 1.100 1.110 1.090 1.110 3,018,000 3,322,460 1.1009 0.841 0.841 0.849 0.834 0.849 3,945,147 0.8422 0.00%
2022-02-09 0 1.100 1.090 1.100 1.080 1.120 7,820,000 8,608,440 1.1008 0.841 0.834 0.841 0.826 0.857 10,222,350 0.8421 2.80%
2022-02-08 0 1.070 1.070 1.080 1.040 1.090 8,104,000 8,609,060 1.0623 0.819 0.819 0.826 0.796 0.834 10,593,597 0.8127 0.00%
2022-02-07 0 1.070 1.060 1.070 1.040 1.090 17,400,000 18,428,170 1.0591 0.819 0.811 0.819 0.796 0.834 22,745,382 0.8102 0.94%
2022-02-04 0 1.060 1.060 1.070 1.030 1.070 4,342,000 4,567,802 1.0520 0.811 0.811 0.819 0.788 0.819 5,675,888 0.8048 1.92%
2022-01-31 0 1.040 1.030 1.040 1.020 1.040 2,054,000 2,122,100 1.0332 0.796 0.788 0.796 0.780 0.796 2,685,001 0.7904 1.96%
2022-01-28 0 1.020 1.020 1.030 1.000 1.060 9,014,000 9,166,800 1.0170 0.780 0.780 0.788 0.765 0.811 11,783,154 0.7780 -1.92%
2022-01-27 0 1.040 1.030 1.040 1.020 1.050 6,767,600 6,970,984 1.0301 0.796 0.788 0.796 0.780 0.803 8,846,647 0.7880 -1.89%
2022-01-26 0 1.060 1.060 1.070 1.050 1.080 11,525,400 12,260,144 1.0637 0.811 0.811 0.819 0.803 0.826 15,066,071 0.8138 -0.93%
2022-01-25 0 1.070 1.060 1.070 1.060 1.130 18,878,000 20,561,634 1.0892 0.819 0.811 0.819 0.811 0.864 24,677,433 0.8332 -6.14%
2022-01-24 0 1.140 1.130 1.140 1.120 1.170 13,152,000 14,997,346 1.1403 0.872 0.864 0.872 0.857 0.895 17,192,372 0.8723 -2.56%
2022-01-21 0 1.170 1.170 1.180 1.160 1.200 10,114,000 11,844,480 1.1711 0.895 0.895 0.903 0.887 0.918 13,221,080 0.8959 -2.50%
2022-01-20 0 1.200 1.190 1.200 1.180 1.210 3,668,000 4,379,260 1.1939 0.918 0.910 0.918 0.903 0.926 4,794,831 0.9133 0.84%
2022-01-19 0 1.190 1.190 1.200 1.190 1.210 3,482,000 4,179,532 1.2003 0.910 0.910 0.918 0.910 0.926 4,551,691 0.9182 0.85%
2022-01-18 0 1.180 1.180 1.190 1.170 1.190 5,586,000 6,587,104 1.1792 0.903 0.903 0.910 0.895 0.910 7,302,052 0.9021 0.85%
2022-01-17 0 1.170 1.170 1.180 1.170 1.200 3,768,000 4,451,340 1.1814 0.895 0.895 0.903 0.895 0.918 4,925,552 0.9037 -2.50%
2022-01-14 0 1.200 1.190 1.200 1.190 1.200 3,247,653 3,883,084 1.1957 0.918 0.910 0.918 0.910 0.918 4,245,351 0.9147 0.00%
2022-01-13 0 1.200 1.200 1.210 1.190 1.230 6,662,000 8,031,820 1.2056 0.918 0.918 0.926 0.910 0.941 8,708,606 0.9223 -1.64%
2022-01-12 0 1.220 1.220 1.230 1.210 1.250 6,588,000 8,124,352 1.2332 0.933 0.933 0.941 0.926 0.956 8,611,872 0.9434 -0.81%
2022-01-11 0 1.230 1.230 1.240 1.200 1.250 8,826,000 10,888,780 1.2337 0.941 0.941 0.949 0.918 0.956 11,537,399 0.9438 1.65%
2022-01-10 0 1.210 1.200 1.210 1.190 1.210 4,350,000 5,217,920 1.1995 0.926 0.918 0.926 0.910 0.926 5,686,346 0.9176 0.83%
2022-01-07 0 1.200 1.190 1.200 1.180 1.220 5,505,600 6,593,988 1.1977 0.918 0.910 0.918 0.903 0.933 7,196,953 0.9162 1.69%
2022-01-06 0 1.180 1.180 1.190 1.170 1.230 11,422,600 13,561,736 1.1873 0.903 0.903 0.910 0.895 0.941 14,931,690 0.9083 -4.07%
2022-01-05 0 1.230 1.220 1.230 1.180 1.250 11,548,000 14,044,980 1.2162 0.941 0.933 0.941 0.903 0.956 15,095,614 0.9304 2.50%
2022-01-04 0 1.200 1.200 1.210 1.180 1.250 15,299,000 18,504,920 1.2096 0.918 0.918 0.926 0.903 0.956 19,998,943 0.9253 -4.00%
2022-01-03 0 1.250 1.250 1.260 1.170 1.260 13,962,000 17,065,294 1.2223 0.956 0.956 0.964 0.895 0.964 18,251,209 0.9350 6.84%
2021-12-31 0 1.170 1.170 1.180 1.140 1.180 3,902,000 4,535,500 1.1624 0.895 0.895 0.903 0.872 0.903 5,100,717 0.8892 2.63%
2021-12-30 0 1.140 1.140 1.150 1.100 1.160 8,060,000 9,133,268 1.1332 0.872 0.872 0.880 0.841 0.887 10,536,079 0.8669 1.79%
2021-12-29 0 1.120 1.100 1.120 1.100 1.130 1,244,000 1,384,880 1.1132 0.857 0.841 0.857 0.841 0.864 1,626,164 0.8516 0.00%
2021-12-28 0 1.120 1.110 1.120 1.100 1.140 5,840,000 6,501,886 1.1133 0.857 0.849 0.857 0.841 0.872 7,634,082 0.8517 0.90%
2021-12-24 0 1.110 1.110 1.120 1.100 1.130 1,620,000 1,805,880 1.1147 0.849 0.849 0.857 0.841 0.864 2,117,674 0.8528 -0.89%
2021-12-23 0 1.120 1.110 1.120 1.100 1.130 5,167,800 5,774,566 1.1174 0.857 0.849 0.857 0.841 0.864 6,755,379 0.8548 0.90%
2021-12-22 0 1.110 1.100 1.110 1.090 1.120 1,492,000 1,645,220 1.1027 0.849 0.841 0.849 0.834 0.857 1,950,351 0.8436 0.91%
2021-12-21 0 1.100 1.100 1.110 1.070 1.110 4,028,000 4,391,360 1.0902 0.841 0.841 0.849 0.819 0.849 5,265,425 0.8340 0.92%
2021-12-20 0 1.090 1.080 1.090 1.070 1.150 7,792,010 8,563,492 1.0990 0.834 0.826 0.834 0.819 0.880 10,185,761 0.8407 -4.39%
2021-12-17 0 1.140 1.130 1.140 1.120 1.150 9,806,300 11,167,599 1.1388 0.872 0.864 0.872 0.857 0.880 12,818,853 0.8712 2.70%
2021-12-16 0 1.110 1.110 1.120 1.070 1.130 11,820,000 13,082,150 1.1068 0.849 0.849 0.857 0.819 0.864 15,451,174 0.8467 3.74%
2021-12-15 0 1.070 1.060 1.070 1.040 1.090 9,416,000 10,023,340 1.0645 0.819 0.811 0.819 0.796 0.834 12,308,651 0.8143 0.00%
2021-12-14 0 1.070 1.060 1.070 1.060 1.150 24,192,000 26,486,506 1.0948 0.819 0.811 0.819 0.811 0.880 31,623,925 0.8375 -6.14%
2021-12-13 0 1.140 1.130 1.140 1.140 1.160 8,280,000 9,513,000 1.1489 0.872 0.864 0.872 0.872 0.887 10,823,665 0.8789 1.79%
2021-12-10 0 1.120 1.120 1.140 1.110 1.180 16,223,173 18,430,480 1.1361 0.857 0.857 0.872 0.849 0.903 21,207,027 0.8691 -3.45%
2021-12-09 0 1.160 1.160 1.170 1.140 1.170 3,643,000 4,231,820 1.1616 0.887 0.887 0.895 0.872 0.895 4,762,151 0.8886 0.87%
2021-12-08 0 1.150 1.150 1.160 1.130 1.160 2,480,000 2,840,780 1.1455 0.880 0.880 0.887 0.864 0.887 3,241,871 0.8763 0.00%
2021-12-07 0 1.150 1.140 1.150 1.120 1.160 5,980,000 6,776,834 1.1332 0.880 0.872 0.880 0.857 0.887 7,817,091 0.8669 0.88%
2021-12-06 0 1.140 1.130 1.140 1.130 1.170 3,614,000 4,157,420 1.1504 0.872 0.864 0.872 0.864 0.895 4,724,242 0.8800 -1.72%
2021-12-03 0 1.160 1.160 1.170 1.130 1.180 6,926,000 7,982,880 1.1526 0.887 0.887 0.895 0.864 0.903 9,053,708 0.8817 0.87%
2021-12-02 0 1.150 1.140 1.150 1.130 1.160 3,072,000 3,510,720 1.1428 0.880 0.872 0.880 0.864 0.887 4,015,736 0.8742 0.88%
2021-12-01 0 1.140 1.140 1.150 1.130 1.180 4,590,000 5,280,700 1.1505 0.872 0.872 0.880 0.864 0.903 6,000,075 0.8801 -0.87%
2021-11-30 0 1.150 1.130 1.150 1.120 1.190 10,568,000 12,115,462 1.1464 0.880 0.864 0.880 0.857 0.910 13,814,552 0.8770 -0.86%
2021-11-29 0 1.160 1.150 1.160 1.130 1.200 5,876,000 6,870,600 1.1693 0.887 0.880 0.887 0.864 0.918 7,681,142 0.8945 1.75%
2021-11-26 0 1.140 1.140 1.150 1.120 1.190 12,900,000 14,828,532 1.1495 0.872 0.872 0.880 0.857 0.910 16,862,956 0.8794 -4.20%
2021-11-25 0 1.190 1.190 1.200 1.190 1.220 3,410,000 4,079,780 1.1964 0.910 0.910 0.918 0.910 0.933 4,457,572 0.9152 -2.46%
2021-11-24 0 1.220 1.210 1.220 1.180 1.240 9,312,000 11,242,300 1.2073 0.933 0.926 0.933 0.903 0.949 12,172,701 0.9236 1.67%
2021-11-23 0 1.200 1.190 1.200 1.190 1.220 3,280,000 3,944,100 1.2025 0.918 0.910 0.918 0.910 0.933 4,287,635 0.9199 0.00%
2021-11-22 0 1.200 1.200 1.210 1.200 1.240 4,319,300 5,238,419 1.2128 0.918 0.918 0.926 0.918 0.949 5,646,214 0.9278 -2.44%
2021-11-19 0 1.230 1.220 1.230 1.180 1.230 6,608,000 7,996,820 1.2102 0.941 0.933 0.941 0.903 0.941 8,638,017 0.9258 3.36%
2021-11-18 0 1.190 1.180 1.190 1.160 1.200 4,206,400 4,950,310 1.1769 0.910 0.903 0.910 0.887 0.918 5,498,631 0.9003 0.85%
2021-11-17 0 1.180 1.180 1.190 1.160 1.200 5,814,000 6,861,020 1.1801 0.903 0.903 0.910 0.887 0.918 7,600,095 0.9028 0.85%
2021-11-16 0 1.170 1.160 1.170 1.150 1.180 5,503,000 6,407,618 1.1644 0.895 0.887 0.895 0.880 0.903 7,193,554 0.8907 0.86%
2021-11-15 0 1.160 1.160 1.170 1.160 1.260 7,733,718 9,155,709 1.1839 0.887 0.887 0.895 0.887 0.964 10,109,562 0.9056 -4.92%
2021-11-12 0 1.220 1.210 1.220 1.180 1.230 7,420,200 8,952,970 1.2066 0.933 0.926 0.933 0.903 0.941 9,699,729 0.9230 3.39%
2021-11-11 0 1.180 1.180 1.190 1.170 1.210 3,242,000 3,836,380 1.1833 0.903 0.903 0.910 0.895 0.926 4,237,961 0.9052 -0.84%
2021-11-10 0 1.190 1.190 1.200 1.150 1.210 8,316,000 9,818,918 1.1807 0.910 0.910 0.918 0.880 0.926 10,870,724 0.9032 1.71%
2021-11-09 0 1.170 1.160 1.170 1.140 1.180 5,692,000 6,605,400 1.1605 0.895 0.887 0.895 0.872 0.903 7,440,616 0.8877 0.86%
2021-11-08 0 1.160 1.160 1.170 1.140 1.170 5,260,000 6,068,008 1.1536 0.887 0.887 0.895 0.872 0.895 6,875,903 0.8825 3.57%
2021-11-05 0 1.120 1.120 1.130 1.100 1.170 13,892,000 15,690,280 1.1294 0.857 0.857 0.864 0.841 0.895 18,159,704 0.8640 -2.61%
2021-11-04 0 1.150 1.140 1.150 1.150 1.190 12,120,000 14,046,086 1.1589 0.880 0.872 0.880 0.880 0.910 15,843,335 0.8866 -0.86%
2021-11-03 0 1.160 1.160 1.170 1.140 1.180 5,184,300 6,010,351 1.1593 0.887 0.887 0.895 0.872 0.903 6,776,947 0.8869 0.00%
2021-11-02 0 1.160 1.150 1.160 1.150 1.220 11,680,000 13,712,100 1.1740 0.887 0.880 0.887 0.880 0.933 15,268,165 0.8981 -3.33%
2021-11-01 0 1.200 1.180 1.200 1.180 1.230 7,136,000 8,509,160 1.1924 0.918 0.903 0.918 0.903 0.941 9,328,221 0.9122 -1.64%
2021-10-29 0 1.220 1.220 1.230 1.180 1.240 13,698,000 16,673,860 1.2172 0.933 0.933 0.941 0.903 0.949 17,906,106 0.9312 3.39%
2021-10-28 0 1.180 1.180 1.200 1.170 1.250 19,304,000 23,072,960 1.1952 0.903 0.903 0.918 0.895 0.956 25,234,302 0.9143 -2.48%
2021-10-27 0 1.210 1.210 1.220 1.200 1.270 14,728,000 17,967,740 1.2200 0.926 0.926 0.933 0.918 0.972 19,252,528 0.9333 -3.97%
2021-10-26 0 1.260 1.260 1.270 1.250 1.320 7,320,000 9,322,744 1.2736 0.964 0.964 0.972 0.956 1.010 9,568,747 0.9743 -2.33%
2021-10-25 0 1.290 1.290 1.300 1.260 1.310 4,906,000 6,321,940 1.2886 0.987 0.987 0.994 0.964 1.002 6,413,152 0.9858 1.57%
2021-10-22 0 1.270 1.270 1.280 1.260 1.290 6,840,000 8,718,618 1.2747 0.972 0.972 0.979 0.964 0.987 8,941,288 0.9751 0.00%
2021-10-21 0 1.270 1.270 1.280 1.260 1.310 19,173,398 24,502,212 1.2779 0.972 0.972 0.979 0.964 1.002 25,063,579 0.9776 -1.55%
2021-10-20 0 1.290 1.280 1.290 1.260 1.320 15,059,200 19,430,712 1.2903 0.987 0.979 0.987 0.964 1.010 19,685,475 0.9871 -0.77%
2021-10-19 0 1.300 1.300 1.310 1.270 1.340 24,908,000 32,565,450 1.3074 0.994 0.994 1.002 0.972 1.025 32,559,884 1.0002 2.36%
2021-10-18 0 1.270 1.260 1.270 1.230 1.290 34,434,000 42,950,250 1.2473 0.972 0.964 0.972 0.941 0.987 45,012,328 0.9542 -0.78%
2021-10-15 0 1.280 1.270 1.280 1.260 1.320 30,874,000 39,528,560 1.2803 0.979 0.972 0.979 0.964 1.010 40,358,675 0.9794 -1.54%
2021-10-12 0 1.300 1.290 1.300 1.270 1.370 29,362,000 38,170,860 1.3000 0.994 0.987 0.994 0.972 1.048 38,382,179 0.9945 -2.99%
2021-10-11 0 1.340 1.340 1.350 1.310 1.400 21,370,000 28,613,600 1.3390 1.025 1.025 1.033 1.002 1.071 27,934,990 1.0243 -1.47%
2021-10-08 0 1.360 1.360 1.370 1.340 1.410 30,044,000 41,075,840 1.3672 1.040 1.040 1.048 1.025 1.079 39,273,694 1.0459 -1.45%
2021-10-07 0 1.380 1.370 1.380 1.370 1.420 19,928,000 27,621,540 1.3861 1.056 1.048 1.056 1.048 1.086 26,049,999 1.0603 0.00%
2021-10-06 0 1.380 1.380 1.390 1.370 1.510 29,956,000 42,636,092 1.4233 1.056 1.056 1.063 1.048 1.155 39,158,660 1.0888 -4.17%
2021-10-05 0 1.440 1.440 1.450 1.380 1.450 16,604,000 23,602,440 1.4215 1.102 1.102 1.109 1.056 1.109 21,704,847 1.0874 1.41%
2021-10-04 0 1.420 1.410 1.420 1.300 1.450 24,065,088 33,497,021 1.3919 1.086 1.079 1.086 0.994 1.109 31,458,025 1.0648 5.97%
2021-09-30 0 1.340 1.340 1.350 1.310 1.380 15,796,000 21,174,600 1.3405 1.025 1.025 1.033 1.002 1.056 20,648,624 1.0255 -2.19%
2021-09-29 0 1.370 1.370 1.380 1.320 1.390 13,650,000 18,462,030 1.3525 1.048 1.048 1.056 1.010 1.063 17,843,360 1.0347 -1.44%
2021-09-28 0 1.390 1.390 1.400 1.360 1.440 15,158,800 21,176,496 1.3970 1.063 1.063 1.071 1.040 1.102 19,815,673 1.0687 2.21%
2021-09-27 0 1.360 1.350 1.360 1.310 1.390 20,252,000 27,377,620 1.3518 1.040 1.033 1.040 1.002 1.063 26,473,534 1.0342 1.49%
2021-09-24 0 1.340 1.340 1.350 1.330 1.460 37,704,000 52,260,260 1.3861 1.025 1.025 1.033 1.017 1.117 49,286,891 1.0603 -8.22%
2021-09-23 0 1.460 1.450 1.460 1.400 1.490 26,792,000 38,593,720 1.4405 1.117 1.109 1.117 1.071 1.140 35,022,660 1.1020 3.55%
2021-09-21 0 1.410 1.410 1.420 1.340 1.420 20,986,000 29,275,940 1.3950 1.079 1.079 1.086 1.025 1.086 27,433,023 1.0672 2.17%
2021-09-20 0 1.380 1.370 1.380 1.340 1.500 32,298,000 44,755,820 1.3857 1.056 1.048 1.056 1.025 1.147 42,220,136 1.0601 -6.76%
2021-09-17 0 1.480 1.480 1.490 1.450 1.530 16,334,000 24,229,570 1.4834 1.132 1.132 1.140 1.109 1.170 21,351,901 1.1348 -1.33%
2021-09-16 0 1.500 1.490 1.500 1.480 1.690 57,890,000 90,534,920 1.5639 1.147 1.140 1.147 1.132 1.293 75,674,149 1.1964 -6.83%
2021-09-15 0 1.610 1.610 1.620 1.580 1.670 25,660,000 41,617,490 1.6219 1.232 1.232 1.239 1.209 1.278 33,542,903 1.2407 -0.62%
2021-09-14 0 1.620 1.610 1.620 1.580 1.750 36,162,000 59,426,904 1.6434 1.239 1.232 1.239 1.209 1.339 47,271,179 1.2571 -5.81%
2021-09-13 0 1.720 1.710 1.720 1.660 1.780 48,374,000 83,849,420 1.7334 1.316 1.308 1.316 1.270 1.362 63,234,778 1.3260 4.24%
2021-09-10 0 1.650 1.650 1.660 1.620 1.690 36,998,000 61,170,890 1.6534 1.262 1.262 1.270 1.239 1.293 48,364,003 1.2648 1.85%
2021-09-09 0 1.620 1.620 1.630 1.560 1.720 86,535,090 143,185,758 1.6547 1.239 1.239 1.247 1.193 1.316 113,119,179 1.2658 4.52%
2021-09-08 0 1.550 1.550 1.560 1.510 1.560 18,442,000 28,360,380 1.5378 1.186 1.186 1.193 1.155 1.193 24,107,491 1.1764 1.97%
2021-09-07 0 1.520 1.520 1.530 1.480 1.570 25,660,000 39,438,700 1.5370 1.163 1.163 1.170 1.132 1.201 33,542,903 1.1758 0.66%
2021-09-06 0 1.510 1.500 1.510 1.490 1.550 23,062,000 34,742,960 1.5065 1.155 1.147 1.155 1.140 1.186 30,146,782 1.1525 -2.58%
2021-09-03 0 1.550 1.540 1.550 1.540 1.610 14,400,000 22,530,180 1.5646 1.186 1.178 1.186 1.178 1.232 18,823,765 1.1969 -0.64%
2021-09-02 0 1.560 1.560 1.570 1.500 1.620 38,558,000 60,924,480 1.5801 1.193 1.193 1.201 1.147 1.239 50,403,245 1.2087 3.31%
2021-09-01 0 1.510 1.500 1.510 1.500 1.620 53,716,000 83,200,180 1.5489 1.155 1.147 1.155 1.147 1.239 70,217,871 1.1849 -5.03%
2021-08-31 0 1.590 1.570 1.590 1.470 1.630 46,266,800 72,915,152 1.5760 1.216 1.201 1.216 1.125 1.247 60,480,233 1.2056 8.16%
2021-08-30 0 1.470 1.460 1.470 1.470 1.520 13,108,000 19,551,220 1.4915 1.125 1.117 1.125 1.125 1.163 17,134,855 1.1410 0.00%
2021-08-27 0 1.470 1.470 1.480 1.460 1.510 13,110,000 19,396,580 1.4795 1.125 1.125 1.132 1.117 1.155 17,137,469 1.1318 -0.68%
2021-08-26 0 1.480 1.480 1.490 1.400 1.530 60,616,000 88,195,478 1.4550 1.132 1.132 1.140 1.071 1.170 79,237,592 1.1131 0.68%
2021-08-25 0 1.470 1.460 1.470 1.440 1.580 33,341,000 49,635,220 1.4887 1.125 1.117 1.125 1.102 1.209 43,583,552 1.1389 -5.16%
2021-08-24 0 1.550 1.550 1.560 1.540 1.700 50,509,000 82,115,666 1.6258 1.186 1.186 1.193 1.178 1.300 66,025,662 1.2437 -3.13%
2021-08-23 0 1.600 1.600 1.610 1.430 1.640 43,432,000 68,158,080 1.5693 1.224 1.224 1.232 1.094 1.255 56,774,566 1.2005 10.34%
2021-08-20 0 1.450 1.440 1.450 1.370 1.480 30,672,000 43,541,760 1.4196 1.109 1.102 1.109 1.048 1.132 40,094,619 1.0860 -2.03%
2021-08-19 0 1.480 1.470 1.480 1.440 1.540 21,054,000 31,005,080 1.4726 1.132 1.125 1.132 1.102 1.178 27,521,913 1.1266 -1.99%
2021-08-18 0 1.510 1.500 1.510 1.500 1.580 34,958,000 53,689,840 1.5358 1.155 1.147 1.155 1.147 1.209 45,697,303 1.1749 -2.58%
2021-08-17 0 1.550 1.550 1.560 1.500 1.650 59,542,000 92,993,620 1.5618 1.186 1.186 1.193 1.147 1.262 77,833,653 1.1948 -4.91%
2021-08-16 0 1.630 1.630 1.640 1.560 1.740 68,948,051 112,334,442 1.6293 1.247 1.247 1.255 1.193 1.331 90,129,298 1.2464 -2.40%
2021-08-13 0 1.670 1.670 1.680 1.550 1.700 78,692,000 129,501,622 1.6457 1.278 1.278 1.285 1.186 1.300 102,866,646 1.2589 5.70%
2021-08-12 0 1.580 1.580 1.590 1.510 1.610 33,804,000 53,512,880 1.5830 1.209 1.209 1.216 1.155 1.232 44,188,788 1.2110 4.64%
2021-08-11 0 1.510 1.510 1.520 1.510 1.600 22,796,000 35,133,592 1.5412 1.155 1.155 1.163 1.155 1.224 29,799,065 1.1790 -3.21%
2021-08-10 0 1.560 1.550 1.560 1.380 1.580 59,993,600 88,499,116 1.4751 1.193 1.186 1.193 1.056 1.209 78,423,987 1.1285 6.12%
2021-08-09 0 1.470 1.460 1.470 1.430 1.570 59,813,000 87,721,546 1.4666 1.125 1.117 1.125 1.094 1.201 78,187,906 1.1219 -5.16%
2021-08-06 0 1.550 1.540 1.550 1.540 1.680 49,530,000 80,451,200 1.6243 1.186 1.178 1.186 1.178 1.285 64,745,908 1.2426 -1.27%
2021-08-05 0 1.570 1.570 1.580 1.460 1.600 40,187,000 61,803,270 1.5379 1.201 1.201 1.209 1.117 1.224 52,532,683 1.1765 1.29%
2021-08-04 0 1.550 1.550 1.560 1.510 1.680 80,161,400 127,921,282 1.5958 1.186 1.186 1.193 1.155 1.285 104,787,454 1.2208 2.65%
2021-08-03 0 1.510 1.510 1.520 1.440 1.530 59,298,000 88,152,480 1.4866 1.155 1.155 1.163 1.102 1.170 77,514,695 1.1372 3.42%
2021-08-02 0 1.460 1.450 1.460 1.320 1.460 60,004,000 84,198,928 1.4032 1.117 1.109 1.117 1.010 1.117 78,437,582 1.0735 8.15%
2021-07-30 0 1.350 1.330 1.350 1.220 1.350 43,148,000 55,124,720 1.2776 1.033 1.017 1.033 0.933 1.033 56,403,320 0.9773 0.75%
2021-07-29 0 1.340 1.340 1.350 1.290 1.370 27,732,000 37,176,920 1.3406 1.025 1.025 1.033 0.987 1.048 36,251,434 1.0255 4.69%
2021-07-28 0 1.280 1.270 1.280 1.170 1.280 24,622,000 30,441,576 1.2364 0.979 0.972 0.979 0.895 0.979 32,186,023 0.9458 7.56%
2021-07-27 0 1.190 1.180 1.190 1.140 1.320 44,744,000 55,172,428 1.2331 0.910 0.903 0.910 0.872 1.010 58,489,620 0.9433 -7.03%
2021-07-26 0 1.280 1.270 1.280 1.260 1.390 31,602,000 41,230,760 1.3047 0.979 0.972 0.979 0.964 1.063 41,310,320 0.9981 -7.91%
2021-07-23 0 1.390 1.380 1.390 1.300 1.430 44,888,000 61,683,568 1.3742 1.063 1.056 1.063 0.994 1.094 58,677,858 1.0512 6.11%
2021-07-22 0 1.310 1.310 1.320 1.300 1.350 16,114,000 21,271,450 1.3201 1.002 1.002 1.010 0.994 1.033 21,064,316 1.0098 0.77%
2021-07-21 0 1.300 1.290 1.300 1.280 1.360 20,783,000 27,226,310 1.3100 0.994 0.987 0.994 0.979 1.040 27,167,660 1.0022 -2.99%
2021-07-20 0 1.340 1.330 1.340 1.270 1.340 18,472,000 24,006,730 1.2996 1.025 1.017 1.025 0.972 1.025 24,146,707 0.9942 1.52%
2021-07-19 0 1.320 1.310 1.320 1.270 1.390 44,916,000 58,949,046 1.3124 1.010 1.002 1.010 0.972 1.063 58,714,460 1.0040 -4.35%
2021-07-16 0 1.380 1.370 1.380 1.350 1.450 30,951,600 43,454,656 1.4040 1.056 1.048 1.056 1.033 1.109 40,460,114 1.0740 -2.82%
2021-07-15 0 1.420 1.410 1.420 1.390 1.500 44,824,000 64,743,220 1.4444 1.086 1.079 1.086 1.063 1.147 58,594,197 1.1049 -0.70%
2021-07-14 0 1.430 1.420 1.430 1.410 1.540 41,716,000 61,285,284 1.4691 1.094 1.086 1.094 1.079 1.178 54,531,401 1.1239 -4.67%
2021-07-13 0 1.500 1.490 1.500 1.370 1.520 52,843,430 77,426,684 1.4652 1.147 1.140 1.147 1.048 1.163 69,077,243 1.1209 5.63%
2021-07-12 0 1.420 1.410 1.420 1.350 1.530 102,348,820 148,133,572 1.4473 1.086 1.079 1.086 1.033 1.170 133,790,980 1.1072 6.77%
2021-07-09 0 1.330 1.330 1.340 1.260 1.350 20,666,000 27,105,970 1.3116 1.017 1.017 1.025 0.964 1.033 27,014,717 1.0034 0.00%
2021-07-08 0 1.330 1.320 1.330 1.310 1.410 43,028,000 58,622,130 1.3624 1.017 1.010 1.017 1.002 1.079 56,246,455 1.0422 -1.48%
2021-07-07 0 1.350 1.350 1.360 1.220 1.360 69,421,000 90,335,740 1.3013 1.033 1.033 1.040 0.933 1.040 90,747,540 0.9955 5.47%
2021-07-06 0 1.280 1.270 1.280 1.130 1.300 75,526,000 94,132,970 1.2464 0.979 0.972 0.979 0.864 0.994 98,728,032 0.9535 12.28%
2021-07-05 0 1.140 1.140 1.150 1.080 1.160 12,302,000 13,882,940 1.1285 0.872 0.872 0.880 0.826 0.887 16,081,247 0.8633 5.56%
2021-07-02 0 1.080 1.070 1.080 1.070 1.120 11,064,000 12,024,400 1.0868 0.826 0.819 0.826 0.819 0.857 14,462,926 0.8314 -3.57%
2021-06-30 0 1.120 1.110 1.120 1.100 1.140 6,978,000 7,792,260 1.1167 0.857 0.849 0.857 0.841 0.872 9,121,683 0.8543 0.00%
2021-06-29 0 1.120 1.120 1.130 1.120 1.150 5,518,000 6,241,460 1.1311 0.857 0.857 0.864 0.857 0.880 7,213,162 0.8653 -1.75%
2021-06-28 0 1.140 1.130 1.140 1.130 1.160 4,467,000 5,110,370 1.1440 0.872 0.864 0.872 0.864 0.887 5,839,289 0.8752 -1.72%
2021-06-25 0 1.160 1.160 1.170 1.140 1.190 19,120,000 22,352,400 1.1691 0.887 0.887 0.895 0.872 0.910 24,993,777 0.8943 2.65%
2021-06-24 0 1.130 1.110 1.130 1.090 1.140 6,708,016 7,469,558 1.1135 0.864 0.849 0.864 0.834 0.872 8,768,758 0.8518 3.67%
2021-06-23 0 1.090 1.090 1.100 1.080 1.140 16,962,000 18,830,780 1.1102 0.834 0.834 0.841 0.826 0.872 22,172,826 0.8493 0.00%
2021-06-22 0 1.090 1.080 1.090 1.060 1.110 13,126,000 14,193,760 1.0813 0.834 0.826 0.834 0.811 0.849 17,158,384 0.8272 2.83%
2021-06-21 0 1.060 1.060 1.070 1.050 1.090 9,935,048 10,578,242 1.0647 0.811 0.811 0.819 0.803 0.834 12,987,153 0.8145 -1.85%
2021-06-18 0 1.080 1.080 1.090 1.080 1.120 8,348,064 9,113,769 1.0917 0.826 0.826 0.834 0.826 0.857 10,912,638 0.8352 -3.57%
2021-06-17 0 1.120 1.110 1.120 1.090 1.130 11,486,000 12,738,260 1.1090 0.857 0.849 0.857 0.834 0.864 15,014,567 0.8484 0.90%
2021-06-16 0 1.110 1.110 1.120 1.110 1.180 19,974,000 22,636,014 1.1333 0.849 0.849 0.857 0.849 0.903 26,110,130 0.8669 -5.13%
2021-06-15 0 1.170 1.160 1.170 1.150 1.250 26,740,000 31,838,760 1.1907 0.895 0.887 0.895 0.880 0.956 34,954,685 0.9109 0.86%
2021-06-11 0 1.160 1.160 1.170 1.150 1.170 9,244,000 10,727,680 1.1605 0.887 0.887 0.895 0.880 0.895 12,083,811 0.8878 0.87%
2021-06-10 0 1.150 1.140 1.150 1.140 1.180 19,892,000 23,149,440 1.1638 0.880 0.872 0.880 0.872 0.903 26,002,940 0.8903 2.93%
2021-06-09 0 1.150 1.150 1.160 1.130 1.180 16,034,000 18,541,600 1.1564 0.855 0.855 0.862 0.840 0.877 21,573,168 0.8595 0.88%
2021-06-08 0 1.140 1.140 1.150 1.120 1.170 11,596,000 13,224,420 1.1404 0.847 0.847 0.855 0.832 0.870 15,601,999 0.8476 -1.72%
2021-06-07 0 1.160 1.150 1.160 1.110 1.180 21,355,158 24,549,690 1.1496 0.862 0.855 0.862 0.825 0.877 28,732,593 0.8544 4.50%
2021-06-04 0 1.110 1.100 1.110 1.090 1.120 8,440,000 9,333,840 1.1059 0.825 0.818 0.825 0.810 0.832 11,355,715 0.8220 1.83%
2021-06-03 0 1.090 1.090 1.100 1.080 1.110 7,755,048 8,512,142 1.0976 0.810 0.810 0.818 0.803 0.825 10,434,137 0.8158 0.93%
2021-06-02 0 1.080 1.080 1.090 1.070 1.130 22,940,000 25,351,260 1.1051 0.803 0.803 0.810 0.795 0.840 30,864,941 0.8214 0.00%
2021-06-01 0 1.080 1.080 1.090 1.030 1.090 23,134,000 24,744,920 1.0696 0.803 0.803 0.810 0.766 0.810 31,125,961 0.7950 3.85%
2021-05-31 0 1.040 1.040 1.050 1.030 1.060 10,156,000 10,624,038 1.0461 0.773 0.773 0.780 0.766 0.788 13,664,531 0.7775 -1.89%
2021-05-28 0 1.060 1.040 1.060 1.040 1.060 8,356,000 8,763,840 1.0488 0.788 0.773 0.788 0.773 0.788 11,242,696 0.7795 1.92%
2021-05-27 0 1.040 1.040 1.050 1.040 1.090 14,220,000 15,055,090 1.0587 0.773 0.773 0.780 0.773 0.810 19,132,496 0.7869 -1.89%
2021-05-26 0 1.060 1.060 1.070 1.040 1.070 7,834,000 8,277,242 1.0566 0.788 0.788 0.795 0.773 0.795 10,540,364 0.7853 1.92%
2021-05-25 0 1.040 1.040 1.050 1.030 1.060 11,270,000 11,757,016 1.0432 0.773 0.773 0.780 0.766 0.788 15,163,378 0.7754 -0.95%
2021-05-24 0 1.050 1.040 1.050 1.030 1.070 8,486,000 8,886,310 1.0472 0.780 0.773 0.780 0.766 0.795 11,417,606 0.7783 -0.94%
2021-05-21 0 1.060 1.050 1.060 1.040 1.070 5,954,000 6,278,344 1.0545 0.788 0.780 0.788 0.773 0.795 8,010,892 0.7837 0.95%
2021-05-20 0 1.050 1.040 1.050 1.030 1.060 11,572,000 12,022,020 1.0389 0.780 0.773 0.780 0.766 0.788 15,569,708 0.7721 -1.87%
2021-05-18 0 1.070 1.070 1.080 1.050 1.080 9,759,500 10,402,515 1.0659 0.795 0.795 0.803 0.780 0.803 13,131,055 0.7922 0.00%
2021-05-17 0 1.070 1.050 1.070 1.020 1.070 17,214,000 17,947,760 1.0426 0.795 0.780 0.795 0.758 0.795 23,160,815 0.7749 0.94%
2021-05-14 0 1.060 1.050 1.060 1.050 1.150 37,708,800 40,767,152 1.0811 0.788 0.780 0.788 0.780 0.855 50,735,828 0.8035 -6.19%
2021-05-13 0 1.130 1.130 1.140 1.130 1.230 21,853,000 25,349,170 1.1600 0.840 0.840 0.847 0.840 0.914 29,402,422 0.8621 -5.04%
2021-05-12 0 1.190 1.190 1.200 1.080 1.210 39,738,000 46,054,620 1.1590 0.884 0.884 0.892 0.803 0.899 53,466,043 0.8614 9.17%
2021-05-11 0 1.090 1.090 1.100 1.070 1.130 14,842,000 16,172,640 1.0897 0.810 0.810 0.818 0.795 0.840 19,969,375 0.8099 -2.68%
2021-05-10 0 1.120 1.120 1.130 0.980 1.140 62,862,000 65,922,840 1.0487 0.832 0.832 0.840 0.728 0.847 84,578,549 0.7794 15.46%
2021-05-07 0 0.970 0.960 0.970 0.960 1.020 19,986,000 19,636,900 0.9825 0.721 0.714 0.721 0.714 0.758 26,890,441 0.7303 -3.00%
2021-05-06 0 1.000 0.990 1.000 0.990 1.030 12,990,000 12,966,100 0.9982 0.743 0.736 0.743 0.736 0.766 17,477,576 0.7419 -0.99%
2021-05-05 0 1.010 1.010 1.020 1.000 1.050 5,498,000 5,602,000 1.0189 0.751 0.751 0.758 0.743 0.780 7,397,360 0.7573 -0.98%
2021-05-04 0 1.020 1.010 1.020 0.990 1.040 5,648,000 5,713,760 1.0116 0.758 0.751 0.758 0.736 0.773 7,599,180 0.7519 4.08%
2021-05-03 0 0.980 0.980 0.990 0.970 1.010 3,110,000 3,067,420 0.9863 0.728 0.728 0.736 0.721 0.751 4,184,393 0.7331 -2.97%
2021-04-30 0 1.010 1.000 1.010 0.990 1.060 17,642,000 17,830,000 1.0107 0.751 0.743 0.751 0.736 0.788 23,736,673 0.7512 -4.72%
2021-04-29 0 1.060 1.050 1.060 1.030 1.070 6,404,000 6,713,640 1.0484 0.788 0.780 0.788 0.766 0.795 8,616,351 0.7792 -1.85%
2021-04-28 0 1.080 1.060 1.080 1.060 1.080 5,076,000 5,425,480 1.0688 0.803 0.788 0.803 0.788 0.803 6,829,575 0.7944 0.00%
2021-04-27 0 1.080 1.070 1.080 1.060 1.090 3,426,000 3,704,120 1.0812 0.803 0.795 0.803 0.788 0.810 4,609,559 0.8036 1.89%
2021-04-26 0 1.060 1.060 1.070 1.060 1.100 5,328,000 5,745,528 1.0784 0.788 0.788 0.795 0.788 0.818 7,168,631 0.8015 -2.75%
2021-04-23 0 1.090 1.090 1.100 1.080 1.110 5,664,000 6,220,000 1.0982 0.810 0.810 0.818 0.803 0.825 7,620,707 0.8162 -1.80%
2021-04-22 0 1.110 1.090 1.110 1.070 1.130 11,102,000 12,305,000 1.1084 0.825 0.810 0.825 0.795 0.840 14,937,340 0.8238 3.74%
2021-04-21 0 1.070 1.070 1.080 1.060 1.090 3,288,000 3,532,670 1.0744 0.795 0.795 0.803 0.788 0.810 4,423,885 0.7985 -0.93%
2021-04-20 0 1.080 1.080 1.090 1.080 1.120 7,516,000 8,253,120 1.0981 0.803 0.803 0.810 0.803 0.832 10,112,506 0.8161 -3.57%
2021-04-19 0 1.120 1.120 1.130 1.110 1.150 4,872,000 5,496,580 1.1282 0.832 0.832 0.840 0.825 0.855 6,555,100 0.8385 0.00%
2021-04-16 0 1.120 1.110 1.120 1.070 1.120 9,414,000 10,430,120 1.1079 0.832 0.825 0.832 0.795 0.832 12,666,197 0.8235 4.67%
2021-04-15 0 1.070 1.070 1.080 1.060 1.090 7,348,000 7,918,260 1.0776 0.795 0.795 0.803 0.788 0.810 9,886,468 0.8009 -1.83%
2021-04-14 0 1.090 1.090 1.100 1.030 1.100 8,492,000 9,066,900 1.0677 0.810 0.810 0.818 0.766 0.818 11,425,679 0.7936 2.83%
2021-04-13 0 1.060 1.050 1.060 1.030 1.060 9,982,000 10,484,700 1.0504 0.788 0.780 0.788 0.766 0.788 13,430,420 0.7807 3.92%
2021-04-12 0 1.020 1.010 1.020 1.000 1.040 14,702,000 15,043,760 1.0232 0.758 0.751 0.758 0.743 0.773 19,781,010 0.7605 0.99%
2021-04-09 0 1.010 1.010 1.020 0.990 1.030 8,396,000 8,427,980 1.0038 0.751 0.751 0.758 0.736 0.766 11,296,515 0.7461 -1.94%
2021-04-08 0 1.030 1.030 1.040 1.010 1.040 9,160,000 9,373,740 1.0233 0.766 0.766 0.773 0.751 0.773 12,324,449 0.7606 1.98%
2021-04-07 0 1.010 1.010 1.020 1.010 1.060 15,384,000 15,736,020 1.0229 0.751 0.751 0.758 0.751 0.788 20,698,616 0.7602 -3.81%
2021-04-01 0 1.050 1.050 1.060 1.020 1.100 45,630,000 48,031,860 1.0526 0.780 0.780 0.788 0.758 0.818 61,393,516 0.7824 5.00%
2021-03-31 0 1.000 1.000 1.010 0.990 1.040 8,438,000 8,509,420 1.0085 0.743 0.743 0.751 0.736 0.773 11,353,024 0.7495 -1.96%
2021-03-30 0 1.020 1.020 1.030 1.000 1.030 14,874,000 15,090,240 1.0145 0.758 0.758 0.766 0.743 0.766 20,012,429 0.7540 -1.92%
2021-03-29 0 1.040 1.030 1.040 1.010 1.050 10,598,000 10,933,380 1.0316 0.773 0.766 0.773 0.751 0.780 14,259,226 0.7668 0.00%
2021-03-26 0 1.040 1.030 1.040 1.020 1.060 10,030,000 10,416,140 1.0385 0.773 0.766 0.773 0.758 0.788 13,495,003 0.7719 0.00%
2021-03-25 0 1.040 1.020 1.040 0.960 1.040 12,276,000 12,194,160 0.9933 0.773 0.758 0.773 0.714 0.773 16,516,914 0.7383 1.96%
2021-03-24 0 1.020 1.010 1.020 0.990 1.090 27,246,500 27,813,645 1.0208 0.758 0.751 0.758 0.736 0.810 36,659,181 0.7587 -6.42%
2021-03-23 0 1.090 1.090 1.100 1.090 1.180 20,397,420 22,600,638 1.1080 0.810 0.810 0.818 0.810 0.877 27,443,991 0.8235 -7.63%
2021-03-22 0 1.180 1.170 1.180 1.150 1.190 4,309,260 5,037,274 1.1689 0.877 0.870 0.877 0.855 0.884 5,797,954 0.8688 0.00%
2021-03-19 0 1.180 1.170 1.180 1.150 1.210 10,353,320 12,174,014 1.1759 0.877 0.870 0.877 0.855 0.899 13,930,018 0.8739 -1.67%
2021-03-18 0 1.200 1.190 1.200 1.140 1.220 23,734,000 28,273,634 1.1913 0.892 0.884 0.892 0.847 0.907 31,933,239 0.8854 6.19%
2021-03-17 0 1.130 1.120 1.130 1.110 1.150 6,950,000 7,796,940 1.1219 0.840 0.832 0.840 0.825 0.855 9,350,974 0.8338 -0.88%
2021-03-16 0 1.140 1.130 1.140 1.110 1.140 7,826,000 8,783,990 1.1224 0.847 0.840 0.847 0.825 0.847 10,529,600 0.8342 2.70%
2021-03-15 0 1.110 1.100 1.110 1.090 1.160 13,398,000 14,936,620 1.1148 0.825 0.818 0.825 0.810 0.862 18,026,525 0.8286 -3.48%
2021-03-12 0 1.150 1.140 1.150 1.130 1.170 9,040,000 10,331,040 1.1428 0.855 0.847 0.855 0.840 0.870 12,162,993 0.8494 0.00%
2021-03-11 0 1.150 1.150 1.160 1.130 1.180 7,890,000 9,133,020 1.1575 0.855 0.855 0.862 0.840 0.877 10,615,710 0.8603 1.77%
2021-03-10 0 1.130 1.130 1.140 1.100 1.150 9,556,000 10,748,720 1.1248 0.840 0.840 0.847 0.818 0.855 12,857,253 0.8360 1.80%
2021-03-09 0 1.110 1.100 1.110 1.070 1.140 22,300,000 24,641,220 1.1050 0.825 0.818 0.825 0.795 0.847 30,003,844 0.8213 -2.63%
2021-03-08 0 1.140 1.130 1.140 1.120 1.210 24,326,000 28,001,440 1.1511 0.847 0.840 0.847 0.832 0.899 32,729,754 0.8555 -5.00%
2021-03-05 0 1.200 1.190 1.200 1.130 1.220 16,746,000 19,658,040 1.1739 0.892 0.884 0.892 0.840 0.907 22,531,138 0.8725 1.69%
2021-03-04 0 1.180 1.170 1.180 1.160 1.220 8,412,000 9,948,140 1.1826 0.877 0.870 0.877 0.862 0.907 11,318,042 0.8790 -3.28%
2021-03-03 0 1.220 1.210 1.220 1.180 1.230 13,357,614 16,148,268 1.2089 0.907 0.899 0.907 0.877 0.914 17,972,187 0.8985 2.52%
2021-03-02 0 1.190 1.190 1.200 1.180 1.320 27,770,000 33,791,560 1.2168 0.884 0.884 0.892 0.877 0.981 37,363,531 0.9044 -7.03%
2021-03-01 0 1.280 1.270 1.280 1.120 1.290 36,280,000 43,880,840 1.2095 0.951 0.944 0.951 0.832 0.959 48,813,429 0.8990 13.27%
2021-02-26 0 1.130 1.130 1.140 1.120 1.200 30,926,000 35,607,600 1.1514 0.840 0.840 0.847 0.832 0.892 41,609,815 0.8558 -8.13%
2021-02-25 0 1.230 1.220 1.230 1.210 1.280 20,494,000 25,360,904 1.2375 0.914 0.907 0.914 0.899 0.951 27,573,936 0.9197 -1.60%
2021-02-24 0 1.250 1.250 1.260 1.190 1.360 60,018,000 75,696,540 1.2612 0.929 0.929 0.936 0.884 1.011 80,752,050 0.9374 4.17%
2021-02-23 0 1.200 1.200 1.210 1.130 1.270 36,543,800 43,856,822 1.2001 0.892 0.892 0.899 0.840 0.944 49,168,362 0.8920 0.00%
2021-02-22 0 1.200 1.200 1.210 1.190 1.380 48,640,000 62,446,214 1.2838 0.892 0.892 0.899 0.884 1.026 65,443,362 0.9542 -6.25%
2021-02-19 0 1.280 1.270 1.280 1.180 1.320 52,384,000 66,010,980 1.2601 0.951 0.944 0.951 0.877 0.981 70,480,779 0.9366 11.30%
2021-02-18 0 1.150 1.150 1.170 1.130 1.220 33,895,000 39,946,500 1.1785 0.855 0.855 0.870 0.840 0.907 45,604,498 0.8759 0.88%
2021-02-17 0 1.140 1.140 1.150 1.120 1.160 8,258,000 9,385,660 1.1366 0.847 0.847 0.855 0.832 0.862 11,110,841 0.8447 -2.56%
2021-02-16 0 1.170 1.160 1.170 1.130 1.180 11,274,000 13,024,080 1.1552 0.870 0.862 0.870 0.840 0.877 15,168,760 0.8586 3.54%
2021-02-11 0 1.130 1.120 1.130 1.100 1.130 3,846,000 4,295,430 1.1169 0.840 0.832 0.840 0.818 0.840 5,174,654 0.8301 0.00%
2021-02-10 0 1.130 1.120 1.130 1.100 1.160 9,450,000 10,574,040 1.1189 0.840 0.832 0.840 0.818 0.862 12,714,633 0.8316 -0.88%
2021-02-09 0 1.140 1.140 1.150 1.020 1.150 29,700,000 32,927,380 1.1087 0.847 0.847 0.855 0.758 0.855 39,960,277 0.8240 11.76%
2021-02-08 0 1.020 1.010 1.020 0.970 1.030 16,139,200 16,266,460 1.0079 0.758 0.751 0.758 0.721 0.766 21,714,710 0.7491 6.25%
2021-02-05 0 0.960 0.960 0.970 0.960 1.010 11,310,000 11,068,480 0.9786 0.714 0.714 0.721 0.714 0.751 15,217,196 0.7274 -4.00%
2021-02-04 0 1.000 0.990 1.000 0.980 1.020 11,654,000 11,624,671 0.9975 0.743 0.736 0.743 0.728 0.758 15,680,036 0.7414 1.01%
2021-02-03 0 0.990 0.980 0.990 0.940 1.000 16,828,000 16,240,040 0.9651 0.736 0.728 0.736 0.699 0.743 22,641,466 0.7173 5.32%
2021-02-02 0 0.940 0.930 0.940 0.930 0.960 6,232,000 5,861,660 0.9406 0.699 0.691 0.699 0.691 0.714 8,384,931 0.6991 1.08%
2021-02-01 0 0.930 0.920 0.930 0.910 0.950 7,062,000 6,532,140 0.9250 0.691 0.684 0.691 0.676 0.706 9,501,666 0.6875 0.00%
2021-01-29 0 0.930 0.920 0.930 0.920 0.980 8,672,000 8,135,080 0.9381 0.691 0.684 0.691 0.684 0.728 11,667,863 0.6972 -3.12%
2021-01-28 0 0.960 0.960 0.970 0.930 1.020 19,034,000 18,442,640 0.9689 0.714 0.714 0.721 0.691 0.758 25,609,559 0.7201 1.05%
2021-01-27 0 0.950 0.950 0.960 0.940 0.990 11,666,000 11,146,210 0.9554 0.706 0.706 0.714 0.699 0.736 15,696,181 0.7101 -3.06%
2021-01-26 0 0.980 0.980 0.990 0.940 1.000 16,958,800 16,670,820 0.9830 0.728 0.728 0.736 0.699 0.743 22,817,453 0.7306 3.16%
2021-01-25 0 0.950 0.940 0.950 0.930 0.990 14,230,000 13,518,360 0.9500 0.706 0.699 0.706 0.691 0.736 19,145,951 0.7061 -2.06%
2021-01-22 0 0.970 0.970 0.980 0.970 1.040 15,612,000 15,436,740 0.9888 0.721 0.721 0.728 0.721 0.773 21,005,382 0.7349 -6.73%
2021-01-21 0 1.040 1.030 1.040 0.970 1.060 32,346,000 33,136,320 1.0244 0.773 0.766 0.773 0.721 0.788 43,520,374 0.7614 5.05%
2021-01-20 0 0.990 0.980 0.990 0.930 0.990 24,628,000 23,752,646 0.9645 0.736 0.728 0.736 0.691 0.736 33,136,084 0.7168 3.13%
2021-01-19 0 0.960 0.950 0.960 0.940 0.990 31,460,000 30,313,742 0.9636 0.714 0.706 0.714 0.699 0.736 42,328,293 0.7162 2.13%
2021-01-18 0 0.940 0.940 0.950 0.830 0.960 62,591,867 57,227,593 0.9143 0.699 0.699 0.706 0.617 0.714 84,215,095 0.6795 11.90%
2021-01-15 0 0.840 0.840 0.850 0.800 0.870 24,622,000 20,597,960 0.8366 0.624 0.624 0.632 0.595 0.647 33,128,011 0.6218 1.20%
2021-01-14 0 0.830 0.820 0.830 0.750 0.860 54,086,000 44,145,740 0.8162 0.617 0.609 0.617 0.557 0.639 72,770,758 0.6066 9.21%
2021-01-13 0 0.760 0.750 0.760 0.740 0.760 13,246,000 9,971,720 0.7528 0.565 0.557 0.565 0.550 0.565 17,822,014 0.5595 1.33%
2021-01-12 0 0.750 0.740 0.750 0.710 0.750 20,612,000 15,054,940 0.7304 0.557 0.550 0.557 0.528 0.557 27,732,701 0.5429 5.63%
2021-01-11 0 0.710 0.710 0.720 0.700 0.730 11,032,000 7,923,980 0.7183 0.528 0.528 0.535 0.520 0.543 14,843,157 0.5338 0.00%
2021-01-08 0 0.710 0.700 0.710 0.700 0.730 35,300,000 25,213,100 0.7143 0.528 0.520 0.528 0.520 0.543 47,494,874 0.5309 -5.33%
2021-01-07 0 0.750 0.740 0.750 0.730 0.760 31,140,000 23,239,660 0.7463 0.557 0.550 0.557 0.543 0.565 41,897,745 0.5547 -1.32%
2021-01-06 0 0.760 0.750 0.760 0.750 0.770 12,886,000 9,814,260 0.7616 0.565 0.557 0.565 0.557 0.572 17,337,647 0.5661 0.00%
2021-01-05 0 0.760 0.750 0.760 0.750 0.770 9,212,000 7,004,980 0.7604 0.565 0.557 0.565 0.557 0.572 12,394,413 0.5652 0.00%
2021-01-04 0 0.760 0.750 0.760 0.750 0.760 10,046,000 7,609,240 0.7574 0.565 0.557 0.565 0.557 0.565 13,516,530 0.5630 0.00%
2020-12-31 0 0.760 0.760 0.770 0.750 0.770 5,567,000 4,249,330 0.7633 0.565 0.565 0.572 0.557 0.572 7,490,197 0.5673 1.33%
2020-12-30 0 0.750 0.750 0.760 0.750 0.770 4,790,000 3,626,280 0.7571 0.557 0.557 0.565 0.557 0.572 6,444,772 0.5627 -1.32%
2020-12-29 0 0.760 0.760 0.770 0.750 0.770 5,950,000 4,524,520 0.7604 0.565 0.565 0.572 0.557 0.572 8,005,510 0.5652 0.00%
2020-12-28 0 0.760 0.750 0.760 0.750 0.770 7,082,000 5,347,660 0.7551 0.565 0.557 0.565 0.557 0.572 9,528,575 0.5612 -1.30%
2020-12-24 0 0.770 0.760 0.770 0.750 0.770 1,884,000 1,434,540 0.7614 0.572 0.565 0.572 0.557 0.572 2,534,854 0.5659 1.32%
2020-12-23 0 0.760 0.750 0.760 0.750 0.770 3,526,000 2,672,860 0.7580 0.565 0.557 0.565 0.557 0.572 4,744,106 0.5634 1.33%
2020-12-22 0 0.750 0.750 0.760 0.750 0.770 3,360,000 2,557,020 0.7610 0.557 0.557 0.565 0.557 0.572 4,520,759 0.5656 -2.60%
2020-12-21 0 0.770 0.750 0.770 0.750 0.770 5,896,000 4,497,932 0.7629 0.572 0.557 0.572 0.557 0.572 7,932,855 0.5670 1.32%
2020-12-18 0 0.760 0.750 0.760 0.750 0.760 3,438,000 2,596,140 0.7551 0.565 0.557 0.565 0.557 0.565 4,625,705 0.5612 0.00%
2020-12-17 0 0.760 0.750 0.760 0.740 0.780 11,910,000 9,082,680 0.7626 0.565 0.557 0.565 0.550 0.580 16,024,475 0.5668 -1.30%
2020-12-16 0 0.770 0.760 0.770 0.730 0.770 6,266,000 4,732,300 0.7552 0.572 0.565 0.572 0.543 0.572 8,430,677 0.5613 4.05%
2020-12-15 0 0.740 0.730 0.740 0.710 0.740 4,821,000 3,503,140 0.7266 0.550 0.543 0.550 0.528 0.550 6,486,481 0.5401 2.78%
2020-12-14 0 0.720 0.710 0.720 0.710 0.730 10,366,000 7,396,040 0.7135 0.535 0.528 0.535 0.528 0.543 13,947,078 0.5303 0.00%
2020-12-11 0 0.720 0.710 0.720 0.710 0.720 6,024,000 4,308,960 0.7153 0.535 0.528 0.535 0.528 0.535 8,105,074 0.5316 1.41%
2020-12-10 0 0.710 0.710 0.720 0.710 0.730 8,672,000 6,241,870 0.7198 0.528 0.528 0.535 0.528 0.543 11,667,863 0.5350 -2.74%
2020-12-09 0 0.730 0.720 0.730 0.720 0.740 9,537,280 6,942,057 0.7279 0.543 0.535 0.543 0.535 0.550 12,832,066 0.5410 0.00%
2020-12-08 0 0.730 0.730 0.740 0.730 0.740 3,308,000 2,435,180 0.7361 0.543 0.543 0.550 0.543 0.550 4,450,794 0.5471 -1.35%
2020-12-07 0 0.740 0.730 0.740 0.730 0.770 5,510,000 4,113,180 0.7465 0.550 0.543 0.550 0.543 0.572 7,413,506 0.5548 -3.90%
2020-12-04 0 0.770 0.760 0.770 0.760 0.780 7,322,000 5,578,326 0.7619 0.572 0.565 0.572 0.565 0.580 9,851,486 0.5662 -1.28%
2020-12-03 0 0.780 0.770 0.780 0.760 0.780 3,800,000 2,940,620 0.7738 0.580 0.572 0.580 0.565 0.580 5,112,763 0.5752 1.30%
2020-12-02 0 0.770 0.760 0.770 0.760 0.780 3,706,000 2,844,460 0.7675 0.572 0.565 0.572 0.565 0.580 4,986,289 0.5705 -1.28%
2020-12-01 0 0.780 0.780 0.790 0.760 0.790 4,026,100 3,145,497 0.7813 0.580 0.580 0.587 0.565 0.587 5,416,972 0.5807 2.63%
2020-11-30 0 0.760 0.760 0.770 0.760 0.780 4,598,000 3,528,730 0.7674 0.565 0.565 0.572 0.565 0.580 6,186,443 0.5704 -1.30%
2020-11-27 0 0.770 0.770 0.780 0.760 0.810 8,716,800 6,841,660 0.7849 0.572 0.572 0.580 0.565 0.602 11,728,139 0.5834 -3.75%
2020-11-26 0 0.800 0.800 0.810 0.790 0.830 8,558,000 6,912,980 0.8078 0.595 0.595 0.602 0.587 0.617 11,514,480 0.6004 -1.23%
2020-11-25 0 0.810 0.800 0.810 0.770 0.820 20,156,000 16,175,780 0.8025 0.602 0.595 0.602 0.572 0.609 27,119,170 0.5965 3.85%
2020-11-24 0 0.780 0.770 0.780 0.770 0.790 6,668,000 5,182,960 0.7773 0.580 0.572 0.580 0.572 0.587 8,971,553 0.5777 1.30%
2020-11-23 0 0.770 0.760 0.770 0.760 0.780 4,672,000 3,597,080 0.7699 0.572 0.565 0.572 0.565 0.580 6,286,007 0.5722 -1.28%
2020-11-20 0 0.780 0.770 0.780 0.760 0.790 5,488,000 4,252,460 0.7749 0.580 0.572 0.580 0.565 0.587 7,383,906 0.5759 0.00%
2020-11-19 0 0.780 0.770 0.780 0.770 0.790 7,214,000 5,616,900 0.7786 0.580 0.572 0.580 0.572 0.587 9,706,176 0.5787 -1.27%
2020-11-18 0 0.790 0.780 0.790 0.760 0.790 8,826,000 6,876,740 0.7791 0.587 0.580 0.587 0.565 0.587 11,875,064 0.5791 2.60%
2020-11-17 0 0.770 0.750 0.770 0.750 0.770 6,232,000 4,733,980 0.7596 0.572 0.557 0.572 0.557 0.572 8,384,931 0.5646 2.67%
2020-11-16 0 0.750 0.740 0.750 0.740 0.760 4,514,000 3,391,520 0.7513 0.557 0.550 0.557 0.550 0.565 6,073,424 0.5584 -1.32%
2020-11-13 0 0.760 0.750 0.760 0.740 0.770 5,460,000 4,128,480 0.7561 0.565 0.557 0.565 0.550 0.572 7,346,233 0.5620 -1.30%
2020-11-12 0 0.770 0.760 0.770 0.730 0.800 28,176,000 21,641,340 0.7681 0.572 0.565 0.572 0.543 0.595 37,909,790 0.5709 5.48%
2020-11-11 0 0.730 0.720 0.730 0.700 0.730 20,709,000 14,825,060 0.7159 0.543 0.535 0.543 0.520 0.543 27,863,211 0.5321 2.82%
2020-11-10 0 0.710 0.700 0.710 0.700 0.710 6,430,000 4,530,540 0.7046 0.528 0.520 0.528 0.520 0.528 8,651,333 0.5237 1.43%
2020-11-09 0 0.700 0.690 0.700 0.690 0.710 9,158,000 6,395,200 0.6983 0.520 0.513 0.520 0.513 0.528 12,321,758 0.5190 0.00%
2020-11-06 0 0.700 0.690 0.700 0.700 0.710 4,372,000 3,065,790 0.7012 0.520 0.513 0.520 0.520 0.528 5,882,368 0.5212 0.00%
2020-11-05 0 0.700 0.690 0.700 0.690 0.710 7,442,000 5,206,920 0.6997 0.520 0.513 0.520 0.513 0.528 10,012,942 0.5200 0.00%
2020-11-04 0 0.700 0.690 0.700 0.690 0.700 544,000 377,200 0.6934 0.520 0.513 0.520 0.513 0.520 731,932 0.5153 0.00%
2020-11-03 0 0.700 0.680 0.700 0.680 0.700 4,797,000 3,327,020 0.6936 0.520 0.505 0.520 0.505 0.520 6,454,190 0.5155 2.94%
2020-11-02 0 0.680 0.680 0.690 0.680 0.700 4,790,000 3,281,640 0.6851 0.505 0.505 0.513 0.505 0.520 6,444,772 0.5092 -1.45%
2020-10-30 0 0.690 0.680 0.690 0.680 0.700 3,778,000 2,611,450 0.6912 0.513 0.505 0.513 0.505 0.520 5,083,162 0.5137 -1.43%
2020-10-29 0 0.700 0.690 0.700 0.680 0.700 2,926,000 2,035,700 0.6957 0.520 0.513 0.520 0.505 0.520 3,936,827 0.5171 1.45%
2020-10-28 0 0.690 0.690 0.700 0.690 0.710 4,580,000 3,204,540 0.6997 0.513 0.513 0.520 0.513 0.528 6,162,224 0.5200 -2.82%
2020-10-27 0 0.710 0.700 0.710 0.690 0.710 4,202,000 2,942,480 0.7003 0.528 0.520 0.528 0.513 0.528 5,653,639 0.5205 1.43%
2020-10-23 0 0.700 0.700 0.710 0.690 0.710 8,102,000 5,689,380 0.7022 0.520 0.520 0.528 0.513 0.528 10,900,948 0.5219 0.00%
2020-10-22 0 0.700 0.700 0.710 0.690 0.720 14,716,000 10,373,906 0.7049 0.520 0.520 0.528 0.513 0.535 19,799,846 0.5239 0.00%
2020-10-21 0 0.700 0.690 0.700 0.690 0.710 2,630,000 1,840,100 0.6997 0.520 0.513 0.520 0.513 0.528 3,538,570 0.5200 -1.41%
2020-10-20 0 0.710 0.700 0.710 0.690 0.710 1,880,000 1,325,020 0.7048 0.528 0.520 0.528 0.513 0.528 2,529,472 0.5238 1.43%
2020-10-19 0 0.700 0.690 0.700 0.690 0.710 2,928,000 2,054,160 0.7016 0.520 0.513 0.520 0.513 0.528 3,939,518 0.5214 0.00%
2020-10-16 0 0.700 0.690 0.700 0.690 0.710 4,194,000 2,934,540 0.6997 0.520 0.513 0.520 0.513 0.528 5,642,875 0.5200 0.00%
2020-10-15 0 0.700 0.690 0.700 0.690 0.710 2,146,000 1,496,830 0.6975 0.520 0.513 0.520 0.513 0.528 2,887,365 0.5184 0.00%
2020-10-14 0 0.700 0.690 0.700 0.690 0.710 3,170,000 2,218,000 0.6997 0.520 0.513 0.520 0.513 0.528 4,265,120 0.5200 0.00%
2020-10-12 0 0.700 0.690 0.700 0.690 0.710 6,124,000 4,282,180 0.6992 0.520 0.513 0.520 0.513 0.528 8,239,621 0.5197 1.45%
2020-10-09 0 0.690 0.680 0.690 0.680 0.700 3,416,000 2,357,220 0.6901 0.513 0.505 0.513 0.505 0.520 4,596,105 0.5129 1.47%
2020-10-08 0 0.680 0.670 0.680 0.680 0.700 5,828,000 3,987,180 0.6841 0.505 0.498 0.505 0.505 0.520 7,841,363 0.5085 -1.45%
2020-10-07 0 0.690 0.690 0.700 0.680 0.700 1,500,000 1,036,888 0.6913 0.513 0.513 0.520 0.505 0.520 2,018,196 0.5138 0.00%
2020-10-06 0 0.690 0.690 0.700 0.670 0.700 2,300,000 1,578,780 0.6864 0.513 0.513 0.520 0.498 0.520 3,094,567 0.5102 1.47%
2020-10-05 0 0.680 0.670 0.680 0.660 0.680 830,000 558,660 0.6731 0.505 0.498 0.505 0.491 0.505 1,116,735 0.5003 0.00%
2020-09-30 0 0.680 0.670 0.680 0.670 0.680 3,024,000 2,034,820 0.6729 0.505 0.498 0.505 0.498 0.505 4,068,683 0.5001 -1.45%
2020-09-29 0 0.690 0.670 0.690 0.670 0.700 1,408,000 958,371 0.6807 0.513 0.498 0.513 0.498 0.520 1,894,413 0.5059 0.00%
2020-09-28 0 0.690 0.680 0.690 0.670 0.690 3,716,000 2,521,380 0.6785 0.513 0.505 0.513 0.498 0.513 4,999,744 0.5043 0.00%
2020-09-25 0 0.690 0.680 0.690 0.670 0.690 3,984,000 2,705,600 0.6791 0.513 0.505 0.513 0.498 0.513 5,360,328 0.5047 1.47%
2020-09-24 0 0.680 0.680 0.690 0.680 0.710 6,886,000 4,745,040 0.6891 0.505 0.505 0.513 0.505 0.528 9,264,864 0.5122 -4.23%
2020-09-23 0 0.710 0.700 0.710 0.700 0.720 4,080,000 2,896,060 0.7098 0.528 0.520 0.528 0.520 0.535 5,489,493 0.5276 -1.39%
2020-09-22 0 0.720 0.710 0.720 0.710 0.720 436,000 310,640 0.7125 0.535 0.528 0.535 0.528 0.535 586,622 0.5295 0.00%
2020-09-21 0 0.720 0.710 0.720 0.710 0.730 2,734,000 1,974,320 0.7221 0.535 0.528 0.535 0.528 0.543 3,678,498 0.5367 0.00%
2020-09-18 0 0.720 0.720 0.730 0.720 0.740 5,664,000 4,110,260 0.7257 0.535 0.535 0.543 0.535 0.550 7,620,707 0.5394 0.00%
2020-09-17 0 0.720 0.700 0.720 0.700 0.730 5,866,000 4,189,100 0.7141 0.535 0.520 0.535 0.520 0.543 7,892,491 0.5308 0.00%
2020-09-16 0 0.720 0.710 0.720 0.710 0.720 5,617,000 4,026,194 0.7168 0.535 0.528 0.535 0.528 0.535 7,557,471 0.5327 0.00%
2020-09-15 0 0.720 0.710 0.720 0.710 0.720 3,998,000 2,856,060 0.7144 0.535 0.528 0.535 0.528 0.535 5,379,165 0.5309 1.41%
2020-09-14 0 0.710 0.710 0.720 0.710 0.730 5,522,000 3,966,460 0.7183 0.528 0.528 0.535 0.528 0.543 7,429,651 0.5339 -2.74%
2020-09-11 0 0.730 0.720 0.730 0.710 0.730 3,542,000 2,560,200 0.7228 0.543 0.535 0.543 0.528 0.543 4,765,633 0.5372 0.00%
2020-09-10 0 0.730 0.710 0.730 0.700 0.740 6,418,000 4,627,620 0.7210 0.543 0.528 0.543 0.520 0.550 8,635,187 0.5359 -1.35%
2020-09-09 0 0.740 0.730 0.740 0.720 0.740 3,572,000 2,615,780 0.7323 0.550 0.543 0.550 0.535 0.550 4,805,997 0.5443 0.00%
2020-09-08 0 0.740 0.730 0.740 0.720 0.740 3,940,000 2,879,740 0.7309 0.550 0.543 0.550 0.535 0.550 5,301,128 0.5432 0.00%
2020-09-07 0 0.740 0.730 0.740 0.730 0.750 2,778,000 2,055,486 0.7399 0.550 0.543 0.550 0.543 0.557 3,737,699 0.5499 -1.33%
2020-09-04 0 0.750 0.740 0.750 0.720 0.760 10,490,000 7,766,560 0.7404 0.557 0.550 0.557 0.535 0.565 14,113,916 0.5503 0.00%
2020-09-03 0 0.750 0.750 0.760 0.720 0.760 13,397,000 9,908,350 0.7396 0.557 0.557 0.565 0.535 0.565 18,025,179 0.5497 1.35%
2020-09-02 0 0.740 0.740 0.760 0.710 0.770 25,742,000 18,999,780 0.7381 0.550 0.550 0.565 0.528 0.572 34,634,931 0.5486 1.37%
2020-09-01 0 0.730 0.720 0.730 0.720 0.740 2,946,000 2,146,460 0.7286 0.543 0.535 0.543 0.535 0.550 3,963,737 0.5415 0.00%
2020-08-31 0 0.730 0.730 0.740 0.730 0.760 7,274,000 5,400,240 0.7424 0.543 0.543 0.550 0.543 0.565 9,786,904 0.5518 -3.95%
2020-08-28 0 0.760 0.750 0.760 0.750 0.760 4,368,000 3,306,260 0.7569 0.565 0.557 0.565 0.557 0.565 5,876,986 0.5626 0.00%
2020-08-27 0 0.760 0.750 0.760 0.750 0.770 5,398,000 4,097,040 0.7590 0.565 0.557 0.565 0.557 0.572 7,262,814 0.5641 0.00%
2020-08-26 0 0.760 0.760 0.770 0.760 0.790 8,606,000 6,621,520 0.7694 0.565 0.565 0.572 0.565 0.587 11,579,062 0.5719 -3.80%
2020-08-25 0 0.790 0.780 0.790 0.780 0.800 3,094,000 2,446,920 0.7909 0.587 0.580 0.587 0.580 0.595 4,162,865 0.5878 -1.25%
2020-08-24 0 0.800 0.790 0.800 0.780 0.810 8,382,000 6,620,660 0.7899 0.595 0.587 0.595 0.580 0.602 11,277,678 0.5871 0.00%
2020-08-21 0 0.800 0.800 0.810 0.780 0.810 10,956,000 8,731,900 0.7970 0.595 0.595 0.602 0.580 0.602 14,740,902 0.5924 -1.23%
2020-08-20 0 0.810 0.800 0.810 0.790 0.860 11,498,000 9,464,480 0.8231 0.602 0.595 0.602 0.587 0.639 15,470,143 0.6118 -4.71%
2020-08-19 0 0.850 0.830 0.850 0.830 0.870 7,020,000 5,988,480 0.8531 0.632 0.617 0.632 0.617 0.647 9,445,156 0.6340 1.19%
2020-08-18 0 0.840 0.840 0.850 0.830 0.870 14,998,000 12,763,340 0.8510 0.624 0.624 0.632 0.617 0.647 20,179,267 0.6325 1.20%
2020-08-17 0 0.830 0.830 0.840 0.790 0.860 14,982,000 12,294,420 0.8206 0.617 0.617 0.624 0.587 0.639 20,157,740 0.6099 -1.19%
2020-08-14 0 0.840 0.840 0.850 0.830 0.890 24,647,000 21,139,830 0.8577 0.624 0.624 0.632 0.617 0.661 33,161,648 0.6375 1.20%
2020-08-13 0 0.830 0.830 0.840 0.750 0.840 41,138,000 33,417,520 0.8123 0.617 0.617 0.624 0.557 0.624 55,349,692 0.6038 9.21%
2020-08-12 0 0.760 0.740 0.760 0.730 0.760 4,126,000 3,058,640 0.7413 0.565 0.550 0.565 0.543 0.565 5,551,384 0.5510 1.33%
2020-08-11 0 0.750 0.740 0.750 0.740 0.760 6,166,000 4,577,940 0.7424 0.557 0.550 0.557 0.550 0.565 8,296,130 0.5518 0.00%
2020-08-10 0 0.750 0.740 0.750 0.740 0.770 11,028,000 8,283,140 0.7511 0.557 0.550 0.557 0.550 0.572 14,837,775 0.5582 -1.32%
2020-08-07 0 0.760 0.760 0.770 0.750 0.770 11,380,000 8,650,290 0.7601 0.565 0.565 0.572 0.557 0.572 15,311,379 0.5650 2.70%
2020-08-06 0 0.740 0.740 0.750 0.730 0.750 6,476,000 4,795,280 0.7405 0.550 0.550 0.557 0.543 0.557 8,713,224 0.5503 0.00%
2020-08-05 0 0.740 0.730 0.740 0.730 0.740 7,464,000 5,496,800 0.7364 0.550 0.543 0.550 0.543 0.550 10,042,542 0.5474 0.00%
2020-08-04 0 0.740 0.720 0.740 0.720 0.740 6,642,000 4,848,920 0.7300 0.550 0.535 0.550 0.535 0.550 8,936,571 0.5426 2.78%
2020-08-03 0 0.720 0.720 0.730 0.710 0.730 5,232,000 3,752,510 0.7172 0.535 0.535 0.543 0.528 0.543 7,039,467 0.5331 2.86%
2020-07-31 0 0.700 0.700 0.710 0.700 0.720 2,022,000 1,427,800 0.7061 0.520 0.520 0.528 0.520 0.535 2,720,528 0.5248 -1.41%
2020-07-30 0 0.710 0.700 0.710 0.700 0.720 3,672,000 2,596,000 0.7070 0.528 0.520 0.528 0.520 0.535 4,940,543 0.5254 0.00%
2020-07-29 0 0.710 0.700 0.710 0.690 0.710 3,660,000 2,564,620 0.7007 0.528 0.520 0.528 0.513 0.528 4,924,398 0.5208 0.00%
2020-07-28 0 0.710 0.700 0.710 0.700 0.730 8,462,000 5,971,800 0.7057 0.528 0.520 0.528 0.520 0.543 11,385,315 0.5245 -1.39%
2020-07-27 0 0.720 0.710 0.730 0.710 0.730 2,478,408 1,782,651 0.7193 0.535 0.528 0.543 0.528 0.543 3,334,608 0.5346 0.00%
2020-07-24 0 0.720 0.710 0.720 0.710 0.740 8,234,000 5,934,020 0.7207 0.535 0.528 0.535 0.528 0.550 11,078,549 0.5356 -1.37%
2020-07-23 0 0.730 0.720 0.730 0.710 0.740 9,762,000 7,096,320 0.7269 0.543 0.535 0.543 0.528 0.550 13,134,418 0.5403 4.29%
2020-07-22 0 0.700 0.700 0.710 0.700 0.730 5,730,000 4,113,800 0.7179 0.520 0.520 0.528 0.520 0.543 7,709,508 0.5336 -2.78%
2020-07-21 0 0.720 0.710 0.720 0.700 0.720 2,672,000 1,901,360 0.7116 0.535 0.528 0.535 0.520 0.535 3,595,079 0.5289 1.41%
2020-07-20 0 0.710 0.700 0.710 0.680 0.720 5,838,000 4,081,980 0.6992 0.528 0.520 0.528 0.505 0.535 7,854,818 0.5197 1.43%
2020-07-17 0 0.700 0.690 0.700 0.690 0.710 1,974,000 1,378,240 0.6982 0.520 0.513 0.520 0.513 0.528 2,655,946 0.5189 0.00%
2020-07-16 0 0.700 0.690 0.700 0.680 0.710 10,870,000 7,516,300 0.6915 0.520 0.513 0.520 0.505 0.528 14,625,192 0.5139 -1.41%
2020-07-15 0 0.710 0.700 0.710 0.700 0.730 4,674,000 3,321,320 0.7106 0.528 0.520 0.528 0.520 0.543 6,288,698 0.5281 -1.39%
2020-07-14 0 0.720 0.710 0.720 0.710 0.730 5,944,000 4,267,880 0.7180 0.535 0.528 0.535 0.528 0.543 7,997,437 0.5337 -2.70%
2020-07-13 0 0.740 0.730 0.740 0.720 0.740 8,670,000 6,346,300 0.7320 0.550 0.543 0.550 0.535 0.550 11,665,172 0.5440 1.37%
2020-07-10 0 0.730 0.720 0.730 0.710 0.730 8,447,000 6,132,540 0.7260 0.543 0.535 0.543 0.528 0.543 11,365,133 0.5396 0.00%
2020-07-09 0 0.730 0.720 0.730 0.710 0.740 16,044,000 11,607,860 0.7235 0.543 0.535 0.543 0.528 0.550 21,586,622 0.5377 0.00%
2020-07-08 0 0.730 0.720 0.730 0.700 0.730 16,720,059 11,986,239 0.7169 0.543 0.535 0.543 0.520 0.543 22,496,235 0.5328 4.29%
2020-07-07 0 0.700 0.690 0.700 0.680 0.760 44,320,400 31,638,860 0.7139 0.520 0.513 0.520 0.505 0.565 59,631,496 0.5306 -5.41%
2020-07-06 0 0.740 0.740 0.750 0.710 0.750 10,650,000 7,778,000 0.7303 0.550 0.550 0.557 0.528 0.557 14,329,190 0.5428 4.23%
2020-07-03 0 0.710 0.710 0.720 0.690 0.720 4,498,860 3,168,416 0.7043 0.528 0.528 0.535 0.513 0.535 6,053,054 0.5234 0.00%
2020-07-02 0 0.710 0.700 0.710 0.680 0.710 5,754,000 3,992,660 0.6939 0.528 0.520 0.528 0.505 0.528 7,741,799 0.5157 2.90%
2020-06-30 0 0.690 0.690 0.700 0.690 0.730 8,324,000 5,847,300 0.7025 0.513 0.513 0.520 0.513 0.543 11,199,641 0.5221 -5.48%
2020-06-29 0 0.730 0.720 0.730 0.700 0.740 10,882,000 7,797,180 0.7165 0.543 0.535 0.543 0.520 0.550 14,641,338 0.5325 -2.67%
2020-06-26 0 0.750 0.740 0.760 0.730 0.760 1,058,000 795,540 0.7519 0.557 0.550 0.565 0.543 0.565 1,423,501 0.5589 0.00%
2020-06-24 0 0.750 0.740 0.750 0.730 0.750 1,368,000 1,009,940 0.7383 0.557 0.550 0.557 0.543 0.557 1,840,595 0.5487 0.00%
2020-06-23 0 0.750 0.740 0.750 0.710 0.750 4,442,000 3,236,260 0.7286 0.557 0.550 0.557 0.528 0.557 5,976,550 0.5415 1.35%
2020-06-22 0 0.740 0.740 0.750 0.740 0.780 7,219,000 5,499,420 0.7618 0.550 0.550 0.557 0.550 0.580 9,712,904 0.5662 0.00%
2020-06-19 0 0.740 0.730 0.740 0.710 0.740 10,042,000 7,338,860 0.7308 0.550 0.543 0.550 0.528 0.550 13,511,148 0.5432 2.78%
2020-06-18 0 0.720 0.710 0.720 0.700 0.720 1,328,000 944,940 0.7116 0.535 0.528 0.535 0.520 0.535 1,786,776 0.5289 1.41%
2020-06-17 0 0.710 0.700 0.710 0.690 0.710 1,832,000 1,282,320 0.7000 0.528 0.520 0.528 0.513 0.528 2,464,890 0.5202 -1.39%
2020-06-16 0 0.720 0.710 0.720 0.700 0.720 3,306,000 2,360,860 0.7141 0.535 0.528 0.535 0.520 0.535 4,448,104 0.5308 2.86%
2020-06-15 0 0.700 0.700 0.720 0.690 0.750 9,068,000 6,581,740 0.7258 0.520 0.520 0.535 0.513 0.557 12,200,666 0.5395 1.45%
2020-06-12 0 0.690 0.680 0.690 0.670 0.700 3,900,000 2,676,400 0.6863 0.513 0.505 0.513 0.498 0.520 5,247,309 0.5101 -2.82%
2020-06-11 0 0.710 0.700 0.710 0.700 0.720 2,666,000 1,879,000 0.7048 0.528 0.520 0.528 0.520 0.535 3,587,007 0.5238 0.00%
2020-06-10 0 0.710 0.710 0.720 0.700 0.720 3,504,000 2,492,360 0.7113 0.528 0.528 0.535 0.520 0.535 4,714,505 0.5287 0.00%
2020-06-09 0 0.710 0.700 0.710 0.700 0.710 1,888,000 1,334,160 0.7067 0.528 0.520 0.528 0.520 0.528 2,540,236 0.5252 1.43%
2020-06-08 0 0.700 0.700 0.710 0.700 0.710 3,430,050 2,424,455 0.7068 0.520 0.520 0.528 0.520 0.528 4,615,008 0.5253 1.45%
2020-06-05 0 0.690 0.690 0.710 0.680 0.710 4,896,000 3,405,680 0.6956 0.513 0.513 0.528 0.505 0.528 6,587,391 0.5170 1.47%
2020-06-04 0 0.680 0.680 0.690 0.670 0.690 6,718,000 4,590,500 0.6833 0.505 0.505 0.513 0.498 0.513 9,038,826 0.5079 1.49%
2020-06-03 0 0.670 0.670 0.680 0.660 0.680 5,048,000 3,413,720 0.6763 0.498 0.498 0.505 0.491 0.505 6,791,902 0.5026 0.00%
2020-06-02 0 0.670 0.650 0.670 0.640 0.670 6,910,400 4,532,916 0.6560 0.498 0.483 0.498 0.476 0.498 9,297,693 0.4875 4.69%
2020-06-01 0 0.640 0.640 0.650 0.640 0.650 4,696,000 3,019,980 0.6431 0.476 0.476 0.483 0.476 0.483 6,318,298 0.4780 0.00%
2020-05-29 0 0.640 0.630 0.640 0.630 0.650 5,049,000 3,238,070 0.6413 0.476 0.468 0.476 0.468 0.483 6,793,247 0.4767 -1.54%
2020-05-28 0 0.650 0.640 0.650 0.630 0.650 2,059,200 1,319,472 0.6408 0.483 0.476 0.483 0.468 0.483 2,770,579 0.4762 1.56%
2020-05-27 0 0.640 0.630 0.640 0.610 0.660 4,064,000 2,588,500 0.6369 0.476 0.468 0.476 0.453 0.491 5,467,965 0.4734 -1.54%
2020-05-26 0 0.650 0.650 0.670 0.650 0.660 1,618,000 1,065,260 0.6584 0.483 0.483 0.498 0.483 0.491 2,176,961 0.4893 0.00%
2020-05-25 0 0.650 0.640 0.650 0.630 0.660 7,744,000 4,969,940 0.6418 0.483 0.476 0.483 0.468 0.491 10,419,272 0.4770 -1.52%
2020-05-22 0 0.660 0.660 0.670 0.660 0.690 4,364,000 2,927,760 0.6709 0.491 0.491 0.498 0.491 0.513 5,871,604 0.4986 -5.71%
2020-05-21 0 0.700 0.680 0.700 0.690 0.700 2,570,000 1,777,780 0.6917 0.520 0.505 0.520 0.513 0.520 3,457,842 0.5141 0.00%
2020-05-20 0 0.700 0.690 0.700 0.690 0.710 2,030,000 1,410,740 0.6949 0.520 0.513 0.520 0.513 0.528 2,731,292 0.5165 0.00%
2020-05-19 0 0.700 0.690 0.700 0.680 0.700 2,766,000 1,917,880 0.6934 0.520 0.513 0.520 0.505 0.520 3,721,553 0.5153 4.38%
2020-05-18 0 0.700 0.690 0.700 0.680 0.700 4,658,000 3,220,160 0.6913 0.498 0.491 0.498 0.484 0.498 6,541,932 0.4922 0.00%
2020-05-15 0 0.700 0.700 0.710 0.690 0.720 3,996,000 2,789,480 0.6981 0.498 0.498 0.506 0.491 0.513 5,612,185 0.4970 0.00%
2020-05-14 0 0.700 0.700 0.720 0.700 0.720 1,078,000 767,400 0.7119 0.498 0.498 0.513 0.498 0.513 1,513,998 0.5069 -2.78%
2020-05-13 0 0.720 0.710 0.720 0.700 0.730 6,136,000 4,373,060 0.7127 0.513 0.506 0.513 0.498 0.520 8,617,710 0.5075 1.41%
2020-05-12 0 0.710 0.710 0.720 0.710 0.730 2,314,000 1,652,260 0.7140 0.506 0.506 0.513 0.506 0.520 3,249,899 0.5084 -2.74%
2020-05-11 0 0.730 0.720 0.730 0.710 0.740 3,554,000 2,578,500 0.7255 0.520 0.513 0.520 0.506 0.527 4,991,418 0.5166 -1.35%
2020-05-08 0 0.740 0.720 0.740 0.710 0.740 3,034,000 2,200,300 0.7252 0.527 0.513 0.527 0.506 0.527 4,261,104 0.5164 1.37%
2020-05-07 0 0.730 0.720 0.730 0.720 0.730 3,476,000 2,514,220 0.7233 0.520 0.513 0.520 0.513 0.520 4,881,871 0.5150 0.00%
2020-05-06 0 0.730 0.720 0.730 0.710 0.730 7,736,000 5,604,220 0.7244 0.520 0.513 0.520 0.506 0.520 10,864,831 0.5158 0.00%
2020-05-05 0 0.730 0.720 0.730 0.710 0.730 606,000 438,760 0.7240 0.520 0.513 0.520 0.506 0.520 851,097 0.5155 4.29%
2020-05-04 0 0.700 0.700 0.710 0.690 0.750 1,750,000 1,228,380 0.7019 0.498 0.498 0.506 0.491 0.534 2,457,789 0.4998 -2.78%
2020-04-29 0 0.720 0.710 0.720 0.700 0.730 2,304,000 1,639,100 0.7114 0.513 0.506 0.513 0.498 0.520 3,235,855 0.5065 2.86%
2020-04-28 0 0.700 0.700 0.710 0.700 0.710 892,000 628,700 0.7048 0.498 0.498 0.506 0.498 0.506 1,252,770 0.5018 0.00%
2020-04-27 0 0.700 0.700 0.710 0.680 0.710 3,448,000 2,392,180 0.6938 0.498 0.498 0.506 0.484 0.506 4,842,546 0.4940 1.45%
2020-04-24 0 0.690 0.690 0.700 0.690 0.710 3,257,000 2,269,900 0.6969 0.491 0.491 0.498 0.491 0.506 4,574,296 0.4962 -1.43%
2020-04-23 0 0.700 0.690 0.700 0.680 0.700 3,558,000 2,464,340 0.6926 0.498 0.491 0.498 0.484 0.498 4,997,036 0.4932 2.94%
2020-04-22 0 0.680 0.680 0.690 0.670 0.690 2,584,300 1,752,686 0.6782 0.484 0.484 0.491 0.477 0.491 3,629,522 0.4829 0.00%
2020-04-21 0 0.680 0.680 0.690 0.670 0.700 6,282,000 4,273,240 0.6802 0.484 0.484 0.491 0.477 0.498 8,822,760 0.4843 -1.45%
2020-04-20 0 0.690 0.690 0.700 0.690 0.700 1,620,000 1,122,720 0.6930 0.491 0.491 0.498 0.491 0.498 2,275,210 0.4935 -1.43%
2020-04-17 0 0.700 0.690 0.700 0.690 0.700 2,256,000 1,572,750 0.6971 0.498 0.491 0.498 0.491 0.498 3,168,441 0.4964 2.94%
2020-04-16 0 0.680 0.680 0.700 0.680 0.700 3,126,000 2,169,160 0.6939 0.484 0.484 0.498 0.484 0.498 4,390,313 0.4941 -1.45%
2020-04-15 0 0.690 0.690 0.700 0.690 0.710 2,800,000 1,962,240 0.7008 0.491 0.491 0.498 0.491 0.506 3,932,462 0.4990 -1.43%
2020-04-14 0 0.700 0.700 0.710 0.690 0.710 4,054,000 2,837,240 0.6999 0.498 0.498 0.506 0.491 0.506 5,693,644 0.4983 0.00%
2020-04-09 0 0.700 0.700 0.710 0.700 0.720 4,582,000 3,246,360 0.7085 0.498 0.498 0.506 0.498 0.513 6,435,194 0.5045 0.00%
2020-04-08 0 0.700 0.690 0.700 0.680 0.700 2,116,000 1,466,400 0.6930 0.498 0.491 0.498 0.484 0.498 2,971,818 0.4934 1.45%
2020-04-07 0 0.690 0.680 0.690 0.680 0.710 15,948,000 10,992,460 0.6893 0.491 0.484 0.491 0.484 0.506 22,398,181 0.4908 2.99%
2020-04-06 0 0.670 0.660 0.670 0.660 0.680 3,370,000 2,251,780 0.6682 0.477 0.470 0.477 0.470 0.484 4,732,999 0.4758 0.00%
2020-04-03 0 0.670 0.660 0.670 0.650 0.700 8,652,000 5,797,000 0.6700 0.477 0.470 0.477 0.463 0.498 12,151,308 0.4771 -2.90%
2020-04-02 0 0.690 0.690 0.700 0.670 0.700 3,092,000 2,120,660 0.6859 0.491 0.491 0.498 0.477 0.498 4,342,562 0.4883 0.00%
2020-04-01 0 0.690 0.670 0.690 0.670 0.720 9,684,000 6,691,340 0.6910 0.491 0.477 0.491 0.477 0.513 13,600,701 0.4920 -4.17%
2020-03-31 0 0.720 0.700 0.720 0.680 0.730 11,508,934 8,140,437 0.7073 0.513 0.498 0.513 0.484 0.520 16,163,731 0.5036 5.88%
2020-03-30 0 0.680 0.670 0.680 0.670 0.690 3,820,000 2,573,520 0.6737 0.484 0.477 0.484 0.477 0.491 5,365,002 0.4797 0.00%
2020-03-27 0 0.680 0.680 0.690 0.680 0.710 11,170,000 7,721,700 0.6913 0.484 0.484 0.491 0.484 0.506 15,687,715 0.4922 -2.86%
2020-03-26 0 0.700 0.690 0.700 0.670 0.700 9,004,000 6,168,760 0.6851 0.498 0.491 0.498 0.477 0.498 12,645,675 0.4878 6.06%
2020-03-25 0 0.660 0.660 0.670 0.650 0.680 8,962,000 5,948,620 0.6638 0.470 0.470 0.477 0.463 0.484 12,586,688 0.4726 3.13%
2020-03-24 0 0.640 0.640 0.650 0.620 0.650 4,540,000 2,888,760 0.6363 0.456 0.456 0.463 0.441 0.463 6,376,207 0.4531 3.23%
2020-03-23 0 0.620 0.620 0.640 0.620 0.650 6,170,000 3,874,680 0.6280 0.441 0.441 0.456 0.441 0.463 8,665,461 0.4471 -4.62%
2020-03-20 0 0.650 0.640 0.650 0.640 0.660 6,114,000 3,979,840 0.6509 0.463 0.456 0.463 0.456 0.470 8,586,812 0.4635 1.56%
2020-03-19 0 0.640 0.640 0.650 0.590 0.680 14,576,000 9,066,500 0.6220 0.456 0.456 0.463 0.420 0.484 20,471,275 0.4429 0.00%
2020-03-18 0 0.640 0.630 0.640 0.630 0.700 12,942,000 8,641,000 0.6677 0.456 0.449 0.456 0.449 0.498 18,176,402 0.4754 -7.25%
2020-03-17 0 0.690 0.690 0.700 0.680 0.720 7,168,000 4,972,700 0.6937 0.491 0.491 0.498 0.484 0.513 10,067,103 0.4940 -4.17%
2020-03-16 0 0.720 0.710 0.720 0.700 0.740 6,634,000 4,744,640 0.7152 0.513 0.506 0.513 0.498 0.527 9,317,127 0.5092 -2.70%
2020-03-13 0 0.740 0.740 0.750 0.710 0.760 14,082,000 10,312,320 0.7323 0.527 0.527 0.534 0.506 0.541 19,777,476 0.5214 -5.13%
2020-03-12 0 0.780 0.770 0.780 0.770 0.800 4,338,000 3,377,400 0.7786 0.555 0.548 0.555 0.548 0.570 6,092,508 0.5544 -2.50%
2020-03-11 0 0.800 0.790 0.800 0.790 0.810 4,524,000 3,634,620 0.8034 0.570 0.562 0.570 0.562 0.577 6,353,735 0.5720 0.00%
2020-03-10 0 0.800 0.790 0.800 0.770 0.810 8,716,000 6,831,740 0.7838 0.570 0.562 0.570 0.548 0.577 12,241,193 0.5581 2.56%
2020-03-09 0 0.780 0.770 0.780 0.770 0.820 13,780,000 10,965,500 0.7958 0.555 0.548 0.555 0.548 0.584 19,353,332 0.5666 -6.02%
2020-03-06 0 0.830 0.820 0.830 0.810 0.830 9,774,000 7,987,280 0.8172 0.591 0.584 0.591 0.577 0.591 13,727,102 0.5819 1.22%
2020-03-05 0 0.820 0.810 0.820 0.810 0.830 5,516,411 4,518,512 0.8191 0.584 0.577 0.584 0.577 0.591 7,747,528 0.5832 1.23%
2020-03-04 0 0.810 0.800 0.810 0.790 0.810 4,108,000 3,281,540 0.7988 0.577 0.570 0.577 0.562 0.577 5,769,484 0.5688 2.53%
2020-03-03 0 0.790 0.790 0.800 0.790 0.830 5,210,000 4,191,360 0.8045 0.562 0.562 0.570 0.562 0.591 7,317,189 0.5728 -2.47%
2020-03-02 0 0.810 0.800 0.810 0.780 0.820 5,624,000 4,525,000 0.8046 0.577 0.570 0.577 0.555 0.584 7,898,631 0.5729 3.85%
2020-02-28 0 0.780 0.770 0.780 0.770 0.800 8,710,000 6,832,340 0.7844 0.555 0.548 0.555 0.548 0.570 12,232,766 0.5585 -3.70%
2020-02-27 0 0.810 0.810 0.820 0.800 0.830 7,694,000 6,205,840 0.8066 0.577 0.577 0.584 0.570 0.591 10,805,844 0.5743 -2.41%
2020-02-26 0 0.830 0.810 0.830 0.810 0.830 3,428,000 2,804,288 0.8181 0.591 0.577 0.591 0.577 0.591 4,814,457 0.5825 2.47%
2020-02-25 0 0.810 0.810 0.820 0.790 0.840 7,726,000 6,336,260 0.8201 0.577 0.577 0.584 0.562 0.598 10,850,787 0.5839 2.53%
2020-02-24 0 0.790 0.790 0.800 0.790 0.800 2,702,000 2,153,460 0.7970 0.562 0.562 0.570 0.562 0.570 3,794,826 0.5675 -1.25%
2020-02-21 0 0.800 0.790 0.800 0.790 0.830 8,800,000 7,092,000 0.8059 0.570 0.562 0.570 0.562 0.591 12,359,167 0.5738 -3.61%
2020-02-20 0 0.830 0.820 0.830 0.810 0.830 4,528,000 3,687,860 0.8145 0.591 0.584 0.591 0.577 0.591 6,359,353 0.5799 1.22%
2020-02-19 0 0.820 0.810 0.820 0.820 0.830 2,456,000 2,023,380 0.8239 0.584 0.577 0.584 0.584 0.591 3,449,331 0.5866 -1.20%
2020-02-18 0 0.830 0.820 0.830 0.820 0.840 2,969,339 2,460,777 0.8287 0.591 0.584 0.591 0.584 0.598 4,170,291 0.5901 0.00%
2020-02-17 0 0.830 0.830 0.840 0.830 0.860 7,882,000 6,633,840 0.8416 0.591 0.591 0.598 0.591 0.612 11,069,881 0.5993 -1.19%
2020-02-14 0 0.840 0.840 0.850 0.820 0.850 7,594,000 6,307,720 0.8306 0.598 0.598 0.605 0.584 0.605 10,665,399 0.5914 0.00%
2020-02-13 0 0.840 0.840 0.850 0.840 0.870 3,812,000 3,244,800 0.8512 0.598 0.598 0.605 0.598 0.619 5,353,766 0.6061 -1.18%
2020-02-12 0 0.850 0.850 0.860 0.850 0.860 1,651,230 1,413,268 0.8559 0.605 0.605 0.612 0.605 0.612 2,319,071 0.6094 -1.16%
2020-02-11 0 0.860 0.850 0.860 0.840 0.870 2,408,000 2,050,200 0.8514 0.612 0.605 0.612 0.598 0.619 3,381,918 0.6062 0.00%
2020-02-10 0 0.860 0.840 0.860 0.830 0.860 9,240,000 7,857,100 0.8503 0.612 0.598 0.612 0.591 0.612 12,977,125 0.6055 2.38%
2020-02-07 0 0.840 0.830 0.840 0.830 0.840 1,966,000 1,638,260 0.8333 0.598 0.591 0.598 0.591 0.598 2,761,150 0.5933 0.00%
2020-02-06 0 0.840 0.840 0.850 0.830 0.850 2,286,000 1,918,200 0.8391 0.598 0.598 0.605 0.591 0.605 3,210,575 0.5975 0.00%
2020-02-05 0 0.840 0.830 0.840 0.800 0.840 7,011,500 5,791,570 0.8260 0.598 0.591 0.598 0.570 0.598 9,847,307 0.5881 5.00%
2020-02-04 0 0.800 0.800 0.810 0.780 0.810 3,250,000 2,589,810 0.7969 0.570 0.570 0.577 0.555 0.577 4,564,465 0.5674 1.27%
2020-02-03 0 0.790 0.780 0.790 0.750 0.790 12,285,792 9,425,754 0.7672 0.562 0.555 0.562 0.534 0.562 17,254,790 0.5463 3.95%
2020-01-31 0 0.760 0.760 0.770 0.760 0.800 3,886,000 3,000,920 0.7722 0.541 0.541 0.548 0.541 0.570 5,457,696 0.5499 -2.56%
2020-01-30 0 0.780 0.780 0.790 0.780 0.810 4,092,000 3,258,560 0.7963 0.555 0.555 0.562 0.555 0.577 5,747,013 0.5670 -4.88%
2020-01-29 0 0.820 0.800 0.820 0.810 0.840 1,532,000 1,250,240 0.8161 0.584 0.570 0.584 0.577 0.598 2,151,619 0.5811 -2.38%
2020-01-24 0 0.840 0.830 0.840 0.810 0.840 2,864,000 2,375,540 0.8294 0.598 0.591 0.598 0.577 0.598 4,022,347 0.5906 1.20%
2020-01-23 0 0.830 0.830 0.840 0.810 0.850 4,290,000 3,574,460 0.8332 0.591 0.591 0.598 0.577 0.605 6,025,094 0.5933 -1.19%
2020-01-22 0 0.840 0.840 0.850 0.820 0.850 1,668,000 1,388,000 0.8321 0.598 0.598 0.605 0.584 0.605 2,342,624 0.5925 1.20%
2020-01-21 0 0.830 0.830 0.840 0.830 0.850 2,256,000 1,891,220 0.8383 0.591 0.591 0.598 0.591 0.605 3,168,441 0.5969 -3.49%
2020-01-20 0 0.860 0.850 0.860 0.850 0.870 1,090,000 934,460 0.8573 0.612 0.605 0.612 0.605 0.619 1,530,851 0.6104 0.00%
2020-01-17 0 0.860 0.850 0.860 0.840 0.860 2,836,000 2,417,940 0.8526 0.612 0.605 0.612 0.598 0.612 3,983,022 0.6071 0.00%
2020-01-16 0 0.860 0.850 0.860 0.830 0.870 6,465,317 5,453,856 0.8436 0.612 0.605 0.612 0.591 0.619 9,080,220 0.6006 1.18%
2020-01-15 0 0.850 0.840 0.860 0.840 0.870 3,968,000 3,380,160 0.8519 0.605 0.598 0.612 0.598 0.619 5,572,861 0.6065 -1.16%
2020-01-14 0 0.860 0.860 0.870 0.850 0.880 2,700,000 2,334,240 0.8645 0.612 0.612 0.619 0.605 0.627 3,792,017 0.6156 1.18%
2020-01-13 0 0.850 0.840 0.850 0.830 0.890 9,174,000 7,910,500 0.8623 0.605 0.598 0.605 0.591 0.634 12,884,432 0.6140 -4.49%
2020-01-10 0 0.890 0.880 0.890 0.880 0.890 4,388,000 3,895,420 0.8877 0.634 0.627 0.634 0.627 0.634 6,162,730 0.6321 0.00%
2020-01-09 0 0.890 0.880 0.890 0.870 0.890 4,972,000 4,374,960 0.8799 0.634 0.627 0.634 0.619 0.634 6,982,929 0.6265 2.30%
2020-01-08 0 0.870 0.870 0.880 0.870 0.890 6,956,000 6,098,700 0.8768 0.619 0.619 0.627 0.619 0.634 9,769,360 0.6243 -1.14%
2020-01-07 0 0.880 0.880 0.890 0.850 0.900 16,108,400 14,191,936 0.8810 0.627 0.627 0.634 0.605 0.641 22,623,455 0.6273 4.76%
2020-01-06 0 0.840 0.840 0.850 0.820 0.860 19,416,000 16,348,760 0.8420 0.598 0.598 0.605 0.584 0.612 27,268,817 0.5995 2.44%
2020-01-03 0 0.820 0.810 0.820 0.810 0.830 2,496,000 2,032,300 0.8142 0.584 0.577 0.584 0.577 0.591 3,505,509 0.5797 0.00%
2020-01-02 0 0.820 0.810 0.820 0.810 0.830 3,134,000 2,558,180 0.8163 0.584 0.577 0.584 0.577 0.591 4,401,549 0.5812 1.23%
2019-12-31 0 0.810 0.800 0.810 0.800 0.810 1,306,000 1,051,662 0.8053 0.577 0.570 0.577 0.570 0.577 1,834,213 0.5734 0.00%
2019-12-30 0 0.810 0.800 0.810 0.770 0.810 11,494,000 9,036,190 0.7862 0.577 0.570 0.577 0.548 0.577 16,142,757 0.5598 3.85%
2019-12-27 0 0.780 0.770 0.780 0.770 0.780 6,265,354 4,862,918 0.7762 0.555 0.548 0.555 0.548 0.555 8,799,381 0.5526 0.00%
2019-12-24 0 0.780 0.770 0.780 0.770 0.780 706,000 547,480 0.7755 0.555 0.548 0.555 0.548 0.555 991,542 0.5521 0.00%
2019-12-23 0 0.780 0.770 0.780 0.770 0.780 2,586,000 2,006,360 0.7759 0.555 0.548 0.555 0.548 0.555 3,631,910 0.5524 1.30%
2019-12-20 0 0.770 0.760 0.770 0.770 0.780 9,276,694 7,170,123 0.7729 0.548 0.541 0.548 0.548 0.555 13,028,660 0.5503 -1.28%
2019-12-19 0 0.780 0.770 0.780 0.760 0.780 5,715,000 4,382,570 0.7669 0.555 0.548 0.555 0.541 0.555 8,026,436 0.5460 0.00%
2019-12-18 0 0.780 0.770 0.780 0.770 0.780 6,132,000 4,743,020 0.7735 0.555 0.548 0.555 0.548 0.555 8,612,092 0.5507 1.30%
2019-12-17 0 0.770 0.770 0.780 0.760 0.790 10,086,000 7,819,980 0.7753 0.548 0.548 0.555 0.541 0.562 14,165,291 0.5521 1.32%
2019-12-16 0 0.760 0.760 0.780 0.760 0.780 3,178,000 2,448,390 0.7704 0.541 0.541 0.555 0.541 0.555 4,463,345 0.5486 -2.56%
2019-12-13 0 0.780 0.770 0.780 0.760 0.780 3,290,000 2,536,260 0.7709 0.555 0.548 0.555 0.541 0.555 4,620,643 0.5489 1.30%
2019-12-12 0 0.770 0.760 0.770 0.750 0.770 4,394,000 3,352,180 0.7629 0.548 0.541 0.548 0.534 0.548 6,171,157 0.5432 1.32%
2019-12-11 0 0.760 0.750 0.760 0.750 0.760 3,899,100 2,929,652 0.7514 0.541 0.534 0.541 0.534 0.541 5,476,094 0.5350 1.33%
2019-12-10 0 0.750 0.750 0.760 0.750 0.760 2,246,000 1,690,440 0.7526 0.534 0.534 0.541 0.534 0.541 3,154,396 0.5359 0.00%
2019-12-09 0 0.750 0.750 0.760 0.750 0.770 4,863,000 3,692,550 0.7593 0.534 0.534 0.541 0.534 0.548 6,829,844 0.5406 -1.32%
2019-12-06 0 0.760 0.760 0.770 0.760 0.780 3,108,000 2,392,020 0.7696 0.541 0.541 0.548 0.541 0.555 4,365,033 0.5480 -1.30%
2019-12-05 0 0.770 0.760 0.770 0.760 0.790 3,376,200 2,605,428 0.7717 0.548 0.541 0.548 0.541 0.562 4,741,707 0.5495 -1.28%
2019-12-04 0 0.780 0.770 0.780 0.770 0.780 840,000 651,680 0.7758 0.555 0.548 0.555 0.548 0.555 1,179,739 0.5524 0.00%
2019-12-03 0 0.780 0.780 0.790 0.770 0.790 791,065 616,138 0.7789 0.555 0.555 0.562 0.548 0.562 1,111,012 0.5546 0.00%
2019-12-02 0 0.780 0.770 0.780 0.770 0.800 2,466,000 1,932,580 0.7837 0.555 0.548 0.555 0.548 0.570 3,463,376 0.5580 -1.27%
2019-11-29 0 0.790 0.790 0.800 0.790 0.810 2,792,000 2,230,880 0.7990 0.562 0.562 0.570 0.562 0.577 3,921,227 0.5689 0.00%
2019-11-28 0 0.790 0.790 0.800 0.790 0.810 1,528,000 1,224,720 0.8015 0.562 0.562 0.570 0.562 0.577 2,146,001 0.5707 -1.25%
2019-11-27 0 0.800 0.790 0.800 0.780 0.800 871,210 693,779 0.7963 0.570 0.562 0.570 0.555 0.570 1,223,572 0.5670 0.00%
2019-11-26 0 0.800 0.780 0.800 0.760 0.800 5,154,000 4,035,390 0.7830 0.570 0.555 0.570 0.541 0.570 7,238,539 0.5575 3.90%
2019-11-25 0 0.770 0.770 0.780 0.770 0.780 1,498,000 1,158,960 0.7737 0.548 0.548 0.555 0.548 0.555 2,103,867 0.5509 0.00%
2019-11-22 0 0.770 0.770 0.780 0.770 0.790 2,580,000 1,999,180 0.7749 0.548 0.548 0.555 0.548 0.562 3,623,483 0.5517 -1.28%
2019-11-21 0 0.780 0.770 0.780 0.770 0.780 1,336,000 1,035,680 0.7752 0.555 0.548 0.555 0.548 0.555 1,876,346 0.5520 -1.27%
2019-11-20 0 0.790 0.780 0.790 0.780 0.790 1,204,000 943,686 0.7838 0.562 0.555 0.562 0.555 0.562 1,690,959 0.5581 1.28%
2019-11-19 0 0.780 0.780 0.790 0.780 0.790 1,336,000 1,044,882 0.7821 0.555 0.555 0.562 0.555 0.562 1,876,346 0.5569 -1.27%
2019-11-18 0 0.790 0.780 0.790 0.770 0.800 3,136,000 2,455,838 0.7831 0.562 0.555 0.562 0.548 0.570 4,404,358 0.5576 0.00%
2019-11-15 0 0.790 0.790 0.800 0.790 0.800 1,108,000 877,630 0.7921 0.562 0.562 0.570 0.562 0.570 1,556,131 0.5640 -1.25%
2019-11-14 0 0.800 0.790 0.800 0.790 0.800 786,000 623,700 0.7935 0.570 0.562 0.570 0.562 0.570 1,103,898 0.5650 0.00%
2019-11-13 0 0.800 0.790 0.800 0.790 0.800 772,000 614,140 0.7955 0.570 0.562 0.570 0.562 0.570 1,084,236 0.5664 -1.23%
2019-11-12 0 0.810 0.800 0.810 0.790 0.810 2,450,000 1,961,862 0.8008 0.577 0.570 0.577 0.562 0.577 3,440,904 0.5702 0.00%
2019-11-11 0 0.810 0.800 0.810 0.800 0.820 1,478,000 1,188,170 0.8039 0.577 0.570 0.577 0.570 0.584 2,075,778 0.5724 -1.22%
2019-11-08 0 0.820 0.810 0.820 0.810 0.830 1,498,000 1,228,380 0.8200 0.584 0.577 0.584 0.577 0.591 2,103,867 0.5839 0.00%
2019-11-07 0 0.820 0.820 0.830 0.820 0.830 1,366,000 1,130,620 0.8277 0.584 0.584 0.591 0.584 0.591 1,918,480 0.5893 -2.38%
2019-11-06 0 0.840 0.830 0.840 0.810 0.840 4,768,000 3,934,840 0.8253 0.598 0.591 0.598 0.577 0.598 6,696,421 0.5876 2.44%
2019-11-05 0 0.820 0.810 0.820 0.810 0.820 560,000 457,420 0.8168 0.584 0.577 0.584 0.577 0.584 786,492 0.5816 1.23%
2019-11-04 0 0.810 0.810 0.820 0.800 0.820 3,150,000 2,550,600 0.8097 0.577 0.577 0.584 0.570 0.584 4,424,020 0.5765 0.00%
2019-11-01 0 0.810 0.800 0.810 0.790 0.810 3,058,000 2,446,280 0.8000 0.577 0.570 0.577 0.562 0.577 4,294,811 0.5696 1.25%
2019-10-31 0 0.800 0.800 0.810 0.800 0.810 2,656,000 2,128,080 0.8012 0.570 0.570 0.577 0.570 0.577 3,730,221 0.5705 -1.23%
2019-10-30 0 0.810 0.800 0.810 0.800 0.820 1,602,000 1,291,480 0.8062 0.577 0.570 0.577 0.570 0.584 2,249,930 0.5740 0.00%
2019-10-29 0 0.810 0.810 0.820 0.810 0.830 1,394,000 1,134,600 0.8139 0.577 0.577 0.584 0.577 0.591 1,957,804 0.5795 -2.41%
2019-10-28 0 0.830 0.820 0.830 0.810 0.830 2,976,000 2,422,860 0.8141 0.591 0.584 0.591 0.577 0.591 4,179,646 0.5797 1.22%
2019-10-25 0 0.820 0.810 0.820 0.800 0.820 3,752,000 3,069,660 0.8181 0.584 0.577 0.584 0.570 0.584 5,269,499 0.5825 0.00%
2019-10-24 0 0.820 0.800 0.820 0.790 0.820 1,578,000 1,270,380 0.8051 0.584 0.570 0.584 0.562 0.584 2,216,223 0.5732 2.50%
2019-10-23 0 0.800 0.800 0.810 0.790 0.810 1,070,000 855,900 0.7999 0.570 0.570 0.577 0.562 0.577 1,502,762 0.5696 1.27%
2019-10-22 0 0.790 0.790 0.800 0.790 0.810 1,724,000 1,376,750 0.7986 0.562 0.562 0.570 0.562 0.577 2,421,273 0.5686 -1.25%
2019-10-21 0 0.800 0.790 0.800 0.790 0.810 1,752,000 1,400,000 0.7991 0.570 0.562 0.570 0.562 0.577 2,460,598 0.5690 0.00%
2019-10-18 0 0.800 0.800 0.810 0.800 0.820 2,694,000 2,173,120 0.8067 0.570 0.570 0.577 0.570 0.584 3,783,590 0.5744 -2.44%
2019-10-17 0 0.820 0.810 0.820 0.810 0.820 1,548,000 1,265,320 0.8174 0.584 0.577 0.584 0.577 0.584 2,174,090 0.5820 1.23%
2019-10-16 0 0.810 0.810 0.820 0.810 0.820 900,000 734,100 0.8157 0.577 0.577 0.584 0.577 0.584 1,264,006 0.5808 -1.22%
2019-10-15 0 0.820 0.810 0.820 0.810 0.840 1,946,000 1,599,200 0.8218 0.584 0.577 0.584 0.577 0.598 2,733,061 0.5851 -2.38%
2019-10-14 0 0.840 0.830 0.840 0.830 0.840 1,898,000 1,583,280 0.8342 0.598 0.591 0.598 0.591 0.598 2,665,648 0.5940 0.00%
2019-10-11 0 0.840 0.830 0.840 0.820 0.840 1,108,000 922,680 0.8327 0.598 0.591 0.598 0.584 0.598 1,556,131 0.5929 0.00%
2019-10-10 0 0.840 0.830 0.840 0.800 0.840 4,268,000 3,524,560 0.8258 0.598 0.591 0.598 0.570 0.598 5,994,196 0.5880 5.00%
2019-10-09 0 0.800 0.800 0.810 0.800 0.820 998,000 803,660 0.8053 0.570 0.570 0.577 0.570 0.584 1,401,642 0.5734 -1.23%
2019-10-08 0 0.810 0.800 0.810 0.790 0.820 5,143,000 4,132,390 0.8035 0.577 0.570 0.577 0.562 0.584 7,223,090 0.5721 2.53%
2019-10-04 0 0.790 0.790 0.800 0.790 0.800 2,032,000 1,618,120 0.7963 0.562 0.562 0.570 0.562 0.570 2,853,844 0.5670 0.00%
2019-10-03 0 0.790 0.790 0.800 0.780 0.800 2,112,000 1,669,540 0.7905 0.562 0.562 0.570 0.555 0.570 2,966,200 0.5629 -1.25%
2019-10-02 0 0.800 0.790 0.800 0.790 0.800 836,000 665,500 0.7961 0.570 0.562 0.570 0.562 0.570 1,174,121 0.5668 0.00%
2019-09-30 0 0.800 0.800 0.810 0.800 0.820 2,358,000 1,894,160 0.8033 0.570 0.570 0.577 0.570 0.584 3,311,695 0.5720 -1.23%
2019-09-27 0 0.810 0.810 0.820 0.810 0.830 1,604,456 1,312,569 0.8181 0.577 0.577 0.584 0.577 0.591 2,253,380 0.5825 -1.22%
2019-09-26 0 0.820 0.820 0.830 0.820 0.840 4,218,113 3,487,049 0.8267 0.584 0.584 0.591 0.584 0.598 5,924,132 0.5886 0.00%
2019-09-25 0 0.820 0.820 0.830 0.820 0.840 4,895,208 4,062,096 0.8298 0.584 0.584 0.591 0.584 0.598 6,875,079 0.5908 -1.20%
2019-09-24 0 0.830 0.830 0.840 0.830 0.850 1,830,000 1,531,260 0.8368 0.591 0.591 0.598 0.591 0.605 2,570,145 0.5958 -2.35%
2019-09-23 0 0.850 0.840 0.850 0.840 0.850 6,412,480 5,390,868 0.8407 0.605 0.598 0.605 0.598 0.605 9,006,013 0.5986 1.19%
2019-09-20 0 0.840 0.830 0.840 0.840 0.850 15,662,612 13,173,697 0.8411 0.598 0.591 0.598 0.598 0.605 21,997,368 0.5989 -1.18%
2019-09-19 0 0.850 0.840 0.850 0.840 0.850 2,103,000 1,778,070 0.8455 0.605 0.598 0.605 0.598 0.605 2,953,560 0.6020 0.00%
2019-09-18 0 0.850 0.840 0.850 0.840 0.860 2,330,000 1,974,540 0.8474 0.605 0.598 0.605 0.598 0.612 3,272,370 0.6034 1.19%
2019-09-17 0 0.840 0.840 0.850 0.840 0.860 2,646,079 2,243,339 0.8478 0.598 0.598 0.605 0.598 0.612 3,716,288 0.6037 -2.33%
2019-09-16 0 0.860 0.860 0.870 0.850 0.860 5,888,000 5,027,860 0.8539 0.612 0.612 0.619 0.605 0.612 8,269,406 0.6080 2.38%
2019-09-13 0 0.840 0.840 0.850 0.840 0.850 1,978,000 1,672,180 0.8454 0.598 0.598 0.605 0.598 0.605 2,778,004 0.6019 0.00%
2019-09-12 0 0.840 0.840 0.850 0.840 0.860 4,387,600 3,700,870 0.8435 0.598 0.598 0.605 0.598 0.612 6,162,168 0.6006 -2.33%
2019-09-11 0 0.860 0.850 0.860 0.840 0.860 1,920,000 1,634,220 0.8512 0.612 0.605 0.612 0.598 0.612 2,696,546 0.6060 0.00%
2019-09-10 0 0.860 0.850 0.860 0.840 0.860 4,732,000 4,022,800 0.8501 0.612 0.605 0.612 0.598 0.612 6,645,861 0.6053 0.00%
2019-09-09 0 0.860 0.850 0.860 0.850 0.870 1,312,000 1,127,700 0.8595 0.612 0.605 0.612 0.605 0.619 1,842,639 0.6120 0.00%
2019-09-06 0 0.860 0.850 0.860 0.850 0.870 3,182,000 2,726,800 0.8569 0.612 0.605 0.612 0.605 0.619 4,468,962 0.6102 0.00%
2019-09-05 0 0.860 0.850 0.860 0.850 0.870 3,802,000 3,270,900 0.8603 0.612 0.605 0.612 0.605 0.619 5,339,722 0.6126 -1.15%
2019-09-04 0 0.870 0.860 0.870 0.850 0.870 2,206,000 1,893,060 0.8581 0.619 0.612 0.619 0.605 0.619 3,098,218 0.6110 0.00%
2019-09-03 0 0.870 0.860 0.870 0.860 0.870 1,708,275 1,471,899 0.8616 0.619 0.612 0.619 0.612 0.619 2,399,188 0.6135 1.16%
2019-09-02 0 0.860 0.850 0.860 0.850 0.870 1,496,000 1,289,020 0.8616 0.612 0.605 0.612 0.605 0.619 2,101,058 0.6135 0.00%
2019-08-30 0 0.860 0.860 0.870 0.850 0.880 5,422,000 4,652,960 0.8582 0.612 0.612 0.619 0.605 0.627 7,614,932 0.6110 -1.15%
2019-08-29 0 0.870 0.860 0.870 0.860 0.880 2,474,000 2,137,640 0.8640 0.619 0.612 0.619 0.612 0.627 3,474,611 0.6152 0.00%
2019-08-28 0 0.870 0.870 0.880 0.870 0.890 3,750,000 3,271,980 0.8725 0.619 0.619 0.627 0.619 0.634 5,266,690 0.6213 -1.14%
2019-08-27 0 0.880 0.880 0.890 0.870 0.900 7,680,284 6,789,287 0.8840 0.627 0.627 0.634 0.619 0.641 10,786,581 0.6294 1.15%
2019-08-26 0 0.870 0.860 0.870 0.850 0.870 1,782,000 1,539,700 0.8640 0.619 0.612 0.619 0.605 0.619 2,502,731 0.6152 -1.14%
2019-08-23 0 0.880 0.870 0.880 0.870 0.900 3,038,000 2,688,740 0.8850 0.627 0.619 0.627 0.619 0.641 4,266,722 0.6302 0.00%
2019-08-22 0 0.880 0.870 0.880 0.870 0.890 2,148,000 1,879,940 0.8752 0.627 0.619 0.627 0.619 0.634 3,016,760 0.6232 0.00%
2019-08-21 0 0.880 0.870 0.880 0.850 0.880 3,432,000 2,973,740 0.8665 0.627 0.619 0.627 0.605 0.627 4,820,075 0.6169 2.33%
2019-08-20 0 0.860 0.850 0.860 0.850 0.870 7,356,000 6,316,100 0.8586 0.612 0.605 0.612 0.605 0.619 10,331,140 0.6114 0.00%
2019-08-19 0 0.860 0.860 0.870 0.840 0.880 4,418,000 3,813,920 0.8633 0.612 0.612 0.619 0.598 0.627 6,204,864 0.6147 1.18%
2019-08-16 0 0.850 0.840 0.850 0.830 0.850 2,904,000 2,440,420 0.8404 0.605 0.598 0.605 0.591 0.605 4,078,525 0.5984 2.41%
2019-08-15 0 0.830 0.830 0.840 0.830 0.850 3,388,000 2,823,480 0.8334 0.591 0.591 0.598 0.591 0.605 4,758,279 0.5934 -2.35%
2019-08-14 0 0.850 0.840 0.850 0.830 0.850 2,883,484 2,433,256 0.8439 0.605 0.598 0.605 0.591 0.605 4,049,711 0.6008 2.41%
2019-08-13 0 0.830 0.830 0.840 0.830 0.850 2,520,000 2,108,440 0.8367 0.591 0.591 0.598 0.591 0.605 3,539,216 0.5957 -2.35%
2019-08-12 0 0.850 0.840 0.850 0.840 0.850 1,546,000 1,301,280 0.8417 0.605 0.598 0.605 0.598 0.605 2,171,281 0.5993 1.19%
2019-08-09 0 0.840 0.830 0.840 0.840 0.870 4,608,000 3,905,160 0.8475 0.598 0.591 0.598 0.598 0.619 6,471,709 0.6034 -2.33%
2019-08-08 0 0.860 0.850 0.860 0.850 0.860 2,854,000 2,442,020 0.8556 0.612 0.605 0.612 0.605 0.612 4,008,303 0.6092 1.18%
2019-08-07 0 0.850 0.840 0.850 0.840 0.860 2,050,000 1,739,000 0.8483 0.605 0.598 0.605 0.598 0.612 2,879,124 0.6040 -1.16%
2019-08-06 0 0.860 0.850 0.860 0.830 0.860 5,666,000 4,788,020 0.8450 0.612 0.605 0.612 0.591 0.612 7,957,618 0.6017 0.00%
2019-08-05 0 0.860 0.860 0.870 0.860 0.890 4,252,000 3,689,860 0.8678 0.612 0.612 0.619 0.612 0.634 5,971,725 0.6179 -2.27%
2019-08-02 0 0.880 0.880 0.890 0.880 0.890 2,038,100 1,801,069 0.8837 0.627 0.627 0.634 0.627 0.634 2,862,411 0.6292 -3.30%
2019-08-01 0 0.910 0.890 0.910 0.880 0.910 3,096,000 2,764,620 0.8930 0.648 0.634 0.648 0.627 0.648 4,348,180 0.6358 3.41%
2019-07-31 0 0.880 0.880 0.890 0.880 0.900 1,084,000 962,550 0.8880 0.627 0.627 0.634 0.627 0.641 1,522,425 0.6322 -2.22%
2019-07-30 0 0.900 0.890 0.900 0.880 0.900 1,534,000 1,364,860 0.8897 0.641 0.634 0.641 0.627 0.641 2,154,428 0.6335 1.12%
2019-07-29 0 0.890 0.880 0.890 0.880 0.890 1,482,924 1,314,439 0.8864 0.634 0.627 0.634 0.627 0.634 2,082,694 0.6311 0.00%
2019-07-26 0 0.890 0.880 0.890 0.880 0.900 1,508,000 1,342,860 0.8905 0.634 0.627 0.634 0.627 0.641 2,117,912 0.6340 0.00%
2019-07-25 0 0.890 0.890 0.900 0.890 0.900 1,707,462 1,526,235 0.8939 0.634 0.634 0.641 0.634 0.641 2,398,046 0.6364 0.00%
2019-07-24 0 0.890 0.890 0.900 0.890 0.900 832,000 744,450 0.8948 0.634 0.634 0.641 0.634 0.641 1,168,503 0.6371 0.00%
2019-07-23 0 0.890 0.880 0.890 0.880 0.900 1,264,000 1,125,720 0.8906 0.634 0.627 0.634 0.627 0.641 1,775,226 0.6341 0.00%
2019-07-22 0 0.890 0.880 0.890 0.880 0.900 1,368,000 1,220,340 0.8921 0.634 0.627 0.634 0.627 0.641 1,921,289 0.6352 0.00%
2019-07-19 0 0.890 0.890 0.900 0.880 0.920 9,706,001 8,718,560 0.8983 0.634 0.634 0.641 0.627 0.655 13,631,601 0.6396 -3.26%
2019-07-18 0 0.920 0.910 0.920 0.910 0.930 2,136,601 1,962,434 0.9185 0.655 0.648 0.655 0.648 0.662 3,000,751 0.6540 -1.08%
2019-07-17 0 0.930 0.920 0.930 0.920 0.930 916,975 844,247 0.9207 0.662 0.655 0.662 0.655 0.662 1,287,846 0.6555 0.00%
2019-07-16 0 0.930 0.920 0.930 0.910 0.930 2,202,000 2,034,040 0.9237 0.662 0.655 0.662 0.648 0.662 3,092,601 0.6577 1.09%
2019-07-15 0 0.920 0.910 0.920 0.910 0.940 9,752,000 9,031,960 0.9262 0.655 0.648 0.655 0.648 0.669 13,696,204 0.6594 1.10%
2019-07-12 0 0.910 0.900 0.910 0.910 0.950 13,292,000 12,374,320 0.9310 0.648 0.641 0.648 0.648 0.676 18,667,960 0.6629 1.11%
2019-07-11 0 0.900 0.890 0.900 0.890 0.910 2,596,000 2,339,480 0.9012 0.641 0.634 0.641 0.634 0.648 3,645,954 0.6417 0.00%
2019-07-10 0 0.900 0.890 0.900 0.880 0.900 2,330,000 2,074,940 0.8905 0.641 0.634 0.641 0.627 0.641 3,272,370 0.6341 2.27%
2019-07-09 0 0.880 0.880 0.890 0.870 0.890 988,000 869,740 0.8803 0.627 0.627 0.634 0.619 0.634 1,387,597 0.6268 -1.12%
2019-07-08 0 0.890 0.880 0.890 0.870 0.910 5,002,000 4,395,200 0.8787 0.634 0.627 0.634 0.619 0.648 7,025,063 0.6256 -2.20%
2019-07-05 0 0.910 0.910 0.920 0.910 0.930 6,311,000 5,814,800 0.9214 0.648 0.648 0.655 0.648 0.662 8,863,489 0.6560 -1.09%
2019-07-04 0 0.920 0.910 0.920 0.890 0.920 6,435,000 5,832,930 0.9064 0.655 0.648 0.655 0.634 0.655 9,037,641 0.6454 3.37%
2019-07-03 0 0.890 0.880 0.890 0.880 0.900 6,627,970 5,860,864 0.8843 0.634 0.627 0.634 0.627 0.641 9,308,658 0.6296 2.30%
2019-07-02 0 0.870 0.870 0.880 0.850 0.880 6,179,188 5,375,782 0.8700 0.619 0.619 0.627 0.605 0.627 8,678,365 0.6194 2.35%
2019-06-28 0 0.850 0.850 0.860 0.830 0.860 4,497,876 3,810,342 0.8471 0.605 0.605 0.612 0.591 0.612 6,317,046 0.6032 1.19%
2019-06-27 0 0.840 0.830 0.840 0.830 0.850 9,670,100 8,082,364 0.8358 0.598 0.591 0.598 0.591 0.605 13,581,180 0.5951 -1.18%
2019-06-26 0 0.850 0.840 0.850 0.840 0.860 4,960,000 4,202,900 0.8474 0.605 0.598 0.605 0.598 0.612 6,966,076 0.6033 0.00%
2019-06-25 0 0.850 0.850 0.860 0.840 0.860 4,231,000 3,594,960 0.8497 0.605 0.605 0.612 0.598 0.612 5,942,231 0.6050 -1.16%
2019-06-24 0 0.860 0.850 0.860 0.850 0.870 3,679,600 3,153,692 0.8571 0.612 0.605 0.612 0.605 0.619 5,167,817 0.6103 -1.15%
2019-06-21 0 0.870 0.860 0.870 0.860 0.880 3,918,000 3,385,180 0.8640 0.619 0.612 0.619 0.612 0.627 5,502,638 0.6152 0.00%
2019-06-20 0 0.870 0.860 0.870 0.860 0.880 3,565,400 3,103,882 0.8706 0.619 0.612 0.619 0.612 0.627 5,007,429 0.6199 0.28%
2019-06-19 0 0.890 0.880 0.890 0.870 0.890 4,078,000 3,589,260 0.8802 0.618 0.611 0.618 0.604 0.618 5,875,221 0.6109 2.30%
2019-06-18 0 0.870 0.870 0.880 0.860 0.880 3,982,000 3,452,560 0.8670 0.604 0.604 0.611 0.597 0.611 5,736,913 0.6018 -1.14%
2019-06-17 0 0.880 0.870 0.880 0.870 0.890 2,872,000 2,512,660 0.8749 0.611 0.604 0.611 0.604 0.618 4,137,723 0.6073 -1.12%
2019-06-14 0 0.890 0.880 0.890 0.870 0.890 3,146,000 2,764,200 0.8786 0.618 0.611 0.618 0.604 0.618 4,532,478 0.6099 1.14%
2019-06-13 0 0.880 0.870 0.880 0.870 0.880 2,810,000 2,456,360 0.8741 0.611 0.604 0.611 0.604 0.611 4,048,399 0.6067 1.15%
2019-06-12 0 0.870 0.870 0.880 0.870 0.890 4,464,000 3,913,740 0.8767 0.604 0.604 0.611 0.604 0.618 6,431,336 0.6085 -2.25%
2019-06-11 0 0.890 0.880 0.890 0.880 0.900 5,780,000 5,140,750 0.8894 0.618 0.611 0.618 0.611 0.625 8,327,312 0.6173 -1.11%
2019-06-10 0 0.900 0.890 0.900 0.880 0.900 842,000 750,700 0.8916 0.625 0.618 0.625 0.611 0.625 1,213,079 0.6188 1.12%
2019-06-06 0 0.890 0.880 0.890 0.880 0.900 1,544,000 1,366,440 0.8850 0.618 0.611 0.618 0.611 0.625 2,224,458 0.6143 -1.11%
2019-06-05 0 0.900 0.890 0.900 0.890 0.900 1,145,100 1,026,181 0.8961 0.625 0.618 0.625 0.618 0.625 1,649,759 0.6220 2.27%
2019-06-04 0 0.880 0.880 0.900 0.880 0.910 5,365,150 4,761,728 0.8875 0.611 0.611 0.625 0.611 0.632 7,729,633 0.6160 -3.30%
2019-06-03 0 0.910 0.900 0.910 0.890 0.920 3,086,000 2,783,360 0.9019 0.632 0.625 0.632 0.618 0.639 4,446,035 0.6260 0.00%
2019-05-31 0 0.910 0.900 0.910 0.890 0.920 2,640,000 2,385,340 0.9035 0.632 0.625 0.632 0.618 0.639 3,803,478 0.6271 2.25%
2019-05-30 0 0.890 0.890 0.900 0.880 0.900 3,176,000 2,828,480 0.8906 0.618 0.618 0.625 0.611 0.625 4,575,699 0.6182 1.14%
2019-05-29 0 0.880 0.870 0.880 0.860 0.880 2,157,000 1,885,970 0.8743 0.611 0.604 0.611 0.597 0.611 3,107,614 0.6069 2.33%
2019-05-28 0 0.860 0.860 0.870 0.860 0.900 8,832,000 7,644,980 0.8656 0.597 0.597 0.604 0.597 0.625 12,724,363 0.6008 -2.27%
2019-05-27 0 0.880 0.880 0.890 0.860 0.890 1,406,000 1,231,380 0.8758 0.611 0.611 0.618 0.597 0.618 2,025,640 0.6079 0.00%
2019-05-24 0 0.880 0.870 0.880 0.850 0.880 5,402,000 4,672,400 0.8649 0.611 0.604 0.611 0.590 0.611 7,782,723 0.6004 0.00%
2019-05-23 0 0.880 0.870 0.880 0.870 0.890 2,562,000 2,245,480 0.8765 0.611 0.604 0.611 0.604 0.618 3,691,103 0.6083 -1.12%
2019-05-22 0 0.890 0.890 0.900 0.890 0.900 956,000 853,700 0.8930 0.618 0.618 0.625 0.618 0.625 1,377,320 0.6198 1.14%
2019-05-21 0 0.880 0.880 0.900 0.880 0.910 3,350,000 2,988,240 0.8920 0.611 0.611 0.625 0.611 0.632 4,826,383 0.6191 1.15%
2019-05-20 0 0.870 0.870 0.890 0.860 0.910 7,618,000 6,700,140 0.8795 0.604 0.604 0.618 0.597 0.632 10,975,339 0.6105 -2.25%
2019-05-17 0 0.890 0.890 0.910 0.890 0.920 2,366,000 2,140,620 0.9047 0.618 0.618 0.632 0.618 0.639 3,408,723 0.6280 -3.26%
2019-05-16 0 0.920 0.910 0.920 0.890 0.920 2,292,000 2,081,700 0.9082 0.639 0.632 0.639 0.618 0.639 3,302,111 0.6304 2.22%
2019-05-15 0 0.900 0.900 0.910 0.880 0.920 4,144,000 3,722,620 0.8983 0.625 0.625 0.632 0.611 0.639 5,970,308 0.6235 0.00%
2019-05-14 0 0.900 0.890 0.900 0.870 0.900 6,282,660 5,568,493 0.8863 0.625 0.618 0.625 0.604 0.625 9,051,500 0.6152 -1.10%
2019-05-10 0 0.910 0.900 0.910 0.900 0.930 3,990,000 3,654,520 0.9159 0.632 0.625 0.632 0.625 0.646 5,748,438 0.6357 -1.09%
2019-05-09 0 0.920 0.900 0.920 0.900 0.940 4,940,000 4,523,520 0.9157 0.639 0.625 0.639 0.625 0.652 7,117,114 0.6356 -2.13%
2019-05-08 0 0.940 0.920 0.940 0.920 0.940 6,286,000 5,834,260 0.9281 0.652 0.639 0.652 0.639 0.652 9,056,312 0.6442 0.00%
2019-05-07 0 0.940 0.940 0.950 0.930 0.950 4,366,000 4,109,860 0.9413 0.652 0.652 0.659 0.646 0.659 6,290,146 0.6534 0.00%
2019-05-06 0 0.940 0.930 0.940 0.920 0.980 12,423,056 11,639,944 0.9370 0.652 0.646 0.652 0.639 0.680 17,898,038 0.6503 -4.08%
2019-05-03 0 0.980 0.970 0.980 0.950 0.990 4,548,000 4,402,740 0.9681 0.680 0.673 0.680 0.659 0.687 6,552,355 0.6719 3.16%
2019-05-02 0 0.950 0.950 0.960 0.950 0.970 1,962,000 1,877,340 0.9569 0.659 0.659 0.666 0.659 0.673 2,826,676 0.6642 -2.06%
2019-04-30 0 0.970 0.960 0.970 0.960 0.980 4,832,000 4,670,240 0.9665 0.673 0.666 0.673 0.666 0.680 6,961,517 0.6709 -1.02%
2019-04-29 0 0.980 0.970 0.980 0.970 0.990 1,618,000 1,584,380 0.9792 0.680 0.673 0.680 0.673 0.687 2,331,071 0.6797 0.00%
2019-04-26 0 0.980 0.970 0.980 0.970 0.990 4,570,000 4,472,480 0.9787 0.680 0.673 0.680 0.673 0.687 6,584,051 0.6793 -1.01%
2019-04-25 0 0.990 0.980 0.990 0.960 1.000 15,769,462 15,511,365 0.9836 0.687 0.680 0.687 0.666 0.694 22,719,244 0.6827 -1.00%
2019-04-24 0 1.000 0.990 1.000 0.990 1.010 1,730,600 1,724,284 0.9964 0.694 0.687 0.694 0.687 0.701 2,493,295 0.6916 -0.99%
2019-04-23 0 1.010 0.990 1.010 0.990 1.010 6,566,324 6,558,840 0.9989 0.701 0.687 0.701 0.687 0.701 9,460,178 0.6933 1.00%
2019-04-18 0 1.000 1.000 1.010 0.990 1.020 3,766,000 3,795,420 1.0078 0.694 0.694 0.701 0.687 0.708 5,425,719 0.6995 -1.96%
2019-04-17 0 1.020 1.010 1.020 0.990 1.020 5,904,000 5,946,560 1.0072 0.708 0.701 0.708 0.687 0.708 8,505,960 0.6991 2.00%
2019-04-16 0 1.000 0.990 1.000 0.970 1.000 12,198,000 12,040,520 0.9871 0.694 0.687 0.694 0.673 0.694 17,573,798 0.6851 0.00%
2019-04-15 0 1.000 1.000 1.010 0.990 1.030 7,314,000 7,354,440 1.0055 0.694 0.694 0.701 0.687 0.715 10,537,363 0.6979 -1.96%
2019-04-12 0 1.020 1.010 1.020 1.000 1.020 2,216,000 2,242,220 1.0118 0.708 0.701 0.708 0.694 0.708 3,192,616 0.7023 0.00%
2019-04-11 0 1.020 1.010 1.020 1.000 1.040 3,596,000 3,661,600 1.0182 0.708 0.701 0.708 0.694 0.722 5,180,798 0.7068 -1.92%
2019-04-10 0 1.040 1.030 1.040 1.030 1.040 2,888,000 2,983,760 1.0332 0.722 0.715 0.722 0.715 0.722 4,160,775 0.7171 0.00%
2019-04-09 0 1.040 1.040 1.050 1.030 1.060 5,118,000 5,321,300 1.0397 0.722 0.722 0.729 0.715 0.736 7,373,561 0.7217 -0.95%
2019-04-08 0 1.050 1.040 1.050 1.010 1.050 14,520,000 15,023,260 1.0347 0.729 0.722 0.729 0.701 0.729 20,919,129 0.7182 3.96%
2019-04-04 0 1.010 1.000 1.010 1.000 1.020 2,484,000 2,501,980 1.0072 0.701 0.694 0.701 0.694 0.708 3,578,727 0.6991 -0.98%
2019-04-03 0 1.020 1.010 1.020 1.000 1.020 5,676,000 5,712,560 1.0064 0.708 0.701 0.708 0.694 0.708 8,177,478 0.6986 2.00%
2019-04-02 0 1.000 0.990 1.000 0.990 1.010 3,670,000 3,671,240 1.0003 0.694 0.687 0.694 0.687 0.701 5,287,411 0.6943 1.01%
2019-04-01 0 0.990 0.980 0.990 0.980 1.000 7,544,000 7,435,320 0.9856 0.687 0.680 0.687 0.680 0.694 10,868,727 0.6841 1.02%
2019-03-29 0 0.980 0.980 0.990 0.980 1.000 6,168,000 6,085,340 0.9866 0.680 0.680 0.687 0.680 0.694 8,886,308 0.6848 0.00%
2019-03-28 0 0.980 0.970 0.980 0.970 1.010 14,756,000 14,460,660 0.9800 0.680 0.673 0.680 0.673 0.701 21,259,137 0.6802 -2.00%
2019-03-27 0 1.000 0.990 1.000 0.960 1.000 8,162,000 8,012,180 0.9816 0.694 0.687 0.694 0.666 0.694 11,759,086 0.6814 1.01%
2019-03-26 0 0.990 0.990 1.000 0.990 1.010 3,508,000 3,487,880 0.9943 0.687 0.687 0.694 0.687 0.701 5,054,016 0.6901 0.00%
2019-03-25 0 0.990 0.990 1.000 0.990 1.020 3,588,000 3,603,160 1.0042 0.687 0.687 0.694 0.687 0.708 5,169,272 0.6970 -3.88%
2019-03-22 0 1.030 1.010 1.030 0.990 1.030 4,706,518 4,734,988 1.0060 0.715 0.701 0.715 0.687 0.715 6,780,734 0.6983 3.00%
2019-03-21 0 1.000 0.990 1.000 0.990 1.020 3,286,000 3,291,940 1.0018 0.694 0.687 0.694 0.687 0.708 4,734,178 0.6954 -0.99%
2019-03-20 0 1.010 1.000 1.010 0.990 1.020 5,951,000 5,970,200 1.0032 0.701 0.694 0.701 0.687 0.708 8,573,674 0.6963 2.02%
2019-03-19 0 0.990 0.990 1.000 0.990 1.020 4,538,000 4,538,380 1.0001 0.687 0.687 0.694 0.687 0.708 6,537,948 0.6942 -1.98%
2019-03-18 0 1.010 1.000 1.010 1.000 1.010 3,838,000 3,851,620 1.0035 0.701 0.694 0.701 0.694 0.701 5,529,450 0.6966 1.00%
2019-03-15 0 1.000 1.000 1.010 0.990 1.010 3,780,500 3,785,020 1.0012 0.694 0.694 0.701 0.687 0.701 5,446,609 0.6949 1.01%
2019-03-14 0 0.990 0.990 1.000 0.990 1.000 2,691,500 2,681,060 0.9961 0.687 0.687 0.694 0.687 0.694 3,877,675 0.6914 0.00%
2019-03-13 0 0.990 0.990 1.000 0.990 1.010 1,690,000 1,692,460 1.0015 0.687 0.687 0.694 0.687 0.701 2,434,802 0.6951 -1.98%
2019-03-12 0 1.010 1.000 1.020 0.990 1.020 3,238,000 3,270,300 1.0100 0.701 0.694 0.708 0.687 0.708 4,665,023 0.7010 2.02%
2019-03-11 0 0.990 0.980 0.990 0.970 0.990 2,596,000 2,544,020 0.9800 0.687 0.680 0.687 0.673 0.687 3,740,087 0.6802 1.02%
2019-03-08 0 0.980 0.970 0.980 0.970 1.000 5,892,772 5,815,166 0.9868 0.680 0.673 0.680 0.673 0.694 8,489,784 0.6850 -2.97%
2019-03-07 0 1.010 1.010 1.020 1.000 1.060 12,920,000 13,220,300 1.0232 0.701 0.701 0.708 0.694 0.736 18,613,991 0.7102 -4.72%
2019-03-06 0 1.060 1.040 1.060 1.050 1.060 4,023,726 4,240,281 1.0538 0.736 0.722 0.736 0.729 0.736 5,797,028 0.7315 0.95%
2019-03-05 0 1.050 1.040 1.050 1.030 1.080 10,002,000 10,507,100 1.0505 0.729 0.722 0.729 0.715 0.750 14,409,995 0.7292 -2.78%
2019-03-04 0 1.080 1.070 1.080 1.070 1.100 6,472,700 7,014,409 1.0837 0.750 0.743 0.750 0.743 0.764 9,325,293 0.7522 0.00%
2019-03-01 0 1.080 1.080 1.090 1.020 1.160 14,410,000 15,529,440 1.0777 0.750 0.750 0.757 0.708 0.805 20,760,651 0.7480 5.88%
2019-02-28 0 1.020 1.020 1.030 1.020 1.060 9,676,000 9,978,740 1.0313 0.708 0.708 0.715 0.708 0.736 13,940,323 0.7158 -1.92%
2019-02-27 0 1.040 1.040 1.050 1.040 1.060 8,150,000 8,589,280 1.0539 0.722 0.722 0.729 0.722 0.736 11,741,798 0.7315 -1.89%
2019-02-26 0 1.060 1.050 1.060 1.010 1.070 13,224,000 13,812,000 1.0445 0.736 0.729 0.736 0.701 0.743 19,051,967 0.7250 2.91%
2019-02-25 0 1.030 1.030 1.040 1.030 1.040 5,874,000 6,067,520 1.0329 0.715 0.715 0.722 0.715 0.722 8,462,739 0.7170 -0.96%
2019-02-22 0 1.040 1.030 1.040 1.010 1.040 4,594,650 4,727,482 1.0289 0.722 0.715 0.722 0.701 0.722 6,619,565 0.7142 1.96%
2019-02-21 0 1.020 1.010 1.020 1.010 1.040 9,592,000 9,795,600 1.0212 0.708 0.701 0.708 0.701 0.722 13,819,304 0.7088 0.00%
2019-02-20 0 1.020 1.020 1.030 0.990 1.030 16,286,527 16,497,131 1.0129 0.708 0.708 0.715 0.687 0.715 23,464,185 0.7031 0.99%
2019-02-19 0 1.010 1.000 1.010 0.990 1.010 7,478,000 7,517,050 1.0052 0.701 0.694 0.701 0.687 0.701 10,773,640 0.6977 1.00%
2019-02-18 0 1.000 1.000 1.010 0.970 1.010 13,846,650 13,735,536 0.9920 0.694 0.694 0.701 0.673 0.701 19,949,026 0.6885 3.09%
2019-02-15 0 0.970 0.960 0.970 0.950 0.980 10,490,000 10,104,520 0.9633 0.673 0.666 0.673 0.659 0.680 15,113,063 0.6686 0.00%
2019-02-14 0 0.970 0.970 0.980 0.960 0.980 4,654,000 4,513,520 0.9698 0.673 0.673 0.680 0.666 0.680 6,705,071 0.6732 0.00%
2019-02-13 0 0.970 0.960 0.970 0.940 0.980 13,050,000 12,591,920 0.9649 0.673 0.666 0.673 0.652 0.680 18,801,284 0.6697 3.19%
2019-02-12 0 0.940 0.930 0.940 0.920 0.940 8,001,330 7,456,170 0.9319 0.652 0.646 0.652 0.639 0.652 11,527,607 0.6468 1.08%
2019-02-11 0 0.930 0.930 0.940 0.920 0.940 5,993,726 5,567,316 0.9289 0.646 0.646 0.652 0.639 0.652 8,635,229 0.6447 0.00%
2019-02-08 0 0.930 0.930 0.940 0.910 0.940 2,910,518 2,701,757 0.9283 0.646 0.646 0.652 0.632 0.652 4,193,216 0.6443 1.09%
2019-02-04 0 0.920 0.910 0.920 0.910 0.940 1,832,000 1,694,170 0.9248 0.639 0.632 0.639 0.632 0.652 2,639,383 0.6419 -1.08%
2019-02-01 0 0.930 0.920 0.930 0.910 0.930 2,538,000 2,343,840 0.9235 0.646 0.639 0.646 0.632 0.646 3,656,526 0.6410 1.09%
2019-01-31 0 0.920 0.910 0.920 0.900 0.920 6,331,942 5,784,507 0.9135 0.639 0.632 0.639 0.625 0.639 9,122,501 0.6341 1.10%
2019-01-30 0 0.910 0.890 0.910 0.890 0.910 5,754,200 5,183,748 0.9009 0.632 0.618 0.632 0.618 0.632 8,290,142 0.6253 2.25%
2019-01-29 0 0.890 0.890 0.900 0.890 0.900 3,950,000 3,533,500 0.8946 0.618 0.618 0.625 0.618 0.625 5,690,810 0.6209 -1.11%
2019-01-28 0 0.900 0.900 0.910 0.900 0.920 4,732,000 4,293,220 0.9073 0.625 0.625 0.632 0.625 0.639 6,817,446 0.6297 0.00%
2019-01-25 0 0.900 0.900 0.910 0.900 0.920 7,774,000 7,064,220 0.9087 0.625 0.625 0.632 0.625 0.639 11,200,090 0.6307 -1.10%
2019-01-24 0 0.910 0.900 0.910 0.900 0.920 24,946,000 22,660,320 0.9084 0.632 0.625 0.632 0.625 0.639 35,939,986 0.6305 3.41%
2019-01-23 0 0.880 0.870 0.880 0.870 0.880 4,110,000 3,601,300 0.8762 0.611 0.604 0.611 0.604 0.611 5,921,324 0.6082 0.00%
2019-01-22 0 0.880 0.870 0.880 0.870 0.890 2,744,000 2,404,980 0.8765 0.611 0.604 0.611 0.604 0.618 3,953,312 0.6083 0.00%
2019-01-21 0 0.880 0.880 0.890 0.870 0.890 10,994,000 9,701,870 0.8825 0.611 0.611 0.618 0.604 0.618 15,839,181 0.6125 -1.12%
2019-01-18 0 0.890 0.880 0.890 0.870 0.890 3,334,000 2,935,980 0.8806 0.618 0.611 0.618 0.604 0.618 4,803,332 0.6112 1.14%
2019-01-17 0 0.880 0.870 0.880 0.870 0.900 6,460,000 5,690,410 0.8809 0.611 0.604 0.611 0.604 0.625 9,306,996 0.6114 1.15%
2019-01-16 0 0.870 0.870 0.880 0.870 0.890 2,678,000 2,348,200 0.8768 0.604 0.604 0.611 0.604 0.618 3,858,225 0.6086 0.00%
2019-01-15 0 0.870 0.870 0.880 0.870 0.890 4,822,000 4,234,640 0.8782 0.604 0.604 0.611 0.604 0.618 6,947,110 0.6096 0.00%
2019-01-14 0 0.870 0.870 0.880 0.870 0.890 2,172,000 1,912,520 0.8805 0.604 0.604 0.611 0.604 0.618 3,129,225 0.6112 -1.14%
2019-01-11 0 0.880 0.880 0.890 0.870 0.910 4,555,330 4,037,516 0.8863 0.611 0.611 0.618 0.604 0.632 6,562,916 0.6152 -2.22%
2019-01-10 0 0.900 0.890 0.900 0.880 0.910 6,325,320 5,661,840 0.8951 0.625 0.618 0.625 0.611 0.632 9,112,961 0.6213 2.27%
2019-01-09 0 0.880 0.870 0.880 0.870 0.900 8,018,000 7,074,906 0.8824 0.611 0.604 0.611 0.604 0.625 11,551,624 0.6125 0.00%
2019-01-08 0 0.880 0.870 0.880 0.870 0.890 2,363,930 2,073,227 0.8770 0.611 0.604 0.611 0.604 0.618 3,405,741 0.6087 0.00%
2019-01-07 0 0.880 0.870 0.880 0.870 0.880 1,250,000 1,097,020 0.8776 0.611 0.604 0.611 0.604 0.611 1,800,889 0.6092 2.33%
2019-01-04 0 0.860 0.860 0.870 0.850 0.870 3,079,320 2,652,788 0.8615 0.597 0.597 0.604 0.590 0.604 4,436,411 0.5980 0.00%
2019-01-03 0 0.860 0.860 0.870 0.850 0.880 3,636,006 3,141,655 0.8640 0.597 0.597 0.604 0.590 0.611 5,238,435 0.5997 -1.15%
2019-01-02 0 0.870 0.870 0.880 0.860 0.910 7,947,056 6,995,620 0.8803 0.604 0.604 0.611 0.597 0.632 11,449,414 0.6110 -3.33%
2018-12-31 0 0.900 0.900 0.910 0.890 0.910 1,006,048 904,894 0.8995 0.625 0.625 0.632 0.618 0.632 1,449,425 0.6243 1.12%
2018-12-28 0 0.890 0.890 0.900 0.890 0.910 1,200,291 1,078,627 0.8986 0.618 0.618 0.625 0.618 0.632 1,729,273 0.6237 0.00%
2018-12-27 0 0.890 0.880 0.890 0.880 0.910 3,188,000 2,833,820 0.8889 0.618 0.611 0.618 0.611 0.632 4,592,988 0.6170 -2.20%
2018-12-24 0 0.910 0.900 0.910 0.890 0.910 1,107,320 996,374 0.8998 0.632 0.625 0.632 0.618 0.632 1,595,329 0.6246 1.11%
2018-12-21 0 0.900 0.900 0.910 0.900 0.910 1,786,000 1,611,070 0.9021 0.625 0.625 0.632 0.625 0.632 2,573,111 0.6261 -2.17%
2018-12-20 0 0.920 0.910 0.920 0.900 0.920 4,312,000 3,932,596 0.9120 0.639 0.632 0.639 0.625 0.639 6,212,348 0.6330 0.00%
2018-12-19 0 0.920 0.910 0.920 0.900 0.920 6,434,000 5,886,140 0.9148 0.639 0.632 0.639 0.625 0.639 9,269,537 0.6350 2.22%
2018-12-18 0 0.900 0.900 0.910 0.900 0.920 8,513,200 7,736,182 0.9087 0.625 0.625 0.632 0.625 0.639 12,265,064 0.6307 -2.17%
2018-12-17 0 0.920 0.910 0.920 0.900 0.920 4,558,000 4,154,140 0.9114 0.639 0.632 0.639 0.625 0.639 6,566,763 0.6326 1.10%
2018-12-14 0 0.910 0.900 0.910 0.900 0.920 4,322,000 3,907,120 0.9040 0.632 0.625 0.632 0.625 0.639 6,226,755 0.6275 0.00%
2018-12-13 0 0.910 0.900 0.910 0.890 0.920 5,018,000 4,538,840 0.9045 0.632 0.625 0.632 0.618 0.639 7,229,490 0.6278 1.11%
2018-12-12 0 0.900 0.890 0.900 0.890 0.910 3,054,000 2,746,840 0.8994 0.625 0.618 0.625 0.618 0.632 4,399,933 0.6243 0.00%
2018-12-11 0 0.900 0.890 0.900 0.880 0.900 3,714,000 3,309,860 0.8912 0.625 0.618 0.625 0.611 0.625 5,350,802 0.6186 2.27%
2018-12-10 0 0.880 0.880 0.890 0.870 0.890 4,070,000 3,602,200 0.8851 0.611 0.611 0.618 0.604 0.618 5,863,695 0.6143 -1.12%
2018-12-07 0 0.890 0.890 0.900 0.880 0.900 2,370,000 2,104,760 0.8881 0.618 0.618 0.625 0.611 0.625 3,414,486 0.6164 1.14%
2018-12-06 0 0.880 0.870 0.880 0.870 0.910 13,057,584 11,523,357 0.8825 0.611 0.604 0.611 0.604 0.632 18,812,210 0.6125 -2.22%
2018-12-05 0 0.900 0.890 0.900 0.900 0.910 2,168,000 1,960,690 0.9044 0.625 0.618 0.625 0.625 0.632 3,123,462 0.6277 -1.10%
2018-12-04 0 0.910 0.910 0.920 0.900 0.920 7,269,430 6,637,822 0.9131 0.632 0.632 0.639 0.625 0.639 10,473,151 0.6338 1.11%
2018-12-03 0 0.900 0.900 0.910 0.880 0.920 15,436,000 13,939,500 0.9031 0.625 0.625 0.632 0.611 0.639 22,238,821 0.6268 3.45%
2018-11-30 0 0.870 0.860 0.870 0.850 0.870 12,087,800 10,384,808 0.8591 0.604 0.597 0.604 0.590 0.604 17,415,031 0.5963 0.00%
2018-11-29 0 0.870 0.860 0.870 0.850 0.880 13,670,000 11,832,580 0.8656 0.604 0.597 0.604 0.590 0.611 19,694,525 0.6008 -1.14%
2018-11-28 0 0.880 0.870 0.880 0.870 0.890 4,213,778 3,695,371 0.8770 0.611 0.604 0.611 0.604 0.618 6,070,838 0.6087 0.00%
2018-11-27 0 0.880 0.870 0.880 0.860 0.890 6,852,000 5,978,040 0.8725 0.611 0.604 0.611 0.597 0.618 9,871,754 0.6056 0.00%
2018-11-26 0 0.880 0.880 0.890 0.880 0.900 5,758,000 5,095,040 0.8849 0.611 0.611 0.618 0.611 0.625 8,295,616 0.6142 0.00%
2018-11-23 0 0.880 0.880 0.890 0.880 0.920 6,872,000 6,184,360 0.8999 0.611 0.611 0.618 0.611 0.639 9,900,569 0.6246 -3.30%
2018-11-22 0 0.910 0.910 0.920 0.910 0.930 4,098,000 3,779,510 0.9223 0.632 0.632 0.639 0.632 0.646 5,904,035 0.6402 -2.15%
2018-11-21 0 0.930 0.920 0.930 0.900 0.930 9,160,001 8,370,780 0.9138 0.646 0.639 0.646 0.625 0.646 13,196,918 0.6343 0.00%
2018-11-20 0 0.930 0.920 0.930 0.920 0.930 6,272,004 5,784,243 0.9222 0.646 0.639 0.646 0.639 0.646 9,036,148 0.6401 0.00%
2018-11-19 0 0.930 0.920 0.930 0.910 0.930 5,672,000 5,239,800 0.9238 0.646 0.639 0.646 0.632 0.646 8,171,715 0.6412 2.20%
2018-11-16 0 0.910 0.910 0.920 0.900 0.920 5,754,000 5,226,780 0.9084 0.632 0.632 0.639 0.625 0.639 8,289,853 0.6305 -1.09%
2018-11-15 0 0.920 0.920 0.930 0.890 0.930 8,924,000 8,143,080 0.9125 0.639 0.639 0.646 0.618 0.646 12,856,908 0.6334 2.22%
2018-11-14 0 0.900 0.890 0.900 0.890 0.910 5,310,000 4,785,256 0.9012 0.625 0.618 0.625 0.618 0.632 7,650,178 0.6255 -2.17%
2018-11-13 0 0.920 0.910 0.920 0.890 0.920 5,688,000 5,136,060 0.9030 0.639 0.632 0.639 0.618 0.639 8,194,766 0.6267 1.10%
2018-11-12 0 0.910 0.900 0.910 0.880 0.910 5,938,000 5,335,260 0.8985 0.632 0.625 0.632 0.611 0.632 8,554,944 0.6236 3.41%
2018-11-09 0 0.880 0.880 0.890 0.880 0.910 8,932,000 7,923,620 0.8871 0.611 0.611 0.618 0.611 0.632 12,868,434 0.6157 -3.30%
2018-11-08 0 0.910 0.900 0.910 0.890 0.920 5,820,000 5,252,240 0.9024 0.632 0.625 0.632 0.618 0.639 8,384,940 0.6264 0.00%
2018-11-07 0 0.910 0.900 0.910 0.900 0.910 3,162,000 2,855,320 0.9030 0.632 0.625 0.632 0.625 0.632 4,555,529 0.6268 1.11%
2018-11-06 0 0.900 0.890 0.900 0.880 0.910 3,784,000 3,388,140 0.8954 0.625 0.618 0.625 0.611 0.632 5,451,652 0.6215 2.27%
2018-11-05 0 0.880 0.880 0.890 0.880 0.910 5,646,000 4,986,840 0.8833 0.611 0.611 0.618 0.611 0.632 8,134,257 0.6131 -3.30%
2018-11-02 0 0.910 0.900 0.910 0.880 0.910 10,262,600 9,187,890 0.8953 0.632 0.625 0.632 0.611 0.632 14,785,445 0.6214 3.41%
2018-11-01 0 0.880 0.870 0.880 0.870 0.890 5,820,000 5,097,680 0.8759 0.611 0.604 0.611 0.604 0.618 8,384,940 0.6080 0.00%
2018-10-31 0 0.880 0.870 0.880 0.850 0.880 7,504,000 6,497,720 0.8659 0.611 0.604 0.611 0.590 0.611 10,811,098 0.6010 3.53%
2018-10-30 0 0.850 0.840 0.850 0.840 0.860 3,164,200 2,685,382 0.8487 0.590 0.583 0.590 0.583 0.597 4,558,699 0.5891 1.19%
2018-10-29 0 0.840 0.840 0.850 0.830 0.880 10,427,188 8,812,877 0.8452 0.583 0.583 0.590 0.576 0.611 15,022,569 0.5866 -1.18%
2018-10-26 0 0.850 0.840 0.860 0.840 0.860 6,666,000 5,667,200 0.8502 0.590 0.583 0.597 0.583 0.597 9,603,782 0.5901 0.00%
2018-10-25 0 0.850 0.850 0.860 0.830 0.860 3,878,000 3,289,580 0.8483 0.590 0.590 0.597 0.576 0.597 5,587,079 0.5888 -2.30%
2018-10-24 0 0.870 0.850 0.870 0.830 0.870 10,716,660 9,112,687 0.8503 0.604 0.590 0.604 0.576 0.604 15,439,614 0.5902 0.00%
2018-10-23 0 0.870 0.850 0.870 0.850 0.880 6,274,000 5,406,700 0.8618 0.604 0.590 0.604 0.590 0.611 9,039,023 0.5982 -1.14%
2018-10-22 0 0.880 0.870 0.880 0.860 0.890 6,232,000 5,477,440 0.8789 0.611 0.604 0.611 0.597 0.618 8,978,513 0.6101 2.33%
2018-10-19 0 0.860 0.860 0.870 0.850 0.880 5,576,000 4,817,840 0.8640 0.597 0.597 0.604 0.590 0.611 8,033,407 0.5997 -1.15%
2018-10-18 0 0.870 0.860 0.870 0.860 0.880 9,180,000 7,947,940 0.8658 0.604 0.597 0.604 0.597 0.611 13,225,731 0.6009 -1.14%
2018-10-16 0 0.880 0.870 0.880 0.870 0.890 3,964,000 3,472,220 0.8759 0.611 0.604 0.611 0.604 0.618 5,710,980 0.6080 2.33%
2018-10-15 0 0.860 0.860 0.870 0.860 0.900 9,906,000 8,679,480 0.8762 0.597 0.597 0.604 0.597 0.625 14,271,687 0.6082 -4.44%
2018-10-12 0 0.900 0.890 0.900 0.870 0.910 3,538,000 3,146,200 0.8893 0.625 0.618 0.625 0.604 0.632 5,097,237 0.6172 1.12%
2018-10-11 0 0.890 0.880 0.890 0.870 0.920 10,708,000 9,572,820 0.8940 0.618 0.611 0.618 0.604 0.639 15,427,138 0.6205 -4.30%
2018-10-10 0 0.930 0.930 0.940 0.930 0.950 3,592,014 3,355,112 0.9340 0.646 0.646 0.652 0.646 0.659 5,175,056 0.6483 0.00%
2018-10-09 0 0.930 0.920 0.930 0.920 0.950 5,680,666 5,288,852 0.9310 0.646 0.639 0.646 0.639 0.659 8,184,200 0.6462 0.00%
2018-10-08 0 0.930 0.920 0.930 0.920 0.980 11,796,800 11,124,574 0.9430 0.646 0.639 0.646 0.639 0.680 16,995,784 0.6545 -3.12%
2018-10-05 0 0.960 0.960 0.970 0.960 0.980 1,968,000 1,898,460 0.9647 0.666 0.666 0.673 0.666 0.680 2,835,320 0.6696 -2.04%
2018-10-04 0 0.980 0.970 0.980 0.960 0.980 4,456,000 4,320,920 0.9697 0.680 0.673 0.680 0.666 0.680 6,419,810 0.6731 0.00%
2018-10-03 0 0.980 0.970 0.980 0.980 0.990 2,170,000 2,129,580 0.9814 0.680 0.673 0.680 0.680 0.687 3,126,344 0.6812 0.00%
2018-10-02 0 0.980 0.980 0.990 0.980 1.010 2,083,598 2,062,043 0.9897 0.680 0.680 0.687 0.680 0.701 3,001,863 0.6869 -2.97%
2018-09-28 0 1.010 1.000 1.010 0.990 1.010 2,742,968 2,745,946 1.0011 0.701 0.694 0.701 0.687 0.701 3,951,825 0.6949 1.00%
2018-09-27 0 1.000 1.000 1.010 0.990 1.010 3,126,000 3,118,250 0.9975 0.694 0.694 0.701 0.687 0.701 4,503,664 0.6924 0.00%
2018-09-26 0 1.000 0.990 1.000 0.970 1.020 12,448,080 12,379,520 0.9945 0.694 0.687 0.694 0.673 0.708 17,934,091 0.6903 3.09%
2018-09-24 0 0.970 0.960 0.970 0.960 0.970 988,000 954,240 0.9658 0.673 0.666 0.673 0.666 0.673 1,423,423 0.6704 0.00%
2018-09-21 0 0.970 0.970 0.980 0.970 1.000 9,654,000 9,513,120 0.9854 0.673 0.673 0.680 0.673 0.694 13,908,628 0.6840 0.00%
2018-09-20 0 0.970 0.960 0.970 0.940 0.980 9,172,000 8,782,920 0.9576 0.673 0.666 0.673 0.652 0.680 13,214,205 0.6647 4.30%
2018-09-19 0 0.930 0.930 0.940 0.930 0.960 6,120,000 5,777,220 0.9440 0.646 0.646 0.652 0.646 0.666 8,817,154 0.6552 -2.11%
2018-09-18 0 0.950 0.940 0.950 0.920 0.950 6,552,000 6,146,640 0.9381 0.659 0.652 0.659 0.639 0.659 9,439,541 0.6512 2.15%
2018-09-17 0 0.930 0.920 0.930 0.920 0.930 2,536,000 2,342,980 0.9239 0.646 0.639 0.646 0.639 0.646 3,653,644 0.6413 0.00%
2018-09-14 0 0.930 0.920 0.930 0.910 0.930 2,706,000 2,489,600 0.9200 0.646 0.639 0.646 0.632 0.646 3,898,565 0.6386 2.20%
2018-09-13 0 0.910 0.910 0.920 0.910 0.920 1,154,000 1,052,080 0.9117 0.632 0.632 0.639 0.632 0.639 1,662,581 0.6328 0.00%
2018-09-12 0 0.910 0.900 0.910 0.900 0.920 4,608,000 4,173,160 0.9056 0.632 0.625 0.632 0.625 0.639 6,638,798 0.6286 -1.09%
2018-09-11 0 0.920 0.910 0.920 0.900 0.920 2,646,000 2,402,400 0.9079 0.639 0.632 0.639 0.625 0.639 3,812,122 0.6302 2.22%
2018-09-10 0 0.900 0.900 0.910 0.900 0.940 6,111,000 5,592,630 0.9152 0.625 0.625 0.632 0.625 0.652 8,804,187 0.6352 -4.26%
2018-09-07 0 0.940 0.930 0.940 0.930 0.960 3,672,000 3,471,520 0.9454 0.652 0.646 0.652 0.646 0.666 5,290,292 0.6562 0.00%
2018-09-06 0 0.940 0.930 0.940 0.930 0.950 7,134,000 6,722,100 0.9423 0.652 0.646 0.652 0.646 0.659 10,278,035 0.6540 0.00%
2018-09-05 0 0.940 0.940 0.950 0.940 0.970 13,360,000 12,705,800 0.9510 0.652 0.652 0.659 0.652 0.673 19,247,904 0.6601 -2.08%
2018-09-04 0 0.960 0.950 0.960 0.940 0.960 8,298,000 7,910,920 0.9534 0.666 0.659 0.666 0.652 0.666 11,955,023 0.6617 2.13%
2018-09-03 0 0.940 0.940 0.950 0.900 0.960 17,456,000 16,282,700 0.9328 0.652 0.652 0.659 0.625 0.666 25,149,058 0.6474 4.44%
2018-08-31 0 0.900 0.890 0.900 0.880 0.910 9,308,000 8,316,680 0.8935 0.625 0.618 0.625 0.611 0.632 13,410,142 0.6202 0.00%
2018-08-30 0 0.900 0.900 0.910 0.870 0.940 26,736,713 24,285,874 0.9083 0.625 0.625 0.632 0.604 0.652 38,519,887 0.6305 3.45%
2018-08-29 0 0.870 0.860 0.870 0.860 0.870 2,710,000 2,344,640 0.8652 0.604 0.597 0.604 0.597 0.604 3,904,328 0.6005 1.16%
2018-08-28 0 0.860 0.860 0.870 0.850 0.880 3,453,750 2,985,922 0.8645 0.597 0.597 0.604 0.590 0.611 4,975,857 0.6001 -1.15%
2018-08-27 0 0.870 0.860 0.870 0.850 0.870 3,458,640 2,976,356 0.8606 0.604 0.597 0.604 0.590 0.604 4,982,902 0.5973 2.35%
2018-08-24 0 0.850 0.840 0.850 0.840 0.860 1,786,000 1,517,760 0.8498 0.590 0.583 0.590 0.583 0.597 2,573,111 0.5899 -1.16%
2018-08-23 0 0.860 0.850 0.860 0.850 0.860 1,788,000 1,524,520 0.8526 0.597 0.590 0.597 0.590 0.597 2,575,992 0.5918 1.18%
2018-08-22 0 0.850 0.840 0.850 0.840 0.860 3,506,000 2,964,160 0.8455 0.590 0.583 0.590 0.583 0.597 5,051,134 0.5868 0.00%
2018-08-21 0 0.850 0.850 0.860 0.830 0.860 5,806,000 4,890,180 0.8423 0.590 0.590 0.597 0.576 0.597 8,364,770 0.5846 1.19%
2018-08-20 0 0.840 0.840 0.850 0.830 0.850 2,096,000 1,761,120 0.8402 0.583 0.583 0.590 0.576 0.590 3,019,731 0.5832 0.00%
2018-08-17 0 0.840 0.830 0.840 0.830 0.850 4,772,000 4,011,240 0.8406 0.583 0.576 0.583 0.576 0.590 6,875,075 0.5834 1.20%
2018-08-16 0 0.830 0.830 0.840 0.830 0.880 15,232,000 12,959,460 0.8508 0.576 0.576 0.583 0.576 0.611 21,944,916 0.5905 -3.49%
2018-08-15 0 0.860 0.860 0.870 0.860 0.900 10,996,000 9,647,060 0.8773 0.597 0.597 0.604 0.597 0.625 15,842,063 0.6090 -4.44%
2018-08-14 0 0.900 0.890 0.900 0.880 0.910 9,390,000 8,420,700 0.8968 0.625 0.618 0.625 0.611 0.632 13,528,280 0.6225 0.00%
2018-08-13 0 0.900 0.900 0.920 0.900 0.930 6,152,000 5,608,540 0.9117 0.625 0.625 0.639 0.625 0.646 8,863,257 0.6328 -2.17%
2018-08-10 0 0.920 0.920 0.930 0.920 0.930 1,968,000 1,823,500 0.9266 0.639 0.639 0.646 0.639 0.646 2,835,320 0.6431 -1.08%
2018-08-09 0 0.930 0.920 0.930 0.920 0.940 1,684,000 1,566,460 0.9302 0.646 0.639 0.646 0.639 0.652 2,426,158 0.6457 1.09%
2018-08-08 0 0.920 0.920 0.930 0.920 0.940 3,216,000 2,986,100 0.9285 0.639 0.639 0.646 0.639 0.652 4,633,328 0.6445 0.00%
2018-08-07 0 0.920 0.910 0.920 0.900 0.940 19,534,000 17,834,220 0.9130 0.639 0.632 0.639 0.625 0.652 28,142,856 0.6337 0.00%
2018-08-06 0 0.920 0.920 0.930 0.920 0.970 11,758,000 11,056,880 0.9404 0.639 0.639 0.646 0.639 0.673 16,939,885 0.6527 -4.17%
2018-08-03 0 0.960 0.960 0.970 0.960 1.000 10,780,000 10,563,320 0.9799 0.666 0.666 0.673 0.666 0.694 15,530,869 0.6801 -3.03%
2018-08-02 0 0.990 0.980 0.990 0.970 1.000 18,423,565 18,194,398 0.9876 0.687 0.680 0.687 0.673 0.694 26,543,040 0.6855 2.06%
2018-08-01 0 0.970 0.960 0.970 0.960 0.980 3,711,000 3,598,810 0.9698 0.673 0.666 0.673 0.666 0.680 5,346,480 0.6731 0.00%
2018-07-31 0 0.970 0.970 0.980 0.970 0.980 2,164,000 2,112,400 0.9762 0.673 0.673 0.680 0.673 0.680 3,117,699 0.6776 -1.02%
2018-07-30 0 0.980 0.970 0.980 0.970 0.990 4,724,000 4,622,660 0.9785 0.680 0.673 0.680 0.673 0.687 6,805,921 0.6792 0.00%
2018-07-27 0 0.980 0.970 0.980 0.970 0.990 4,882,400 4,793,102 0.9817 0.680 0.673 0.680 0.673 0.687 7,034,129 0.6814 0.00%
2018-07-26 0 0.980 0.970 0.980 0.970 0.990 5,981,400 5,840,356 0.9764 0.680 0.673 0.680 0.673 0.687 8,617,471 0.6777 0.00%
2018-07-25 0 0.980 0.980 0.990 0.960 0.990 8,060,390 7,853,706 0.9744 0.680 0.680 0.687 0.666 0.687 11,612,696 0.6763 2.08%
2018-07-24 0 0.960 0.960 0.970 0.940 0.970 8,484,000 8,102,780 0.9551 0.666 0.666 0.673 0.652 0.673 12,222,995 0.6629 2.13%
2018-07-23 0 0.940 0.930 0.940 0.930 0.940 830,000 774,240 0.9328 0.652 0.646 0.652 0.646 0.652 1,195,790 0.6475 0.00%
2018-07-20 0 0.940 0.930 0.940 0.920 0.950 6,170,000 5,738,760 0.9301 0.652 0.646 0.652 0.639 0.659 8,889,189 0.6456 0.00%
2018-07-19 0 0.940 0.930 0.940 0.930 0.960 5,652,000 5,321,500 0.9415 0.652 0.646 0.652 0.646 0.666 8,142,901 0.6535 -1.05%
2018-07-18 0 0.950 0.940 0.950 0.940 0.960 1,272,000 1,206,360 0.9484 0.659 0.652 0.659 0.652 0.666 1,832,585 0.6583 0.00%
2018-07-17 0 0.950 0.940 0.950 0.940 0.960 3,050,000 2,897,000 0.9498 0.659 0.652 0.659 0.652 0.666 4,394,170 0.6593 0.00%
2018-07-16 0 0.950 0.940 0.950 0.930 0.970 8,481,999 8,000,319 0.9432 0.659 0.652 0.659 0.646 0.673 12,220,113 0.6547 -2.06%
2018-07-13 0 0.970 0.960 0.970 0.950 0.970 1,806,000 1,737,580 0.9621 0.673 0.666 0.673 0.659 0.673 2,601,925 0.6678 1.04%
2018-07-12 0 0.960 0.960 0.970 0.950 0.970 2,708,000 2,604,260 0.9617 0.666 0.666 0.673 0.659 0.673 3,901,446 0.6675 1.05%
2018-07-11 0 0.950 0.940 0.950 0.940 0.960 3,422,000 3,246,940 0.9488 0.659 0.652 0.659 0.652 0.666 4,930,114 0.6586 -1.04%
2018-07-10 0 0.960 0.960 0.970 0.960 1.010 13,406,000 13,274,120 0.9902 0.666 0.666 0.673 0.666 0.701 19,314,177 0.6873 -2.04%
2018-07-09 0 0.980 0.970 0.980 0.960 0.980 4,884,000 4,717,420 0.9659 0.680 0.673 0.680 0.666 0.680 7,036,434 0.6704 2.08%
2018-07-06 0 0.960 0.950 0.960 0.940 0.960 8,594,380 8,142,469 0.9474 0.666 0.659 0.666 0.652 0.666 12,382,021 0.6576 0.00%
2018-07-05 0 0.960 0.950 0.960 0.950 0.960 3,884,000 3,698,620 0.9523 0.666 0.659 0.666 0.659 0.666 5,595,723 0.6610 0.00%
2018-07-04 0 0.960 0.950 0.960 0.940 0.960 8,581,870 8,157,935 0.9506 0.666 0.659 0.666 0.652 0.666 12,363,998 0.6598 2.13%
2018-07-03 0 0.940 0.940 0.950 0.930 0.960 6,207,350 5,854,657 0.9432 0.652 0.652 0.659 0.646 0.666 8,943,000 0.6547 1.08%
2018-06-29 0 0.930 0.930 0.940 0.920 0.950 5,548,000 5,171,640 0.9322 0.646 0.646 0.652 0.639 0.659 7,993,067 0.6470 1.09%
2018-06-28 0 0.920 0.910 0.920 0.910 0.930 4,216,000 3,884,500 0.9214 0.639 0.632 0.639 0.632 0.646 6,074,039 0.6395 -1.08%
2018-06-27 0 0.930 0.920 0.930 0.900 0.950 13,361,400 12,321,554 0.9222 0.646 0.639 0.646 0.625 0.659 19,249,921 0.6401 0.00%
2018-06-26 0 0.930 0.930 0.940 0.930 0.950 4,842,150 4,532,542 0.9361 0.646 0.646 0.652 0.646 0.659 6,976,141 0.6497 -2.11%
2018-06-25 0 0.950 0.940 0.950 0.940 0.970 6,464,150 6,190,659 0.9577 0.659 0.652 0.659 0.652 0.673 9,312,975 0.6647 1.06%
2018-06-22 0 0.940 0.940 0.950 0.940 0.960 3,342,267 3,168,813 0.9481 0.652 0.652 0.659 0.652 0.666 4,815,242 0.6581 -1.05%
2018-06-21 0 0.950 0.950 0.960 0.950 0.990 9,192,000 8,916,300 0.9700 0.659 0.659 0.666 0.659 0.687 13,243,019 0.6733 -1.04%
2018-06-20 0 0.960 0.960 0.970 0.930 0.980 7,594,000 7,275,700 0.9581 0.666 0.666 0.673 0.646 0.680 10,940,762 0.6650 -1.03%
2018-06-19 0 0.970 0.960 0.970 0.960 1.010 13,146,000 12,863,540 0.9785 0.673 0.666 0.673 0.666 0.701 18,939,592 0.6792 -4.90%
2018-06-15 0 1.020 1.010 1.020 0.990 1.020 7,320,000 7,363,920 1.0060 0.708 0.701 0.708 0.687 0.708 10,546,007 0.6983 2.00%
2018-06-14 0 1.000 1.000 1.010 1.000 1.040 2,718,000 2,758,440 1.0149 0.694 0.694 0.701 0.694 0.722 3,915,854 0.7044 -2.91%
2018-06-13 0 1.030 1.030 1.040 1.020 1.040 1,482,000 1,532,500 1.0341 0.715 0.715 0.722 0.708 0.722 2,135,134 0.7178 -0.96%
2018-06-12 0 1.040 1.030 1.040 1.020 1.040 1,652,700 1,698,993 1.0280 0.722 0.715 0.722 0.708 0.722 2,381,064 0.7135 0.00%
2018-06-11 0 1.040 1.030 1.040 1.000 1.040 8,754,000 8,920,400 1.0190 0.722 0.715 0.722 0.694 0.722 12,611,988 0.7073 1.96%
2018-06-08 0 1.020 1.010 1.020 1.000 1.030 7,676,000 7,771,380 1.0124 0.708 0.701 0.708 0.694 0.715 11,058,901 0.7027 -0.97%
2018-06-07 0 1.030 1.020 1.030 1.020 1.060 10,840,000 11,265,860 1.0393 0.715 0.708 0.715 0.708 0.736 15,617,312 0.7214 -1.90%
2018-06-06 0 1.050 1.040 1.050 1.040 1.060 7,930,218 8,313,451 1.0483 0.729 0.722 0.729 0.722 0.736 11,425,155 0.7276 0.00%
2018-06-05 0 1.050 1.040 1.050 1.030 1.060 7,356,000 7,680,300 1.0441 0.729 0.722 0.729 0.715 0.736 10,597,873 0.7247 -0.94%
2018-06-04 0 1.060 1.050 1.060 1.050 1.070 2,346,000 2,486,900 1.0601 0.736 0.729 0.736 0.729 0.743 3,379,909 0.7358 -0.93%
2018-06-01 0 1.070 1.060 1.070 1.050 1.070 4,555,000 4,848,680 1.0645 0.743 0.736 0.743 0.729 0.743 6,562,440 0.7389 0.94%
2018-05-31 0 1.060 1.050 1.060 1.040 1.060 8,751,830 9,209,243 1.0523 0.736 0.729 0.736 0.722 0.736 12,608,861 0.7304 0.95%
2018-05-30 0 1.050 1.030 1.050 1.030 1.050 10,020,000 10,408,020 1.0387 0.729 0.715 0.729 0.715 0.729 14,435,928 0.7210 -0.94%
2018-05-29 0 1.060 1.050 1.060 1.050 1.070 6,728,000 7,119,690 1.0582 0.736 0.729 0.736 0.729 0.743 9,693,106 0.7345 0.00%
2018-05-28 0 1.060 1.050 1.060 1.050 1.080 4,172,000 4,421,710 1.0599 0.736 0.729 0.736 0.729 0.750 6,010,648 0.7356 -0.93%
2018-05-25 0 1.070 1.060 1.070 1.050 1.080 8,224,000 8,803,814 1.0705 0.743 0.736 0.743 0.729 0.750 11,848,411 0.7430 1.90%
2018-05-24 0 1.050 1.050 1.060 1.020 1.070 15,162,600 15,875,642 1.0470 0.729 0.729 0.736 0.708 0.743 21,844,931 0.7267 1.94%
2018-05-23 0 1.030 1.030 1.040 1.030 1.050 8,572,000 8,943,040 1.0433 0.715 0.715 0.722 0.715 0.729 12,349,778 0.7241 -0.96%
2018-05-21 0 1.040 1.020 1.040 1.020 1.050 11,236,000 11,626,840 1.0348 0.722 0.708 0.722 0.708 0.729 16,187,833 0.7182 2.97%
2018-05-18 0 1.010 1.010 1.020 1.000 1.020 5,856,000 5,916,210 1.0103 0.701 0.701 0.708 0.694 0.708 8,436,806 0.7012 1.00%
2018-05-17 0 1.000 0.990 1.000 0.980 1.000 3,568,000 3,551,080 0.9953 0.694 0.687 0.694 0.680 0.694 5,140,458 0.6908 1.01%
2018-05-16 0 0.990 0.980 0.990 0.980 1.000 3,270,593 3,221,503 0.9850 0.687 0.680 0.687 0.680 0.694 4,711,981 0.6837 0.00%
2018-05-15 0 0.990 0.980 0.990 0.980 1.000 4,236,000 4,189,920 0.9891 0.687 0.680 0.687 0.680 0.694 6,102,853 0.6866 -1.00%
2018-05-14 0 1.000 0.990 1.000 1.000 1.020 5,516,000 5,557,740 1.0076 0.694 0.687 0.694 0.694 0.708 7,946,964 0.6994 -0.99%
2018-05-11 0 1.010 1.000 1.010 0.990 1.020 12,149,880 12,258,878 1.0090 0.701 0.694 0.701 0.687 0.708 17,504,471 0.7003 3.06%
2018-05-10 0 0.980 0.970 0.980 0.970 0.990 3,047,000 2,988,830 0.9809 0.680 0.673 0.680 0.673 0.687 4,389,848 0.6809 1.03%
2018-05-09 0 0.970 0.970 0.980 0.970 0.990 3,056,000 2,989,300 0.9782 0.673 0.673 0.680 0.673 0.687 4,402,814 0.6790 -1.02%
2018-05-08 0 0.980 0.970 0.980 0.960 0.980 4,474,000 4,367,020 0.9761 0.680 0.673 0.680 0.666 0.680 6,445,743 0.6775 2.08%
2018-05-07 0 0.960 0.960 0.970 0.950 0.970 5,360,140 5,150,735 0.9609 0.666 0.666 0.673 0.659 0.673 7,722,415 0.6670 1.05%
2018-05-04 0 0.950 0.950 0.960 0.950 0.970 4,524,000 4,338,580 0.9590 0.659 0.659 0.666 0.659 0.673 6,517,778 0.6657 -2.06%
2018-05-03 0 0.970 0.970 0.980 0.960 0.980 3,032,000 2,933,680 0.9676 0.673 0.673 0.680 0.666 0.680 4,368,237 0.6716 -1.02%
2018-05-02 0 0.980 0.970 0.980 0.950 1.000 16,149,767 15,840,131 0.9808 0.680 0.673 0.680 0.659 0.694 23,267,153 0.6808 4.26%
2018-04-30 0 0.940 0.940 0.950 0.930 0.950 3,214,700 3,037,404 0.9448 0.652 0.652 0.659 0.646 0.659 4,631,455 0.6558 2.17%
2018-04-27 0 0.920 0.920 0.930 0.920 0.930 1,303,950 1,206,215 0.9250 0.639 0.639 0.646 0.639 0.646 1,878,616 0.6421 0.00%
2018-04-26 0 0.920 0.920 0.930 0.920 0.940 1,820,000 1,693,380 0.9304 0.639 0.639 0.646 0.639 0.652 2,622,095 0.6458 -2.13%
2018-04-25 0 0.940 0.930 0.940 0.920 0.940 2,152,000 2,015,600 0.9366 0.652 0.646 0.652 0.639 0.652 3,100,411 0.6501 1.08%
2018-04-24 0 0.930 0.930 0.940 0.920 0.940 4,332,000 4,041,400 0.9329 0.646 0.646 0.652 0.639 0.652 6,241,162 0.6475 1.09%
2018-04-23 0 0.920 0.920 0.930 0.920 0.950 6,087,000 5,676,800 0.9326 0.639 0.639 0.646 0.639 0.659 8,769,610 0.6473 -3.16%
2018-04-20 0 0.950 0.940 0.950 0.940 0.960 2,722,000 2,581,200 0.9483 0.659 0.652 0.659 0.652 0.666 3,921,616 0.6582 -1.04%
2018-04-19 0 0.960 0.950 0.960 0.940 0.960 5,296,000 5,035,180 0.9508 0.666 0.659 0.666 0.652 0.666 7,630,008 0.6599 1.05%
2018-04-18 0 0.950 0.950 0.960 0.930 0.960 7,290,000 6,853,560 0.9401 0.659 0.659 0.666 0.646 0.666 10,502,786 0.6525 0.00%
2018-04-17 0 0.950 0.940 0.950 0.940 0.970 9,928,200 9,451,926 0.9520 0.659 0.652 0.659 0.652 0.673 14,303,671 0.6608 1.06%
2018-04-16 0 0.940 0.940 0.950 0.940 1.000 21,030,000 20,256,500 0.9632 0.652 0.652 0.659 0.652 0.694 30,298,161 0.6686 -6.00%
2018-04-13 0 1.000 0.990 1.000 0.980 1.010 8,902,000 8,868,960 0.9963 0.694 0.687 0.694 0.680 0.701 12,825,213 0.6915 0.00%
2018-04-12 0 1.000 0.990 1.000 0.980 1.000 4,048,000 4,024,300 0.9941 0.694 0.687 0.694 0.680 0.694 5,832,000 0.6900 1.01%
2018-04-11 0 0.990 0.980 0.990 0.990 1.010 11,759,082 11,717,398 0.9965 0.687 0.680 0.687 0.687 0.701 16,941,443 0.6916 0.00%
2018-04-10 0 0.990 0.980 0.990 0.960 0.990 8,897,272 8,751,150 0.9836 0.687 0.680 0.687 0.666 0.687 12,818,401 0.6827 2.06%
2018-04-09 0 0.970 0.960 0.970 0.960 0.980 12,098,000 11,726,320 0.9693 0.673 0.666 0.673 0.666 0.680 17,429,726 0.6728 -1.02%
2018-04-06 0 0.980 0.970 0.980 0.970 0.980 2,049,100 2,002,405 0.9772 0.680 0.673 0.680 0.673 0.680 2,952,162 0.6783 0.00%
2018-04-04 0 0.980 0.970 0.980 0.970 0.980 1,596,000 1,559,580 0.9772 0.680 0.673 0.680 0.673 0.680 2,299,375 0.6783 1.03%
2018-04-03 0 0.970 0.970 0.980 0.970 0.990 5,989,978 5,873,630 0.9806 0.673 0.673 0.680 0.673 0.687 8,629,830 0.6806 -3.00%
2018-03-29 0 1.000 0.990 1.000 0.970 1.000 8,986,000 8,832,170 0.9829 0.694 0.687 0.694 0.673 0.694 12,946,233 0.6822 2.04%
2018-03-28 0 0.980 0.970 0.980 0.970 1.000 7,152,000 7,066,960 0.9881 0.680 0.673 0.680 0.673 0.694 10,303,968 0.6858 -2.97%
2018-03-27 0 1.010 1.000 1.010 0.990 1.020 11,751,530 11,781,821 1.0026 0.701 0.694 0.701 0.687 0.708 16,930,563 0.6959 3.06%
2018-03-26 0 0.980 0.970 0.980 0.960 0.990 13,257,538 12,923,138 0.9748 0.680 0.673 0.680 0.666 0.687 19,100,286 0.6766 -1.01%
2018-03-23 0 0.990 0.980 0.990 0.970 0.990 20,743,185 20,301,281 0.9787 0.687 0.680 0.687 0.673 0.687 29,884,943 0.6793 -1.00%
2018-03-22 0 1.000 0.990 1.000 0.990 1.010 10,466,000 10,463,340 0.9997 0.694 0.687 0.694 0.687 0.701 15,078,485 0.6939 0.00%
2018-03-21 0 1.000 0.990 1.000 0.990 1.030 44,620,500 44,694,705 1.0017 0.694 0.687 0.694 0.687 0.715 64,285,263 0.6953 -1.96%
2018-03-20 0 1.020 1.020 1.030 1.000 1.050 22,298,000 22,649,320 1.0158 0.708 0.708 0.715 0.694 0.729 32,124,983 0.7050 -1.92%
2018-03-19 0 1.040 1.030 1.040 1.010 1.060 22,638,165 23,440,408 1.0354 0.722 0.715 0.722 0.701 0.736 32,615,062 0.7187 -1.89%
2018-03-16 0 1.060 1.050 1.060 1.050 1.070 13,630,000 14,476,620 1.0621 0.736 0.729 0.736 0.729 0.743 19,636,896 0.7372 -0.93%
2018-03-15 0 1.070 1.060 1.070 1.060 1.080 15,345,530 16,402,293 1.0689 0.743 0.736 0.743 0.736 0.750 22,108,480 0.7419 -0.93%
2018-03-14 0 1.080 1.080 1.090 1.060 1.090 16,166,473 17,329,750 1.0720 0.750 0.750 0.757 0.736 0.757 23,291,222 0.7440 0.00%
2018-03-13 0 1.080 1.070 1.080 1.070 1.090 11,100,000 11,995,260 1.0807 0.750 0.743 0.750 0.743 0.757 15,991,896 0.7501 0.93%
2018-03-12 0 1.070 1.070 1.080 1.060 1.080 19,226,000 20,532,540 1.0680 0.743 0.743 0.750 0.736 0.750 27,699,117 0.7413 0.94%
2018-03-09 0 1.060 1.060 1.070 1.050 1.100 19,414,000 20,779,260 1.0703 0.736 0.736 0.743 0.729 0.764 27,969,971 0.7429 -2.75%
2018-03-08 0 1.090 1.080 1.090 1.080 1.090 6,502,000 7,056,380 1.0853 0.757 0.750 0.757 0.750 0.757 9,367,505 0.7533 0.00%
2018-03-07 0 1.090 1.080 1.090 1.070 1.090 5,560,000 6,014,840 1.0818 0.757 0.750 0.757 0.743 0.757 8,010,355 0.7509 0.00%
2018-03-06 0 1.090 1.090 1.100 1.070 1.100 16,063,000 17,578,210 1.0943 0.757 0.757 0.764 0.743 0.764 23,142,147 0.7596 1.87%
2018-03-05 0 1.070 1.060 1.070 1.060 1.100 9,652,000 10,389,100 1.0764 0.743 0.736 0.743 0.736 0.764 13,905,746 0.7471 -1.83%
2018-03-02 0 1.090 1.090 1.100 1.080 1.100 9,062,000 9,882,820 1.0906 0.757 0.757 0.764 0.750 0.764 13,055,727 0.7570 -1.80%
2018-03-01 0 1.110 1.100 1.110 1.100 1.120 11,038,000 12,239,600 1.1089 0.770 0.764 0.770 0.764 0.777 15,902,572 0.7697 0.00%
2018-02-28 0 1.110 1.110 1.120 1.090 1.130 12,444,000 13,797,540 1.1088 0.770 0.770 0.777 0.757 0.784 17,928,213 0.7696 -1.77%
2018-02-27 0 1.130 1.120 1.130 1.110 1.160 14,194,000 16,042,880 1.1303 0.784 0.777 0.784 0.770 0.805 20,449,458 0.7845 -0.88%
2018-02-26 0 1.140 1.130 1.140 1.120 1.160 19,690,700 22,451,430 1.1402 0.791 0.784 0.791 0.777 0.805 28,368,616 0.7914 2.70%
2018-02-23 0 1.110 1.110 1.120 1.090 1.120 12,728,000 14,058,540 1.1045 0.770 0.770 0.777 0.757 0.777 18,337,375 0.7667 2.78%
2018-02-22 0 1.080 1.080 1.090 1.070 1.110 19,708,000 21,373,700 1.0845 0.750 0.750 0.757 0.743 0.770 28,393,540 0.7528 -2.70%
2018-02-21 0 1.110 1.110 1.120 1.100 1.120 17,370,000 19,317,020 1.1121 0.770 0.770 0.777 0.764 0.777 25,025,157 0.7719 1.83%
2018-02-20 0 1.090 1.090 1.100 1.050 1.120 19,016,000 20,861,740 1.0971 0.757 0.757 0.764 0.729 0.777 27,396,568 0.7615 0.93%
2018-02-15 0 1.080 1.070 1.080 1.050 1.100 8,836,000 9,489,740 1.0740 0.750 0.743 0.750 0.729 0.764 12,730,126 0.7455 -0.92%
2018-02-14 0 1.090 1.080 1.090 1.070 1.090 4,970,000 5,376,800 1.0819 0.757 0.750 0.757 0.743 0.757 7,160,336 0.7509 0.93%
2018-02-13 0 1.080 1.070 1.080 1.070 1.120 14,818,000 16,156,260 1.0903 0.750 0.743 0.750 0.743 0.777 21,348,461 0.7568 0.93%
2018-02-12 0 1.070 1.060 1.070 1.060 1.110 14,574,000 15,779,400 1.0827 0.743 0.736 0.743 0.736 0.770 20,996,928 0.7515 -0.93%
2018-02-09 0 1.080 1.070 1.080 1.060 1.120 24,898,000 26,902,400 1.0805 0.750 0.743 0.750 0.736 0.777 35,870,832 0.7500 -4.42%
2018-02-08 0 1.130 1.130 1.140 1.130 1.180 14,332,589 16,483,709 1.1501 0.784 0.784 0.791 0.784 0.819 20,649,124 0.7983 -4.24%
2018-02-07 0 1.180 1.170 1.180 1.140 1.240 34,365,000 41,127,550 1.1968 0.819 0.812 0.819 0.791 0.861 49,510,047 0.8307 0.00%
2018-02-06 0 1.180 1.180 1.190 1.120 1.180 50,751,614 58,513,926 1.1529 0.819 0.819 0.826 0.777 0.819 73,118,429 0.8003 -0.84%
2018-02-05 0 1.190 1.190 1.200 1.170 1.210 18,192,967 21,604,392 1.1875 0.826 0.826 0.833 0.812 0.840 26,210,815 0.8243 -1.65%
2018-02-02 0 1.210 1.210 1.220 1.190 1.230 16,828,000 20,319,540 1.2075 0.840 0.840 0.847 0.826 0.854 24,244,291 0.8381 1.68%
2018-02-01 0 1.190 1.180 1.190 1.180 1.260 22,631,700 27,484,320 1.2144 0.826 0.819 0.826 0.819 0.875 32,605,748 0.8429 -2.46%
2018-01-31 0 1.220 1.210 1.220 1.210 1.250 26,920,000 32,952,880 1.2241 0.847 0.840 0.847 0.840 0.868 38,783,951 0.8497 -3.17%
2018-01-30 0 1.260 1.250 1.260 1.230 1.330 49,580,000 62,945,760 1.2696 0.875 0.868 0.875 0.854 0.923 71,430,471 0.8812 -5.26%
2018-01-29 0 1.330 1.330 1.340 1.330 1.390 14,605,530 19,760,825 1.3530 0.923 0.923 0.930 0.923 0.965 21,042,354 0.9391 -2.92%
2018-01-26 0 1.370 1.360 1.370 1.360 1.400 15,982,000 21,964,760 1.3743 0.951 0.944 0.951 0.944 0.972 23,025,450 0.9539 -0.72%
2018-01-25 0 1.380 1.370 1.380 1.370 1.420 10,331,530 14,343,143 1.3883 0.958 0.951 0.958 0.951 0.986 14,884,753 0.9636 -2.82%
2018-01-24 0 1.420 1.410 1.420 1.360 1.420 12,275,800 17,096,814 1.3927 0.986 0.979 0.986 0.944 0.986 17,685,885 0.9667 2.16%
2018-01-23 0 1.390 1.390 1.400 1.390 1.460 22,872,000 32,334,460 1.4137 0.965 0.965 0.972 0.965 1.013 32,951,951 0.9813 -4.14%
2018-01-22 0 1.450 1.450 1.460 1.430 1.490 40,993,300 59,920,395 1.4617 1.006 1.006 1.013 0.993 1.034 59,059,514 1.0146 0.69%
2018-01-19 0 1.440 1.430 1.440 1.430 1.490 34,654,905 50,690,652 1.4627 1.000 0.993 1.000 0.993 1.034 49,927,717 1.0153 -2.70%
2018-01-18 0 1.480 1.470 1.480 1.360 1.510 67,136,000 97,191,920 1.4477 1.027 1.020 1.027 0.944 1.048 96,723,600 1.0048 8.03%
2018-01-17 0 1.370 1.360 1.370 1.320 1.370 9,045,600 12,196,108 1.3483 0.951 0.944 0.951 0.916 0.951 13,032,099 0.9359 0.00%
2018-01-16 0 1.370 1.360 1.370 1.310 1.370 14,492,000 19,635,020 1.3549 0.951 0.944 0.951 0.909 0.951 20,878,790 0.9404 3.79%
2018-01-15 0 1.320 1.320 1.340 1.310 1.380 9,447,000 12,682,040 1.3424 0.916 0.916 0.930 0.909 0.958 13,610,401 0.9318 -2.22%
2018-01-12 0 1.350 1.340 1.350 1.280 1.380 19,545,708 26,187,857 1.3398 0.937 0.930 0.937 0.888 0.958 28,159,724 0.9300 4.65%
2018-01-11 0 1.290 1.290 1.300 1.260 1.310 8,224,636 10,561,303 1.2841 0.895 0.895 0.902 0.875 0.909 11,849,327 0.8913 0.00%
2018-01-10 0 1.290 1.280 1.290 1.280 1.320 6,433,600 8,352,920 1.2983 0.895 0.888 0.895 0.888 0.916 9,268,961 0.9012 -1.53%
2018-01-09 0 1.310 1.310 1.320 1.270 1.320 11,892,000 15,481,360 1.3018 0.909 0.909 0.916 0.882 0.916 17,132,940 0.9036 0.77%
2018-01-08 0 1.300 1.300 1.310 1.290 1.340 11,443,411 15,001,356 1.3109 0.902 0.902 0.909 0.895 0.930 16,486,653 0.9099 -2.99%
2018-01-05 0 1.340 1.320 1.340 1.310 1.370 12,688,424 17,035,963 1.3426 0.930 0.916 0.930 0.909 0.951 18,280,357 0.9319 1.52%
2018-01-04 0 1.320 1.310 1.320 1.300 1.340 9,375,287 12,376,924 1.3202 0.916 0.909 0.916 0.902 0.930 13,507,083 0.9163 1.54%
2018-01-03 0 1.300 1.300 1.310 1.280 1.320 7,115,000 9,238,160 1.2984 0.902 0.902 0.909 0.888 0.916 10,250,662 0.9012 1.56%
2018-01-02 0 1.280 1.280 1.290 1.270 1.310 7,745,820 9,997,399 1.2907 0.888 0.888 0.895 0.882 0.909 11,159,491 0.8959 -1.54%
2017-12-29 0 1.300 1.290 1.300 1.290 1.370 15,806,000 21,018,920 1.3298 0.902 0.895 0.902 0.895 0.951 22,771,884 0.9230 -1.52%
2017-12-28 0 1.320 1.320 1.330 1.220 1.330 26,247,478 34,028,083 1.2964 0.916 0.916 0.923 0.847 0.923 37,815,041 0.8999 8.20%
2017-12-27 0 1.220 1.210 1.230 1.190 1.250 11,455,000 14,022,780 1.2242 0.847 0.840 0.854 0.826 0.868 16,503,349 0.8497 1.67%
2017-12-22 0 1.200 1.200 1.210 1.170 1.210 4,461,410 5,329,366 1.1945 0.833 0.833 0.840 0.812 0.840 6,427,604 0.8291 0.00%
2017-12-21 0 1.200 1.200 1.210 1.150 1.210 19,777,462 23,569,910 1.1918 0.833 0.833 0.840 0.798 0.840 28,493,615 0.8272 4.35%
2017-12-20 0 1.150 1.140 1.150 1.140 1.170 4,810,391 5,546,409 1.1530 0.798 0.791 0.798 0.791 0.812 6,930,385 0.8003 0.00%
2017-12-19 0 1.150 1.140 1.150 1.130 1.160 9,772,000 11,226,960 1.1489 0.798 0.791 0.798 0.784 0.805 14,078,632 0.7974 1.77%
2017-12-18 0 1.130 1.130 1.140 1.120 1.170 7,020,000 8,002,960 1.1400 0.784 0.784 0.791 0.777 0.812 10,113,794 0.7913 -1.74%
2017-12-15 0 1.150 1.140 1.150 1.150 1.220 19,858,292 23,337,307 1.1752 0.798 0.791 0.798 0.798 0.847 28,610,068 0.8157 -6.50%
2017-12-14 0 1.230 1.220 1.230 1.170 1.230 23,186,000 27,776,920 1.1980 0.854 0.847 0.854 0.812 0.854 33,404,334 0.8315 4.24%
2017-12-13 0 1.180 1.170 1.180 1.120 1.190 14,964,000 17,513,060 1.1703 0.819 0.812 0.819 0.777 0.826 21,558,805 0.8123 4.42%
2017-12-12 0 1.130 1.120 1.130 1.090 1.150 11,644,000 13,141,800 1.1286 0.784 0.777 0.784 0.757 0.798 16,775,643 0.7834 2.73%
2017-12-11 0 1.100 1.090 1.100 1.080 1.130 13,312,000 14,577,840 1.0951 0.764 0.757 0.764 0.750 0.784 19,178,750 0.7601 -2.65%
2017-12-08 0 1.130 1.120 1.130 1.110 1.130 10,842,000 12,114,820 1.1174 0.784 0.777 0.784 0.770 0.784 15,620,193 0.7756 0.00%
2017-12-07 0 1.130 1.120 1.130 1.110 1.180 12,822,189 14,483,813 1.1296 0.784 0.777 0.784 0.770 0.819 18,473,074 0.7840 -2.59%
2017-12-06 0 1.160 1.150 1.160 1.130 1.190 12,856,000 14,894,660 1.1586 0.805 0.798 0.805 0.784 0.826 18,521,786 0.8042 -1.69%
2017-12-05 0 1.180 1.170 1.180 1.160 1.190 5,934,000 6,956,660 1.1723 0.819 0.812 0.819 0.805 0.826 8,549,181 0.8137 0.00%
2017-12-04 0 1.180 1.170 1.180 1.160 1.180 6,388,000 7,473,880 1.1700 0.819 0.812 0.819 0.805 0.819 9,203,264 0.8121 0.85%
2017-12-01 0 1.170 1.160 1.170 1.150 1.180 4,298,000 5,026,340 1.1695 0.812 0.805 0.812 0.798 0.819 6,192,178 0.8117 0.86%
2017-11-30 0 1.160 1.140 1.160 1.140 1.190 9,195,200 10,612,652 1.1542 0.805 0.791 0.805 0.791 0.826 13,247,629 0.8011 -1.69%
2017-11-29 0 1.180 1.170 1.180 1.170 1.200 3,924,000 4,622,160 1.1779 0.819 0.812 0.819 0.812 0.833 5,653,352 0.8176 -1.67%
2017-11-28 0 1.200 1.180 1.200 1.160 1.200 7,296,000 8,605,240 1.1794 0.833 0.819 0.833 0.805 0.833 10,511,430 0.8187 1.69%
2017-11-27 0 1.180 1.160 1.180 1.150 1.200 7,648,000 8,957,120 1.1712 0.819 0.805 0.819 0.798 0.833 11,018,561 0.8129 -0.84%
2017-11-24 0 1.190 1.180 1.190 1.160 1.190 4,332,000 5,101,380 1.1776 0.826 0.819 0.826 0.805 0.826 6,241,162 0.8174 0.85%
2017-11-23 0 1.180 1.170 1.180 1.170 1.230 14,222,000 17,058,540 1.1994 0.819 0.812 0.819 0.812 0.854 20,489,797 0.8325 1.72%
2017-11-22 0 1.160 1.150 1.160 1.130 1.180 10,874,000 12,539,900 1.1532 0.805 0.798 0.805 0.784 0.819 15,666,296 0.8004 1.75%
2017-11-21 0 1.140 1.130 1.140 1.110 1.180 14,838,002 16,877,562 1.1375 0.791 0.784 0.791 0.770 0.819 21,377,279 0.7895 -1.72%
2017-11-20 0 1.160 1.150 1.160 1.150 1.180 7,861,241 9,161,242 1.1654 0.805 0.798 0.805 0.798 0.819 11,325,779 0.8089 0.00%
2017-11-17 0 1.160 1.150 1.160 1.140 1.220 26,190,000 30,715,460 1.1728 0.805 0.798 0.805 0.791 0.847 37,732,231 0.8140 -4.13%
2017-11-16 0 1.210 1.200 1.210 1.190 1.250 22,596,000 27,516,510 1.2178 0.840 0.833 0.840 0.826 0.868 32,554,315 0.8452 -2.42%
2017-11-15 0 1.240 1.230 1.240 1.220 1.280 22,036,000 27,463,870 1.2463 0.861 0.854 0.861 0.847 0.888 31,747,516 0.8651 -2.36%
2017-11-14 0 1.270 1.270 1.280 1.240 1.280 12,256,000 15,454,700 1.2610 0.882 0.882 0.888 0.861 0.888 17,657,359 0.8753 0.79%
2017-11-13 0 1.260 1.250 1.260 1.230 1.260 6,202,000 7,726,160 1.2458 0.875 0.868 0.875 0.854 0.875 8,935,292 0.8647 0.80%
2017-11-10 0 1.250 1.250 1.260 1.240 1.290 13,552,000 17,188,380 1.2683 0.868 0.868 0.875 0.861 0.895 19,524,521 0.8803 0.81%
2017-11-09 0 1.240 1.230 1.240 1.230 1.290 21,700,000 27,054,000 1.2467 0.861 0.854 0.861 0.854 0.895 31,263,437 0.8654 -2.36%
2017-11-08 0 1.270 1.260 1.270 1.260 1.290 13,150,000 16,726,650 1.2720 0.882 0.875 0.882 0.875 0.895 18,945,355 0.8829 -0.78%
2017-11-07 0 1.280 1.270 1.280 1.270 1.320 23,392,000 30,026,880 1.2836 0.888 0.882 0.888 0.882 0.916 33,701,121 0.8910 -2.29%
2017-11-06 0 1.310 1.300 1.310 1.250 1.320 10,923,830 14,084,688 1.2894 0.909 0.902 0.909 0.868 0.916 15,738,086 0.8949 0.77%
2017-11-03 0 1.300 1.290 1.300 1.280 1.370 28,894,000 37,945,080 1.3133 0.902 0.895 0.902 0.888 0.951 41,627,915 0.9115 -3.70%
2017-11-02 0 1.350 1.340 1.350 1.300 1.370 27,205,430 36,366,179 1.3367 0.937 0.930 0.937 0.902 0.951 39,195,173 0.9278 0.00%
2017-11-01 0 1.350 1.350 1.370 1.350 1.400 15,189,740 20,767,504 1.3672 0.937 0.937 0.951 0.937 0.972 21,884,032 0.9490 -2.17%
2017-10-31 0 1.380 1.380 1.390 1.360 1.420 17,164,622 23,997,297 1.3981 0.958 0.958 0.965 0.944 0.986 24,729,267 0.9704 1.47%
2017-10-30 0 1.360 1.350 1.360 1.340 1.380 9,560,000 12,999,540 1.3598 0.944 0.937 0.944 0.930 0.958 13,773,201 0.9438 0.00%
2017-10-27 0 1.360 1.360 1.370 1.340 1.450 44,832,000 62,354,180 1.3908 0.944 0.944 0.951 0.930 1.006 64,589,973 0.9654 -4.90%
2017-10-26 0 1.430 1.420 1.430 1.400 1.490 55,999,955 80,191,412 1.4320 0.993 0.986 0.993 0.972 1.034 80,679,773 0.9939 -2.72%
2017-10-25 0 1.470 1.470 1.480 1.460 1.550 88,002,000 132,296,050 1.5033 1.020 1.020 1.027 1.013 1.076 126,785,484 1.0435 -10.91%
2017-10-24 0 1.650 1.650 1.660 1.600 1.780 44,448,300 75,200,072 1.6919 1.145 1.145 1.152 1.111 1.236 64,037,172 1.1743 -6.25%
2017-10-23 0 1.760 1.750 1.760 1.710 1.810 44,168,441 78,054,246 1.7672 1.222 1.215 1.222 1.187 1.256 63,633,976 1.2266 -1.68%
2017-10-20 0 1.790 1.790 1.800 1.530 1.800 78,962,262 133,366,335 1.6890 1.242 1.242 1.249 1.062 1.249 113,761,831 1.1723 17.76%
2017-10-19 0 1.520 1.510 1.520 1.510 1.640 45,500,000 71,483,200 1.5711 1.055 1.048 1.055 1.048 1.138 65,552,368 1.0905 -3.18%
2017-10-18 0 1.570 1.560 1.570 1.470 1.570 50,972,000 77,286,100 1.5162 1.090 1.083 1.090 1.020 1.090 73,435,941 1.0524 10.56%
2017-10-17 0 1.420 1.410 1.420 1.370 1.430 17,560,000 24,689,340 1.4060 0.986 0.979 0.986 0.951 0.993 25,298,892 0.9759 0.00%
2017-10-16 0 1.420 1.410 1.420 1.400 1.490 25,874,000 37,215,020 1.4383 0.986 0.979 0.986 0.972 1.034 37,276,967 0.9983 -4.05%
2017-10-13 0 1.480 1.470 1.480 1.440 1.510 23,948,000 35,266,400 1.4726 1.027 1.020 1.027 1.000 1.048 34,502,156 1.0222 2.07%
2017-10-12 0 1.450 1.450 1.460 1.440 1.510 22,512,000 33,147,140 1.4724 1.006 1.006 1.013 1.000 1.048 32,433,295 1.0220 -1.36%
2017-10-11 0 1.470 1.460 1.470 1.450 1.500 25,897,790 38,018,877 1.4680 1.020 1.013 1.020 1.006 1.041 37,311,241 1.0190 0.00%
2017-10-10 0 1.470 1.460 1.480 1.440 1.520 32,785,000 48,157,140 1.4689 1.020 1.013 1.027 1.000 1.055 47,233,723 1.0195 -2.00%
2017-10-09 0 1.500 1.490 1.500 1.460 1.550 29,360,000 43,857,900 1.4938 1.041 1.034 1.041 1.013 1.076 42,299,287 1.0368 -2.60%
2017-10-06 0 1.540 1.530 1.540 1.440 1.540 25,326,000 38,104,620 1.5046 1.069 1.062 1.069 1.000 1.069 36,487,457 1.0443 6.94%
2017-10-04 0 1.440 1.440 1.450 1.410 1.460 8,252,000 11,886,764 1.4405 1.000 1.000 1.006 0.979 1.013 11,888,750 0.9998 0.70%
2017-10-03 0 1.430 1.420 1.430 1.410 1.470 18,026,251 25,882,497 1.4358 0.993 0.986 0.993 0.979 1.020 25,970,625 0.9966 0.70%
2017-09-29 0 1.420 1.410 1.420 1.360 1.460 43,844,000 61,803,540 1.4096 0.986 0.979 0.986 0.944 1.013 63,166,550 0.9784 2.16%
2017-09-28 0 1.390 1.380 1.390 1.250 1.410 28,343,790 38,016,411 1.3413 0.965 0.958 0.965 0.868 0.979 40,835,221 0.9310 7.75%
2017-09-27 0 1.290 1.280 1.290 1.270 1.310 23,312,000 29,871,560 1.2814 0.895 0.888 0.895 0.882 0.909 33,585,864 0.8894 1.57%
2017-09-26 0 1.270 1.270 1.280 1.250 1.320 37,582,000 48,264,440 1.2842 0.882 0.882 0.888 0.868 0.916 54,144,816 0.8914 0.79%
2017-09-25 0 1.260 1.250 1.260 1.230 1.300 26,320,690 33,392,082 1.2687 0.875 0.868 0.875 0.854 0.902 37,920,518 0.8806 -1.56%
2017-09-22 0 1.280 1.270 1.280 1.270 1.320 27,684,945 35,654,501 1.2879 0.888 0.882 0.888 0.882 0.916 39,886,016 0.8939 -2.29%
2017-09-21 0 1.310 1.300 1.310 1.270 1.350 63,982,000 83,525,600 1.3055 0.909 0.902 0.909 0.882 0.937 92,179,596 0.9061 -2.24%
2017-09-20 0 1.340 1.330 1.340 1.200 1.350 93,233,000 120,508,150 1.2925 0.930 0.923 0.930 0.833 0.937 134,321,846 0.8972 11.67%
2017-09-19 0 1.200 1.190 1.200 1.170 1.200 15,495,024 18,468,469 1.1919 0.833 0.826 0.833 0.812 0.833 22,323,858 0.8273 2.56%
2017-09-18 0 1.170 1.160 1.170 1.150 1.210 30,225,391 35,783,427 1.1839 0.812 0.805 0.812 0.798 0.840 43,546,065 0.8217 0.00%
2017-09-15 0 1.170 1.160 1.170 1.120 1.180 33,770,492 38,983,820 1.1544 0.812 0.805 0.812 0.777 0.819 48,653,533 0.8013 3.54%
2017-09-14 0 1.130 1.120 1.130 1.110 1.130 5,563,100 6,236,479 1.1210 0.784 0.777 0.784 0.770 0.784 8,014,822 0.7781 0.00%
2017-09-13 0 1.130 1.120 1.130 1.100 1.150 12,232,000 13,727,320 1.1222 0.784 0.777 0.784 0.764 0.798 17,622,782 0.7790 -0.88%
2017-09-12 0 1.140 1.130 1.140 1.120 1.150 20,576,000 23,287,540 1.1318 0.791 0.784 0.791 0.777 0.798 29,644,078 0.7856 1.79%
2017-09-11 0 1.120 1.120 1.130 1.120 1.150 8,666,000 9,847,720 1.1364 0.777 0.777 0.784 0.777 0.798 12,485,205 0.7888 -2.61%
2017-09-08 0 1.150 1.140 1.150 1.110 1.150 12,858,492 14,577,531 1.1337 0.798 0.791 0.798 0.770 0.798 18,525,376 0.7869 1.77%
2017-09-07 0 1.130 1.120 1.130 1.110 1.130 4,918,000 5,511,880 1.1208 0.784 0.777 0.784 0.770 0.784 7,085,419 0.7779 0.89%
2017-09-06 0 1.120 1.110 1.120 1.090 1.130 14,318,000 15,929,940 1.1126 0.777 0.770 0.777 0.757 0.784 20,628,106 0.7722 0.90%
2017-09-05 0 1.110 1.100 1.110 1.090 1.120 6,562,000 7,264,540 1.1071 0.770 0.764 0.770 0.757 0.777 9,453,948 0.7684 1.83%
2017-09-04 0 1.090 1.080 1.090 1.070 1.100 8,628,000 9,338,400 1.0823 0.757 0.750 0.757 0.743 0.764 12,430,458 0.7513 -0.91%
2017-09-01 0 1.100 1.090 1.100 1.070 1.100 8,175,665 8,844,658 1.0818 0.764 0.757 0.764 0.743 0.764 11,778,774 0.7509 1.85%
2017-08-31 0 1.080 1.070 1.080 1.050 1.080 7,998,000 8,524,440 1.0658 0.750 0.743 0.750 0.729 0.750 11,522,810 0.7398 1.89%
2017-08-30 0 1.060 1.050 1.060 1.050 1.080 9,179,400 9,762,918 1.0636 0.736 0.729 0.736 0.729 0.750 13,224,866 0.7382 1.92%
2017-08-29 0 1.040 1.040 1.050 1.040 1.050 5,812,000 6,069,920 1.0444 0.722 0.722 0.729 0.722 0.729 8,373,415 0.7249 -0.95%
2017-08-28 0 1.050 1.050 1.060 1.040 1.080 7,573,000 8,000,720 1.0565 0.729 0.729 0.736 0.722 0.750 10,910,507 0.7333 -1.87%
2017-08-25 0 1.070 1.060 1.070 1.050 1.070 6,222,000 6,591,280 1.0594 0.743 0.736 0.743 0.729 0.743 8,964,106 0.7353 0.94%
2017-08-24 0 1.060 1.050 1.060 1.040 1.070 9,995,372 10,550,225 1.0555 0.736 0.729 0.736 0.722 0.743 14,400,446 0.7326 0.95%
2017-08-22 0 1.050 1.040 1.050 1.030 1.050 2,158,000 2,248,060 1.0417 0.729 0.722 0.729 0.715 0.729 3,109,055 0.7231 0.96%
2017-08-21 0 1.040 1.040 1.050 1.030 1.050 5,228,000 5,430,200 1.0387 0.722 0.722 0.729 0.715 0.729 7,532,039 0.7209 -0.95%
2017-08-18 0 1.050 1.040 1.050 1.030 1.060 6,100,000 6,379,180 1.0458 0.729 0.722 0.729 0.715 0.736 8,788,340 0.7259 -0.94%
2017-08-17 0 1.060 1.050 1.060 1.050 1.070 8,064,000 8,530,340 1.0578 0.736 0.729 0.736 0.729 0.743 11,617,897 0.7342 0.95%
2017-08-16 0 1.050 1.040 1.050 1.040 1.060 4,188,000 4,391,460 1.0486 0.729 0.722 0.729 0.722 0.736 6,033,699 0.7278 -0.94%
2017-08-15 0 1.060 1.050 1.060 1.040 1.070 5,661,058 5,962,440 1.0532 0.736 0.729 0.736 0.722 0.743 8,155,951 0.7311 -0.93%
2017-08-14 0 1.070 1.060 1.070 1.040 1.070 6,424,000 6,785,420 1.0563 0.743 0.736 0.743 0.722 0.743 9,255,130 0.7332 3.88%
2017-08-11 0 1.030 1.030 1.040 1.030 1.100 25,934,453 27,552,651 1.0624 0.715 0.715 0.722 0.715 0.764 37,364,062 0.7374 -6.36%
2017-08-10 0 1.100 1.090 1.100 1.090 1.140 7,838,000 8,674,400 1.1067 0.764 0.757 0.764 0.757 0.791 11,292,296 0.7682 -3.51%
2017-08-09 0 1.140 1.130 1.140 1.120 1.140 4,860,000 5,495,920 1.1308 0.791 0.784 0.791 0.777 0.791 7,001,857 0.7849 1.79%
2017-08-08 0 1.120 1.120 1.130 1.120 1.160 18,216,000 20,824,940 1.1432 0.777 0.777 0.784 0.777 0.805 26,243,999 0.7935 -1.75%
2017-08-07 0 1.140 1.130 1.140 1.110 1.140 5,106,000 5,762,000 1.1285 0.791 0.784 0.791 0.770 0.791 7,356,272 0.7833 2.70%
2017-08-04 0 1.110 1.100 1.110 1.070 1.110 11,530,000 12,600,980 1.0929 0.770 0.764 0.770 0.743 0.770 16,611,402 0.7586 0.00%
2017-08-03 0 1.110 1.100 1.110 1.080 1.120 7,906,000 8,698,280 1.1002 0.770 0.764 0.770 0.750 0.777 11,390,264 0.7637 0.00%
2017-08-02 0 1.110 1.100 1.110 1.100 1.140 31,890,200 36,006,298 1.1291 0.770 0.764 0.770 0.764 0.791 45,944,575 0.7837 0.00%
2017-08-01 0 1.110 1.100 1.110 1.070 1.110 12,720,200 13,948,116 1.0965 0.770 0.764 0.770 0.743 0.770 18,326,137 0.7611 2.78%
2017-07-31 0 1.080 1.080 1.090 1.060 1.090 4,831,980 5,192,878 1.0747 0.750 0.750 0.757 0.736 0.757 6,961,489 0.7459 0.00%
2017-07-28 0 1.080 1.070 1.080 1.060 1.100 8,232,750 8,903,955 1.0815 0.750 0.743 0.750 0.736 0.764 11,861,017 0.7507 1.89%
2017-07-27 0 1.060 1.060 1.070 1.050 1.080 7,518,260 8,056,975 1.0717 0.736 0.736 0.743 0.729 0.750 10,831,643 0.7438 -0.93%
2017-07-26 0 1.070 1.060 1.070 1.030 1.080 13,464,000 14,304,660 1.0624 0.743 0.736 0.743 0.715 0.750 19,397,738 0.7374 2.88%
2017-07-25 0 1.040 1.030 1.040 1.030 1.070 7,077,000 7,392,330 1.0446 0.722 0.715 0.722 0.715 0.743 10,195,915 0.7250 -1.89%
2017-07-24 0 1.060 1.050 1.060 1.050 1.070 5,154,000 5,465,840 1.0605 0.736 0.729 0.736 0.729 0.743 7,425,427 0.7361 0.00%
2017-07-21 0 1.060 1.050 1.060 1.050 1.070 2,323,530 2,463,554 1.0603 0.736 0.729 0.736 0.729 0.743 3,347,536 0.7359 0.00%
2017-07-20 0 1.060 1.060 1.070 1.050 1.070 5,144,960 5,458,586 1.0610 0.736 0.736 0.743 0.729 0.743 7,412,402 0.7364 0.95%
2017-07-19 0 1.050 1.050 1.060 1.040 1.060 5,254,000 5,510,880 1.0489 0.729 0.729 0.736 0.722 0.736 7,569,498 0.7280 1.94%
2017-07-18 0 1.030 1.030 1.040 1.020 1.050 10,036,000 10,358,360 1.0321 0.715 0.715 0.722 0.708 0.729 14,458,980 0.7164 -1.90%
2017-07-17 0 1.050 1.040 1.050 1.040 1.080 11,540,000 12,202,340 1.0574 0.729 0.722 0.729 0.722 0.750 16,625,809 0.7339 -2.78%
2017-07-14 0 1.080 1.070 1.080 1.060 1.090 4,488,000 4,825,580 1.0752 0.750 0.743 0.750 0.736 0.757 6,465,913 0.7463 0.00%
2017-07-13 0 1.080 1.070 1.080 1.050 1.090 8,359,700 8,967,753 1.0727 0.750 0.743 0.750 0.729 0.757 12,043,915 0.7446 1.89%
2017-07-12 0 1.060 1.050 1.060 1.040 1.120 13,483,485 14,603,478 1.0831 0.736 0.729 0.736 0.722 0.777 19,425,810 0.7518 -4.50%
2017-07-11 0 1.110 1.100 1.110 1.070 1.120 19,428,000 21,354,920 1.0992 0.770 0.764 0.770 0.743 0.777 27,990,141 0.7629 2.78%
2017-07-10 0 1.080 1.070 1.080 1.060 1.080 3,678,000 3,942,460 1.0719 0.750 0.743 0.750 0.736 0.750 5,298,937 0.7440 0.93%
2017-07-07 0 1.070 1.060 1.070 1.060 1.080 6,428,000 6,886,400 1.0713 0.743 0.736 0.743 0.736 0.750 9,260,893 0.7436 0.00%
2017-07-06 0 1.070 1.060 1.070 1.060 1.070 4,992,000 5,329,360 1.0676 0.743 0.736 0.743 0.736 0.743 7,192,031 0.7410 1.90%
2017-07-05 0 1.050 1.050 1.070 1.040 1.080 9,898,000 10,508,330 1.0617 0.729 0.729 0.743 0.722 0.750 14,260,161 0.7369 -0.94%
2017-07-04 0 1.060 1.050 1.060 1.030 1.080 10,678,000 11,293,300 1.0576 0.736 0.729 0.736 0.715 0.750 15,383,916 0.7341 -1.85%
2017-07-03 0 1.080 1.070 1.080 1.010 1.080 25,729,480 27,046,256 1.0512 0.750 0.743 0.750 0.701 0.750 37,068,755 0.7296 9.09%
2017-06-30 0 0.990 0.990 1.010 0.990 1.010 2,796,100 2,793,186 0.9990 0.687 0.687 0.701 0.687 0.701 4,028,373 0.6934 -1.98%
2017-06-29 0 1.010 0.990 1.010 0.990 1.030 8,292,000 8,371,960 1.0096 0.701 0.687 0.701 0.687 0.715 11,946,379 0.7008 1.00%
2017-06-28 0 1.000 0.990 1.000 0.990 1.000 3,162,000 3,151,480 0.9967 0.694 0.687 0.694 0.687 0.694 4,555,529 0.6918 0.00%
2017-06-27 0 1.000 0.990 1.000 0.990 1.020 3,240,000 3,253,960 1.0043 0.694 0.687 0.694 0.687 0.708 4,667,905 0.6971 -1.96%
2017-06-26 0 1.020 1.010 1.020 1.000 1.020 4,320,000 4,378,020 1.0134 0.708 0.701 0.708 0.694 0.708 6,223,873 0.7034 0.99%
2017-06-23 0 1.010 0.990 1.010 0.980 1.020 11,963,181 11,979,981 1.0014 0.701 0.687 0.701 0.680 0.708 17,235,491 0.6951 3.06%
2017-06-22 0 0.980 0.980 0.990 0.980 0.990 4,098,000 4,051,440 0.9886 0.680 0.680 0.687 0.680 0.687 5,904,035 0.6862 -1.01%
2017-06-21 0 0.990 0.980 0.990 0.970 1.000 7,446,000 7,357,100 0.9881 0.687 0.680 0.687 0.673 0.694 10,727,537 0.6858 0.00%
2017-06-20 0 0.990 0.980 0.990 0.970 0.990 7,088,000 6,967,600 0.9830 0.687 0.680 0.687 0.673 0.687 10,211,762 0.6823 1.02%
2017-06-19 0 0.980 0.980 0.990 0.980 1.000 6,372,000 6,295,760 0.9880 0.680 0.680 0.687 0.680 0.694 9,180,213 0.6858 -1.01%
2017-06-16 0 0.990 0.980 0.990 0.970 0.990 4,255,709 4,177,951 0.9817 0.687 0.680 0.687 0.673 0.687 6,131,248 0.6814 0.00%
2017-06-15 0 0.990 0.980 0.990 0.970 0.990 4,370,000 4,301,040 0.9842 0.687 0.680 0.687 0.673 0.687 6,295,909 0.6831 0.00%
2017-06-14 0 0.990 0.980 0.990 0.960 1.000 16,008,452 15,718,962 0.9819 0.687 0.680 0.687 0.666 0.694 23,063,559 0.6815 1.02%
2017-06-13 0 0.980 0.970 0.980 0.970 0.990 8,587,862 8,419,128 0.9804 0.680 0.673 0.680 0.673 0.687 12,372,631 0.6805 -1.01%
2017-06-12 0 0.990 0.980 0.990 0.970 1.020 11,826,000 11,820,520 0.9995 0.687 0.680 0.687 0.673 0.708 17,037,853 0.6938 -1.00%
2017-06-09 0 1.000 0.990 1.000 0.980 1.010 6,455,200 6,429,432 0.9960 0.694 0.687 0.694 0.680 0.701 9,300,080 0.6913 0.00%
2017-06-08 0 1.000 0.990 1.000 0.990 1.000 2,908,000 2,898,440 0.9967 0.694 0.687 0.694 0.687 0.694 4,189,589 0.6918 0.00%
2017-06-07 0 1.000 0.990 1.000 0.970 1.000 9,251,000 9,150,000 0.9891 0.694 0.687 0.694 0.673 0.694 13,328,021 0.6865 3.09%
2017-06-06 0 0.970 0.960 0.970 0.960 0.980 4,656,600 4,517,184 0.9701 0.673 0.666 0.673 0.666 0.680 6,708,817 0.6733 -1.02%
2017-06-05 0 0.980 0.970 0.980 0.970 0.980 7,383,560 7,176,161 0.9719 0.680 0.673 0.680 0.673 0.680 10,637,579 0.6746 1.03%
2017-06-02 0 0.970 0.960 0.970 0.960 0.970 6,005,600 5,808,818 0.9672 0.673 0.666 0.673 0.666 0.673 8,652,336 0.6714 1.04%
2017-06-01 0 0.960 0.950 0.960 0.950 0.990 12,968,287 12,561,446 0.9686 0.666 0.659 0.666 0.659 0.687 18,683,559 0.6723 -2.04%
2017-05-31 0 0.980 0.970 0.980 0.970 1.010 11,138,000 10,974,880 0.9854 0.680 0.673 0.680 0.673 0.701 16,046,644 0.6839 -1.01%
2017-05-29 0 0.990 0.980 0.990 0.980 0.990 2,074,000 2,040,100 0.9837 0.687 0.680 0.687 0.680 0.687 2,988,035 0.6828 0.00%
2017-05-26 0 0.990 0.980 0.990 0.980 0.990 1,450,000 1,427,160 0.9842 0.687 0.680 0.687 0.680 0.687 2,089,032 0.6832 0.00%
2017-05-25 0 0.990 0.980 0.990 0.970 1.000 4,726,000 4,653,080 0.9846 0.687 0.680 0.687 0.673 0.694 6,808,802 0.6834 0.00%
2017-05-24 0 0.990 0.980 0.990 0.980 1.000 5,112,000 5,051,580 0.9882 0.687 0.680 0.687 0.680 0.694 7,364,917 0.6859 0.00%
2017-05-23 0 0.990 0.980 0.990 0.970 1.000 9,184,000 9,078,460 0.9885 0.687 0.680 0.687 0.673 0.694 13,231,493 0.6861 -1.00%
2017-05-22 0 1.000 0.990 1.000 0.990 1.020 7,712,000 7,769,340 1.0074 0.694 0.687 0.694 0.687 0.708 11,110,766 0.6993 -0.99%
2017-05-19 0 1.010 1.000 1.010 0.990 1.020 8,953,915 9,024,457 1.0079 0.701 0.694 0.701 0.687 0.708 12,900,007 0.6996 1.00%
2017-05-18 0 1.000 0.990 1.000 0.990 1.020 7,551,345 7,550,551 0.9999 0.694 0.687 0.694 0.687 0.708 10,879,309 0.6940 -1.96%
2017-05-17 0 1.020 1.010 1.020 1.010 1.030 3,162,100 3,219,826 1.0183 0.708 0.701 0.708 0.701 0.715 4,555,674 0.7068 0.00%
2017-05-16 0 1.020 1.010 1.020 0.990 1.030 15,242,000 15,464,700 1.0146 0.708 0.701 0.708 0.687 0.715 21,959,323 0.7042 2.00%
2017-05-15 0 1.000 0.990 1.000 0.990 1.010 3,182,000 3,176,060 0.9981 0.694 0.687 0.694 0.687 0.701 4,584,344 0.6928 -0.99%
2017-05-12 0 1.010 1.000 1.010 0.990 1.020 9,372,000 9,359,040 0.9986 0.701 0.694 0.701 0.687 0.708 13,502,347 0.6931 -0.98%
2017-05-11 0 1.020 1.010 1.020 1.000 1.020 7,548,960 7,614,751 1.0087 0.708 0.701 0.708 0.694 0.708 10,875,873 0.7002 2.00%
2017-05-10 0 1.000 1.000 1.010 0.980 1.030 24,588,000 24,836,680 1.0101 0.694 0.694 0.701 0.680 0.715 35,424,212 0.7011 1.01%
2017-05-09 0 0.990 0.980 0.990 0.970 0.990 10,872,000 10,693,560 0.9836 0.687 0.680 0.687 0.673 0.687 15,663,414 0.6827 2.06%
2017-05-08 0 0.970 0.970 0.980 0.970 1.000 13,626,000 13,313,900 0.9771 0.673 0.673 0.680 0.673 0.694 19,631,133 0.6782 -3.00%
2017-05-05 0 1.000 0.990 1.000 0.990 1.010 8,012,000 7,991,260 0.9974 0.694 0.687 0.694 0.687 0.701 11,542,980 0.6923 -0.99%
2017-05-04 0 1.010 1.000 1.010 1.000 1.030 10,522,500 10,628,580 1.0101 0.701 0.694 0.701 0.694 0.715 15,159,886 0.7011 -1.94%
2017-05-02 0 1.030 1.020 1.030 1.020 1.050 13,686,700 14,098,400 1.0301 0.715 0.708 0.715 0.708 0.729 19,718,585 0.7150 -0.96%
2017-04-28 0 1.040 1.030 1.040 1.010 1.040 13,653,600 14,046,040 1.0287 0.722 0.715 0.722 0.701 0.722 19,670,897 0.7141 4.00%
2017-04-27 0 1.000 1.000 1.010 0.980 1.010 12,304,440 12,286,274 0.9985 0.694 0.694 0.701 0.680 0.701 17,727,147 0.6931 0.00%
2017-04-26 0 1.000 0.990 1.000 0.990 1.020 6,338,000 6,374,680 1.0058 0.694 0.687 0.694 0.687 0.708 9,131,229 0.6981 -0.99%
2017-04-25 0 1.010 1.000 1.010 0.980 1.020 11,838,000 11,841,240 1.0003 0.701 0.694 0.701 0.680 0.708 17,055,141 0.6943 3.06%
2017-04-24 0 0.980 0.970 0.980 0.970 1.000 8,612,000 8,481,560 0.9849 0.680 0.673 0.680 0.673 0.694 12,407,407 0.6836 -1.01%
2017-04-21 0 0.990 0.990 1.000 0.990 1.020 14,748,000 14,751,260 1.0002 0.687 0.687 0.694 0.687 0.708 21,247,612 0.6943 -1.98%
2017-04-20 0 1.010 1.000 1.010 1.000 1.020 6,362,000 6,422,180 1.0095 0.701 0.694 0.701 0.694 0.708 9,165,806 0.7007 -0.98%
2017-04-19 0 1.020 1.010 1.020 0.990 1.030 22,224,000 22,308,120 1.0038 0.708 0.701 0.708 0.687 0.715 32,018,370 0.6967 -0.97%
2017-04-18 0 1.030 1.010 1.030 1.010 1.060 21,512,000 22,236,500 1.0337 0.715 0.701 0.715 0.701 0.736 30,992,584 0.7175 -2.83%
2017-04-13 0 1.060 1.050 1.060 1.050 1.070 9,074,000 9,632,180 1.0615 0.736 0.729 0.736 0.729 0.743 13,073,015 0.7368 -0.93%
2017-04-12 0 1.070 1.060 1.070 1.060 1.080 4,519,742 4,832,783 1.0693 0.743 0.736 0.743 0.736 0.750 6,511,644 0.7422 -0.93%
2017-04-11 0 1.080 1.070 1.080 1.070 1.090 8,110,000 8,746,100 1.0784 0.750 0.743 0.750 0.743 0.757 11,684,169 0.7485 0.93%
2017-04-10 0 1.070 1.060 1.070 1.040 1.080 21,800,000 23,125,800 1.0608 0.743 0.736 0.743 0.722 0.750 31,407,508 0.7363 1.90%
2017-04-07 0 1.050 1.040 1.050 1.040 1.060 11,670,000 12,236,780 1.0486 0.729 0.722 0.729 0.722 0.736 16,813,102 0.7278 0.00%
2017-04-06 0 1.050 1.050 1.060 1.050 1.070 9,544,000 10,090,220 1.0572 0.729 0.729 0.736 0.729 0.743 13,750,150 0.7338 0.00%
2017-04-05 0 1.050 1.040 1.050 1.030 1.070 48,278,020 50,710,900 1.0504 0.729 0.722 0.729 0.715 0.743 69,554,694 0.7291 0.96%
2017-04-03 0 1.040 1.030 1.040 1.020 1.120 20,880,000 21,755,020 1.0419 0.722 0.715 0.722 0.708 0.777 30,082,054 0.7232 -5.45%
2017-03-31 0 1.100 1.090 1.100 1.080 1.110 5,675,505 6,214,720 1.0950 0.764 0.757 0.764 0.750 0.770 8,176,765 0.7600 0.00%
2017-03-30 0 1.100 1.100 1.110 1.100 1.170 8,729,600 9,756,108 1.1176 0.764 0.764 0.770 0.764 0.812 12,576,834 0.7757 -5.98%
2017-03-29 0 1.170 1.150 1.170 1.130 1.170 8,806,000 10,105,140 1.1475 0.812 0.798 0.812 0.784 0.812 12,686,905 0.7965 2.63%
2017-03-28 0 1.140 1.130 1.140 1.120 1.160 7,838,000 8,884,680 1.1335 0.791 0.784 0.791 0.777 0.805 11,292,296 0.7868 0.00%
2017-03-27 0 1.140 1.140 1.150 1.140 1.180 9,680,000 11,190,760 1.1561 0.791 0.791 0.798 0.791 0.819 13,946,086 0.8024 -3.39%
2017-03-24 0 1.180 1.170 1.180 1.170 1.190 7,595,468 8,943,632 1.1775 0.819 0.812 0.819 0.812 0.826 10,942,877 0.8173 0.00%
2017-03-23 0 1.180 1.180 1.190 1.170 1.200 11,181,500 13,260,965 1.1860 0.819 0.819 0.826 0.812 0.833 16,109,314 0.8232 0.85%
2017-03-22 0 1.170 1.160 1.170 1.160 1.180 12,294,365 14,357,023 1.1678 0.812 0.805 0.812 0.805 0.819 17,712,632 0.8106 -2.50%
2017-03-21 0 1.200 1.190 1.200 1.180 1.210 8,786,000 10,505,100 1.1957 0.833 0.826 0.833 0.819 0.840 12,658,090 0.8299 0.00%
2017-03-20 0 1.200 1.190 1.200 1.180 1.200 12,365,269 14,654,330 1.1851 0.833 0.826 0.833 0.819 0.833 17,814,784 0.8226 1.69%
2017-03-17 0 1.180 1.180 1.200 1.180 1.240 15,598,793 18,794,773 1.2049 0.819 0.819 0.833 0.819 0.861 22,473,359 0.8363 -1.67%
2017-03-16 0 1.200 1.190 1.200 1.180 1.210 11,825,058 14,126,066 1.1946 0.833 0.826 0.833 0.819 0.840 17,036,496 0.8292 1.69%
2017-03-15 0 1.180 1.180 1.190 1.170 1.200 5,194,000 6,136,180 1.1814 0.819 0.819 0.826 0.812 0.833 7,483,055 0.8200 -0.84%
2017-03-14 0 1.190 1.190 1.200 1.160 1.210 16,982,000 20,230,500 1.1913 0.826 0.826 0.833 0.805 0.840 24,466,161 0.8269 1.71%
2017-03-13 0 1.170 1.160 1.170 1.150 1.200 26,240,000 30,825,320 1.1747 0.812 0.805 0.812 0.798 0.833 37,804,267 0.8154 1.74%
2017-03-10 0 1.150 1.140 1.150 1.140 1.180 16,718,000 19,305,140 1.1548 0.798 0.791 0.798 0.791 0.819 24,085,813 0.8015 -1.71%
2017-03-09 0 1.170 1.160 1.170 1.160 1.200 21,640,000 25,371,400 1.1724 0.812 0.805 0.812 0.805 0.833 31,176,995 0.8138 -2.50%
2017-03-08 0 1.200 1.190 1.200 1.190 1.220 22,100,000 26,562,400 1.2019 0.833 0.826 0.833 0.826 0.847 31,839,722 0.8343 -1.64%
2017-03-07 0 1.220 1.210 1.220 1.210 1.230 6,990,000 8,530,560 1.2204 0.847 0.840 0.847 0.840 0.854 10,070,573 0.8471 -0.81%
2017-03-06 0 1.230 1.220 1.230 1.220 1.240 11,286,000 13,820,740 1.2246 0.854 0.847 0.854 0.847 0.861 16,259,869 0.8500 0.00%
2017-03-03 0 1.230 1.220 1.230 1.210 1.230 6,342,000 7,742,780 1.2209 0.854 0.847 0.854 0.840 0.854 9,136,992 0.8474 0.00%
2017-03-02 0 1.230 1.230 1.240 1.220 1.270 11,842,000 14,738,880 1.2446 0.854 0.854 0.861 0.847 0.882 17,060,904 0.8639 -0.81%
2017-03-01 0 1.240 1.230 1.240 1.220 1.250 7,104,890 8,801,023 1.2387 0.861 0.854 0.861 0.847 0.868 10,236,096 0.8598 0.00%
2017-02-28 0 1.240 1.220 1.240 1.220 1.280 24,064,000 30,031,520 1.2480 0.861 0.847 0.861 0.847 0.888 34,669,279 0.8662 -0.80%
2017-02-27 0 1.250 1.240 1.250 1.240 1.290 20,058,000 25,319,840 1.2623 0.868 0.861 0.868 0.861 0.895 28,897,789 0.8762 -0.79%
2017-02-24 0 1.260 1.260 1.270 1.260 1.310 19,546,300 25,203,115 1.2894 0.875 0.875 0.882 0.875 0.909 28,160,577 0.8950 -3.08%
2017-02-23 0 1.300 1.290 1.300 1.270 1.300 8,234,000 10,612,160 1.2888 0.902 0.895 0.902 0.882 0.902 11,862,818 0.8946 2.36%
2017-02-22 0 1.270 1.260 1.270 1.240 1.280 10,178,000 12,898,660 1.2673 0.882 0.875 0.882 0.861 0.888 14,663,561 0.8796 1.60%
2017-02-21 0 1.250 1.240 1.250 1.240 1.270 7,264,000 9,096,380 1.2523 0.868 0.861 0.868 0.861 0.882 10,465,328 0.8692 -0.79%
2017-02-20 0 1.260 1.250 1.260 1.200 1.270 24,620,000 30,325,400 1.2317 0.875 0.868 0.875 0.833 0.882 35,470,315 0.8550 5.00%
2017-02-17 0 1.200 1.200 1.210 1.190 1.270 44,765,904 54,953,133 1.2276 0.833 0.833 0.840 0.826 0.882 64,494,748 0.8521 -3.23%
2017-02-16 0 1.240 1.240 1.250 1.230 1.310 35,592,000 44,860,960 1.2604 0.861 0.861 0.868 0.854 0.909 51,277,800 0.8749 -5.34%
2017-02-15 0 1.310 1.290 1.310 1.290 1.340 19,891,700 26,211,010 1.3177 0.909 0.895 0.909 0.895 0.930 28,658,199 0.9146 -0.76%
2017-02-14 0 1.320 1.310 1.320 1.290 1.330 12,393,000 16,295,330 1.3149 0.916 0.909 0.916 0.895 0.923 17,854,736 0.9127 0.00%
2017-02-13 0 1.320 1.300 1.320 1.300 1.320 22,422,000 29,337,980 1.3084 0.916 0.902 0.916 0.902 0.916 32,303,631 0.9082 2.33%
2017-02-10 0 1.290 1.280 1.290 1.260 1.320 29,736,000 38,521,120 1.2954 0.895 0.888 0.895 0.875 0.916 42,840,994 0.8992 3.20%
2017-02-09 0 1.250 1.250 1.260 1.220 1.290 23,498,000 29,661,840 1.2623 0.868 0.868 0.875 0.847 0.895 33,853,836 0.8762 1.63%
2017-02-08 0 1.230 1.220 1.230 1.210 1.230 20,994,000 25,598,440 1.2193 0.854 0.847 0.854 0.840 0.854 30,246,295 0.8463 0.00%
2017-02-07 0 1.230 1.220 1.230 1.220 1.270 41,258,010 51,052,802 1.2374 0.854 0.847 0.854 0.847 0.882 59,440,885 0.8589 -3.91%
2017-02-06 0 1.280 1.270 1.280 1.260 1.300 11,538,000 14,664,080 1.2709 0.888 0.882 0.888 0.875 0.902 16,622,928 0.8822 -0.78%
2017-02-03 0 1.290 1.270 1.290 1.260 1.310 20,340,500 26,113,430 1.2838 0.895 0.882 0.895 0.875 0.909 29,304,790 0.8911 -0.77%
2017-02-02 0 1.300 1.290 1.300 1.290 1.380 26,934,700 35,959,674 1.3351 0.902 0.895 0.902 0.895 0.958 38,805,129 0.9267 -0.76%
2017-02-01 0 1.310 1.300 1.310 1.260 1.310 5,787,300 7,428,899 1.2837 0.909 0.902 0.909 0.875 0.909 8,337,829 0.8910 0.77%
2017-01-27 0 1.300 1.290 1.300 1.270 1.300 1,961,980 2,523,454 1.2862 0.902 0.895 0.902 0.882 0.902 2,826,647 0.8927 0.78%
2017-01-26 0 1.290 1.280 1.290 1.270 1.310 7,132,048 9,145,321 1.2823 0.895 0.888 0.895 0.882 0.909 10,275,223 0.8900 0.00%
2017-01-25 0 1.290 1.280 1.290 1.250 1.310 8,968,000 11,531,440 1.2858 0.895 0.888 0.895 0.868 0.909 12,920,300 0.8925 -0.77%
2017-01-24 0 1.300 1.290 1.300 1.200 1.310 57,436,000 72,830,660 1.2680 0.902 0.895 0.902 0.833 0.909 82,748,700 0.8801 2.36%
2017-01-23 0 1.270 1.260 1.270 1.220 1.280 17,334,000 21,644,520 1.2487 0.882 0.875 0.882 0.847 0.888 24,973,291 0.8667 3.25%
2017-01-20 0 1.230 1.220 1.230 1.160 1.250 39,160,000 47,766,260 1.2198 0.854 0.847 0.854 0.805 0.868 56,418,258 0.8466 5.13%
2017-01-19 0 1.170 1.160 1.170 1.160 1.180 5,503,000 6,415,460 1.1658 0.812 0.805 0.812 0.805 0.819 7,928,235 0.8092 0.00%
2017-01-18 0 1.170 1.170 1.180 1.170 1.190 14,804,000 17,465,040 1.1798 0.812 0.812 0.819 0.812 0.826 21,328,291 0.8189 0.00%
2017-01-17 0 1.170 1.160 1.170 1.150 1.180 11,329,610 13,182,343 1.1635 0.812 0.805 0.812 0.798 0.819 16,322,698 0.8076 0.86%
2017-01-16 0 1.160 1.150 1.160 1.130 1.180 18,854,000 21,768,950 1.1546 0.805 0.798 0.805 0.784 0.819 27,163,173 0.8014 -1.69%
2017-01-13 0 1.180 1.170 1.180 1.140 1.180 18,131,840 21,239,617 1.1714 0.819 0.812 0.819 0.791 0.819 26,122,749 0.8131 2.61%
2017-01-12 0 1.150 1.140 1.150 1.140 1.210 73,676,000 86,691,522 1.1767 0.798 0.791 0.798 0.791 0.840 106,145,853 0.8167 -4.96%
2017-01-11 0 1.210 1.200 1.210 1.150 1.210 58,886,000 69,534,320 1.1808 0.840 0.833 0.840 0.798 0.840 84,837,731 0.8196 5.22%
2017-01-10 0 1.150 1.140 1.150 1.090 1.150 32,650,000 37,084,540 1.1358 0.798 0.791 0.798 0.757 0.798 47,039,227 0.7884 4.55%
2017-01-09 0 1.100 1.100 1.110 1.070 1.120 29,498,000 32,460,210 1.1004 0.764 0.764 0.770 0.743 0.777 42,498,105 0.7638 2.80%
2017-01-06 0 1.070 1.060 1.070 1.050 1.080 18,085,407 19,265,782 1.0653 0.743 0.736 0.743 0.729 0.750 26,055,852 0.7394 0.94%
2017-01-05 0 1.060 1.050 1.060 1.050 1.070 10,748,000 11,386,380 1.0594 0.736 0.729 0.736 0.729 0.743 15,484,766 0.7353 0.95%
2017-01-04 0 1.050 1.050 1.060 1.040 1.060 10,040,000 10,582,180 1.0540 0.729 0.729 0.736 0.722 0.736 14,464,742 0.7316 -0.94%
2017-01-03 0 1.060 1.050 1.060 1.050 1.060 4,714,000 4,990,120 1.0586 0.736 0.729 0.736 0.729 0.736 6,791,514 0.7348 0.95%
2016-12-30 0 1.050 1.050 1.060 1.050 1.070 6,316,000 6,673,120 1.0565 0.729 0.729 0.736 0.729 0.743 9,099,533 0.7333 -0.94%
2016-12-29 0 1.060 1.050 1.060 1.030 1.060 17,373,928 18,102,427 1.0419 0.736 0.729 0.736 0.715 0.736 25,030,816 0.7232 0.00%
2016-12-28 0 1.060 1.050 1.060 1.020 1.070 13,882,000 14,545,200 1.0478 0.736 0.729 0.736 0.708 0.743 19,999,956 0.7273 2.91%
2016-12-23 0 1.030 1.020 1.030 1.020 1.030 3,829,140 3,925,715 1.0252 0.715 0.708 0.715 0.708 0.715 5,516,686 0.7116 0.00%
2016-12-22 0 1.030 1.020 1.030 1.020 1.050 42,448,000 43,721,600 1.0300 0.715 0.708 0.715 0.708 0.729 61,155,317 0.7149 -1.90%
2016-12-21 0 1.050 1.040 1.050 1.030 1.050 5,540,000 5,762,370 1.0401 0.729 0.722 0.729 0.715 0.729 7,981,541 0.7220 0.96%
2016-12-20 0 1.040 1.030 1.040 1.020 1.060 5,192,000 5,372,330 1.0347 0.722 0.715 0.722 0.708 0.736 7,480,174 0.7182 -0.95%
2016-12-19 0 1.050 1.040 1.050 1.030 1.070 5,374,000 5,643,350 1.0501 0.729 0.722 0.729 0.715 0.743 7,742,383 0.7289 0.96%
2016-12-16 0 1.040 1.040 1.050 1.040 1.050 9,056,648 9,471,384 1.0458 0.722 0.722 0.729 0.722 0.729 13,048,016 0.7259 -0.95%
2016-12-15 0 1.050 1.040 1.050 1.040 1.060 7,261,000 7,586,010 1.0448 0.729 0.722 0.729 0.722 0.736 10,461,005 0.7252 -0.94%
2016-12-14 0 1.060 1.050 1.060 1.030 1.070 14,532,000 15,372,980 1.0579 0.736 0.729 0.736 0.715 0.743 20,936,418 0.7343 0.00%
2016-12-13 0 1.060 1.050 1.060 1.050 1.070 5,602,000 5,934,120 1.0593 0.736 0.729 0.736 0.729 0.743 8,070,865 0.7353 0.00%
2016-12-12 0 1.060 1.050 1.060 1.040 1.100 21,678,000 23,089,520 1.0651 0.736 0.729 0.736 0.722 0.764 31,231,742 0.7393 -2.75%
2016-12-09 0 1.090 1.080 1.090 1.070 1.120 31,508,000 34,592,750 1.0979 0.757 0.750 0.757 0.743 0.777 45,393,935 0.7621 0.93%
2016-12-08 0 1.080 1.070 1.080 1.070 1.080 14,348,000 15,377,580 1.0718 0.750 0.743 0.750 0.743 0.750 20,671,327 0.7439 0.93%
2016-12-07 0 1.070 1.050 1.070 1.060 1.080 7,352,000 7,835,480 1.0658 0.743 0.729 0.743 0.736 0.750 10,592,110 0.7397 0.00%
2016-12-06 0 1.070 1.060 1.070 1.060 1.090 9,317,681 10,012,714 1.0746 0.743 0.736 0.743 0.736 0.757 13,424,089 0.7459 0.00%
2016-12-05 0 1.070 1.060 1.070 1.050 1.090 13,506,000 14,479,350 1.0721 0.743 0.736 0.743 0.729 0.757 19,458,248 0.7441 0.00%
2016-12-02 0 1.070 1.060 1.070 1.050 1.090 8,640,000 9,261,980 1.0720 0.743 0.736 0.743 0.729 0.757 12,447,746 0.7441 -1.83%
2016-12-01 0 1.090 1.070 1.090 1.070 1.100 7,567,200 8,210,356 1.0850 0.757 0.743 0.757 0.743 0.764 10,902,151 0.7531 1.87%
2016-11-30 0 1.070 1.070 1.080 1.070 1.120 19,727,400 21,594,380 1.0946 0.743 0.743 0.750 0.743 0.777 28,421,490 0.7598 -3.60%
2016-11-29 0 1.110 1.100 1.110 1.060 1.110 27,121,600 29,555,952 1.0898 0.770 0.764 0.770 0.736 0.770 39,074,398 0.7564 2.78%
2016-11-28 0 1.080 1.070 1.080 1.060 1.080 10,912,000 11,713,720 1.0735 0.750 0.743 0.750 0.736 0.750 15,721,043 0.7451 2.86%
2016-11-25 0 1.050 1.050 1.060 1.050 1.080 9,586,000 10,196,920 1.0637 0.729 0.729 0.736 0.729 0.750 13,810,659 0.7383 -1.87%
2016-11-24 0 1.070 1.060 1.070 1.030 1.070 16,938,000 17,892,520 1.0564 0.743 0.736 0.743 0.715 0.743 24,402,770 0.7332 0.94%
2016-11-23 0 1.060 1.050 1.060 1.050 1.070 3,678,000 3,885,060 1.0563 0.736 0.729 0.736 0.729 0.743 5,298,937 0.7332 -0.93%
2016-11-22 0 1.070 1.050 1.070 1.030 1.070 33,496,000 35,288,280 1.0535 0.743 0.729 0.743 0.715 0.743 48,258,069 0.7312 3.88%
2016-11-21 0 1.030 1.020 1.030 1.020 1.050 6,082,000 6,289,300 1.0341 0.715 0.708 0.715 0.708 0.729 8,762,407 0.7178 -0.96%
2016-11-18 0 1.040 1.030 1.040 1.030 1.050 5,368,000 5,592,460 1.0418 0.722 0.715 0.722 0.715 0.729 7,733,739 0.7231 0.00%
2016-11-17 0 1.040 1.030 1.040 1.030 1.040 5,381,904 5,575,160 1.0359 0.722 0.715 0.722 0.715 0.722 7,753,770 0.7190 0.00%
2016-11-16 0 1.040 1.030 1.050 1.020 1.050 8,356,934 8,601,540 1.0293 0.722 0.715 0.729 0.708 0.729 12,039,930 0.7144 0.97%
2016-11-15 0 1.030 1.030 1.040 1.020 1.050 6,814,000 7,084,900 1.0398 0.715 0.715 0.722 0.708 0.729 9,817,007 0.7217 -0.96%
2016-11-14 0 1.040 1.040 1.050 1.020 1.050 14,612,000 15,119,880 1.0348 0.722 0.722 0.729 0.708 0.729 21,051,675 0.7182 1.96%
2016-11-11 0 1.020 1.010 1.020 1.000 1.020 13,851,000 14,079,980 1.0165 0.708 0.701 0.708 0.694 0.708 19,955,294 0.7056 0.00%
2016-11-10 0 1.020 1.010 1.020 0.990 1.020 24,025,747 24,249,304 1.0093 0.708 0.701 0.708 0.687 0.708 34,614,167 0.7006 3.03%
2016-11-09 0 0.990 0.980 0.990 0.960 1.000 16,934,000 16,644,200 0.9829 0.687 0.680 0.687 0.666 0.694 24,397,007 0.6822 -1.00%
2016-11-08 0 1.000 0.990 1.000 0.990 1.020 17,554,000 17,605,620 1.0029 0.694 0.687 0.694 0.687 0.708 25,290,248 0.6961 -1.96%
2016-11-07 0 1.020 1.010 1.020 1.000 1.020 12,064,000 12,204,730 1.0117 0.708 0.701 0.708 0.694 0.708 17,380,742 0.7022 0.00%
2016-11-04 0 1.020 1.010 1.020 1.000 1.020 7,852,000 7,917,020 1.0083 0.708 0.701 0.708 0.694 0.708 11,312,466 0.6998 0.00%
2016-11-03 0 1.020 1.010 1.020 1.000 1.020 5,638,000 5,726,640 1.0157 0.708 0.701 0.708 0.694 0.708 8,122,731 0.7050 0.00%
2016-11-02 0 1.020 1.010 1.020 1.000 1.020 13,884,000 13,985,800 1.0073 0.708 0.701 0.708 0.694 0.708 20,002,837 0.6992 0.99%
2016-11-01 0 1.010 1.010 1.020 1.010 1.030 10,109,010 10,303,590 1.0192 0.701 0.701 0.708 0.701 0.715 14,564,166 0.7075 -0.98%
2016-10-31 0 1.020 1.020 1.030 1.000 1.030 12,482,200 12,656,344 1.0140 0.708 0.708 0.715 0.694 0.715 17,983,248 0.7038 -1.92%
2016-10-28 0 1.040 1.030 1.040 1.020 1.070 10,150,300 10,564,436 1.0408 0.722 0.715 0.722 0.708 0.743 14,623,653 0.7224 -2.80%
2016-10-27 0 1.070 1.060 1.070 1.050 1.080 11,654,200 12,400,062 1.0640 0.743 0.736 0.743 0.729 0.750 16,790,339 0.7385 0.00%
2016-10-26 0 1.070 1.060 1.070 1.060 1.090 8,576,000 9,218,720 1.0749 0.743 0.736 0.743 0.736 0.757 12,355,541 0.7461 -0.93%
2016-10-25 0 1.080 1.070 1.080 1.070 1.090 7,168,000 7,741,440 1.0800 0.750 0.743 0.750 0.743 0.757 10,327,019 0.7496 0.00%
2016-10-24 0 1.080 1.080 1.090 1.060 1.100 15,286,000 16,569,590 1.0840 0.750 0.750 0.757 0.736 0.764 22,022,714 0.7524 0.93%
2016-10-20 0 1.070 1.070 1.090 1.070 1.100 14,870,000 16,123,940 1.0843 0.743 0.743 0.757 0.743 0.764 21,423,378 0.7526 -0.93%
2016-10-19 0 1.080 1.070 1.080 1.070 1.100 15,668,000 17,028,220 1.0868 0.750 0.743 0.750 0.743 0.764 22,573,066 0.7544 -0.92%
2016-10-18 0 1.090 1.080 1.090 1.040 1.110 40,567,000 43,782,940 1.0793 0.757 0.750 0.757 0.722 0.770 58,445,339 0.7491 4.81%
2016-10-17 0 1.040 1.030 1.040 1.020 1.050 15,412,000 15,966,180 1.0360 0.722 0.715 0.722 0.708 0.729 22,204,244 0.7191 -1.89%
2016-10-14 0 1.060 1.050 1.060 1.010 1.070 83,610,200 87,436,961 1.0458 0.736 0.729 0.736 0.701 0.743 120,458,168 0.7259 6.00%
2016-10-13 0 1.000 1.000 1.010 1.000 1.020 11,620,000 11,725,190 1.0091 0.694 0.694 0.701 0.694 0.708 16,741,066 0.7004 -1.96%
2016-10-12 0 1.020 1.010 1.020 1.010 1.020 5,637,410 5,716,021 1.0139 0.708 0.701 0.708 0.701 0.708 8,121,881 0.7038 -0.97%
2016-10-11 0 1.030 1.020 1.030 1.000 1.040 50,880,000 51,858,080 1.0192 0.715 0.708 0.715 0.694 0.722 73,303,396 0.7074 0.00%
2016-10-07 0 1.030 1.020 1.030 1.010 1.030 6,956,000 7,097,920 1.0204 0.715 0.708 0.715 0.701 0.715 10,021,588 0.7083 0.98%
2016-10-06 0 1.020 1.020 1.030 1.010 1.030 3,938,000 4,017,560 1.0202 0.708 0.708 0.715 0.701 0.715 5,673,521 0.7081 0.00%
2016-10-05 0 1.020 1.010 1.020 1.000 1.020 2,506,000 2,537,320 1.0125 0.708 0.701 0.708 0.694 0.708 3,610,423 0.7028 0.99%
2016-10-04 0 1.010 1.000 1.010 1.000 1.010 2,378,000 2,387,360 1.0039 0.701 0.694 0.701 0.694 0.701 3,426,012 0.6968 1.00%
2016-10-03 0 1.000 0.990 1.000 0.990 1.040 3,254,000 3,275,400 1.0066 0.694 0.687 0.694 0.687 0.722 4,688,075 0.6987 2.04%
2016-09-30 0 0.980 0.980 0.990 0.980 1.000 3,980,000 3,917,620 0.9843 0.680 0.680 0.687 0.680 0.694 5,734,031 0.6832 -2.97%
2016-09-29 0 1.010 1.000 1.010 0.990 1.010 3,144,000 3,133,840 0.9968 0.701 0.694 0.701 0.687 0.701 4,529,597 0.6919 2.02%
2016-09-28 0 0.990 0.990 1.000 0.990 1.020 9,110,000 9,135,780 1.0028 0.687 0.687 0.694 0.687 0.708 13,124,881 0.6961 -1.98%
2016-09-27 0 1.010 0.990 1.010 0.990 1.010 9,663,000 9,636,780 0.9973 0.701 0.687 0.701 0.687 0.701 13,921,594 0.6922 1.00%
2016-09-26 0 1.000 0.990 1.000 0.990 1.040 7,442,000 7,530,040 1.0118 0.694 0.687 0.694 0.687 0.722 10,721,774 0.7023 -3.85%
2016-09-23 0 1.040 1.030 1.040 1.030 1.050 5,917,979 6,170,718 1.0427 0.722 0.715 0.722 0.715 0.729 8,526,100 0.7237 -0.95%
2016-09-22 0 1.050 1.040 1.050 1.030 1.070 16,348,000 17,227,240 1.0538 0.729 0.722 0.729 0.715 0.743 23,552,750 0.7314 0.96%
2016-09-21 0 1.040 1.030 1.040 1.010 1.050 12,218,000 12,600,240 1.0313 0.722 0.715 0.722 0.701 0.729 17,602,612 0.7158 1.96%
2016-09-20 0 1.020 1.010 1.020 1.010 1.020 3,330,000 3,385,260 1.0166 0.708 0.701 0.708 0.701 0.708 4,797,569 0.7056 0.00%
2016-09-19 0 1.020 1.020 1.030 1.010 1.040 10,600,685 10,877,451 1.0261 0.708 0.708 0.715 0.701 0.722 15,272,528 0.7122 0.99%
2016-09-15 0 1.010 1.000 1.010 0.990 1.010 3,614,966 3,619,355 1.0012 0.701 0.694 0.701 0.687 0.701 5,208,123 0.6949 1.00%
2016-09-14 0 1.000 1.000 1.010 1.000 1.020 1,558,000 1,571,160 1.0084 0.694 0.694 0.701 0.694 0.708 2,244,628 0.7000 -1.96%
2016-09-13 0 1.020 1.010 1.020 1.010 1.050 3,768,195 3,879,413 1.0295 0.708 0.701 0.708 0.701 0.729 5,428,881 0.7146 0.00%
2016-09-12 0 1.020 1.020 1.030 1.020 1.050 16,581,976 17,100,435 1.0313 0.708 0.708 0.715 0.708 0.729 23,889,842 0.7158 -3.77%
2016-09-09 0 1.060 1.060 1.070 1.030 1.080 28,326,000 29,867,660 1.0544 0.736 0.736 0.743 0.715 0.750 40,809,591 0.7319 2.91%
2016-09-08 0 1.030 1.020 1.030 1.010 1.030 14,548,200 14,870,586 1.0222 0.715 0.708 0.715 0.701 0.715 20,959,758 0.7095 1.98%
2016-09-07 0 1.010 1.010 1.020 1.010 1.050 19,076,000 19,523,780 1.0235 0.701 0.701 0.708 0.701 0.729 27,483,011 0.7104 -1.94%
2016-09-06 0 1.030 1.030 1.040 0.990 1.040 30,014,000 30,637,480 1.0208 0.715 0.715 0.722 0.687 0.722 43,241,512 0.7085 3.00%
2016-09-05 0 1.000 0.990 1.000 0.970 1.000 25,019,000 24,814,450 0.9918 0.694 0.687 0.694 0.673 0.694 36,045,158 0.6884 2.04%
2016-09-02 0 0.980 0.970 0.980 0.960 0.980 5,540,000 5,374,860 0.9702 0.680 0.673 0.680 0.666 0.680 7,981,541 0.6734 1.03%
2016-09-01 0 0.970 0.960 0.970 0.960 0.980 6,134,252 5,957,357 0.9712 0.673 0.666 0.673 0.666 0.680 8,837,687 0.6741 -1.02%
2016-08-31 0 0.980 0.970 0.980 0.970 0.990 4,946,000 4,843,800 0.9793 0.680 0.673 0.680 0.673 0.687 7,125,759 0.6798 -1.01%
2016-08-30 0 0.990 0.980 0.990 0.980 0.990 3,162,000 3,105,020 0.9820 0.687 0.680 0.687 0.680 0.687 4,555,529 0.6816 0.00%
2016-08-29 0 0.990 0.980 0.990 0.960 1.010 12,630,000 12,341,840 0.9772 0.687 0.680 0.687 0.666 0.701 18,196,185 0.6783 -1.00%
2016-08-26 0 1.000 0.990 1.000 0.980 1.000 8,906,000 8,817,620 0.9901 0.694 0.687 0.694 0.680 0.694 12,830,976 0.6872 2.04%
2016-08-25 0 0.980 0.970 0.980 0.970 1.000 18,336,000 17,992,140 0.9812 0.680 0.673 0.680 0.673 0.694 26,416,884 0.6811 -2.00%
2016-08-24 0 1.000 0.990 1.000 0.990 1.010 4,606,000 4,603,980 0.9996 0.694 0.687 0.694 0.687 0.701 6,635,917 0.6938 -0.99%
2016-08-23 0 1.010 1.000 1.010 1.000 1.020 4,272,000 4,309,100 1.0087 0.701 0.694 0.701 0.694 0.708 6,154,719 0.7001 0.00%
2016-08-22 0 1.010 1.000 1.010 1.000 1.020 4,934,000 4,983,220 1.0100 0.701 0.694 0.701 0.694 0.708 7,108,470 0.7010 0.00%
2016-08-19 0 1.010 1.010 1.020 1.000 1.030 11,176,000 11,282,660 1.0095 0.701 0.701 0.708 0.694 0.715 16,101,391 0.7007 -0.98%
2016-08-18 0 1.020 1.010 1.020 1.010 1.040 23,128,000 23,636,700 1.0220 0.708 0.701 0.708 0.701 0.722 33,320,773 0.7094 0.99%
2016-08-17 0 1.010 1.000 1.010 1.000 1.030 19,858,000 20,093,060 1.0118 0.701 0.694 0.701 0.694 0.715 28,609,647 0.7023 -0.98%
2016-08-16 0 1.020 1.020 1.030 1.020 1.050 24,290,000 25,022,540 1.0302 0.708 0.708 0.715 0.708 0.729 34,994,880 0.7150 -0.97%
2016-08-15 0 1.030 1.020 1.030 0.990 1.040 27,212,000 27,810,820 1.0220 0.715 0.708 0.715 0.687 0.722 39,204,638 0.7094 3.00%
2016-08-12 0 1.000 0.990 1.000 0.990 1.020 8,794,000 8,785,020 0.9990 0.694 0.687 0.694 0.687 0.708 12,669,616 0.6934 0.00%
2016-08-11 0 1.000 0.990 1.000 0.970 1.030 50,009,430 49,770,378 0.9952 0.694 0.687 0.694 0.673 0.715 72,049,156 0.6908 3.09%
2016-08-10 0 0.970 0.960 0.970 0.940 0.980 67,494,000 64,733,100 0.9591 0.673 0.666 0.673 0.652 0.680 97,239,375 0.6657 3.19%
2016-08-09 0 0.940 0.930 0.940 0.930 0.940 23,638,000 22,177,340 0.9382 0.652 0.646 0.652 0.646 0.652 34,055,536 0.6512 0.00%
2016-08-08 0 0.940 0.930 0.940 0.930 0.950 15,386,000 14,455,560 0.9395 0.652 0.646 0.652 0.646 0.659 22,166,786 0.6521 1.08%
2016-08-05 0 0.930 0.920 0.930 0.930 0.940 10,532,200 9,861,876 0.9364 0.646 0.639 0.646 0.646 0.652 15,173,861 0.6499 0.00%
2016-08-04 0 0.930 0.920 0.930 0.920 0.940 8,166,000 7,598,180 0.9305 0.646 0.639 0.646 0.639 0.652 11,764,849 0.6458 0.00%
2016-08-03 0 0.930 0.920 0.930 0.920 0.940 13,440,000 12,508,020 0.9307 0.646 0.639 0.646 0.639 0.652 19,363,161 0.6460 0.00%
2016-08-01 0 0.930 0.920 0.930 0.920 0.940 14,734,000 13,713,820 0.9308 0.646 0.639 0.646 0.639 0.652 21,227,442 0.6460 1.09%
2016-07-29 0 0.920 0.920 0.930 0.920 0.930 8,842,000 8,205,350 0.9280 0.639 0.639 0.646 0.639 0.646 12,738,770 0.6441 -1.08%
2016-07-28 0 0.930 0.920 0.930 0.920 0.940 10,082,000 9,307,060 0.9231 0.646 0.639 0.646 0.639 0.652 14,525,252 0.6408 0.00%
2016-07-27 0 0.930 0.920 0.930 0.920 0.950 18,490,000 17,256,880 0.9333 0.646 0.639 0.646 0.639 0.659 26,638,754 0.6478 -1.06%
2016-07-26 0 0.940 0.930 0.940 0.930 0.950 11,626,000 10,923,220 0.9396 0.652 0.646 0.652 0.646 0.659 16,749,711 0.6521 0.00%
2016-07-25 0 0.940 0.930 0.940 0.930 0.950 9,228,000 8,651,320 0.9375 0.652 0.646 0.652 0.646 0.659 13,294,885 0.6507 -1.05%
2016-07-22 0 0.950 0.940 0.950 0.940 0.950 5,617,500 5,297,125 0.9430 0.659 0.652 0.659 0.652 0.659 8,093,196 0.6545 0.00%
2016-07-21 0 0.950 0.940 0.950 0.940 0.950 8,720,000 8,281,260 0.9497 0.659 0.652 0.659 0.652 0.659 12,563,003 0.6592 0.00%
2016-07-20 0 0.950 0.940 0.950 0.920 0.950 15,432,975 14,463,138 0.9372 0.659 0.652 0.659 0.639 0.659 22,234,463 0.6505 2.15%
2016-07-19 0 0.930 0.920 0.930 0.930 0.940 10,865,400 10,130,000 0.9323 0.646 0.639 0.646 0.646 0.652 15,653,906 0.6471 0.00%
2016-07-18 0 0.930 0.930 0.940 0.930 0.950 7,714,000 7,237,140 0.9382 0.646 0.646 0.652 0.646 0.659 11,113,648 0.6512 -1.06%
2016-07-15 0 0.940 0.930 0.940 0.940 0.980 19,550,000 18,786,480 0.9609 0.652 0.646 0.652 0.652 0.680 28,165,908 0.6670 -4.08%
2016-07-14 0 0.980 0.970 0.980 0.960 0.980 24,408,000 23,757,520 0.9733 0.680 0.673 0.680 0.666 0.680 35,164,884 0.6756 1.03%
2016-07-13 0 0.970 0.960 0.970 0.960 0.980 21,347,000 20,774,570 0.9732 0.673 0.666 0.673 0.666 0.680 30,754,866 0.6755 -2.02%
2016-07-12 0 0.990 0.980 0.990 0.960 1.000 18,242,000 17,941,340 0.9835 0.687 0.680 0.687 0.666 0.694 26,281,457 0.6827 3.13%
2016-07-11 0 0.960 0.950 0.960 0.950 0.970 13,442,000 12,903,840 0.9600 0.666 0.659 0.666 0.659 0.673 19,366,043 0.6663 1.05%
2016-07-08 0 0.950 0.950 0.960 0.950 0.990 7,168,200 6,924,254 0.9660 0.659 0.659 0.666 0.659 0.687 10,327,307 0.6705 -4.04%
2016-07-07 0 0.990 0.980 0.990 0.960 1.000 10,171,000 10,032,950 0.9864 0.687 0.680 0.687 0.666 0.694 14,653,476 0.6847 3.13%
2016-07-06 0 0.960 0.950 0.960 0.930 0.960 5,062,000 4,784,840 0.9452 0.666 0.659 0.666 0.646 0.666 7,292,881 0.6561 0.00%
2016-07-05 0 0.960 0.950 0.960 0.950 0.980 5,354,000 5,177,720 0.9671 0.666 0.659 0.666 0.659 0.680 7,713,569 0.6712 -1.03%
2016-07-04 0 0.970 0.960 0.970 0.950 0.990 6,358,000 6,174,420 0.9711 0.673 0.666 0.673 0.659 0.687 9,160,043 0.6741 2.11%
2016-06-30 0 0.950 0.940 0.950 0.940 0.960 5,312,000 5,055,520 0.9517 0.659 0.652 0.659 0.652 0.666 7,653,059 0.6606 0.00%
2016-06-29 0 0.950 0.940 0.950 0.940 0.960 2,356,000 2,237,380 0.9497 0.659 0.652 0.659 0.652 0.666 3,394,316 0.6592 2.15%
2016-06-28 0 0.930 0.930 0.940 0.920 0.940 4,260,000 3,983,480 0.9351 0.646 0.646 0.652 0.639 0.652 6,137,431 0.6490 -1.06%
2016-06-27 0 0.940 0.940 0.950 0.920 0.950 4,950,000 4,649,940 0.9394 0.652 0.652 0.659 0.639 0.659 7,131,521 0.6520 0.00%
2016-06-24 0 0.940 0.930 0.940 0.920 0.980 11,433,665 10,725,445 0.9381 0.652 0.646 0.652 0.639 0.680 16,472,611 0.6511 -3.09%
2016-06-23 0 0.970 0.960 0.970 0.960 0.990 5,232,000 5,114,300 0.9775 0.673 0.666 0.673 0.666 0.687 7,537,802 0.6785 -1.02%
2016-06-22 0 0.980 0.970 0.980 0.930 0.990 15,000,000 14,516,360 0.9678 0.680 0.673 0.680 0.646 0.687 21,610,671 0.6717 4.26%
2016-06-21 0 0.940 0.930 0.940 0.920 0.940 6,710,000 6,244,780 0.9307 0.652 0.646 0.652 0.639 0.652 9,667,173 0.6460 1.08%
2016-06-20 0 0.930 0.920 0.930 0.910 0.930 3,964,000 3,662,860 0.9240 0.646 0.639 0.646 0.632 0.646 5,710,980 0.6414 2.20%
2016-06-17 0 0.910 0.910 0.920 0.910 0.930 10,156,000 9,319,560 0.9176 0.632 0.632 0.639 0.632 0.646 14,631,865 0.6369 0.00%
2016-06-16 0 0.910 0.910 0.920 0.900 0.950 22,244,258 20,469,465 0.9202 0.632 0.632 0.639 0.625 0.659 32,047,556 0.6387 -3.19%
2016-06-15 0 0.940 0.940 0.950 0.940 0.960 15,550,000 14,774,370 0.9501 0.652 0.652 0.659 0.652 0.666 22,403,062 0.6595 -1.05%
2016-06-14 0 0.950 0.950 0.960 0.940 1.000 13,854,000 13,253,820 0.9567 0.659 0.659 0.666 0.652 0.694 19,959,616 0.6640 -4.04%
2016-06-13 0 0.990 0.980 0.990 0.980 1.030 5,366,000 5,378,840 1.0024 0.687 0.680 0.687 0.680 0.715 7,730,857 0.6958 -3.88%
2016-06-10 0 1.030 1.020 1.030 1.020 1.060 982,000 1,016,600 1.0352 0.715 0.708 0.715 0.708 0.736 1,414,779 0.7186 -2.83%
2016-06-08 0 1.060 1.050 1.060 1.040 1.070 4,608,000 4,863,720 1.0555 0.736 0.729 0.736 0.722 0.743 6,638,798 0.7326 -0.93%
2016-06-07 0 1.070 1.060 1.070 1.020 1.070 11,730,000 12,218,400 1.0416 0.743 0.736 0.743 0.708 0.743 16,899,545 0.7230 5.91%
2016-06-06 0 1.020 1.010 1.020 1.010 1.040 7,720,000 7,927,840 1.0269 0.701 0.694 0.701 0.694 0.715 11,229,078 0.7060 0.99%
2016-06-03 0 1.010 1.010 1.020 1.000 1.020 4,236,000 4,273,560 1.0089 0.694 0.694 0.701 0.688 0.701 6,161,448 0.6936 -0.98%
2016-06-02 0 1.020 1.010 1.020 0.990 1.020 7,156,000 7,176,380 1.0028 0.701 0.694 0.701 0.681 0.701 10,408,716 0.6895 3.03%
2016-06-01 0 0.990 0.980 0.990 0.980 1.010 9,160,000 9,105,240 0.9940 0.681 0.674 0.681 0.674 0.694 13,323,621 0.6834 1.02%
2016-05-31 0 0.980 0.970 0.990 0.960 0.990 9,318,100 9,118,715 0.9786 0.674 0.667 0.681 0.660 0.681 13,553,585 0.6728 1.03%
2016-05-30 0 0.970 0.970 0.980 0.970 0.980 4,344,061 4,234,639 0.9748 0.667 0.667 0.674 0.667 0.674 6,318,627 0.6702 0.00%
2016-05-27 0 0.970 0.970 0.980 0.970 0.980 3,014,000 2,933,400 0.9733 0.667 0.667 0.674 0.667 0.674 4,383,995 0.6691 0.00%
2016-05-26 0 0.970 0.970 0.980 0.970 0.990 4,436,000 4,337,260 0.9777 0.667 0.667 0.674 0.667 0.681 6,452,356 0.6722 -2.02%
2016-05-25 0 0.990 0.980 0.990 0.970 0.990 5,523,000 5,437,830 0.9846 0.681 0.674 0.681 0.667 0.681 8,033,446 0.6769 2.06%
2016-05-24 0 0.970 0.970 0.980 0.960 0.980 2,574,000 2,496,140 0.9698 0.667 0.667 0.674 0.660 0.674 3,743,996 0.6667 0.00%
2016-05-23 0 0.970 0.960 0.970 0.960 0.970 1,224,000 1,183,100 0.9666 0.667 0.660 0.667 0.660 0.667 1,780,362 0.6645 0.00%
2016-05-20 0 0.970 0.960 0.970 0.960 0.980 1,656,000 1,608,040 0.9710 0.667 0.660 0.667 0.660 0.674 2,408,725 0.6676 -1.02%
2016-05-19 0 0.980 0.970 0.980 0.960 0.980 6,778,000 6,578,260 0.9705 0.674 0.667 0.674 0.660 0.674 9,858,898 0.6672 1.03%
2016-05-18 0 0.970 0.960 0.970 0.960 0.970 1,981,923 1,913,985 0.9657 0.667 0.660 0.667 0.660 0.667 2,882,794 0.6639 -1.02%
2016-05-17 0 0.980 0.970 0.980 0.970 0.980 6,076,000 5,945,250 0.9785 0.674 0.667 0.674 0.667 0.674 8,837,808 0.6727 1.03%
2016-05-16 0 0.970 0.970 0.980 0.970 0.990 5,414,000 5,294,380 0.9779 0.667 0.667 0.674 0.667 0.681 7,874,900 0.6723 -3.00%
2016-05-13 0 1.000 0.990 1.000 0.990 1.000 3,920,000 3,897,500 0.9943 0.688 0.681 0.688 0.681 0.688 5,701,812 0.6836 0.00%
2016-05-12 0 1.000 1.000 1.010 0.980 1.010 4,786,000 4,762,580 0.9951 0.688 0.688 0.694 0.674 0.694 6,961,447 0.6841 1.01%
2016-05-11 0 0.990 0.990 1.000 0.990 1.030 8,810,000 8,905,300 1.0108 0.681 0.681 0.688 0.681 0.708 12,814,531 0.6949 -2.94%
2016-05-10 0 1.020 1.010 1.030 1.010 1.030 5,789,000 5,884,720 1.0165 0.701 0.694 0.708 0.694 0.708 8,420,354 0.6989 0.99%
2016-05-09 0 1.010 1.010 1.020 1.010 1.050 4,444,000 4,546,000 1.0230 0.694 0.694 0.701 0.694 0.722 6,463,993 0.7033 -2.88%
2016-05-06 0 1.040 1.030 1.040 1.030 1.060 6,072,000 6,362,360 1.0478 0.715 0.708 0.715 0.708 0.729 8,831,990 0.7204 -1.89%
2016-05-05 0 1.060 1.050 1.060 1.040 1.070 10,206,628 10,800,844 1.0582 0.729 0.722 0.729 0.715 0.736 14,845,988 0.7275 0.95%
2016-05-04 0 1.050 1.050 1.060 1.050 1.060 2,212,000 2,329,740 1.0532 0.722 0.722 0.729 0.722 0.729 3,217,451 0.7241 -0.94%
2016-05-03 0 1.060 1.050 1.060 1.040 1.070 6,361,647 6,695,827 1.0525 0.729 0.722 0.729 0.715 0.736 9,253,294 0.7236 0.00%
2016-04-29 0 1.060 1.060 1.070 1.050 1.080 5,042,700 5,359,029 1.0627 0.729 0.729 0.736 0.722 0.743 7,334,828 0.7306 -2.75%
2016-04-28 0 1.090 1.080 1.090 1.080 1.100 2,058,200 2,238,868 1.0878 0.749 0.743 0.749 0.743 0.756 2,993,742 0.7478 0.93%
2016-04-27 0 1.080 1.080 1.090 1.080 1.110 2,704,000 2,955,780 1.0931 0.743 0.743 0.749 0.743 0.763 3,933,086 0.7515 -1.82%
2016-04-26 0 1.100 1.090 1.100 1.080 1.120 7,416,000 8,148,120 1.0987 0.756 0.749 0.756 0.743 0.770 10,786,897 0.7554 -0.90%
2016-04-25 0 1.110 1.110 1.120 1.110 1.130 3,072,000 3,426,420 1.1154 0.763 0.763 0.770 0.763 0.777 4,468,359 0.7668 0.00%
2016-04-22 0 1.110 1.110 1.120 1.110 1.130 8,937,100 9,980,488 1.1167 0.763 0.763 0.770 0.763 0.777 12,999,404 0.7678 -0.89%
2016-04-21 0 1.120 1.110 1.120 1.090 1.120 6,526,000 7,257,920 1.1122 0.770 0.763 0.770 0.749 0.770 9,492,353 0.7646 1.82%
2016-04-20 0 1.100 1.090 1.100 1.080 1.120 9,310,000 10,264,500 1.1025 0.756 0.749 0.756 0.743 0.770 13,541,803 0.7580 -2.65%
2016-04-19 0 1.130 1.120 1.130 1.090 1.130 11,168,000 12,487,020 1.1181 0.777 0.770 0.777 0.749 0.777 16,244,345 0.7687 3.67%
2016-04-18 0 1.090 1.080 1.090 1.080 1.110 2,387,074 2,606,381 1.0919 0.749 0.743 0.749 0.743 0.763 3,472,104 0.7507 -2.68%
2016-04-15 0 1.120 1.110 1.120 1.100 1.120 3,286,000 3,648,520 1.1103 0.770 0.763 0.770 0.756 0.770 4,779,631 0.7633 0.90%
2016-04-14 0 1.110 1.100 1.110 1.100 1.140 10,598,000 11,833,400 1.1166 0.763 0.756 0.763 0.756 0.784 15,415,255 0.7676 -0.89%
2016-04-13 0 1.120 1.110 1.120 1.080 1.130 15,272,000 17,003,460 1.1134 0.770 0.763 0.770 0.743 0.777 22,213,793 0.7654 3.70%
2016-04-12 0 1.080 1.070 1.080 1.060 1.090 5,326,000 5,733,460 1.0765 0.743 0.736 0.743 0.729 0.749 7,746,900 0.7401 0.00%
2016-04-11 0 1.080 1.070 1.090 1.050 1.080 18,762,000 20,057,840 1.0691 0.743 0.736 0.749 0.722 0.743 27,290,151 0.7350 2.86%
2016-04-08 0 1.050 1.040 1.050 1.040 1.060 2,518,000 2,649,820 1.0524 0.722 0.715 0.722 0.715 0.729 3,662,541 0.7235 0.00%
2016-04-07 0 1.050 1.050 1.060 1.050 1.060 4,612,000 4,864,520 1.0548 0.722 0.722 0.729 0.722 0.729 6,708,356 0.7251 0.00%
2016-04-06 0 1.050 1.040 1.050 1.040 1.060 7,884,000 8,244,420 1.0457 0.722 0.715 0.722 0.715 0.729 11,467,623 0.7189 0.00%
2016-04-05 0 1.050 1.050 1.060 1.040 1.070 5,980,000 6,310,980 1.0553 0.722 0.722 0.729 0.715 0.736 8,698,172 0.7256 -0.94%
2016-04-01 0 1.060 1.050 1.060 1.040 1.080 7,878,000 8,291,280 1.0525 0.729 0.722 0.729 0.715 0.743 11,458,896 0.7236 -1.85%
2016-03-31 0 1.080 1.070 1.080 1.050 1.080 7,005,000 7,447,870 1.0632 0.743 0.736 0.743 0.722 0.743 10,189,079 0.7310 1.89%
2016-03-30 0 1.060 1.060 1.070 1.040 1.070 8,861,000 9,325,460 1.0524 0.729 0.729 0.736 0.715 0.736 12,888,713 0.7235 1.92%
2016-03-29 0 1.040 1.040 1.050 1.030 1.070 11,554,000 12,055,300 1.0434 0.715 0.715 0.722 0.708 0.736 16,805,799 0.7173 -2.80%
2016-03-24 0 1.070 1.060 1.070 1.060 1.110 6,196,000 6,687,350 1.0793 0.736 0.729 0.736 0.729 0.763 9,012,354 0.7420 -2.73%
2016-03-23 0 1.100 1.100 1.110 1.090 1.120 7,511,506 8,290,351 1.1037 0.756 0.756 0.763 0.749 0.770 10,925,815 0.7588 -1.79%
2016-03-22 0 1.120 1.110 1.120 1.110 1.130 6,116,444 6,825,419 1.1159 0.770 0.763 0.770 0.763 0.777 8,896,636 0.7672 0.00%
2016-03-21 0 1.120 1.110 1.130 1.110 1.130 11,955,500 13,434,740 1.1237 0.770 0.763 0.777 0.763 0.777 17,389,799 0.7726 0.00%
2016-03-18 0 1.120 1.110 1.130 1.100 1.130 9,943,181 11,139,323 1.1203 0.770 0.763 0.777 0.756 0.777 14,462,792 0.7702 0.90%
2016-03-17 0 1.110 1.100 1.110 1.080 1.110 14,648,000 16,011,182 1.0931 0.763 0.756 0.763 0.743 0.763 21,306,158 0.7515 0.91%
2016-03-16 0 1.100 1.100 1.110 1.090 1.130 3,334,000 3,690,480 1.1069 0.756 0.756 0.763 0.749 0.777 4,849,449 0.7610 -1.79%
2016-03-15 0 1.120 1.120 1.130 1.120 1.140 1,528,000 1,723,170 1.1277 0.770 0.770 0.777 0.770 0.784 2,222,543 0.7753 -1.75%
2016-03-14 0 1.140 1.130 1.140 1.120 1.160 15,142,000 17,329,990 1.1445 0.784 0.777 0.784 0.770 0.798 22,024,703 0.7868 1.79%
2016-03-11 0 1.120 1.110 1.120 1.090 1.120 4,781,930 5,315,861 1.1117 0.770 0.763 0.770 0.749 0.770 6,955,527 0.7643 0.90%
2016-03-10 0 1.110 1.090 1.110 1.090 1.130 7,980,000 8,879,020 1.1127 0.763 0.749 0.763 0.749 0.777 11,607,260 0.7650 -1.77%
2016-03-09 0 1.130 1.120 1.130 1.120 1.140 6,940,000 7,842,500 1.1300 0.777 0.770 0.777 0.770 0.784 10,094,534 0.7769 -0.88%
2016-03-08 0 1.140 1.130 1.140 1.120 1.160 10,634,080 12,089,795 1.1369 0.784 0.777 0.784 0.770 0.798 15,467,735 0.7816 -0.87%
2016-03-07 0 1.150 1.140 1.150 1.110 1.160 22,234,000 25,318,500 1.1387 0.791 0.784 0.791 0.763 0.798 32,340,327 0.7829 2.68%
2016-03-04 0 1.120 1.110 1.120 1.110 1.150 9,691,000 10,956,600 1.1306 0.770 0.763 0.770 0.763 0.791 14,095,984 0.7773 -0.88%
2016-03-03 0 1.130 1.110 1.130 1.110 1.160 6,386,000 7,224,380 1.1313 0.777 0.763 0.777 0.763 0.798 9,288,717 0.7778 -0.88%
2016-03-02 0 1.140 1.130 1.140 1.090 1.150 13,220,000 14,884,860 1.1259 0.784 0.777 0.784 0.749 0.791 19,229,069 0.7741 4.59%
2016-03-01 0 1.090 1.080 1.090 1.040 1.090 4,890,000 5,227,680 1.0691 0.749 0.743 0.749 0.715 0.749 7,112,719 0.7350 3.81%
2016-02-29 0 1.050 1.040 1.050 1.010 1.080 6,156,000 6,406,140 1.0406 0.722 0.715 0.722 0.694 0.743 8,954,172 0.7154 -1.87%
2016-02-26 0 1.070 1.060 1.070 1.050 1.080 10,428,000 11,071,080 1.0617 0.736 0.729 0.736 0.722 0.743 15,167,983 0.7299 1.90%
2016-02-25 0 1.050 1.040 1.050 1.020 1.100 19,848,000 20,815,460 1.0487 0.722 0.715 0.722 0.701 0.756 28,869,786 0.7210 -5.41%
2016-02-24 0 1.110 1.100 1.110 1.070 1.110 12,308,000 13,476,770 1.0950 0.763 0.756 0.763 0.736 0.763 17,902,525 0.7528 1.83%
2016-02-23 0 1.090 1.080 1.090 1.080 1.130 13,878,000 15,226,680 1.0972 0.749 0.743 0.749 0.743 0.777 20,186,159 0.7543 -2.68%
2016-02-22 0 1.120 1.120 1.130 1.070 1.130 13,548,685 14,849,946 1.0960 0.770 0.770 0.777 0.736 0.777 19,707,156 0.7535 4.67%
2016-02-19 0 1.070 1.060 1.070 1.040 1.080 7,514,000 7,946,700 1.0576 0.736 0.729 0.736 0.715 0.743 10,929,442 0.7271 0.00%
2016-02-18 0 1.070 1.050 1.070 1.030 1.080 12,698,000 13,382,500 1.0539 0.736 0.722 0.736 0.708 0.743 18,469,797 0.7246 4.90%
2016-02-17 0 1.020 1.010 1.020 1.000 1.050 10,739,679 10,905,199 1.0154 0.701 0.694 0.701 0.688 0.722 15,621,334 0.6981 -1.92%
2016-02-16 0 1.040 1.030 1.040 1.000 1.040 6,430,000 6,609,700 1.0279 0.715 0.708 0.715 0.688 0.715 9,352,717 0.7067 2.97%
2016-02-15 0 1.010 1.000 1.010 0.980 1.030 13,092,000 13,107,860 1.0012 0.694 0.688 0.694 0.674 0.708 19,042,888 0.6883 1.00%
2016-02-12 0 1.000 0.990 1.000 0.980 1.000 1,142,000 1,132,600 0.9918 0.688 0.681 0.688 0.674 0.688 1,661,089 0.6818 -0.99%
2016-02-11 0 1.010 1.000 1.010 0.990 1.020 2,530,000 2,540,760 1.0043 0.694 0.688 0.694 0.681 0.701 3,679,996 0.6904 -2.88%
2016-02-05 0 1.040 1.030 1.040 1.030 1.050 1,540,000 1,603,480 1.0412 0.715 0.708 0.715 0.708 0.722 2,239,997 0.7158 0.00%
2016-02-04 0 1.040 1.030 1.040 1.020 1.060 1,294,002 1,344,862 1.0393 0.715 0.708 0.715 0.701 0.729 1,882,183 0.7145 0.97%
2016-02-03 0 1.030 1.030 1.040 1.010 1.040 3,031,354 3,102,994 1.0236 0.708 0.708 0.715 0.694 0.715 4,409,237 0.7037 -0.96%
2016-02-02 0 1.040 1.040 1.050 1.030 1.060 4,144,000 4,346,420 1.0488 0.715 0.715 0.722 0.708 0.729 6,027,630 0.7211 -0.95%
2016-02-01 0 1.050 1.040 1.050 1.020 1.060 6,100,000 6,337,820 1.0390 0.722 0.715 0.722 0.701 0.729 8,872,717 0.7143 0.96%
2016-01-29 0 1.040 1.030 1.040 1.000 1.040 8,986,800 9,186,564 1.0222 0.715 0.708 0.715 0.688 0.715 13,071,694 0.7028 4.00%
2016-01-28 0 1.000 1.000 1.010 0.990 1.030 3,531,652 3,564,492 1.0093 0.688 0.688 0.694 0.681 0.708 5,136,943 0.6939 -0.99%
2016-01-27 0 1.010 1.010 1.020 0.990 1.020 7,906,000 7,911,870 1.0007 0.694 0.694 0.701 0.681 0.701 11,499,623 0.6880 2.02%
2016-01-26 0 0.990 0.980 0.990 0.980 1.020 4,406,000 4,372,390 0.9924 0.681 0.674 0.681 0.674 0.701 6,408,720 0.6823 -2.94%
2016-01-25 0 1.020 1.020 1.030 1.020 1.040 5,082,000 5,236,780 1.0305 0.701 0.701 0.708 0.701 0.715 7,391,992 0.7084 0.00%
2016-01-22 0 1.020 1.010 1.020 1.000 1.030 7,116,000 7,193,960 1.0110 0.701 0.694 0.701 0.688 0.708 10,350,534 0.6950 4.08%
2016-01-21 0 0.980 0.980 0.990 0.980 1.050 8,798,000 8,940,240 1.0162 0.674 0.674 0.681 0.674 0.722 12,797,077 0.6986 -3.92%
2016-01-20 0 1.020 1.020 1.030 1.010 1.060 8,484,215 8,754,019 1.0318 0.701 0.701 0.708 0.694 0.729 12,340,663 0.7094 -5.56%
2016-01-19 0 1.080 1.070 1.080 1.030 1.080 7,828,000 8,218,500 1.0499 0.743 0.736 0.743 0.708 0.743 11,386,169 0.7218 3.85%
2016-01-18 0 1.040 1.030 1.040 1.010 1.060 19,004,000 19,667,780 1.0349 0.715 0.708 0.715 0.694 0.729 27,642,151 0.7115 -3.70%
2016-01-15 0 1.080 1.070 1.080 1.070 1.140 7,558,000 8,368,860 1.1073 0.743 0.736 0.743 0.736 0.784 10,993,442 0.7613 -4.42%
2016-01-14 0 1.130 1.120 1.130 1.090 1.130 6,322,000 7,022,000 1.1107 0.777 0.770 0.777 0.749 0.777 9,195,626 0.7636 0.89%
2016-01-13 0 1.120 1.120 1.130 1.120 1.170 7,648,000 8,762,780 1.1458 0.770 0.770 0.777 0.770 0.804 11,124,351 0.7877 -0.88%
2016-01-12 0 1.130 1.130 1.140 1.120 1.150 10,040,000 11,337,780 1.1293 0.777 0.777 0.784 0.770 0.791 14,603,620 0.7764 0.89%
2016-01-11 0 1.120 1.120 1.130 1.120 1.170 8,576,000 9,853,000 1.1489 0.770 0.770 0.777 0.770 0.804 12,474,168 0.7899 -6.67%
2016-01-08 0 1.200 1.190 1.200 1.170 1.210 3,884,000 4,619,280 1.1893 0.825 0.818 0.825 0.804 0.832 5,649,448 0.8177 3.45%
2016-01-07 0 1.160 1.160 1.170 1.160 1.230 12,367,110 14,600,634 1.1806 0.798 0.798 0.804 0.798 0.846 17,988,503 0.8117 -7.94%
2016-01-06 0 1.260 1.240 1.260 1.210 1.260 4,380,000 5,416,600 1.2367 0.866 0.853 0.866 0.832 0.866 6,370,902 0.8502 3.28%
2016-01-05 0 1.220 1.210 1.220 1.210 1.260 9,192,757 11,398,845 1.2400 0.839 0.832 0.839 0.832 0.866 13,371,268 0.8525 -1.61%
2016-01-04 0 1.240 1.230 1.250 1.220 1.380 9,460,000 11,885,174 1.2564 0.853 0.846 0.859 0.839 0.949 13,759,985 0.8637 -6.06%
2015-12-31 0 1.320 1.320 1.350 1.310 1.350 1,738,000 2,298,120 1.3223 0.908 0.908 0.928 0.901 0.928 2,527,997 0.9091 0.00%
2015-12-30 0 1.320 1.310 1.320 1.300 1.360 5,674,000 7,483,190 1.3189 0.908 0.901 0.908 0.894 0.935 8,253,082 0.9067 -2.94%
2015-12-29 0 1.360 1.350 1.360 1.340 1.390 5,784,100 7,881,713 1.3627 0.935 0.928 0.935 0.921 0.956 8,413,227 0.9368 -0.73%
2015-12-28 0 1.370 1.360 1.370 1.290 1.400 25,296,856 34,481,498 1.3631 0.942 0.935 0.942 0.887 0.963 36,795,386 0.9371 3.01%
2015-12-24 0 1.330 1.300 1.330 1.240 1.330 15,706,856 20,230,048 1.2880 0.914 0.894 0.914 0.853 0.914 22,846,310 0.8855 7.26%
2015-12-23 0 1.240 1.240 1.250 1.210 1.250 4,410,000 5,453,730 1.2367 0.853 0.853 0.859 0.832 0.859 6,414,538 0.8502 1.64%
2015-12-22 0 1.220 1.210 1.220 1.190 1.220 2,866,000 3,448,880 1.2034 0.839 0.832 0.839 0.818 0.839 4,168,723 0.8273 2.52%
2015-12-21 0 1.190 1.190 1.210 1.170 1.210 5,227,900 6,228,851 1.1915 0.818 0.818 0.832 0.804 0.832 7,604,210 0.8191 0.85%
2015-12-18 0 1.180 1.170 1.180 1.160 1.200 4,988,349 5,903,057 1.1834 0.811 0.804 0.811 0.798 0.825 7,255,772 0.8136 -0.84%
2015-12-17 0 1.190 1.170 1.190 1.160 1.220 7,810,000 9,296,240 1.1903 0.818 0.804 0.818 0.798 0.839 11,359,987 0.8183 0.00%
2015-12-16 0 1.190 1.170 1.190 1.160 1.200 4,200,000 4,953,840 1.1795 0.818 0.804 0.818 0.798 0.825 6,109,084 0.8109 3.48%
2015-12-15 0 1.150 1.140 1.160 1.140 1.170 2,637,928 3,050,196 1.1563 0.791 0.784 0.798 0.784 0.804 3,836,982 0.7949 0.00%
2015-12-14 0 1.150 1.140 1.150 1.100 1.150 6,386,000 7,216,500 1.1301 0.791 0.784 0.791 0.756 0.791 9,288,717 0.7769 3.60%
2015-12-11 0 1.110 1.110 1.130 1.110 1.160 7,456,200 8,439,476 1.1319 0.763 0.763 0.777 0.763 0.798 10,845,370 0.7782 -3.48%
2015-12-10 0 1.150 1.150 1.160 1.150 1.200 6,416,000 7,460,460 1.1628 0.791 0.791 0.798 0.791 0.825 9,332,353 0.7994 -3.36%
2015-12-09 0 1.190 1.180 1.190 1.180 1.210 6,434,000 7,709,920 1.1983 0.818 0.811 0.818 0.811 0.832 9,358,535 0.8238 -0.83%
2015-12-08 0 1.200 1.190 1.200 1.190 1.230 4,992,000 6,018,840 1.2057 0.825 0.818 0.825 0.818 0.846 7,261,083 0.8289 -3.23%
2015-12-07 0 1.240 1.240 1.250 1.220 1.250 3,592,000 4,434,220 1.2345 0.853 0.853 0.859 0.839 0.859 5,224,721 0.8487 0.00%
2015-12-04 0 1.240 1.230 1.240 1.210 1.240 2,238,000 2,759,340 1.2329 0.853 0.846 0.853 0.832 0.853 3,255,269 0.8477 1.64%
2015-12-03 0 1.220 1.220 1.230 1.210 1.240 3,902,197 4,796,374 1.2291 0.839 0.839 0.846 0.832 0.853 5,675,917 0.8450 -1.61%
2015-12-02 0 1.240 1.230 1.240 1.190 1.240 3,038,000 3,699,880 1.2179 0.853 0.846 0.853 0.818 0.853 4,418,904 0.8373 1.64%
2015-12-01 0 1.220 1.210 1.220 1.200 1.230 3,222,020 3,929,363 1.2195 0.839 0.832 0.839 0.825 0.846 4,686,569 0.8384 1.67%
2015-11-30 0 1.200 1.200 1.210 1.200 1.230 4,994,000 6,070,920 1.2156 0.825 0.825 0.832 0.825 0.846 7,263,992 0.8358 -1.64%
2015-11-27 0 1.220 1.210 1.220 1.210 1.280 10,385,000 12,782,830 1.2309 0.839 0.832 0.839 0.832 0.880 15,105,438 0.8462 -3.17%
2015-11-26 0 1.260 1.260 1.270 1.260 1.310 6,710,000 8,574,640 1.2779 0.866 0.866 0.873 0.866 0.901 9,759,989 0.8786 -3.82%
2015-11-25 0 1.310 1.300 1.320 1.300 1.330 3,240,000 4,254,130 1.3130 0.901 0.894 0.908 0.894 0.914 4,712,722 0.9027 -0.76%
2015-11-24 0 1.320 1.300 1.330 1.290 1.330 3,188,000 4,154,880 1.3033 0.908 0.894 0.914 0.887 0.914 4,637,086 0.8960 0.76%
2015-11-23 0 1.310 1.310 1.320 1.300 1.330 2,649,400 3,479,862 1.3135 0.901 0.901 0.908 0.894 0.914 3,853,668 0.9030 -1.50%
2015-11-20 0 1.330 1.320 1.340 1.270 1.340 10,481,800 13,670,710 1.3042 0.914 0.908 0.921 0.873 0.921 15,246,237 0.8967 3.10%
2015-11-19 0 1.290 1.270 1.290 1.260 1.290 4,348,000 5,559,060 1.2785 0.887 0.873 0.887 0.866 0.887 6,324,357 0.8790 3.20%
2015-11-18 0 1.250 1.250 1.260 1.250 1.300 4,158,000 5,259,060 1.2648 0.859 0.859 0.866 0.859 0.894 6,047,993 0.8696 -3.10%
2015-11-17 0 1.290 1.270 1.290 1.270 1.320 5,138,000 6,640,440 1.2924 0.887 0.873 0.887 0.873 0.908 7,473,446 0.8885 0.78%
2015-11-16 0 1.280 1.280 1.290 1.260 1.310 4,024,000 5,166,520 1.2839 0.880 0.880 0.887 0.866 0.901 5,853,084 0.8827 -2.29%
2015-11-13 0 1.310 1.300 1.310 1.300 1.350 5,730,000 7,527,540 1.3137 0.901 0.894 0.901 0.894 0.928 8,334,536 0.9032 -0.76%
2015-11-12 0 1.320 1.320 1.330 1.320 1.360 5,895,000 7,866,200 1.3344 0.908 0.908 0.914 0.908 0.935 8,574,536 0.9174 -2.22%
2015-11-11 0 1.350 1.340 1.350 1.340 1.400 4,334,000 5,916,870 1.3652 0.928 0.921 0.928 0.921 0.963 6,303,993 0.9386 -2.17%
2015-11-10 0 1.380 1.380 1.390 1.360 1.400 5,368,000 7,433,080 1.3847 0.949 0.949 0.956 0.935 0.963 7,807,991 0.9520 1.47%
2015-11-09 0 1.360 1.360 1.370 1.340 1.380 1,778,000 2,433,600 1.3687 0.935 0.935 0.942 0.921 0.949 2,586,179 0.9410 0.00%
2015-11-06 0 1.360 1.360 1.370 1.330 1.390 4,000,000 5,481,900 1.3705 0.935 0.935 0.942 0.914 0.956 5,818,175 0.9422 -1.45%
2015-11-05 0 1.380 1.370 1.380 1.370 1.400 6,307,000 8,752,490 1.3877 0.949 0.942 0.949 0.942 0.963 9,173,808 0.9541 0.00%
2015-11-04 0 1.380 1.380 1.390 1.330 1.410 11,320,000 15,634,820 1.3812 0.949 0.949 0.956 0.914 0.969 16,465,436 0.9496 2.22%
2015-11-03 0 1.350 1.340 1.350 1.340 1.370 5,692,000 7,707,056 1.3540 0.928 0.921 0.928 0.921 0.942 8,279,263 0.9309 0.00%
2015-11-02 0 1.350 1.340 1.350 1.340 1.480 9,139,000 12,644,630 1.3836 0.928 0.921 0.928 0.921 1.018 13,293,076 0.9512 -1.46%
2015-10-30 0 1.370 1.360 1.370 1.320 1.370 8,461,000 11,335,950 1.3398 0.942 0.935 0.942 0.908 0.942 12,306,895 0.9211 0.00%
2015-10-29 0 1.370 1.370 1.380 1.350 1.390 5,846,000 8,016,520 1.3713 0.942 0.942 0.949 0.928 0.956 8,503,263 0.9428 -2.14%
2015-10-28 0 1.400 1.390 1.400 1.320 1.420 13,320,000 18,213,940 1.3674 0.963 0.956 0.963 0.908 0.976 19,374,524 0.9401 2.19%
2015-10-27 0 1.370 1.360 1.370 1.280 1.380 11,712,000 15,481,600 1.3219 0.942 0.935 0.942 0.880 0.949 17,035,617 0.9088 3.01%
2015-10-26 0 1.330 1.320 1.330 1.310 1.360 4,272,000 5,698,440 1.3339 0.914 0.908 0.914 0.901 0.935 6,213,811 0.9171 -1.48%
2015-10-23 0 1.350 1.350 1.360 1.300 1.370 11,812,000 15,854,240 1.3422 0.928 0.928 0.935 0.894 0.942 17,181,072 0.9228 0.00%
2015-10-22 0 1.350 1.350 1.360 1.220 1.360 29,522,000 38,006,620 1.2874 0.928 0.928 0.935 0.839 0.935 42,941,043 0.8851 4.65%
2015-10-20 0 1.290 1.280 1.290 1.260 1.300 6,648,000 8,500,480 1.2787 0.887 0.880 0.887 0.866 0.894 9,669,807 0.8791 -2.27%
2015-10-19 0 1.320 1.310 1.320 1.290 1.330 4,654,000 6,089,020 1.3083 0.908 0.901 0.908 0.887 0.914 6,769,447 0.8995 -0.75%
2015-10-16 0 1.330 1.310 1.340 1.290 1.340 8,614,000 11,342,580 1.3168 0.914 0.901 0.921 0.887 0.921 12,529,440 0.9053 1.53%
2015-10-15 0 1.310 1.300 1.310 1.280 1.320 6,556,422 8,502,610 1.2968 0.901 0.894 0.901 0.880 0.908 9,536,603 0.8916 2.34%
2015-10-14 0 1.280 1.260 1.280 1.250 1.280 3,889,241 4,942,276 1.2708 0.880 0.866 0.880 0.859 0.880 5,657,071 0.8736 0.00%
2015-10-13 0 1.280 1.270 1.280 1.260 1.290 2,804,000 3,571,380 1.2737 0.880 0.873 0.880 0.866 0.887 4,078,541 0.8757 0.00%
2015-10-12 0 1.280 1.260 1.290 1.250 1.310 10,041,106 12,899,651 1.2847 0.880 0.866 0.887 0.859 0.901 14,605,229 0.8832 2.40%
2015-10-09 0 1.250 1.250 1.260 1.240 1.270 7,948,000 10,000,660 1.2583 0.859 0.859 0.866 0.853 0.873 11,560,714 0.8651 0.00%
2015-10-08 0 1.250 1.240 1.250 1.240 1.300 7,538,000 9,469,660 1.2563 0.859 0.853 0.859 0.853 0.894 10,964,351 0.8637 -3.85%
2015-10-07 0 1.300 1.280 1.300 1.190 1.300 10,228,000 12,850,000 1.2564 0.894 0.880 0.894 0.818 0.894 14,877,074 0.8637 8.33%
2015-10-06 0 1.200 1.190 1.200 1.180 1.210 3,067,665 3,671,494 1.1968 0.825 0.818 0.825 0.811 0.832 4,462,053 0.8228 1.69%
2015-10-05 0 1.180 1.180 1.200 1.180 1.200 2,782,000 3,311,420 1.1903 0.811 0.811 0.825 0.811 0.825 4,046,541 0.8183 0.85%
2015-10-02 0 1.170 1.160 1.170 1.150 1.180 7,041,246 8,210,567 1.1661 0.804 0.798 0.804 0.791 0.811 10,241,801 0.8017 1.74%
2015-09-30 0 1.150 1.150 1.160 1.140 1.170 6,087,964 7,033,958 1.1554 0.791 0.791 0.798 0.784 0.804 8,855,210 0.7943 -0.86%
2015-09-29 0 1.160 1.150 1.160 1.150 1.210 7,614,000 8,886,310 1.1671 0.798 0.791 0.798 0.791 0.832 11,074,897 0.8024 -3.33%
2015-09-25 0 1.200 1.200 1.210 1.190 1.230 4,522,468 5,445,307 1.2041 0.825 0.825 0.832 0.818 0.846 6,578,128 0.8278 -1.64%
2015-09-24 0 1.220 1.210 1.220 1.200 1.240 4,546,000 5,532,260 1.2170 0.839 0.832 0.839 0.825 0.853 6,612,356 0.8367 1.67%
2015-09-23 0 1.200 1.200 1.210 1.190 1.230 4,832,000 5,828,840 1.2063 0.825 0.825 0.832 0.818 0.846 7,028,356 0.8293 -3.23%
2015-09-22 0 1.240 1.230 1.240 1.230 1.280 11,500,000 14,404,120 1.2525 0.853 0.846 0.853 0.846 0.880 16,727,254 0.8611 1.64%
2015-09-21 0 1.220 1.220 1.230 1.170 1.230 9,350,000 11,174,220 1.1951 0.839 0.839 0.846 0.804 0.846 13,599,985 0.8216 1.67%
2015-09-18 0 1.200 1.190 1.210 1.190 1.240 25,672,860 30,876,256 1.2027 0.825 0.818 0.832 0.818 0.853 37,342,300 0.8268 0.84%
2015-09-17 0 1.190 1.180 1.190 1.170 1.220 11,282,000 13,507,740 1.1973 0.818 0.811 0.818 0.804 0.839 16,410,163 0.8231 -0.83%
2015-09-16 0 1.200 1.190 1.200 1.160 1.210 9,764,678 11,658,923 1.1940 0.825 0.818 0.825 0.798 0.832 14,203,152 0.8209 4.35%
2015-09-15 0 1.150 1.150 1.160 1.150 1.180 3,324,000 3,867,820 1.1636 0.791 0.791 0.798 0.791 0.811 4,834,904 0.8000 -1.71%
2015-09-14 0 1.170 1.160 1.170 1.150 1.210 6,390,000 7,512,440 1.1757 0.804 0.798 0.804 0.791 0.832 9,294,535 0.8083 -1.68%
2015-09-11 0 1.190 1.190 1.200 1.190 1.220 4,920,000 5,931,460 1.2056 0.818 0.818 0.825 0.818 0.839 7,156,356 0.8288 -0.83%
2015-09-10 0 1.200 1.180 1.200 1.180 1.220 5,472,000 6,524,560 1.1924 0.825 0.811 0.825 0.811 0.839 7,959,264 0.8197 -1.64%
2015-09-09 0 1.220 1.210 1.220 1.190 1.220 10,824,000 13,081,960 1.2086 0.839 0.832 0.839 0.818 0.839 15,743,982 0.8309 3.39%
2015-09-08 0 1.180 1.180 1.190 1.130 1.200 5,364,000 6,265,320 1.1680 0.811 0.811 0.818 0.777 0.825 7,802,173 0.8030 4.42%
2015-09-07 0 1.130 1.110 1.130 1.100 1.180 8,308,000 9,454,490 1.1380 0.777 0.763 0.777 0.756 0.811 12,084,350 0.7824 -0.88%
2015-09-04 0 1.140 1.130 1.140 1.130 1.200 3,874,000 4,476,080 1.1554 0.784 0.777 0.784 0.777 0.825 5,634,903 0.7943 -2.56%
2015-09-02 0 1.170 1.160 1.170 1.110 1.240 6,366,037 7,351,561 1.1548 0.804 0.798 0.804 0.763 0.853 9,259,680 0.7939 0.00%
2015-09-01 0 1.170 1.160 1.170 1.150 1.190 4,898,000 5,723,900 1.1686 0.804 0.798 0.804 0.791 0.818 7,124,356 0.8034 -1.68%
2015-08-31 0 1.190 1.180 1.210 1.160 1.210 10,241,000 12,100,910 1.1816 0.818 0.811 0.832 0.798 0.832 14,895,983 0.8124 -1.65%
2015-08-28 0 1.210 1.200 1.210 1.180 1.280 12,144,000 14,873,180 1.2247 0.832 0.825 0.832 0.811 0.880 17,663,980 0.8420 -1.63%
2015-08-27 0 1.230 1.230 1.240 1.130 1.240 14,464,691 17,057,527 1.1793 0.846 0.846 0.853 0.777 0.853 21,039,527 0.8107 12.84%
2015-08-26 0 1.090 1.080 1.090 1.080 1.150 12,215,661 13,543,053 1.1087 0.749 0.743 0.749 0.743 0.791 17,768,214 0.7622 -1.80%
2015-08-25 0 1.110 1.090 1.110 1.050 1.150 17,904,237 19,630,231 1.0964 0.763 0.749 0.763 0.722 0.791 26,042,497 0.7538 2.78%
2015-08-24 0 1.080 1.070 1.080 1.030 1.180 21,696,000 23,596,660 1.0876 0.743 0.736 0.743 0.708 0.811 31,557,783 0.7477 -10.00%
2015-08-21 0 1.200 1.190 1.200 1.170 1.240 15,596,000 18,651,250 1.1959 0.825 0.818 0.825 0.804 0.853 22,685,065 0.8222 -3.23%
2015-08-20 0 1.240 1.240 1.250 1.230 1.310 8,922,000 11,297,660 1.2663 0.853 0.853 0.859 0.846 0.901 12,977,440 0.8706 -3.12%
2015-08-19 0 1.280 1.270 1.280 1.270 1.360 17,470,000 22,520,450 1.2891 0.880 0.873 0.880 0.873 0.935 25,410,881 0.8863 -4.48%
2015-08-18 0 1.340 1.330 1.350 1.340 1.420 5,245,800 7,179,234 1.3686 0.921 0.914 0.928 0.921 0.976 7,630,246 0.9409 -4.96%
2015-08-17 0 1.410 1.400 1.410 1.380 1.450 5,550,000 7,759,480 1.3981 0.969 0.963 0.969 0.949 0.997 8,072,718 0.9612 -1.40%
2015-08-14 0 1.430 1.420 1.450 1.420 1.460 5,838,000 8,430,780 1.4441 0.983 0.976 0.997 0.976 1.004 8,491,627 0.9928 -1.38%
2015-08-13 0 1.450 1.430 1.450 1.360 1.450 8,398,147 11,873,999 1.4139 0.997 0.983 0.997 0.935 0.997 12,215,473 0.9720 4.32%
2015-08-12 0 1.390 1.390 1.410 1.390 1.470 15,724,846 22,369,104 1.4225 0.956 0.956 0.969 0.956 1.011 22,872,478 0.9780 -4.79%
2015-08-11 0 1.460 1.460 1.470 1.440 1.500 20,114,200 29,579,402 1.4706 1.004 1.004 1.011 0.990 1.031 29,256,985 1.0110 0.00%
2015-08-10 0 1.460 1.450 1.460 1.380 1.470 15,668,000 22,573,640 1.4407 1.004 0.997 1.004 0.949 1.011 22,789,793 0.9905 4.29%
2015-08-07 0 1.400 1.390 1.400 1.350 1.430 8,028,000 11,258,100 1.4024 0.963 0.956 0.963 0.928 0.983 11,677,078 0.9641 2.19%
2015-08-06 0 1.370 1.370 1.380 1.340 1.390 7,662,000 10,512,000 1.3720 0.942 0.942 0.949 0.921 0.956 11,144,715 0.9432 1.48%
2015-08-05 0 1.350 1.350 1.370 1.300 1.400 22,011,358 30,243,370 1.3740 0.928 0.928 0.942 0.894 0.963 32,016,485 0.9446 2.27%
2015-08-04 0 1.320 1.310 1.320 1.270 1.320 6,170,000 8,001,480 1.2968 0.908 0.901 0.908 0.873 0.908 8,974,535 0.8916 3.94%
2015-08-03 0 1.270 1.260 1.270 1.250 1.310 6,030,000 7,682,940 1.2741 0.873 0.866 0.873 0.859 0.901 8,770,899 0.8760 -1.55%
2015-07-31 0 1.290 1.280 1.300 1.270 1.310 3,704,419 4,802,692 1.2965 0.887 0.880 0.894 0.873 0.901 5,388,240 0.8913 -1.53%
2015-07-30 0 1.310 1.300 1.310 1.300 1.350 11,448,000 15,174,460 1.3255 0.901 0.894 0.901 0.894 0.928 16,651,618 0.9113 0.00%
2015-07-29 0 1.310 1.300 1.310 1.240 1.310 9,432,000 12,103,460 1.2832 0.901 0.894 0.901 0.853 0.901 13,719,257 0.8822 6.50%
2015-07-28 0 1.230 1.230 1.250 1.220 1.330 20,082,000 25,311,520 1.2604 0.846 0.846 0.859 0.839 0.914 29,210,149 0.8665 -3.15%
2015-07-27 0 1.270 1.260 1.270 1.240 1.400 22,134,000 28,928,060 1.3070 0.873 0.866 0.873 0.853 0.963 32,194,873 0.8985 -10.56%
2015-07-24 0 1.420 1.410 1.420 1.400 1.460 11,026,000 15,660,090 1.4203 0.976 0.969 0.976 0.963 1.004 16,037,800 0.9764 -3.40%
2015-07-23 0 1.470 1.460 1.470 1.380 1.480 14,870,692 21,389,049 1.4383 1.011 1.004 1.011 0.949 1.018 21,630,073 0.9889 5.00%
2015-07-22 0 1.400 1.390 1.400 1.370 1.430 15,650,000 21,841,430 1.3956 0.963 0.956 0.963 0.942 0.983 22,763,611 0.9595 -1.41%
2015-07-21 0 1.420 1.420 1.430 1.410 1.480 11,886,000 17,046,100 1.4341 0.976 0.976 0.983 0.969 1.018 17,288,708 0.9860 -2.74%
2015-07-20 0 1.460 1.450 1.460 1.410 1.510 41,718,000 60,964,640 1.4614 1.004 0.997 1.004 0.969 1.038 60,680,659 1.0047 5.80%
2015-07-17 0 1.380 1.370 1.380 1.340 1.380 11,094,700 15,053,347 1.3568 0.949 0.942 0.949 0.921 0.949 16,137,727 0.9328 2.99%
2015-07-16 0 1.340 1.330 1.340 1.250 1.370 13,780,000 18,135,500 1.3161 0.921 0.914 0.921 0.859 0.942 20,043,614 0.9048 -0.74%
2015-07-15 0 1.350 1.340 1.350 1.320 1.430 12,433,000 16,987,980 1.3664 0.928 0.921 0.928 0.908 0.983 18,084,343 0.9394 -2.17%
2015-07-14 0 1.380 1.370 1.380 1.360 1.440 16,328,000 22,827,840 1.3981 0.949 0.942 0.949 0.935 0.990 23,749,792 0.9612 -2.13%
2015-07-13 0 1.410 1.410 1.420 1.290 1.420 33,176,794 45,350,256 1.3669 0.969 0.969 0.976 0.887 0.976 48,257,101 0.9398 4.44%
2015-07-10 0 1.350 1.350 1.360 1.280 1.420 35,702,000 48,422,200 1.3563 0.928 0.928 0.935 0.880 0.976 51,930,124 0.9324 5.47%
2015-07-09 0 1.280 1.280 1.290 1.100 1.310 62,725,810 78,596,645 1.2530 0.880 0.880 0.887 0.756 0.901 91,237,439 0.8615 11.30%
2015-07-08 0 1.150 1.150 1.160 0.950 1.160 85,535,567 92,533,464 1.0818 0.791 0.791 0.798 0.653 0.798 124,415,231 0.7437 -1.71%
2015-07-07 0 1.170 1.160 1.170 1.150 1.380 44,812,603 54,783,771 1.2225 0.804 0.798 0.804 0.791 0.949 65,181,895 0.8405 -15.83%
2015-07-06 0 1.390 1.400 1.410 1.270 1.690 54,602,000 75,023,160 1.3740 0.956 0.963 0.969 0.873 1.162 79,421,002 0.9446 -12.58%
2015-07-03 0 1.590 1.600 1.610 1.560 1.750 29,766,000 47,835,840 1.6071 1.093 1.100 1.107 1.073 1.203 43,295,951 1.1049 -9.14%
2015-07-02 0 1.750 1.740 1.750 1.720 1.820 13,266,000 23,311,500 1.7572 1.203 1.196 1.203 1.183 1.251 19,295,978 1.2081 -1.69%
2015-06-30 0 1.780 1.780 1.790 1.680 1.810 12,555,000 21,843,270 1.7398 1.224 1.224 1.231 1.155 1.244 18,261,798 1.1961 1.71%
2015-06-29 0 1.750 1.740 1.750 1.680 1.880 20,670,000 37,074,700 1.7936 1.203 1.196 1.203 1.155 1.293 30,065,421 1.2331 -4.89%
2015-06-26 0 1.840 1.840 1.850 1.830 1.930 14,506,053 27,204,228 1.8754 1.265 1.265 1.272 1.258 1.327 21,099,690 1.2893 -3.66%
2015-06-25 0 1.910 1.900 1.920 1.820 1.990 24,122,000 46,244,900 1.9171 1.313 1.306 1.320 1.251 1.368 35,086,506 1.3180 4.95%
2015-06-24 0 1.820 1.810 1.820 1.810 1.860 8,950,678 16,391,567 1.8313 1.251 1.244 1.251 1.244 1.279 13,019,153 1.2590 0.00%
2015-06-23 0 1.820 1.810 1.820 1.770 1.860 10,685,000 19,351,710 1.8111 1.251 1.244 1.251 1.217 1.279 15,541,801 1.2451 -1.09%
2015-06-22 0 1.840 1.840 1.850 1.830 1.870 2,289,281 4,220,185 1.8435 1.265 1.265 1.272 1.258 1.286 3,329,860 1.2674 -1.08%
2015-06-19 0 1.860 1.840 1.870 1.840 1.920 5,754,000 10,735,780 1.8658 1.279 1.265 1.286 1.265 1.320 8,369,445 1.2827 -1.06%
2015-06-18 0 1.880 1.880 1.890 1.840 1.900 7,764,691 14,649,019 1.8866 1.293 1.293 1.299 1.265 1.306 11,294,083 1.2971 -1.05%
2015-06-17 0 1.900 1.880 1.900 1.820 1.910 11,246,000 20,965,260 1.8642 1.306 1.293 1.306 1.251 1.313 16,357,800 1.2817 1.60%
2015-06-16 0 1.870 1.860 1.870 1.860 1.910 8,098,000 15,208,620 1.8781 1.286 1.279 1.286 1.279 1.313 11,778,896 1.2912 -3.11%
2015-06-15 0 1.930 1.920 1.930 1.900 2.010 8,712,000 16,866,480 1.9360 1.327 1.320 1.327 1.306 1.382 12,671,986 1.3310 -1.01%
2015-06-12 0 1.960 1.960 1.970 1.840 1.990 19,946,000 38,425,000 1.9265 1.340 1.340 1.347 1.258 1.361 29,167,095 1.3174 5.95%
2015-06-11 0 1.850 1.840 1.870 1.840 1.930 14,118,779 26,469,441 1.8748 1.265 1.258 1.279 1.258 1.320 20,645,933 1.2821 0.00%
2015-06-10 0 1.850 1.850 1.860 1.850 1.940 19,566,779 37,037,124 1.8929 1.265 1.265 1.272 1.265 1.327 28,612,559 1.2944 -1.60%
2015-06-09 0 1.880 1.870 1.880 1.860 1.980 23,236,000 44,214,660 1.9029 1.286 1.279 1.286 1.272 1.354 33,978,072 1.3013 -4.08%
2015-06-08 0 1.960 1.950 1.960 1.940 2.010 11,412,000 22,472,980 1.9692 1.340 1.334 1.340 1.327 1.375 16,687,802 1.3467 -0.51%
2015-06-05 0 1.970 1.950 1.980 1.940 2.020 16,503,000 32,546,830 1.9722 1.347 1.334 1.354 1.327 1.381 24,132,386 1.3487 -1.50%
2015-06-04 0 2.000 1.990 2.010 1.940 2.060 15,956,000 31,794,940 1.9927 1.368 1.361 1.375 1.327 1.409 23,332,506 1.3627 -1.48%
2015-06-03 0 2.030 2.030 2.040 2.020 2.080 7,180,000 14,643,880 2.0395 1.388 1.388 1.395 1.381 1.422 10,499,335 1.3947 -0.49%
2015-06-02 0 2.040 2.030 2.040 2.020 2.110 9,478,000 19,482,100 2.0555 1.395 1.388 1.395 1.381 1.443 13,859,708 1.4057 -2.86%
2015-06-01 0 2.100 2.090 2.100 2.000 2.130 20,630,000 42,650,792 2.0674 1.436 1.429 1.436 1.368 1.457 30,167,310 1.4138 4.48%
2015-05-29 0 2.010 2.010 2.030 1.970 2.050 17,341,200 34,937,900 2.0147 1.375 1.375 1.388 1.347 1.402 25,358,088 1.3778 0.50%
2015-05-28 0 2.000 1.990 2.000 1.960 2.100 28,932,000 58,665,230 2.0277 1.368 1.361 1.368 1.340 1.436 42,307,350 1.3866 -2.44%
2015-05-27 0 2.050 2.050 2.060 2.020 2.220 50,118,000 106,119,820 2.1174 1.402 1.402 1.409 1.381 1.518 73,287,701 1.4480 -4.21%
2015-05-26 0 2.140 2.130 2.150 2.010 2.250 75,097,978 159,798,193 2.1279 1.463 1.457 1.470 1.375 1.539 109,815,997 1.4551 9.18%
2015-05-22 0 1.960 1.960 1.970 1.930 1.980 17,196,000 33,566,540 1.9520 1.340 1.340 1.347 1.320 1.354 25,145,762 1.3349 2.08%
2015-05-21 0 1.920 1.910 1.920 1.900 1.950 13,102,000 25,023,000 1.9099 1.313 1.306 1.313 1.299 1.334 19,159,094 1.3061 -1.03%
2015-05-20 0 1.940 1.930 1.940 1.900 1.950 9,304,900 17,934,542 1.9274 1.327 1.320 1.327 1.299 1.334 13,606,583 1.3181 1.04%
2015-05-19 0 1.920 1.920 1.930 1.900 1.950 28,480,000 54,781,340 1.9235 1.313 1.313 1.320 1.299 1.334 41,646,389 1.3154 -1.03%
2015-05-18 0 1.940 1.930 1.950 1.890 2.000 13,718,000 26,523,610 1.9335 1.327 1.320 1.334 1.292 1.368 20,059,872 1.3222 -2.02%
2015-05-15 0 1.980 1.970 1.980 1.930 1.990 11,843,137 23,249,564 1.9631 1.354 1.347 1.354 1.320 1.361 17,318,255 1.3425 1.02%
2015-05-14 0 1.960 1.950 1.960 1.930 2.000 20,844,000 40,774,650 1.9562 1.340 1.334 1.340 1.320 1.368 30,480,243 1.3377 -2.00%
2015-05-13 0 2.000 2.000 2.020 1.980 2.070 12,226,106 24,553,892 2.0083 1.368 1.368 1.381 1.354 1.416 17,878,271 1.3734 -1.48%
2015-05-12 0 2.030 2.030 2.040 2.020 2.080 9,525,159 19,514,165 2.0487 1.388 1.388 1.395 1.381 1.422 13,928,668 1.4010 -0.49%
2015-05-11 0 2.040 2.030 2.040 2.020 2.070 11,249,200 22,972,632 2.0422 1.395 1.388 1.395 1.381 1.416 16,449,739 1.3965 -1.45%
2015-05-08 0 2.070 2.050 2.070 1.930 2.070 28,226,621 56,680,574 2.0081 1.416 1.402 1.416 1.320 1.416 41,275,872 1.3732 8.95%
2015-05-07 0 1.900 1.890 1.910 1.870 1.990 22,130,200 42,192,270 1.9065 1.299 1.292 1.306 1.279 1.361 32,361,057 1.3038 -3.55%
2015-05-06 0 1.970 1.960 1.980 1.940 2.050 14,142,000 28,374,280 2.0064 1.347 1.340 1.354 1.327 1.402 20,679,889 1.3721 -2.48%
2015-05-05 0 2.020 2.010 2.020 1.950 2.150 28,484,000 57,851,600 2.0310 1.381 1.375 1.381 1.334 1.470 41,652,238 1.3889 -5.16%
2015-05-04 0 2.130 2.130 2.140 2.070 2.180 10,446,400 22,332,708 2.1378 1.457 1.457 1.463 1.416 1.491 15,275,802 1.4620 -0.47%
2015-04-30 0 2.140 2.130 2.150 2.090 2.260 20,362,800 43,644,020 2.1433 1.463 1.457 1.470 1.429 1.546 29,776,583 1.4657 -3.60%
2015-04-29 0 2.220 2.210 2.230 2.180 2.230 15,416,000 33,913,160 2.1999 1.518 1.511 1.525 1.491 1.525 22,542,863 1.5044 1.83%
2015-04-28 0 2.180 2.180 2.190 2.180 2.380 30,532,000 68,243,440 2.2351 1.491 1.491 1.498 1.491 1.628 44,647,035 1.5285 -6.03%
2015-04-27 0 2.320 2.310 2.320 2.150 2.350 49,569,000 113,024,540 2.2801 1.587 1.580 1.587 1.470 1.607 72,484,896 1.5593 9.43%
2015-04-24 0 2.120 2.110 2.120 2.080 2.160 13,282,900 28,126,353 2.1175 1.450 1.443 1.450 1.422 1.477 19,423,624 1.4480 -0.47%
2015-04-23 0 2.130 2.120 2.130 2.050 2.180 46,096,800 98,796,798 2.1432 1.457 1.450 1.457 1.402 1.491 67,407,488 1.4657 4.41%
2015-04-22 0 2.040 2.040 2.050 1.980 2.100 20,886,000 42,765,210 2.0476 1.395 1.395 1.402 1.354 1.436 30,541,660 1.4002 1.49%
2015-04-21 0 2.010 2.000 2.010 1.850 2.020 21,454,000 42,212,400 1.9676 1.375 1.368 1.375 1.265 1.381 31,372,248 1.3455 6.35%
2015-04-20 0 1.890 1.880 1.890 1.840 1.990 25,860,000 49,317,278 1.9071 1.292 1.286 1.292 1.258 1.361 37,815,155 1.3042 -5.03%
2015-04-17 0 1.990 1.990 2.000 1.980 2.090 29,067,800 58,400,914 2.0091 1.361 1.361 1.368 1.354 1.429 42,505,931 1.3739 -2.93%
2015-04-16 0 2.050 2.040 2.050 1.940 2.070 27,451,784 55,988,187 2.0395 1.402 1.395 1.402 1.327 1.416 40,142,826 1.3947 3.54%
2015-04-15 0 1.980 1.970 1.990 1.920 2.140 37,014,000 74,713,640 2.0185 1.354 1.347 1.361 1.313 1.463 54,125,683 1.3804 -5.26%
2015-04-14 0 2.090 2.080 2.100 2.050 2.280 50,739,500 110,619,137 2.1801 1.429 1.422 1.436 1.402 1.559 74,196,522 1.4909 -0.48%
2015-04-13 0 2.100 2.100 2.110 2.050 2.140 39,804,000 83,756,354 2.1042 1.436 1.436 1.443 1.402 1.463 58,205,508 1.4390 2.44%
2015-04-10 0 2.050 2.030 2.050 1.980 2.130 49,310,000 100,856,610 2.0454 1.402 1.388 1.402 1.354 1.457 72,106,160 1.3987 0.99%
2015-04-09 0 2.030 2.030 2.040 1.910 2.170 91,173,000 186,421,674 2.0447 1.388 1.388 1.395 1.306 1.484 133,322,550 1.3983 8.56%
2015-04-08 0 1.870 1.870 1.880 1.810 2.030 83,838,928 161,702,873 1.9287 1.279 1.279 1.286 1.238 1.388 122,597,914 1.3190 9.36%
2015-04-02 0 1.710 1.690 1.710 1.540 1.710 35,892,000 59,331,600 1.6531 1.169 1.156 1.169 1.053 1.169 52,484,979 1.1304 10.32%
2015-04-01 0 1.550 1.550 1.560 1.530 1.600 22,790,000 35,337,200 1.5506 1.060 1.060 1.067 1.046 1.094 33,325,885 1.0604 -1.27%
2015-03-31 0 1.570 1.560 1.580 1.550 1.620 13,784,000 21,824,350 1.5833 1.074 1.067 1.080 1.060 1.108 20,156,384 1.0828 1.29%
2015-03-30 0 1.550 1.550 1.560 1.510 1.580 34,348,150 53,329,479 1.5526 1.060 1.060 1.067 1.033 1.080 50,227,402 1.0618 3.33%
2015-03-27 0 1.500 1.490 1.510 1.450 1.510 16,467,383 24,323,721 1.4771 1.026 1.019 1.033 0.992 1.033 24,080,303 1.0101 2.04%
2015-03-26 0 1.470 1.460 1.470 1.450 1.630 34,870,000 52,828,952 1.5150 1.005 0.998 1.005 0.992 1.115 50,990,505 1.0361 -8.12%
2015-03-25 0 1.600 1.590 1.600 1.570 1.690 9,794,082 15,706,854 1.6037 1.094 1.087 1.094 1.074 1.156 14,321,915 1.0967 -3.03%
2015-03-24 0 1.650 1.640 1.650 1.630 1.670 7,142,000 11,791,244 1.6510 1.128 1.122 1.128 1.115 1.142 10,443,768 1.1290 0.61%
2015-03-23 0 1.640 1.620 1.640 1.600 1.670 7,014,000 11,432,494 1.6300 1.122 1.108 1.122 1.094 1.142 10,256,593 1.1146 -1.20%
2015-03-20 0 1.660 1.650 1.670 1.620 1.680 13,150,398 21,672,857 1.6481 1.135 1.128 1.142 1.108 1.149 19,229,866 1.1270 1.84%
2015-03-19 0 1.630 1.630 1.650 1.620 1.720 11,238,411 18,742,110 1.6677 1.115 1.115 1.128 1.108 1.176 16,433,962 1.1404 -4.12%
2015-03-18 0 1.700 1.700 1.710 1.690 1.760 7,161,646 12,281,671 1.7149 1.163 1.163 1.169 1.156 1.204 10,472,496 1.1728 -2.30%
2015-03-17 0 1.740 1.730 1.740 1.660 1.760 14,529,000 25,023,300 1.7223 1.190 1.183 1.190 1.135 1.204 21,245,800 1.1778 4.19%
2015-03-16 0 1.670 1.660 1.670 1.640 1.770 15,039,000 25,412,750 1.6898 1.142 1.135 1.142 1.122 1.210 21,991,575 1.1556 -4.57%
2015-03-13 0 1.750 1.730 1.750 1.710 1.800 7,876,000 13,845,320 1.7579 1.197 1.183 1.197 1.169 1.231 11,517,098 1.2022 -1.69%
2015-03-12 0 1.780 1.760 1.780 1.750 1.850 11,864,000 21,127,940 1.7808 1.217 1.204 1.217 1.197 1.265 17,348,763 1.2178 -2.20%
2015-03-11 0 1.820 1.800 1.820 1.800 1.900 13,284,700 24,707,452 1.8598 1.245 1.231 1.245 1.231 1.299 19,426,256 1.2719 -3.70%
2015-03-10 0 1.890 1.880 1.890 1.840 1.900 14,874,000 27,930,800 1.8778 1.292 1.286 1.292 1.258 1.299 21,750,295 1.2842 2.16%
2015-03-09 0 1.850 1.840 1.850 1.790 1.870 7,968,000 14,530,980 1.8237 1.265 1.258 1.265 1.224 1.279 11,651,630 1.2471 0.54%
2015-03-06 0 1.840 1.840 1.850 1.810 1.910 12,748,455 23,744,066 1.8625 1.258 1.258 1.265 1.238 1.306 18,642,104 1.2737 -0.54%
2015-03-05 0 1.850 1.840 1.850 1.740 1.910 31,646,000 58,922,100 1.8619 1.265 1.258 1.265 1.190 1.306 46,276,040 1.2733 5.11%
2015-03-04 0 1.760 1.750 1.760 1.730 1.770 8,526,000 14,890,800 1.7465 1.204 1.197 1.204 1.183 1.210 12,467,595 1.1944 -0.56%
2015-03-03 0 1.770 1.760 1.770 1.730 1.790 7,012,000 12,318,680 1.7568 1.210 1.204 1.210 1.183 1.224 10,253,668 1.2014 1.72%
2015-03-02 0 1.740 1.740 1.750 1.730 1.780 8,930,000 15,590,960 1.7459 1.190 1.190 1.197 1.183 1.217 13,058,366 1.1939 -0.57%
2015-02-27 0 1.750 1.750 1.760 1.740 1.780 10,338,000 18,076,686 1.7486 1.197 1.197 1.204 1.190 1.217 15,117,288 1.1958 -1.13%
2015-02-26 0 1.770 1.760 1.770 1.750 1.820 9,136,000 16,354,250 1.7901 1.210 1.204 1.210 1.197 1.245 13,359,600 1.2242 -1.12%
2015-02-25 0 1.790 1.780 1.790 1.730 1.820 16,137,900 28,858,765 1.7883 1.224 1.217 1.224 1.183 1.245 23,598,499 1.2229 2.87%
2015-02-24 0 1.740 1.730 1.740 1.640 1.790 15,872,000 27,518,140 1.7338 1.190 1.183 1.190 1.122 1.224 23,209,673 1.1856 5.45%
2015-02-23 0 1.650 1.650 1.660 1.650 1.680 5,120,000 8,507,088 1.6615 1.128 1.128 1.135 1.128 1.149 7,486,991 1.1362 -1.20%
2015-02-18 0 1.670 1.660 1.670 1.630 1.680 4,676,000 7,760,190 1.6596 1.142 1.135 1.142 1.115 1.149 6,837,729 1.1349 2.45%
2015-02-17 0 1.630 1.620 1.640 1.580 1.700 14,790,816 23,920,898 1.6173 1.115 1.108 1.122 1.080 1.163 21,628,654 1.1060 -3.55%
2015-02-16 0 1.690 1.670 1.690 1.650 1.730 3,766,915 6,329,584 1.6803 1.156 1.142 1.156 1.128 1.183 5,508,371 1.1491 -1.17%
2015-02-13 0 1.710 1.710 1.720 1.650 1.750 17,268,000 29,512,390 1.7091 1.169 1.169 1.176 1.128 1.197 25,251,048 1.1688 3.01%
2015-02-12 0 1.660 1.660 1.670 1.640 1.700 11,410,000 18,963,560 1.6620 1.135 1.135 1.142 1.122 1.163 16,684,877 1.1366 -2.35%
2015-02-11 0 1.700 1.690 1.700 1.680 1.730 13,894,139 23,604,730 1.6989 1.163 1.156 1.163 1.149 1.183 20,317,441 1.1618 0.00%
2015-02-10 0 1.700 1.700 1.710 1.570 1.740 58,394,000 98,400,470 1.6851 1.163 1.163 1.169 1.074 1.190 85,389,720 1.1524 8.97%
2015-02-09 0 1.560 1.550 1.570 1.520 1.570 11,702,547 18,211,029 1.5562 1.067 1.060 1.074 1.039 1.074 17,112,669 1.0642 -0.64%
2015-02-06 0 1.570 1.560 1.570 1.540 1.580 15,106,100 23,588,952 1.5616 1.074 1.067 1.074 1.053 1.080 22,089,695 1.0679 0.64%
2015-02-05 0 1.560 1.550 1.560 1.520 1.600 44,864,200 69,712,958 1.5539 1.067 1.060 1.067 1.039 1.094 65,605,053 1.0626 2.63%
2015-02-04 0 1.520 1.510 1.520 1.500 1.540 15,872,000 24,177,750 1.5233 1.039 1.033 1.039 1.026 1.053 23,209,673 1.0417 -1.30%
2015-02-03 0 1.540 1.530 1.540 1.470 1.540 34,890,000 52,762,620 1.5123 1.053 1.046 1.053 1.005 1.053 51,019,751 1.0342 3.36%
2015-02-02 0 1.490 1.480 1.490 1.400 1.500 29,462,240 43,323,778 1.4705 1.019 1.012 1.019 0.957 1.026 43,082,721 1.0056 4.93%
2015-01-30 0 1.420 1.420 1.440 1.400 1.450 5,010,000 7,148,460 1.4268 0.971 0.971 0.985 0.957 0.992 7,326,138 0.9757 -0.70%
2015-01-29 0 1.430 1.420 1.430 1.360 1.470 23,202,000 33,249,020 1.4330 0.978 0.971 0.978 0.930 1.005 33,928,354 0.9800 3.62%
2015-01-28 0 1.380 1.370 1.380 1.360 1.380 1,840,000 2,530,060 1.3750 0.944 0.937 0.944 0.930 0.944 2,690,637 0.9403 0.73%
2015-01-27 0 1.370 1.360 1.370 1.360 1.390 3,818,000 5,239,990 1.3724 0.937 0.930 0.937 0.930 0.951 5,583,073 0.9385 0.00%
2015-01-26 0 1.370 1.360 1.370 1.350 1.390 6,400,000 8,736,120 1.3650 0.937 0.930 0.937 0.923 0.951 9,358,739 0.9335 -1.44%
2015-01-23 0 1.390 1.380 1.390 1.350 1.430 10,208,000 14,087,670 1.3801 0.951 0.944 0.951 0.923 0.978 14,927,189 0.9438 -0.71%
2015-01-22 0 1.400 1.390 1.400 1.390 1.450 3,402,000 4,793,840 1.4091 0.957 0.951 0.957 0.951 0.992 4,974,755 0.9636 -2.10%
2015-01-21 0 1.430 1.420 1.430 1.380 1.430 7,452,000 10,464,020 1.4042 0.978 0.971 0.978 0.944 0.978 10,897,082 0.9603 3.62%
2015-01-20 0 1.380 1.370 1.380 1.370 1.440 9,160,000 12,830,692 1.4007 0.944 0.937 0.944 0.937 0.985 13,394,695 0.9579 -2.13%
2015-01-19 0 1.410 1.400 1.410 1.370 1.470 11,580,000 16,299,020 1.4075 0.964 0.957 0.964 0.937 1.005 16,933,469 0.9625 -3.42%
2015-01-16 0 1.460 1.460 1.470 1.360 1.470 23,312,000 32,932,018 1.4127 0.998 0.998 1.005 0.930 1.005 34,089,207 0.9661 5.04%
2015-01-15 0 1.390 1.380 1.390 1.350 1.400 4,564,017 6,284,823 1.3770 0.951 0.944 0.951 0.923 0.957 6,673,976 0.9417 0.72%
2015-01-14 0 1.380 1.360 1.380 1.340 1.380 9,734,000 13,212,880 1.3574 0.944 0.930 0.944 0.916 0.944 14,234,057 0.9283 0.73%
2015-01-13 0 1.370 1.360 1.380 1.350 1.390 8,650,000 11,830,940 1.3677 0.937 0.930 0.944 0.923 0.951 12,648,921 0.9353 1.48%
2015-01-12 0 1.350 1.340 1.360 1.330 1.410 7,674,000 10,420,500 1.3579 0.923 0.916 0.930 0.910 0.964 11,221,713 0.9286 -1.46%
2015-01-09 0 1.370 1.370 1.380 1.360 1.440 12,697,839 17,628,929 1.3883 0.937 0.937 0.944 0.930 0.985 18,568,088 0.9494 -2.84%
2015-01-08 0 1.410 1.400 1.420 1.390 1.460 13,789,000 19,569,440 1.4192 0.964 0.957 0.971 0.951 0.998 20,163,696 0.9705 1.44%
2015-01-07 0 1.390 1.390 1.400 1.390 1.430 6,314,000 8,861,240 1.4034 0.951 0.951 0.957 0.951 0.978 9,232,981 0.9597 0.00%
2015-01-06 0 1.390 1.380 1.400 1.360 1.410 10,064,563 13,910,296 1.3821 0.951 0.944 0.957 0.930 0.964 14,717,440 0.9452 -2.11%
2015-01-05 0 1.420 1.420 1.430 1.310 1.430 19,034,000 26,362,800 1.3850 0.971 0.971 0.978 0.896 0.978 27,833,475 0.9472 7.58%
2015-01-02 0 1.320 1.310 1.320 1.250 1.320 8,336,000 10,781,060 1.2933 0.903 0.896 0.903 0.855 0.903 12,189,758 0.8844 3.94%
2014-12-31 0 1.270 1.250 1.270 1.250 1.270 3,642,400 4,585,122 1.2588 0.868 0.855 0.868 0.855 0.868 5,326,292 0.8608 1.60%
2014-12-30 0 1.250 1.240 1.250 1.240 1.270 3,526,000 4,416,220 1.2525 0.855 0.848 0.855 0.848 0.868 5,156,080 0.8565 -1.57%
2014-12-29 0 1.270 1.260 1.270 1.220 1.270 5,257,638 6,609,058 1.2570 0.868 0.862 0.868 0.834 0.868 7,688,260 0.8596 4.10%
2014-12-24 0 1.220 1.210 1.220 1.220 1.240 3,430,000 4,202,450 1.2252 0.834 0.827 0.834 0.834 0.848 5,015,699 0.8379 -0.81%
2014-12-23 0 1.230 1.220 1.230 1.220 1.250 5,218,700 6,414,912 1.2292 0.841 0.834 0.841 0.834 0.855 7,631,321 0.8406 0.00%
2014-12-22 0 1.230 1.230 1.240 1.230 1.250 6,044,000 7,490,600 1.2393 0.841 0.841 0.848 0.841 0.855 8,838,159 0.8475 -1.60%
2014-12-19 0 1.250 1.240 1.250 1.210 1.250 14,206,000 17,494,900 1.2315 0.855 0.848 0.855 0.827 0.855 20,773,476 0.8422 0.81%
2014-12-18 0 1.240 1.240 1.250 1.230 1.270 8,656,000 10,828,100 1.2509 0.848 0.848 0.855 0.841 0.868 12,657,695 0.8555 0.00%
2014-12-17 0 1.240 1.240 1.250 1.230 1.290 8,308,451 10,454,609 1.2583 0.848 0.848 0.855 0.841 0.882 12,149,473 0.8605 -1.59%
2014-12-16 0 1.260 1.260 1.270 1.260 1.320 6,253,998 7,963,812 1.2734 0.862 0.862 0.868 0.862 0.903 9,145,240 0.8708 -1.56%
2014-12-15 0 1.280 1.280 1.290 1.270 1.290 3,911,638 5,007,013 1.2800 0.875 0.875 0.882 0.868 0.882 5,720,000 0.8754 -1.54%
2014-12-12 0 1.300 1.300 1.310 1.300 1.340 4,552,039 5,999,270 1.3179 0.889 0.889 0.896 0.889 0.916 6,656,460 0.9013 0.00%
2014-12-11 0 1.300 1.300 1.320 1.290 1.350 8,448,000 11,062,680 1.3095 0.889 0.889 0.903 0.882 0.923 12,353,536 0.8955 -3.70%
2014-12-10 0 1.350 1.340 1.350 1.270 1.350 12,356,000 16,202,760 1.3113 0.923 0.916 0.923 0.868 0.923 18,068,216 0.8968 5.47%
2014-12-09 0 1.280 1.270 1.280 1.270 1.320 6,220,000 8,021,840 1.2897 0.875 0.868 0.875 0.868 0.903 9,095,525 0.8820 0.00%
2014-12-08 0 1.280 1.280 1.290 1.260 1.320 7,179,400 9,260,084 1.2898 0.875 0.875 0.882 0.862 0.903 10,498,458 0.8820 -3.03%
2014-12-05 0 1.320 1.310 1.320 1.280 1.340 8,544,000 11,189,620 1.3096 0.903 0.896 0.903 0.875 0.916 12,493,917 0.8956 1.54%
2014-12-04 0 1.300 1.310 1.320 1.280 1.320 9,512,000 12,364,380 1.2999 0.889 0.896 0.903 0.875 0.903 13,909,426 0.8889 0.78%
2014-12-03 0 1.290 1.290 1.300 1.280 1.370 13,134,717 17,344,333 1.3205 0.882 0.882 0.889 0.875 0.937 19,206,936 0.9030 -3.01%
2014-12-02 0 1.330 1.330 1.340 1.260 1.350 16,042,200 20,953,110 1.3061 0.910 0.910 0.916 0.862 0.923 23,458,557 0.8932 5.56%
2014-12-01 0 1.260 1.270 1.280 1.260 1.360 18,876,000 24,489,980 1.2974 0.862 0.868 0.875 0.862 0.930 27,602,431 0.8872 -6.67%
2014-11-28 0 1.350 1.340 1.360 1.350 1.410 15,070,000 20,714,220 1.3745 0.923 0.916 0.930 0.923 0.964 22,036,906 0.9400 -2.88%
2014-11-27 0 1.390 1.390 1.400 1.390 1.440 5,706,000 8,015,860 1.4048 0.951 0.951 0.957 0.951 0.985 8,343,901 0.9607 -2.11%
2014-11-26 0 1.420 1.410 1.420 1.380 1.440 7,352,000 10,318,090 1.4034 0.971 0.964 0.971 0.944 0.985 10,750,852 0.9597 0.00%
2014-11-25 0 1.420 1.420 1.430 1.380 1.500 26,014,000 37,487,116 1.4410 0.971 0.971 0.978 0.944 1.026 38,040,350 0.9855 -6.58%
2014-11-24 0 1.520 1.500 1.520 1.410 1.520 34,776,000 51,769,520 1.4887 1.039 1.026 1.039 0.964 1.039 50,853,048 1.0180 3.40%
2014-11-21 0 1.470 1.460 1.470 1.360 1.480 35,359,118 50,992,204 1.4421 1.005 0.998 1.005 0.930 1.012 51,705,744 0.9862 6.52%
2014-11-20 0 1.380 1.370 1.380 1.360 1.390 9,196,000 12,614,240 1.3717 0.944 0.937 0.944 0.930 0.951 13,447,338 0.9380 0.00%
2014-11-19 0 1.380 1.370 1.380 1.300 1.400 19,890,000 27,041,670 1.3596 0.944 0.937 0.944 0.889 0.957 29,085,206 0.9297 5.34%
2014-11-18 0 1.310 1.300 1.310 1.300 1.360 16,800,000 22,326,210 1.3289 0.896 0.889 0.896 0.889 0.930 24,566,690 0.9088 -3.68%
2014-11-17 0 1.360 1.350 1.360 1.330 1.400 23,038,000 31,389,150 1.3625 0.930 0.923 0.930 0.910 0.957 33,688,536 0.9317 1.49%
2014-11-14 0 1.340 1.330 1.350 1.320 1.360 15,066,000 20,205,680 1.3411 0.916 0.910 0.923 0.903 0.930 22,031,057 0.9171 0.00%
2014-11-13 0 1.340 1.330 1.340 1.310 1.340 9,636,000 12,784,060 1.3267 0.916 0.910 0.916 0.896 0.916 14,090,752 0.9073 1.52%
2014-11-12 0 1.320 1.300 1.320 1.270 1.340 19,610,000 25,805,960 1.3160 0.903 0.889 0.903 0.868 0.916 28,675,761 0.8999 3.13%
2014-11-11 0 1.280 1.260 1.280 1.260 1.310 12,546,000 16,208,520 1.2919 0.875 0.862 0.875 0.862 0.896 18,346,053 0.8835 0.79%
2014-11-10 0 1.270 1.270 1.280 1.190 1.290 23,453,000 29,609,610 1.2625 0.868 0.868 0.875 0.814 0.882 34,295,392 0.8634 5.83%
2014-11-07 0 1.200 1.190 1.200 1.180 1.200 1,977,280 2,353,263 1.1902 0.821 0.814 0.821 0.807 0.821 2,891,382 0.8139 0.00%
2014-11-06 0 1.200 1.190 1.200 1.170 1.200 3,309,742 3,919,103 1.1841 0.821 0.814 0.821 0.800 0.821 4,839,846 0.8098 -0.83%
2014-11-05 0 1.210 1.190 1.210 1.190 1.220 3,002,200 3,611,534 1.2030 0.827 0.814 0.827 0.814 0.834 4,390,126 0.8226 0.00%
2014-11-04 0 1.210 1.210 1.220 1.180 1.220 5,133,240 6,190,103 1.2059 0.827 0.827 0.834 0.807 0.834 7,506,352 0.8246 1.68%
2014-11-03 0 1.190 1.180 1.200 1.170 1.230 4,696,000 5,649,320 1.2030 0.814 0.807 0.821 0.800 0.841 6,866,975 0.8227 0.85%
2014-10-31 0 1.180 1.170 1.180 1.130 1.190 7,824,000 9,201,050 1.1760 0.807 0.800 0.807 0.773 0.814 11,441,059 0.8042 4.42%
2014-10-30 0 1.130 1.130 1.140 1.130 1.160 2,530,000 2,878,400 1.1377 0.773 0.773 0.780 0.773 0.793 3,699,627 0.7780 -2.59%
2014-10-29 0 1.160 1.150 1.160 1.130 1.160 5,050,000 5,782,100 1.1450 0.793 0.786 0.793 0.773 0.793 7,384,630 0.7830 2.65%
2014-10-28 0 1.130 1.110 1.130 1.110 1.140 2,640,000 2,970,620 1.1252 0.773 0.759 0.773 0.759 0.780 3,860,480 0.7695 0.89%
2014-10-27 0 1.120 1.100 1.120 1.100 1.160 8,072,000 9,080,722 1.1250 0.766 0.752 0.766 0.752 0.793 11,803,710 0.7693 -1.75%
2014-10-24 0 1.140 1.130 1.150 1.130 1.170 3,778,000 4,329,100 1.1459 0.780 0.773 0.786 0.773 0.800 5,524,581 0.7836 -1.72%
2014-10-23 0 1.160 1.150 1.160 1.150 1.170 1,010,000 1,169,920 1.1583 0.793 0.786 0.793 0.786 0.800 1,476,926 0.7921 -0.85%
2014-10-22 0 1.170 1.160 1.170 1.160 1.200 6,005,000 7,103,980 1.1830 0.800 0.793 0.800 0.793 0.821 8,781,129 0.8090 0.86%
2014-10-21 0 1.160 1.160 1.180 1.160 1.190 9,204,000 10,779,670 1.1712 0.793 0.793 0.807 0.793 0.814 13,459,037 0.8009 -1.69%
2014-10-20 0 1.180 1.170 1.180 1.170 1.210 6,945,100 8,197,765 1.1804 0.807 0.800 0.807 0.800 0.827 10,155,840 0.8072 0.00%
2014-10-17 0 1.180 1.170 1.180 1.150 1.180 8,190,000 9,535,610 1.1643 0.807 0.800 0.807 0.786 0.807 11,976,261 0.7962 0.85%
2014-10-16 0 1.170 1.160 1.180 1.150 1.210 25,646,000 30,180,220 1.1768 0.800 0.793 0.807 0.786 0.827 37,502,222 0.8048 -0.85%
2014-10-15 0 1.180 1.180 1.190 1.150 1.200 18,558,000 22,006,560 1.1858 0.807 0.807 0.814 0.786 0.821 27,137,419 0.8109 2.61%
2014-10-14 0 1.150 1.140 1.150 1.140 1.190 18,452,200 21,480,152 1.1641 0.786 0.780 0.786 0.780 0.814 26,982,707 0.7961 -3.36%
2014-10-13 0 1.190 1.180 1.190 1.020 1.250 18,096,041 21,253,515 1.1745 0.814 0.807 0.814 0.698 0.855 26,461,895 0.8032 7.21%
2014-10-10 1 - - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2014-10-09 1 - - - - - 0 0 - 0.759 - - - - 0 - 0.00%
2014-10-08 0 1.110 1.100 1.110 1.090 1.110 2,713,000 2,983,330 1.0996 0.759 0.752 0.759 0.745 0.759 3,967,228 0.7520 -0.89%
2014-10-07 0 1.120 1.110 1.120 1.100 1.120 7,476,000 8,279,010 1.1074 0.766 0.759 0.766 0.752 0.766 10,932,177 0.7573 2.75%
2014-10-06 0 1.090 1.080 1.090 1.080 1.110 14,388,000 15,654,500 1.0880 0.745 0.739 0.745 0.739 0.759 21,039,615 0.7440 0.93%
2014-10-03 0 1.080 1.080 1.090 1.060 1.100 9,160,000 9,874,770 1.0780 0.739 0.739 0.745 0.725 0.752 13,394,695 0.7372 -1.82%
2014-09-30 0 1.100 1.100 1.120 1.100 1.130 6,176,000 6,844,160 1.1082 0.752 0.752 0.766 0.752 0.773 9,031,183 0.7578 -1.79%
2014-09-29 0 1.120 1.120 1.130 1.100 1.140 13,188,000 14,766,940 1.1197 0.766 0.766 0.773 0.752 0.780 19,284,852 0.7657 -3.45%
2014-09-26 0 1.160 1.160 1.170 1.130 1.170 8,472,000 9,778,660 1.1542 0.793 0.793 0.800 0.773 0.800 12,388,631 0.7893 0.00%
2014-09-25 0 1.160 1.150 1.160 1.130 1.170 5,808,000 6,724,440 1.1578 0.793 0.786 0.793 0.773 0.800 8,493,056 0.7918 1.75%
2014-09-24 0 1.140 1.130 1.140 1.130 1.140 4,243,000 4,816,890 1.1353 0.780 0.773 0.780 0.773 0.780 6,204,552 0.7763 0.00%
2014-09-23 0 1.140 1.130 1.140 1.130 1.160 8,016,000 9,170,940 1.1441 0.780 0.773 0.780 0.773 0.793 11,721,821 0.7824 -1.72%
2014-09-22 0 1.160 1.150 1.160 1.130 1.180 7,114,000 8,260,940 1.1612 0.793 0.786 0.793 0.773 0.807 10,402,823 0.7941 -0.85%
2014-09-19 0 1.170 1.170 1.180 1.160 1.210 9,693,440 11,381,622 1.1742 0.800 0.800 0.807 0.793 0.827 14,174,746 0.8030 -1.68%
2014-09-18 0 1.190 1.180 1.190 1.180 1.210 4,098,560 4,890,555 1.1932 0.814 0.807 0.814 0.807 0.827 5,993,337 0.8160 -1.65%
2014-09-17 0 1.210 1.200 1.210 1.190 1.220 9,199,500 11,070,410 1.2034 0.827 0.821 0.827 0.814 0.834 13,452,456 0.8229 -0.82%
2014-09-16 0 1.220 1.210 1.220 1.200 1.230 5,601,900 6,811,857 1.2160 0.834 0.827 0.834 0.821 0.841 8,191,675 0.8316 -1.61%
2014-09-15 0 1.240 1.230 1.240 1.220 1.250 6,389,000 7,855,254 1.2295 0.848 0.841 0.848 0.834 0.855 9,342,654 0.8408 0.00%
2014-09-12 0 1.240 1.240 1.250 1.220 1.260 5,545,513 6,911,265 1.2463 0.848 0.848 0.855 0.834 0.862 8,109,220 0.8523 0.00%
2014-09-11 0 1.240 1.230 1.250 1.210 1.260 6,500,000 8,043,900 1.2375 0.848 0.841 0.855 0.827 0.862 9,504,969 0.8463 -0.80%
2014-09-10 0 1.250 1.240 1.250 1.230 1.270 7,314,000 9,072,900 1.2405 0.855 0.848 0.855 0.841 0.868 10,695,284 0.8483 -2.34%
2014-09-08 0 1.280 1.270 1.280 1.270 1.300 3,802,000 4,866,840 1.2801 0.875 0.868 0.875 0.868 0.889 5,559,676 0.8754 -0.78%
2014-09-05 0 1.290 1.280 1.290 1.260 1.290 12,787,700 16,306,111 1.2751 0.882 0.875 0.882 0.862 0.882 18,699,492 0.8720 0.00%
2014-09-04 0 1.290 1.280 1.290 1.240 1.290 14,598,000 18,639,498 1.2769 0.882 0.875 0.882 0.848 0.882 21,346,699 0.8732 4.03%
2014-09-03 0 1.240 1.240 1.250 1.220 1.250 6,274,000 7,805,470 1.2441 0.848 0.848 0.855 0.834 0.855 9,174,489 0.8508 1.64%
2014-09-02 0 1.220 1.210 1.220 1.190 1.230 8,506,000 10,287,880 1.2095 0.834 0.827 0.834 0.814 0.841 12,438,349 0.8271 1.67%
2014-09-01 0 1.200 1.190 1.200 1.190 1.220 7,184,000 8,650,280 1.2041 0.821 0.814 0.821 0.814 0.834 10,505,185 0.8234 -0.83%
2014-08-29 0 1.210 1.200 1.210 1.180 1.220 3,235,460 3,879,432 1.1990 0.827 0.821 0.827 0.807 0.834 4,731,223 0.8200 0.83%
2014-08-28 0 1.200 1.190 1.200 1.180 1.240 11,800,000 14,211,440 1.2044 0.821 0.814 0.821 0.807 0.848 17,255,175 0.8236 -4.00%
2014-08-27 0 1.250 1.240 1.250 1.240 1.270 7,036,000 8,802,700 1.2511 0.855 0.848 0.855 0.848 0.868 10,288,764 0.8556 -0.79%
2014-08-26 0 1.260 1.250 1.260 1.220 1.270 7,200,000 9,063,540 1.2588 0.862 0.855 0.862 0.834 0.868 10,528,581 0.8609 1.61%
2014-08-25 0 1.240 1.240 1.250 1.230 1.260 4,300,000 5,362,360 1.2471 0.848 0.848 0.855 0.841 0.862 6,287,903 0.8528 -0.80%
2014-08-22 0 1.250 1.250 1.260 1.240 1.260 4,848,000 6,074,486 1.2530 0.855 0.855 0.862 0.848 0.862 7,089,245 0.8569 -0.79%
2014-08-21 0 1.260 1.250 1.260 1.200 1.270 20,688,000 25,496,540 1.2324 0.862 0.855 0.862 0.821 0.868 30,252,124 0.8428 0.80%
2014-08-20 0 1.250 1.250 1.260 1.250 1.270 9,894,000 12,407,340 1.2540 0.855 0.855 0.862 0.855 0.868 14,468,026 0.8576 -1.57%
2014-08-19 0 1.270 1.260 1.280 1.260 1.290 5,952,000 7,594,880 1.2760 0.868 0.862 0.875 0.862 0.882 8,703,627 0.8726 0.00%
2014-08-18 0 1.270 1.270 1.280 1.260 1.310 5,090,700 6,493,797 1.2756 0.868 0.868 0.875 0.862 0.896 7,444,146 0.8723 -0.78%
2014-08-15 0 1.280 1.270 1.280 1.230 1.300 10,700,051 13,695,885 1.2800 0.875 0.868 0.875 0.841 0.889 15,646,716 0.8753 2.40%
2014-08-14 0 1.250 1.250 1.270 1.250 1.310 16,620,000 21,286,800 1.2808 0.855 0.855 0.868 0.855 0.896 24,303,476 0.8759 -3.85%
2014-08-13 0 1.300 1.300 1.310 1.240 1.330 34,898,000 45,131,500 1.2932 0.889 0.889 0.896 0.848 0.910 51,031,449 0.8844 4.84%
2014-08-12 0 1.240 1.230 1.240 1.200 1.250 20,374,000 25,114,580 1.2327 0.848 0.841 0.848 0.821 0.855 29,792,961 0.8430 2.48%
2014-08-11 0 1.210 1.210 1.220 1.130 1.230 34,652,000 41,442,614 1.1960 0.827 0.827 0.834 0.773 0.841 50,671,723 0.8179 8.04%
2014-08-08 0 1.120 1.120 1.130 1.100 1.140 8,445,800 9,453,282 1.1193 0.766 0.766 0.773 0.752 0.780 12,350,319 0.7654 -0.88%
2014-08-07 0 1.130 1.130 1.140 1.110 1.150 10,590,000 12,036,720 1.1366 0.773 0.773 0.780 0.759 0.786 15,485,789 0.7773 -0.88%
2014-08-06 0 1.140 1.130 1.140 1.100 1.140 10,386,364 11,666,111 1.1232 0.780 0.773 0.780 0.752 0.780 15,188,011 0.7681 -0.87%
2014-08-05 0 1.150 1.140 1.150 1.120 1.170 20,322,000 23,205,920 1.1419 0.786 0.780 0.786 0.766 0.800 29,716,921 0.7809 0.88%
2014-08-04 0 1.140 1.140 1.150 1.060 1.150 13,146,000 14,747,320 1.1218 0.780 0.780 0.786 0.725 0.786 19,223,435 0.7672 6.54%
2014-08-01 0 1.070 1.070 1.080 1.060 1.100 6,986,000 7,531,440 1.0781 0.732 0.732 0.739 0.725 0.752 10,215,649 0.7372 -1.83%
2014-07-31 0 1.090 1.080 1.100 1.070 1.120 11,160,000 12,129,946 1.0869 0.745 0.739 0.752 0.732 0.766 16,319,301 0.7433 -1.80%
2014-07-30 0 1.110 1.100 1.110 1.100 1.160 6,707,008 7,593,259 1.1321 0.759 0.752 0.759 0.752 0.793 9,807,678 0.7742 -2.63%
2014-07-29 0 1.140 1.130 1.140 1.110 1.160 10,132,000 11,573,980 1.1423 0.780 0.773 0.780 0.759 0.793 14,816,054 0.7812 -0.87%
2014-07-28 0 1.150 1.130 1.150 1.100 1.150 17,686,000 19,924,700 1.1266 0.786 0.773 0.786 0.752 0.786 25,862,291 0.7704 4.55%
2014-07-25 0 1.100 1.090 1.100 1.080 1.110 4,616,000 5,056,000 1.0953 0.752 0.745 0.752 0.739 0.759 6,749,991 0.7490 0.92%
2014-07-24 0 1.090 1.080 1.090 1.060 1.100 12,882,000 13,986,604 1.0857 0.745 0.739 0.745 0.725 0.752 18,837,387 0.7425 0.00%
2014-07-23 0 1.090 1.070 1.090 1.070 1.090 6,128,000 6,610,740 1.0788 0.745 0.732 0.745 0.732 0.745 8,960,993 0.7377 0.93%
2014-07-22 0 1.080 1.070 1.080 1.060 1.080 3,644,000 3,905,602 1.0718 0.739 0.732 0.739 0.725 0.739 5,328,632 0.7329 0.00%
2014-07-21 0 1.080 1.070 1.080 1.070 1.080 2,742,000 2,939,990 1.0722 0.739 0.732 0.739 0.732 0.739 4,009,635 0.7332 0.93%
2014-07-18 0 1.070 1.070 1.080 1.060 1.080 3,110,000 3,328,778 1.0703 0.732 0.732 0.739 0.725 0.739 4,547,762 0.7320 -0.93%
2014-07-17 0 1.080 1.070 1.080 1.070 1.080 3,106,719 3,340,827 1.0754 0.739 0.732 0.739 0.732 0.739 4,542,964 0.7354 0.00%
2014-07-16 0 1.080 1.070 1.080 1.070 1.080 8,498,000 9,162,968 1.0782 0.739 0.732 0.739 0.732 0.739 12,426,651 0.7374 0.93%
2014-07-15 0 1.070 1.070 1.080 1.060 1.080 5,032,000 5,377,314 1.0686 0.732 0.732 0.739 0.725 0.739 7,358,309 0.7308 0.94%
2014-07-14 0 1.060 1.060 1.070 1.060 1.080 1,700,000 1,807,832 1.0634 0.725 0.725 0.732 0.725 0.739 2,485,915 0.7272 -0.93%
2014-07-11 0 1.070 1.060 1.070 1.050 1.080 3,720,914 3,970,404 1.0671 0.732 0.725 0.732 0.718 0.739 5,441,104 0.7297 0.94%
2014-07-10 0 1.060 1.070 1.080 1.050 1.080 5,814,000 6,193,620 1.0653 0.725 0.732 0.739 0.718 0.739 8,501,830 0.7285 0.95%
2014-07-09 0 1.050 1.050 1.060 1.030 1.060 8,554,000 8,957,622 1.0472 0.718 0.718 0.725 0.704 0.725 12,508,540 0.7161 -0.94%
2014-07-08 0 1.060 1.050 1.060 1.050 1.060 2,068,000 2,177,340 1.0529 0.725 0.718 0.725 0.718 0.725 3,024,043 0.7200 0.00%
2014-07-07 0 1.060 1.050 1.060 1.040 1.060 5,774,000 6,083,520 1.0536 0.725 0.718 0.725 0.711 0.725 8,443,337 0.7205 0.00%
2014-07-04 0 1.060 1.050 1.060 1.040 1.060 6,124,000 6,438,000 1.0513 0.725 0.718 0.725 0.711 0.725 8,955,143 0.7189 0.00%
2014-07-03 0 1.060 1.050 1.060 1.040 1.060 2,352,000 2,470,720 1.0505 0.725 0.718 0.725 0.711 0.725 3,439,337 0.7184 0.00%
2014-07-02 0 1.060 1.050 1.060 1.030 1.060 3,006,835 3,136,626 1.0432 0.725 0.718 0.725 0.704 0.725 4,396,904 0.7134 0.95%
2014-06-30 0 1.050 1.040 1.050 1.030 1.050 7,648,000 7,956,156 1.0403 0.718 0.711 0.718 0.704 0.718 11,183,693 0.7114 0.00%
2014-06-27 0 1.050 1.040 1.050 1.030 1.050 5,374,000 5,591,180 1.0404 0.718 0.711 0.718 0.704 0.718 7,858,416 0.7115 0.00%
2014-06-26 0 1.050 1.040 1.050 1.020 1.050 8,798,000 9,141,360 1.0390 0.718 0.711 0.718 0.698 0.718 12,865,342 0.7105 0.96%
2014-06-25 0 1.040 1.030 1.040 1.000 1.040 10,586,000 10,868,132 1.0267 0.711 0.704 0.711 0.684 0.711 15,479,939 0.7021 2.97%
2014-06-24 0 1.010 1.010 1.020 0.990 1.010 6,200,000 6,239,380 1.0064 0.691 0.691 0.698 0.677 0.691 9,066,278 0.6882 1.00%
2014-06-23 0 1.000 0.990 1.000 0.990 1.000 2,880,000 2,872,160 0.9973 0.684 0.677 0.684 0.677 0.684 4,211,433 0.6820 0.00%
2014-06-20 0 1.000 0.990 1.000 0.970 1.000 10,565,799 10,436,893 0.9878 0.684 0.677 0.684 0.663 0.684 15,450,399 0.6755 2.04%
2014-06-19 0 0.980 0.980 0.990 0.970 0.990 2,610,500 2,561,015 0.9810 0.670 0.670 0.677 0.663 0.677 3,817,342 0.6709 1.03%
2014-06-18 0 0.970 0.970 0.980 0.960 0.980 5,808,000 5,641,660 0.9714 0.663 0.663 0.670 0.656 0.670 8,493,056 0.6643 -1.02%
2014-06-17 0 0.980 0.980 0.990 0.980 1.020 9,176,000 9,123,540 0.9943 0.670 0.670 0.677 0.670 0.698 13,418,092 0.6799 -2.97%
2014-06-16 0 1.010 1.010 1.020 1.000 1.030 12,556,000 12,700,360 1.0115 0.691 0.691 0.698 0.684 0.704 18,360,676 0.6917 -1.94%
2014-06-13 0 1.030 1.030 1.040 1.020 1.040 8,258,410 8,532,578 1.0332 0.704 0.704 0.711 0.698 0.711 12,076,298 0.7066 0.00%
2014-06-12 0 1.030 1.020 1.030 0.980 1.040 21,352,000 21,671,240 1.0150 0.704 0.698 0.704 0.670 0.711 31,223,093 0.6941 3.00%
2014-06-11 0 1.000 0.990 1.000 0.970 1.010 22,914,000 22,795,180 0.9948 0.684 0.677 0.684 0.663 0.691 33,507,210 0.6803 3.09%
2014-06-10 0 0.970 0.970 0.990 0.960 0.990 7,049,439 6,884,498 0.9766 0.663 0.663 0.677 0.656 0.677 10,308,416 0.6679 -1.02%
2014-06-09 0 0.980 0.980 0.990 0.970 1.000 7,753,000 7,626,030 0.9836 0.670 0.670 0.677 0.663 0.684 11,337,235 0.6727 0.00%
2014-06-06 0 0.980 0.970 0.980 0.940 1.010 7,886,000 7,707,000 0.9773 0.670 0.663 0.670 0.643 0.691 11,531,721 0.6683 3.16%
2014-06-05 0 0.950 0.940 0.960 0.920 0.960 3,824,000 3,592,220 0.9394 0.650 0.643 0.656 0.629 0.656 5,591,847 0.6424 1.06%
2014-06-04 0 0.940 0.930 0.940 0.920 0.940 2,866,000 2,659,496 0.9279 0.643 0.636 0.643 0.629 0.643 4,190,960 0.6346 1.08%
2014-06-03 0 0.930 0.930 0.940 0.920 0.940 3,364,000 3,133,260 0.9314 0.636 0.636 0.643 0.629 0.643 4,919,187 0.6369 -1.06%
2014-05-30 0 0.940 0.930 0.950 0.920 0.950 2,595,369 2,428,622 0.9358 0.643 0.636 0.650 0.629 0.650 3,795,216 0.6399 0.00%
2014-05-29 0 0.940 0.930 0.940 0.920 0.940 3,537,200 3,274,216 0.9257 0.643 0.636 0.643 0.629 0.643 5,172,458 0.6330 1.08%
2014-05-28 0 0.930 0.920 0.930 0.920 0.940 6,834,634 6,345,064 0.9284 0.636 0.629 0.636 0.629 0.643 9,994,306 0.6349 -1.06%
2014-05-27 0 0.940 0.930 0.940 0.930 0.960 1,940,000 1,823,200 0.9398 0.643 0.636 0.643 0.636 0.656 2,836,868 0.6427 -1.05%
2014-05-26 0 0.950 0.940 0.950 0.930 0.960 4,100,000 3,889,960 0.9488 0.650 0.643 0.650 0.636 0.656 5,995,442 0.6488 0.00%
2014-05-23 0 0.950 0.940 0.950 0.930 0.960 2,512,000 2,373,640 0.9449 0.650 0.643 0.650 0.636 0.656 3,673,305 0.6462 0.00%
2014-05-22 0 0.950 0.940 0.950 0.930 0.960 2,304,000 2,182,500 0.9473 0.650 0.643 0.650 0.636 0.656 3,369,146 0.6478 2.15%
2014-05-21 0 0.930 0.930 0.940 0.920 0.940 3,078,000 2,854,700 0.9275 0.636 0.636 0.643 0.629 0.643 4,500,969 0.6342 0.00%
2014-05-20 0 0.930 0.920 0.930 0.920 0.940 3,648,000 3,391,080 0.9296 0.636 0.629 0.636 0.629 0.643 5,334,481 0.6357 -1.06%
2014-05-19 0 0.940 0.930 0.940 0.920 0.940 2,774,000 2,588,080 0.9330 0.643 0.636 0.643 0.629 0.643 4,056,428 0.6380 2.17%
2014-05-16 0 0.920 0.930 0.940 0.920 0.940 4,760,000 4,398,040 0.9240 0.629 0.636 0.643 0.629 0.643 6,960,562 0.6319 -2.13%
2014-05-15 0 0.940 0.940 0.950 0.930 0.950 4,160,000 3,904,840 0.9387 0.643 0.643 0.650 0.636 0.650 6,083,180 0.6419 0.00%
2014-05-14 0 0.940 0.940 0.950 0.900 0.970 10,126,000 9,520,530 0.9402 0.643 0.643 0.650 0.615 0.663 14,807,280 0.6430 -2.08%
2014-05-13 0 0.960 0.960 0.980 0.950 0.980 5,000,000 4,833,500 0.9667 0.656 0.656 0.670 0.650 0.670 7,311,515 0.6611 -2.04%
2014-05-12 0 0.980 0.970 0.980 0.940 0.980 5,470,000 5,297,516 0.9685 0.670 0.663 0.670 0.643 0.670 7,998,797 0.6623 3.16%
2014-05-09 0 0.950 0.950 0.960 0.940 0.960 1,806,000 1,721,540 0.9532 0.650 0.650 0.656 0.643 0.656 2,640,919 0.6519 0.00%
2014-05-08 0 0.950 0.950 0.960 0.940 0.970 4,678,000 4,474,560 0.9565 0.650 0.650 0.656 0.643 0.663 6,840,653 0.6541 1.06%
2014-05-07 0 0.940 0.930 0.950 0.930 0.970 3,903,000 3,697,800 0.9474 0.643 0.636 0.650 0.636 0.663 5,707,369 0.6479 -1.05%
2014-05-05 0 0.950 0.950 0.960 0.950 0.970 3,434,000 3,273,120 0.9532 0.650 0.650 0.656 0.650 0.663 5,021,548 0.6518 -1.04%
2014-05-02 0 0.960 0.950 0.970 0.950 0.970 2,914,000 2,791,660 0.9580 0.656 0.650 0.663 0.650 0.663 4,261,151 0.6551 0.00%
2014-04-30 0 0.960 0.950 0.960 0.950 0.980 4,098,000 3,947,820 0.9634 0.656 0.650 0.656 0.650 0.670 5,992,518 0.6588 0.00%
2014-04-29 0 0.960 0.960 0.970 0.950 0.990 5,954,000 5,760,862 0.9676 0.656 0.656 0.663 0.650 0.677 8,706,552 0.6617 -2.04%
2014-04-28 0 0.980 0.980 0.990 0.980 1.000 2,888,000 2,838,630 0.9829 0.670 0.670 0.677 0.670 0.684 4,223,131 0.6722 -2.00%
2014-04-25 0 1.000 0.990 1.010 0.980 1.010 5,374,000 5,345,040 0.9946 0.684 0.677 0.691 0.670 0.691 7,858,416 0.6802 1.01%
2014-04-24 0 0.990 0.990 1.000 0.990 1.010 5,732,000 5,713,340 0.9967 0.677 0.677 0.684 0.677 0.691 8,381,921 0.6816 0.00%
2014-04-23 0 0.990 0.990 1.000 0.990 1.020 1,886,000 1,889,860 1.0020 0.677 0.677 0.684 0.677 0.698 2,757,903 0.6853 -1.00%
2014-04-22 0 1.000 1.000 1.010 0.990 1.010 4,092,000 4,088,650 0.9992 0.684 0.684 0.691 0.677 0.691 5,983,744 0.6833 -0.99%
2014-04-17 0 1.010 1.010 1.020 1.010 1.020 3,294,000 3,346,620 1.0160 0.691 0.691 0.698 0.691 0.698 4,816,826 0.6948 0.00%
2014-04-16 0 1.010 1.010 1.020 1.010 1.030 3,484,000 3,555,540 1.0205 0.691 0.691 0.698 0.691 0.704 5,094,664 0.6979 -0.98%
2014-04-15 0 1.020 1.020 1.030 1.020 1.060 8,241,373 8,553,073 1.0378 0.698 0.698 0.704 0.698 0.725 12,051,384 0.7097 -3.77%
2014-04-14 0 1.060 1.050 1.060 1.050 1.070 5,166,000 5,477,826 1.0604 0.725 0.718 0.725 0.718 0.732 7,554,257 0.7251 0.95%
2014-04-11 0 1.050 1.050 1.060 1.050 1.110 10,088,000 10,888,870 1.0794 0.718 0.718 0.725 0.718 0.759 14,751,712 0.7381 -3.67%
2014-04-10 0 1.090 1.080 1.090 1.050 1.100 27,240,400 29,420,682 1.0800 0.745 0.739 0.745 0.718 0.752 39,833,718 0.7386 2.83%
2014-04-09 0 1.060 1.050 1.060 1.030 1.070 13,390,000 14,126,760 1.0550 0.725 0.718 0.725 0.704 0.732 19,580,237 0.7215 2.91%
2014-04-08 0 1.030 1.020 1.030 1.020 1.030 5,304,000 5,443,740 1.0263 0.704 0.698 0.704 0.698 0.704 7,756,055 0.7019 0.98%
2014-04-07 0 1.020 1.020 1.030 1.010 1.030 9,506,000 9,728,280 1.0234 0.698 0.698 0.704 0.691 0.704 13,900,652 0.6998 2.00%
2014-04-04 0 1.000 1.000 1.010 1.000 1.020 8,072,200 8,183,234 1.0138 0.684 0.684 0.691 0.684 0.698 11,804,002 0.6933 -0.99%
2014-04-03 0 1.010 1.010 1.020 1.010 1.040 10,434,676 10,646,902 1.0203 0.691 0.691 0.698 0.691 0.711 15,258,658 0.6978 0.00%
2014-04-02 0 1.010 1.000 1.010 1.000 1.020 5,711,579 5,764,027 1.0092 0.691 0.684 0.691 0.684 0.698 8,352,059 0.6901 0.00%
2014-04-01 0 1.010 1.000 1.010 0.980 1.020 7,824,000 7,876,524 1.0067 0.691 0.684 0.691 0.670 0.698 11,441,059 0.6884 1.00%
2014-03-31 0 1.000 0.990 1.000 0.970 1.010 11,524,000 11,467,630 0.9951 0.684 0.677 0.684 0.663 0.691 16,851,580 0.6805 1.01%
2014-03-28 0 0.990 0.970 0.990 0.970 1.000 17,436,000 17,145,560 0.9833 0.677 0.663 0.677 0.663 0.684 25,496,715 0.6725 -1.00%
2014-03-27 0 1.000 1.000 1.010 0.990 1.040 12,352,000 12,473,278 1.0098 0.684 0.684 0.691 0.677 0.711 18,062,366 0.6906 -2.91%
2014-03-26 0 1.030 1.020 1.030 1.020 1.050 9,057,000 9,334,260 1.0306 0.704 0.698 0.704 0.698 0.718 13,244,078 0.7048 -0.96%
2014-03-25 0 1.040 1.030 1.040 1.030 1.050 11,990,000 12,471,940 1.0402 0.711 0.704 0.711 0.704 0.718 17,533,013 0.7113 0.00%
2014-03-24 0 1.040 1.040 1.050 1.030 1.060 7,508,000 7,814,020 1.0408 0.711 0.711 0.718 0.704 0.725 10,978,971 0.7117 0.00%
2014-03-21 0 1.040 1.030 1.060 1.010 1.060 11,886,055 12,344,818 1.0386 0.711 0.704 0.725 0.691 0.725 17,381,014 0.7102 0.00%
2014-03-20 0 1.040 1.040 1.050 1.030 1.050 4,682,000 4,866,196 1.0393 0.711 0.711 0.718 0.704 0.718 6,846,503 0.7108 -0.95%
2014-03-19 0 1.050 1.040 1.050 1.030 1.050 5,879,706 6,129,101 1.0424 0.718 0.711 0.718 0.704 0.718 8,597,912 0.7129 0.96%
2014-03-18 0 1.040 1.040 1.050 1.040 1.070 6,678,000 7,006,536 1.0492 0.711 0.711 0.718 0.711 0.732 9,765,259 0.7175 -1.89%
2014-03-17 0 1.060 1.050 1.060 1.030 1.070 11,148,000 11,720,142 1.0513 0.725 0.718 0.725 0.704 0.732 16,301,754 0.7189 -0.93%
2014-03-14 0 1.070 1.060 1.070 1.050 1.110 14,248,000 15,174,030 1.0650 0.732 0.725 0.732 0.718 0.759 20,834,893 0.7283 -3.60%
2014-03-13 0 1.110 1.100 1.110 1.100 1.120 4,870,000 5,402,380 1.1093 0.759 0.752 0.759 0.752 0.766 7,121,416 0.7586 0.00%
2014-03-12 0 1.110 1.110 1.120 1.100 1.130 4,604,089 5,118,500 1.1117 0.759 0.759 0.766 0.752 0.773 6,732,573 0.7603 -1.77%
2014-03-11 0 1.130 1.120 1.130 1.120 1.140 4,012,000 4,527,100 1.1284 0.773 0.766 0.773 0.766 0.780 5,866,760 0.7717 0.89%
2014-03-10 0 1.120 1.120 1.130 1.120 1.150 2,718,000 3,073,680 1.1309 0.766 0.766 0.773 0.766 0.786 3,974,540 0.7733 -2.61%
2014-03-07 0 1.150 1.140 1.150 1.130 1.170 3,813,379 4,375,665 1.1475 0.786 0.780 0.786 0.773 0.800 5,576,315 0.7847 0.88%
2014-03-06 0 1.140 1.130 1.140 1.130 1.150 2,638,895 2,990,503 1.1332 0.780 0.773 0.780 0.773 0.786 3,858,864 0.7750 0.00%
2014-03-05 0 1.140 1.130 1.140 1.130 1.170 7,222,137 8,275,809 1.1459 0.780 0.773 0.780 0.773 0.800 10,560,952 0.7836 -0.87%
2014-03-04 0 1.150 1.150 1.160 1.150 1.180 2,736,000 3,166,970 1.1575 0.786 0.786 0.793 0.786 0.807 4,000,861 0.7916 -1.71%
2014-03-03 0 1.170 1.160 1.170 1.150 1.180 3,657,956 4,259,741 1.1645 0.800 0.793 0.800 0.786 0.807 5,349,040 0.7964 -0.85%
2014-02-28 0 1.180 1.170 1.190 1.170 1.200 3,030,000 3,574,910 1.1798 0.807 0.800 0.814 0.800 0.821 4,430,778 0.8068 -0.84%
2014-02-27 0 1.190 1.180 1.190 1.170 1.190 2,542,000 3,015,230 1.1862 0.814 0.807 0.814 0.800 0.814 3,717,174 0.8112 0.85%
2014-02-26 0 1.180 1.170 1.180 1.160 1.180 3,422,400 4,003,516 1.1698 0.807 0.800 0.807 0.793 0.807 5,004,586 0.8000 0.85%
2014-02-25 0 1.170 1.160 1.180 1.150 1.190 3,304,000 3,869,476 1.1711 0.800 0.793 0.807 0.786 0.814 4,831,449 0.8009 0.86%
2014-02-24 0 1.160 1.160 1.170 1.150 1.180 4,624,000 5,373,120 1.1620 0.793 0.793 0.800 0.786 0.807 6,761,689 0.7946 -1.69%
2014-02-21 0 1.180 1.180 1.190 1.170 1.200 3,377,000 3,997,920 1.1839 0.807 0.807 0.814 0.800 0.821 4,938,197 0.8096 -1.67%
2014-02-20 0 1.200 1.190 1.200 1.180 1.200 4,092,000 4,867,160 1.1894 0.821 0.814 0.821 0.807 0.821 5,983,744 0.8134 -0.83%
2014-02-19 0 1.210 1.190 1.210 1.180 1.210 3,618,000 4,305,840 1.1901 0.827 0.814 0.827 0.807 0.827 5,290,612 0.8139 2.54%
2014-02-18 0 1.180 1.180 1.190 1.170 1.210 9,156,000 10,828,900 1.1827 0.807 0.807 0.814 0.800 0.827 13,388,846 0.8088 -2.48%
2014-02-17 0 1.210 1.190 1.210 1.190 1.240 9,794,000 11,877,210 1.2127 0.827 0.814 0.827 0.814 0.848 14,321,795 0.8293 0.00%
2014-02-14 0 1.210 1.210 1.220 1.180 1.220 5,676,000 6,828,380 1.2030 0.827 0.827 0.834 0.807 0.834 8,300,032 0.8227 2.54%
2014-02-13 0 1.180 1.180 1.190 1.180 1.200 5,282,000 6,259,730 1.1851 0.807 0.807 0.814 0.807 0.821 7,723,884 0.8104 -2.48%
2014-02-12 0 1.210 1.200 1.210 1.160 1.210 10,784,000 12,887,180 1.1950 0.827 0.821 0.827 0.793 0.827 15,769,475 0.8172 3.42%
2014-02-11 0 1.170 1.160 1.170 1.130 1.170 16,296,000 18,776,090 1.1522 0.800 0.793 0.800 0.773 0.800 23,829,689 0.7879 1.74%
2014-02-10 0 1.150 1.140 1.150 1.130 1.150 3,810,000 4,340,488 1.1392 0.786 0.780 0.786 0.773 0.786 5,571,374 0.7791 1.77%
2014-02-07 0 1.130 1.120 1.130 1.110 1.140 5,278,000 5,955,250 1.1283 0.773 0.766 0.773 0.759 0.780 7,718,035 0.7716 1.80%
2014-02-06 0 1.110 1.110 1.130 1.110 1.150 5,408,944 6,056,074 1.1196 0.759 0.759 0.773 0.759 0.786 7,909,515 0.7657 -1.77%
2014-02-05 0 1.130 1.110 1.130 1.100 1.140 4,904,000 5,481,902 1.1178 0.773 0.759 0.773 0.752 0.780 7,171,134 0.7644 0.89%
2014-02-04 0 1.120 1.110 1.120 1.100 1.120 3,876,000 4,307,380 1.1113 0.766 0.759 0.766 0.752 0.766 5,667,886 0.7600 -1.75%
2014-01-30 0 1.140 1.130 1.140 1.120 1.140 2,554,000 2,883,424 1.1290 0.780 0.773 0.780 0.766 0.780 3,734,722 0.7721 -0.87%
2014-01-29 0 1.150 1.140 1.150 1.120 1.150 2,608,000 2,974,296 1.1405 0.786 0.780 0.786 0.766 0.786 3,813,686 0.7799 1.77%
2014-01-28 0 1.130 1.130 1.140 1.110 1.150 5,334,000 6,054,392 1.1351 0.773 0.773 0.780 0.759 0.786 7,799,924 0.7762 0.00%
2014-01-27 0 1.130 1.120 1.130 1.090 1.130 10,123,000 11,243,850 1.1107 0.773 0.766 0.773 0.745 0.773 14,802,893 0.7596 -1.74%
2014-01-24 0 1.150 1.140 1.150 1.140 1.170 8,146,000 9,418,040 1.1562 0.786 0.780 0.786 0.780 0.800 11,911,920 0.7906 -1.71%
2014-01-23 0 1.170 1.160 1.170 1.140 1.180 8,008,000 9,242,480 1.1542 0.800 0.793 0.800 0.780 0.807 11,710,122 0.7893 0.86%
2014-01-22 0 1.160 1.160 1.170 1.130 1.180 15,975,130 18,471,908 1.1563 0.793 0.793 0.800 0.773 0.807 23,360,480 0.7907 -0.85%
2014-01-21 0 1.170 1.170 1.180 1.120 1.240 25,086,220 29,232,929 1.1653 0.800 0.800 0.807 0.766 0.848 36,683,654 0.7969 -4.10%
2014-01-20 0 1.220 1.210 1.220 1.210 1.240 9,826,000 12,013,596 1.2226 0.834 0.827 0.834 0.827 0.848 14,368,589 0.8361 -2.40%
2014-01-17 0 1.250 1.240 1.260 1.240 1.280 5,338,000 6,706,640 1.2564 0.855 0.848 0.862 0.848 0.875 7,805,773 0.8592 -1.57%
2014-01-16 0 1.270 1.260 1.270 1.220 1.280 6,465,000 8,122,790 1.2564 0.868 0.862 0.868 0.834 0.875 9,453,789 0.8592 4.10%
2014-01-15 0 1.220 1.220 1.230 1.210 1.230 3,504,000 4,297,820 1.2265 0.834 0.834 0.841 0.827 0.841 5,123,910 0.8388 0.00%
2014-01-14 0 1.220 1.220 1.230 1.210 1.230 3,444,000 4,202,960 1.2204 0.834 0.834 0.841 0.827 0.841 5,036,171 0.8346 0.00%
2014-01-13 0 1.220 1.220 1.230 1.220 1.240 4,826,000 5,917,080 1.2261 0.834 0.834 0.841 0.834 0.848 7,057,074 0.8385 -0.81%
2014-01-10 0 1.230 1.220 1.230 1.220 1.230 4,975,970 6,100,784 1.2260 0.841 0.834 0.841 0.834 0.841 7,276,376 0.8384 0.82%
2014-01-09 0 1.220 1.220 1.230 1.220 1.240 5,918,000 7,279,040 1.2300 0.834 0.834 0.841 0.834 0.848 8,653,909 0.8411 -0.81%
2014-01-08 0 1.230 1.230 1.240 1.220 1.260 11,828,059 14,667,661 1.2401 0.841 0.841 0.848 0.834 0.862 17,296,206 0.8480 -1.60%
2014-01-07 0 1.250 1.250 1.260 1.250 1.270 7,975,368 10,033,776 1.2581 0.855 0.855 0.862 0.855 0.868 11,662,404 0.8604 0.00%
2014-01-06 0 1.250 1.250 1.260 1.240 1.270 6,172,000 7,729,260 1.2523 0.855 0.855 0.862 0.848 0.868 9,025,334 0.8564 -2.34%
2014-01-03 0 1.280 1.260 1.280 1.250 1.280 5,644,000 7,138,270 1.2648 0.875 0.862 0.875 0.855 0.875 8,253,238 0.8649 0.00%
2014-01-02 0 1.280 1.270 1.280 1.260 1.290 5,682,000 7,260,300 1.2778 0.875 0.868 0.875 0.862 0.882 8,308,806 0.8738 1.59%
2013-12-31 0 1.260 1.260 1.270 1.260 1.280 1,808,000 2,295,180 1.2695 0.862 0.862 0.868 0.862 0.875 2,643,844 0.8681 0.00%
2013-12-30 0 1.260 1.250 1.260 1.250 1.280 3,354,000 4,238,420 1.2637 0.862 0.855 0.862 0.855 0.875 4,904,564 0.8642 0.00%
2013-12-27 0 1.260 1.250 1.270 1.250 1.270 4,962,568 6,242,603 1.2579 0.862 0.855 0.868 0.855 0.868 7,256,778 0.8602 0.80%
2013-12-24 0 1.250 1.250 1.260 1.230 1.280 8,977,435 11,192,365 1.2467 0.855 0.855 0.862 0.841 0.875 13,127,730 0.8526 -2.34%
2013-12-23 0 1.280 1.270 1.280 1.260 1.290 8,612,000 10,963,930 1.2731 0.875 0.868 0.875 0.862 0.882 12,593,353 0.8706 1.59%
2013-12-20 0 1.260 1.240 1.260 1.240 1.290 12,346,200 15,512,890 1.2565 0.862 0.848 0.862 0.848 0.882 18,053,885 0.8593 -1.56%
2013-12-19 0 1.280 1.260 1.280 1.260 1.310 5,699,586 7,348,500 1.2893 0.875 0.862 0.875 0.862 0.896 8,334,522 0.8817 -0.78%
2013-12-18 0 1.290 1.280 1.290 1.280 1.310 4,454,000 5,770,600 1.2956 0.882 0.875 0.882 0.875 0.896 6,513,097 0.8860 0.00%
2013-12-17 0 1.290 1.280 1.300 1.280 1.320 6,502,562 8,459,945 1.3010 0.882 0.875 0.889 0.875 0.903 9,508,716 0.8897 -0.77%
2013-12-16 0 1.300 1.300 1.310 1.300 1.350 5,807,698 7,638,156 1.3152 0.889 0.889 0.896 0.889 0.923 8,492,614 0.8994 -1.52%
2013-12-13 0 1.320 1.320 1.330 1.300 1.340 7,834,000 10,310,780 1.3162 0.903 0.903 0.910 0.889 0.916 11,455,682 0.9001 0.76%
2013-12-12 0 1.310 1.310 1.320 1.270 1.320 12,362,000 16,080,400 1.3008 0.896 0.896 0.903 0.868 0.903 18,076,989 0.8896 2.34%
2013-12-11 0 1.280 1.270 1.280 1.270 1.320 15,672,000 20,322,920 1.2968 0.875 0.868 0.875 0.868 0.903 22,917,212 0.8868 -3.03%
2013-12-10 0 1.320 1.320 1.330 1.320 1.350 5,030,680 6,704,947 1.3328 0.903 0.903 0.910 0.903 0.923 7,356,378 0.9114 -2.22%
2013-12-09 0 1.350 1.340 1.350 1.340 1.390 12,304,000 16,715,120 1.3585 0.923 0.916 0.923 0.916 0.951 17,992,176 0.9290 0.00%
2013-12-06 0 1.350 1.350 1.360 1.350 1.380 5,754,000 7,792,720 1.3543 0.923 0.923 0.930 0.923 0.944 8,414,091 0.9262 -2.17%
2013-12-05 0 1.380 1.380 1.390 1.360 1.420 14,828,000 20,523,420 1.3841 0.944 0.944 0.951 0.930 0.971 21,683,029 0.9465 0.00%
2013-12-04 0 1.380 1.380 1.390 1.310 1.410 28,028,000 38,539,366 1.3750 0.944 0.944 0.951 0.896 0.964 40,985,428 0.9403 3.76%
2013-12-03 0 1.330 1.330 1.340 1.330 1.360 13,850,000 18,548,460 1.3392 0.910 0.910 0.916 0.910 0.930 20,252,896 0.9158 -2.21%
2013-12-02 0 1.360 1.350 1.360 1.320 1.360 17,241,680 23,215,834 1.3465 0.930 0.923 0.930 0.903 0.930 25,212,560 0.9208 2.26%
2013-11-29 0 1.330 1.320 1.330 1.290 1.330 10,750,000 14,076,000 1.3094 0.910 0.903 0.910 0.882 0.910 15,719,757 0.8954 0.76%
2013-11-28 0 1.320 1.320 1.330 1.320 1.360 10,822,609 14,469,391 1.3370 0.903 0.903 0.910 0.903 0.930 15,825,933 0.9143 0.00%
2013-11-27 0 1.320 1.310 1.320 1.310 1.330 8,920,000 11,777,300 1.3203 0.903 0.896 0.903 0.896 0.910 13,043,743 0.9029 0.00%
2013-11-26 0 1.320 1.310 1.320 1.310 1.360 9,690,405 12,843,664 1.3254 0.903 0.896 0.903 0.896 0.930 14,170,308 0.9064 -2.22%
2013-11-25 0 1.350 1.340 1.350 1.330 1.370 13,423,548 18,096,993 1.3482 0.923 0.916 0.923 0.910 0.937 19,629,294 0.9219 0.75%
2013-11-22 0 1.340 1.330 1.340 1.310 1.370 38,164,109 51,208,144 1.3418 0.916 0.910 0.916 0.896 0.937 55,807,490 0.9176 3.08%
2013-11-21 0 1.300 1.290 1.300 1.250 1.310 20,896,000 26,888,800 1.2868 0.889 0.882 0.889 0.855 0.896 30,556,283 0.8800 3.17%
2013-11-20 0 1.260 1.250 1.260 1.250 1.270 11,414,000 14,340,140 1.2564 0.862 0.855 0.862 0.855 0.868 16,690,726 0.8592 0.00%
2013-11-19 0 1.260 1.250 1.260 1.250 1.290 14,048,000 17,733,000 1.2623 0.862 0.855 0.862 0.855 0.882 20,542,432 0.8632 -1.56%
2013-11-18 0 1.280 1.270 1.280 1.240 1.300 31,314,000 39,880,380 1.2736 0.875 0.868 0.875 0.848 0.889 45,790,556 0.8709 4.07%
2013-11-15 0 1.230 1.230 1.240 1.220 1.250 12,708,760 15,689,859 1.2346 0.841 0.841 0.848 0.834 0.855 18,584,058 0.8443 0.82%
2013-11-14 0 1.220 1.210 1.220 1.210 1.230 10,794,000 13,153,420 1.2186 0.834 0.827 0.834 0.827 0.841 15,784,098 0.8333 0.83%
2013-11-13 0 1.210 1.210 1.220 1.210 1.240 5,144,000 6,264,320 1.2178 0.827 0.827 0.834 0.827 0.848 7,522,087 0.8328 -1.63%
2013-11-12 0 1.230 1.230 1.240 1.220 1.250 10,422,000 12,874,820 1.2354 0.841 0.841 0.848 0.834 0.855 15,240,122 0.8448 0.82%
2013-11-11 0 1.220 1.220 1.230 1.210 1.230 13,198,000 16,093,080 1.2194 0.834 0.834 0.841 0.827 0.841 19,299,475 0.8339 -0.81%
2013-11-08 0 1.230 1.220 1.230 1.210 1.250 14,227,000 17,452,520 1.2267 0.841 0.834 0.841 0.827 0.855 20,804,185 0.8389 -1.60%
2013-11-07 0 1.250 1.230 1.240 1.240 1.270 13,467,652 16,818,871 1.2488 0.855 0.841 0.848 0.848 0.868 19,693,788 0.8540 -0.79%
2013-11-06 0 1.260 1.250 1.260 1.250 1.270 9,854,000 12,415,100 1.2599 0.862 0.855 0.862 0.855 0.868 14,409,534 0.8616 0.00%
2013-11-05 0 1.260 1.250 1.260 1.240 1.280 16,554,000 20,792,880 1.2561 0.862 0.855 0.862 0.848 0.875 24,206,964 0.8590 -1.56%
2013-11-04 0 1.280 1.270 1.280 1.260 1.280 13,483,000 17,111,550 1.2691 0.875 0.868 0.875 0.862 0.875 19,716,231 0.8679 2.40%
2013-11-01 0 1.250 1.240 1.250 1.230 1.280 27,320,000 34,270,310 1.2544 0.855 0.848 0.855 0.841 0.875 39,950,117 0.8578 -0.79%
2013-10-31 0 1.260 1.250 1.260 1.230 1.400 70,160,000 90,703,590 1.2928 0.862 0.855 0.862 0.841 0.957 102,595,177 0.8841 -9.35%
2013-10-30 0 1.390 1.380 1.390 1.350 1.390 13,486,000 18,444,280 1.3677 0.951 0.944 0.951 0.923 0.951 19,720,618 0.9353 2.21%
2013-10-29 0 1.360 1.360 1.370 1.360 1.420 13,286,000 18,277,540 1.3757 0.930 0.930 0.937 0.930 0.971 19,428,157 0.9408 -2.86%
2013-10-28 0 1.400 1.390 1.400 1.390 1.420 6,804,000 9,563,200 1.4055 0.957 0.951 0.957 0.951 0.971 9,949,509 0.9612 0.00%
2013-10-25 0 1.400 1.390 1.400 1.380 1.430 9,998,000 14,023,102 1.4026 0.957 0.951 0.957 0.944 0.978 14,620,105 0.9592 0.00%
2013-10-24 0 1.400 1.390 1.400 1.360 1.400 13,046,000 17,991,310 1.3791 0.957 0.951 0.957 0.930 0.957 19,077,205 0.9431 0.72%
2013-10-23 0 1.390 1.390 1.400 1.380 1.460 12,562,000 17,822,540 1.4188 0.951 0.951 0.957 0.944 0.998 18,369,450 0.9702 -3.47%
2013-10-22 0 1.440 1.430 1.440 1.410 1.460 10,758,000 15,402,320 1.4317 0.985 0.978 0.985 0.964 0.998 15,731,455 0.9791 -0.69%
2013-10-21 0 1.450 1.440 1.450 1.430 1.480 12,109,800 17,647,934 1.4573 0.992 0.985 0.992 0.978 1.012 17,708,197 0.9966 -0.68%
2013-10-18 0 1.460 1.450 1.470 1.440 1.500 28,094,000 41,328,406 1.4711 0.998 0.992 1.005 0.985 1.026 41,081,940 1.0060 0.69%
2013-10-17 0 1.450 1.440 1.450 1.380 1.470 40,001,000 57,055,896 1.4264 0.992 0.985 0.992 0.944 1.005 58,493,582 0.9754 5.84%
2013-10-16 0 1.370 1.360 1.370 1.350 1.400 13,374,006 18,407,038 1.3763 0.937 0.930 0.937 0.923 0.957 19,556,849 0.9412 0.00%
2013-10-15 0 1.370 1.360 1.370 1.340 1.370 7,982,005 10,807,286 1.3540 0.937 0.930 0.937 0.916 0.937 11,672,110 0.9259 2.24%
2013-10-11 0 1.340 1.330 1.340 1.330 1.360 7,673,005 10,278,106 1.3395 0.916 0.910 0.916 0.910 0.930 11,220,258 0.9160 0.00%
2013-10-10 0 1.340 1.330 1.340 1.320 1.350 7,998,200 10,676,026 1.3348 0.916 0.910 0.916 0.903 0.923 11,695,792 0.9128 -1.47%
2013-10-09 0 1.360 1.350 1.360 1.330 1.360 9,850,400 13,253,904 1.3455 0.930 0.923 0.930 0.910 0.930 14,404,269 0.9201 0.00%
2013-10-08 0 1.360 1.340 1.350 1.290 1.370 21,961,000 29,329,050 1.3355 0.930 0.916 0.923 0.882 0.937 32,113,636 0.9133 4.62%
2013-10-07 0 1.300 1.290 1.300 1.290 1.320 8,992,000 11,726,900 1.3041 0.889 0.882 0.889 0.882 0.903 13,149,028 0.8918 -1.52%
2013-10-04 0 1.320 1.310 1.320 1.290 1.330 10,542,000 13,784,600 1.3076 0.903 0.896 0.903 0.882 0.910 15,415,598 0.8942 1.54%
2013-10-03 0 1.300 1.290 1.300 1.290 1.310 7,722,000 10,028,860 1.2987 0.889 0.882 0.889 0.882 0.896 11,291,904 0.8881 0.00%
2013-10-02 0 1.300 1.290 1.300 1.290 1.310 12,487,876 16,196,048 1.2969 0.889 0.882 0.889 0.882 0.896 18,261,058 0.8869 0.78%
2013-09-30 0 1.290 1.280 1.290 1.280 1.320 5,542,000 7,197,720 1.2988 0.882 0.875 0.882 0.875 0.903 8,104,083 0.8882 -1.53%
2013-09-27 0 1.310 1.310 1.320 1.310 1.340 5,070,000 6,720,500 1.3255 0.896 0.896 0.903 0.896 0.916 7,413,876 0.9065 0.00%
2013-09-26 0 1.310 1.310 1.320 1.300 1.330 8,333,700 10,960,074 1.3152 0.896 0.896 0.903 0.889 0.910 12,186,394 0.8994 -0.76%
2013-09-25 0 1.320 1.320 1.330 1.320 1.360 9,630,000 12,831,658 1.3325 0.903 0.903 0.910 0.903 0.930 14,081,978 0.9112 -1.49%
2013-09-24 0 1.340 1.340 1.350 1.320 1.360 9,748,900 13,039,263 1.3375 0.916 0.916 0.923 0.903 0.930 14,255,846 0.9147 -2.19%
2013-09-23 0 1.370 1.360 1.370 1.350 1.400 4,744,000 6,491,520 1.3684 0.937 0.930 0.937 0.923 0.957 6,937,165 0.9358 -0.72%
2013-09-19 0 1.380 1.360 1.380 1.360 1.400 12,883,000 17,764,078 1.3789 0.944 0.930 0.944 0.930 0.957 18,838,849 0.9429 1.47%
2013-09-18 0 1.360 1.360 1.370 1.330 1.370 8,890,000 11,970,020 1.3465 0.930 0.930 0.937 0.910 0.937 12,999,873 0.9208 0.74%
2013-09-17 0 1.350 1.340 1.350 1.330 1.400 5,844,000 7,933,470 1.3575 0.923 0.916 0.923 0.910 0.957 8,545,699 0.9284 -1.46%
2013-09-16 0 1.370 1.370 1.390 1.370 1.420 9,838,000 13,764,080 1.3991 0.937 0.937 0.951 0.937 0.971 14,386,137 0.9568 -1.44%
2013-09-13 0 1.390 1.380 1.390 1.370 1.410 8,708,000 12,037,270 1.3823 0.951 0.944 0.951 0.937 0.964 12,733,734 0.9453 0.00%
2013-09-12 0 1.390 1.400 1.410 1.370 1.420 21,494,000 30,119,220 1.4013 0.951 0.957 0.964 0.937 0.971 31,430,740 0.9583 1.46%
2013-09-11 0 1.370 1.360 1.370 1.350 1.390 19,610,005 26,752,946 1.3642 0.937 0.930 0.937 0.923 0.951 28,675,769 0.9329 -0.72%
2013-09-10 0 1.380 1.370 1.380 1.310 1.390 34,007,644 46,068,455 1.3547 0.944 0.937 0.944 0.896 0.951 49,729,479 0.9264 6.15%
2013-09-09 0 1.300 1.300 1.310 1.300 1.360 23,376,000 30,820,310 1.3185 0.889 0.889 0.896 0.889 0.930 34,182,794 0.9016 -2.26%
2013-09-06 0 1.330 1.320 1.330 1.270 1.350 32,418,000 42,556,820 1.3128 0.910 0.903 0.910 0.868 0.923 47,404,938 0.8977 3.91%
2013-09-05 0 1.280 1.270 1.280 1.260 1.300 12,864,000 16,451,840 1.2789 0.875 0.868 0.875 0.862 0.889 18,811,066 0.8746 0.00%
2013-09-04 0 1.280 1.270 1.280 1.240 1.300 38,928,000 49,992,840 1.2842 0.875 0.868 0.875 0.848 0.889 56,924,530 0.8782 1.59%
2013-09-03 0 1.260 1.260 1.270 1.210 1.270 34,530,000 43,155,300 1.2498 0.862 0.862 0.868 0.827 0.868 50,493,322 0.8547 4.13%
2013-09-02 0 1.210 1.210 1.220 1.200 1.220 4,900,000 5,924,540 1.2091 0.827 0.827 0.834 0.821 0.834 7,165,285 0.8268 0.00%
2013-08-30 0 1.210 1.200 1.210 1.190 1.210 7,950,000 9,531,520 1.1989 0.827 0.821 0.827 0.814 0.827 11,625,309 0.8199 0.83%
2013-08-29 0 1.200 1.190 1.210 1.190 1.200 11,560,000 13,843,090 1.1975 0.821 0.814 0.827 0.814 0.821 16,904,222 0.8189 0.84%
2013-08-28 0 1.190 1.190 1.200 1.190 1.210 11,797,750 14,095,850 1.1948 0.814 0.814 0.821 0.814 0.827 17,251,885 0.8171 -2.46%
2013-08-27 0 1.220 1.210 1.220 1.210 1.240 10,348,000 12,649,860 1.2224 0.834 0.827 0.834 0.827 0.848 15,131,911 0.8360 -1.61%
2013-08-26 0 1.240 1.240 1.250 1.210 1.250 17,279,000 21,364,810 1.2365 0.848 0.848 0.855 0.827 0.855 25,267,133 0.8456 2.48%
2013-08-23 0 1.210 1.210 1.220 1.210 1.240 7,710,000 9,461,480 1.2272 0.827 0.827 0.834 0.827 0.848 11,274,356 0.8392 0.00%
2013-08-22 0 1.210 1.200 1.210 1.190 1.220 10,012,000 12,102,060 1.2088 0.827 0.821 0.827 0.814 0.834 14,640,577 0.8266 0.00%
2013-08-21 0 1.210 1.200 1.210 1.180 1.210 10,324,000 12,387,280 1.1999 0.827 0.821 0.827 0.807 0.827 15,096,816 0.8205 0.83%
2013-08-20 0 1.200 1.190 1.200 1.190 1.240 18,498,000 22,421,120 1.2121 0.821 0.814 0.821 0.814 0.848 27,049,681 0.8289 -3.23%
2013-08-19 0 1.240 1.230 1.240 1.220 1.260 17,873,400 22,233,980 1.2440 0.848 0.841 0.848 0.834 0.862 26,136,326 0.8507 1.64%
2013-08-16 0 1.220 1.220 1.230 1.210 1.250 30,166,856 37,061,494 1.2286 0.834 0.834 0.841 0.827 0.855 44,113,083 0.8401 0.00%
2013-08-15 0 1.220 1.220 1.230 1.210 1.270 27,152,000 33,782,710 1.2442 0.834 0.834 0.841 0.827 0.868 39,704,451 0.8509 -3.17%
2013-08-13 0 1.260 1.260 1.270 1.250 1.300 38,002,000 48,506,530 1.2764 0.862 0.862 0.868 0.855 0.889 55,570,438 0.8729 -0.79%
2013-08-12 0 1.270 1.260 1.270 1.210 1.280 36,107,700 44,934,671 1.2445 0.868 0.862 0.868 0.827 0.875 52,800,397 0.8510 4.10%
2013-08-09 0 1.220 1.210 1.220 1.180 1.230 34,182,000 41,264,240 1.2072 0.834 0.827 0.834 0.807 0.841 49,984,440 0.8255 2.52%
2013-08-08 0 1.190 1.180 1.190 1.180 1.200 14,574,400 17,333,040 1.1893 0.814 0.807 0.814 0.807 0.821 21,312,189 0.8133 -0.83%
2013-08-07 0 1.200 1.190 1.200 1.190 1.210 16,865,000 20,201,140 1.1978 0.821 0.814 0.821 0.814 0.827 24,661,740 0.8191 0.00%
2013-08-06 0 1.200 1.200 1.210 1.180 1.230 30,084,000 36,263,340 1.2054 0.821 0.821 0.827 0.807 0.841 43,991,923 0.8243 0.84%
2013-08-05 0 1.190 1.190 1.200 1.190 1.220 10,789,500 13,008,810 1.2057 0.814 0.814 0.821 0.814 0.834 15,777,518 0.8245 0.00%
2013-08-02 0 1.190 1.190 1.200 1.190 1.220 26,026,000 31,370,948 1.2054 0.814 0.814 0.821 0.814 0.834 38,057,897 0.8243 -0.83%
2013-08-01 0 1.200 1.190 1.200 1.180 1.230 15,242,000 18,253,810 1.1976 0.821 0.814 0.821 0.807 0.841 22,288,422 0.8190 -0.83%
2013-07-31 0 1.210 1.210 1.220 1.180 1.300 58,465,000 71,113,950 1.2164 0.827 0.827 0.834 0.807 0.889 85,493,544 0.8318 -7.63%
2013-07-30 0 1.310 1.310 1.320 1.300 1.340 5,555,000 7,289,720 1.3123 0.896 0.896 0.903 0.889 0.916 8,123,093 0.8974 -1.50%
2013-07-29 0 1.330 1.330 1.340 1.320 1.390 6,092,000 8,166,060 1.3405 0.910 0.910 0.916 0.903 0.951 8,908,350 0.9167 -4.32%
2013-07-26 0 1.390 1.380 1.390 1.360 1.410 5,668,000 7,844,862 1.3841 0.951 0.944 0.951 0.930 0.964 8,288,333 0.9465 0.00%
2013-07-25 0 1.390 1.380 1.390 1.350 1.390 3,550,892 4,860,478 1.3688 0.951 0.944 0.951 0.923 0.951 5,192,480 0.9361 2.21%
2013-07-24 0 1.360 1.350 1.360 1.340 1.380 2,968,000 4,025,380 1.3563 0.930 0.923 0.930 0.916 0.944 4,340,115 0.9275 0.00%
2013-07-23 0 1.360 1.360 1.370 1.330 1.370 10,404,003 14,107,703 1.3560 0.930 0.930 0.937 0.910 0.937 15,213,805 0.9273 2.26%
2013-07-22 0 1.330 1.330 1.340 1.320 1.350 2,920,000 3,890,180 1.3323 0.910 0.910 0.916 0.903 0.923 4,269,925 0.9111 -0.75%
2013-07-19 0 1.340 1.320 1.340 1.310 1.340 5,546,000 7,358,386 1.3268 0.916 0.903 0.916 0.896 0.916 8,109,932 0.9073 2.29%
2013-07-18 0 1.310 1.310 1.330 1.300 1.330 4,833,200 6,362,844 1.3165 0.896 0.896 0.910 0.889 0.910 7,067,603 0.9003 0.00%
2013-07-17 0 1.310 1.310 1.320 1.310 1.340 5,560,070 7,350,810 1.3221 0.896 0.896 0.903 0.896 0.916 8,130,507 0.9041 0.00%
2013-07-16 0 1.310 1.310 1.320 1.300 1.330 5,364,000 7,054,030 1.3151 0.896 0.896 0.903 0.889 0.910 7,843,793 0.8993 0.00%
2013-07-15 0 1.310 1.310 1.320 1.310 1.370 6,962,000 9,335,650 1.3409 0.896 0.896 0.903 0.896 0.937 10,180,553 0.9170 -3.68%
2013-07-12 0 1.360 1.350 1.360 1.300 1.370 13,116,000 17,561,592 1.3389 0.930 0.923 0.930 0.889 0.937 19,179,566 0.9156 4.62%
2013-07-11 0 1.300 1.290 1.300 1.260 1.300 6,851,000 8,841,996 1.2906 0.889 0.882 0.889 0.862 0.889 10,018,238 0.8826 3.17%
2013-07-10 0 1.260 1.260 1.270 1.250 1.300 5,896,000 7,438,840 1.2617 0.862 0.862 0.868 0.855 0.889 8,621,738 0.8628 -2.33%
2013-07-09 0 1.290 1.290 1.300 1.280 1.300 1,618,800 2,090,900 1.2916 0.882 0.882 0.889 0.875 0.889 2,367,176 0.8833 -1.53%
2013-07-08 0 1.310 1.300 1.310 1.250 1.310 3,732,004 4,790,004 1.2835 0.896 0.889 0.896 0.855 0.896 5,457,321 0.8777 0.77%
2013-07-05 0 1.300 1.300 1.310 1.300 1.320 2,208,001 2,880,441 1.3045 0.889 0.889 0.896 0.889 0.903 3,228,766 0.8921 0.78%
2013-07-04 0 1.290 1.290 1.300 1.280 1.320 3,302,000 4,267,260 1.2923 0.882 0.882 0.889 0.875 0.903 4,828,524 0.8838 0.78%
2013-07-03 0 1.280 1.280 1.290 1.280 1.330 6,987,400 9,021,178 1.2911 0.875 0.875 0.882 0.875 0.910 10,217,696 0.8829 -3.76%
2013-07-02 0 1.330 1.330 1.340 1.290 1.370 7,507,525 9,982,996 1.3297 0.910 0.910 0.916 0.882 0.937 10,978,276 0.9093 2.31%
2013-06-28 0 1.300 1.300 1.330 1.290 1.330 7,749,893 10,146,855 1.3093 0.889 0.889 0.910 0.882 0.910 11,332,692 0.8954 1.56%
2013-06-27 0 1.280 1.270 1.290 1.230 1.310 23,370,000 29,947,118 1.2814 0.875 0.868 0.882 0.841 0.896 34,174,021 0.8763 -8.57%
2013-06-26 0 1.400 1.390 1.400 1.330 1.410 11,690,445 16,026,739 1.3709 0.957 0.951 0.957 0.910 0.964 17,094,973 0.9375 1.45%
2013-06-25 0 1.380 1.380 1.390 1.290 1.400 11,804,017 15,830,911 1.3411 0.944 0.944 0.951 0.882 0.957 17,261,049 0.9171 0.73%
2013-06-24 0 1.370 1.360 1.370 1.350 1.450 6,900,000 9,476,580 1.3734 0.937 0.930 0.937 0.923 0.992 10,089,891 0.9392 -5.52%
2013-06-21 0 1.450 1.430 1.460 1.380 1.460 10,080,957 14,268,471 1.4154 0.992 0.978 0.998 0.944 0.998 14,741,413 0.9679 2.11%
2013-06-20 0 1.420 1.410 1.420 1.390 1.440 11,082,000 15,632,940 1.4107 0.971 0.964 0.971 0.951 0.985 16,205,242 0.9647 -3.40%
2013-06-19 0 1.470 1.460 1.470 1.440 1.480 4,091,225 5,957,364 1.4561 1.005 0.998 1.005 0.985 1.012 5,982,611 0.9958 0.00%
2013-06-18 0 1.470 1.470 1.480 1.460 1.530 8,998,000 13,378,660 1.4868 1.005 1.005 1.012 0.998 1.046 13,157,802 1.0168 -2.00%
2013-06-17 0 1.500 1.500 1.520 1.460 1.550 3,890,000 5,906,494 1.5184 1.026 1.026 1.039 0.998 1.060 5,688,359 1.0383 2.26%
2013-06-14 0 1.490 1.490 1.500 1.490 1.530 7,380,000 11,149,060 1.5107 1.003 1.003 1.010 1.003 1.030 10,962,487 1.0170 1.36%
2013-06-13 0 1.470 1.470 1.480 1.400 1.550 11,485,158 16,946,927 1.4756 0.990 0.990 0.996 0.942 1.043 17,060,420 0.9933 -5.16%
2013-06-11 0 1.550 1.550 1.560 1.550 1.660 11,356,000 17,968,180 1.5823 1.043 1.043 1.050 1.043 1.118 16,868,564 1.0652 -5.49%
2013-06-10 0 1.640 1.630 1.640 1.630 1.710 8,862,000 14,622,100 1.6500 1.104 1.097 1.104 1.097 1.151 13,163,897 1.1108 -3.53%
2013-06-07 0 1.700 1.700 1.710 1.690 1.720 3,152,000 5,374,190 1.7050 1.144 1.144 1.151 1.138 1.158 4,682,081 1.1478 -1.16%
2013-06-06 0 1.720 1.710 1.720 1.700 1.750 5,588,000 9,573,400 1.7132 1.158 1.151 1.158 1.144 1.178 8,300,593 1.1533 -1.15%
2013-06-05 0 1.740 1.730 1.740 1.700 1.750 4,088,843 7,072,474 1.7297 1.171 1.165 1.171 1.144 1.178 6,073,698 1.1644 0.58%
2013-06-04 0 1.730 1.710 1.730 1.710 1.770 14,564,000 25,314,080 1.7381 1.165 1.151 1.165 1.151 1.192 21,633,829 1.1701 0.58%
2013-06-03 0 1.720 1.720 1.730 1.720 1.770 8,152,002 14,192,323 1.7410 1.158 1.158 1.165 1.158 1.192 12,109,243 1.1720 -3.37%
2013-05-31 0 1.780 1.770 1.790 1.770 1.810 11,673,059 20,799,535 1.7818 1.198 1.192 1.205 1.192 1.219 17,339,534 1.1995 -1.11%
2013-05-30 0 1.800 1.790 1.810 1.780 1.860 7,692,007 13,893,112 1.8062 1.212 1.205 1.219 1.198 1.252 11,425,952 1.2159 -2.70%
2013-05-29 0 1.850 1.840 1.850 1.810 1.880 10,898,838 20,112,856 1.8454 1.245 1.239 1.245 1.219 1.266 16,189,481 1.2423 2.21%
2013-05-28 0 1.810 1.800 1.820 1.790 1.820 5,238,000 9,462,360 1.8065 1.219 1.212 1.225 1.205 1.225 7,780,692 1.2161 0.56%
2013-05-27 0 1.800 1.800 1.810 1.780 1.830 5,604,027 10,081,147 1.7989 1.212 1.212 1.219 1.198 1.232 8,324,400 1.2110 -2.17%
2013-05-24 0 1.840 1.830 1.840 1.820 1.860 5,308,000 9,759,400 1.8386 1.239 1.232 1.239 1.225 1.252 7,884,672 1.2378 0.00%
2013-05-23 0 1.840 1.840 1.850 1.810 1.890 15,440,343 28,574,600 1.8506 1.239 1.239 1.245 1.219 1.272 22,935,577 1.2459 0.00%
2013-05-22 0 1.840 1.830 1.840 1.810 1.850 5,354,000 9,758,506 1.8227 1.239 1.232 1.239 1.219 1.245 7,953,002 1.2270 0.55%
2013-05-21 0 1.830 1.830 1.840 1.820 1.850 5,442,000 9,985,834 1.8350 1.232 1.232 1.239 1.225 1.245 8,083,720 1.2353 0.55%
2013-05-20 0 1.820 1.820 1.830 1.800 1.840 7,478,000 13,645,220 1.8247 1.225 1.225 1.232 1.212 1.239 11,108,059 1.2284 0.55%
2013-05-16 0 1.810 1.800 1.810 1.780 1.820 6,847,444 12,321,534 1.7994 1.219 1.212 1.219 1.198 1.225 10,171,411 1.2114 0.56%
2013-05-15 0 1.800 1.790 1.800 1.780 1.820 12,486,106 22,332,582 1.7886 1.212 1.205 1.212 1.198 1.225 18,547,260 1.2041 -0.55%
2013-05-14 0 1.810 1.800 1.810 1.790 1.840 7,065,000 12,769,906 1.8075 1.219 1.212 1.219 1.205 1.239 10,494,576 1.2168 0.56%
2013-05-13 0 1.800 1.790 1.800 1.790 1.840 7,173,548 13,020,227 1.8150 1.212 1.205 1.212 1.205 1.239 10,655,817 1.2219 -1.64%
2013-05-10 0 1.830 1.820 1.840 1.820 1.860 7,532,000 13,851,864 1.8391 1.232 1.225 1.239 1.225 1.252 11,188,273 1.2381 -0.54%
2013-05-09 0 1.840 1.830 1.840 1.820 1.850 23,864,000 43,890,400 1.8392 1.239 1.232 1.239 1.225 1.245 35,448,346 1.2382 2.22%
2013-05-08 0 1.800 1.790 1.800 1.760 1.810 24,342,000 43,705,760 1.7955 1.212 1.205 1.212 1.185 1.219 36,158,382 1.2087 2.27%
2013-05-07 0 1.760 1.760 1.770 1.750 1.780 18,026,000 31,912,834 1.7704 1.185 1.185 1.192 1.178 1.198 26,776,395 1.1918 0.57%
2013-05-06 0 1.750 1.750 1.760 1.690 1.770 43,012,000 74,772,758 1.7384 1.178 1.178 1.185 1.138 1.192 63,891,395 1.1703 5.42%
2013-05-03 0 1.660 1.660 1.670 1.650 1.690 11,085,000 18,538,974 1.6724 1.118 1.118 1.124 1.111 1.138 16,466,012 1.1259 0.00%
2013-05-02 0 1.660 1.650 1.670 1.650 1.690 20,910,000 34,842,090 1.6663 1.118 1.111 1.124 1.111 1.138 31,060,380 1.1218 -1.19%
2013-04-30 0 1.680 1.670 1.680 1.640 1.690 7,107,196 11,878,705 1.6714 1.131 1.124 1.131 1.104 1.138 10,557,255 1.1252 0.60%
2013-04-29 0 1.670 1.670 1.680 1.660 1.700 5,072,000 8,523,210 1.6804 1.124 1.124 1.131 1.118 1.144 7,534,110 1.1313 -1.18%
2013-04-26 0 1.690 1.680 1.690 1.670 1.710 9,942,000 16,791,104 1.6889 1.138 1.131 1.138 1.124 1.151 14,768,163 1.1370 0.00%
2013-04-25 0 1.690 1.690 1.700 1.680 1.710 7,578,955 12,857,214 1.6964 1.138 1.138 1.144 1.131 1.151 11,258,021 1.1420 -0.59%
2013-04-24 0 1.700 1.690 1.700 1.680 1.710 11,152,000 18,892,998 1.6941 1.144 1.138 1.144 1.131 1.151 16,565,536 1.1405 1.80%
2013-04-23 0 1.670 1.660 1.670 1.660 1.700 6,886,000 11,504,430 1.6707 1.124 1.118 1.124 1.118 1.144 10,228,684 1.1247 -1.76%
2013-04-22 0 1.700 1.690 1.700 1.680 1.710 15,770,460 26,772,379 1.6976 1.144 1.138 1.144 1.131 1.151 23,425,944 1.1429 0.59%
2013-04-19 0 1.690 1.690 1.700 1.670 1.710 14,420,000 24,466,054 1.6967 1.138 1.138 1.144 1.124 1.151 21,419,927 1.1422 1.20%
2013-04-18 0 1.670 1.670 1.680 1.660 1.700 19,945,551 33,577,916 1.6835 1.124 1.124 1.131 1.118 1.144 29,627,757 1.1333 0.60%
2013-04-17 0 1.660 1.660 1.670 1.660 1.690 22,956,130 38,378,934 1.6718 1.118 1.118 1.124 1.118 1.138 34,099,767 1.1255 -0.60%
2013-04-16 0 1.670 1.660 1.670 1.660 1.700 27,858,000 46,598,220 1.6727 1.124 1.118 1.124 1.118 1.144 41,381,161 1.1261 -3.47%
2013-04-15 0 1.730 1.730 1.740 1.720 1.810 13,467,000 23,501,770 1.7451 1.165 1.165 1.171 1.158 1.219 20,004,311 1.1748 -5.46%
2013-04-12 0 1.830 1.810 1.830 1.800 1.850 6,370,000 11,607,800 1.8223 1.232 1.219 1.232 1.212 1.245 9,462,201 1.2268 -1.08%
2013-04-11 0 1.850 1.820 1.850 1.820 1.860 6,466,000 11,965,590 1.8505 1.245 1.225 1.245 1.225 1.252 9,604,802 1.2458 0.54%
2013-04-10 0 1.840 1.820 1.840 1.790 1.850 8,960,000 16,362,380 1.8262 1.239 1.225 1.239 1.205 1.245 13,309,469 1.2294 0.55%
2013-04-09 0 1.830 1.830 1.840 1.780 1.850 6,806,960 12,400,490 1.8217 1.232 1.232 1.239 1.198 1.245 10,111,275 1.2264 2.23%
2013-04-08 0 1.790 1.790 1.800 1.790 1.810 5,008,000 9,009,216 1.7990 1.205 1.205 1.212 1.205 1.219 7,439,043 1.2111 0.00%
2013-04-05 0 1.790 1.790 1.800 1.790 1.880 17,134,766 30,878,349 1.8021 1.205 1.205 1.212 1.205 1.266 25,452,527 1.2132 -5.29%
2013-04-03 0 1.890 1.880 1.890 1.850 1.940 13,947,202 26,174,523 1.8767 1.272 1.266 1.272 1.245 1.306 20,717,618 1.2634 -1.56%
2013-04-02 0 1.920 1.920 1.930 1.900 1.990 7,850,399 15,141,924 1.9288 1.293 1.293 1.299 1.279 1.340 11,661,233 1.2985 -2.54%
2013-03-28 0 1.970 1.950 1.990 1.950 2.010 12,278,000 24,314,700 1.9803 1.326 1.313 1.340 1.313 1.353 18,238,132 1.3332 0.00%
2013-03-27 0 1.970 1.970 1.990 1.970 2.030 5,326,000 10,606,690 1.9915 1.326 1.326 1.340 1.326 1.367 7,911,410 1.3407 0.00%
2013-03-26 0 1.970 1.970 1.980 1.930 2.000 6,281,288 12,341,689 1.9648 1.326 1.326 1.333 1.299 1.346 9,330,425 1.3227 -1.50%
2013-03-25 0 2.000 2.000 2.010 1.980 2.040 3,024,920 6,089,882 2.0132 1.346 1.346 1.353 1.333 1.373 4,493,313 1.3553 -1.48%
2013-03-22 0 2.030 2.030 2.050 2.020 2.060 5,579,024 11,381,957 2.0401 1.367 1.367 1.380 1.360 1.387 8,287,260 1.3734 -0.49%
2013-03-21 0 2.040 2.030 2.050 2.010 2.070 6,934,000 14,150,018 2.0407 1.373 1.367 1.380 1.353 1.394 10,299,984 1.3738 1.49%
2013-03-20 0 2.010 2.010 2.020 1.990 2.030 7,169,600 14,467,820 2.0179 1.353 1.353 1.360 1.340 1.367 10,649,952 1.3585 1.52%
2013-03-19 0 1.980 1.980 2.000 1.980 2.060 7,776,000 15,579,280 2.0035 1.333 1.333 1.346 1.333 1.387 11,550,718 1.3488 -2.46%
2013-03-18 0 2.030 2.030 2.040 1.980 2.090 17,177,331 34,795,938 2.0257 1.367 1.367 1.373 1.333 1.407 25,515,755 1.3637 -3.33%
2013-03-15 0 2.100 2.090 2.110 2.040 2.120 83,259,000 174,337,270 2.0939 1.414 1.407 1.420 1.373 1.427 123,675,571 1.4096 2.44%
2013-03-14 0 2.050 2.040 2.050 2.010 2.070 19,394,000 39,522,940 2.0379 1.380 1.373 1.380 1.353 1.394 28,808,465 1.3719 2.50%
2013-03-13 0 2.000 1.980 2.000 1.970 2.030 25,555,507 50,902,768 1.9919 1.346 1.333 1.346 1.326 1.367 37,960,964 1.3409 -0.50%
2013-03-12 0 2.010 2.010 2.020 1.980 2.050 23,586,453 47,654,727 2.0204 1.353 1.353 1.360 1.333 1.380 35,036,069 1.3602 -0.99%
2013-03-11 0 2.030 2.030 2.040 1.990 2.060 25,138,764 50,889,635 2.0243 1.367 1.367 1.373 1.340 1.387 37,341,921 1.3628 0.00%
2013-03-08 0 2.030 2.020 2.030 2.020 2.070 15,705,161 32,172,254 2.0485 1.367 1.360 1.367 1.360 1.394 23,328,946 1.3791 -1.93%
2013-03-07 0 2.070 2.050 2.070 2.020 2.070 20,497,723 42,205,160 2.0590 1.394 1.380 1.394 1.360 1.394 30,447,971 1.3861 2.48%
2013-03-06 0 2.020 2.010 2.020 2.010 2.040 20,252,704 40,978,513 2.0234 1.360 1.353 1.360 1.353 1.373 30,084,012 1.3621 0.50%
2013-03-05 0 2.010 2.000 2.020 1.880 2.020 24,071,525 47,316,849 1.9657 1.353 1.346 1.360 1.266 1.360 35,756,610 1.3233 5.79%
2013-03-04 0 1.900 1.880 1.900 1.850 1.930 8,536,000 16,071,590 1.8828 1.279 1.266 1.279 1.245 1.299 12,679,646 1.2675 -0.52%
2013-03-01 0 1.910 1.900 1.910 1.900 1.940 5,506,000 10,573,745 1.9204 1.286 1.279 1.286 1.279 1.306 8,178,788 1.2928 -0.52%
2013-02-28 0 1.920 1.910 1.920 1.870 1.920 6,931,131 13,155,303 1.8980 1.293 1.286 1.293 1.259 1.293 10,295,723 1.2777 4.35%
2013-02-27 0 1.840 1.840 1.850 1.840 1.900 12,076,000 22,503,480 1.8635 1.239 1.239 1.245 1.239 1.279 17,938,075 1.2545 -1.60%
2013-02-26 0 1.870 1.850 1.860 1.850 1.920 13,479,603 25,427,417 1.8864 1.259 1.245 1.252 1.245 1.293 20,023,032 1.2699 -3.61%
2013-02-25 0 1.940 1.940 1.950 1.930 1.950 4,014,000 7,790,284 1.9408 1.306 1.306 1.313 1.299 1.313 5,962,523 1.3065 0.52%
2013-02-22 0 1.930 1.930 1.940 1.930 1.960 10,104,000 19,657,580 1.9455 1.299 1.299 1.306 1.299 1.319 15,008,803 1.3097 -2.03%
2013-02-21 0 1.970 1.970 1.980 1.940 1.980 15,780,802 30,999,776 1.9644 1.326 1.326 1.333 1.306 1.333 23,441,306 1.3224 -1.99%
2013-02-20 0 2.010 2.000 2.010 1.990 2.010 9,618,000 19,245,432 2.0010 1.353 1.346 1.353 1.340 1.353 14,286,884 1.3471 1.01%
2013-02-19 0 1.990 1.990 2.000 1.990 2.050 12,296,000 24,623,380 2.0026 1.340 1.340 1.346 1.340 1.380 18,264,870 1.3481 -1.49%
2013-02-18 0 2.020 2.030 2.040 1.990 2.050 12,765,000 25,760,140 2.0180 1.360 1.367 1.373 1.340 1.380 18,961,538 1.3585 0.50%
2013-02-15 0 2.010 2.000 2.010 1.960 2.020 8,234,000 16,493,460 2.0031 1.353 1.346 1.353 1.319 1.360 12,231,046 1.3485 2.03%
2013-02-14 0 1.970 1.970 1.990 1.930 2.010 14,367,800 28,438,754 1.9793 1.326 1.326 1.340 1.299 1.353 21,342,388 1.3325 -1.01%
2013-02-08 0 1.990 1.980 1.990 1.940 1.990 15,478,000 30,492,650 1.9701 1.340 1.333 1.340 1.306 1.340 22,991,514 1.3263 3.11%
2013-02-07 0 1.930 1.930 1.940 1.920 1.950 7,852,000 15,168,780 1.9318 1.299 1.299 1.306 1.293 1.313 11,663,611 1.3005 0.52%
2013-02-06 0 1.920 1.920 1.930 1.920 1.940 8,560,000 16,506,260 1.9283 1.293 1.293 1.299 1.293 1.306 12,715,297 1.2981 -0.52%
2013-02-05 0 1.930 1.920 1.930 1.900 1.930 17,102,811 32,769,224 1.9160 1.299 1.293 1.299 1.279 1.299 25,405,060 1.2899 -1.03%
2013-02-04 0 1.950 1.940 1.950 1.920 1.970 17,294,000 33,726,260 1.9502 1.313 1.306 1.313 1.293 1.326 25,689,058 1.3129 2.09%
2013-02-01 0 1.910 1.910 1.920 1.900 1.940 11,998,000 23,005,764 1.9175 1.286 1.286 1.293 1.279 1.306 17,822,211 1.2908 -1.04%
2013-01-31 0 1.930 1.920 1.930 1.920 1.940 9,434,000 18,179,850 1.9271 1.299 1.293 1.299 1.293 1.306 14,013,564 1.2973 -0.52%
2013-01-30 0 1.940 1.940 1.950 1.930 1.970 17,985,000 34,864,394 1.9385 1.306 1.306 1.313 1.299 1.326 26,715,492 1.3050 0.00%
2013-01-29 0 1.940 1.930 1.940 1.920 1.950 13,982,000 27,020,330 1.9325 1.306 1.299 1.306 1.293 1.313 20,769,308 1.3010 1.04%
2013-01-28 0 1.920 1.930 1.940 1.870 2.000 27,049,400 52,002,020 1.9225 1.293 1.299 1.306 1.259 1.346 40,180,040 1.2942 -2.04%
2013-01-25 0 1.960 1.950 1.960 1.950 2.080 37,989,000 75,945,910 1.9992 1.319 1.313 1.319 1.313 1.400 56,430,071 1.3458 -6.22%
2013-01-24 0 2.090 2.080 2.090 2.070 2.130 18,084,000 38,065,920 2.1050 1.407 1.400 1.407 1.394 1.434 26,862,550 1.4171 -0.95%
2013-01-23 0 2.110 2.100 2.110 2.070 2.190 31,932,300 67,536,747 2.1150 1.420 1.414 1.420 1.394 1.474 47,433,256 1.4238 0.96%
2013-01-22 0 2.090 2.080 2.090 2.070 2.110 13,434,600 28,066,545 2.0891 1.407 1.400 1.407 1.394 1.420 19,956,183 1.4064 0.97%
2013-01-21 0 2.070 2.060 2.070 2.040 2.090 9,352,700 19,343,844 2.0683 1.394 1.387 1.394 1.373 1.407 13,892,798 1.3924 1.47%
2013-01-18 0 2.040 2.040 2.050 1.990 2.070 29,785,000 60,718,800 2.0386 1.373 1.373 1.380 1.340 1.394 44,243,588 1.3724 4.08%
2013-01-17 0 1.960 1.960 1.970 1.940 2.040 19,252,000 37,933,030 1.9703 1.319 1.319 1.326 1.306 1.373 28,597,534 1.3264 -1.51%
2013-01-16 0 1.990 1.990 2.000 1.980 2.040 19,766,000 39,626,910 2.0048 1.340 1.340 1.346 1.333 1.373 29,361,046 1.3496 -1.97%
2013-01-15 0 2.030 2.020 2.030 2.010 2.080 17,318,000 35,207,550 2.0330 1.367 1.360 1.367 1.353 1.400 25,724,709 1.3686 -1.93%
2013-01-14 0 2.070 2.060 2.070 2.050 2.100 14,924,397 30,829,080 2.0657 1.394 1.387 1.394 1.380 1.414 22,169,175 1.3906 -0.96%
2013-01-11 0 2.090 2.080 2.090 2.030 2.130 32,298,590 66,786,298 2.0678 1.407 1.400 1.407 1.367 1.434 47,977,354 1.3920 0.48%
2013-01-10 0 2.080 2.070 2.080 2.050 2.130 24,709,766 51,705,303 2.0925 1.400 1.394 1.400 1.380 1.434 36,704,673 1.4087 1.96%
2013-01-09 0 2.040 2.040 2.050 2.010 2.080 16,086,534 32,786,926 2.0382 1.373 1.373 1.380 1.353 1.400 23,895,450 1.3721 -0.49%
2013-01-08 0 2.050 2.040 2.050 2.040 2.130 20,096,000 41,552,320 2.0677 1.380 1.373 1.380 1.373 1.434 29,851,239 1.3920 -3.30%
2013-01-07 0 2.120 2.110 2.120 2.030 2.150 30,586,000 64,344,740 2.1037 1.427 1.420 1.427 1.367 1.447 45,433,419 1.4162 4.43%
2013-01-04 0 2.030 2.030 2.040 2.000 2.060 20,814,000 42,104,430 2.0229 1.367 1.367 1.373 1.346 1.387 30,917,779 1.3618 -0.49%
2013-01-03 0 2.040 2.030 2.040 1.950 2.080 42,442,000 85,976,120 2.0257 1.373 1.367 1.373 1.313 1.400 63,044,699 1.3637 4.08%
2013-01-02 0 1.960 1.950 1.960 1.890 1.960 25,773,114 49,596,674 1.9244 1.319 1.313 1.319 1.272 1.319 38,284,204 1.2955 4.26%
2012-12-31 0 1.880 1.870 1.890 1.870 1.910 5,348,000 10,072,820 1.8835 1.266 1.259 1.272 1.259 1.286 7,944,090 1.2680 -1.05%
2012-12-28 0 1.900 1.890 1.910 1.890 1.940 9,010,561 17,164,316 1.9049 1.279 1.272 1.286 1.272 1.306 13,384,574 1.2824 -1.04%
2012-12-27 0 1.920 1.920 1.930 1.910 1.960 7,520,000 14,483,760 1.9260 1.293 1.293 1.299 1.286 1.319 11,170,448 1.2966 1.05%
2012-12-24 0 1.900 1.890 1.900 1.890 1.920 5,604,000 10,649,180 1.9003 1.279 1.272 1.279 1.272 1.293 8,324,360 1.2793 0.00%
2012-12-21 0 1.900 1.900 1.910 1.900 1.960 12,434,000 23,904,930 1.9225 1.279 1.279 1.286 1.279 1.319 18,469,860 1.2943 -1.04%
2012-12-20 0 1.920 1.910 1.920 1.880 1.940 16,184,000 30,824,570 1.9046 1.293 1.286 1.293 1.266 1.306 24,040,229 1.2822 0.00%
2012-12-19 0 1.920 1.920 1.930 1.910 1.980 16,806,000 32,441,780 1.9304 1.293 1.293 1.299 1.286 1.333 24,964,168 1.2995 -1.03%
2012-12-18 0 1.940 1.930 1.940 1.930 2.010 22,010,000 43,345,870 1.9694 1.306 1.299 1.306 1.299 1.353 32,694,355 1.3258 0.00%
2012-12-17 0 1.940 1.930 1.950 1.910 1.990 20,122,000 39,102,810 1.9433 1.306 1.299 1.313 1.286 1.340 29,889,860 1.3082 -1.02%
2012-12-14 0 1.960 1.950 1.960 1.820 1.980 41,372,000 79,725,620 1.9270 1.319 1.313 1.319 1.225 1.333 61,455,287 1.2973 6.52%
2012-12-13 0 1.840 1.840 1.850 1.820 1.900 15,894,400 29,492,880 1.8556 1.239 1.239 1.245 1.225 1.279 23,610,048 1.2492 -1.60%
2012-12-12 0 1.870 1.860 1.880 1.850 1.910 38,822,000 73,255,980 1.8870 1.259 1.252 1.266 1.245 1.286 57,667,435 1.2703 1.63%
2012-12-11 0 1.840 1.830 1.840 1.780 1.870 32,148,000 59,008,180 1.8355 1.239 1.232 1.239 1.198 1.259 47,753,663 1.2357 3.95%
2012-12-10 0 1.770 1.760 1.770 1.760 1.800 17,845,777 31,740,358 1.7786 1.192 1.185 1.192 1.185 1.212 26,508,686 1.1974 0.57%
2012-12-07 0 1.760 1.750 1.760 1.650 1.780 31,624,800 54,311,274 1.7174 1.185 1.178 1.185 1.111 1.198 46,976,485 1.1561 6.02%
2012-12-06 0 1.660 1.650 1.660 1.640 1.670 7,224,971 11,952,083 1.6543 1.118 1.111 1.118 1.104 1.124 10,732,202 1.1137 0.00%
2012-12-05 0 1.660 1.650 1.660 1.600 1.660 10,306,000 16,894,358 1.6393 1.118 1.111 1.118 1.077 1.118 15,308,861 1.1036 3.11%
2012-12-04 0 1.610 1.600 1.610 1.600 1.640 10,186,000 16,504,000 1.6203 1.084 1.077 1.084 1.077 1.104 15,130,609 1.0908 -1.23%
2012-12-03 0 1.630 1.620 1.630 1.620 1.670 5,102,202 8,348,281 1.6362 1.097 1.091 1.097 1.091 1.124 7,578,973 1.1015 -1.21%
2012-11-30 0 1.650 1.650 1.660 1.640 1.660 5,218,421 8,618,127 1.6515 1.111 1.111 1.118 1.104 1.118 7,751,609 1.1118 0.61%
2012-11-29 0 1.640 1.640 1.650 1.620 1.660 9,904,000 16,253,330 1.6411 1.104 1.104 1.111 1.091 1.118 14,711,717 1.1048 -0.61%
2012-11-28 0 1.650 1.630 1.640 1.630 1.660 4,998,000 8,193,300 1.6393 1.111 1.097 1.104 1.097 1.118 7,424,188 1.1036 0.00%
2012-11-27 0 1.650 1.640 1.650 1.640 1.690 7,168,000 11,968,160 1.6697 1.111 1.104 1.111 1.104 1.138 10,647,576 1.1240 -2.37%
2012-11-26 0 1.690 1.680 1.690 1.670 1.700 14,360,000 24,197,820 1.6851 1.138 1.131 1.138 1.124 1.144 21,330,801 1.1344 1.81%
2012-11-23 0 1.660 1.650 1.670 1.630 1.670 9,096,000 14,988,120 1.6478 1.118 1.111 1.124 1.097 1.124 13,511,488 1.1093 2.47%
2012-11-22 0 1.620 1.610 1.620 1.610 1.650 4,694,000 7,648,196 1.6294 1.091 1.084 1.091 1.084 1.111 6,972,617 1.0969 -1.22%
2012-11-21 0 1.640 1.640 1.650 1.630 1.650 5,030,000 8,235,900 1.6374 1.104 1.104 1.111 1.097 1.111 7,471,722 1.1023 0.61%
2012-11-20 0 1.630 1.630 1.640 1.630 1.700 6,760,000 11,208,440 1.6581 1.097 1.097 1.104 1.097 1.144 10,041,519 1.1162 -2.40%
2012-11-19 0 1.670 1.680 1.690 1.640 1.690 16,730,000 27,844,760 1.6644 1.124 1.131 1.138 1.104 1.138 24,851,275 1.1205 1.21%
2012-11-16 0 1.650 1.650 1.660 1.590 1.660 14,615,000 23,621,784 1.6163 1.111 1.111 1.118 1.070 1.118 21,709,587 1.0881 2.48%
2012-11-15 0 1.610 1.600 1.610 1.590 1.640 7,862,000 12,644,990 1.6084 1.084 1.077 1.084 1.070 1.104 11,678,465 1.0828 -1.23%
2012-11-14 0 1.630 1.630 1.640 1.580 1.640 8,672,000 14,077,430 1.6233 1.097 1.097 1.104 1.064 1.104 12,881,665 1.0928 3.16%
2012-11-13 0 1.580 1.570 1.580 1.560 1.600 9,108,000 14,308,020 1.5709 1.064 1.057 1.064 1.050 1.077 13,529,313 1.0576 -1.86%
2012-11-12 0 1.610 1.600 1.610 1.600 1.650 8,580,000 13,896,284 1.6196 1.084 1.077 1.084 1.077 1.111 12,745,005 1.0903 -1.83%
2012-11-09 0 1.640 1.630 1.640 1.610 1.660 12,556,000 20,506,920 1.6332 1.104 1.097 1.104 1.084 1.118 18,651,082 1.0995 -0.61%
2012-11-08 0 1.650 1.640 1.650 1.640 1.690 13,730,000 22,853,560 1.6645 1.111 1.104 1.111 1.104 1.138 20,394,979 1.1205 -3.51%
2012-11-07 0 1.710 1.710 1.720 1.680 1.740 11,230,000 19,088,110 1.6997 1.151 1.151 1.158 1.131 1.171 16,681,400 1.1443 -0.58%
2012-11-06 0 1.720 1.710 1.720 1.680 1.740 14,974,000 25,631,300 1.7117 1.158 1.151 1.158 1.131 1.171 22,242,857 1.1523 1.18%
2012-11-05 0 1.700 1.690 1.700 1.660 1.710 15,677,000 26,455,998 1.6876 1.144 1.138 1.144 1.118 1.151 23,287,115 1.1361 3.03%
2012-11-02 0 1.650 1.650 1.660 1.650 1.730 16,639,000 28,182,716 1.6938 1.111 1.111 1.118 1.111 1.165 24,716,101 1.1403 -1.79%
2012-11-01 0 1.680 1.670 1.680 1.600 1.680 14,466,607 23,967,524 1.6567 1.131 1.124 1.131 1.077 1.131 21,489,159 1.1153 2.44%
2012-10-31 0 1.640 1.640 1.650 1.590 1.650 16,854,000 27,319,960 1.6210 1.104 1.104 1.111 1.070 1.111 25,035,468 1.0913 3.80%
2012-10-30 0 1.580 1.580 1.590 1.560 1.600 12,454,000 19,650,000 1.5778 1.064 1.064 1.070 1.050 1.077 18,499,568 1.0622 0.00%
2012-10-29 0 1.580 1.580 1.590 1.530 1.610 17,046,000 26,945,100 1.5807 1.064 1.064 1.070 1.030 1.084 25,320,671 1.0642 2.60%
2012-10-26 0 1.540 1.540 1.550 1.540 1.610 19,122,000 29,882,780 1.5627 1.037 1.037 1.043 1.037 1.084 28,404,428 1.0520 -3.14%
2012-10-25 0 1.590 1.590 1.600 1.590 1.700 51,514,000 84,102,100 1.6326 1.070 1.070 1.077 1.070 1.144 76,520,536 1.0991 -6.47%
2012-10-24 1 - - - - - 0 0 - 1.144 - - - - 0 - 0.00%
2012-10-22 0 1.700 1.710 1.720 1.690 1.740 23,028,000 39,389,730 1.7105 1.144 1.151 1.158 1.138 1.171 34,206,525 1.1515 -2.86%
2012-10-19 0 1.750 1.740 1.750 1.720 1.750 18,206,600 31,556,188 1.7332 1.178 1.171 1.178 1.158 1.178 27,044,664 1.1668 1.16%
2012-10-18 0 1.730 1.720 1.730 1.660 1.760 46,898,000 80,845,980 1.7239 1.165 1.158 1.165 1.118 1.185 69,663,783 1.1605 3.59%
2012-10-17 0 1.670 1.670 1.680 1.660 1.720 21,230,000 35,660,190 1.6797 1.124 1.124 1.131 1.118 1.158 31,535,718 1.1308 -0.60%
2012-10-16 0 1.680 1.680 1.690 1.630 1.690 27,740,000 46,396,490 1.6725 1.131 1.131 1.138 1.097 1.138 41,205,880 1.1260 2.44%
2012-10-15 0 1.640 1.630 1.640 1.610 1.650 15,910,000 25,926,344 1.6296 1.104 1.097 1.104 1.084 1.111 23,633,221 1.0970 -0.61%
2012-10-12 0 1.650 1.650 1.660 1.580 1.660 24,482,000 39,605,320 1.6177 1.111 1.111 1.118 1.064 1.118 36,366,343 1.0891 4.43%
2012-10-11 0 1.580 1.580 1.590 1.570 1.620 15,826,000 25,267,120 1.5966 1.064 1.064 1.070 1.057 1.091 23,508,444 1.0748 -1.25%
2012-10-10 0 1.600 1.590 1.600 1.560 1.600 22,806,000 36,062,340 1.5813 1.077 1.070 1.077 1.050 1.077 33,876,759 1.0645 2.56%
2012-10-09 0 1.560 1.560 1.570 1.530 1.590 26,524,000 41,591,740 1.5681 1.050 1.050 1.057 1.030 1.070 39,399,594 1.0556 1.30%
2012-10-08 0 1.540 1.530 1.540 1.530 1.570 44,260,002 68,614,833 1.5503 1.037 1.030 1.037 1.030 1.057 65,745,217 1.0436 1.32%
2012-10-05 0 1.520 1.510 1.520 1.480 1.530 20,774,000 31,396,938 1.5114 1.023 1.017 1.023 0.996 1.030 30,858,361 1.0175 2.70%
2012-10-04 0 1.480 1.470 1.480 1.460 1.510 14,197,000 20,972,170 1.4772 0.996 0.990 0.996 0.983 1.017 21,088,676 0.9945 -1.33%
2012-10-03 0 1.500 1.490 1.500 1.490 1.530 4,764,200 7,158,140 1.5025 1.010 1.003 1.010 1.003 1.030 7,076,894 1.0115 -1.32%
2012-09-28 0 1.520 1.510 1.520 1.480 1.520 11,480,400 17,251,348 1.5027 1.023 1.017 1.023 0.996 1.023 17,053,352 1.0116 2.70%
2012-09-27 0 1.480 1.470 1.480 1.430 1.480 12,212,000 17,804,646 1.4580 0.996 0.990 0.996 0.963 0.996 18,140,094 0.9815 3.50%
2012-09-26 0 1.430 1.430 1.440 1.400 1.480 14,492,591 20,776,411 1.4336 0.963 0.963 0.969 0.942 0.996 21,527,756 0.9651 -4.03%
2012-09-25 0 1.490 1.480 1.490 1.470 1.500 3,238,000 4,809,180 1.4852 1.003 0.996 1.003 0.990 1.010 4,809,828 0.9999 -0.67%
2012-09-24 0 1.500 1.500 1.510 1.480 1.510 4,354,000 6,498,680 1.4926 1.010 1.010 1.017 0.996 1.017 6,467,570 1.0048 0.00%
2012-09-21 0 1.500 1.480 1.500 1.470 1.510 30,664,335 45,868,927 1.4958 1.010 0.996 1.010 0.990 1.017 45,549,780 1.0070 1.35%
2012-09-20 0 1.480 1.470 1.480 1.470 1.540 18,895,440 28,367,022 1.5013 0.996 0.990 0.996 0.990 1.037 28,067,888 1.0107 -3.90%
2012-09-19 0 1.540 1.530 1.540 1.520 1.560 18,996,000 29,146,028 1.5343 1.037 1.030 1.037 1.023 1.050 28,217,263 1.0329 1.32%
2012-09-18 0 1.520 1.520 1.530 1.520 1.560 18,363,575 28,281,966 1.5401 1.023 1.023 1.030 1.023 1.050 27,277,839 1.0368 -0.65%
2012-09-17 0 1.530 1.520 1.530 1.490 1.560 33,136,016 50,941,446 1.5373 1.030 1.023 1.030 1.003 1.050 49,221,294 1.0349 2.68%
2012-09-14 0 1.490 1.490 1.500 1.480 1.530 27,154,000 40,816,804 1.5032 1.003 1.003 1.010 0.996 1.030 40,335,417 1.0119 1.36%
2012-09-13 0 1.470 1.460 1.470 1.450 1.490 10,993,400 16,151,518 1.4692 0.990 0.983 0.990 0.976 1.003 16,329,947 0.9891 -0.68%
2012-09-12 0 1.480 1.470 1.480 1.470 1.500 17,378,250 25,756,780 1.4821 0.996 0.990 0.996 0.990 1.010 25,814,206 0.9978 0.68%
2012-09-11 0 1.470 1.460 1.470 1.450 1.490 16,182,000 23,813,200 1.4716 0.990 0.983 0.990 0.976 1.003 24,037,258 0.9907 -2.00%
2012-09-10 0 1.500 1.480 1.490 1.440 1.510 18,940,000 27,837,282 1.4698 1.010 0.996 1.003 0.969 1.017 28,134,079 0.9895 1.35%
2012-09-07 0 1.480 1.470 1.480 1.440 1.480 29,658,000 43,283,776 1.4594 0.996 0.990 0.996 0.969 0.996 44,054,938 0.9825 4.23%
2012-09-06 0 1.420 1.420 1.430 1.400 1.440 6,104,000 8,679,670 1.4220 0.956 0.956 0.963 0.942 0.969 9,067,076 0.9573 0.00%
2012-09-05 0 1.420 1.410 1.420 1.410 1.470 11,836,000 16,935,642 1.4309 0.956 0.949 0.956 0.949 0.990 17,581,571 0.9633 -4.70%
2012-09-04 0 1.490 1.480 1.490 1.480 1.510 3,949,541 5,862,979 1.4845 1.003 0.996 1.003 0.996 1.017 5,866,774 0.9994 -0.67%
2012-09-03 0 1.500 1.490 1.500 1.470 1.510 2,648,000 3,954,920 1.4935 1.010 1.003 1.010 0.990 1.017 3,933,424 1.0055 0.67%
2012-08-31 0 1.490 1.500 1.510 1.460 1.510 6,036,169 8,918,697 1.4775 1.003 1.010 1.017 0.983 1.017 8,966,318 0.9947 2.05%
2012-08-30 0 1.460 1.450 1.460 1.450 1.490 6,696,800 9,791,206 1.4621 0.983 0.976 0.983 0.976 1.003 9,947,640 0.9843 -0.68%
2012-08-29 0 1.470 1.460 1.470 1.450 1.530 16,164,000 23,997,870 1.4846 0.990 0.983 0.990 0.976 1.030 24,010,520 0.9995 -2.00%
2012-08-28 0 1.500 1.500 1.520 1.500 1.530 2,278,000 3,446,470 1.5129 1.010 1.010 1.023 1.010 1.030 3,383,814 1.0185 -1.96%
2012-08-27 0 1.530 1.520 1.530 1.510 1.560 4,434,000 6,751,730 1.5227 1.030 1.023 1.030 1.017 1.050 6,586,405 1.0251 -1.92%
2012-08-24 0 1.560 1.550 1.560 1.540 1.580 8,674,500 13,494,905 1.5557 1.050 1.043 1.050 1.037 1.064 12,885,379 1.0473 -1.89%
2012-08-23 0 1.590 1.570 1.580 1.500 1.610 24,120,000 37,994,100 1.5752 1.070 1.057 1.064 1.010 1.084 35,828,616 1.0604 5.30%
2012-08-22 0 1.510 1.500 1.510 1.470 1.570 16,342,000 24,667,740 1.5095 1.017 1.010 1.017 0.990 1.057 24,274,927 1.0162 -4.43%
2012-08-21 0 1.580 1.570 1.580 1.560 1.590 4,512,000 7,097,180 1.5730 1.064 1.057 1.064 1.050 1.070 6,702,269 1.0589 0.00%
2012-08-20 0 1.580 1.570 1.580 1.570 1.590 3,820,000 6,031,600 1.5790 1.064 1.057 1.064 1.057 1.070 5,674,350 1.0630 0.64%
2012-08-17 0 1.570 1.560 1.570 1.560 1.590 2,857,500 4,494,713 1.5730 1.057 1.050 1.057 1.050 1.070 4,244,622 1.0589 -1.26%
2012-08-16 0 1.590 1.580 1.590 1.560 1.600 10,780,441 17,050,514 1.5816 1.070 1.064 1.070 1.050 1.077 16,013,610 1.0648 1.92%
2012-08-15 0 1.560 1.550 1.560 1.530 1.570 7,712,000 11,939,300 1.5481 1.050 1.043 1.050 1.030 1.057 11,455,650 1.0422 -0.64%
2012-08-14 0 1.570 1.560 1.570 1.530 1.640 17,254,682 26,991,979 1.5643 1.057 1.050 1.057 1.030 1.104 25,630,654 1.0531 -2.48%
2012-08-13 0 1.610 1.610 1.620 1.570 1.650 24,234,000 39,258,960 1.6200 1.084 1.084 1.091 1.057 1.111 35,997,956 1.0906 3.21%
2012-08-10 0 1.560 1.560 1.570 1.540 1.590 8,706,000 13,691,480 1.5726 1.050 1.050 1.057 1.037 1.070 12,932,170 1.0587 0.00%
2012-08-09 0 1.560 1.550 1.560 1.530 1.560 15,042,000 23,260,236 1.5464 1.050 1.043 1.050 1.030 1.050 22,343,866 1.0410 0.65%
2012-08-08 0 1.550 1.540 1.550 1.520 1.600 12,824,000 19,936,618 1.5546 1.043 1.037 1.043 1.023 1.077 19,049,178 1.0466 -2.52%
2012-08-07 0 1.590 1.580 1.590 1.570 1.600 11,440,221 18,179,689 1.5891 1.070 1.064 1.070 1.057 1.077 16,993,669 1.0698 0.63%
2012-08-06 0 1.580 1.570 1.580 1.560 1.610 10,026,000 15,805,800 1.5765 1.064 1.057 1.064 1.050 1.084 14,892,940 1.0613 1.28%
2012-08-03 0 1.560 1.550 1.570 1.530 1.570 11,496,000 17,792,350 1.5477 1.050 1.043 1.057 1.030 1.057 17,076,525 1.0419 -1.89%
2012-08-02 0 1.590 1.590 1.600 1.570 1.640 12,088,000 19,407,680 1.6055 1.070 1.070 1.077 1.057 1.104 17,955,900 1.0809 -2.45%
2012-08-01 0 1.630 1.620 1.630 1.570 1.640 27,332,000 44,184,880 1.6166 1.097 1.091 1.097 1.057 1.104 40,599,823 1.0883 3.16%
2012-07-31 0 1.580 1.570 1.580 1.500 1.580 28,182,000 43,771,150 1.5532 1.064 1.057 1.064 1.010 1.064 41,862,440 1.0456 6.04%
2012-07-30 0 1.490 1.490 1.500 1.490 1.580 9,300,000 14,219,260 1.5290 1.003 1.003 1.010 1.003 1.064 13,814,516 1.0293 -3.25%
2012-07-27 0 1.540 1.540 1.550 1.530 1.580 15,784,000 24,459,480 1.5496 1.037 1.037 1.043 1.030 1.064 23,446,056 1.0432 1.99%
2012-07-26 0 1.510 1.510 1.530 1.510 1.580 25,316,000 39,164,140 1.5470 1.017 1.017 1.030 1.017 1.064 37,605,193 1.0415 -1.95%
2012-07-25 0 1.540 1.530 1.540 1.420 1.550 36,912,000 55,625,240 1.5070 1.037 1.030 1.037 0.956 1.043 54,830,261 1.0145 8.45%
2012-07-24 0 1.420 1.420 1.430 1.380 1.460 6,164,000 8,803,940 1.4283 0.956 0.956 0.963 0.929 0.983 9,156,202 0.9615 1.43%
2012-07-23 0 1.400 1.390 1.400 1.370 1.440 20,220,000 28,288,120 1.3990 0.942 0.936 0.942 0.922 0.969 30,035,432 0.9418 -4.11%
2012-07-20 0 1.460 1.460 1.470 1.440 1.490 7,232,000 10,531,880 1.4563 0.983 0.983 0.990 0.969 1.003 10,742,643 0.9804 -0.68%
2012-07-19 0 1.470 1.470 1.480 1.440 1.560 29,053,100 43,232,945 1.4881 0.990 0.990 0.996 0.969 1.050 43,156,400 1.0018 -2.65%
2012-07-18 0 1.510 1.500 1.510 1.480 1.530 31,183,644 46,818,568 1.5014 1.017 1.010 1.017 0.996 1.030 46,321,178 1.0107 1.34%
2012-07-17 0 1.490 1.480 1.490 1.390 1.490 39,353,100 57,129,975 1.4517 1.003 0.996 1.003 0.936 1.003 58,456,348 0.9773 7.19%
2012-07-16 0 1.390 1.380 1.390 1.340 1.420 34,068,400 47,414,518 1.3917 0.936 0.929 0.936 0.902 0.956 50,606,287 0.9369 5.30%
2012-07-13 0 1.320 1.320 1.330 1.320 1.360 10,728,573 14,389,793 1.3413 0.889 0.889 0.895 0.889 0.916 15,936,564 0.9029 0.00%
2012-07-12 0 1.320 1.320 1.330 1.310 1.350 9,590,000 12,689,560 1.3232 0.889 0.889 0.895 0.882 0.909 14,245,291 0.8908 -1.49%
2012-07-11 0 1.340 1.340 1.350 1.280 1.350 10,444,000 13,720,160 1.3137 0.902 0.902 0.909 0.862 0.909 15,513,850 0.8844 2.29%
2012-07-10 0 1.310 1.310 1.320 1.310 1.360 14,569,976 19,323,250 1.3262 0.882 0.882 0.889 0.882 0.916 21,642,706 0.8928 -3.68%
2012-07-09 0 1.360 1.350 1.360 1.300 1.360 31,186,000 41,535,080 1.3319 0.916 0.909 0.916 0.875 0.916 46,324,678 0.8966 -0.73%
2012-07-06 0 1.370 1.370 1.380 1.270 1.380 36,010,000 47,995,810 1.3328 0.922 0.922 0.929 0.855 0.929 53,490,401 0.8973 7.03%
2012-07-05 0 1.280 1.280 1.290 1.210 1.290 20,952,000 26,304,572 1.2555 0.862 0.862 0.868 0.815 0.868 31,122,768 0.8452 5.79%
2012-07-04 0 1.210 1.200 1.210 1.200 1.230 10,944,700 13,335,601 1.2185 0.815 0.808 0.815 0.808 0.828 16,257,606 0.8203 0.00%
2012-07-03 0 1.210 1.210 1.220 1.180 1.230 12,193,668 14,763,914 1.2108 0.815 0.815 0.821 0.794 0.828 18,112,863 0.8151 1.68%
2012-06-29 0 1.190 1.180 1.190 1.140 1.190 15,742,000 18,515,180 1.1762 0.801 0.794 0.801 0.767 0.801 23,383,668 0.7918 4.39%
2012-06-28 0 1.140 1.140 1.150 1.140 1.180 8,305,466 9,595,612 1.1553 0.767 0.767 0.774 0.767 0.794 12,337,204 0.7778 -1.72%
2012-06-27 0 1.160 1.160 1.170 1.160 1.190 10,937,000 12,846,030 1.1745 0.781 0.781 0.788 0.781 0.801 16,246,168 0.7907 -2.52%
2012-06-26 0 1.190 1.180 1.190 1.160 1.190 10,708,300 12,544,509 1.1715 0.801 0.794 0.801 0.781 0.801 15,906,450 0.7886 0.85%
2012-06-25 0 1.180 1.170 1.180 1.160 1.220 11,297,195 13,475,984 1.1929 0.794 0.788 0.794 0.781 0.821 16,781,213 0.8030 -1.67%
2012-06-22 0 1.200 1.200 1.210 1.200 1.240 6,581,148 7,990,373 1.2141 0.808 0.808 0.815 0.808 0.835 9,775,847 0.8174 -2.44%
2012-06-21 0 1.230 1.220 1.230 1.220 1.270 8,560,000 10,606,020 1.2390 0.828 0.821 0.828 0.821 0.855 12,715,297 0.8341 -2.38%
2012-06-20 0 1.260 1.250 1.260 1.250 1.280 12,910,400 16,387,312 1.2693 0.848 0.842 0.848 0.842 0.862 19,177,519 0.8545 0.00%
2012-06-19 0 1.260 1.260 1.270 1.250 1.270 9,469,000 11,905,370 1.2573 0.848 0.848 0.855 0.842 0.855 14,065,554 0.8464 0.80%
2012-06-18 0 1.250 1.250 1.260 1.250 1.280 13,624,000 17,244,100 1.2657 0.842 0.842 0.848 0.842 0.862 20,237,524 0.8521 1.35%
2012-06-15 0 1.250 1.290 1.300 1.210 1.290 26,330,000 32,387,040 1.2300 0.830 0.857 0.864 0.804 0.857 39,637,811 0.8171 4.17%
2012-06-14 0 1.200 1.200 1.210 1.200 1.240 10,110,000 12,263,320 1.2130 0.797 0.797 0.804 0.797 0.824 15,219,835 0.8057 -2.44%
2012-06-13 0 1.230 1.230 1.240 1.220 1.270 18,442,560 22,912,543 1.2424 0.817 0.817 0.824 0.810 0.844 27,763,870 0.8253 -1.60%
2012-06-12 0 1.250 1.240 1.250 1.210 1.270 26,188,000 32,743,810 1.2503 0.830 0.824 0.830 0.804 0.844 39,424,041 0.8306 1.63%
2012-06-11 0 1.230 1.230 1.240 1.200 1.260 35,470,700 43,690,131 1.2317 0.817 0.817 0.824 0.797 0.837 53,398,439 0.8182 5.13%
2012-06-08 0 1.170 1.170 1.180 1.140 1.200 22,658,000 26,628,858 1.1753 0.777 0.777 0.784 0.757 0.797 34,109,894 0.7807 1.74%
2012-06-07 0 1.150 1.140 1.150 1.140 1.200 43,414,000 51,200,132 1.1793 0.764 0.757 0.764 0.757 0.797 65,356,472 0.7834 -0.86%
2012-06-06 0 1.160 1.150 1.160 1.150 1.210 35,519,509 41,640,317 1.1723 0.771 0.764 0.771 0.764 0.804 53,471,917 0.7787 -1.69%
2012-06-05 0 1.180 1.170 1.180 1.160 1.200 15,726,777 18,598,462 1.1826 0.784 0.777 0.784 0.771 0.797 23,675,466 0.7856 0.00%
2012-06-04 0 1.180 1.180 1.190 1.150 1.230 39,138,250 46,538,130 1.1891 0.784 0.784 0.790 0.764 0.817 58,919,656 0.7899 -6.35%
2012-06-01 0 1.260 1.250 1.260 1.250 1.340 65,547,418 85,769,640 1.3085 0.837 0.830 0.837 0.830 0.890 98,676,648 0.8692 -5.97%
2012-05-31 0 1.340 1.300 1.340 1.290 1.390 175,786,406 236,941,994 1.3479 0.890 0.864 0.890 0.857 0.923 264,633,054 0.8954 -4.29%
2012-05-30 0 1.400 1.390 1.400 1.390 1.450 31,804,222 45,047,153 1.4164 0.930 0.923 0.930 0.923 0.963 47,878,835 0.9409 -1.41%
2012-05-29 0 1.420 1.410 1.420 1.350 1.430 44,632,000 62,661,400 1.4040 0.943 0.937 0.943 0.897 0.950 67,190,079 0.9326 2.16%
2012-05-28 0 1.390 1.380 1.390 1.360 1.410 11,608,002 16,096,182 1.3866 0.923 0.917 0.923 0.903 0.937 17,474,963 0.9211 2.21%
2012-05-25 0 1.360 1.350 1.360 1.340 1.380 8,855,910 12,005,881 1.3557 0.903 0.897 0.903 0.890 0.917 13,331,898 0.9005 0.00%
2012-05-24 0 1.360 1.350 1.360 1.350 1.410 26,806,000 36,575,900 1.3645 0.903 0.897 0.903 0.897 0.937 40,354,393 0.9064 -3.55%
2012-05-23 0 1.410 1.400 1.410 1.380 1.450 14,368,000 20,204,500 1.4062 0.937 0.930 0.937 0.917 0.963 21,629,930 0.9341 -2.76%
2012-05-22 0 1.450 1.440 1.450 1.410 1.490 37,374,000 54,833,450 1.4672 0.963 0.957 0.963 0.937 0.990 56,263,712 0.9746 3.57%
2012-05-21 0 1.400 1.400 1.410 1.370 1.420 13,966,000 19,544,230 1.3994 0.930 0.930 0.937 0.910 0.943 21,024,750 0.9296 0.72%
2012-05-18 0 1.390 1.400 1.410 1.360 1.410 11,804,000 16,275,128 1.3788 0.923 0.930 0.937 0.903 0.937 17,770,023 0.9159 -2.11%
2012-05-17 0 1.420 1.420 1.430 1.420 1.460 7,808,000 11,271,720 1.4436 0.943 0.943 0.950 0.943 0.970 11,754,350 0.9589 -1.39%
2012-05-16 0 1.440 1.430 1.440 1.420 1.500 18,864,000 27,368,570 1.4508 0.957 0.950 0.957 0.943 0.996 28,398,316 0.9637 -5.88%
2012-05-15 0 1.530 1.520 1.530 1.510 1.560 7,220,000 11,012,550 1.5253 1.016 1.010 1.016 1.003 1.036 10,869,160 1.0132 -1.92%
2012-05-14 0 1.560 1.540 1.560 1.550 1.590 8,124,600 12,739,022 1.5680 1.036 1.023 1.036 1.030 1.056 12,230,967 1.0415 0.00%
2012-05-11 0 1.560 1.560 1.570 1.550 1.590 11,178,000 17,561,750 1.5711 1.036 1.036 1.043 1.030 1.056 16,827,628 1.0436 -3.11%
2012-05-10 0 1.610 1.600 1.610 1.580 1.660 14,290,900 22,893,765 1.6020 1.069 1.063 1.069 1.050 1.103 21,513,862 1.0641 -1.83%
2012-05-09 0 1.640 1.630 1.640 1.620 1.680 7,698,000 12,679,252 1.6471 1.089 1.083 1.089 1.076 1.116 11,588,753 1.0941 -1.20%
2012-05-08 0 1.660 1.660 1.670 1.660 1.700 5,126,000 8,566,510 1.6712 1.103 1.103 1.109 1.103 1.129 7,716,803 1.1101 -1.19%
2012-05-07 0 1.680 1.670 1.680 1.670 1.700 6,094,000 10,226,150 1.6781 1.116 1.109 1.116 1.109 1.129 9,174,053 1.1147 -2.89%
2012-05-04 0 1.730 1.720 1.730 1.690 1.730 3,681,227 6,321,863 1.7173 1.149 1.143 1.149 1.123 1.149 5,541,807 1.1408 1.76%
2012-05-03 0 1.700 1.700 1.710 1.700 1.730 6,232,000 10,704,000 1.7176 1.129 1.129 1.136 1.129 1.149 9,381,802 1.1409 -1.16%
2012-05-02 0 1.720 1.720 1.730 1.700 1.730 8,782,000 15,131,880 1.7231 1.143 1.143 1.149 1.129 1.149 13,220,633 1.1446 1.78%
2012-04-30 0 1.690 1.680 1.690 1.670 1.700 9,125,020 15,360,861 1.6834 1.123 1.116 1.123 1.109 1.129 13,737,023 1.1182 0.00%
2012-04-27 0 1.690 1.680 1.690 1.680 1.710 4,382,000 7,426,000 1.6947 1.123 1.116 1.123 1.116 1.136 6,596,767 1.1257 0.00%
2012-04-26 0 1.690 1.690 1.700 1.690 1.740 8,656,000 14,774,058 1.7068 1.123 1.123 1.129 1.123 1.156 13,030,949 1.1338 -0.59%
2012-04-25 0 1.700 1.700 1.710 1.670 1.720 8,552,000 14,519,070 1.6977 1.129 1.129 1.136 1.109 1.143 12,874,385 1.1277 1.19%
2012-04-24 0 1.680 1.670 1.680 1.670 1.760 19,162,000 32,669,140 1.7049 1.116 1.109 1.116 1.109 1.169 28,846,932 1.1325 -4.00%
2012-04-23 0 1.750 1.740 1.750 1.740 1.800 6,840,000 12,073,120 1.7651 1.162 1.156 1.162 1.156 1.196 10,297,099 1.1725 -3.31%
2012-04-20 0 1.810 1.800 1.810 1.760 1.810 12,545,793 22,486,601 1.7924 1.202 1.196 1.202 1.169 1.202 18,886,736 1.1906 2.26%
2012-04-19 0 1.770 1.760 1.770 1.740 1.820 23,564,000 41,660,510 1.7680 1.176 1.169 1.176 1.156 1.209 35,473,808 1.1744 -2.75%
2012-04-18 0 1.820 1.810 1.820 1.810 1.880 11,311,000 20,855,280 1.8438 1.209 1.202 1.209 1.202 1.249 17,027,850 1.2248 -1.62%
2012-04-17 0 1.850 1.840 1.850 1.830 1.900 7,315,669 13,547,636 1.8519 1.229 1.222 1.229 1.216 1.262 11,013,183 1.2301 -2.12%
2012-04-16 0 1.890 1.880 1.890 1.880 1.910 3,304,080 6,246,492 1.8905 1.255 1.249 1.255 1.249 1.269 4,974,041 1.2558 -1.56%
2012-04-13 0 1.920 1.920 1.930 1.900 1.960 8,186,134 15,694,381 1.9172 1.275 1.275 1.282 1.262 1.302 12,323,602 1.2735 -1.03%
2012-04-12 0 1.940 1.920 1.940 1.890 1.940 4,064,000 7,790,230 1.9169 1.289 1.275 1.289 1.255 1.289 6,118,043 1.2733 1.57%
2012-04-11 0 1.910 1.900 1.910 1.870 1.930 5,858,000 11,055,460 1.8872 1.269 1.262 1.269 1.242 1.282 8,818,773 1.2536 0.53%
2012-04-10 0 1.900 1.900 1.910 1.900 1.950 3,490,000 6,688,260 1.9164 1.262 1.262 1.269 1.262 1.295 5,253,929 1.2730 -3.06%
2012-04-05 0 1.960 1.950 1.970 1.900 1.970 6,274,000 12,183,072 1.9418 1.302 1.295 1.309 1.262 1.309 9,445,029 1.2899 0.51%
2012-04-03 0 1.950 1.940 1.950 1.900 1.950 8,904,000 17,148,390 1.9259 1.295 1.289 1.295 1.262 1.295 13,404,294 1.2793 2.63%
2012-04-02 0 1.900 1.890 1.900 1.880 1.930 5,114,999 9,753,148 1.9068 1.262 1.255 1.262 1.249 1.282 7,700,242 1.2666 0.53%
2012-03-30 0 1.890 1.880 1.890 1.880 1.950 14,083,393 26,928,304 1.9121 1.255 1.249 1.255 1.249 1.295 21,201,476 1.2701 -1.56%
2012-03-29 0 1.920 1.910 1.920 1.900 1.950 10,169,600 19,474,682 1.9150 1.275 1.269 1.275 1.262 1.295 15,309,559 1.2721 -1.03%
2012-03-28 0 1.940 1.940 1.950 1.940 2.000 10,242,000 20,133,880 1.9658 1.289 1.289 1.295 1.289 1.329 15,418,551 1.3058 -3.00%
2012-03-27 0 2.000 1.990 2.000 1.990 2.050 14,408,000 28,934,410 2.0082 1.329 1.322 1.329 1.322 1.362 21,690,147 1.3340 -0.50%
2012-03-26 0 2.010 2.010 2.020 1.990 2.050 15,083,977 30,378,479 2.0140 1.335 1.335 1.342 1.322 1.362 22,707,779 1.3378 -1.95%
2012-03-23 0 2.050 2.060 2.070 2.040 2.100 13,518,000 27,775,830 2.0547 1.362 1.368 1.375 1.355 1.395 20,350,320 1.3649 -0.97%
2012-03-22 0 2.070 2.070 2.080 1.980 2.090 14,320,000 29,377,940 2.0515 1.375 1.375 1.382 1.315 1.388 21,557,670 1.3628 4.55%
2012-03-21 0 1.980 1.970 1.990 1.970 2.030 23,139,000 46,104,400 1.9925 1.315 1.309 1.322 1.309 1.348 34,834,003 1.3235 -1.00%
2012-03-20 0 2.000 1.990 2.000 1.990 2.070 20,020,000 40,399,986 2.0180 1.329 1.322 1.329 1.322 1.375 30,138,586 1.3405 -2.91%
2012-03-19 0 2.060 2.050 2.060 2.040 2.150 17,700,000 36,791,000 2.0786 1.368 1.362 1.368 1.355 1.428 26,646,003 1.3807 -2.83%
2012-03-16 0 2.120 2.120 2.130 2.110 2.210 23,348,000 49,991,710 2.1412 1.408 1.408 1.415 1.402 1.468 35,148,637 1.4223 -2.75%
2012-03-15 0 2.180 2.170 2.180 2.170 2.240 11,589,600 25,427,448 2.1940 1.448 1.441 1.448 1.441 1.488 17,447,261 1.4574 -2.68%
2012-03-14 0 2.240 2.230 2.240 2.220 2.260 11,669,200 26,191,316 2.2445 1.488 1.481 1.488 1.475 1.501 17,567,092 1.4909 0.90%
2012-03-13 0 2.220 2.220 2.230 2.210 2.260 9,298,000 20,762,960 2.2331 1.475 1.475 1.481 1.468 1.501 13,997,431 1.4833 -0.45%
2012-03-12 0 2.230 2.220 2.230 2.210 2.280 9,598,154 21,421,553 2.2318 1.481 1.475 1.481 1.468 1.515 14,449,290 1.4825 -3.04%
2012-03-09 0 2.300 2.280 2.300 2.250 2.300 9,784,000 22,261,340 2.2753 1.528 1.515 1.528 1.495 1.528 14,729,067 1.5114 3.14%
2012-03-08 0 2.230 2.220 2.230 2.210 2.250 9,926,000 22,137,660 2.2303 1.481 1.475 1.481 1.468 1.495 14,942,837 1.4815 1.83%
2012-03-07 0 2.190 2.200 2.210 2.190 2.230 13,466,100 29,724,089 2.2073 1.455 1.461 1.468 1.455 1.481 20,272,189 1.4662 -2.67%
2012-03-06 0 2.250 2.240 2.250 2.240 2.380 11,266,000 25,776,620 2.2880 1.495 1.488 1.495 1.488 1.581 16,960,105 1.5198 -5.86%
2012-03-05 0 2.390 2.370 2.390 2.370 2.450 9,636,000 23,134,240 2.4008 1.588 1.574 1.588 1.574 1.627 14,506,265 1.5948 -0.42%
2012-03-02 0 2.400 2.390 2.400 2.340 2.400 14,176,000 33,693,460 2.3768 1.594 1.588 1.594 1.554 1.594 21,340,889 1.5788 2.13%
2012-03-01 0 2.350 2.330 2.350 2.290 2.380 13,046,000 30,614,460 2.3467 1.561 1.548 1.561 1.521 1.581 19,639,760 1.5588 1.73%
2012-02-29 0 2.310 2.310 2.330 2.300 2.340 8,776,000 20,326,420 2.3161 1.534 1.534 1.548 1.528 1.554 13,211,600 1.5385 0.00%
2012-02-28 0 2.310 2.310 2.320 2.280 2.330 6,232,083 14,345,098 2.3018 1.534 1.534 1.541 1.515 1.548 9,381,927 1.5290 0.87%
2012-02-27 0 2.290 2.280 2.300 2.280 2.370 9,910,000 23,052,880 2.3262 1.521 1.515 1.528 1.515 1.574 14,918,751 1.5452 -1.29%
2012-02-24 0 2.320 2.310 2.320 2.310 2.370 12,963,265 30,228,558 2.3319 1.541 1.534 1.541 1.534 1.574 19,515,209 1.5490 -1.28%
2012-02-23 0 2.350 2.340 2.350 2.340 2.410 10,386,000 24,573,320 2.3660 1.561 1.554 1.561 1.554 1.601 15,635,332 1.5717 -2.49%
2012-02-22 0 2.410 2.400 2.410 2.320 2.440 17,092,000 41,137,480 2.4068 1.601 1.594 1.601 1.541 1.621 25,730,705 1.5988 2.99%
2012-02-21 0 2.340 2.330 2.340 2.330 2.370 7,254,000 16,994,900 2.3428 1.554 1.548 1.554 1.548 1.574 10,920,345 1.5563 -1.27%
2012-02-20 0 2.370 2.360 2.370 2.360 2.430 8,408,000 20,095,972 2.3901 1.574 1.568 1.574 1.568 1.614 12,657,604 1.5877 0.00%
2012-02-17 0 2.370 2.360 2.370 2.360 2.410 11,218,000 26,717,562 2.3817 1.574 1.568 1.574 1.568 1.601 16,887,845 1.5821 1.72%
2012-02-16 0 2.330 2.320 2.330 2.320 2.400 7,637,000 17,924,240 2.3470 1.548 1.541 1.548 1.541 1.594 11,496,922 1.5590 -2.10%
2012-02-15 0 2.380 2.380 2.390 2.330 2.400 16,038,351 37,954,574 2.3665 1.581 1.581 1.588 1.548 1.594 24,144,517 1.5720 2.59%
2012-02-14 0 2.320 2.320 2.330 2.320 2.410 11,497,725 27,098,612 2.3569 1.541 1.541 1.548 1.541 1.601 17,308,950 1.5656 -1.28%
2012-02-13 0 2.350 2.340 2.350 2.320 2.420 20,203,600 48,131,908 2.3823 1.561 1.554 1.561 1.541 1.608 30,414,982 1.5825 0.43%
2012-02-10 0 2.340 2.340 2.350 2.310 2.490 29,460,000 70,609,000 2.3968 1.554 1.554 1.561 1.534 1.654 44,349,788 1.5921 -4.88%
2012-02-09 0 2.460 2.450 2.460 2.380 2.520 45,916,000 113,502,546 2.4720 1.634 1.627 1.634 1.581 1.674 69,123,043 1.6420 1.23%
2012-02-08 0 2.430 2.430 2.440 2.340 2.440 39,842,241 95,659,843 2.4010 1.614 1.614 1.621 1.554 1.621 59,979,461 1.5949 3.85%
2012-02-07 0 2.340 2.330 2.340 2.300 2.350 9,898,037 22,957,986 2.3194 1.554 1.548 1.554 1.528 1.561 14,900,741 1.5407 0.00%
2012-02-06 0 2.340 2.330 2.340 2.300 2.360 25,957,801 60,692,516 2.3381 1.554 1.548 1.554 1.528 1.568 39,077,494 1.5531 1.74%
2012-02-03 0 2.300 2.300 2.310 2.210 2.310 24,069,165 54,353,562 2.2582 1.528 1.528 1.534 1.468 1.534 36,234,296 1.5001 3.60%
2012-02-02 0 2.220 2.190 2.200 2.160 2.220 21,720,000 47,467,100 2.1854 1.475 1.455 1.461 1.435 1.475 32,697,807 1.4517 4.72%
2012-02-01 0 2.120 2.110 2.120 2.110 2.250 21,874,000 47,609,980 2.1766 1.408 1.402 1.408 1.402 1.495 32,929,642 1.4458 -5.36%
2012-01-31 0 2.240 2.240 2.250 2.210 2.260 4,636,000 10,351,006 2.2327 1.488 1.488 1.495 1.468 1.501 6,979,145 1.4831 0.90%
2012-01-30 0 2.220 2.210 2.220 2.210 2.280 11,854,000 26,803,340 2.2611 1.475 1.468 1.475 1.468 1.515 17,845,295 1.5020 -3.06%
2012-01-27 0 2.290 2.280 2.290 2.250 2.300 4,114,000 9,384,450 2.2811 1.521 1.515 1.521 1.495 1.528 6,193,314 1.5153 0.00%
2012-01-26 0 2.290 2.280 2.300 2.230 2.300 8,170,891 18,598,550 2.2762 1.521 1.515 1.528 1.481 1.528 12,300,654 1.5120 1.78%
2012-01-20 0 2.250 2.240 2.250 2.210 2.260 6,865,400 15,350,510 2.2359 1.495 1.488 1.495 1.468 1.501 10,335,337 1.4852 0.90%
2012-01-19 0 2.230 2.210 2.230 2.200 2.280 10,286,141 22,952,324 2.2314 1.481 1.468 1.481 1.461 1.515 15,485,002 1.4822 -0.89%
2012-01-18 0 2.250 2.230 2.240 2.230 2.300 6,000,000 13,558,300 2.2597 1.495 1.481 1.488 1.481 1.528 9,032,543 1.5011 -2.17%
2012-01-17 0 2.300 2.290 2.310 2.230 2.310 4,345,100 9,922,147 2.2835 1.528 1.521 1.534 1.481 1.534 6,541,217 1.5169 1.77%
2012-01-16 0 2.260 2.250 2.260 2.230 2.290 1,773,000 3,987,780 2.2492 1.501 1.495 1.501 1.481 1.521 2,669,117 1.4940 -1.31%
2012-01-13 0 2.290 2.280 2.290 2.270 2.300 3,018,000 6,899,450 2.2861 1.521 1.515 1.521 1.508 1.528 4,543,369 1.5186 0.44%
2012-01-12 0 2.280 2.270 2.280 2.260 2.310 7,257,353 16,589,687 2.2859 1.515 1.508 1.515 1.501 1.534 10,925,393 1.5185 0.44%
2012-01-11 0 2.270 2.260 2.270 2.210 2.290 11,717,516 26,461,075 2.2582 1.508 1.501 1.508 1.468 1.521 17,639,828 1.5001 2.71%
2012-01-10 0 2.210 2.200 2.210 2.140 2.240 21,720,779 47,780,089 2.1997 1.468 1.461 1.468 1.422 1.488 32,698,979 1.4612 2.79%
2012-01-09 0 2.150 2.140 2.150 2.070 2.200 7,014,000 15,076,980 2.1496 1.428 1.422 1.428 1.375 1.461 10,559,043 1.4279 2.38%
2012-01-06 0 2.100 2.100 2.110 2.050 2.130 10,012,000 20,969,860 2.0945 1.395 1.395 1.402 1.362 1.415 15,072,304 1.3913 -1.87%
2012-01-05 0 2.140 2.130 2.140 2.100 2.180 9,647,650 20,640,315 2.1394 1.422 1.415 1.422 1.395 1.448 14,523,803 1.4211 -1.38%
2012-01-04 0 2.170 2.160 2.170 2.140 2.210 4,742,083 10,346,455 2.1818 1.441 1.435 1.441 1.422 1.468 7,138,845 1.4493 0.00%
2012-01-03 0 2.170 2.150 2.160 2.140 2.200 5,083,438 10,954,104 2.1549 1.441 1.428 1.435 1.422 1.461 7,652,729 1.4314 -0.46%
2011-12-30 0 2.180 2.180 2.190 2.160 2.190 6,367,579 13,851,186 2.1753 1.448 1.448 1.455 1.435 1.455 9,585,905 1.4450 0.93%
2011-12-29 0 2.160 2.160 2.170 2.130 2.190 6,266,000 13,500,040 2.1545 1.435 1.435 1.441 1.415 1.455 9,432,986 1.4312 0.00%
2011-12-28 0 2.160 2.150 2.170 2.120 2.180 7,894,251 17,009,009 2.1546 1.435 1.428 1.441 1.408 1.448 11,884,194 1.4312 1.41%
2011-12-23 0 2.130 2.120 2.130 2.050 2.130 4,338,000 9,090,360 2.0955 1.415 1.408 1.415 1.362 1.415 6,530,529 1.3920 4.93%
2011-12-22 0 2.030 2.030 2.050 2.010 2.060 6,514,581 13,312,915 2.0436 1.348 1.348 1.362 1.335 1.368 9,807,206 1.3575 -1.46%
2011-12-21 0 2.060 2.040 2.050 2.010 2.070 11,665,878 23,817,491 2.0416 1.368 1.355 1.362 1.335 1.375 17,562,091 1.3562 4.57%
2011-12-20 0 1.970 1.960 1.980 1.960 2.040 5,486,000 11,001,340 2.0053 1.309 1.302 1.315 1.302 1.355 8,258,755 1.3321 -1.50%
2011-12-19 0 2.000 2.000 2.010 2.000 2.030 8,841,973 17,818,161 2.0152 1.329 1.329 1.335 1.329 1.348 13,310,917 1.3386 -2.91%
2011-12-16 0 2.060 2.070 2.080 2.040 2.110 8,179,300 16,898,313 2.0660 1.368 1.375 1.382 1.355 1.402 12,313,314 1.3724 -0.96%
2011-12-15 0 2.080 2.090 2.100 2.070 2.170 7,086,000 14,848,540 2.0955 1.382 1.388 1.395 1.375 1.441 10,667,434 1.3920 -3.26%
2011-12-14 0 2.150 2.140 2.160 2.120 2.210 5,201,000 11,370,470 2.1862 1.428 1.422 1.435 1.408 1.468 7,829,710 1.4522 0.47%
2011-12-13 0 2.140 2.130 2.150 2.130 2.210 4,744,582 10,294,479 2.1697 1.422 1.415 1.428 1.415 1.468 7,142,607 1.4413 -1.83%
2011-12-12 0 2.180 2.160 2.180 2.160 2.270 4,016,636 8,855,905 2.2048 1.448 1.435 1.448 1.435 1.508 6,046,740 1.4646 -1.36%
2011-12-09 0 2.210 2.190 2.210 2.190 2.280 6,543,000 14,562,798 2.2257 1.468 1.455 1.468 1.455 1.515 9,849,988 1.4785 -3.49%
2011-12-08 0 2.290 2.270 2.290 2.240 2.310 4,313,286 9,806,629 2.2736 1.521 1.508 1.521 1.488 1.534 6,493,324 1.5103 -0.43%
2011-12-07 0 2.300 2.290 2.310 2.250 2.320 5,313,614 12,194,484 2.2950 1.528 1.521 1.534 1.495 1.541 7,999,241 1.5245 1.32%
2011-12-06 0 2.270 2.260 2.280 2.230 2.300 6,432,000 14,513,860 2.2565 1.508 1.501 1.515 1.481 1.528 9,682,886 1.4989 -1.30%
2011-12-05 0 2.300 2.290 2.300 2.260 2.390 6,425,000 14,905,353 2.3199 1.528 1.521 1.528 1.501 1.588 9,672,348 1.5410 -1.71%
2011-12-02 0 2.340 2.310 2.330 2.300 2.430 3,328,000 7,779,848 2.3377 1.554 1.534 1.548 1.528 1.614 5,010,051 1.5528 -2.09%
2011-12-01 0 2.390 2.360 2.380 2.360 2.470 5,785,874 13,982,350 2.4166 1.588 1.568 1.581 1.568 1.641 8,710,193 1.6053 2.58%
2011-11-30 0 2.330 2.320 2.340 2.250 2.340 5,789,000 13,307,230 2.2987 1.548 1.541 1.554 1.495 1.554 8,714,899 1.5270 3.10%
2011-11-29 0 2.260 2.220 2.240 2.200 2.280 6,738,300 15,168,300 2.2511 1.501 1.475 1.488 1.461 1.515 10,143,998 1.4953 2.73%
2011-11-28 0 2.200 2.190 2.200 2.170 2.220 3,096,000 6,794,850 2.1947 1.461 1.455 1.461 1.441 1.475 4,660,792 1.4579 2.33%
2011-11-25 0 2.150 2.150 2.160 2.110 2.250 6,950,000 15,077,770 2.1695 1.428 1.428 1.435 1.402 1.495 10,462,696 1.4411 -3.59%
2011-11-24 0 2.230 2.220 2.230 2.220 2.300 3,614,000 8,122,760 2.2476 1.481 1.475 1.481 1.475 1.528 5,440,602 1.4930 -2.62%
2011-11-23 0 2.290 2.280 2.290 2.270 2.370 2,723,428 6,269,399 2.3020 1.521 1.515 1.521 1.508 1.574 4,099,914 1.5292 -3.38%
2011-11-22 0 2.370 2.360 2.380 2.340 2.430 4,396,000 10,476,760 2.3832 1.574 1.568 1.581 1.554 1.614 6,617,843 1.5831 -1.66%
2011-11-21 0 2.410 2.400 2.430 2.380 2.450 2,260,000 5,459,014 2.4155 1.601 1.594 1.614 1.581 1.627 3,402,258 1.6045 -2.43%
2011-11-18 0 2.470 2.450 2.470 2.410 2.500 3,590,000 8,827,930 2.4590 1.641 1.627 1.641 1.601 1.661 5,404,472 1.6334 -2.76%
2011-11-17 0 2.540 2.520 2.550 2.370 2.560 7,065,230 17,780,177 2.5166 1.687 1.674 1.694 1.574 1.701 10,636,166 1.6717 3.25%
2011-11-16 0 2.460 2.450 2.480 2.420 2.570 3,064,587 7,530,850 2.4574 1.634 1.627 1.647 1.608 1.707 4,613,502 1.6323 -1.60%
2011-11-15 0 2.500 2.500 2.510 2.450 2.560 2,708,000 6,788,560 2.5069 1.661 1.661 1.667 1.627 1.701 4,076,688 1.6652 -1.19%
2011-11-14 0 2.530 2.520 2.540 2.490 2.540 1,488,060 3,731,634 2.5077 1.681 1.674 1.687 1.654 1.687 2,240,161 1.6658 2.85%
2011-11-11 0 2.460 2.450 2.460 2.450 2.550 1,506,000 3,749,060 2.4894 1.634 1.627 1.634 1.627 1.694 2,267,168 1.6536 -0.81%
2011-11-10 0 2.480 2.450 2.480 2.420 2.510 5,137,621 12,641,089 2.4605 1.647 1.627 1.647 1.608 1.667 7,734,297 1.6344 -5.34%
2011-11-09 0 2.620 2.610 2.620 2.610 2.710 4,723,000 12,489,450 2.6444 1.740 1.734 1.740 1.734 1.800 7,110,117 1.7566 -0.38%
2011-11-08 0 2.630 2.600 2.630 2.550 2.670 8,552,240 22,335,434 2.6116 1.747 1.727 1.747 1.694 1.774 12,874,746 1.7348 3.95%
2011-11-07 0 2.530 2.510 2.530 2.500 2.610 6,704,000 17,124,650 2.5544 1.681 1.667 1.681 1.661 1.734 10,092,362 1.6968 0.80%
2011-11-04 0 2.510 2.480 2.510 2.470 2.570 9,242,667 23,050,497 2.4939 1.667 1.647 1.667 1.641 1.707 13,914,132 1.6566 3.72%
2011-11-03 0 2.420 2.420 2.430 2.380 2.480 9,466,400 23,024,556 2.4322 1.608 1.608 1.614 1.581 1.647 14,250,945 1.6157 0.00%
2011-11-02 0 2.420 2.410 2.420 2.340 2.480 28,275,509 68,812,394 2.4336 1.608 1.601 1.608 1.554 1.647 42,566,627 1.6166 -2.81%
2011-11-01 0 2.490 2.490 2.500 2.480 2.620 10,150,111 25,890,556 2.5508 1.654 1.654 1.661 1.647 1.740 15,280,219 1.6944 -4.23%
2011-10-31 0 2.600 2.560 2.590 2.500 2.650 24,525,000 63,691,030 2.5970 1.727 1.701 1.720 1.661 1.760 36,920,521 1.7251 3.17%
2011-10-28 0 2.520 2.520 2.530 2.480 2.640 19,034,520 48,278,387 2.5364 1.674 1.674 1.681 1.647 1.754 28,655,021 1.6848 1.61%
2011-10-27 0 2.480 2.460 2.470 2.360 2.520 19,899,000 48,752,300 2.4500 1.647 1.634 1.641 1.568 1.674 29,956,430 1.6274 2.48%
2011-10-26 0 2.420 2.420 2.430 2.190 2.430 15,568,749 36,362,155 2.3356 1.608 1.608 1.614 1.455 1.614 23,437,567 1.5514 5.22%
2011-10-25 0 2.300 2.290 2.300 2.230 2.380 11,412,496 26,247,529 2.2999 1.528 1.521 1.528 1.481 1.581 17,180,644 1.5277 -0.43%
2011-10-24 0 2.310 2.280 2.310 2.060 2.330 39,603,087 88,987,709 2.2470 1.534 1.515 1.534 1.368 1.548 59,619,433 1.4926 16.08%
2011-10-21 0 1.990 1.990 2.000 1.980 2.040 10,856,000 21,784,530 2.0067 1.322 1.322 1.329 1.315 1.355 16,342,882 1.3330 -0.50%
2011-10-20 0 2.000 1.990 2.000 1.970 2.030 8,519,000 16,995,220 1.9950 1.329 1.322 1.329 1.309 1.348 12,824,706 1.3252 -1.96%
2011-10-19 0 2.040 2.040 2.050 2.010 2.090 6,665,072 13,672,569 2.0514 1.355 1.355 1.362 1.335 1.388 10,033,759 1.3627 0.99%
2011-10-18 0 2.020 2.000 2.020 1.990 2.080 18,664,278 37,757,970 2.0230 1.342 1.329 1.342 1.322 1.382 28,097,650 1.3438 -7.34%
2011-10-17 0 2.180 2.160 2.180 2.130 2.200 16,472,010 35,631,021 2.1631 1.448 1.435 1.448 1.415 1.461 24,797,357 1.4369 3.81%
2011-10-14 0 2.100 2.090 2.100 2.090 2.220 8,980,629 19,244,517 2.1429 1.395 1.388 1.395 1.388 1.475 13,519,653 1.4234 -4.98%
2011-10-13 0 2.210 2.200 2.220 2.160 2.250 19,648,000 43,399,250 2.2088 1.468 1.461 1.475 1.435 1.495 29,578,568 1.4673 3.27%
2011-10-12 0 2.140 2.140 2.150 2.030 2.170 13,149,709 27,946,945 2.1253 1.422 1.422 1.428 1.348 1.441 19,795,886 1.4118 3.38%
2011-10-11 0 2.070 2.060 2.070 2.020 2.140 10,197,300 21,240,645 2.0830 1.375 1.368 1.375 1.342 1.422 15,351,259 1.3836 4.02%
2011-10-10 0 1.990 1.990 2.000 1.980 2.190 11,795,735 23,750,117 2.0134 1.322 1.322 1.329 1.315 1.455 17,757,581 1.3375 -5.24%
2011-10-07 0 2.100 2.090 2.110 2.010 2.140 14,489,761 30,246,106 2.0874 1.395 1.388 1.402 1.335 1.422 21,813,232 1.3866 5.53%
2011-10-06 0 1.990 1.990 2.010 1.920 2.020 10,752,310 21,363,414 1.9869 1.322 1.322 1.335 1.275 1.342 16,186,784 1.3198 6.42%
2011-10-04 0 1.870 1.850 1.880 1.840 1.940 10,416,581 19,587,907 1.8805 1.242 1.229 1.249 1.222 1.289 15,681,370 1.2491 -3.61%
2011-10-03 0 1.940 1.920 1.960 1.870 2.000 10,158,000 19,623,560 1.9318 1.289 1.275 1.302 1.242 1.329 15,292,096 1.2832 -3.96%
2011-09-30 0 2.020 1.990 2.030 1.930 2.060 14,793,216 29,654,070 2.0046 1.342 1.322 1.348 1.282 1.368 22,270,061 1.3316 -0.49%
2011-09-28 0 2.030 2.020 2.040 1.930 2.050 12,393,889 24,892,955 2.0085 1.348 1.342 1.355 1.282 1.362 18,658,056 1.3342 5.18%
2011-09-27 0 1.930 1.930 1.960 1.880 1.960 13,400,000 25,881,370 1.9314 1.282 1.282 1.302 1.249 1.302 20,172,680 1.2830 5.46%
2011-09-26 0 1.830 1.820 1.850 1.820 2.030 9,972,000 18,916,100 1.8969 1.216 1.209 1.229 1.209 1.348 15,012,087 1.2601 -8.96%
2011-09-23 0 2.010 2.010 2.030 1.970 2.100 22,470,418 45,607,055 2.0296 1.335 1.335 1.348 1.309 1.395 33,827,504 1.3482 -3.37%
2011-09-22 0 2.080 2.080 2.120 2.050 2.260 9,754,153 20,950,662 2.1479 1.382 1.382 1.408 1.362 1.501 14,684,135 1.4268 -7.14%
2011-09-21 0 2.240 2.230 2.250 2.230 2.300 6,873,630 15,509,284 2.2563 1.488 1.481 1.495 1.481 1.528 10,347,727 1.4988 -3.45%
2011-09-20 0 2.320 2.310 2.320 2.280 2.410 8,132,517 18,863,755 2.3195 1.541 1.534 1.541 1.515 1.601 12,242,885 1.5408 -0.85%
2011-09-19 0 2.340 2.340 2.350 2.310 2.380 6,161,866 14,370,757 2.3322 1.554 1.554 1.561 1.534 1.581 9,276,220 1.5492 -1.68%
2011-09-16 0 2.380 2.360 2.400 2.310 2.450 10,123,098 24,355,245 2.4059 1.581 1.568 1.594 1.534 1.627 15,239,553 1.5982 3.48%
2011-09-15 0 2.300 2.280 2.330 2.280 2.380 6,491,198 15,058,295 2.3198 1.528 1.515 1.548 1.515 1.581 9,772,004 1.5410 0.44%
2011-09-14 0 2.290 2.280 2.310 2.260 2.410 14,989,654 34,676,237 2.3133 1.521 1.515 1.534 1.501 1.601 22,565,783 1.5367 -1.29%
2011-09-12 0 2.320 2.320 2.330 2.310 2.490 7,135,153 16,953,932 2.3761 1.541 1.541 1.548 1.534 1.654 10,741,430 1.5784 -7.94%
2011-09-09 0 2.520 2.510 2.540 2.510 2.600 3,042,000 7,785,546 2.5594 1.674 1.667 1.687 1.667 1.727 4,579,499 1.7001 -1.18%
2011-09-08 0 2.550 2.530 2.550 2.520 2.600 5,908,000 15,090,528 2.5543 1.694 1.681 1.694 1.674 1.727 8,894,044 1.6967 2.41%
2011-09-07 0 2.490 2.490 2.500 2.490 2.560 3,377,192 8,496,089 2.5157 1.654 1.654 1.661 1.654 1.701 5,084,105 1.6711 0.40%
2011-09-06 0 2.480 2.460 2.470 2.370 2.500 6,156,545 15,090,030 2.4511 1.647 1.634 1.641 1.574 1.661 9,268,210 1.6281 2.48%
2011-09-05 0 2.420 2.410 2.430 2.400 2.480 17,350,000 42,997,425 2.4782 1.608 1.601 1.614 1.594 1.647 26,119,104 1.6462 -2.81%
2011-09-02 0 2.490 2.480 2.490 2.440 2.560 14,124,000 35,361,570 2.5037 1.654 1.647 1.654 1.621 1.701 21,262,607 1.6631 -2.73%
2011-09-01 0 2.560 2.550 2.560 2.430 2.640 15,209,586 39,123,718 2.5723 1.701 1.694 1.701 1.614 1.754 22,896,874 1.7087 5.79%
2011-08-31 0 2.420 2.410 2.420 2.390 2.480 8,699,349 21,192,492 2.4361 1.608 1.601 1.608 1.588 1.647 13,096,208 1.6182 0.41%
2011-08-30 0 2.410 2.410 2.420 2.320 2.440 14,889,000 35,007,030 2.3512 1.601 1.601 1.608 1.541 1.621 22,414,256 1.5618 4.33%
2011-08-29 0 2.310 2.290 2.320 2.240 2.350 13,657,000 31,410,234 2.2999 1.534 1.521 1.541 1.488 1.561 20,559,574 1.5278 3.12%
2011-08-26 0 2.240 2.220 2.250 2.200 2.390 29,613,400 67,211,774 2.2696 1.488 1.475 1.495 1.461 1.588 44,580,720 1.5076 0.90%
2011-08-25 0 2.220 2.210 2.220 2.060 2.260 20,694,000 45,256,040 2.1869 1.475 1.468 1.475 1.368 1.501 31,153,242 1.4527 8.29%
2011-08-24 0 2.050 2.030 2.080 2.030 2.150 7,070,000 14,650,540 2.0722 1.362 1.348 1.382 1.348 1.428 10,643,347 1.3765 -3.76%
2011-08-23 0 2.130 2.120 2.150 2.040 2.200 5,256,000 11,136,040 2.1187 1.415 1.408 1.428 1.355 1.461 7,912,508 1.4074 -0.93%
2011-08-22 0 2.150 2.140 2.150 2.110 2.270 9,727,000 21,055,000 2.1646 1.428 1.422 1.428 1.402 1.508 14,643,258 1.4379 -2.71%
2011-08-19 0 2.210 2.200 2.210 2.130 2.260 10,411,317 22,659,114 2.1764 1.468 1.461 1.468 1.415 1.501 15,673,445 1.4457 -2.21%
2011-08-18 0 2.260 2.260 2.270 2.250 2.330 3,346,014 7,635,050 2.2818 1.501 1.501 1.508 1.495 1.548 5,037,169 1.5157 -2.16%
2011-08-17 0 2.310 2.310 2.320 2.300 2.380 3,336,000 7,797,640 2.3374 1.534 1.534 1.541 1.528 1.581 5,022,094 1.5527 -1.28%
2011-08-16 0 2.340 2.340 2.350 2.310 2.440 6,104,800 14,336,082 2.3483 1.554 1.554 1.561 1.534 1.621 9,190,312 1.5599 -0.85%
2011-08-15 0 2.360 2.340 2.360 2.250 2.360 4,524,000 10,545,890 2.3311 1.568 1.554 1.568 1.495 1.568 6,810,538 1.5485 4.42%
2011-08-12 0 2.260 2.220 2.260 2.210 2.400 12,008,000 27,623,056 2.3004 1.501 1.475 1.501 1.468 1.594 18,077,130 1.5281 0.89%
2011-08-11 0 2.240 2.240 2.250 2.090 2.270 8,383,000 18,623,210 2.2215 1.488 1.488 1.495 1.388 1.508 12,619,968 1.4757 0.90%
2011-08-10 0 2.220 2.210 2.220 2.180 2.340 22,392,462 50,340,745 2.2481 1.475 1.468 1.475 1.448 1.554 33,710,147 1.4933 6.73%
2011-08-09 0 2.080 2.070 2.080 1.630 2.440 43,391,232 84,430,937 1.9458 1.382 1.375 1.382 1.083 1.621 65,322,197 1.2925 -4.59%
2011-08-08 0 2.180 2.180 2.210 2.110 2.340 17,946,700 39,648,580 2.2092 1.448 1.448 1.468 1.402 1.554 27,017,391 1.4675 -8.40%
2011-08-05 0 2.380 2.370 2.380 2.250 2.510 23,680,600 56,695,318 2.3942 1.581 1.574 1.581 1.495 1.667 35,649,341 1.5904 -8.11%
2011-08-04 0 2.590 2.580 2.600 2.530 2.730 19,622,000 51,055,010 2.6019 1.720 1.714 1.727 1.681 1.813 29,539,427 1.7284 -4.43%
2011-08-03 0 2.710 2.700 2.710 2.680 2.900 32,715,616 89,312,435 2.7300 1.800 1.794 1.800 1.780 1.926 49,250,870 1.8134 -7.51%
2011-08-02 0 2.930 2.920 2.930 2.910 2.950 7,692,000 22,517,640 2.9274 1.946 1.940 1.946 1.933 1.960 11,579,720 1.9446 -1.01%
2011-08-01 0 2.960 2.940 2.970 2.920 2.990 10,704,965 31,606,565 2.9525 1.966 1.953 1.973 1.940 1.986 16,115,510 1.9613 0.34%
2011-07-29 0 2.950 2.930 2.950 2.900 2.960 7,852,000 23,063,130 2.9372 1.960 1.946 1.960 1.926 1.966 11,820,588 1.9511 1.37%
2011-07-28 0 2.910 2.910 2.920 2.890 3.040 34,115,160 100,017,982 2.9318 1.933 1.933 1.940 1.920 2.019 51,357,777 1.9475 -4.28%
2011-07-27 0 3.040 3.040 3.050 3.000 3.120 9,036,831 27,579,834 3.0519 2.019 2.019 2.026 1.993 2.073 13,604,261 2.0273 -1.62%
2011-07-26 0 3.090 3.080 3.090 3.010 3.120 7,357,111 22,585,304 3.0699 2.053 2.046 2.053 1.999 2.073 11,075,571 2.0392 -0.32%
2011-07-25 0 3.100 3.090 3.120 3.060 3.120 7,796,559 24,063,438 3.0864 2.059 2.053 2.073 2.033 2.073 11,737,126 2.0502 -0.32%
2011-07-22 0 3.110 3.100 3.110 3.060 3.120 5,834,870 18,081,770 3.0989 2.066 2.059 2.066 2.033 2.073 8,783,953 2.0585 2.30%
2011-07-21 0 3.040 3.040 3.050 3.030 3.110 6,171,038 18,867,718 3.0575 2.019 2.019 2.026 2.013 2.066 9,290,028 2.0310 -2.56%
2011-07-20 0 3.120 3.100 3.120 3.060 3.120 5,674,765 17,534,993 3.0900 2.073 2.059 2.073 2.033 2.073 8,542,927 2.0526 2.63%
2011-07-19 0 3.040 3.040 3.060 2.990 3.120 10,940,000 33,135,780 3.0289 2.019 2.019 2.033 1.986 2.073 16,469,337 2.0120 -0.98%
2011-07-18 0 3.070 3.060 3.080 3.060 3.120 5,364,925 16,617,154 3.0974 2.039 2.033 2.046 2.033 2.073 8,076,486 2.0575 -1.29%
2011-07-15 0 3.110 3.100 3.110 3.060 3.130 9,540,000 29,636,150 3.1065 2.066 2.059 2.066 2.033 2.079 14,361,744 2.0635 -0.32%
2011-07-14 0 3.120 3.110 3.120 3.050 3.120 6,222,000 19,182,600 3.0830 2.073 2.066 2.073 2.026 2.073 9,366,747 2.0479 1.30%
2011-07-13 0 3.080 3.070 3.080 3.040 3.150 23,458,000 72,626,044 3.0960 2.046 2.039 2.046 2.019 2.092 35,314,233 2.0566 0.65%
2011-07-12 0 3.060 3.050 3.060 3.040 3.340 60,474,017 187,565,131 3.1016 2.033 2.026 2.033 2.019 2.219 91,039,029 2.0603 -10.53%
2011-07-11 0 3.420 3.420 3.430 3.400 3.540 6,367,000 21,969,020 3.4505 2.272 2.272 2.278 2.259 2.351 9,585,034 2.2920 -2.84%
2011-07-08 0 3.520 3.500 3.520 3.450 3.530 6,884,000 24,063,584 3.4956 2.338 2.325 2.338 2.292 2.345 10,363,338 2.3220 1.15%
2011-07-07 0 3.480 3.470 3.480 3.470 3.550 8,432,800 29,617,952 3.5122 2.312 2.305 2.312 2.305 2.358 12,694,939 2.3331 -0.85%
2011-07-06 0 3.510 3.500 3.510 3.490 3.570 4,810,176 16,928,529 3.5193 2.332 2.325 2.332 2.318 2.371 7,241,354 2.3378 -1.13%
2011-07-05 0 3.550 3.530 3.550 3.480 3.560 6,608,000 23,273,640 3.5220 2.358 2.345 2.358 2.312 2.365 9,947,841 2.3396 1.14%
2011-07-04 0 3.510 3.510 3.550 3.460 3.550 12,957,672 45,535,137 3.5141 2.332 2.332 2.358 2.298 2.358 19,506,789 2.3343 2.33%
2011-06-30 0 3.430 3.410 3.430 3.410 3.510 6,953,519 24,098,103 3.4656 2.278 2.265 2.278 2.265 2.332 10,467,994 2.3021 -0.87%
2011-06-29 0 3.460 3.450 3.460 3.370 3.480 6,876,578 23,679,375 3.4435 2.298 2.292 2.298 2.239 2.312 10,352,165 2.2874 0.87%
2011-06-28 0 3.430 3.400 3.410 3.360 3.510 3,566,000 12,200,060 3.4212 2.278 2.259 2.265 2.232 2.332 5,368,342 2.2726 -1.44%
2011-06-27 0 3.480 3.470 3.480 3.420 3.500 5,674,000 19,655,990 3.4642 2.312 2.305 2.312 2.272 2.325 8,541,775 2.3012 -1.14%
2011-06-24 0 3.520 3.500 3.540 3.310 3.540 9,183,264 31,643,276 3.4458 2.338 2.325 2.351 2.199 2.351 13,824,705 2.2889 6.34%
2011-06-23 0 3.310 3.300 3.340 3.290 3.390 3,518,000 11,689,330 3.3227 2.199 2.192 2.219 2.185 2.252 5,296,081 2.2072 0.00%
2011-06-22 0 3.310 3.300 3.310 3.280 3.350 5,460,700 18,084,995 3.3118 2.199 2.192 2.199 2.179 2.225 8,220,668 2.1999 0.30%
2011-06-21 0 3.300 3.260 3.310 3.230 3.320 8,127,600 26,719,220 3.2875 2.192 2.166 2.199 2.146 2.205 12,235,483 2.1837 1.23%
2011-06-20 0 3.260 3.250 3.270 3.220 3.400 19,274,100 63,321,704 3.2853 2.166 2.159 2.172 2.139 2.259 29,015,690 2.1823 -3.83%
2011-06-17 0 3.390 3.370 3.410 3.260 3.450 14,236,000 47,928,013 3.3667 2.252 2.239 2.265 2.166 2.292 21,431,214 2.2364 -0.59%
2011-06-16 0 3.410 3.390 3.430 3.370 3.510 8,906,432 30,577,875 3.4332 2.265 2.252 2.278 2.239 2.332 13,407,955 2.2806 -2.85%
2011-06-15 0 3.510 3.500 3.510 3.450 3.530 15,806,000 55,337,980 3.5011 2.332 2.325 2.332 2.292 2.345 23,794,730 2.3256 3.85%
2011-06-14 0 3.380 3.370 3.410 3.300 3.450 5,089,869 17,309,450 3.4008 2.245 2.239 2.265 2.192 2.292 7,662,410 2.2590 1.81%
2011-06-13 0 3.320 3.310 3.320 3.270 3.400 2,550,000 8,479,920 3.3255 2.205 2.199 2.205 2.172 2.259 3,838,831 2.2090 0.94%
2011-06-10 0 3.300 3.300 3.310 3.270 3.400 8,644,097 28,606,218 3.3093 2.185 2.185 2.191 2.165 2.251 13,056,552 2.1909 2.17%
2011-06-09 0 3.230 3.240 3.250 3.190 3.440 15,192,991 49,699,431 3.2712 2.138 2.145 2.152 2.112 2.277 22,948,386 2.1657 -5.28%
2011-06-08 0 3.410 3.400 3.420 3.400 3.560 8,858,500 30,362,194 3.4275 2.258 2.251 2.264 2.251 2.357 13,380,399 2.2692 -3.94%
2011-06-07 0 3.550 3.550 3.570 3.370 3.620 9,816,828 34,188,845 3.4827 2.350 2.350 2.364 2.231 2.397 14,827,914 2.3057 -1.39%
2011-06-03 0 3.600 3.570 3.630 3.560 3.630 5,931,999 21,342,986 3.5979 2.383 2.364 2.403 2.357 2.403 8,960,040 2.3820 0.00%
2011-06-02 0 3.600 3.600 3.620 3.590 3.650 5,954,628 21,533,782 3.6163 2.383 2.383 2.397 2.377 2.416 8,994,220 2.3942 -2.17%
2011-06-01 0 3.680 3.660 3.690 3.620 3.770 19,276,057 71,860,058 3.7279 2.436 2.423 2.443 2.397 2.496 29,115,689 2.4681 1.66%
2011-05-31 0 3.620 3.620 3.630 3.590 3.650 12,165,378 43,989,860 3.6160 2.397 2.397 2.403 2.377 2.416 18,375,302 2.3940 0.84%
2011-05-30 0 3.590 3.590 3.600 3.590 3.660 6,670,000 24,197,130 3.6278 2.377 2.377 2.383 2.377 2.423 10,074,760 2.4018 -1.37%
2011-05-27 0 3.640 3.640 3.660 3.560 3.680 17,802,000 64,185,378 3.6055 2.410 2.410 2.423 2.357 2.436 26,889,187 2.3870 0.28%
2011-05-26 0 3.630 3.630 3.640 3.600 3.710 30,904,509 112,583,223 3.6429 2.403 2.403 2.410 2.383 2.456 46,679,986 2.4118 0.00%
2011-05-25 0 3.630 3.630 3.640 3.600 3.730 17,960,000 65,572,170 3.6510 2.403 2.403 2.410 2.383 2.469 27,127,839 2.4172 -1.63%
2011-05-24 0 3.690 3.680 3.690 3.580 3.750 16,306,000 59,907,490 3.6740 2.443 2.436 2.443 2.370 2.483 24,629,540 2.4323 3.07%
2011-05-23 0 3.580 3.580 3.600 3.570 3.740 17,828,477 64,558,603 3.6211 2.370 2.370 2.383 2.364 2.476 26,929,179 2.3973 -4.53%
2011-05-20 0 3.750 3.750 3.760 3.740 3.800 18,947,179 71,118,372 3.7535 2.483 2.483 2.489 2.476 2.516 28,618,932 2.4850 -0.79%
2011-05-19 0 3.780 3.770 3.780 3.690 3.850 31,423,000 118,795,620 3.7805 2.503 2.496 2.503 2.443 2.549 47,463,145 2.5029 2.44%
2011-05-18 0 3.690 3.680 3.690 3.650 3.710 11,262,000 41,425,532 3.6783 2.443 2.436 2.443 2.416 2.456 17,010,786 2.4353 1.10%
2011-05-17 0 3.650 3.650 3.660 3.570 3.720 23,322,000 85,287,090 3.6569 2.416 2.416 2.423 2.364 2.463 35,226,919 2.4211 0.55%
2011-05-16 0 3.630 3.600 3.620 3.480 3.690 37,388,000 135,326,100 3.6195 2.403 2.383 2.397 2.304 2.443 56,473,032 2.3963 3.42%
2011-05-13 0 3.510 3.510 3.520 3.470 3.580 25,478,100 89,710,492 3.5211 2.324 2.324 2.330 2.297 2.370 38,483,619 2.3311 -1.40%
2011-05-12 0 3.560 3.560 3.570 3.510 3.630 36,654,695 130,353,477 3.5563 2.357 2.357 2.364 2.324 2.403 55,365,405 2.3544 -2.20%
2011-05-11 0 3.640 3.630 3.640 3.300 3.650 119,178,851 418,637,859 3.5127 2.410 2.403 2.410 2.185 2.416 180,014,738 2.3256 12.69%
2011-05-09 0 3.230 3.220 3.240 3.200 3.270 7,618,944 24,614,983 3.2308 2.138 2.132 2.145 2.119 2.165 11,508,101 2.1389 0.94%
2011-05-06 0 3.200 3.190 3.200 3.170 3.240 15,436,000 49,276,745 3.1923 2.119 2.112 2.119 2.099 2.145 23,315,441 2.1135 0.31%
2011-05-05 0 3.190 3.180 3.190 3.180 3.260 18,709,820 60,512,758 3.2343 2.112 2.105 2.112 2.105 2.158 28,260,411 2.1413 0.31%
2011-05-04 0 3.180 3.160 3.170 3.130 3.190 16,040,090 50,687,642 3.1601 2.105 2.092 2.099 2.072 2.112 24,227,894 2.0921 0.63%
2011-05-03 0 3.160 3.150 3.160 3.130 3.260 14,237,246 45,236,057 3.1773 2.092 2.085 2.092 2.072 2.158 21,504,773 2.1035 -2.47%
2011-04-29 0 3.240 3.200 3.210 3.000 3.250 16,723,524 53,154,118 3.1784 2.145 2.119 2.125 1.986 2.152 25,260,193 2.1043 3.85%
2011-04-28 0 3.120 3.110 3.120 3.110 3.260 19,637,993 62,060,519 3.1602 2.066 2.059 2.066 2.059 2.158 29,662,378 2.0922 -3.11%
2011-04-27 0 3.220 3.210 3.220 3.200 3.340 17,896,680 58,069,537 3.2447 2.132 2.125 2.132 2.119 2.211 27,032,197 2.1482 -3.01%
2011-04-26 0 3.320 3.310 3.320 3.300 3.380 10,763,600 35,637,642 3.3109 2.198 2.191 2.198 2.185 2.238 16,257,974 2.1920 -0.90%
2011-04-21 0 3.350 3.350 3.360 3.300 3.370 16,646,491 55,751,931 3.3492 2.218 2.218 2.224 2.185 2.231 25,143,838 2.2173 1.82%
2011-04-20 0 3.290 3.290 3.300 3.290 3.350 18,973,294 62,654,177 3.3022 2.178 2.178 2.185 2.178 2.218 28,658,378 2.1862 -0.30%
2011-04-19 0 3.300 3.300 3.320 3.280 3.380 13,637,257 45,174,571 3.3126 2.185 2.185 2.198 2.172 2.238 20,598,514 2.1931 -2.37%
2011-04-18 0 3.380 3.370 3.380 3.360 3.410 15,676,100 53,225,690 3.3953 2.238 2.231 2.238 2.224 2.258 23,678,102 2.2479 -0.29%
2011-04-15 0 3.390 3.370 3.390 3.350 3.420 19,272,000 65,080,480 3.3769 2.244 2.231 2.244 2.218 2.264 29,109,561 2.2357 0.00%
2011-04-14 0 3.390 3.380 3.390 3.380 3.450 8,705,734 29,558,471 3.3953 2.244 2.238 2.244 2.238 2.284 13,149,652 2.2479 -1.45%
2011-04-13 0 3.440 3.440 3.450 3.320 3.450 18,772,000 63,622,650 3.3892 2.277 2.277 2.284 2.198 2.284 28,354,332 2.2438 2.69%
2011-04-12 0 3.350 3.330 3.340 3.320 3.390 12,444,874 41,525,336 3.3367 2.218 2.205 2.211 2.198 2.244 18,797,469 2.2091 -1.18%
2011-04-11 0 3.390 3.380 3.390 3.330 3.390 8,126,389 27,296,987 3.3591 2.244 2.238 2.244 2.205 2.244 12,274,575 2.2239 0.89%
2011-04-08 0 3.360 3.360 3.370 3.350 3.430 9,676,000 32,578,050 3.3669 2.224 2.224 2.231 2.218 2.271 14,615,199 2.2291 -0.88%
2011-04-07 0 3.390 3.380 3.390 3.260 3.430 73,750,700 245,715,522 3.3317 2.244 2.238 2.244 2.158 2.271 111,397,390 2.2058 3.99%
2011-04-06 0 3.260 3.260 3.270 3.250 3.310 41,836,009 136,801,938 3.2700 2.158 2.158 2.165 2.152 2.191 63,191,566 2.1649 -1.51%
2011-04-04 0 3.310 3.300 3.320 3.290 3.380 19,116,248 63,338,780 3.3133 2.191 2.185 2.198 2.178 2.238 28,874,304 2.1936 -1.19%
2011-04-01 0 3.350 3.330 3.350 3.290 3.370 25,790,889 86,021,492 3.3353 2.218 2.205 2.218 2.178 2.231 38,956,074 2.2082 0.00%
2011-03-31 0 3.350 3.360 3.370 3.230 3.370 39,528,000 131,031,840 3.3149 2.218 2.224 2.231 2.138 2.231 59,705,413 2.1946 2.45%
2011-03-30 0 3.270 3.260 3.270 3.220 3.280 19,961,000 64,890,030 3.2508 2.165 2.158 2.165 2.132 2.172 30,150,267 2.1522 0.31%
2011-03-29 0 3.260 3.250 3.260 3.200 3.280 40,997,303 133,435,358 3.2547 2.158 2.152 2.158 2.119 2.172 61,924,735 2.1548 1.56%
2011-03-28 0 3.210 3.200 3.220 3.130 3.310 61,632,320 197,589,841 3.2059 2.125 2.119 2.132 2.072 2.191 93,093,077 2.1225 -0.62%
2011-03-25 0 3.230 3.230 3.240 3.210 3.440 184,989,978 616,962,486 3.3351 2.138 2.138 2.145 2.125 2.277 279,419,730 2.2080 -7.18%
2011-03-24 0 3.480 3.470 3.480 3.410 3.870 137,960,000 490,649,960 3.5565 2.304 2.297 2.304 2.258 2.562 208,382,888 2.3546 -8.90%
2011-03-23 0 3.820 3.810 3.820 3.800 3.860 8,933,500 34,186,790 3.8268 2.529 2.522 2.529 2.516 2.556 13,493,683 2.5335 -0.78%
2011-03-22 0 3.850 3.830 3.850 3.830 3.890 11,524,000 44,321,760 3.8460 2.549 2.536 2.549 2.536 2.575 17,406,527 2.5463 1.32%
2011-03-21 0 3.800 3.790 3.800 3.720 3.850 11,612,000 44,184,930 3.8051 2.516 2.509 2.516 2.463 2.549 17,539,447 2.5192 2.70%
2011-03-18 0 3.700 3.710 3.720 3.680 3.810 14,971,520 55,673,573 3.7186 2.450 2.456 2.463 2.436 2.522 22,613,863 2.4619 0.27%
2011-03-17 0 3.690 3.690 3.700 3.690 3.800 16,561,130 62,051,782 3.7468 2.443 2.443 2.450 2.443 2.516 25,014,904 2.4806 -3.15%
2011-03-16 0 3.810 3.810 3.840 3.790 3.920 22,250,160 85,238,466 3.8309 2.522 2.522 2.542 2.509 2.595 33,607,949 2.5363 0.00%
2011-03-15 0 3.810 3.800 3.810 3.780 3.840 23,385,497 88,830,479 3.7985 2.522 2.516 2.522 2.503 2.542 35,322,828 2.5148 -1.04%
2011-03-14 0 3.850 3.850 3.860 3.840 4.000 36,990,000 143,435,060 3.8777 2.549 2.549 2.556 2.542 2.648 55,871,869 2.5672 -2.78%
2011-03-11 0 3.960 3.970 3.980 3.940 4.070 22,214,290 88,706,797 3.9932 2.622 2.628 2.635 2.608 2.695 33,553,769 2.6437 -1.00%
2011-03-10 0 4.000 3.990 4.000 3.980 4.120 27,486,000 110,979,600 4.0377 2.648 2.642 2.648 2.635 2.728 41,516,469 2.6731 -3.15%
2011-03-09 0 4.130 4.120 4.130 4.120 4.210 10,148,000 42,151,300 4.1537 2.734 2.728 2.734 2.728 2.787 15,328,135 2.7499 -0.48%
2011-03-08 0 4.150 4.130 4.150 4.110 4.220 21,971,000 90,941,470 4.1392 2.748 2.734 2.748 2.721 2.794 33,186,289 2.7403 -0.72%
2011-03-07 0 4.180 4.160 4.180 4.160 4.310 8,393,000 35,229,480 4.1975 2.767 2.754 2.767 2.754 2.853 12,677,280 2.7789 -2.11%
2011-03-04 0 4.270 4.260 4.280 4.250 4.360 6,090,751 26,217,354 4.3045 2.827 2.820 2.834 2.814 2.887 9,199,828 2.8498 -0.70%
2011-03-03 0 4.300 4.300 4.310 4.210 4.340 8,198,020 35,114,146 4.2832 2.847 2.847 2.853 2.787 2.873 12,382,771 2.8357 2.14%
2011-03-02 0 4.210 4.200 4.210 4.130 4.230 10,093,100 42,204,130 4.1815 2.787 2.781 2.787 2.734 2.800 15,245,211 2.7684 0.00%
2011-03-01 0 4.210 4.190 4.210 4.170 4.250 10,868,000 45,806,560 4.2148 2.787 2.774 2.787 2.761 2.814 16,415,666 2.7904 1.20%
2011-02-28 0 4.160 4.160 4.190 4.110 4.320 10,981,225 45,970,263 4.1863 2.754 2.754 2.774 2.721 2.860 16,586,687 2.7715 0.00%
2011-02-25 0 4.160 4.160 4.170 4.150 4.240 6,965,730 29,121,982 4.1808 2.754 2.754 2.761 2.748 2.807 10,521,448 2.7679 -0.24%
2011-02-24 0 4.170 4.170 4.200 4.160 4.350 12,842,321 54,200,486 4.2205 2.761 2.761 2.781 2.754 2.880 19,397,796 2.7942 -2.57%
2011-02-23 0 4.280 4.270 4.290 4.250 4.380 9,188,900 39,428,032 4.2908 2.834 2.827 2.840 2.814 2.900 13,879,454 2.8407 -1.61%
2011-02-22 0 4.350 4.350 4.360 4.350 4.460 9,555,000 41,854,258 4.3804 2.880 2.880 2.887 2.880 2.953 14,432,433 2.9000 -3.33%
2011-02-21 0 4.500 4.480 4.500 4.450 4.590 4,060,930 18,242,609 4.4922 2.979 2.966 2.979 2.946 3.039 6,133,867 2.9741 -1.96%
2011-02-18 0 4.590 4.580 4.590 4.530 4.610 2,940,000 13,425,050 4.5663 3.039 3.032 3.039 2.999 3.052 4,440,749 3.0232 0.22%
2011-02-17 0 4.580 4.570 4.590 4.530 4.640 4,178,773 19,106,296 4.5722 3.032 3.026 3.039 2.999 3.072 6,311,864 3.0270 0.22%
2011-02-16 0 4.570 4.550 4.580 4.450 4.590 12,987,880 59,004,874 4.5431 3.026 3.012 3.032 2.946 3.039 19,617,657 3.0077 1.33%
2011-02-15 0 4.510 4.490 4.510 4.470 4.570 11,572,000 52,403,880 4.5285 2.986 2.973 2.986 2.959 3.026 17,479,029 2.9981 0.67%
2011-02-14 0 4.480 4.470 4.480 4.410 4.480 8,248,800 36,721,000 4.4517 2.966 2.959 2.966 2.920 2.966 12,459,472 2.9472 2.52%
2011-02-11 0 4.370 4.380 4.390 4.310 4.450 10,205,000 44,691,990 4.3794 2.893 2.900 2.906 2.853 2.946 15,414,231 2.8994 -0.23%
2011-02-10 0 4.380 4.370 4.380 4.240 4.440 15,210,440 66,055,168 4.3428 2.900 2.893 2.900 2.807 2.940 22,974,742 2.8751 2.34%
2011-02-09 0 4.280 4.300 4.310 4.260 4.480 12,012,294 51,996,469 4.3286 2.834 2.847 2.853 2.820 2.966 18,144,075 2.8658 -2.28%
2011-02-08 0 4.380 4.350 4.360 4.350 4.530 11,654,070 51,927,849 4.4558 2.900 2.880 2.887 2.880 2.999 17,602,992 2.9499 0.00%
2011-02-07 0 4.380 4.380 4.390 4.360 4.530 4,192,070 18,491,039 4.4110 2.900 2.900 2.906 2.887 2.999 6,331,949 2.9203 -2.01%
2011-02-02 0 4.470 4.450 4.480 4.420 4.490 8,227,000 36,668,960 4.4571 2.959 2.946 2.966 2.926 2.973 12,426,544 2.9509 2.29%
2011-02-01 0 4.370 4.320 4.370 4.300 4.420 8,384,800 36,557,718 4.3600 2.893 2.860 2.893 2.847 2.926 12,664,894 2.8865 0.92%
2011-01-31 0 4.330 4.300 4.330 4.270 4.380 5,610,071 24,304,126 4.3322 2.867 2.847 2.867 2.827 2.900 8,473,781 2.8682 -0.46%
2011-01-28 0 4.350 4.330 4.370 4.330 4.480 7,147,099 31,330,959 4.3837 2.880 2.867 2.893 2.867 2.966 10,795,398 2.9023 -2.03%
2011-01-27 0 4.440 4.420 4.450 4.300 4.500 15,564,911 69,133,252 4.4416 2.940 2.926 2.946 2.847 2.979 23,510,156 2.9406 3.26%
2011-01-26 0 4.300 4.300 4.320 4.240 4.450 20,126,640 86,633,069 4.3044 2.847 2.847 2.860 2.807 2.946 30,400,459 2.8497 -2.27%
2011-01-25 0 4.400 4.380 4.390 4.370 4.490 11,006,000 48,515,917 4.4081 2.913 2.900 2.906 2.893 2.973 16,624,109 2.9184 -0.45%
2011-01-24 0 4.420 4.420 4.430 4.400 4.650 15,410,516 68,798,171 4.4644 2.926 2.926 2.933 2.913 3.079 23,276,949 2.9556 -2.43%
2011-01-21 0 4.530 4.530 4.540 4.430 4.650 13,716,000 62,456,650 4.5536 2.999 2.999 3.006 2.933 3.079 20,717,452 3.0147 0.67%
2011-01-20 0 4.500 4.510 4.530 4.480 4.680 19,505,500 87,913,953 4.5071 2.979 2.986 2.999 2.966 3.098 29,462,253 2.9840 -2.17%
2011-01-19 0 4.600 4.590 4.600 4.530 4.720 17,322,000 79,688,506 4.6004 3.045 3.039 3.045 2.999 3.125 26,164,166 3.0457 1.32%
2011-01-18 0 4.540 4.510 4.550 4.510 4.600 25,292,214 114,828,111 4.5401 3.006 2.986 3.012 2.986 3.045 38,202,846 3.0057 -0.44%
2011-01-17 0 4.560 4.520 4.570 4.440 4.580 73,149,900 330,491,528 4.5180 3.019 2.992 3.026 2.940 3.032 110,489,906 2.9911 2.93%
2011-01-14 0 4.430 4.420 4.430 4.160 4.480 106,072,950 461,963,140 4.3551 2.933 2.926 2.933 2.754 2.966 160,218,815 2.8833 7.79%
2011-01-13 0 4.110 4.110 4.120 4.100 4.210 43,906,000 182,785,380 4.1631 2.721 2.721 2.728 2.714 2.787 66,318,202 2.7562 1.23%
2011-01-12 0 4.060 4.060 4.070 3.940 4.080 14,811,000 59,671,720 4.0289 2.688 2.688 2.695 2.608 2.701 22,371,404 2.6673 1.75%
2011-01-11 0 3.990 3.980 3.990 3.980 4.040 10,406,490 41,567,974 3.9944 2.642 2.635 2.642 2.635 2.675 15,718,574 2.6445 -0.50%
2011-01-10 0 4.010 4.010 4.020 3.970 4.160 20,084,276 80,986,265 4.0323 2.655 2.655 2.661 2.628 2.754 30,336,470 2.6696 -1.96%
2011-01-07 0 4.090 4.080 4.090 4.030 4.190 17,804,000 72,810,726 4.0896 2.708 2.701 2.708 2.668 2.774 26,892,207 2.7075 -1.92%
2011-01-06 0 4.170 4.140 4.180 4.020 4.180 18,208,400 75,327,970 4.1370 2.761 2.741 2.767 2.661 2.767 27,503,037 2.7389 3.22%
2011-01-05 0 4.040 4.030 4.040 4.000 4.110 11,224,305 45,208,458 4.0277 2.675 2.668 2.675 2.648 2.721 16,953,850 2.6666 -1.94%
2011-01-04 0 4.120 4.080 4.110 4.060 4.190 7,598,204 31,281,366 4.1169 2.728 2.701 2.721 2.688 2.774 11,476,774 2.7256 0.00%
2011-01-03 0 4.120 4.110 4.120 4.050 4.160 13,429,419 55,215,746 4.1116 2.728 2.721 2.728 2.681 2.754 20,284,583 2.7221 2.49%
2010-12-31 0 4.020 4.000 4.030 3.950 4.030 5,904,000 23,670,080 4.0092 2.661 2.648 2.668 2.615 2.668 8,917,748 2.6543 2.55%
2010-12-30 0 3.920 3.920 3.930 3.900 3.960 5,706,000 22,418,954 3.9290 2.595 2.595 2.602 2.582 2.622 8,618,678 2.6012 0.26%
2010-12-29 0 3.910 3.900 3.930 3.880 3.950 3,476,055 13,604,250 3.9137 2.589 2.582 2.602 2.569 2.615 5,250,438 2.5911 0.77%
2010-12-28 0 3.880 3.860 3.880 3.830 3.990 6,787,000 26,279,070 3.8720 2.569 2.556 2.569 2.536 2.642 10,251,483 2.5634 -3.00%
2010-12-24 0 4.000 3.990 4.000 3.970 4.070 600,000 2,392,160 3.9869 2.648 2.642 2.648 2.628 2.695 906,275 2.6396 -0.50%
2010-12-23 0 4.020 4.020 4.030 3.970 4.050 3,921,212 15,700,765 4.0041 2.661 2.661 2.668 2.628 2.681 5,922,829 2.6509 0.25%
2010-12-22 0 4.010 4.000 4.020 3.960 4.070 11,053,620 44,237,896 4.0021 2.655 2.648 2.661 2.622 2.695 16,696,037 2.6496 2.56%
2010-12-21 0 3.910 3.900 3.910 3.850 3.940 5,753,700 22,374,238 3.8887 2.589 2.582 2.589 2.549 2.608 8,690,726 2.5745 0.51%
2010-12-20 0 3.890 3.890 3.910 3.840 3.990 9,679,973 37,563,350 3.8805 2.575 2.575 2.589 2.542 2.642 14,621,200 2.5691 -2.51%
2010-12-17 0 3.990 3.940 3.990 3.850 4.030 18,076,327 71,389,660 3.9493 2.642 2.608 2.642 2.549 2.668 27,303,546 2.6147 4.72%
2010-12-16 0 3.810 3.830 3.840 3.780 4.000 22,549,000 86,979,620 3.8574 2.522 2.536 2.542 2.503 2.648 34,059,334 2.5538 -4.03%
2010-12-15 0 3.970 3.950 3.970 3.950 4.050 11,936,000 47,720,120 3.9980 2.628 2.615 2.628 2.615 2.681 18,028,836 2.6469 -1.73%
2010-12-14 0 4.040 4.030 4.040 3.990 4.100 9,141,721 36,839,126 4.0298 2.675 2.668 2.675 2.642 2.714 13,808,192 2.6679 0.00%
2010-12-13 0 4.040 4.020 4.040 3.970 4.120 9,933,000 40,147,240 4.0418 2.675 2.661 2.675 2.628 2.728 15,003,387 2.6759 -0.25%
2010-12-10 0 4.050 4.050 4.070 4.000 4.120 11,429,202 46,120,928 4.0354 2.681 2.681 2.695 2.648 2.728 17,263,338 2.6716 -1.70%
2010-12-09 0 4.120 4.090 4.110 4.050 4.200 7,659,230 31,346,056 4.0926 2.728 2.708 2.721 2.681 2.781 11,568,951 2.7095 -0.24%
2010-12-08 0 4.130 4.130 4.140 4.080 4.300 13,226,261 54,882,420 4.1495 2.734 2.734 2.741 2.701 2.847 19,977,722 2.7472 -2.59%
2010-12-07 0 4.240 4.240 4.270 4.180 4.290 5,890,000 24,900,880 4.2277 2.807 2.807 2.827 2.767 2.840 8,896,602 2.7989 -1.17%
2010-12-06 0 4.290 4.280 4.290 4.280 4.370 4,346,100 18,691,874 4.3008 2.840 2.834 2.840 2.834 2.893 6,564,605 2.8474 -0.69%
2010-12-03 0 4.320 4.290 4.320 4.210 4.380 14,984,600 63,943,672 4.2673 2.860 2.840 2.860 2.787 2.900 22,633,620 2.8252 -0.23%
2010-12-02 0 4.330 4.320 4.340 4.260 4.360 10,532,410 45,438,811 4.3142 2.867 2.860 2.873 2.820 2.887 15,908,771 2.8562 1.88%
2010-12-01 0 4.250 4.250 4.260 4.210 4.350 14,840,845 63,198,393 4.2584 2.814 2.814 2.820 2.787 2.880 22,416,484 2.8193 -1.85%
2010-11-30 0 4.330 4.320 4.330 4.250 4.330 11,520,000 49,478,090 4.2950 2.867 2.860 2.867 2.814 2.867 17,400,485 2.8435 -0.23%
2010-11-29 0 4.340 4.330 4.340 4.300 4.360 6,093,000 26,411,778 4.3348 2.873 2.867 2.873 2.847 2.887 9,203,225 2.8698 -0.69%
2010-11-26 0 4.370 4.370 4.390 4.330 4.470 9,206,000 40,567,010 4.4066 2.893 2.893 2.906 2.867 2.959 13,905,283 2.9174 -1.80%
2010-11-25 0 4.450 4.450 4.460 4.360 4.510 26,555,760 118,342,584 4.4564 2.946 2.946 2.953 2.887 2.986 40,111,380 2.9503 2.77%
2010-11-24 0 4.330 4.320 4.330 4.280 4.430 26,301,000 113,926,800 4.3317 2.867 2.860 2.867 2.834 2.933 39,726,575 2.8678 1.88%
2010-11-23 0 4.250 4.200 4.250 4.210 4.350 19,030,000 81,344,320 4.2745 2.814 2.781 2.814 2.787 2.880 28,744,030 2.8300 -1.39%
2010-11-22 0 4.310 4.310 4.320 4.180 4.400 37,481,476 160,812,243 4.2904 2.853 2.853 2.860 2.767 2.913 56,614,223 2.8405 4.36%
2010-11-19 0 4.130 4.120 4.130 4.100 4.210 9,923,819 40,983,578 4.1298 2.734 2.728 2.734 2.714 2.787 14,989,519 2.7341 0.00%
2010-11-18 0 4.130 4.120 4.130 4.070 4.150 8,667,421 35,655,587 4.1137 2.734 2.728 2.734 2.695 2.748 13,091,782 2.7235 1.98%
2010-11-17 0 4.050 4.030 4.070 4.010 4.190 17,817,800 72,484,644 4.0681 2.681 2.668 2.695 2.655 2.774 26,913,052 2.6933 -3.34%
2010-11-16 0 4.190 4.180 4.210 4.140 4.300 16,942,700 70,980,155 4.1894 2.774 2.767 2.787 2.741 2.847 25,591,249 2.7736 -1.41%
2010-11-15 0 4.250 4.240 4.260 4.210 4.370 15,392,556 65,488,616 4.2546 2.814 2.807 2.820 2.787 2.893 23,249,821 2.8167 -2.52%
2010-11-12 0 4.360 4.360 4.370 4.320 4.540 16,923,000 74,377,118 4.3950 2.887 2.887 2.893 2.860 3.006 25,561,493 2.9097 -5.01%
2010-11-11 0 4.590 4.590 4.600 4.530 4.630 8,973,563 41,002,883 4.5693 3.039 3.039 3.045 2.999 3.065 13,554,197 3.0251 -0.43%
2010-11-10 0 4.610 4.600 4.630 4.520 4.630 9,488,000 43,297,980 4.5634 3.052 3.045 3.065 2.992 3.065 14,331,233 3.0212 1.10%
2010-11-09 0 4.560 4.540 4.590 4.530 4.620 12,429,400 56,939,512 4.5810 3.019 3.006 3.039 2.999 3.059 18,774,096 3.0329 -0.65%
2010-11-08 0 4.590 4.590 4.600 4.540 4.600 15,928,224 72,801,520 4.5706 3.039 3.039 3.045 3.006 3.045 24,058,925 3.0260 1.32%
2010-11-05 0 4.530 4.510 4.520 4.470 4.590 43,152,661 194,986,273 4.5185 2.999 2.986 2.992 2.959 3.039 65,180,314 2.9915 5.35%
2010-11-04 0 4.300 4.290 4.310 4.260 4.350 7,637,185 32,766,912 4.2904 2.847 2.840 2.853 2.820 2.880 11,535,653 2.8405 0.70%
2010-11-03 0 4.270 4.260 4.270 4.190 4.440 10,388,031 44,514,505 4.2852 2.827 2.820 2.827 2.774 2.940 15,690,692 2.8370 -0.93%
2010-11-02 0 4.310 4.290 4.330 4.220 4.360 6,498,584 27,854,857 4.2863 2.853 2.840 2.867 2.794 2.887 9,815,843 2.8377 0.00%
2010-11-01 0 4.310 4.310 4.320 4.120 4.350 14,436,970 61,532,566 4.2622 2.853 2.853 2.860 2.728 2.880 21,806,448 2.8218 5.12%
2010-10-29 0 4.100 4.100 4.110 4.080 4.160 8,535,000 35,163,610 4.1199 2.714 2.714 2.721 2.701 2.754 12,891,765 2.7276 -1.68%
2010-10-28 0 4.170 4.150 4.160 4.020 4.180 25,945,233 105,794,290 4.0776 2.761 2.748 2.754 2.661 2.767 39,189,204 2.6996 0.72%
2010-10-27 0 4.140 4.130 4.140 4.130 4.300 12,552,100 52,743,992 4.2020 2.741 2.734 2.741 2.734 2.847 18,959,429 2.7819 -3.04%
2010-10-26 0 4.270 4.270 4.280 4.200 4.440 23,199,530 99,330,218 4.2816 2.827 2.827 2.834 2.781 2.940 35,041,933 2.8346 -2.51%
2010-10-25 0 4.380 4.370 4.380 4.360 4.490 13,490,000 59,353,000 4.3998 2.900 2.893 2.900 2.887 2.973 20,376,088 2.9129 -1.35%
2010-10-22 0 4.440 4.430 4.440 4.400 4.540 8,112,000 36,141,040 4.4553 2.940 2.933 2.940 2.913 3.006 12,252,841 2.9496 -0.67%
2010-10-21 0 4.470 4.460 4.480 4.430 4.650 13,830,987 62,237,296 4.4998 2.959 2.953 2.966 2.933 3.079 20,891,135 2.9791 -1.11%
2010-10-20 0 4.520 4.510 4.530 4.440 4.540 13,269,500 59,514,060 4.4850 2.992 2.986 2.999 2.940 3.006 20,043,032 2.9693 -1.09%
2010-10-19 0 4.570 4.560 4.580 4.540 4.600 5,499,860 25,109,796 4.5655 3.026 3.019 3.032 3.006 3.045 8,307,312 3.0226 -0.65%
2010-10-18 0 4.600 4.600 4.620 4.540 4.690 11,937,349 54,812,211 4.5917 3.045 3.045 3.059 3.006 3.105 18,030,873 3.0399 -1.50%
2010-10-15 0 4.670 4.650 4.670 4.650 4.760 10,358,500 48,710,090 4.7024 3.092 3.079 3.092 3.079 3.151 15,646,087 3.1132 -0.64%
2010-10-14 0 4.700 4.690 4.700 4.630 4.800 14,006,640 65,877,840 4.7033 3.112 3.105 3.112 3.065 3.178 21,156,452 3.1138 0.00%
2010-10-13 0 4.700 4.670 4.690 4.610 4.750 30,093,440 140,957,360 4.6840 3.112 3.092 3.105 3.052 3.145 45,454,900 3.1010 3.75%
2010-10-12 0 4.530 4.520 4.530 4.490 4.570 22,394,610 101,623,681 4.5379 2.999 2.992 2.999 2.973 3.026 33,826,134 3.0043 1.57%
2010-10-11 0 4.460 4.450 4.460 4.400 4.550 18,547,000 83,166,390 4.4841 2.953 2.946 2.953 2.913 3.012 28,014,478 2.9687 1.83%
2010-10-08 0 4.380 4.350 4.390 4.320 4.460 17,000,000 74,554,056 4.3855 2.900 2.880 2.906 2.860 2.953 25,677,799 2.9034 -0.45%
2010-10-07 0 4.400 4.370 4.400 4.360 4.510 19,384,335 85,137,171 4.3921 2.913 2.893 2.913 2.887 2.986 29,279,238 2.9078 -2.22%
2010-10-06 0 4.500 4.490 4.500 4.470 4.560 8,235,347 37,116,699 4.5070 2.979 2.973 2.979 2.959 3.019 12,439,152 2.9839 0.00%
2010-10-05 0 4.500 4.470 4.500 4.420 4.520 9,700,961 43,316,831 4.4652 2.979 2.959 2.979 2.926 2.992 14,652,901 2.9562 -0.44%
2010-10-04 0 4.520 4.480 4.520 4.440 4.560 12,242,535 55,063,121 4.4977 2.992 2.966 2.992 2.940 3.019 18,491,844 2.9777 1.12%
2010-09-30 0 4.470 4.470 4.510 4.440 4.560 6,588,726 29,653,272 4.5006 2.959 2.959 2.986 2.940 3.019 9,951,999 2.9796 -1.54%
2010-09-29 0 4.540 4.520 4.540 4.420 4.560 11,547,216 51,971,144 4.5008 3.006 2.992 3.006 2.926 3.019 17,441,593 2.9797 1.57%
2010-09-28 0 4.470 4.460 4.480 4.420 4.600 12,154,989 54,775,593 4.5064 2.959 2.953 2.966 2.926 3.045 18,359,609 2.9835 -1.54%
2010-09-27 0 4.540 4.540 4.550 4.390 4.590 16,228,116 73,609,310 4.5359 3.006 3.006 3.012 2.906 3.039 24,511,900 3.0030 0.22%
2010-09-24 0 4.530 4.530 4.550 4.470 4.550 10,358,336 46,857,964 4.5237 2.999 2.999 3.012 2.959 3.012 15,645,839 2.9949 1.57%
2010-09-22 0 4.460 4.460 4.510 4.460 4.560 10,074,690 45,573,736 4.5236 2.953 2.953 2.986 2.953 3.019 15,217,404 2.9948 -0.22%
2010-09-21 0 4.470 4.460 4.500 4.410 4.550 10,062,951 45,144,780 4.4862 2.959 2.953 2.979 2.920 3.012 15,199,672 2.9701 -0.67%
2010-09-20 0 4.500 4.500 4.510 4.340 4.510 16,013,000 70,982,938 4.4328 2.979 2.979 2.986 2.873 2.986 24,186,976 2.9348 3.21%
2010-09-17 0 4.360 4.370 4.380 4.350 4.520 52,569,700 234,328,635 4.4575 2.887 2.893 2.900 2.880 2.992 79,404,363 2.9511 1.16%
2010-09-16 0 4.310 4.280 4.320 4.200 4.350 19,844,240 85,124,118 4.2896 2.853 2.834 2.860 2.781 2.880 29,973,906 2.8399 0.70%
2010-09-15 0 4.280 4.270 4.280 4.100 4.300 13,499,729 57,465,511 4.2568 2.834 2.827 2.834 2.714 2.847 20,390,784 2.8182 2.39%
2010-09-14 0 4.180 4.170 4.200 4.120 4.280 26,038,765 108,502,703 4.1670 2.767 2.761 2.781 2.728 2.834 39,330,480 2.7587 -1.18%
2010-09-13 0 4.230 4.220 4.230 4.200 4.340 24,466,000 104,020,500 4.2516 2.800 2.794 2.800 2.781 2.873 36,954,884 2.8148 -1.63%
2010-09-10 0 4.300 4.290 4.300 4.290 4.400 7,864,000 33,873,740 4.3074 2.847 2.840 2.847 2.840 2.913 11,878,248 2.8517 -0.92%
2010-09-09 0 4.340 4.340 4.350 4.270 4.390 11,317,061 49,082,090 4.3370 2.873 2.873 2.880 2.827 2.906 17,093,954 2.8713 0.70%
2010-09-08 0 4.310 4.300 4.310 4.270 4.360 10,151,700 43,765,239 4.3111 2.853 2.847 2.853 2.827 2.887 15,333,724 2.8542 -0.92%
2010-09-07 0 4.350 4.340 4.350 4.300 4.430 10,943,000 47,608,896 4.3506 2.880 2.873 2.880 2.847 2.933 16,528,950 2.8803 -1.14%
2010-09-06 0 4.400 4.390 4.410 4.260 4.420 49,378,864 216,105,198 4.3765 2.913 2.906 2.920 2.820 2.926 74,584,737 2.8974 4.76%
2010-09-03 0 4.200 4.200 4.210 4.020 4.270 21,032,000 87,637,000 4.1668 2.781 2.781 2.787 2.661 2.827 31,767,968 2.7587 2.94%
2010-09-02 0 4.080 4.050 4.080 4.010 4.100 7,348,315 29,730,366 4.0459 2.701 2.681 2.701 2.655 2.714 11,099,327 2.6786 0.49%
2010-09-01 0 4.060 4.050 4.070 4.000 4.110 8,024,193 32,607,731 4.0637 2.688 2.681 2.695 2.648 2.721 12,120,212 2.6904 0.25%
2010-08-31 0 4.050 4.050 4.060 3.920 4.150 16,308,839 66,429,476 4.0732 2.681 2.681 2.688 2.595 2.748 24,633,828 2.6967 0.25%
2010-08-30 0 4.040 4.030 4.050 3.890 4.100 17,187,541 69,257,548 4.0295 2.675 2.668 2.681 2.575 2.714 25,961,072 2.6677 2.80%
2010-08-27 0 3.930 3.920 3.930 3.740 3.990 28,988,450 112,294,011 3.8738 2.602 2.595 2.602 2.476 2.642 43,785,858 2.5646 2.34%
2010-08-26 0 3.840 3.830 3.840 3.790 4.020 38,712,105 149,069,800 3.8507 2.542 2.536 2.542 2.509 2.661 58,473,037 2.5494 -4.00%
2010-08-25 0 4.000 3.990 4.000 3.940 4.050 20,796,000 82,791,808 3.9811 2.648 2.642 2.648 2.608 2.681 31,411,500 2.6357 -1.48%
2010-08-24 0 4.060 4.060 4.070 4.020 4.120 14,247,000 57,948,070 4.0674 2.688 2.688 2.695 2.661 2.728 21,519,506 2.6928 -0.73%
2010-08-23 0 4.090 4.070 4.090 4.040 4.180 12,260,000 49,994,420 4.0778 2.708 2.695 2.708 2.675 2.767 18,518,224 2.6997 -2.15%
2010-08-20 0 4.180 4.180 4.190 4.060 4.210 24,842,000 103,166,196 4.1529 2.767 2.767 2.774 2.688 2.787 37,522,816 2.7494 -0.71%
2010-08-19 0 4.210 4.200 4.210 4.150 4.320 22,076,594 93,449,398 4.2330 2.787 2.781 2.787 2.748 2.860 33,345,784 2.8024 0.00%
2010-08-18 0 4.210 4.190 4.200 4.130 4.370 60,933,532 258,014,538 4.2344 2.787 2.774 2.781 2.734 2.893 92,037,586 2.8034 4.73%
2010-08-17 0 4.020 3.980 4.020 3.950 4.060 11,217,000 45,210,230 4.0305 2.661 2.635 2.661 2.615 2.688 16,942,816 2.6684 0.75%
2010-08-16 0 3.990 3.980 4.000 3.920 4.080 15,347,960 61,692,011 4.0196 2.642 2.635 2.648 2.595 2.701 23,182,460 2.6612 -1.72%
2010-08-13 0 4.060 4.040 4.060 3.930 4.080 29,129,419 116,528,041 4.0004 2.688 2.675 2.688 2.602 2.701 43,998,786 2.6484 2.78%
2010-08-12 0 3.950 3.940 3.950 3.740 3.980 15,469,676 59,582,920 3.8516 2.615 2.608 2.615 2.476 2.635 23,366,307 2.5500 3.40%
2010-08-11 0 3.820 3.810 3.820 3.740 3.950 27,015,319 103,380,782 3.8267 2.529 2.522 2.529 2.476 2.615 40,805,525 2.5335 -1.80%
2010-08-10 0 3.890 3.880 3.890 3.850 4.090 36,543,600 144,406,372 3.9516 2.575 2.569 2.575 2.549 2.708 55,197,600 2.6162 -3.95%
2010-08-09 0 4.050 4.040 4.050 3.970 4.140 25,642,349 103,962,328 4.0543 2.681 2.675 2.681 2.628 2.741 38,731,710 2.6842 1.50%
2010-08-06 0 3.990 3.990 4.000 3.740 4.080 51,462,000 203,035,524 3.9453 2.642 2.642 2.648 2.476 2.701 77,731,228 2.6120 6.97%
2010-08-05 0 3.730 3.730 3.740 3.690 3.810 9,885,193 37,138,174 3.7569 2.469 2.469 2.476 2.443 2.522 14,931,176 2.4873 -0.53%
2010-08-04 0 3.750 3.730 3.760 3.690 3.820 26,905,287 101,292,229 3.7648 2.483 2.469 2.489 2.443 2.529 40,639,326 2.4925 0.81%
2010-08-03 0 3.720 3.720 3.730 3.670 3.760 28,038,708 104,476,133 3.7261 2.463 2.463 2.469 2.430 2.489 42,351,312 2.4669 1.64%
2010-08-02 0 3.660 3.660 3.670 3.490 3.670 31,690,490 113,732,793 3.5889 2.423 2.423 2.430 2.311 2.430 47,867,178 2.3760 6.71%
2010-07-30 0 3.430 3.430 3.460 3.410 3.510 19,240,490 66,581,226 3.4605 2.271 2.271 2.291 2.258 2.324 29,061,966 2.2910 -0.58%
2010-07-29 0 3.450 3.450 3.460 3.450 3.580 21,174,389 73,668,750 3.4791 2.284 2.284 2.291 2.284 2.370 31,983,041 2.3034 -4.43%
2010-07-28 0 3.610 3.600 3.610 3.560 3.620 9,488,389 34,073,068 3.5910 2.390 2.383 2.390 2.357 2.397 14,331,820 2.3774 -0.28%
2010-07-27 0 3.620 3.610 3.630 3.520 3.650 15,032,350 54,208,163 3.6061 2.397 2.390 2.403 2.330 2.416 22,705,744 2.3874 1.97%
2010-07-26 0 3.550 3.540 3.550 3.490 3.550 10,298,350 36,186,710 3.5138 2.350 2.344 2.350 2.311 2.350 15,555,233 2.3263 1.14%
2010-07-23 0 3.510 3.500 3.510 3.460 3.530 19,925,940 69,703,570 3.4981 2.324 2.317 2.324 2.291 2.337 30,097,310 2.3159 1.45%
2010-07-22 0 3.460 3.460 3.470 3.360 3.470 16,000,370 54,837,622 3.4273 2.291 2.291 2.297 2.224 2.297 24,167,899 2.2690 1.17%
2010-07-21 0 3.420 3.420 3.430 3.330 3.440 28,346,678 95,369,189 3.3644 2.264 2.264 2.271 2.205 2.277 42,816,488 2.2274 0.59%
2010-07-20 0 3.400 3.390 3.400 3.220 3.400 38,201,000 127,288,296 3.3321 2.251 2.244 2.251 2.132 2.251 57,701,034 2.2060 6.92%
2010-07-19 0 3.180 3.170 3.180 3.040 3.210 22,932,420 72,626,613 3.1670 2.105 2.099 2.105 2.013 2.125 34,638,474 2.0967 3.25%
2010-07-16 0 3.080 3.070 3.080 3.050 3.140 28,602,000 88,077,388 3.0794 2.039 2.032 2.039 2.019 2.079 43,202,141 2.0387 0.98%
2010-07-15 0 3.050 3.040 3.050 3.030 3.090 6,808,000 20,804,296 3.0559 2.019 2.013 2.019 2.006 2.046 10,283,203 2.0231 -1.29%
2010-07-14 0 3.090 3.080 3.090 3.080 3.190 18,458,000 57,415,220 3.1106 2.046 2.039 2.046 2.039 2.112 27,880,047 2.0594 -0.96%
2010-07-13 0 3.120 3.110 3.120 3.110 3.170 7,231,612 22,694,360 3.1382 2.066 2.059 2.066 2.059 2.099 10,923,052 2.0777 0.00%
2010-07-12 0 3.120 3.110 3.130 3.090 3.140 9,224,000 28,719,364 3.1135 2.066 2.059 2.072 2.046 2.079 13,932,471 2.0613 1.63%
2010-07-09 0 3.070 3.060 3.070 3.050 3.110 11,396,300 35,106,946 3.0806 2.032 2.026 2.032 2.019 2.059 17,213,641 2.0395 0.33%
2010-07-08 0 3.060 3.050 3.060 3.040 3.100 6,362,000 19,537,082 3.0709 2.026 2.019 2.026 2.013 2.052 9,609,539 2.0331 -0.33%
2010-07-07 0 3.070 3.050 3.080 3.000 3.080 4,448,000 13,514,520 3.0383 2.032 2.019 2.039 1.986 2.039 6,718,520 2.0115 0.66%
2010-07-06 0 3.050 3.040 3.050 2.980 3.100 8,462,003 25,680,959 3.0349 2.019 2.013 2.019 1.973 2.052 12,781,506 2.0092 2.01%
2010-07-05 0 2.990 2.980 2.990 2.980 3.070 8,382,000 25,248,308 3.0122 1.980 1.973 1.980 1.973 2.032 12,660,665 1.9942 -1.32%
2010-07-02 0 3.030 3.030 3.040 3.010 3.180 9,322,750 28,460,531 3.0528 2.006 2.006 2.013 1.993 2.105 14,081,629 2.0211 -1.94%
2010-06-30 0 3.090 3.080 3.100 3.000 3.100 26,042,171 79,350,812 3.0470 2.046 2.039 2.052 1.986 2.052 39,335,625 2.0173 0.98%
2010-06-29 0 3.060 3.060 3.080 3.040 3.180 19,230,000 59,724,704 3.1058 2.026 2.026 2.039 2.013 2.105 29,046,122 2.0562 -3.16%
2010-06-28 0 3.160 3.150 3.160 3.140 3.270 20,616,400 65,727,460 3.1881 2.092 2.085 2.092 2.079 2.165 31,140,222 2.1107 -3.95%
2010-06-25 0 3.290 3.290 3.300 3.250 3.300 10,358,000 33,932,320 3.2760 2.178 2.178 2.185 2.152 2.185 15,645,332 2.1688 -0.60%
2010-06-24 0 3.310 3.310 3.320 3.280 3.360 13,013,669 43,141,744 3.3151 2.191 2.191 2.198 2.172 2.224 19,656,610 2.1948 -1.49%
2010-06-23 0 3.360 3.350 3.360 3.310 3.390 12,338,000 41,272,166 3.3451 2.224 2.218 2.224 2.191 2.244 18,636,040 2.2146 -1.75%
2010-06-22 0 3.420 3.390 3.410 3.340 3.430 9,819,000 33,328,520 3.3943 2.264 2.244 2.258 2.211 2.271 14,831,194 2.2472 0.00%
2010-06-21 0 3.420 3.410 3.420 3.350 3.450 17,438,000 59,135,760 3.3912 2.264 2.258 2.264 2.218 2.284 26,339,380 2.2451 2.70%
2010-06-18 0 3.330 3.330 3.370 3.300 3.420 18,044,324 60,425,476 3.3487 2.205 2.205 2.231 2.185 2.264 27,255,207 2.2170 -2.06%
2010-06-17 0 3.400 3.380 3.410 3.350 3.420 7,477,029 25,326,844 3.3873 2.251 2.238 2.258 2.218 2.264 11,293,744 2.2426 -0.29%
2010-06-15 0 3.410 3.390 3.410 3.380 3.420 5,368,000 18,246,680 3.3992 2.258 2.244 2.258 2.238 2.264 8,108,143 2.2504 -0.58%
2010-06-14 0 3.430 3.440 3.450 3.370 3.450 4,300,000 14,710,358 3.4210 2.271 2.277 2.284 2.231 2.284 6,494,973 2.2649 2.08%
2010-06-11 0 3.360 3.360 3.370 3.340 3.390 4,440,500 14,964,800 3.3701 2.224 2.224 2.231 2.211 2.244 6,707,192 2.2312 0.90%
2010-06-10 0 3.330 3.330 3.340 3.300 3.370 3,158,000 10,521,474 3.3317 2.205 2.205 2.211 2.185 2.231 4,770,029 2.2057 0.60%
2010-06-09 0 3.310 3.310 3.320 3.260 3.400 18,443,006 61,287,360 3.3231 2.191 2.191 2.198 2.158 2.251 27,857,400 2.2000 -3.78%
2010-06-08 0 3.440 3.430 3.440 3.390 3.470 7,480,000 25,734,168 3.4404 2.277 2.271 2.277 2.244 2.297 11,298,231 2.2777 0.29%
2010-06-07 0 3.430 3.430 3.440 3.400 3.490 7,033,000 24,183,460 3.4386 2.271 2.271 2.277 2.251 2.311 10,623,056 2.2765 -4.19%
2010-06-04 0 3.580 3.580 3.590 3.560 3.640 4,228,924 15,174,000 3.5881 2.370 2.370 2.377 2.357 2.410 6,387,615 2.3755 -0.28%
2010-06-03 0 3.590 3.610 3.620 3.560 3.700 8,831,000 31,845,295 3.6061 2.377 2.390 2.397 2.357 2.450 13,338,861 2.3874 1.99%
2010-06-02 0 3.520 3.510 3.520 3.430 3.600 15,522,960 54,464,468 3.5086 2.330 2.324 2.330 2.271 2.383 23,446,791 2.3229 -1.12%
2010-06-01 0 3.560 3.560 3.590 3.540 3.710 9,729,440 35,269,343 3.6250 2.357 2.357 2.377 2.344 2.456 14,695,918 2.3999 -2.47%
2010-05-31 0 3.650 3.660 3.670 3.600 3.690 7,182,500 26,252,270 3.6550 2.416 2.423 2.430 2.383 2.443 10,848,870 2.4198 1.39%
2010-05-28 0 3.600 3.560 3.600 3.500 3.660 7,682,000 27,591,120 3.5917 2.383 2.357 2.383 2.317 2.423 11,603,344 2.3779 4.05%
2010-05-27 0 3.460 3.450 3.460 3.230 3.530 10,991,000 37,937,094 3.4517 2.291 2.284 2.291 2.138 2.337 16,601,452 2.2852 5.17%
2010-05-26 0 3.290 3.280 3.290 3.210 3.340 9,110,705 29,686,741 3.2584 2.178 2.172 2.178 2.125 2.211 13,761,344 2.1573 -0.60%
2010-05-25 0 3.310 3.300 3.310 3.190 3.420 14,336,000 47,419,380 3.3077 2.191 2.185 2.191 2.112 2.264 21,653,937 2.1899 -4.89%
2010-05-24 0 3.480 3.460 3.480 3.320 3.540 17,287,402 59,348,560 3.4331 2.304 2.291 2.304 2.198 2.344 26,111,908 2.2729 0.58%
2010-05-20 0 3.460 3.440 3.470 3.350 3.640 13,310,020 46,158,708 3.4680 2.291 2.277 2.297 2.218 2.410 20,104,236 2.2960 -4.95%
2010-05-19 0 3.640 3.640 3.650 3.580 3.720 5,231,341 19,014,661 3.6348 2.410 2.410 2.416 2.370 2.463 7,901,725 2.4064 -2.93%
2010-05-18 0 3.750 3.710 3.750 3.640 3.760 11,060,000 40,900,320 3.6980 2.483 2.456 2.483 2.410 2.489 16,705,674 2.4483 0.54%
2010-05-17 0 3.730 3.680 3.720 3.660 3.970 17,391,000 65,137,800 3.7455 2.469 2.436 2.463 2.423 2.628 26,268,388 2.4797 -5.57%
2010-05-14 0 3.950 3.940 3.950 3.820 4.000 5,345,866 21,014,701 3.9310 2.615 2.608 2.615 2.529 2.648 8,074,710 2.6025 -1.25%
2010-05-13 0 4.000 4.000 4.010 3.930 4.020 5,800,660 23,112,712 3.9845 2.648 2.648 2.655 2.602 2.661 8,761,658 2.6379 0.00%
2010-05-12 0 4.000 4.000 4.010 3.950 4.020 10,211,060 40,728,026 3.9886 2.648 2.648 2.655 2.615 2.661 15,423,385 2.6407 0.00%
2010-05-11 0 4.000 4.000 4.010 3.900 4.050 30,661,166 122,516,381 3.9958 2.648 2.648 2.655 2.582 2.681 46,312,426 2.6454 4.99%
2010-05-10 0 3.810 3.820 3.830 3.750 3.860 11,094,166 42,303,439 3.8131 2.522 2.529 2.536 2.483 2.556 16,757,280 2.5245 2.14%
2010-05-07 0 3.730 3.730 3.740 3.720 3.820 11,800,000 44,370,620 3.7602 2.469 2.469 2.476 2.463 2.529 17,823,413 2.4895 -3.37%
2010-05-06 0 3.860 3.850 3.880 3.810 3.990 15,526,828 60,302,772 3.8838 2.556 2.549 2.569 2.522 2.642 23,452,633 2.5713 -3.50%
2010-05-05 0 4.000 3.990 4.010 3.960 4.060 19,733,000 78,842,150 3.9954 2.648 2.642 2.655 2.622 2.688 29,805,882 2.6452 -2.44%
2010-05-04 0 4.100 4.090 4.100 4.080 4.240 5,728,600 23,650,310 4.1285 2.714 2.708 2.714 2.701 2.807 8,652,814 2.7333 -1.44%
2010-05-03 0 4.160 4.150 4.160 4.130 4.200 4,326,000 17,969,542 4.1538 2.754 2.748 2.754 2.734 2.781 6,534,245 2.7501 -1.65%
2010-04-30 0 4.230 4.190 4.260 4.100 4.270 12,183,338 51,303,105 4.2109 2.800 2.774 2.820 2.714 2.827 18,402,429 2.7878 3.42%
2010-04-29 0 4.090 4.080 4.090 4.080 4.190 3,653,000 15,059,940 4.1226 2.708 2.701 2.708 2.701 2.774 5,517,706 2.7294 -0.24%
2010-04-28 0 4.100 4.090 4.100 4.050 4.170 5,550,000 22,779,060 4.1043 2.714 2.708 2.714 2.681 2.761 8,383,046 2.7173 -1.68%
2010-04-27 0 4.170 4.170 4.180 4.120 4.300 17,060,304 71,304,837 4.1796 2.761 2.761 2.767 2.728 2.847 25,768,885 2.7671 -3.70%
2010-04-26 0 4.330 4.300 4.330 4.300 4.380 6,822,000 29,500,980 4.3244 2.867 2.847 2.867 2.847 2.900 10,304,350 2.8630 0.70%
2010-04-23 0 4.300 4.290 4.300 4.230 4.300 6,087,304 25,956,102 4.2640 2.847 2.840 2.847 2.800 2.847 9,194,622 2.8230 1.18%
2010-04-22 0 4.250 4.240 4.270 4.180 4.310 9,112,309 38,494,872 4.2245 2.814 2.807 2.827 2.767 2.853 13,763,767 2.7968 0.71%
2010-04-21 0 4.220 4.220 4.240 4.210 4.310 8,182,114 34,790,229 4.2520 2.794 2.794 2.807 2.787 2.853 12,358,746 2.8150 -0.71%
2010-04-20 0 4.250 4.240 4.250 4.160 4.280 17,981,300 75,652,565 4.2073 2.814 2.807 2.814 2.754 2.834 27,160,012 2.7854 3.41%
2010-04-19 0 4.110 4.100 4.110 4.050 4.230 20,736,027 85,726,427 4.1342 2.721 2.714 2.721 2.681 2.800 31,320,913 2.7370 -3.07%
2010-04-16 0 4.240 4.240 4.250 4.200 4.340 22,327,019 95,015,671 4.2556 2.807 2.807 2.814 2.781 2.873 33,724,041 2.8174 -2.53%
2010-04-15 0 4.350 4.340 4.350 4.320 4.480 21,572,000 94,435,574 4.3777 2.880 2.873 2.880 2.860 2.966 32,583,616 2.8983 -1.81%
2010-04-14 0 4.430 4.430 4.440 4.420 4.540 11,731,000 52,088,386 4.4402 2.933 2.933 2.940 2.926 3.006 17,719,192 2.9397 -1.12%
2010-04-13 0 4.480 4.480 4.490 4.450 4.520 15,327,000 68,605,640 4.4761 2.966 2.966 2.973 2.946 2.992 23,150,801 2.9634 -0.22%
2010-04-12 0 4.490 4.490 4.500 4.490 4.590 7,638,000 34,517,060 4.5191 2.973 2.973 2.979 2.973 3.039 11,536,884 2.9919 -1.32%
2010-04-09 0 4.550 4.540 4.550 4.460 4.560 11,781,282 53,173,033 4.5133 3.012 3.006 3.012 2.953 3.019 17,795,140 2.9881 0.66%
2010-04-08 0 4.520 4.510 4.520 4.450 4.560 13,735,400 62,033,626 4.5163 2.992 2.986 2.992 2.946 3.019 20,746,755 2.9900 1.12%
2010-04-07 0 4.470 4.470 4.480 4.340 4.890 56,583,300 256,931,865 4.5408 2.959 2.959 2.966 2.873 3.237 85,466,740 3.0062 -5.89%
2010-04-01 0 4.750 4.720 4.730 4.660 4.770 18,648,196 88,222,645 4.7309 3.145 3.125 3.131 3.085 3.158 28,167,331 3.1321 2.37%
2010-03-31 0 4.640 4.630 4.640 4.520 4.720 16,401,575 76,059,948 4.6374 3.072 3.065 3.072 2.992 3.125 24,773,902 3.0702 1.53%
2010-03-30 0 4.570 4.570 4.580 4.500 4.580 7,346,300 33,466,456 4.5556 3.026 3.026 3.032 2.979 3.032 11,096,283 3.0160 1.11%
2010-03-29 0 4.520 4.520 4.530 4.460 4.580 11,658,370 52,597,152 4.5115 2.992 2.992 2.999 2.953 3.032 17,609,487 2.9869 -0.66%
2010-03-26 0 4.550 4.540 4.550 4.380 4.600 14,845,879 67,242,154 4.5293 3.012 3.006 3.012 2.900 3.045 22,424,088 2.9987 2.25%
2010-03-25 0 4.450 4.440 4.450 4.400 4.580 17,035,432 76,267,078 4.4770 2.946 2.940 2.946 2.913 3.032 25,731,317 2.9640 -1.77%
2010-03-24 0 4.530 4.490 4.530 4.450 4.620 15,141,000 68,432,754 4.5197 2.999 2.973 2.999 2.946 3.059 22,869,856 2.9923 -0.22%
2010-03-23 0 4.540 4.530 4.540 4.450 4.570 19,498,000 88,107,920 4.5188 3.006 2.999 3.006 2.946 3.026 29,450,925 2.9917 3.18%
2010-03-22 0 4.400 4.410 4.440 4.390 4.530 23,812,000 105,874,866 4.4463 2.913 2.920 2.940 2.906 2.999 35,967,044 2.9437 -2.87%
2010-03-19 0 4.530 4.550 4.560 4.380 4.590 39,762,379 180,066,409 4.5286 2.999 3.012 3.019 2.900 3.039 60,059,433 2.9981 2.95%
2010-03-18 0 4.400 4.390 4.400 4.340 4.600 49,213,570 218,050,958 4.4307 2.913 2.906 2.913 2.873 3.045 74,335,067 2.9334 -4.76%
2010-03-17 0 4.620 4.640 4.650 4.530 4.720 25,793,000 118,539,380 4.5958 3.059 3.072 3.079 2.999 3.125 38,959,262 3.0426 -0.22%
2010-03-16 0 4.630 4.630 4.640 4.610 4.740 9,012,000 41,844,520 4.6432 3.065 3.065 3.072 3.052 3.138 13,612,254 3.0740 -2.11%
2010-03-15 0 4.730 4.710 4.740 4.680 4.850 10,594,682 50,419,869 4.7590 3.131 3.118 3.138 3.098 3.211 16,002,830 3.1507 -1.46%
2010-03-12 0 4.800 4.800 4.820 4.640 4.870 23,362,325 110,778,882 4.7418 3.178 3.178 3.191 3.072 3.224 35,287,828 3.1393 1.48%
2010-03-11 0 4.730 4.730 4.740 4.650 4.870 17,112,000 80,617,480 4.7112 3.131 3.131 3.138 3.079 3.224 25,846,970 3.1190 -2.67%
2010-03-10 0 4.860 4.850 4.860 4.800 4.910 9,298,200 45,145,174 4.8553 3.218 3.211 3.218 3.178 3.251 14,044,547 3.2144 -0.61%
2010-03-09 0 4.890 4.880 4.890 4.850 4.970 8,778,000 43,014,720 4.9003 3.237 3.231 3.237 3.211 3.290 13,258,807 3.2442 -1.21%
2010-03-08 0 4.950 4.950 4.960 4.720 5.000 21,214,500 103,896,860 4.8974 3.277 3.277 3.284 3.125 3.310 32,043,627 3.2424 5.54%
2010-03-05 0 4.690 4.690 4.700 4.660 4.920 18,179,020 85,783,856 4.7188 3.105 3.105 3.112 3.085 3.257 27,458,660 3.1241 -3.10%
2010-03-04 0 4.840 4.880 4.890 4.830 4.930 26,574,400 129,490,040 4.8727 3.204 3.231 3.237 3.198 3.264 40,139,535 3.2260 1.47%
2010-03-03 0 4.770 4.770 4.780 4.730 4.800 13,052,180 62,202,514 4.7657 3.158 3.158 3.165 3.131 3.178 19,714,779 3.1551 1.27%
2010-03-02 0 4.710 4.690 4.710 4.600 4.740 11,422,533 53,375,724 4.6728 3.118 3.105 3.118 3.045 3.138 17,253,265 3.0937 0.64%
2010-03-01 0 4.680 4.670 4.680 4.410 4.700 37,985,961 173,997,642 4.5806 3.098 3.092 3.098 2.920 3.112 57,376,227 3.0326 7.59%
2010-02-26 0 4.350 4.330 4.350 4.310 4.410 7,258,000 31,729,140 4.3716 2.880 2.867 2.880 2.853 2.920 10,962,910 2.8942 1.16%
2010-02-25 0 4.300 4.300 4.310 4.280 4.390 10,490,000 45,311,756 4.3195 2.847 2.847 2.853 2.834 2.906 15,844,712 2.8597 0.00%
2010-02-24 0 4.300 4.300 4.310 4.260 4.390 21,891,000 94,200,700 4.3032 2.847 2.847 2.853 2.820 2.906 33,065,452 2.8489 -3.59%
2010-02-23 0 4.460 4.450 4.460 4.370 4.510 7,771,609 34,689,067 4.4636 2.953 2.946 2.953 2.893 2.986 11,738,695 2.9551 0.45%
2010-02-22 0 4.440 4.390 4.410 4.350 4.460 10,385,358 45,806,755 4.4107 2.940 2.906 2.920 2.880 2.953 15,686,655 2.9201 3.26%
2010-02-19 0 4.300 4.300 4.320 4.300 4.500 12,440,000 54,497,800 4.3809 2.847 2.847 2.860 2.847 2.979 18,790,107 2.9003 -4.66%
2010-02-18 0 4.510 4.470 4.490 4.430 4.540 6,724,800 30,203,892 4.4914 2.986 2.959 2.973 2.933 3.006 10,157,533 2.9735 0.45%
2010-02-17 0 4.490 4.480 4.490 4.430 4.570 12,570,021 56,702,884 4.5110 2.973 2.966 2.973 2.933 3.026 18,986,498 2.9865 2.05%
2010-02-12 0 4.400 4.390 4.400 4.380 4.490 11,264,892 49,838,901 4.4243 2.913 2.906 2.913 2.900 2.973 17,015,155 2.9291 -0.45%
2010-02-11 0 4.420 4.420 4.450 4.400 4.550 10,417,000 46,396,128 4.4539 2.926 2.926 2.946 2.913 3.012 15,734,449 2.9487 -0.23%
2010-02-10 0 4.430 4.430 4.440 4.350 4.560 10,901,038 48,422,854 4.4420 2.933 2.933 2.940 2.880 3.019 16,465,568 2.9409 -0.23%
2010-02-09 0 4.440 4.430 4.440 4.300 4.680 23,310,000 101,974,380 4.3747 2.940 2.933 2.940 2.847 3.098 35,208,793 2.8963 -3.48%
2010-02-08 0 4.600 4.580 4.600 4.500 4.720 5,577,988 25,580,061 4.5859 3.045 3.032 3.045 2.979 3.125 8,425,321 3.0361 -0.43%
2010-02-05 0 4.620 4.620 4.630 4.600 4.880 10,111,156 47,566,332 4.7043 3.059 3.059 3.065 3.045 3.231 15,272,484 3.1145 -6.67%
2010-02-04 0 4.950 4.960 4.970 4.830 4.980 9,355,156 46,109,385 4.9288 3.277 3.284 3.290 3.198 3.297 14,130,577 3.2631 1.43%
2010-02-03 0 4.880 4.880 4.890 4.680 4.950 14,387,599 69,455,991 4.8275 3.231 3.231 3.237 3.098 3.277 21,731,875 3.1960 5.17%
2010-02-02 0 4.640 4.620 4.640 4.620 4.720 18,399,000 86,002,480 4.6743 3.072 3.059 3.072 3.059 3.125 27,790,930 3.0946 -0.22%
2010-02-01 0 4.650 4.610 4.650 4.480 4.660 38,637,106 175,970,693 4.5544 3.079 3.052 3.079 2.966 3.085 58,359,755 3.0153 2.88%
2010-01-29 0 4.520 4.510 4.520 4.490 4.750 44,427,400 202,880,846 4.5666 2.992 2.986 2.992 2.973 3.145 67,105,755 3.0233 -7.00%
2010-01-28 0 4.860 4.860 4.880 4.740 4.950 10,731,000 52,045,560 4.8500 3.218 3.218 3.231 3.138 3.277 16,208,733 3.2110 0.21%
2010-01-27 0 4.850 4.810 4.850 4.690 4.890 17,127,000 82,283,154 4.8043 3.211 3.184 3.211 3.105 3.237 25,869,627 3.1807 0.21%
2010-01-26 0 4.840 4.830 4.840 4.800 5.000 29,963,000 145,387,260 4.8522 3.204 3.198 3.204 3.178 3.310 45,257,875 3.2124 -3.59%
2010-01-25 0 5.020 5.000 5.010 4.690 5.040 37,624,000 185,641,940 4.9341 3.323 3.310 3.317 3.105 3.337 56,829,500 3.2666 7.04%
2010-01-22 0 4.690 4.670 4.700 4.590 4.910 48,549,600 228,523,508 4.7070 3.105 3.092 3.112 3.039 3.251 73,332,168 3.1163 -6.20%
2010-01-21 0 5.000 4.990 5.000 4.960 5.220 45,688,198 231,676,682 5.0708 3.310 3.304 3.310 3.284 3.456 69,010,138 3.3571 -8.09%
2010-01-20 0 5.440 5.410 5.450 5.300 5.490 15,627,546 84,324,141 5.3959 3.602 3.582 3.608 3.509 3.635 23,604,763 3.5723 3.03%
2010-01-19 0 5.280 5.280 5.290 5.210 5.480 15,354,000 81,211,120 5.2892 3.496 3.496 3.502 3.449 3.628 23,191,584 3.5017 -3.47%
2010-01-18 0 5.470 5.440 5.470 5.410 5.650 18,907,200 104,450,772 5.5244 3.621 3.602 3.621 3.582 3.741 28,558,546 3.6574 -0.18%
2010-01-15 0 5.480 5.470 5.480 5.470 5.720 21,812,975 121,996,366 5.5928 3.628 3.621 3.628 3.621 3.787 32,947,599 3.7027 -0.72%
2010-01-14 0 5.520 5.510 5.530 5.200 5.540 45,265,530 246,617,184 5.4482 3.655 3.648 3.661 3.443 3.668 68,371,716 3.6070 6.56%
2010-01-13 0 5.180 5.180 5.200 5.170 5.350 18,481,970 96,989,639 5.2478 3.429 3.429 3.443 3.423 3.542 27,916,253 3.4743 -5.65%
2010-01-12 0 5.490 5.480 5.490 5.240 5.490 26,056,474 140,780,317 5.4029 3.635 3.628 3.635 3.469 3.635 39,357,229 3.5770 0.73%
2010-01-11 0 5.450 5.450 5.470 5.150 5.460 41,555,858 217,901,626 5.2436 3.608 3.608 3.621 3.410 3.615 62,768,409 3.4715 8.13%
2010-01-08 0 5.040 5.030 5.040 4.980 5.180 22,824,000 115,621,120 5.0658 3.337 3.330 3.337 3.297 3.429 34,474,710 3.3538 -0.40%
2010-01-07 0 5.060 5.060 5.080 5.010 5.190 21,035,000 107,180,997 5.0954 3.350 3.350 3.363 3.317 3.436 31,772,500 3.3734 -1.56%
2010-01-06 0 5.140 5.120 5.130 5.060 5.290 48,584,709 252,314,731 5.1933 3.403 3.390 3.396 3.350 3.502 73,385,199 3.4382 2.19%
2010-01-05 0 5.030 5.040 5.050 4.680 5.050 64,035,000 312,941,940 4.8870 3.330 3.337 3.343 3.098 3.343 96,722,226 3.2355 9.35%
2010-01-04 0 4.600 4.590 4.600 4.270 4.610 23,698,000 107,167,314 4.5222 3.045 3.039 3.045 2.827 3.052 35,794,851 2.9939 5.99%
2009-12-31 0 4.340 4.330 4.340 4.240 4.430 5,515,450 24,123,503 4.3738 2.873 2.867 2.873 2.807 2.933 8,330,860 2.8957 1.17%
2009-12-30 0 4.290 4.300 4.310 4.220 4.310 6,877,000 29,220,890 4.2491 2.840 2.847 2.853 2.794 2.853 10,387,425 2.8131 -0.23%
2009-12-29 0 4.300 4.290 4.300 4.250 4.500 10,257,364 44,670,784 4.3550 2.847 2.840 2.847 2.814 2.979 15,493,325 2.8832 -2.27%
2009-12-28 0 4.400 4.390 4.400 4.390 4.460 4,676,000 20,714,460 4.4300 2.913 2.906 2.913 2.906 2.953 7,062,905 2.9329 -0.68%
2009-12-24 0 4.430 4.420 4.430 4.390 4.490 4,997,530 22,210,886 4.4444 2.933 2.926 2.933 2.906 2.973 7,548,563 2.9424 1.14%
2009-12-23 0 4.380 4.360 4.380 4.120 4.430 15,555,901 67,211,792 4.3207 2.900 2.887 2.900 2.728 2.933 23,496,547 2.8605 3.06%
2009-12-22 0 4.250 4.250 4.290 4.250 4.360 13,583,000 58,634,760 4.3168 2.814 2.814 2.840 2.814 2.887 20,516,561 2.8579 0.24%
2009-12-21 0 4.240 4.230 4.240 4.200 4.320 8,686,000 37,055,500 4.2661 2.807 2.800 2.807 2.781 2.860 13,119,845 2.8244 0.95%
2009-12-18 0 4.200 4.200 4.230 4.080 4.300 20,816,300 86,614,831 4.1609 2.781 2.781 2.800 2.701 2.847 31,442,162 2.7547 -0.71%
2009-12-17 0 4.230 4.220 4.250 4.170 4.360 8,271,906 34,980,073 4.2288 2.800 2.794 2.814 2.761 2.887 12,494,373 2.7997 -2.31%
2009-12-16 0 4.330 4.300 4.330 4.260 4.450 18,966,400 82,857,264 4.3686 2.867 2.847 2.867 2.820 2.946 28,647,965 2.8923 -2.26%
2009-12-15 0 4.430 4.420 4.430 4.370 4.570 20,196,000 89,880,220 4.4504 2.933 2.926 2.933 2.893 3.026 30,505,225 2.9464 -1.77%
2009-12-14 0 4.510 4.500 4.520 4.310 4.540 29,069,500 129,147,490 4.4427 2.986 2.979 2.992 2.853 3.006 43,908,280 2.9413 2.73%
2009-12-11 0 4.390 4.370 4.390 4.300 4.430 16,142,287 70,604,094 4.3739 2.906 2.893 2.906 2.847 2.933 24,382,259 2.8957 2.09%
2009-12-10 0 4.300 4.320 4.330 4.220 4.440 21,784,000 93,433,060 4.2891 2.847 2.860 2.867 2.794 2.940 32,903,833 2.8396 0.00%
2009-12-09 0 4.300 4.300 4.310 4.250 4.400 26,862,000 115,908,120 4.3149 2.847 2.847 2.853 2.814 2.913 40,573,943 2.8567 -3.59%
2009-12-08 0 4.460 4.440 4.460 4.350 4.550 32,175,265 143,900,405 4.4724 2.953 2.940 2.953 2.880 3.012 48,599,410 2.9609 2.76%
2009-12-07 0 4.340 4.330 4.360 4.320 4.470 13,442,000 58,673,630 4.3649 2.873 2.867 2.887 2.860 2.959 20,303,586 2.8898 -2.03%
2009-12-04 0 4.430 4.420 4.430 4.320 4.500 32,694,000 144,202,350 4.4107 2.933 2.926 2.933 2.860 2.979 49,382,938 2.9201 -2.42%
2009-12-03 0 4.540 4.540 4.550 4.050 4.620 111,932,784 491,559,486 4.3916 3.006 3.006 3.012 2.681 3.059 169,069,852 2.9074 14.65%
2009-12-02 0 3.960 3.960 3.990 3.940 4.160 31,142,764 125,404,912 4.0268 2.622 2.622 2.642 2.608 2.754 47,039,860 2.6659 -2.70%
2009-12-01 0 4.070 4.050 4.060 4.020 4.100 11,387,549 45,941,785 4.0344 2.695 2.681 2.688 2.661 2.714 17,200,423 2.6710 2.78%
2009-11-30 0 3.960 3.950 3.960 3.940 4.030 14,858,295 58,933,508 3.9664 2.622 2.615 2.622 2.608 2.668 22,442,842 2.6259 0.25%
2009-11-27 0 3.950 3.940 3.950 3.920 4.030 17,219,000 68,281,120 3.9655 2.615 2.608 2.615 2.595 2.668 26,008,589 2.6253 -4.82%
2009-11-26 0 4.150 4.160 4.170 4.010 4.220 13,848,000 57,349,220 4.1413 2.748 2.754 2.761 2.655 2.794 20,916,833 2.7418 -0.24%
2009-11-25 0 4.160 4.150 4.180 4.100 4.180 9,536,000 39,571,862 4.1497 2.754 2.748 2.767 2.714 2.767 14,403,735 2.7473 2.46%
2009-11-24 0 4.060 4.050 4.080 4.040 4.230 7,820,000 32,028,396 4.0957 2.688 2.681 2.701 2.675 2.800 11,811,787 2.7116 -1.46%
2009-11-23 0 4.120 4.090 4.100 4.040 4.150 6,022,000 24,593,480 4.0839 2.728 2.708 2.714 2.675 2.748 9,095,983 2.7038 0.49%
2009-11-20 0 4.100 4.100 4.110 3.950 4.120 11,847,006 48,034,684 4.0546 2.714 2.714 2.721 2.615 2.728 17,894,414 2.6843 2.50%
2009-11-19 0 4.000 4.000 4.020 3.960 4.120 14,705,261 59,558,201 4.0501 2.648 2.648 2.661 2.622 2.728 22,211,690 2.6814 0.25%
2009-11-18 0 3.990 3.980 4.000 3.950 4.040 7,224,200 28,853,552 3.9940 2.642 2.635 2.648 2.615 2.675 10,911,856 2.6442 -0.25%
2009-11-17 0 4.000 3.980 4.000 3.980 4.090 4,781,800 19,184,412 4.0120 2.648 2.635 2.648 2.635 2.708 7,222,712 2.6561 -0.25%
2009-11-16 0 4.010 4.000 4.010 3.950 4.010 4,272,446 17,031,979 3.9865 2.655 2.648 2.655 2.615 2.655 6,453,353 2.6392 2.82%
2009-11-13 0 3.900 3.900 3.910 3.870 4.000 5,919,243 23,132,727 3.9081 2.582 2.582 2.589 2.562 2.648 8,940,772 2.5873 -1.52%
2009-11-12 0 3.960 3.980 4.000 3.880 4.020 16,530,000 65,322,620 3.9518 2.622 2.635 2.648 2.569 2.661 24,967,883 2.6163 -0.50%
2009-11-11 0 3.980 3.970 3.980 3.930 4.070 17,530,497 69,522,848 3.9658 2.635 2.628 2.635 2.602 2.695 26,479,092 2.6256 -2.69%
2009-11-10 0 4.090 4.050 4.100 4.030 4.250 11,951,000 48,943,610 4.0954 2.708 2.681 2.714 2.668 2.814 18,051,492 2.7113 0.99%
2009-11-09 0 4.050 4.040 4.050 4.000 4.120 10,358,006 41,897,285 4.0449 2.681 2.675 2.681 2.648 2.728 15,645,341 2.6779 1.00%
2009-11-06 0 4.010 4.010 4.050 4.000 4.190 9,823,031 40,281,546 4.1007 2.655 2.655 2.681 2.648 2.774 14,837,283 2.7149 -2.67%
2009-11-05 0 4.120 4.110 4.120 4.110 4.200 16,639,568 68,987,479 4.1460 2.728 2.721 2.728 2.721 2.781 25,133,381 2.7449 -0.72%
2009-11-04 0 4.150 4.120 4.140 4.050 4.180 20,542,000 84,806,340 4.1284 2.748 2.728 2.741 2.681 2.767 31,027,844 2.7332 3.49%
2009-11-03 0 4.010 4.010 4.030 3.890 4.030 17,460,632 69,063,120 3.9554 2.655 2.655 2.668 2.575 2.668 26,373,564 2.6186 2.56%
2009-11-02 0 3.910 3.890 3.900 3.840 3.930 11,610,000 45,168,520 3.8905 2.589 2.575 2.582 2.542 2.602 17,536,426 2.5757 0.00%
2009-10-30 0 3.910 3.890 3.920 3.890 4.030 9,261,963 36,849,314 3.9786 2.589 2.575 2.595 2.575 2.668 13,989,813 2.6340 1.30%
2009-10-29 0 3.860 3.830 3.850 3.830 3.940 18,415,400 71,993,958 3.9094 2.556 2.536 2.549 2.536 2.608 27,815,702 2.5882 -3.26%
2009-10-28 0 3.990 3.980 3.990 3.920 4.040 14,479,200 57,583,144 3.9770 2.642 2.635 2.642 2.595 2.675 21,870,234 2.6329 -0.25%
2009-10-27 0 4.000 3.990 4.000 3.930 4.040 7,026,454 28,066,063 3.9943 2.648 2.642 2.648 2.602 2.675 10,613,169 2.6445 -1.23%
2009-10-23 0 4.050 4.030 4.050 3.980 4.100 13,316,000 53,687,540 4.0318 2.681 2.668 2.681 2.635 2.714 20,113,269 2.6693 2.53%
2009-10-22 0 3.950 3.940 3.950 3.940 4.090 21,700,899 86,637,447 3.9923 2.615 2.608 2.615 2.608 2.708 32,778,313 2.6431 -1.25%
2009-10-21 0 4.000 4.000 4.030 3.900 4.120 45,337,400 181,042,162 3.9932 2.648 2.648 2.668 2.582 2.728 68,480,272 2.6437 -3.38%
2009-10-20 0 4.140 4.130 4.140 3.860 4.160 41,555,522 167,064,312 4.0203 2.741 2.734 2.741 2.556 2.754 62,767,902 2.6616 9.23%
2009-10-19 0 3.790 3.760 3.800 3.720 3.860 6,237,041 23,775,073 3.8119 2.509 2.489 2.516 2.463 2.556 9,420,793 2.5237 0.80%
2009-10-16 0 3.760 3.750 3.760 3.720 3.850 9,077,000 34,272,290 3.7757 2.489 2.483 2.489 2.463 2.549 13,710,434 2.4997 -1.31%
2009-10-15 0 3.810 3.800 3.820 3.790 3.900 33,500,253 128,633,768 3.8398 2.522 2.516 2.529 2.509 2.582 50,600,750 2.5421 2.14%
2009-10-14 0 3.730 3.720 3.730 3.630 3.750 25,253,000 93,049,380 3.6847 2.469 2.463 2.469 2.403 2.483 38,143,615 2.4394 4.48%
2009-10-13 0 3.570 3.550 3.570 3.530 3.600 6,188,000 22,138,260 3.5776 2.364 2.350 2.364 2.337 2.383 9,346,719 2.3686 1.71%
2009-10-12 0 3.510 3.510 3.520 3.500 3.630 4,490,000 15,918,020 3.5452 2.324 2.324 2.330 2.317 2.403 6,781,960 2.3471 -2.50%
2009-10-09 0 3.600 3.600 3.610 3.540 3.620 9,125,220 32,732,409 3.5870 2.383 2.383 2.390 2.344 2.397 13,783,268 2.3748 1.69%
2009-10-08 0 3.540 3.530 3.550 3.490 3.600 6,575,000 23,191,220 3.5272 2.344 2.337 2.350 2.311 2.383 9,931,266 2.3352 -1.12%
2009-10-07 0 3.580 3.580 3.600 3.430 3.600 30,691,000 108,166,810 3.5244 2.370 2.370 2.383 2.271 2.383 46,357,489 2.3333 4.37%
2009-10-06 0 3.430 3.410 3.430 3.360 3.440 7,932,000 26,952,820 3.3980 2.271 2.258 2.271 2.224 2.277 11,980,959 2.2496 1.48%
2009-10-05 0 3.380 3.370 3.380 3.360 3.540 6,596,000 22,433,676 3.4011 2.238 2.231 2.238 2.224 2.344 9,962,986 2.2517 -1.17%
2009-10-02 0 3.420 3.420 3.440 3.310 3.440 8,704,752 29,262,140 3.3616 2.264 2.264 2.277 2.191 2.277 13,148,169 2.2256 -0.58%
2009-09-30 0 3.440 3.420 3.450 3.390 3.520 18,778,000 64,906,956 3.4565 2.277 2.264 2.284 2.244 2.330 28,363,394 2.2884 -0.29%
2009-09-29 0 3.450 3.440 3.450 3.380 3.460 22,290,111 76,200,794 3.4186 2.284 2.277 2.284 2.238 2.291 33,668,293 2.2633 3.60%
2009-09-28 0 3.330 3.330 3.340 3.310 3.460 20,343,524 68,711,745 3.3776 2.205 2.205 2.211 2.191 2.291 30,728,054 2.2361 -2.63%
2009-09-25 0 3.420 3.410 3.420 3.400 3.470 12,874,000 44,195,846 3.4330 2.264 2.258 2.264 2.251 2.297 19,445,646 2.2728 -0.87%
2009-09-24 0 3.450 3.450 3.460 3.450 3.530 12,615,204 43,915,282 3.4811 2.284 2.284 2.291 2.284 2.337 19,054,745 2.3047 -1.71%
2009-09-23 0 3.510 3.510 3.520 3.510 3.630 13,720,300 48,769,997 3.5546 2.324 2.324 2.330 2.324 2.403 20,723,947 2.3533 -1.96%
2009-09-22 0 3.580 3.560 3.580 3.530 3.610 18,340,262 65,212,708 3.5557 2.370 2.357 2.370 2.337 2.390 27,702,209 2.3541 -0.56%
2009-09-21 0 3.600 3.600 3.610 3.600 3.660 15,957,191 58,218,313 3.6484 2.383 2.383 2.390 2.383 2.423 24,102,679 2.4154 -0.83%
2009-09-18 0 3.630 3.570 3.580 3.570 3.660 25,503,938 91,970,293 3.6061 2.403 2.364 2.370 2.364 2.423 38,522,646 2.3874 0.00%
2009-09-17 0 3.630 3.640 3.650 3.590 3.750 31,576,640 114,834,770 3.6367 2.403 2.410 2.416 2.377 2.483 47,695,212 2.4077 -1.36%
2009-09-16 0 3.680 3.660 3.690 3.570 3.690 13,681,200 49,347,908 3.6070 2.436 2.423 2.443 2.364 2.443 20,664,888 2.3880 2.79%
2009-09-15 0 3.580 3.580 3.590 3.560 3.690 11,520,248 41,674,883 3.6175 2.370 2.370 2.377 2.357 2.443 17,400,859 2.3950 -2.98%
2009-09-14 0 3.690 3.680 3.690 3.680 3.780 10,234,000 38,010,949 3.7142 2.443 2.436 2.443 2.436 2.503 15,458,035 2.4590 -3.15%
2009-09-11 0 3.810 3.820 3.830 3.740 3.830 15,083,100 57,227,189 3.7941 2.522 2.529 2.536 2.476 2.536 22,782,400 2.5119 1.06%
2009-09-10 0 3.770 3.750 3.760 3.720 3.800 6,835,000 25,742,390 3.7663 2.496 2.483 2.489 2.463 2.516 10,323,986 2.4935 1.89%
2009-09-09 0 3.700 3.680 3.700 3.670 3.840 18,021,574 67,308,460 3.7349 2.450 2.436 2.450 2.430 2.542 27,220,844 2.4727 -2.63%
2009-09-08 0 3.800 3.780 3.790 3.760 3.820 7,482,000 28,442,680 3.8015 2.516 2.503 2.509 2.489 2.529 11,301,252 2.5168 0.53%
2009-09-07 0 3.780 3.780 3.790 3.690 3.800 11,729,000 44,116,590 3.7613 2.503 2.503 2.509 2.443 2.516 17,716,171 2.4902 1.07%
2009-09-04 0 3.740 3.720 3.750 3.650 3.760 11,172,000 41,426,656 3.7081 2.476 2.463 2.483 2.416 2.489 16,874,845 2.4549 1.91%
2009-09-03 0 3.670 3.660 3.670 3.550 3.750 13,374,000 49,072,502 3.6692 2.430 2.423 2.430 2.350 2.483 20,200,875 2.4292 3.67%
2009-09-02 0 3.540 3.530 3.540 3.500 3.620 11,533,000 40,949,300 3.5506 2.344 2.337 2.344 2.317 2.397 17,420,121 2.3507 -2.48%
2009-09-01 0 3.630 3.610 3.620 3.500 3.630 9,479,819 33,680,336 3.5528 2.403 2.390 2.397 2.317 2.403 14,318,875 2.3522 3.42%
2009-08-31 0 3.510 3.500 3.510 3.500 3.670 19,682,000 69,278,056 3.5199 2.324 2.317 2.324 2.317 2.430 29,728,849 2.3303 -3.04%
2009-08-28 0 3.620 3.620 3.630 3.580 3.680 6,629,000 23,906,600 3.6064 2.397 2.397 2.403 2.370 2.436 10,012,831 2.3876 -0.28%
2009-08-27 0 3.630 3.620 3.640 3.620 3.720 15,730,000 57,732,918 3.6702 2.403 2.397 2.410 2.397 2.463 23,759,516 2.4299 -1.09%
2009-08-26 0 3.670 3.670 3.680 3.640 3.730 17,624,000 64,740,840 3.6734 2.430 2.430 2.436 2.410 2.469 26,620,325 2.4320 -1.08%
2009-08-25 0 3.710 3.700 3.710 3.670 3.760 31,116,000 115,486,160 3.7115 2.456 2.450 2.456 2.430 2.489 46,999,434 2.4572 -1.07%
2009-08-24 0 3.750 3.740 3.760 3.730 3.870 21,933,855 82,977,221 3.7831 2.483 2.476 2.489 2.469 2.562 33,130,183 2.5046 -0.79%
2009-08-21 0 3.780 3.770 3.780 3.770 3.910 14,106,400 53,784,300 3.8128 2.503 2.496 2.503 2.496 2.589 21,307,135 2.5242 -2.83%
2009-08-20 0 3.890 3.880 3.900 3.760 4.030 45,143,243 174,808,255 3.8723 2.575 2.569 2.582 2.489 2.668 68,187,006 2.5637 -3.23%
2009-08-19 0 4.020 4.010 4.020 4.010 4.160 12,248,062 49,617,501 4.0510 2.661 2.655 2.661 2.655 2.754 18,500,192 2.6820 -3.13%
2009-08-18 0 4.150 4.120 4.180 3.880 4.180 22,138,000 89,964,500 4.0638 2.748 2.728 2.767 2.569 2.767 33,438,536 2.6904 3.75%
2009-08-17 0 4.000 4.000 4.010 4.000 4.120 27,690,000 112,870,929 4.0762 2.648 2.648 2.655 2.648 2.728 41,824,603 2.6987 -3.85%
2009-08-14 0 4.160 4.150 4.170 4.040 4.170 14,826,672 61,056,338 4.1180 2.754 2.748 2.761 2.675 2.761 22,395,076 2.7263 2.46%
2009-08-13 0 4.060 4.060 4.070 4.010 4.110 5,806,834 23,631,711 4.0696 2.688 2.688 2.695 2.655 2.721 8,770,983 2.6943 1.25%
2009-08-12 0 4.010 4.010 4.020 3.990 4.090 6,318,000 25,369,880 4.0155 2.655 2.655 2.661 2.642 2.708 9,543,078 2.6585 -2.20%
2009-08-11 0 4.100 4.100 4.110 4.040 4.140 11,918,000 48,911,860 4.1040 2.714 2.714 2.721 2.675 2.741 18,001,647 2.7171 1.74%
2009-08-10 0 4.030 4.040 4.060 4.000 4.110 13,778,861 55,964,241 4.0616 2.668 2.675 2.688 2.648 2.721 20,812,401 2.6890 -0.98%
2009-08-07 0 4.070 4.050 4.060 3.980 4.180 17,562,400 71,021,236 4.0439 2.695 2.681 2.688 2.635 2.767 26,527,281 2.6773 -2.63%
2009-08-06 0 4.180 4.180 4.190 4.090 4.340 15,214,000 63,148,650 4.1507 2.767 2.767 2.774 2.708 2.873 22,980,119 2.7480 -2.34%
2009-08-05 0 4.280 4.230 4.280 4.180 4.350 20,495,500 87,448,204 4.2667 2.834 2.800 2.834 2.767 2.880 30,957,607 2.8248 0.00%
2009-08-04 0 4.280 4.280 4.290 4.270 4.380 16,645,800 72,061,164 4.3291 2.834 2.834 2.840 2.827 2.900 25,142,794 2.8661 -0.47%
2009-08-03 0 4.300 4.290 4.300 4.190 4.300 9,770,000 41,465,860 4.2442 2.847 2.840 2.847 2.774 2.847 14,757,182 2.8099 1.42%
2009-07-31 0 4.240 4.240 4.260 4.160 4.260 18,670,600 78,756,222 4.2182 2.807 2.807 2.820 2.754 2.820 28,201,171 2.7927 2.17%
2009-07-30 0 4.150 4.140 4.150 4.060 4.180 15,529,800 64,056,288 4.1247 2.748 2.741 2.748 2.688 2.767 23,457,122 2.7308 1.47%
2009-07-29 0 4.090 4.080 4.090 3.990 4.340 48,691,000 200,435,436 4.1165 2.708 2.701 2.708 2.642 2.873 73,545,747 2.7253 -5.32%
2009-07-28 0 4.320 4.310 4.320 4.220 4.400 44,668,000 192,737,540 4.3149 2.860 2.853 2.860 2.794 2.913 67,469,171 2.8567 -2.92%
2009-07-27 0 4.450 4.440 4.450 4.130 4.460 83,329,446 360,663,212 4.3282 2.946 2.940 2.946 2.734 2.953 125,865,690 2.8655 8.54%
2009-07-24 0 4.100 4.100 4.110 3.860 4.140 105,833,727 425,038,598 4.0161 2.714 2.714 2.721 2.556 2.741 159,857,478 2.6589 8.75%
2009-07-23 0 3.770 3.750 3.760 3.670 3.790 25,006,000 93,509,700 3.7395 2.496 2.483 2.489 2.430 2.509 37,770,531 2.4757 2.17%
2009-07-22 0 3.690 3.690 3.700 3.600 3.900 37,362,633 139,200,122 3.7257 2.443 2.443 2.450 2.383 2.582 56,434,716 2.4666 -4.16%
2009-07-21 0 3.850 3.840 3.860 3.700 3.890 36,950,000 141,007,860 3.8162 2.549 2.542 2.556 2.450 2.575 55,811,451 2.5265 2.39%
2009-07-20 0 3.760 3.750 3.760 3.570 3.780 51,764,000 190,799,760 3.6860 2.489 2.483 2.489 2.364 2.503 78,187,386 2.4403 6.21%
2009-07-17 0 3.540 3.530 3.550 3.360 3.600 53,168,285 184,374,957 3.4678 2.344 2.337 2.350 2.224 2.383 80,308,501 2.2958 0.85%
2009-07-16 0 3.510 3.510 3.520 3.500 3.640 35,604,000 127,360,530 3.5771 2.324 2.324 2.330 2.317 2.410 53,778,373 2.3682 -0.57%
2009-07-15 0 3.530 3.530 3.540 3.430 3.540 29,620,000 103,718,780 3.5016 2.337 2.337 2.344 2.271 2.344 44,739,788 2.3183 3.52%
2009-07-14 0 3.410 3.400 3.410 3.340 3.420 49,048,000 165,667,830 3.3777 2.258 2.251 2.258 2.211 2.264 74,084,980 2.2362 3.65%
2009-07-13 0 3.290 3.290 3.300 3.280 3.490 34,838,000 116,371,010 3.3403 2.178 2.178 2.185 2.172 2.311 52,621,362 2.2115 -5.73%
2009-07-10 0 3.490 3.480 3.490 3.410 3.510 25,206,000 87,492,704 3.4711 2.311 2.304 2.311 2.258 2.324 38,072,623 2.2980 1.75%
2009-07-09 0 3.430 3.420 3.430 3.260 3.430 41,549,661 139,812,271 3.3649 2.271 2.264 2.271 2.158 2.271 62,759,049 2.2278 2.39%
2009-07-08 0 3.350 3.350 3.360 3.330 3.440 35,778,584 120,607,015 3.3709 2.218 2.218 2.224 2.205 2.277 54,042,075 2.2317 -4.01%
2009-07-07 0 3.490 3.490 3.500 3.480 3.650 30,565,028 108,162,369 3.5388 2.311 2.311 2.317 2.304 2.416 46,167,214 2.3428 -3.32%
2009-07-06 0 3.610 3.610 3.620 3.600 3.660 13,414,000 48,636,020 3.6258 2.390 2.390 2.397 2.383 2.423 20,261,294 2.4004 0.28%
2009-07-03 0 3.600 3.590 3.600 3.570 3.650 24,539,000 88,501,810 3.6066 2.383 2.377 2.383 2.364 2.416 37,065,147 2.3877 -0.28%
2009-07-02 0 3.610 3.600 3.610 3.580 3.970 64,690,504 240,474,223 3.7173 2.390 2.383 2.390 2.370 2.628 97,712,337 2.4610 -7.91%
2009-06-30 0 3.920 3.920 3.930 3.890 4.060 22,991,740 90,898,619 3.9535 2.595 2.595 2.602 2.575 2.688 34,728,075 2.6174 -1.51%
2009-06-29 0 3.980 3.970 3.980 3.970 4.060 12,102,000 48,490,100 4.0068 2.635 2.628 2.635 2.628 2.688 18,279,572 2.6527 0.25%
2009-06-26 0 3.970 3.960 3.970 3.960 4.060 25,642,000 102,595,570 4.0011 2.628 2.622 2.628 2.622 2.688 38,731,183 2.6489 0.00%
2009-06-25 0 3.970 3.960 3.980 3.950 4.060 9,064,400 36,082,030 3.9806 2.628 2.622 2.635 2.615 2.688 13,691,402 2.6354 -0.50%
2009-06-24 0 3.990 3.980 3.990 3.900 4.070 13,364,000 53,294,384 3.9879 2.642 2.635 2.642 2.582 2.695 20,185,771 2.6402 1.01%
2009-06-23 0 3.950 3.920 3.950 3.850 4.000 18,457,000 72,618,394 3.9345 2.615 2.595 2.615 2.549 2.648 27,878,537 2.6048 -3.19%
2009-06-22 0 4.080 4.060 4.080 4.020 4.180 30,536,509 125,571,712 4.1122 2.701 2.688 2.701 2.661 2.767 46,124,137 2.7225 1.75%
2009-06-19 0 4.010 4.000 4.010 3.990 4.110 20,433,140 83,021,030 4.0631 2.655 2.648 2.655 2.642 2.721 30,863,415 2.6899 -0.74%
2009-06-18 0 4.040 4.060 4.070 4.000 4.160 24,472,000 99,098,480 4.0495 2.675 2.688 2.695 2.648 2.754 36,963,946 2.6809 -2.65%
2009-06-17 0 4.150 4.140 4.150 4.130 4.240 25,794,000 107,687,352 4.1749 2.748 2.741 2.748 2.734 2.807 38,960,773 2.7640 0.00%
2009-06-16 0 4.150 4.140 4.150 4.120 4.380 27,599,600 115,558,590 4.1870 2.748 2.741 2.748 2.728 2.900 41,688,057 2.7720 -5.68%
2009-06-15 0 4.400 4.380 4.400 4.350 4.620 20,571,000 91,527,458 4.4493 2.913 2.900 2.913 2.880 3.059 31,071,647 2.9457 -3.72%
2009-06-12 0 4.570 4.560 4.570 4.520 4.750 36,969,000 170,256,880 4.6054 3.026 3.019 3.026 2.992 3.145 55,840,149 3.0490 -2.97%
2009-06-11 0 4.710 4.680 4.710 4.560 4.750 44,406,000 207,090,134 4.6636 3.118 3.098 3.118 3.019 3.145 67,073,431 3.0875 0.43%
2009-06-10 0 4.690 4.670 4.700 4.390 4.700 71,704,286 327,890,547 4.5728 3.105 3.092 3.112 2.906 3.112 108,306,366 3.0274 9.07%
2009-06-09 0 4.300 4.290 4.300 4.100 4.460 74,392,458 319,464,795 4.2943 2.847 2.840 2.847 2.714 2.953 112,366,739 2.8431 4.12%
2009-06-08 0 4.130 4.120 4.130 4.120 4.330 18,244,400 76,987,152 4.2198 2.734 2.728 2.734 2.728 2.867 27,557,414 2.7937 -1.43%
2009-06-05 0 4.190 4.170 4.190 4.080 4.300 20,317,436 84,548,979 4.1614 2.774 2.761 2.774 2.701 2.847 30,688,649 2.7551 -0.48%
2009-06-04 0 4.210 4.190 4.200 4.100 4.240 28,794,000 120,399,788 4.1814 2.787 2.774 2.781 2.714 2.807 43,492,149 2.7683 -0.47%
2009-06-03 0 4.230 4.230 4.250 4.160 4.380 57,903,671 246,793,936 4.2621 2.800 2.800 2.814 2.754 2.900 87,461,106 2.8218 3.17%
2009-06-02 0 4.100 4.080 4.090 4.080 4.360 109,911,637 461,485,879 4.1987 2.714 2.701 2.708 2.701 2.887 166,016,993 2.7798 0.90%
2009-06-01 0 4.110 4.110 4.120 3.790 4.120 73,247,920 289,544,000 3.9529 2.690 2.690 2.697 2.481 2.697 111,901,275 2.5875 9.89%
2009-05-29 0 3.740 3.730 3.740 3.720 3.840 28,482,983 107,257,863 3.7657 2.448 2.442 2.448 2.435 2.514 43,513,619 2.4649 -1.32%
2009-05-27 0 3.790 3.790 3.800 3.780 3.910 38,846,000 149,727,720 3.8544 2.481 2.481 2.487 2.474 2.559 59,345,261 2.5230 -0.79%
2009-05-26 0 3.820 3.820 3.830 3.760 3.900 55,334,000 212,558,380 3.8414 2.500 2.500 2.507 2.461 2.553 84,534,075 2.5145 1.33%
2009-05-25 0 3.770 3.770 3.790 3.680 3.790 21,064,000 78,984,300 3.7497 2.468 2.468 2.481 2.409 2.481 32,179,596 2.4545 2.17%
2009-05-22 0 3.690 3.690 3.700 3.640 3.880 32,378,000 121,256,940 3.7450 2.415 2.415 2.422 2.383 2.540 49,464,060 2.4514 -2.12%
2009-05-21 0 3.770 3.760 3.770 3.610 3.820 62,292,000 232,437,100 3.7314 2.468 2.461 2.468 2.363 2.500 95,163,852 2.4425 5.01%
2009-05-20 0 3.590 3.580 3.590 3.580 3.720 38,822,053 142,086,825 3.6600 2.350 2.343 2.350 2.343 2.435 59,308,677 2.3957 -2.18%
2009-05-19 0 3.670 3.670 3.680 3.620 3.700 27,646,000 100,996,280 3.6532 2.402 2.402 2.409 2.370 2.422 42,234,956 2.3913 2.51%
2009-05-18 0 3.580 3.580 3.600 3.480 3.600 24,234,079 86,109,039 3.5532 2.343 2.343 2.356 2.278 2.356 37,022,544 2.3259 0.85%
2009-05-15 0 3.550 3.550 3.560 3.510 3.650 19,391,055 69,180,131 3.5676 2.324 2.324 2.330 2.298 2.389 29,623,828 2.3353 -1.11%
2009-05-14 0 3.590 3.590 3.610 3.540 3.620 17,767,634 63,388,519 3.5676 2.350 2.350 2.363 2.317 2.370 27,143,718 2.3353 -2.18%
2009-05-13 0 3.670 3.640 3.680 3.570 3.700 36,534,800 132,967,836 3.6395 2.402 2.383 2.409 2.337 2.422 55,814,427 2.3823 3.09%
2009-05-12 0 3.560 3.550 3.560 3.500 3.570 21,042,000 74,514,600 3.5412 2.330 2.324 2.330 2.291 2.337 32,145,986 2.3180 1.42%
2009-05-11 0 3.510 3.510 3.540 3.480 3.750 73,176,000 263,347,460 3.5988 2.298 2.298 2.317 2.278 2.455 111,791,402 2.3557 -5.65%
2009-05-08 0 3.720 3.720 3.730 3.570 3.740 74,620,000 273,820,620 3.6695 2.435 2.435 2.442 2.337 2.448 113,997,410 2.4020 3.33%
2009-05-07 0 3.600 3.590 3.600 3.570 3.970 119,208,000 439,276,094 3.6850 2.356 2.350 2.356 2.337 2.599 182,114,757 2.4121 -6.25%
2009-05-06 0 3.840 3.830 3.840 3.710 3.880 43,948,400 167,669,708 3.8151 2.514 2.507 2.514 2.428 2.540 67,140,227 2.4973 1.59%
2009-05-05 0 3.780 3.770 3.780 3.760 3.920 39,345,000 150,856,460 3.8342 2.474 2.468 2.474 2.461 2.566 60,107,586 2.5098 1.89%
2009-05-04 0 3.710 3.710 3.720 3.630 3.780 36,879,426 137,129,302 3.7183 2.428 2.428 2.435 2.376 2.474 56,340,914 2.4339 2.20%
2009-04-30 0 3.630 3.600 3.610 3.560 3.690 30,012,500 109,171,845 3.6375 2.376 2.356 2.363 2.330 2.415 45,850,271 2.3811 0.83%
2009-04-29 0 3.600 3.590 3.600 3.520 3.630 16,274,000 58,428,680 3.5903 2.356 2.350 2.356 2.304 2.376 24,861,885 2.3501 1.41%
2009-04-28 0 3.550 3.530 3.550 3.470 3.690 31,253,426 111,201,284 3.5581 2.324 2.311 2.324 2.271 2.415 47,746,041 2.3290 -1.93%
2009-04-27 0 3.620 3.620 3.630 3.530 3.750 54,331,600 196,947,880 3.6249 2.370 2.370 2.376 2.311 2.455 83,002,702 2.3728 -5.24%
2009-04-24 0 3.820 3.820 3.830 3.510 3.830 98,966,500 369,721,368 3.7358 2.500 2.500 2.507 2.298 2.507 151,191,700 2.4454 10.09%
2009-04-23 0 3.470 3.470 3.480 3.410 3.510 10,440,000 36,143,760 3.4620 2.271 2.271 2.278 2.232 2.298 15,949,249 2.2662 0.58%
2009-04-22 0 3.450 3.440 3.450 3.400 3.560 20,723,000 72,571,158 3.5020 2.258 2.252 2.258 2.226 2.330 31,658,648 2.2923 -2.27%
2009-04-21 0 3.530 3.520 3.530 3.500 3.560 19,634,000 69,169,340 3.5229 2.311 2.304 2.311 2.291 2.330 29,994,976 2.3060 -3.55%
2009-04-20 0 3.660 3.650 3.660 3.520 3.670 19,740,411 71,232,409 3.6085 2.396 2.389 2.396 2.304 2.402 30,157,541 2.3620 2.23%
2009-04-17 0 3.580 3.570 3.580 3.550 3.700 30,546,000 110,830,266 3.6283 2.343 2.337 2.343 2.324 2.422 46,665,302 2.3750 -1.10%
2009-04-16 0 3.620 3.620 3.630 3.570 3.720 35,789,398 130,858,944 3.6564 2.370 2.370 2.376 2.337 2.435 54,675,672 2.3934 -0.28%
2009-04-15 0 3.630 3.620 3.630 3.500 3.630 20,962,200 74,575,960 3.5576 2.376 2.370 2.376 2.291 2.376 32,024,075 2.3287 1.11%
2009-04-14 0 3.590 3.590 3.600 3.550 3.680 30,517,000 109,902,140 3.6013 2.350 2.350 2.356 2.324 2.409 46,620,999 2.3574 -0.28%
2009-04-09 0 3.600 3.600 3.610 3.520 3.610 15,764,000 56,296,352 3.5712 2.356 2.356 2.363 2.304 2.363 24,082,755 2.3376 1.98%
2009-04-08 0 3.530 3.520 3.530 3.490 3.620 21,748,369 76,845,815 3.5334 2.311 2.304 2.311 2.284 2.370 33,225,110 2.3129 -3.02%
2009-04-07 0 3.640 3.630 3.640 3.590 3.680 27,950,000 101,768,060 3.6411 2.383 2.376 2.383 2.350 2.409 42,699,378 2.3834 0.83%
2009-04-06 0 3.610 3.610 3.620 3.480 3.620 36,828,400 130,996,460 3.5569 2.363 2.363 2.370 2.278 2.370 56,262,962 2.3283 5.25%
2009-04-03 0 3.430 3.420 3.430 3.390 3.500 21,616,290 74,329,326 3.4386 2.245 2.239 2.245 2.219 2.291 33,023,332 2.2508 -1.15%
2009-04-02 0 3.470 3.460 3.470 3.360 3.490 49,689,200 170,658,892 3.4345 2.271 2.265 2.271 2.199 2.284 75,910,481 2.2482 3.89%
2009-04-01 0 3.340 3.340 3.350 3.320 3.470 38,236,000 128,741,020 3.3670 2.186 2.186 2.193 2.173 2.271 58,413,360 2.2040 -2.05%
2009-03-31 0 3.410 3.400 3.410 3.270 3.420 36,691,116 122,962,140 3.3513 2.232 2.226 2.232 2.140 2.239 56,053,232 2.1937 2.10%
2009-03-30 0 3.340 3.360 3.370 3.300 3.440 27,444,400 91,562,022 3.3363 2.186 2.199 2.206 2.160 2.252 41,926,970 2.1838 -2.91%
2009-03-27 0 3.440 3.440 3.450 3.400 3.690 53,270,000 187,020,160 3.5108 2.252 2.252 2.258 2.226 2.415 81,380,890 2.2981 -4.18%
2009-03-26 0 3.590 3.590 3.600 3.580 3.840 47,648,820 174,923,182 3.6711 2.350 2.350 2.356 2.343 2.514 72,793,380 2.4030 -3.49%
2009-03-25 0 3.720 3.700 3.720 3.690 3.980 24,051,055 92,060,150 3.8277 2.435 2.422 2.435 2.415 2.605 36,742,937 2.5055 -7.23%
2009-03-24 0 4.010 4.000 4.030 3.850 4.050 19,616,587 77,447,775 3.9481 2.625 2.618 2.638 2.520 2.651 29,968,374 2.5843 4.16%
2009-03-23 0 3.850 3.840 3.850 3.670 3.890 10,776,000 41,267,504 3.8296 2.520 2.514 2.520 2.402 2.546 16,462,558 2.5067 5.19%
2009-03-20 0 3.660 3.660 3.720 3.660 3.740 18,552,000 68,679,408 3.7020 2.396 2.396 2.435 2.396 2.448 28,341,999 2.4232 -0.81%
2009-03-19 0 3.690 3.690 3.700 3.640 3.740 15,370,200 56,714,210 3.6899 2.415 2.415 2.422 2.383 2.448 23,481,144 2.4153 1.37%
2009-03-18 0 3.640 3.600 3.640 3.550 3.690 7,462,000 27,192,970 3.6442 2.383 2.356 2.383 2.324 2.415 11,399,741 2.3854 3.12%
2009-03-17 0 3.530 3.530 3.550 3.510 3.700 6,042,000 21,808,240 3.6094 2.311 2.311 2.324 2.298 2.422 9,230,399 2.3627 -4.59%
2009-03-16 0 3.700 3.680 3.700 3.620 3.730 13,130,000 48,305,320 3.6790 2.422 2.409 2.422 2.370 2.442 20,058,778 2.4082 2.21%
2009-03-13 0 3.620 3.610 3.620 3.370 3.650 26,845,666 94,813,691 3.5318 2.370 2.363 2.370 2.206 2.389 41,012,281 2.3118 8.38%
2009-03-12 0 3.340 3.330 3.340 3.250 3.380 4,956,000 16,511,480 3.3316 2.186 2.180 2.186 2.127 2.212 7,571,310 2.1808 1.21%
2009-03-11 0 3.300 3.270 3.300 3.270 3.470 13,762,324 46,275,030 3.3624 2.160 2.140 2.160 2.140 2.271 21,024,783 2.2010 -1.20%
2009-03-10 0 3.340 3.340 3.350 3.190 3.360 10,618,000 35,185,280 3.3137 2.186 2.186 2.193 2.088 2.199 16,221,181 2.1691 4.37%
2009-03-09 0 3.200 3.200 3.210 3.180 3.270 6,352,000 20,467,152 3.2222 2.095 2.095 2.101 2.082 2.140 9,703,987 2.1091 -1.23%
2009-03-06 0 3.240 3.230 3.240 3.080 3.280 16,870,000 53,864,380 3.1929 2.121 2.114 2.121 2.016 2.147 25,772,397 2.0900 1.89%
2009-03-05 0 3.180 3.180 3.190 3.170 3.440 26,462,000 86,586,820 3.2721 2.082 2.082 2.088 2.075 2.252 40,426,152 2.1419 -6.19%
2009-03-04 0 3.390 3.390 3.400 3.220 3.460 24,391,800 82,619,412 3.3872 2.219 2.219 2.226 2.108 2.265 37,263,495 2.2172 -0.29%
2009-03-03 0 3.400 3.400 3.420 3.300 3.490 5,978,000 20,436,356 3.4186 2.226 2.226 2.239 2.160 2.284 9,132,625 2.2377 -0.29%
2009-03-02 0 3.410 3.400 3.410 3.400 3.450 4,941,485 16,864,604 3.4129 2.232 2.226 2.232 2.226 2.258 7,549,135 2.2340 -3.94%
2009-02-27 0 3.550 3.550 3.600 3.470 3.630 6,472,560 23,095,691 3.5682 2.324 2.324 2.356 2.271 2.376 9,888,168 2.3357 2.31%
2009-02-26 0 3.470 3.460 3.470 3.470 3.760 24,020,636 86,016,002 3.5809 2.271 2.265 2.271 2.271 2.461 36,696,466 2.3440 -7.71%
2009-02-25 0 3.760 3.750 3.760 3.730 3.840 5,788,000 21,918,700 3.7869 2.461 2.455 2.461 2.442 2.514 8,842,361 2.4788 -0.53%
2009-02-24 0 3.780 3.770 3.780 3.730 3.810 4,702,900 17,708,909 3.7655 2.474 2.468 2.474 2.442 2.494 7,184,648 2.4648 -2.58%
2009-02-23 0 3.880 3.880 3.890 3.750 3.900 7,648,000 29,249,060 3.8244 2.540 2.540 2.546 2.455 2.553 11,683,894 2.5034 0.00%
2009-02-20 0 3.880 3.870 3.880 3.830 3.980 10,052,000 39,123,690 3.8921 2.540 2.533 2.540 2.507 2.605 15,356,499 2.5477 -2.76%
2009-02-19 0 3.990 3.970 3.990 3.850 4.000 12,288,500 48,768,610 3.9686 2.612 2.599 2.612 2.520 2.618 18,773,213 2.5978 1.27%
2009-02-18 0 3.940 3.910 3.940 3.740 3.940 9,004,000 34,375,700 3.8178 2.579 2.559 2.579 2.448 2.579 13,755,463 2.4991 2.07%
2009-02-17 0 3.860 3.850 3.870 3.780 3.900 4,920,000 18,879,640 3.8373 2.527 2.520 2.533 2.474 2.553 7,516,313 2.5118 0.52%
2009-02-16 0 3.840 3.840 3.860 3.800 3.990 15,818,000 61,008,000 3.8569 2.514 2.514 2.527 2.487 2.612 24,165,251 2.5246 -3.52%
2009-02-13 0 3.980 3.980 3.990 3.900 3.980 10,362,151 40,865,339 3.9437 2.605 2.605 2.612 2.553 2.605 15,830,319 2.5815 2.05%
2009-02-12 0 3.900 3.890 3.900 3.850 4.020 11,591,000 45,293,690 3.9077 2.553 2.546 2.553 2.520 2.631 17,707,638 2.5579 -3.23%
2009-02-11 0 4.030 4.030 4.070 4.000 4.150 14,733,000 59,716,740 4.0533 2.638 2.638 2.664 2.618 2.716 22,507,690 2.6532 -4.50%
2009-02-10 0 4.220 4.210 4.220 4.180 4.270 8,885,000 37,466,250 4.2168 2.762 2.756 2.762 2.736 2.795 13,573,666 2.7602 0.00%
2009-02-09 0 4.220 4.220 4.240 4.210 4.370 13,226,000 56,615,840 4.2806 2.762 2.762 2.775 2.756 2.860 20,205,437 2.8020 0.48%
2009-02-06 0 4.200 4.200 4.210 4.150 4.260 15,348,000 64,368,160 4.1939 2.749 2.749 2.756 2.716 2.788 23,447,229 2.7452 1.69%
2009-02-05 0 4.130 4.130 4.180 4.110 4.300 17,493,000 73,282,850 4.1893 2.703 2.703 2.736 2.690 2.815 26,724,158 2.7422 -2.36%
2009-02-04 0 4.230 4.220 4.230 4.160 4.290 13,179,000 55,703,110 4.2267 2.769 2.762 2.769 2.723 2.808 20,133,635 2.7667 2.42%
2009-02-03 0 4.130 4.130 4.140 4.060 4.380 23,695,000 99,684,600 4.2070 2.703 2.703 2.710 2.658 2.867 36,198,990 2.7538 -4.40%
2009-02-02 0 4.320 4.320 4.370 4.300 4.580 21,248,600 94,862,763 4.4644 2.828 2.828 2.860 2.815 2.998 32,461,610 2.9223 -3.14%
2009-01-30 0 4.460 4.450 4.460 4.310 4.460 6,454,000 28,389,320 4.3987 2.919 2.913 2.919 2.821 2.919 9,859,813 2.8793 0.45%
2009-01-29 0 4.440 4.420 4.440 4.260 4.440 21,225,000 91,922,510 4.3309 2.906 2.893 2.906 2.788 2.906 32,425,556 2.8349 6.73%
2009-01-23 0 4.160 4.160 4.170 4.010 4.170 5,416,000 22,260,912 4.1102 2.723 2.723 2.730 2.625 2.730 8,274,055 2.6904 1.22%
2009-01-22 0 4.110 4.110 4.120 4.080 4.210 8,882,400 36,592,347 4.1196 2.690 2.690 2.697 2.671 2.756 13,569,694 2.6966 0.24%
2009-01-21 0 4.100 4.100 4.190 4.050 4.230 23,703,000 98,643,800 4.1617 2.684 2.684 2.743 2.651 2.769 36,211,211 2.7241 -0.97%
2009-01-20 0 4.140 4.110 4.140 4.060 4.220 19,353,100 79,791,984 4.1230 2.710 2.690 2.710 2.658 2.762 29,565,844 2.6988 -1.19%
2009-01-19 0 4.190 4.180 4.190 3.960 4.200 20,258,400 82,858,760 4.0901 2.743 2.736 2.743 2.592 2.749 30,948,876 2.6773 5.81%
2009-01-16 0 3.960 3.960 3.980 3.930 4.000 5,563,500 22,119,470 3.9758 2.592 2.592 2.605 2.572 2.618 8,499,391 2.6025 0.25%
2009-01-15 0 3.950 3.950 3.960 3.800 3.950 7,832,000 30,413,580 3.8832 2.586 2.586 2.592 2.487 2.586 11,964,992 2.5419 -1.25%
2009-01-14 0 4.000 3.950 4.000 3.840 4.030 10,104,539 39,744,233 3.9333 2.618 2.586 2.618 2.514 2.638 15,436,763 2.5746 5.82%
2009-01-13 0 3.780 3.780 3.800 3.770 3.870 10,394,000 39,488,480 3.7992 2.474 2.474 2.487 2.468 2.533 15,878,974 2.4868 -0.53%
2009-01-12 0 3.800 3.800 3.810 3.790 3.950 10,182,459 38,899,017 3.8202 2.487 2.487 2.494 2.481 2.586 15,555,802 2.5006 -3.06%
2009-01-09 0 3.920 3.910 3.920 3.840 4.030 6,162,000 24,072,880 3.9067 2.566 2.559 2.566 2.514 2.638 9,413,723 2.5572 0.00%
2009-01-08 0 3.920 3.920 3.930 3.850 4.060 8,887,046 34,944,167 3.9320 2.566 2.566 2.572 2.520 2.658 13,576,792 2.5738 -3.92%
2009-01-07 0 4.080 4.080 4.100 4.080 4.350 16,787,431 70,904,691 4.2237 2.671 2.671 2.684 2.671 2.847 25,646,256 2.7647 -1.69%
2009-01-06 0 4.150 4.130 4.150 4.080 4.240 10,938,221 45,405,763 4.1511 2.716 2.703 2.716 2.671 2.775 16,710,384 2.7172 -2.12%
2009-01-05 0 4.240 4.200 4.240 3.920 4.250 22,532,000 92,329,240 4.0977 2.775 2.749 2.775 2.566 2.782 34,422,268 2.6823 7.34%
2009-01-02 0 3.950 3.940 3.950 3.740 3.950 11,382,300 43,748,396 3.8435 2.586 2.579 2.586 2.448 2.586 17,388,806 2.5159 5.33%
2008-12-31 0 3.750 3.740 3.750 3.670 3.770 7,006,800 26,216,704 3.7416 2.455 2.448 2.455 2.402 2.468 10,704,329 2.4492 2.74%
2008-12-30 0 3.650 3.640 3.650 3.610 3.830 11,549,100 42,529,370 3.6825 2.389 2.383 2.389 2.363 2.507 17,643,627 2.4105 -3.95%
2008-12-29 0 3.800 3.790 3.800 3.750 3.920 6,960,000 26,656,260 3.8299 2.487 2.481 2.487 2.455 2.566 10,632,833 2.5070 2.15%
2008-12-24 0 3.720 3.720 3.730 3.560 3.740 4,532,000 16,738,140 3.6933 2.435 2.435 2.442 2.330 2.448 6,923,563 2.4176 0.81%
2008-12-23 0 3.690 3.650 3.690 3.600 4.020 13,694,000 50,991,428 3.7236 2.415 2.389 2.415 2.356 2.631 20,920,404 2.4374 -6.35%
2008-12-22 0 3.940 3.930 3.940 3.880 4.270 14,645,500 59,321,056 4.0505 2.579 2.572 2.579 2.540 2.795 22,374,016 2.6513 -6.19%
2008-12-19 0 4.200 4.200 4.220 4.130 4.320 21,022,000 88,803,444 4.2243 2.749 2.749 2.762 2.703 2.828 32,115,432 2.7651 -1.18%
2008-12-18 0 4.250 4.250 4.260 3.990 4.270 27,619,400 114,270,236 4.1373 2.782 2.782 2.788 2.612 2.795 42,194,319 2.7082 6.25%
2008-12-17 0 4.000 4.000 4.010 3.730 4.050 26,006,903 100,963,339 3.8822 2.618 2.618 2.625 2.442 2.651 39,730,898 2.5412 6.38%
2008-12-16 0 3.760 3.760 3.770 3.680 4.000 22,626,600 85,871,378 3.7952 2.461 2.461 2.468 2.409 2.618 34,566,789 2.4842 -5.05%
2008-12-15 0 3.960 3.920 3.960 3.820 4.040 17,465,000 69,338,240 3.9701 2.592 2.566 2.592 2.500 2.644 26,681,382 2.5987 5.04%
2008-12-12 0 3.770 3.720 3.770 3.650 3.850 12,669,000 47,020,310 3.7114 2.468 2.435 2.468 2.389 2.520 19,354,505 2.4294 -0.26%
2008-12-11 0 3.780 3.770 3.780 3.760 3.930 15,724,000 60,278,464 3.8335 2.474 2.468 2.474 2.461 2.572 24,021,647 2.5093 -3.32%
2008-12-10 0 3.910 3.910 3.920 3.600 3.940 17,279,600 65,486,750 3.7898 2.559 2.559 2.566 2.356 2.579 26,398,146 2.4807 8.31%
2008-12-09 0 3.610 3.590 3.610 3.540 3.660 10,022,000 36,205,860 3.6126 2.363 2.350 2.363 2.317 2.396 15,310,668 2.3647 3.14%
2008-12-08 0 3.500 3.480 3.500 3.430 3.560 10,179,238 35,725,963 3.5097 2.291 2.278 2.291 2.245 2.330 15,550,881 2.2974 3.55%
2008-12-05 0 3.380 3.380 3.400 3.340 3.490 8,510,000 28,992,760 3.4069 2.212 2.212 2.226 2.186 2.284 13,000,777 2.2301 -0.59%
2008-12-04 0 3.400 3.400 3.490 3.400 3.710 9,598,000 34,045,432 3.5471 2.226 2.226 2.284 2.226 2.428 14,662,921 2.3219 -7.10%
2008-12-03 0 3.660 3.610 3.660 3.500 3.660 10,126,000 36,465,180 3.6011 2.396 2.363 2.396 2.291 2.396 15,469,549 2.3572 4.87%
2008-12-02 0 3.490 3.480 3.490 3.450 3.570 6,076,800 21,336,760 3.5112 2.284 2.278 2.284 2.258 2.337 9,283,563 2.2983 -6.68%
2008-12-01 0 3.740 3.720 3.740 3.430 3.740 6,059,586 22,047,333 3.6384 2.448 2.435 2.448 2.245 2.448 9,257,265 2.3816 8.41%
2008-11-28 0 3.450 3.450 3.480 3.450 3.590 6,074,000 21,303,700 3.5074 2.258 2.258 2.278 2.258 2.350 9,279,285 2.2958 -1.71%
2008-11-27 0 3.510 3.510 3.530 3.470 3.660 10,876,000 38,511,780 3.5410 2.298 2.298 2.311 2.271 2.396 16,615,329 2.3178 0.29%
2008-11-26 0 3.500 3.450 3.500 3.270 3.500 6,674,000 22,602,820 3.3867 2.291 2.258 2.291 2.140 2.291 10,195,909 2.2169 6.06%
2008-11-25 0 3.300 3.300 3.320 3.270 3.380 7,090,480 23,525,516 3.3179 2.160 2.160 2.173 2.140 2.212 10,832,168 2.1718 3.12%
2008-11-24 0 3.200 3.200 3.240 3.200 3.340 2,782,000 9,092,640 3.2684 2.095 2.095 2.121 2.095 2.186 4,250,078 2.1394 -2.74%
2008-11-21 0 3.290 3.240 3.290 3.000 3.330 9,414,000 30,068,600 3.1940 2.154 2.121 2.154 1.964 2.180 14,381,823 2.0907 2.81%
2008-11-20 0 3.200 3.180 3.200 3.160 3.290 17,671,355 57,046,708 3.2282 2.095 2.082 2.095 2.068 2.154 26,996,632 2.1131 -9.86%
2008-11-19 0 3.550 3.520 3.540 3.450 3.680 3,226,000 11,538,900 3.5768 2.324 2.304 2.317 2.258 2.409 4,928,379 2.3413 -0.84%
2008-11-18 0 3.580 3.570 3.580 3.420 3.790 19,436,100 69,775,734 3.5900 2.343 2.337 2.343 2.239 2.481 29,692,643 2.3499 -3.50%
2008-11-17 0 3.710 3.710 3.720 3.500 3.820 17,522,000 64,527,566 3.6827 2.428 2.428 2.435 2.291 2.500 26,768,462 2.4106 6.00%
2008-11-14 0 3.500 3.500 3.510 3.390 3.550 10,373,000 35,993,140 3.4699 2.291 2.291 2.298 2.219 2.324 15,846,893 2.2713 5.11%
2008-11-13 0 3.330 3.320 3.360 3.290 3.480 16,886,000 56,698,260 3.3577 2.180 2.173 2.199 2.154 2.278 25,796,841 2.1979 -6.46%
2008-11-12 0 3.560 3.560 3.570 3.390 3.580 10,510,000 36,766,660 3.4983 2.330 2.330 2.337 2.219 2.343 16,056,188 2.2899 4.71%
2008-11-11 0 3.400 3.400 3.420 3.350 3.590 7,486,000 25,864,850 3.4551 2.226 2.226 2.239 2.193 2.350 11,436,406 2.2616 -3.68%
2008-11-10 0 3.530 3.520 3.530 3.350 3.580 43,741,000 151,274,110 3.4584 2.311 2.304 2.311 2.193 2.343 66,823,381 2.2638 8.95%
2008-11-07 0 3.240 3.230 3.240 2.940 3.320 33,843,862 108,304,786 3.2001 2.121 2.114 2.121 1.924 2.173 51,703,466 2.0947 3.18%
2008-11-06 0 3.140 3.100 3.140 3.030 3.210 48,094,843 156,496,915 3.2539 2.055 2.029 2.055 1.983 2.101 73,474,772 2.1299 -6.82%
2008-11-05 0 3.370 3.350 3.370 3.320 3.790 21,639,000 76,924,302 3.5549 2.206 2.193 2.206 2.173 2.481 33,058,027 2.3269 -5.87%
2008-11-04 0 3.580 3.580 3.600 3.420 3.910 16,054,000 56,994,940 3.5502 2.343 2.343 2.356 2.239 2.559 24,525,789 2.3239 -6.77%
2008-11-03 0 3.840 3.840 3.900 3.800 4.480 24,719,000 99,326,280 4.0182 2.514 2.514 2.553 2.487 2.933 37,763,361 2.6302 -9.22%
2008-10-31 0 4.230 4.220 4.230 3.760 4.230 24,118,000 96,202,100 3.9888 2.769 2.762 2.769 2.461 2.769 36,845,209 2.6110 5.75%
2008-10-30 0 4.000 4.000 4.020 3.410 4.080 20,170,000 75,423,320 3.7394 2.618 2.618 2.631 2.232 2.671 30,813,827 2.4477 18.34%
2008-10-29 0 3.380 3.380 3.420 3.000 3.500 19,261,083 64,407,714 3.3439 2.212 2.212 2.239 1.964 2.291 29,425,269 2.1889 9.39%
2008-10-28 0 3.090 3.010 3.090 2.680 3.090 16,713,010 48,503,409 2.9021 2.023 1.970 2.023 1.754 2.023 25,532,563 1.8997 15.30%
2008-10-27 0 2.680 2.670 2.680 2.620 2.940 8,625,000 23,884,800 2.7693 1.754 1.748 1.754 1.715 1.924 13,176,463 1.8127 -8.22%
2008-10-24 0 2.920 2.920 2.990 2.850 3.040 13,936,000 40,682,260 2.9192 1.911 1.911 1.957 1.866 1.990 21,290,109 1.9109 -2.67%
2008-10-23 0 3.000 3.000 3.040 2.710 3.070 17,871,805 52,205,892 2.9211 1.964 1.964 1.990 1.774 2.010 27,302,861 1.9121 6.76%
2008-10-22 0 2.810 2.800 2.810 2.770 3.050 19,491,000 56,306,790 2.8889 1.839 1.833 1.839 1.813 1.996 29,776,514 1.8910 -5.07%
2008-10-21 0 2.960 2.940 2.960 2.720 2.990 17,184,000 49,349,120 2.8718 1.938 1.924 1.938 1.780 1.957 26,252,097 1.8798 4.59%
2008-10-20 0 2.830 2.800 2.830 2.470 2.850 19,906,000 53,449,598 2.6851 1.852 1.833 1.852 1.617 1.866 30,410,512 1.7576 12.30%
2008-10-17 0 2.520 2.520 2.550 2.430 2.730 19,627,000 51,051,060 2.6011 1.650 1.650 1.669 1.591 1.787 29,984,282 1.7026 -5.97%
2008-10-16 0 2.680 2.680 2.700 2.600 2.960 24,231,000 65,484,830 2.7025 1.754 1.754 1.767 1.702 1.938 37,017,840 1.7690 -12.99%
2008-10-15 0 3.080 3.070 3.080 3.050 3.300 11,428,000 35,927,560 3.1438 2.016 2.010 2.016 1.996 2.160 17,458,622 2.0579 -6.95%
2008-10-14 0 3.310 3.310 3.320 3.120 3.350 29,042,500 93,788,050 3.2293 2.167 2.167 2.173 2.042 2.193 44,368,397 2.1138 5.41%
2008-10-13 0 3.140 3.140 3.160 2.880 3.160 27,132,000 82,766,123 3.0505 2.055 2.055 2.068 1.885 2.068 41,449,715 1.9968 4.67%
2008-10-10 0 3.000 3.000 3.050 2.950 3.300 19,464,000 60,369,920 3.1016 1.964 1.964 1.996 1.931 2.160 29,735,266 2.0302 -10.98%
2008-10-09 0 3.370 3.370 3.410 3.230 3.480 29,259,000 98,413,090 3.3635 2.206 2.206 2.232 2.114 2.278 44,699,145 2.2017 3.69%
2008-10-08 0 3.250 3.120 3.250 3.120 3.380 21,978,700 71,499,122 3.2531 2.127 2.042 2.127 2.042 2.212 33,576,988 2.1294 -6.88%
2008-10-06 0 3.490 3.450 3.490 3.430 3.640 26,434,000 92,642,870 3.5047 2.284 2.258 2.284 2.245 2.383 40,383,376 2.2941 -4.38%
2008-10-03 0 3.650 3.640 3.650 3.590 3.810 24,765,000 90,568,334 3.6571 2.389 2.383 2.389 2.350 2.494 37,833,635 2.3939 -7.36%
2008-10-02 0 3.940 3.880 3.940 3.650 3.940 15,555,000 58,395,800 3.7541 2.579 2.540 2.579 2.389 2.579 23,763,464 2.4574 2.60%
2008-09-30 0 3.840 3.740 3.840 3.360 3.840 15,016,498 54,650,055 3.6393 2.514 2.448 2.514 2.199 2.514 22,940,792 2.3822 3.78%
2008-09-29 0 3.700 3.650 3.700 3.630 3.950 9,958,000 37,038,276 3.7194 2.422 2.389 2.422 2.376 2.586 15,212,895 2.4347 -2.63%
2008-09-26 0 3.800 3.760 3.800 3.580 4.050 11,138,000 41,973,420 3.7685 2.487 2.461 2.487 2.343 2.651 17,015,588 2.4668 -2.56%
2008-09-25 0 3.900 3.890 3.900 3.850 4.190 10,062,000 40,046,000 3.9799 2.553 2.546 2.553 2.520 2.743 15,371,776 2.6052 -3.94%
2008-09-24 0 4.060 4.050 4.060 4.030 4.240 6,560,000 26,897,780 4.1003 2.658 2.651 2.658 2.638 2.775 10,021,750 2.6839 -2.64%
2008-09-23 0 4.170 4.150 4.180 4.140 4.280 12,540,000 52,747,700 4.2064 2.730 2.716 2.736 2.710 2.802 19,157,431 2.7534 -3.02%
2008-09-22 0 4.300 4.300 4.310 3.900 4.350 23,554,940 98,917,053 4.1994 2.815 2.815 2.821 2.553 2.847 35,985,019 2.7488 8.04%
2008-09-19 0 3.980 3.980 4.000 3.700 4.110 25,422,990 98,544,614 3.8762 2.605 2.605 2.618 2.422 2.690 38,838,850 2.5373 10.86%
2008-09-18 0 3.590 3.550 3.590 3.300 3.640 18,000,000 61,945,432 3.4414 2.350 2.324 2.350 2.160 2.383 27,498,705 2.2527 -0.28%
2008-09-17 0 3.600 3.550 3.600 3.540 3.830 19,452,000 72,057,480 3.7044 2.356 2.324 2.356 2.317 2.507 29,716,934 2.4248 -1.37%
2008-09-16 0 3.650 3.650 3.660 3.410 3.740 19,548,790 70,493,879 3.6060 2.389 2.389 2.396 2.232 2.448 29,864,801 2.3604 -3.44%
2008-09-12 0 3.780 3.770 3.780 3.730 3.880 13,326,000 50,669,620 3.8023 2.474 2.468 2.474 2.442 2.540 20,358,208 2.4889 1.61%
2008-09-11 0 3.720 3.700 3.720 3.580 4.080 28,396,800 108,777,194 3.8306 2.435 2.422 2.435 2.343 2.671 43,381,957 2.5074 -7.00%
2008-09-10 0 4.000 3.990 4.000 3.930 4.370 20,444,228 84,716,052 4.1438 2.618 2.612 2.618 2.572 2.860 31,232,766 2.7124 -9.09%
2008-09-09 0 4.400 4.380 4.400 4.380 4.500 16,268,234 72,468,710 4.4546 2.880 2.867 2.880 2.867 2.946 24,853,076 2.9159 -3.93%
2008-09-08 0 4.580 4.580 4.610 4.400 4.630 17,169,749 78,387,915 4.5655 2.998 2.998 3.018 2.880 3.031 26,230,326 2.9884 5.29%
2008-09-05 0 4.350 4.350 4.370 4.310 4.480 10,884,000 47,719,580 4.3844 2.847 2.847 2.860 2.821 2.933 16,627,550 2.8699 -5.02%
2008-09-04 0 4.580 4.550 4.580 4.480 4.650 7,336,000 33,543,680 4.5725 2.998 2.978 2.998 2.933 3.044 11,207,250 2.9930 -0.43%
2008-09-03 0 4.600 4.590 4.600 4.570 5.000 14,552,000 68,471,960 4.7053 3.011 3.005 3.011 2.991 3.273 22,231,175 3.0800 -7.44%
2008-09-02 0 4.970 4.970 4.990 4.950 5.220 10,335,846 51,912,893 5.0226 3.253 3.253 3.266 3.240 3.417 15,790,132 3.2877 -1.78%
2008-09-01 0 5.060 5.060 5.100 4.850 5.110 20,133,936 100,583,240 4.9957 3.312 3.312 3.338 3.175 3.345 30,758,732 3.2701 -0.98%
2008-08-29 0 5.110 5.110 5.160 4.980 5.180 33,599,999 171,111,405 5.0926 3.345 3.345 3.378 3.260 3.391 51,330,915 3.3335 6.24%
2008-08-28 0 4.810 4.800 4.810 4.690 4.860 31,324,000 149,321,490 4.7670 3.149 3.142 3.149 3.070 3.181 47,853,858 3.1204 2.78%
2008-08-27 0 4.680 4.670 4.680 4.510 4.680 18,250,000 83,398,899 4.5698 3.063 3.057 3.063 2.952 3.063 27,880,632 2.9913 6.36%
2008-08-26 0 4.400 4.400 4.430 4.340 4.670 28,547,667 128,742,431 4.5097 2.880 2.880 2.900 2.841 3.057 43,612,437 2.9520 -2.22%
2008-08-25 0 4.500 4.500 4.510 4.080 4.530 22,701,000 100,085,520 4.4089 2.946 2.946 2.952 2.671 2.965 34,680,450 2.8859 8.43%
2008-08-21 0 4.150 4.150 4.160 4.120 4.250 32,023,415 133,462,661 4.1677 2.716 2.716 2.723 2.697 2.782 48,922,358 2.7281 -2.35%
2008-08-20 0 4.250 4.240 4.250 4.020 4.280 71,752,000 299,072,840 4.1681 2.782 2.775 2.782 2.631 2.802 109,615,949 2.7284 1.19%
2008-08-19 0 4.200 4.200 4.220 4.180 4.520 28,136,914 121,232,838 4.3087 2.749 2.749 2.762 2.736 2.959 42,984,928 2.8204 -7.89%
2008-08-18 0 4.560 4.560 4.570 4.500 4.640 16,914,247 77,225,978 4.5657 2.985 2.985 2.991 2.946 3.037 25,839,994 2.9886 0.22%
2008-08-15 0 4.550 4.550 4.560 4.490 4.750 22,385,994 102,732,611 4.5891 2.978 2.978 2.985 2.939 3.109 34,199,214 3.0039 -3.60%
2008-08-14 0 4.720 4.720 4.740 4.600 4.980 63,632,000 302,848,980 4.7594 3.090 3.090 3.103 3.011 3.260 97,210,978 3.1154 3.51%
2008-08-13 0 4.560 4.560 4.620 4.450 4.700 36,439,000 166,652,610 4.5735 2.985 2.985 3.024 2.913 3.077 55,668,073 2.9937 0.00%
2008-08-12 0 4.560 4.550 4.560 4.510 4.900 31,517,000 146,807,530 4.6580 2.985 2.978 2.985 2.952 3.207 48,148,705 3.0490 -8.80%
2008-08-11 0 5.000 5.000 5.010 4.940 5.150 9,367,500 47,187,730 5.0374 3.273 3.273 3.279 3.234 3.371 14,310,784 3.2974 -1.96%
2008-08-08 0 5.100 5.100 5.120 4.900 5.130 20,896,000 106,257,760 5.0851 3.338 3.338 3.351 3.207 3.358 31,922,941 3.3286 1.59%
2008-08-07 0 5.020 5.020 5.030 4.930 5.100 25,075,000 126,104,400 5.0291 3.286 3.286 3.293 3.227 3.338 38,307,224 3.2919 -0.79%
2008-08-05 0 5.060 5.060 5.070 4.890 5.500 49,925,000 254,542,200 5.0985 3.312 3.312 3.319 3.201 3.600 76,270,714 3.3374 -8.66%
2008-08-04 0 5.540 5.540 5.570 5.500 5.640 7,178,000 40,056,420 5.5804 3.626 3.626 3.646 3.600 3.692 10,965,872 3.6528 -0.36%
2008-08-01 0 5.560 5.560 5.590 5.500 5.630 16,538,000 91,726,080 5.5464 3.639 3.639 3.659 3.600 3.685 25,265,199 3.6305 -1.42%
2008-07-31 0 5.640 5.610 5.640 5.520 5.650 21,966,214 122,330,997 5.5691 3.692 3.672 3.692 3.613 3.698 33,557,913 3.6454 0.71%
2008-07-30 0 5.600 5.600 5.630 5.580 5.860 16,147,500 91,733,930 5.6810 3.666 3.666 3.685 3.653 3.836 24,668,630 3.7186 -2.27%
2008-07-29 0 5.730 5.720 5.730 5.730 5.810 7,654,000 44,094,460 5.7610 3.751 3.744 3.751 3.751 3.803 11,693,060 3.7710 -2.55%
2008-07-28 0 5.880 5.880 5.900 5.830 6.120 17,196,000 101,114,160 5.8801 3.849 3.849 3.862 3.816 4.006 26,270,430 3.8490 -3.92%
2008-07-25 0 6.120 6.120 6.130 6.050 6.180 11,403,987 69,567,785 6.1003 4.006 4.006 4.013 3.960 4.045 17,421,937 3.9931 0.00%
2008-07-24 0 6.120 6.120 6.140 5.950 6.200 14,054,000 85,648,060 6.0942 4.006 4.006 4.019 3.895 4.058 21,470,378 3.9891 3.03%
2008-07-23 0 5.940 5.930 5.940 5.920 6.060 29,585,000 176,883,928 5.9788 3.888 3.882 3.888 3.875 3.967 45,197,177 3.9136 0.00%
2008-07-22 0 5.940 5.940 5.950 5.900 6.010 18,953,000 112,694,920 5.9460 3.888 3.888 3.895 3.862 3.934 28,954,609 3.8921 -1.00%
2008-07-21 0 6.000 5.990 6.000 5.950 6.230 19,736,500 119,419,965 6.0507 3.927 3.921 3.927 3.895 4.078 30,151,566 3.9607 -2.60%
2008-07-18 0 6.160 6.150 6.160 6.160 6.450 15,486,000 97,713,240 6.3098 4.032 4.026 4.032 4.032 4.222 23,658,053 4.1302 -3.45%
2008-07-17 0 6.380 6.380 6.390 6.310 6.530 14,608,900 93,666,470 6.4116 4.176 4.176 4.183 4.130 4.274 22,318,102 4.1969 0.47%
2008-07-16 0 6.350 6.350 6.360 6.270 6.450 15,798,676 100,444,217 6.3578 4.157 4.157 4.163 4.104 4.222 24,135,730 4.1616 1.76%
2008-07-15 0 6.240 6.240 6.260 6.000 6.280 25,536,000 158,331,240 6.2003 4.085 4.085 4.098 3.927 4.111 39,011,496 4.0586 2.30%
2008-07-14 0 6.100 6.090 6.100 6.030 6.180 4,877,000 29,716,280 6.0931 3.993 3.986 3.993 3.947 4.045 7,450,621 3.9884 0.16%
2008-07-11 0 6.090 6.080 6.090 5.840 6.100 10,636,000 63,477,960 5.9682 3.986 3.980 3.986 3.823 3.993 16,248,679 3.9067 2.18%
2008-07-10 0 5.960 5.960 5.970 5.870 6.050 11,315,500 67,530,571 5.9680 3.901 3.901 3.908 3.842 3.960 17,286,755 3.9065 -1.32%
2008-07-09 0 6.040 6.010 6.040 5.840 6.060 12,561,800 75,367,794 5.9998 3.954 3.934 3.954 3.823 3.967 19,190,735 3.9273 4.50%
2008-07-08 0 5.780 5.770 5.780 5.750 5.970 13,280,000 77,407,720 5.8289 3.783 3.777 3.783 3.764 3.908 20,287,934 3.8155 -0.34%
2008-07-07 0 5.800 5.790 5.800 5.630 5.910 19,386,000 112,387,688 5.7974 3.797 3.790 3.797 3.685 3.869 29,616,105 3.7948 0.35%
2008-07-04 0 5.780 5.700 5.780 5.670 6.090 11,430,218 66,571,423 5.8242 3.783 3.731 3.783 3.711 3.986 17,462,011 3.8124 -3.67%
2008-07-03 0 6.000 5.960 6.000 5.850 6.130 15,671,200 94,103,444 6.0049 3.927 3.901 3.927 3.829 4.013 23,940,984 3.9306 1.69%
2008-07-02 0 5.900 5.900 5.920 5.880 6.050 16,812,000 99,787,080 5.9355 3.862 3.862 3.875 3.849 3.960 25,683,791 3.8852 -2.48%
2008-06-30 0 6.050 6.000 6.050 5.990 6.180 9,680,986 58,670,474 6.0604 3.960 3.927 3.960 3.921 4.045 14,789,699 3.9670 -0.49%
2008-06-27 0 6.080 6.080 6.090 5.950 6.180 9,124,700 55,560,888 6.0891 3.980 3.980 3.986 3.895 4.045 13,939,857 3.9858 -1.78%
2008-06-26 0 6.190 6.160 6.190 6.010 6.200 14,142,000 86,830,810 6.1399 4.052 4.032 4.052 3.934 4.058 21,604,816 4.0190 1.64%
2008-06-25 0 6.090 6.000 6.090 5.990 6.230 34,016,000 206,000,830 6.0560 3.986 3.927 3.986 3.921 4.078 51,966,442 3.9641 -1.77%
2008-06-24 0 6.200 6.200 6.220 6.150 6.250 35,343,300 219,369,850 6.2068 4.058 4.058 4.071 4.026 4.091 53,994,166 4.0628 1.64%
2008-06-23 0 6.100 6.070 6.100 5.800 6.100 26,584,700 158,076,850 5.9462 3.993 3.973 3.993 3.797 3.993 40,613,601 3.8922 5.17%
2008-06-20 0 5.800 5.800 5.810 5.620 5.880 42,920,000 249,115,390 5.8042 3.797 3.797 3.803 3.679 3.849 65,569,134 3.7993 5.45%
2008-06-19 0 5.500 5.500 5.520 5.500 5.730 14,116,740 78,685,353 5.5739 3.600 3.600 3.613 3.600 3.751 21,566,226 3.6485 -4.35%
2008-06-18 0 5.750 5.720 5.750 5.500 5.830 24,826,000 141,132,760 5.6849 3.764 3.744 3.764 3.600 3.816 37,926,825 3.7212 2.68%
2008-06-17 0 5.600 5.590 5.600 5.280 5.600 30,399,260 166,387,547 5.4734 3.666 3.659 3.666 3.456 3.666 46,441,127 3.5828 6.67%
2008-06-16 0 5.250 5.250 5.260 5.210 5.430 9,926,919 52,571,650 5.2959 3.437 3.437 3.443 3.410 3.554 15,165,412 3.4665 -0.57%
2008-06-13 0 5.280 5.230 5.280 5.160 5.450 12,503,000 65,701,340 5.2548 3.456 3.423 3.456 3.378 3.567 19,100,906 3.4397 -1.68%
2008-06-12 0 5.370 5.370 5.450 5.210 5.510 17,946,000 95,881,750 5.3428 3.515 3.515 3.567 3.410 3.607 27,416,209 3.4973 -3.42%
2008-06-11 0 5.560 5.550 5.560 5.500 5.630 8,885,000 49,478,150 5.5687 3.639 3.633 3.639 3.600 3.685 13,573,666 3.6452 0.36%
2008-06-10 0 5.540 5.530 5.540 5.490 5.740 11,847,000 66,151,144 5.5838 3.626 3.620 3.626 3.594 3.757 18,098,731 3.6550 -4.48%
2008-06-06 0 5.800 5.790 5.800 5.790 5.890 14,154,000 82,404,720 5.8220 3.797 3.790 3.797 3.790 3.855 21,623,148 3.8109 0.00%
2008-06-05 0 5.800 5.800 5.850 5.790 5.960 12,320,682 72,340,524 5.8715 3.797 3.797 3.829 3.790 3.901 18,822,378 3.8433 -2.19%
2008-06-04 0 5.930 5.930 5.950 5.920 6.010 11,339,000 67,612,920 5.9629 3.882 3.882 3.895 3.875 3.934 17,322,656 3.9031 -1.33%
2008-06-03 0 6.010 6.010 6.020 5.910 6.020 5,302,000 31,590,260 5.9582 3.934 3.934 3.941 3.869 3.941 8,099,896 3.9001 -0.66%
2008-06-02 0 6.050 6.000 6.050 5.900 6.070 9,347,730 56,072,127 5.9985 3.960 3.927 3.960 3.862 3.973 14,280,582 3.9265 0.83%
2008-05-30 0 6.000 6.000 6.030 5.920 6.050 17,540,164 105,014,118 5.9871 3.927 3.927 3.947 3.875 3.960 26,796,211 3.9190 -0.66%
2008-05-29 0 6.040 6.040 6.050 6.000 6.160 13,045,385 78,889,929 6.0473 3.954 3.954 3.960 3.927 4.032 19,929,511 3.9584 -1.35%
2008-05-28 0 6.150 6.080 6.150 5.980 6.200 13,515,037 81,980,697 6.0659 4.008 3.962 4.008 3.897 4.040 20,740,078 3.9528 1.32%
2008-05-27 0 6.070 6.060 6.070 5.750 6.180 23,823,247 143,727,127 6.0331 3.955 3.949 3.955 3.747 4.027 36,558,983 3.9314 6.49%
2008-05-26 0 5.700 5.700 5.730 5.640 5.850 22,897,651 130,781,564 5.7116 3.714 3.714 3.734 3.675 3.812 35,138,570 3.7219 -3.39%
2008-05-23 0 5.900 5.900 5.910 5.880 6.000 6,967,000 41,237,220 5.9189 3.845 3.845 3.851 3.832 3.910 10,691,508 3.8570 0.00%
2008-05-22 0 5.900 5.890 5.900 5.850 5.920 14,636,747 86,197,946 5.8891 3.845 3.838 3.845 3.812 3.858 22,461,446 3.8376 -1.67%
2008-05-21 0 6.000 6.060 6.070 5.850 6.060 14,016,126 83,037,485 5.9244 3.910 3.949 3.955 3.812 3.949 21,509,046 3.8606 -0.66%
2008-05-20 0 6.040 6.040 6.050 5.990 6.080 11,576,994 69,591,494 6.0112 3.936 3.936 3.942 3.903 3.962 17,765,972 3.9171 -0.82%
2008-05-19 0 6.090 6.080 6.090 6.000 6.210 18,337,416 111,626,028 6.0873 3.968 3.962 3.968 3.910 4.047 28,140,466 3.9667 -0.81%
2008-05-16 0 6.140 6.140 6.150 6.020 6.190 8,498,785 52,088,950 6.1290 4.001 4.001 4.008 3.923 4.034 13,042,174 3.9939 0.33%
2008-05-15 0 6.120 6.120 6.130 5.940 6.130 7,388,000 44,542,444 6.0290 3.988 3.988 3.995 3.871 3.995 11,337,572 3.9287 2.17%
2008-05-14 0 5.990 5.970 5.980 5.950 6.150 10,843,000 64,974,850 5.9923 3.903 3.890 3.897 3.877 4.008 16,639,590 3.9048 -1.64%
2008-05-13 0 6.090 6.070 6.100 6.010 6.180 13,920,000 84,558,740 6.0746 3.968 3.955 3.975 3.916 4.027 21,361,532 3.9585 -0.33%
2008-05-09 0 6.110 6.100 6.110 5.850 6.160 34,192,000 206,762,380 6.0471 3.982 3.975 3.982 3.812 4.014 52,470,797 3.9405 0.16%
2008-05-08 0 6.100 6.090 6.100 5.760 6.170 69,433,283 415,894,082 5.9898 3.975 3.968 3.975 3.753 4.021 106,551,815 3.9032 5.90%
2008-05-07 0 5.760 5.750 5.760 5.540 5.850 44,900,400 256,205,940 5.7061 3.753 3.747 3.753 3.610 3.812 68,903,830 3.7183 1.23%
2008-05-06 0 5.690 5.680 5.690 5.500 5.780 33,892,333 192,215,418 5.6714 3.708 3.701 3.708 3.584 3.766 52,010,930 3.6957 2.52%
2008-05-05 0 5.550 5.550 5.560 5.280 5.710 73,614,000 400,158,406 5.4359 3.617 3.617 3.623 3.441 3.721 112,967,514 3.5422 -3.14%
2008-05-02 0 5.730 5.730 5.740 5.700 5.930 29,092,000 167,573,700 5.7601 3.734 3.734 3.740 3.714 3.864 44,644,373 3.7535 -3.70%
2008-04-30 0 5.950 5.950 5.960 5.850 6.080 31,544,000 186,435,840 5.9103 3.877 3.877 3.884 3.812 3.962 48,407,195 3.8514 -2.30%
2008-04-29 0 6.090 6.060 6.080 5.900 6.120 21,790,000 131,034,940 6.0135 3.968 3.949 3.962 3.845 3.988 33,438,777 3.9187 1.33%
2008-04-28 0 6.010 6.010 6.020 6.000 6.280 15,855,000 96,623,839 6.0942 3.916 3.916 3.923 3.910 4.092 24,330,969 3.9712 -3.06%
2008-04-25 0 6.200 6.210 6.220 5.980 6.210 23,664,000 143,907,220 6.0813 4.040 4.047 4.053 3.897 4.047 36,314,604 3.9628 2.14%
2008-04-24 0 6.070 6.080 6.090 5.960 6.180 38,174,300 231,055,642 6.0526 3.955 3.962 3.968 3.884 4.027 58,582,006 3.9441 3.58%
2008-04-23 0 5.860 5.870 5.880 5.410 5.890 63,468,400 360,293,206 5.6767 3.819 3.825 3.832 3.525 3.838 97,398,149 3.6992 4.27%
2008-04-22 0 5.620 5.570 5.600 5.320 5.810 128,154,400 714,229,640 5.5732 3.662 3.630 3.649 3.467 3.786 196,664,818 3.6317 6.24%
2008-04-21 0 5.290 5.260 5.280 4.920 6.030 198,609,500 1,040,169,895 5.2373 3.447 3.428 3.441 3.206 3.929 304,784,707 3.4128 -11.09%
2008-04-18 0 5.950 5.940 5.980 5.890 6.690 50,676,671 311,995,217 6.1566 3.877 3.871 3.897 3.838 4.359 77,768,054 4.0119 -10.12%
2008-04-17 0 6.620 6.590 6.640 6.310 7.330 66,541,842 440,466,910 6.6194 4.314 4.294 4.327 4.112 4.777 102,114,631 4.3135 -6.10%
2008-04-16 0 7.050 7.050 7.080 6.870 7.080 15,230,194 106,271,512 6.9777 4.594 4.594 4.614 4.477 4.614 23,372,146 4.5469 3.83%
2008-04-15 0 6.790 6.770 6.790 6.440 6.810 29,001,000 193,633,606 6.6768 4.425 4.412 4.425 4.197 4.438 44,504,725 4.3509 4.62%
2008-04-14 0 6.490 6.490 6.500 6.440 6.870 16,065,700 106,109,660 6.6047 4.229 4.229 4.236 4.197 4.477 24,654,307 4.3039 -7.15%
2008-04-11 0 6.990 6.960 6.980 6.950 7.190 15,683,200 111,327,044 7.0985 4.555 4.535 4.548 4.529 4.685 24,067,326 4.6257 -0.14%
2008-04-10 0 7.000 6.960 7.000 6.770 7.000 10,680,130 73,450,142 6.8773 4.561 4.535 4.561 4.412 4.561 16,389,650 4.4815 2.49%
2008-04-09 0 6.830 6.820 6.830 6.750 7.090 9,853,000 68,104,128 6.9120 4.451 4.444 4.451 4.399 4.620 15,120,343 4.5041 -2.71%
2008-04-08 0 7.020 7.010 7.020 6.950 7.500 8,911,000 63,901,988 7.1711 4.575 4.568 4.575 4.529 4.887 13,674,756 4.6730 -6.15%
2008-04-07 0 7.480 7.450 7.460 7.390 7.550 7,618,400 56,536,148 7.4210 4.874 4.855 4.861 4.816 4.920 11,691,142 4.8358 1.77%
2008-04-03 0 7.350 7.310 7.350 6.980 7.390 13,638,915 98,609,516 7.2300 4.790 4.763 4.790 4.548 4.816 20,930,181 4.7114 2.65%
2008-04-02 0 7.160 7.150 7.160 7.120 7.500 9,495,000 69,337,590 7.3025 4.666 4.659 4.666 4.640 4.887 14,570,959 4.7586 -1.24%
2008-04-01 0 7.250 7.170 7.250 6.910 7.380 16,411,600 118,370,392 7.2126 4.724 4.672 4.724 4.503 4.809 25,185,123 4.7000 0.97%
2008-03-31 0 7.180 7.340 7.380 6.760 7.320 29,219,000 201,826,430 6.9074 4.679 4.783 4.809 4.405 4.770 44,839,267 4.5011 4.06%
2008-03-28 0 6.900 6.680 6.700 6.240 6.920 22,218,000 145,692,530 6.5574 4.496 4.353 4.366 4.066 4.509 34,095,583 4.2731 9.18%
2008-03-27 0 6.320 6.300 6.330 5.940 6.340 36,468,749 221,466,537 6.0728 4.118 4.105 4.125 3.871 4.131 55,964,679 3.9573 3.27%
2008-03-26 0 6.120 6.080 6.110 6.000 6.270 19,036,000 116,786,840 6.1351 3.988 3.962 3.982 3.910 4.086 29,212,508 3.9978 1.66%
2008-03-25 0 6.020 6.040 6.300 5.630 6.310 45,585,700 280,221,720 6.1471 3.923 3.936 4.105 3.669 4.112 69,955,487 4.0057 5.06%
2008-03-20 0 5.730 5.680 5.690 5.650 6.050 34,079,400 198,154,942 5.8145 3.734 3.701 3.708 3.682 3.942 52,298,002 3.7890 -9.76%
2008-03-19 0 6.350 6.400 6.430 6.230 6.400 16,356,000 103,385,180 6.3209 4.138 4.170 4.190 4.060 4.170 25,099,800 4.1190 4.96%
2008-03-18 0 6.050 6.030 6.050 5.760 6.450 27,934,000 168,546,060 6.0337 3.942 3.929 3.942 3.753 4.203 42,867,315 3.9318 -4.87%
2008-03-17 0 6.360 6.300 6.390 6.050 6.750 23,042,000 146,467,180 6.3565 4.144 4.105 4.164 3.942 4.399 35,360,087 4.1422 -6.47%
2008-03-14 0 6.800 6.790 6.800 6.770 7.220 17,690,288 123,013,931 6.9538 4.431 4.425 4.431 4.412 4.705 27,147,388 4.5313 0.00%
2008-03-13 0 6.800 6.770 6.800 6.770 7.080 20,217,800 139,472,300 6.8985 4.431 4.412 4.431 4.412 4.614 31,026,090 4.4953 -4.36%
2008-03-12 0 7.110 7.110 7.180 7.000 7.240 21,498,000 152,894,874 7.1121 4.633 4.633 4.679 4.561 4.718 32,990,676 4.6345 2.30%
2008-03-11 0 6.950 6.880 6.970 6.650 7.000 17,820,000 121,177,416 6.8001 4.529 4.483 4.542 4.333 4.561 27,346,444 4.4312 -1.84%
2008-03-10 0 7.080 7.050 7.070 6.620 7.080 8,916,749 60,751,608 6.8132 4.614 4.594 4.607 4.314 4.614 13,683,579 4.4397 2.61%
2008-03-07 0 6.900 6.890 6.900 6.700 7.120 22,809,261 158,562,066 6.9517 4.496 4.490 4.496 4.366 4.640 35,002,927 4.5300 -4.17%
2008-03-06 0 7.200 7.180 7.200 7.080 7.300 22,686,000 163,545,420 7.2091 4.692 4.679 4.692 4.614 4.757 34,813,772 4.6977 1.12%
2008-03-05 0 7.120 7.100 7.120 7.100 7.540 21,077,170 154,961,645 7.3521 4.640 4.627 4.640 4.627 4.913 32,344,873 4.7909 -5.32%
2008-03-04 0 7.520 7.490 7.550 7.370 7.800 14,890,400 113,115,660 7.5965 4.900 4.881 4.920 4.803 5.083 22,850,700 4.9502 -1.44%
2008-03-03 0 7.630 7.610 7.630 7.500 7.800 17,489,000 134,073,380 7.6662 4.972 4.959 4.972 4.887 5.083 26,838,493 4.9956 -3.78%
2008-02-29 0 7.930 7.900 7.910 7.820 8.070 25,479,000 202,858,468 7.9618 5.167 5.148 5.154 5.096 5.259 39,099,890 5.1882 1.67%
2008-02-28 0 7.800 7.770 7.800 7.560 7.860 31,133,000 240,619,100 7.7287 5.083 5.063 5.083 4.926 5.122 47,776,477 5.0364 4.00%
2008-02-27 0 7.500 7.440 7.500 7.350 7.550 23,715,000 177,245,848 7.4740 4.887 4.848 4.887 4.790 4.920 36,392,868 4.8703 2.88%
2008-02-26 0 7.290 7.260 7.290 7.280 7.600 14,089,500 104,334,580 7.4051 4.750 4.731 4.750 4.744 4.952 21,621,645 4.8255 -1.88%
2008-02-25 0 7.430 7.410 7.430 7.350 7.480 13,857,339 102,941,255 7.4286 4.842 4.829 4.842 4.790 4.874 21,265,373 4.8408 0.54%
2008-02-22 0 7.390 7.300 7.390 7.110 7.450 19,341,000 140,619,736 7.2706 4.816 4.757 4.816 4.633 4.855 29,680,559 4.7378 1.65%
2008-02-21 0 7.270 7.250 7.270 7.250 7.350 20,587,000 150,037,054 7.2880 4.737 4.724 4.737 4.724 4.790 31,592,662 4.7491 0.41%
2008-02-20 0 7.240 7.220 7.230 7.050 7.320 23,271,200 167,528,801 7.1990 4.718 4.705 4.711 4.594 4.770 35,711,816 4.6911 2.70%
2008-02-19 0 7.050 7.050 7.060 6.990 7.190 6,542,657 46,307,793 7.0778 4.594 4.594 4.601 4.555 4.685 10,040,314 4.6122 -0.14%
2008-02-18 0 7.060 7.050 7.060 6.930 7.240 16,224,000 114,304,520 7.0454 4.601 4.594 4.601 4.516 4.718 24,897,233 4.5911 -2.08%
2008-02-15 0 7.210 7.200 7.210 7.130 7.500 16,252,000 118,515,570 7.2924 4.698 4.692 4.698 4.646 4.887 24,940,202 4.7520 -3.61%
2008-02-14 0 7.480 7.460 7.480 7.250 7.670 31,430,000 235,515,040 7.4933 4.874 4.861 4.874 4.724 4.998 48,232,251 4.8829 4.03%
2008-02-13 0 7.190 7.160 7.190 6.890 7.320 35,833,200 257,770,809 7.1936 4.685 4.666 4.685 4.490 4.770 54,989,370 4.6876 6.99%
2008-02-12 0 6.720 6.690 6.720 6.490 6.900 18,872,000 126,284,400 6.6916 4.379 4.359 4.379 4.229 4.496 28,960,835 4.3605 5.49%
2008-02-11 0 6.370 6.310 6.370 6.300 6.640 15,518,000 99,606,960 6.4188 4.151 4.112 4.151 4.105 4.327 23,813,811 4.1827 -5.63%
2008-02-06 0 6.750 6.750 6.850 6.700 6.890 3,744,421 25,373,183 6.7763 4.399 4.399 4.464 4.366 4.490 5,746,161 4.4157 -4.26%
2008-02-05 0 7.050 7.020 7.050 6.960 7.170 14,173,000 100,272,236 7.0749 4.594 4.575 4.594 4.535 4.672 21,749,784 4.6103 1.59%
2008-02-04 0 6.940 6.930 6.950 6.700 7.170 16,465,000 115,635,570 7.0231 4.522 4.516 4.529 4.366 4.672 25,267,070 4.5765 2.51%
2008-02-01 0 6.770 6.730 6.770 6.350 6.800 14,178,000 93,223,320 6.5752 4.412 4.386 4.412 4.138 4.431 21,757,457 4.2847 9.37%
2008-01-31 0 6.190 6.100 6.190 5.700 6.320 17,957,800 110,535,838 6.1553 4.034 3.975 4.034 3.714 4.118 27,557,910 4.0110 -2.06%
2008-01-30 0 6.320 6.310 6.320 6.250 6.950 12,920,000 82,298,838 6.3699 4.118 4.112 4.118 4.073 4.529 19,826,939 4.1509 -2.92%
2008-01-29 0 6.510 6.510 6.550 6.280 6.600 12,746,592 82,249,169 6.4526 4.242 4.242 4.268 4.092 4.301 19,560,828 4.2048 4.16%
2008-01-28 0 6.250 6.250 6.280 6.180 6.500 10,485,000 66,457,690 6.3384 4.073 4.073 4.092 4.027 4.236 16,090,205 4.1303 -5.30%
2008-01-25 0 6.600 6.600 6.650 6.360 6.660 22,659,304 146,617,289 6.4705 4.301 4.301 4.333 4.144 4.340 34,772,805 4.2164 8.02%
2008-01-24 0 6.110 6.170 6.190 5.710 6.240 23,437,891 141,383,360 6.0323 3.982 4.021 4.034 3.721 4.066 35,967,619 3.9309 7.76%
2008-01-23 0 5.670 5.670 5.690 5.270 6.290 23,068,000 130,748,536 5.6680 3.695 3.695 3.708 3.434 4.099 35,399,986 3.6935 -2.41%
2008-01-22 0 5.810 5.850 5.890 5.690 6.050 19,238,729 113,795,221 5.9149 3.786 3.812 3.838 3.708 3.942 29,523,615 3.8544 -5.83%
2008-01-21 0 6.170 6.180 6.240 6.150 6.500 10,149,560 64,375,431 6.3427 4.021 4.027 4.066 4.008 4.236 15,575,442 4.1331 -5.66%
2008-01-18 0 6.540 6.540 6.570 6.260 6.710 30,866,000 200,203,850 6.4862 4.262 4.262 4.281 4.079 4.372 47,366,741 4.2267 -1.65%
2008-01-17 0 6.650 6.640 6.650 6.330 7.090 28,274,183 188,791,881 6.6772 4.333 4.327 4.333 4.125 4.620 43,389,357 4.3511 -6.21%
2008-01-16 0 7.090 7.080 7.090 6.990 7.350 18,898,000 134,528,695 7.1187 4.620 4.614 4.620 4.555 4.790 29,000,735 4.6388 -3.80%
2008-01-15 0 7.370 7.210 7.360 6.990 7.420 37,913,902 274,079,600 7.2290 4.803 4.698 4.796 4.555 4.835 58,182,401 4.7107 6.97%
2008-01-14 0 6.890 6.900 6.940 6.820 7.420 41,965,476 300,547,789 7.1618 4.490 4.496 4.522 4.444 4.835 64,399,917 4.6669 -1.43%
2008-01-11 0 6.990 6.980 6.990 6.830 7.430 36,395,590 258,027,233 7.0895 4.555 4.548 4.555 4.451 4.842 55,852,410 4.6198 -5.41%
2008-01-10 0 7.390 7.390 7.400 7.080 7.950 59,011,138 439,306,651 7.4445 4.816 4.816 4.822 4.614 5.181 90,558,067 4.8511 -10.21%
2008-01-09 0 8.230 8.150 8.170 7.900 8.480 16,112,877 133,069,157 8.2586 5.363 5.311 5.324 5.148 5.526 24,726,705 5.3816 0.12%
2008-01-08 0 8.220 8.200 8.240 8.150 8.600 20,529,705 171,340,633 8.3460 5.356 5.343 5.370 5.311 5.604 31,504,737 5.4386 -4.42%
2008-01-07 0 8.600 8.580 8.640 8.000 8.800 27,231,000 231,913,158 8.5165 5.604 5.591 5.630 5.213 5.734 41,788,496 5.5497 3.61%
2008-01-04 0 8.300 8.270 8.300 7.510 8.320 47,229,200 371,038,288 7.8561 5.409 5.389 5.409 4.894 5.422 72,477,590 5.1194 12.31%
2008-01-03 0 7.390 7.370 7.400 7.280 7.510 11,637,400 86,341,250 7.4193 4.816 4.803 4.822 4.744 4.894 17,858,670 4.8347 -1.73%
2008-01-02 0 7.520 7.500 7.520 7.260 7.530 14,995,798 111,623,473 7.4437 4.900 4.887 4.900 4.731 4.907 23,012,443 4.8506 3.30%
2007-12-31 0 7.280 7.260 7.280 7.250 7.400 13,862,200 101,223,880 7.3022 4.744 4.731 4.744 4.724 4.822 21,272,832 4.7584 2.68%
2007-12-28 0 7.090 7.080 7.090 6.900 7.140 6,650,000 46,892,080 7.0514 4.620 4.614 4.620 4.496 4.653 10,205,042 4.5950 2.01%
2007-12-27 0 6.950 6.950 6.960 6.680 7.140 9,878,000 68,622,200 6.9470 4.529 4.529 4.535 4.353 4.653 15,158,708 4.5269 0.29%
2007-12-24 0 6.930 6.910 6.940 6.650 7.100 11,234,000 77,155,274 6.8680 4.516 4.503 4.522 4.333 4.627 17,239,615 4.4755 5.32%
2007-12-21 0 6.580 6.510 6.570 6.420 6.660 22,651,000 148,665,240 6.5633 4.288 4.242 4.281 4.184 4.340 34,760,061 4.2769 1.08%
2007-12-20 0 6.510 6.510 6.550 6.150 6.640 17,906,000 116,409,300 6.5011 4.242 4.242 4.268 4.008 4.327 27,478,418 4.2364 5.17%
2007-12-19 0 6.190 6.120 6.210 6.050 6.220 5,834,000 35,757,440 6.1291 4.034 3.988 4.047 3.942 4.053 8,952,814 3.9940 1.48%
2007-12-18 0 6.100 6.090 6.100 5.930 6.160 7,410,330 44,613,446 6.0204 3.975 3.968 3.975 3.864 4.014 11,371,839 3.9232 0.99%
2007-12-17 0 6.040 6.040 6.050 5.940 6.080 8,372,000 50,640,125 6.0487 3.936 3.936 3.942 3.871 3.962 12,847,611 3.9416 -2.11%
2007-12-14 0 6.170 6.170 6.190 5.890 6.400 14,723,000 90,096,836 6.1195 4.021 4.021 4.034 3.838 4.170 22,593,810 3.9877 -1.91%
2007-12-13 0 6.290 6.250 6.270 6.220 6.400 9,879,431 62,349,186 6.3110 4.099 4.073 4.086 4.053 4.170 15,160,904 4.1125 0.32%
2007-12-12 0 6.270 6.250 6.290 6.200 6.400 3,749,000 23,430,870 6.2499 4.086 4.073 4.099 4.040 4.170 5,753,188 4.0727 -2.64%
2007-12-11 0 6.440 6.390 6.400 6.180 6.450 9,642,775 60,707,764 6.2957 4.197 4.164 4.170 4.027 4.203 14,797,733 4.1025 4.72%
2007-12-10 0 6.150 6.160 6.280 6.050 6.380 12,149,331 75,887,381 6.2462 4.008 4.014 4.092 3.942 4.157 18,644,276 4.0703 -0.16%
2007-12-07 0 6.160 6.180 6.190 6.000 6.620 19,388,667 124,014,932 6.3963 4.014 4.027 4.034 3.910 4.314 29,753,709 4.1680 -5.81%
2007-12-06 0 6.540 6.530 6.600 6.500 6.860 9,876,000 65,797,299 6.6623 4.262 4.255 4.301 4.236 4.470 15,155,638 4.3414 -2.82%
2007-12-05 0 6.730 6.750 6.760 6.520 6.850 19,894,200 133,102,590 6.6905 4.386 4.399 4.405 4.249 4.464 30,529,496 4.3598 3.06%
2007-12-04 0 6.530 6.520 6.530 6.360 6.600 14,151,394 91,613,751 6.4738 4.255 4.249 4.255 4.144 4.301 21,716,627 4.2186 1.87%
2007-12-03 0 6.410 6.380 6.410 6.280 6.470 12,712,400 81,021,101 6.3734 4.177 4.157 4.177 4.092 4.216 19,508,357 4.1531 2.72%
2007-11-30 0 6.240 6.200 6.230 6.140 6.460 7,767,628 48,735,724 6.2742 4.066 4.040 4.060 4.001 4.210 11,920,146 4.0885 -1.89%
2007-11-29 0 6.360 6.280 6.300 6.200 6.380 14,032,400 88,434,776 6.3022 4.144 4.092 4.105 4.040 4.157 21,534,020 4.1067 5.12%
2007-11-28 0 6.050 6.050 6.060 5.730 6.350 14,120,399 86,043,364 6.0936 3.942 3.942 3.949 3.734 4.138 21,669,062 3.9708 5.77%
2007-11-27 0 5.720 5.730 5.750 5.600 5.800 8,564,817 48,632,347 5.6782 3.727 3.734 3.747 3.649 3.780 13,143,506 3.7001 -0.52%
2007-11-26 0 5.750 5.740 5.750 5.500 5.920 11,138,000 63,931,930 5.7400 3.747 3.740 3.747 3.584 3.858 17,092,294 3.7404 5.70%
2007-11-23 0 5.440 5.440 5.510 5.400 5.800 11,004,000 61,564,460 5.5947 3.545 3.545 3.591 3.519 3.780 16,886,659 3.6457 -4.56%
2007-11-22 0 5.700 5.680 5.700 5.600 5.790 8,455,000 48,546,960 5.7418 3.714 3.701 3.714 3.649 3.773 12,974,982 3.7416 -1.55%
2007-11-21 0 5.790 5.770 5.790 5.770 6.040 5,554,000 32,705,480 5.8886 3.773 3.760 3.773 3.760 3.936 8,523,128 3.8373 -1.19%
2007-11-20 0 5.860 5.840 5.850 5.790 6.040 11,732,400 69,152,300 5.8941 3.819 3.806 3.812 3.773 3.936 18,004,456 3.8408 -3.62%
2007-11-19 0 6.080 6.070 6.080 6.050 6.390 12,171,000 74,809,648 6.1465 3.962 3.955 3.962 3.942 4.164 18,677,529 4.0053 -3.34%
2007-11-16 0 6.290 6.290 6.300 6.210 6.410 10,311,000 64,731,702 6.2779 4.099 4.099 4.105 4.047 4.177 15,823,186 4.0909 -2.48%
2007-11-15 0 6.450 6.430 6.450 6.360 6.700 19,326,668 125,395,016 6.4882 4.203 4.190 4.203 4.144 4.366 29,658,565 4.2280 -4.44%
2007-11-14 0 6.750 6.700 6.730 6.530 6.790 28,238,000 189,125,088 6.6975 4.399 4.366 4.386 4.255 4.425 43,333,831 4.3644 6.30%
2007-11-13 0 6.350 6.310 6.350 6.280 7.000 28,784,749 191,096,016 6.6388 4.138 4.112 4.138 4.092 4.561 44,172,868 4.3261 -11.19%
2007-11-12 0 7.150 7.160 7.170 7.070 7.300 13,503,000 96,333,360 7.1342 4.659 4.666 4.672 4.607 4.757 20,721,606 4.6489 -4.16%
2007-11-09 0 7.460 7.430 7.460 7.200 7.540 17,566,000 128,603,860 7.3212 4.861 4.842 4.861 4.692 4.913 26,956,657 4.7708 2.19%
2007-11-08 0 7.300 7.300 7.340 6.950 7.430 11,836,000 86,049,640 7.2702 4.757 4.757 4.783 4.529 4.842 18,163,440 4.7375 -0.68%
2007-11-07 0 7.350 7.400 7.430 7.060 7.400 12,873,700 92,121,240 7.1558 4.790 4.822 4.842 4.601 4.822 19,755,887 4.6630 3.67%
2007-11-06 0 7.090 7.090 7.100 6.860 7.110 14,670,000 102,417,980 6.9815 4.620 4.620 4.627 4.470 4.633 22,512,476 4.5494 0.14%
2007-11-05 0 7.080 7.030 7.080 6.980 7.230 28,377,496 200,917,472 7.0802 4.614 4.581 4.614 4.548 4.711 43,547,901 4.6137 3.21%
2007-11-02 0 6.860 6.830 6.860 6.810 7.420 21,258,000 150,592,480 7.0840 4.470 4.451 4.470 4.438 4.835 32,622,374 4.6162 -8.78%
2007-11-01 0 7.520 7.520 7.580 7.350 7.590 17,554,200 131,174,027 7.4725 4.900 4.900 4.939 4.790 4.946 26,938,549 4.8694 3.87%
2007-10-31 0 7.240 7.220 7.240 7.100 7.320 5,719,000 41,210,642 7.2059 4.718 4.705 4.718 4.627 4.770 8,776,336 4.6957 -0.55%
2007-10-30 0 7.280 7.290 7.310 7.180 7.360 14,266,000 103,693,160 7.2686 4.744 4.750 4.763 4.679 4.796 21,892,501 4.7365 1.25%
2007-10-29 0 7.190 7.190 7.200 7.070 7.250 7,150,400 51,269,690 7.1702 4.685 4.685 4.692 4.607 4.724 10,972,952 4.6724 1.13%
2007-10-26 0 7.110 7.120 7.130 7.000 7.300 20,192,000 143,608,260 7.1121 4.633 4.640 4.646 4.561 4.757 30,986,498 4.6345 1.72%
2007-10-25 0 6.990 7.000 7.100 6.830 7.200 16,586,400 116,162,872 7.0035 4.555 4.561 4.627 4.451 4.692 25,453,370 4.5638 -2.24%
2007-10-24 0 7.150 7.140 7.150 6.880 7.150 22,337,400 156,736,922 7.0168 4.659 4.653 4.659 4.483 4.659 34,278,813 4.5724 4.99%
2007-10-23 0 6.810 6.810 6.820 6.700 6.850 11,253,000 76,511,650 6.7992 4.438 4.438 4.444 4.366 4.464 17,268,773 4.4306 2.71%
2007-10-22 0 6.630 6.620 6.660 6.380 6.680 27,021,200 177,905,684 6.5839 4.320 4.314 4.340 4.157 4.353 41,466,539 4.2903 -1.63%
2007-10-18 0 6.740 6.740 6.750 6.340 7.100 46,183,600 306,754,730 6.6421 4.392 4.392 4.399 4.131 4.627 70,873,020 4.3282 11.22%
2007-10-17 1 - - - - - 0 0 - 3.949 - - - - 0 - 0.00%
2007-10-16 0 6.060 6.060 6.070 6.020 6.200 12,216,400 74,332,510 6.0846 3.949 3.949 3.955 3.923 4.040 18,747,199 3.9650 0.83%
2007-10-15 0 6.010 6.020 6.040 5.970 6.050 9,567,000 57,471,440 6.0073 3.916 3.923 3.936 3.890 3.942 14,681,449 3.9146 0.67%
2007-10-12 0 5.970 5.950 5.970 5.870 6.070 10,032,000 59,789,400 5.9599 3.890 3.877 3.890 3.825 3.955 15,395,035 3.8837 1.36%
2007-10-11 0 5.890 5.880 5.890 5.840 6.070 15,326,112 91,120,215 5.9454 3.838 3.832 3.838 3.806 3.955 23,519,341 3.8743 -2.32%
2007-10-10 0 6.030 6.030 6.070 5.940 6.150 12,964,800 78,618,760 6.0640 3.929 3.929 3.955 3.871 4.008 19,895,689 3.9515 2.38%
2007-10-09 0 5.890 5.890 5.900 5.830 6.050 5,420,000 32,184,220 5.9380 3.838 3.838 3.845 3.799 3.942 8,317,493 3.8695 -1.83%
2007-10-08 0 6.000 6.000 6.020 6.000 6.300 10,340,000 62,827,520 6.0762 3.910 3.910 3.923 3.910 4.105 15,867,689 3.9595 -3.23%
2007-10-05 0 6.200 6.150 6.200 5.870 6.230 23,320,467 139,978,803 6.0024 4.040 4.008 4.040 3.825 4.060 35,787,421 3.9114 5.62%
2007-10-04 0 5.870 5.870 5.880 5.800 6.020 7,889,000 46,892,960 5.9441 3.825 3.825 3.832 3.780 3.923 12,106,403 3.8734 -5.02%
2007-10-03 0 6.180 6.130 6.180 6.020 6.530 18,646,800 116,201,844 6.2317 4.027 3.995 4.027 3.923 4.255 28,615,245 4.0608 -6.08%
2007-10-02 0 6.580 6.570 6.580 6.260 6.580 25,908,589 167,414,561 6.4617 4.288 4.281 4.288 4.079 4.288 39,759,134 4.2107 7.69%
2007-09-28 0 6.110 6.100 6.110 5.750 6.230 30,047,600 182,441,940 6.0718 3.982 3.975 3.982 3.747 4.060 46,110,830 3.9566 7.95%
2007-09-27 0 5.660 5.650 5.660 5.580 5.700 8,998,200 50,596,310 5.6229 3.688 3.682 3.688 3.636 3.714 13,808,573 3.6641 1.25%
2007-09-25 0 5.590 5.590 5.600 5.540 5.720 6,004,903 33,575,605 5.5914 3.643 3.643 3.649 3.610 3.727 9,215,081 3.6435 -1.06%
2007-09-24 0 5.650 5.640 5.660 5.590 5.890 13,189,000 75,058,840 5.6910 3.682 3.675 3.688 3.643 3.838 20,239,744 3.7085 -2.08%
2007-09-21 0 5.770 5.740 5.790 5.700 5.790 6,406,500 37,076,876 5.7874 3.760 3.740 3.773 3.714 3.773 9,831,369 3.7713 0.00%
2007-09-20 0 5.770 5.760 5.780 5.730 5.950 10,899,200 63,424,720 5.8192 3.760 3.753 3.766 3.734 3.877 16,725,834 3.7920 0.00%
2007-09-19 0 5.770 5.760 5.800 5.680 5.890 14,523,000 84,212,230 5.7985 3.760 3.753 3.780 3.701 3.838 22,286,891 3.7786 2.12%
2007-09-18 0 5.650 5.630 5.650 5.590 5.770 9,358,073 53,010,450 5.6647 3.682 3.669 3.682 3.643 3.760 14,360,831 3.6913 -2.08%
2007-09-17 0 5.770 5.770 5.790 5.720 5.900 6,410,154 37,038,653 5.7781 3.760 3.760 3.773 3.727 3.845 9,836,976 3.7652 -2.20%
2007-09-14 0 5.900 5.890 5.900 5.850 5.950 6,330,200 37,249,334 5.8844 3.845 3.838 3.845 3.812 3.877 9,714,279 3.8345 0.00%
2007-09-13 0 5.900 5.880 5.900 5.800 5.950 5,536,000 32,595,700 5.8880 3.845 3.832 3.845 3.780 3.877 8,495,506 3.8368 0.00%
2007-09-12 0 5.900 5.880 5.890 5.810 5.960 7,459,383 43,590,041 5.8437 3.845 3.832 3.838 3.786 3.884 11,447,115 3.8079 0.17%
2007-09-11 0 5.890 5.890 5.910 5.840 5.960 23,573,898 139,327,875 5.9103 3.838 3.838 3.851 3.806 3.884 36,176,334 3.8514 1.55%
2007-09-10 0 5.800 5.790 5.800 5.660 5.830 6,153,300 35,458,755 5.7626 3.780 3.773 3.780 3.688 3.799 9,442,810 3.7551 0.69%
2007-09-07 0 5.760 5.780 5.790 5.650 5.810 11,629,000 66,686,184 5.7345 3.753 3.766 3.773 3.682 3.786 17,845,780 3.7368 0.52%
2007-09-06 0 5.730 5.660 5.700 5.530 5.760 9,802,800 55,141,112 5.6250 3.734 3.688 3.714 3.604 3.753 15,043,306 3.6655 1.42%
2007-09-05 0 5.650 5.650 5.700 5.600 5.790 15,796,300 89,625,475 5.6738 3.682 3.682 3.714 3.649 3.773 24,240,888 3.6973 -0.35%
2007-09-04 0 5.670 5.670 5.680 5.510 5.830 16,294,731 91,641,675 5.6240 3.695 3.695 3.701 3.591 3.799 25,005,777 3.6648 -1.22%
2007-09-03 0 5.740 5.740 5.750 5.540 5.780 18,780,234 107,140,014 5.7049 3.740 3.740 3.747 3.610 3.766 28,820,012 3.7176 3.80%
2007-08-31 0 5.530 5.580 5.590 5.280 5.600 31,949,000 175,401,510 5.4900 3.604 3.636 3.643 3.441 3.649 49,028,705 3.5775 5.33%
2007-08-30 0 5.250 5.250 5.260 5.120 5.260 17,271,666 89,858,043 5.2026 3.421 3.421 3.428 3.336 3.428 26,504,974 3.3902 3.35%
2007-08-29 0 5.080 5.080 5.090 4.800 5.250 27,750,000 140,480,200 5.0623 3.310 3.310 3.317 3.128 3.421 42,584,950 3.2988 1.80%
2007-08-28 0 4.990 4.980 4.990 4.970 5.250 17,726,000 90,461,472 5.1033 3.252 3.245 3.252 3.239 3.421 27,202,192 3.3255 -1.96%
2007-08-27 0 5.090 5.080 5.100 4.990 5.100 15,018,029 75,020,996 4.9954 3.317 3.310 3.323 3.252 3.323 23,046,559 3.2552 4.30%
2007-08-24 0 4.880 4.830 4.880 4.710 4.960 9,320,000 45,058,720 4.8346 3.180 3.147 3.180 3.069 3.232 14,302,405 3.1504 2.52%
2007-08-23 0 4.760 4.770 4.780 4.600 4.860 28,662,000 135,668,680 4.7334 3.102 3.108 3.115 2.998 3.167 43,984,499 3.0845 5.54%
2007-08-22 0 4.510 4.500 4.530 4.460 4.600 6,925,120 31,227,488 4.5093 2.939 2.932 2.952 2.906 2.998 10,627,239 2.9384 -1.74%
2007-08-21 0 4.590 4.450 4.490 4.420 4.600 11,683,000 52,708,470 4.5116 2.991 2.900 2.926 2.880 2.998 17,928,648 2.9399 2.00%
2007-08-20 0 4.500 4.490 4.500 4.390 4.550 13,872,000 61,780,870 4.4536 2.932 2.926 2.932 2.861 2.965 21,287,871 2.9022 7.14%
2007-08-17 0 4.200 4.150 4.200 3.910 4.500 29,232,400 120,035,980 4.1063 2.737 2.704 2.737 2.548 2.932 44,859,830 2.6758 -7.08%
2007-08-16 0 4.520 4.420 4.490 4.220 4.680 22,673,000 99,305,700 4.3799 2.945 2.880 2.926 2.750 3.050 34,793,822 2.8541 -3.83%
2007-08-15 0 4.700 4.710 4.730 4.680 4.800 5,991,000 28,342,020 4.7308 3.063 3.069 3.082 3.050 3.128 9,193,745 3.0828 -2.29%
2007-08-14 0 4.810 4.810 4.820 4.760 4.850 4,062,184 19,559,405 4.8150 3.134 3.134 3.141 3.102 3.160 6,233,798 3.1376 -0.21%
2007-08-13 0 4.820 4.800 4.820 4.750 5.000 9,960,000 48,255,560 4.8449 3.141 3.128 3.141 3.095 3.258 15,284,544 3.1571 -0.62%
2007-08-10 0 4.850 4.810 4.850 4.790 4.900 10,286,000 49,879,520 4.8493 3.160 3.134 3.160 3.121 3.193 15,784,821 3.1600 -3.19%
2007-08-09 0 5.010 5.010 5.020 5.010 5.210 10,180,000 52,206,480 5.1283 3.265 3.265 3.271 3.265 3.395 15,622,155 3.3418 -1.96%
2007-08-08 0 5.110 5.110 5.140 5.090 5.250 18,253,500 93,557,706 5.1255 3.330 3.330 3.349 3.317 3.421 28,011,689 3.3400 1.79%
2007-08-07 0 5.020 4.870 5.020 4.800 5.140 13,103,684 64,750,586 4.9414 3.271 3.173 3.271 3.128 3.349 20,108,819 3.2200 1.62%
2007-08-06 0 4.940 4.910 4.950 4.750 5.000 19,139,600 93,256,300 4.8724 3.219 3.200 3.226 3.095 3.258 29,371,492 3.1751 -2.76%
2007-08-03 0 5.080 5.070 5.090 5.050 5.230 7,249,000 36,806,030 5.0774 3.310 3.304 3.317 3.291 3.408 11,124,263 3.3086 -0.78%
2007-08-02 0 5.120 5.110 5.120 4.900 5.400 18,335,000 93,481,710 5.0985 3.336 3.330 3.336 3.193 3.519 28,136,759 3.3224 -1.54%
2007-08-01 0 5.200 5.200 5.210 5.070 5.400 13,898,000 72,590,280 5.2231 3.389 3.389 3.395 3.304 3.519 21,327,771 3.4036 -5.11%
2007-07-31 0 5.480 5.470 5.480 5.300 5.500 5,462,000 29,548,940 5.4099 3.571 3.564 3.571 3.454 3.584 8,381,946 3.5253 0.74%
2007-07-30 0 5.440 5.360 5.400 5.110 5.490 12,350,000 64,312,660 5.2075 3.545 3.493 3.519 3.330 3.577 18,952,221 3.3934 4.21%
2007-07-27 0 5.220 5.220 5.240 5.120 5.350 20,322,600 106,104,132 5.2210 3.402 3.402 3.415 3.336 3.486 31,186,915 3.4022 -4.57%
2007-07-26 0 5.470 5.460 5.480 5.410 5.620 10,920,600 60,064,676 5.5001 3.564 3.558 3.571 3.525 3.662 16,758,674 3.5841 -1.08%
2007-07-25 0 5.530 5.530 5.540 5.480 5.730 8,586,400 47,675,892 5.5525 3.604 3.604 3.610 3.571 3.734 13,176,628 3.6182 -2.12%
2007-07-24 0 5.650 5.640 5.650 5.580 5.680 6,517,435 36,602,166 5.6160 3.682 3.675 3.682 3.636 3.701 10,001,609 3.6596 1.07%
2007-07-23 0 5.590 5.590 5.600 5.400 5.670 12,754,400 70,665,684 5.5405 3.643 3.643 3.649 3.519 3.695 19,572,810 3.6104 -1.06%
2007-07-20 0 5.650 5.600 5.650 5.530 5.710 8,000,000 44,836,900 5.6046 3.682 3.649 3.682 3.604 3.721 12,276,742 3.6522 0.18%
2007-07-19 0 5.640 5.640 5.660 5.520 5.720 8,436,000 47,809,240 5.6673 3.675 3.675 3.688 3.597 3.727 12,945,825 3.6930 0.71%
2007-07-18 0 5.600 5.590 5.600 5.510 5.630 25,672,000 142,730,640 5.5598 3.649 3.643 3.649 3.591 3.669 39,396,066 3.6230 -1.75%
2007-07-17 0 5.700 5.690 5.700 5.640 5.700 7,576,000 43,079,220 5.6863 3.714 3.708 3.714 3.675 3.714 11,626,075 3.7054 -0.52%
2007-07-16 0 5.730 5.730 5.740 5.510 5.860 13,724,000 79,434,140 5.7880 3.734 3.734 3.740 3.591 3.819 21,060,751 3.7717 4.37%
2007-07-13 0 5.490 5.480 5.500 5.480 5.800 17,467,000 98,278,460 5.6265 3.577 3.571 3.584 3.571 3.780 26,804,732 3.6665 -2.66%
2007-07-12 0 5.640 5.640 5.650 5.600 5.920 29,943,400 173,603,428 5.7977 3.675 3.675 3.682 3.649 3.858 45,950,926 3.7780 -3.92%
2007-07-11 0 5.870 5.860 5.880 5.810 6.040 461,904,000 2,769,845,648 5.9966 3.825 3.819 3.832 3.786 3.936 708,834,548 3.9076 -6.23%
2007-07-10 1 6.260 6.210 6.260 6.210 6.370 8,330,000 52,003,940 6.2430 4.079 4.047 4.079 4.047 4.151 12,783,158 4.0682 0.16%
2007-07-09 0 6.250 6.210 6.250 5.990 6.280 30,056,000 183,940,425 6.1199 4.073 4.047 4.073 3.903 4.092 46,123,721 3.9880 4.34%
2007-07-06 0 5.990 5.990 6.000 5.950 6.090 16,698,400 100,821,064 6.0378 3.903 3.903 3.910 3.877 3.968 25,625,244 3.9344 -1.16%
2007-07-05 0 6.060 6.060 6.080 6.000 6.200 17,901,400 109,342,034 6.1080 3.949 3.949 3.962 3.910 4.040 27,471,359 3.9802 2.36%
2007-07-04 0 5.920 5.920 5.930 5.500 5.920 26,654,898 152,261,852 5.7123 3.858 3.858 3.864 3.584 3.858 40,904,414 3.7224 6.86%
2007-07-03 0 5.540 5.520 5.540 5.450 5.650 8,538,000 47,563,884 5.5708 3.610 3.597 3.610 3.551 3.682 13,102,353 3.6302 0.18%
2007-06-29 0 5.530 5.530 5.550 5.470 5.670 9,055,000 50,120,820 5.5352 3.604 3.604 3.617 3.564 3.695 13,895,738 3.6069 0.91%
2007-06-28 0 5.480 5.490 5.510 5.400 5.680 23,063,600 126,998,419 5.5064 3.571 3.577 3.591 3.519 3.701 35,393,234 3.5882 -1.44%
2007-06-27 0 5.560 5.550 5.560 5.310 5.590 18,012,000 97,131,490 5.3926 3.623 3.617 3.623 3.460 3.643 27,641,085 3.5140 4.51%
2007-06-26 0 5.320 5.300 5.310 5.220 5.380 17,313,600 91,260,590 5.2710 3.467 3.454 3.460 3.402 3.506 26,569,326 3.4348 0.76%
2007-06-25 0 5.280 5.270 5.280 5.090 5.290 13,702,000 71,916,040 5.2486 3.441 3.434 3.441 3.317 3.447 21,026,990 3.4202 2.33%
2007-06-22 0 5.160 5.150 5.160 5.040 5.240 6,703,000 34,522,880 5.1504 3.362 3.356 3.362 3.284 3.415 10,286,375 3.3562 1.57%
2007-06-21 0 5.080 5.070 5.150 5.080 5.180 6,504,000 33,450,920 5.1431 3.310 3.304 3.356 3.310 3.375 9,980,992 3.3515 0.00%
2007-06-20 0 5.080 5.050 5.080 5.030 5.270 9,696,400 49,917,128 5.1480 3.310 3.291 3.310 3.278 3.434 14,880,026 3.3546 -3.00%
2007-06-18 0 5.260 5.240 5.280 5.200 5.400 14,205,800 75,484,700 5.3137 3.413 3.400 3.426 3.374 3.503 21,896,279 3.4474 0.38%
2007-06-15 0 5.240 5.210 5.250 5.110 5.260 9,980,400 51,850,646 5.1952 3.400 3.380 3.406 3.315 3.413 15,383,408 3.3706 1.55%
2007-06-14 0 5.160 5.160 5.190 5.020 5.300 17,772,596 92,211,780 5.1884 3.348 3.348 3.367 3.257 3.439 27,394,002 3.3661 3.20%
2007-06-13 0 5.000 4.960 4.970 4.890 5.060 5,605,000 28,029,130 5.0007 3.244 3.218 3.224 3.173 3.283 8,639,333 3.2444 0.40%
2007-06-12 0 4.980 4.980 4.990 4.900 4.990 3,792,000 18,797,050 4.9570 3.231 3.231 3.237 3.179 3.237 5,844,844 3.2160 0.20%
2007-06-11 0 4.970 4.840 4.980 4.840 4.990 10,284,000 50,873,960 4.9469 3.224 3.140 3.231 3.140 3.237 15,851,366 3.2094 2.05%
2007-06-08 0 4.870 4.800 4.860 4.600 4.880 19,698,000 93,692,040 4.7564 3.160 3.114 3.153 2.984 3.166 30,361,746 3.0859 3.40%
2007-06-07 0 4.710 4.700 4.730 4.660 4.740 18,811,000 88,354,540 4.6970 3.056 3.049 3.069 3.023 3.075 28,994,558 3.0473 -1.88%
2007-06-06 0 4.800 4.760 4.850 4.760 4.930 11,636,000 56,686,460 4.8716 3.114 3.088 3.147 3.088 3.198 17,935,287 3.1606 -0.83%
2007-06-05 0 4.840 4.830 4.840 4.820 4.920 12,652,200 61,547,152 4.8645 3.140 3.134 3.140 3.127 3.192 19,501,619 3.1560 -0.21%
2007-06-04 0 4.850 4.840 4.850 4.840 5.120 12,093,231 59,509,597 4.9209 3.147 3.140 3.147 3.140 3.322 18,640,045 3.1926 -2.61%
2007-06-01 0 4.980 4.970 4.980 4.970 5.200 14,272,549 72,194,227 5.0583 3.231 3.224 3.231 3.224 3.374 21,999,163 3.2817 -1.19%
2007-05-31 0 5.040 5.020 5.040 4.800 5.080 12,888,372 64,214,295 4.9823 3.270 3.257 3.270 3.114 3.296 19,865,645 3.2324 2.23%
2007-05-30 0 4.930 4.930 4.940 4.820 5.130 19,687,445 97,572,897 4.9561 3.198 3.198 3.205 3.127 3.328 30,345,477 3.2154 -4.09%
2007-05-29 0 5.140 5.140 5.150 5.100 5.320 7,147,000 36,862,210 5.1577 3.335 3.335 3.341 3.309 3.451 11,016,113 3.3462 -2.47%
2007-05-28 0 5.270 5.260 5.270 5.220 5.330 22,732,600 120,177,600 5.2866 3.419 3.413 3.419 3.387 3.458 35,039,163 3.4298 -0.57%
2007-05-25 0 5.300 5.290 5.300 5.230 5.400 14,240,000 75,949,660 5.3335 3.439 3.432 3.439 3.393 3.503 21,948,993 3.4603 -4.68%
2007-05-23 0 5.560 5.560 5.590 5.350 5.790 24,479,600 136,891,240 5.5921 3.607 3.607 3.627 3.471 3.756 37,731,922 3.6280 2.96%
2007-05-22 0 5.400 5.340 5.400 5.090 5.400 19,238,600 100,449,080 5.2212 3.503 3.464 3.503 3.302 3.503 29,653,645 3.3874 5.68%
2007-05-21 0 5.110 5.100 5.110 5.090 5.150 10,997,000 56,095,040 5.1009 3.315 3.309 3.315 3.302 3.341 16,950,357 3.3094 0.20%
2007-05-18 0 5.100 5.150 5.170 5.100 5.250 9,699,000 50,181,320 5.1739 3.309 3.341 3.354 3.309 3.406 14,949,669 3.3567 -0.97%
2007-05-17 0 5.150 5.150 5.200 5.120 5.370 14,731,000 77,462,374 5.2585 3.341 3.341 3.374 3.322 3.484 22,705,802 3.4116 -1.72%
2007-05-16 0 5.240 5.240 5.290 5.000 5.320 15,502,200 80,817,950 5.2133 3.400 3.400 3.432 3.244 3.451 23,894,500 3.3823 2.95%
2007-05-15 0 5.090 5.090 5.100 5.080 5.490 18,682,000 97,697,820 5.2295 3.302 3.302 3.309 3.296 3.562 28,795,723 3.3928 -2.86%
2007-05-14 0 5.240 5.220 5.230 4.900 5.330 28,267,500 143,321,160 5.0702 3.400 3.387 3.393 3.179 3.458 43,570,447 3.2894 8.71%
2007-05-11 0 4.820 4.820 4.830 4.720 4.850 11,571,000 55,626,000 4.8074 3.127 3.127 3.134 3.062 3.147 17,835,098 3.1189 -1.03%
2007-05-10 0 4.870 4.850 4.870 4.710 4.900 19,075,000 91,877,960 4.8167 3.160 3.147 3.160 3.056 3.179 29,401,478 3.1249 3.18%
2007-05-09 0 4.720 4.720 4.730 4.660 4.760 10,740,000 50,798,640 4.7299 3.062 3.062 3.069 3.023 3.088 16,554,227 3.0686 1.51%
2007-05-08 0 4.650 4.640 4.650 4.510 4.720 10,320,000 47,648,312 4.6171 3.017 3.010 3.017 2.926 3.062 15,906,855 2.9955 0.87%
2007-05-07 0 4.610 4.610 4.630 4.390 4.680 26,486,000 119,967,988 4.5295 2.991 2.991 3.004 2.848 3.036 40,824,511 2.9386 6.47%
2007-05-04 0 4.330 4.330 4.380 4.260 4.470 14,420,200 62,668,200 4.3459 2.809 2.809 2.842 2.764 2.900 22,226,747 2.8195 2.36%
2007-05-03 0 4.230 4.200 4.230 4.060 4.240 12,066,200 50,193,676 4.1599 2.744 2.725 2.744 2.634 2.751 18,598,381 2.6988 4.19%
2007-05-02 0 4.060 4.060 4.090 4.030 4.120 6,071,000 24,833,410 4.0905 2.634 2.634 2.653 2.615 2.673 9,357,608 2.6538 1.00%
2007-04-30 0 4.020 4.010 4.020 3.960 4.070 11,032,000 44,371,780 4.0221 2.608 2.602 2.608 2.569 2.641 17,004,304 2.6094 -0.50%
2007-04-27 0 4.040 4.010 4.050 3.990 4.090 11,649,000 46,964,410 4.0316 2.621 2.602 2.628 2.589 2.653 17,955,325 2.6156 -0.98%
2007-04-26 0 4.080 4.060 4.090 4.040 4.210 7,386,000 30,235,350 4.0936 2.647 2.634 2.653 2.621 2.731 11,384,499 2.6558 -1.92%
2007-04-25 0 4.160 4.150 4.170 4.140 4.220 5,271,300 21,958,957 4.1658 2.699 2.692 2.705 2.686 2.738 8,124,981 2.7026 -3.03%
2007-04-24 0 4.290 4.290 4.300 4.150 4.340 10,274,000 43,617,700 4.2454 2.783 2.783 2.790 2.692 2.816 15,835,952 2.7543 3.62%
2007-04-23 0 4.140 4.140 4.170 4.090 4.190 8,550,600 35,473,810 4.1487 2.686 2.686 2.705 2.653 2.718 13,179,569 2.6916 0.24%
2007-04-20 0 4.130 4.110 4.130 4.100 4.260 4,654,259 19,327,102 4.1526 2.679 2.666 2.679 2.660 2.764 7,173,897 2.6941 -0.48%
2007-04-19 0 4.150 4.150 4.160 4.130 4.260 5,425,821 22,599,351 4.1651 2.692 2.692 2.699 2.679 2.764 8,363,154 2.7023 -2.12%
2007-04-18 0 4.240 4.190 4.240 4.150 4.380 7,650,000 32,620,500 4.2641 2.751 2.718 2.751 2.692 2.842 11,791,418 2.7665 -3.20%
2007-04-17 0 4.380 4.370 4.380 4.350 4.450 20,963,284 91,786,528 4.3784 2.842 2.835 2.842 2.822 2.887 32,312,007 2.8406 -0.45%
2007-04-16 0 4.400 4.380 4.400 4.360 4.480 18,061,000 79,483,190 4.4008 2.855 2.842 2.855 2.829 2.907 27,838,537 2.8551 -1.35%
2007-04-13 0 4.460 4.450 4.460 4.450 4.500 14,712,400 65,704,530 4.4659 2.894 2.887 2.894 2.887 2.919 22,677,133 2.8974 1.13%
2007-04-12 0 4.410 4.410 4.420 4.250 4.430 14,024,200 61,082,390 4.3555 2.861 2.861 2.868 2.757 2.874 21,616,367 2.8257 5.50%
2007-04-11 0 4.180 4.200 4.210 4.150 4.230 4,082,700 17,041,080 4.1740 2.712 2.725 2.731 2.692 2.744 6,292,918 2.7080 0.97%
2007-04-10 0 4.140 4.120 4.150 4.120 4.220 9,766,800 40,681,526 4.1653 2.686 2.673 2.692 2.673 2.738 15,054,173 2.7023 -0.72%
2007-04-04 0 4.170 4.170 4.180 4.120 4.240 18,247,105 76,229,679 4.1776 2.705 2.705 2.712 2.673 2.751 28,125,392 2.7104 0.72%
2007-04-03 0 4.140 4.130 4.140 4.130 4.250 6,387,000 26,577,340 4.1612 2.686 2.679 2.686 2.679 2.757 9,844,678 2.6997 -0.72%
2007-04-02 0 4.170 4.180 4.240 4.160 4.430 8,498,800 36,551,904 4.3008 2.705 2.712 2.751 2.699 2.874 13,099,726 2.7903 -3.47%
2007-03-30 0 4.320 4.310 4.320 4.310 4.420 6,112,200 26,520,956 4.3390 2.803 2.796 2.803 2.796 2.868 9,421,112 2.8151 0.00%
2007-03-29 0 4.320 4.310 4.320 4.270 4.360 3,839,500 16,600,790 4.3237 2.803 2.796 2.803 2.770 2.829 5,918,059 2.8051 0.70%
2007-03-28 0 4.290 4.290 4.300 4.220 4.340 4,834,000 20,708,900 4.2840 2.783 2.783 2.790 2.738 2.816 7,450,943 2.7794 0.00%
2007-03-27 0 4.290 4.290 4.300 4.220 4.350 2,612,000 11,179,407 4.2800 2.783 2.783 2.790 2.738 2.822 4,026,037 2.7768 -1.15%
2007-03-26 0 4.340 4.320 4.330 4.130 4.370 10,498,235 45,175,037 4.3031 2.816 2.803 2.809 2.679 2.835 16,181,579 2.7918 4.33%
2007-03-23 0 4.160 4.130 4.170 4.070 4.230 2,690,000 11,115,240 4.1321 2.699 2.679 2.705 2.641 2.744 4,146,263 2.6808 -0.72%
2007-03-22 0 4.190 4.200 4.240 4.180 4.280 11,289,000 47,907,780 4.2438 2.718 2.725 2.751 2.712 2.777 17,400,434 2.7533 0.00%
2007-03-21 0 4.190 4.190 4.200 4.050 4.250 9,389,950 39,112,950 4.1654 2.718 2.718 2.725 2.628 2.757 14,473,311 2.7024 -0.24%
2007-03-20 0 4.200 4.190 4.200 4.010 4.200 9,701,000 40,126,270 4.1363 2.725 2.718 2.725 2.602 2.725 14,952,752 2.6835 4.22%
2007-03-19 0 4.030 4.030 4.040 3.940 4.030 5,438,000 21,708,040 3.9919 2.615 2.615 2.621 2.556 2.615 8,381,926 2.5899 0.75%
2007-03-16 0 4.000 4.000 4.040 3.780 4.050 17,848,000 70,748,930 3.9640 2.595 2.595 2.621 2.452 2.628 27,510,227 2.5717 3.63%
2007-03-15 0 3.860 3.860 3.870 3.720 3.930 13,096,600 50,204,040 3.8334 2.504 2.504 2.511 2.413 2.550 20,186,600 2.4870 3.76%
2007-03-14 0 3.720 3.730 3.740 3.670 3.750 12,410,085 46,047,331 3.7105 2.413 2.420 2.426 2.381 2.433 19,128,432 2.4073 -3.88%
2007-03-13 0 3.870 3.860 3.870 3.850 3.990 7,065,000 27,682,080 3.9182 2.511 2.504 2.511 2.498 2.589 10,889,722 2.5420 -1.28%
2007-03-12 0 3.920 3.910 3.930 3.880 4.010 7,320,000 28,656,840 3.9149 2.543 2.537 2.550 2.517 2.602 11,282,769 2.5399 -1.51%
2007-03-09 0 3.980 3.970 3.980 3.890 4.000 20,945,000 83,219,610 3.9732 2.582 2.576 2.582 2.524 2.595 32,283,825 2.5777 3.11%
2007-03-08 0 3.860 3.850 3.860 3.770 3.880 15,032,000 57,560,860 3.8292 2.504 2.498 2.504 2.446 2.517 23,169,752 2.4843 3.49%
2007-03-07 0 3.730 3.720 3.780 3.720 3.920 22,826,000 87,733,980 3.8436 2.420 2.413 2.452 2.413 2.543 35,183,126 2.4936 -1.06%
2007-03-06 0 3.770 3.770 3.780 3.590 3.780 35,726,000 131,488,120 3.6805 2.446 2.446 2.452 2.329 2.452 55,066,695 2.3878 7.41%
2007-03-05 0 3.510 3.520 3.530 3.480 3.890 36,313,800 130,832,946 3.6028 2.277 2.284 2.290 2.258 2.524 55,972,707 2.3374 -11.59%
2007-03-02 0 3.970 3.970 3.990 3.800 4.220 50,080,475 204,170,377 4.0768 2.576 2.576 2.589 2.465 2.738 77,192,136 2.6450 -5.48%
2007-03-01 0 4.200 4.170 4.200 4.070 4.250 21,557,000 90,086,760 4.1790 2.725 2.705 2.725 2.641 2.757 33,227,138 2.7112 1.45%
2007-02-28 0 4.140 4.120 4.140 3.910 4.200 40,913,400 167,018,906 4.0823 2.686 2.673 2.686 2.537 2.725 63,062,355 2.6485 -5.91%
2007-02-27 0 4.400 4.370 4.380 4.260 4.580 15,284,000 66,877,100 4.3756 2.855 2.835 2.842 2.764 2.971 23,558,175 2.8388 -3.93%
2007-02-26 0 4.580 4.590 4.600 4.450 4.640 14,616,800 66,637,480 4.5590 2.971 2.978 2.984 2.887 3.010 22,529,778 2.9578 2.92%
2007-02-23 0 4.450 4.450 4.460 4.370 4.560 18,726,927 83,024,702 4.4334 2.887 2.887 2.894 2.835 2.958 28,864,972 2.8763 -2.84%
2007-02-22 0 4.580 4.570 4.580 4.420 4.640 34,454,600 155,326,621 4.5082 2.971 2.965 2.971 2.868 3.010 53,107,007 2.9248 3.62%
2007-02-21 0 4.420 4.420 4.430 4.170 4.500 18,438,000 80,845,570 4.3847 2.868 2.868 2.874 2.705 2.919 28,419,630 2.8447 3.27%
2007-02-16 0 4.280 4.260 4.280 4.150 4.300 4,778,000 20,120,698 4.2111 2.777 2.764 2.777 2.692 2.790 7,364,627 2.7321 0.94%
2007-02-15 0 4.240 4.220 4.240 4.200 4.320 10,494,000 44,796,770 4.2688 2.751 2.738 2.751 2.725 2.803 16,175,052 2.7695 -1.17%
2007-02-14 0 4.290 4.280 4.290 4.200 4.320 23,364,132 99,508,676 4.2590 2.783 2.777 2.783 2.725 2.803 36,012,583 2.7632 1.42%
2007-02-13 0 4.230 4.180 4.230 4.090 4.390 49,689,800 210,591,802 4.2381 2.744 2.712 2.744 2.653 2.848 76,589,964 2.7496 -2.08%
2007-02-12 0 4.320 4.310 4.320 3.930 4.330 44,809,600 188,921,446 4.2161 2.803 2.796 2.803 2.550 2.809 69,067,810 2.7353 7.73%
2007-02-09 0 4.010 4.000 4.010 3.840 4.120 48,718,000 194,533,630 3.9931 2.602 2.595 2.602 2.491 2.673 75,092,068 2.5906 4.16%
2007-02-08 0 3.850 3.860 3.870 3.600 4.010 45,085,000 172,703,620 3.8306 2.498 2.504 2.511 2.336 2.602 69,492,301 2.4852 6.06%
2007-02-07 0 3.630 3.630 3.640 3.600 3.710 30,521,200 110,491,580 3.6202 2.355 2.355 2.362 2.336 2.407 47,044,214 2.3487 -2.16%
2007-02-06 0 3.710 3.700 3.710 3.620 3.810 41,708,000 155,024,704 3.7169 2.407 2.400 2.407 2.349 2.472 64,287,122 2.4114 -3.39%
2007-02-05 0 3.840 3.840 3.850 3.840 3.950 32,016,000 123,968,390 3.8721 2.491 2.491 2.498 2.491 2.563 49,348,242 2.5121 -2.29%
2007-02-02 0 3.930 3.900 3.930 3.780 3.930 39,354,800 151,265,130 3.8436 2.550 2.530 2.550 2.452 2.550 60,659,989 2.4937 4.80%
2007-02-01 0 3.750 3.740 3.750 3.680 3.780 32,599,000 121,526,030 3.7279 2.433 2.426 2.433 2.387 2.452 50,246,856 2.4186 3.02%
2007-01-31 0 3.640 3.640 3.650 3.470 3.750 70,910,400 257,240,458 3.6277 2.362 2.362 2.368 2.251 2.433 109,298,588 2.3536 3.41%
2007-01-30 0 3.520 3.530 3.540 3.280 3.540 43,949,000 150,001,654 3.4131 2.284 2.290 2.297 2.128 2.297 67,741,314 2.2143 7.32%
2007-01-29 0 3.280 3.280 3.290 3.240 3.320 10,754,500 35,261,260 3.2787 2.128 2.128 2.134 2.102 2.154 16,576,576 2.1272 0.61%
2007-01-26 0 3.260 3.260 3.270 3.240 3.310 20,610,000 67,372,960 3.2689 2.115 2.115 2.122 2.102 2.147 31,767,469 2.1208 -1.81%
2007-01-25 0 3.320 3.310 3.320 3.270 3.430 43,797,000 147,193,820 3.3608 2.154 2.147 2.154 2.122 2.225 67,507,027 2.1804 1.53%
2007-01-24 0 3.270 3.260 3.290 3.240 3.320 19,953,500 65,388,070 3.2770 2.122 2.115 2.134 2.102 2.154 30,755,564 2.1261 0.31%
2007-01-23 0 3.260 3.260 3.270 3.200 3.350 28,012,788 91,384,845 3.2623 2.115 2.115 2.122 2.076 2.173 43,177,844 2.1165 -2.69%
2007-01-22 0 3.350 3.340 3.350 3.210 3.360 42,198,000 138,678,260 3.2864 2.173 2.167 2.173 2.083 2.180 65,042,389 2.1321 7.03%
2007-01-19 0 3.130 3.140 3.160 3.040 3.180 20,770,200 65,102,030 3.1344 2.031 2.037 2.050 1.972 2.063 32,014,395 2.0335 3.99%
2007-01-18 0 3.010 3.000 3.030 3.000 3.050 14,830,000 44,852,700 3.0245 1.953 1.946 1.966 1.946 1.979 22,858,397 1.9622 -1.31%
2007-01-17 0 3.050 3.040 3.070 3.010 3.080 9,808,600 29,891,350 3.0475 1.979 1.972 1.992 1.953 1.998 15,118,602 1.9771 -0.97%
2007-01-16 0 3.080 3.080 3.090 3.000 3.090 17,498,000 53,184,180 3.0394 1.998 1.998 2.005 1.946 2.005 26,970,750 1.9719 0.00%
2007-01-15 0 3.080 3.070 3.080 3.060 3.120 12,423,600 38,380,110 3.0893 1.998 1.992 1.998 1.985 2.024 19,149,264 2.0043 -0.32%
2007-01-12 0 3.090 3.080 3.090 3.070 3.120 8,418,000 25,999,580 3.0886 2.005 1.998 2.005 1.992 2.024 12,975,184 2.0038 0.65%
2007-01-11 0 3.070 3.070 3.090 3.060 3.170 12,055,400 37,374,980 3.1003 1.992 1.992 2.005 1.985 2.057 18,581,734 2.0114 -1.92%
2007-01-10 0 3.130 3.110 3.130 3.080 3.160 22,676,000 70,688,200 3.1173 2.031 2.018 2.031 1.998 2.050 34,951,922 2.0224 -0.63%
2007-01-09 0 3.150 3.150 3.160 3.100 3.190 13,296,000 41,807,400 3.1444 2.044 2.044 2.050 2.011 2.070 20,493,948 2.0400 -0.63%
2007-01-08 0 3.170 3.150 3.170 3.090 3.180 5,307,100 16,721,271 3.1507 2.057 2.044 2.057 2.005 2.063 8,180,162 2.0441 0.96%
2007-01-05 0 3.140 3.140 3.150 3.060 3.190 9,674,000 30,126,560 3.1142 2.037 2.037 2.044 1.985 2.070 14,911,135 2.0204 -1.57%
2007-01-04 0 3.190 3.190 3.200 3.040 3.280 18,026,800 57,573,452 3.1938 2.070 2.070 2.076 1.972 2.128 27,785,822 2.0720 -1.54%
2007-01-03 0 3.240 3.230 3.240 3.200 3.280 11,650,000 37,754,840 3.2408 2.102 2.096 2.102 2.076 2.128 17,956,866 2.1025 -0.61%
2007-01-02 0 3.260 3.260 3.280 3.230 3.300 12,129,000 39,530,100 3.2591 2.115 2.115 2.128 2.096 2.141 18,695,178 2.1145 0.93%
2006-12-29 0 3.230 3.200 3.230 3.200 3.260 3,165,000 10,190,450 3.2197 2.096 2.076 2.096 2.076 2.115 4,878,410 2.0889 0.00%
2006-12-28 0 3.230 3.230 3.260 3.230 3.300 15,290,800 50,049,904 3.2732 2.096 2.096 2.115 2.096 2.141 23,568,656 2.1236 -0.62%
2006-12-27 0 3.250 3.240 3.250 3.230 3.340 5,303,000 17,365,380 3.2746 2.109 2.102 2.109 2.096 2.167 8,173,842 2.1245 -1.52%
2006-12-22 0 3.300 3.290 3.300 3.200 3.350 30,613,800 100,568,500 3.2851 2.141 2.134 2.141 2.076 2.173 47,186,945 2.1313 4.10%
2006-12-21 0 3.170 3.160 3.170 3.110 3.180 11,667,200 36,720,020 3.1473 2.057 2.050 2.057 2.018 2.063 17,983,377 2.0419 2.26%
2006-12-20 0 3.100 3.090 3.130 3.090 3.190 12,808,000 40,170,288 3.1363 2.011 2.005 2.031 2.005 2.070 19,741,763 2.0348 -0.96%
2006-12-19 0 3.130 3.120 3.140 3.090 3.180 10,323,200 32,210,020 3.1202 2.031 2.024 2.037 2.005 2.063 15,911,787 2.0243 1.62%
2006-12-18 0 3.080 3.080 3.090 3.070 3.140 4,547,000 14,094,960 3.0998 1.998 1.998 2.005 1.992 2.037 7,008,573 2.0111 0.33%
2006-12-15 0 3.070 3.060 3.070 3.040 3.160 6,641,000 20,493,100 3.0858 1.992 1.985 1.992 1.972 2.050 10,236,184 2.0020 -1.60%
2006-12-14 0 3.120 3.110 3.120 3.080 3.130 9,374,000 29,051,060 3.0991 2.024 2.018 2.024 1.998 2.031 14,448,726 2.0106 2.30%
2006-12-13 0 3.050 3.040 3.050 3.000 3.170 11,874,000 36,304,900 3.0575 1.979 1.972 1.979 1.946 2.057 18,302,131 1.9836 -3.17%
2006-12-12 0 3.150 3.150 3.160 3.150 3.220 6,646,000 21,103,500 3.1754 2.044 2.044 2.050 2.044 2.089 10,243,891 2.0601 -1.25%
2006-12-11 0 3.190 3.190 3.200 3.140 3.240 2,290,000 7,288,220 3.1826 2.070 2.070 2.076 2.037 2.102 3,529,719 2.0648 1.59%
2006-12-08 0 3.140 3.140 3.150 3.120 3.200 4,778,600 15,174,666 3.1755 2.037 2.037 2.044 2.024 2.076 7,365,552 2.0602 -1.57%
2006-12-07 0 3.190 3.190 3.230 3.180 3.320 15,944,400 52,268,772 3.2782 2.070 2.070 2.096 2.063 2.154 24,576,090 2.1268 -3.92%
2006-12-06 0 3.320 3.300 3.330 3.240 3.400 23,890,400 79,577,892 3.3310 2.154 2.141 2.160 2.102 2.206 36,823,752 2.1610 -1.19%
2006-12-05 0 3.360 3.330 3.360 3.310 3.420 10,377,945 34,942,011 3.3669 2.180 2.160 2.180 2.147 2.219 15,996,169 2.1844 0.30%
2006-12-04 0 3.350 3.320 3.340 3.160 3.360 37,339,200 122,753,553 3.2875 2.173 2.154 2.167 2.050 2.180 57,553,220 2.1329 7.03%
2006-12-01 0 3.130 3.130 3.140 3.120 3.220 11,250,200 35,895,422 3.1906 2.031 2.031 2.037 2.024 2.089 17,340,630 2.0700 -1.57%
2006-11-30 0 3.180 3.160 3.190 3.160 3.240 29,758,000 95,080,120 3.1951 2.063 2.050 2.070 2.050 2.102 45,867,847 2.0729 0.95%
2006-11-29 0 3.150 3.150 3.160 2.940 3.190 32,291,000 100,470,340 3.1114 2.044 2.044 2.050 1.907 2.070 49,772,117 2.0186 7.51%
2006-11-28 0 2.930 2.930 2.950 2.910 2.990 17,070,000 50,531,040 2.9602 1.901 1.901 1.914 1.888 1.940 26,311,047 1.9205 -2.33%
2006-11-27 0 3.000 3.000 3.020 2.970 3.130 19,202,600 58,004,910 3.0207 1.946 1.946 1.959 1.927 2.031 29,598,156 1.9597 -1.96%
2006-11-24 0 3.060 3.060 3.080 3.050 3.140 15,562,000 47,936,760 3.0804 1.985 1.985 1.998 1.979 2.037 23,986,674 1.9985 -1.29%
2006-11-23 0 3.100 3.090 3.110 2.960 3.200 41,381,200 128,849,132 3.1137 2.011 2.005 2.018 1.920 2.076 63,783,405 2.0201 3.33%
2006-11-22 0 3.000 2.980 3.000 2.980 3.010 7,878,000 23,570,520 2.9919 1.946 1.933 1.946 1.933 1.953 12,142,849 1.9411 0.33%
2006-11-21 0 2.990 2.980 2.990 2.950 3.020 17,309,000 51,729,960 2.9886 1.940 1.933 1.940 1.914 1.959 26,679,433 1.9389 -1.64%
2006-11-20 0 3.040 3.030 3.040 2.980 3.050 8,875,200 26,866,796 3.0272 1.972 1.966 1.972 1.933 1.979 13,679,895 1.9640 1.33%
2006-11-17 0 3.000 2.990 3.000 2.970 3.030 23,969,000 71,786,450 2.9950 1.946 1.940 1.946 1.927 1.966 36,944,903 1.9431 1.69%
2006-11-16 0 2.950 2.950 2.970 2.900 3.090 18,663,800 55,898,300 2.9950 1.914 1.914 1.927 1.881 2.005 28,767,670 1.9431 -3.59%
2006-11-15 0 3.060 3.050 3.060 3.010 3.080 11,273,200 34,388,060 3.0504 1.985 1.979 1.985 1.953 1.998 17,376,081 1.9790 -0.33%
2006-11-14 0 3.070 3.040 3.070 2.980 3.140 15,700,000 48,092,228 3.0632 1.992 1.972 1.992 1.933 2.037 24,199,382 1.9873 -1.60%
2006-11-13 0 3.120 3.120 3.130 3.060 3.150 10,884,200 33,924,710 3.1169 2.024 2.024 2.031 1.985 2.044 16,776,491 2.0222 0.00%
2006-11-10 0 3.120 3.100 3.120 3.080 3.170 10,734,400 33,375,160 3.1092 2.024 2.011 2.024 1.998 2.057 16,545,595 2.0172 -0.95%
2006-11-09 0 3.150 3.150 3.160 3.040 3.160 55,886,600 172,817,370 3.0923 2.044 2.044 2.050 1.972 2.050 86,141,475 2.0062 4.30%
2006-11-08 0 3.020 3.010 3.030 2.970 3.030 20,511,000 61,429,300 2.9949 1.959 1.953 1.966 1.927 1.966 31,614,874 1.9431 1.68%
2006-11-07 0 2.970 2.970 2.980 2.940 3.030 51,236,000 152,348,404 2.9735 1.927 1.927 1.933 1.907 1.966 78,973,218 1.9291 2.06%
2006-11-06 0 2.910 2.910 2.920 2.770 2.930 47,866,400 136,610,430 2.8540 1.888 1.888 1.894 1.797 1.901 73,779,445 1.8516 6.20%
2006-11-03 0 2.740 2.730 2.740 2.690 2.740 19,180,000 52,226,040 2.7229 1.778 1.771 1.778 1.745 1.778 29,563,321 1.7666 1.86%
2006-11-02 0 2.690 2.690 2.700 2.650 2.700 12,656,000 33,777,540 2.6689 1.745 1.745 1.752 1.719 1.752 19,507,476 1.7315 0.37%
2006-11-01 0 2.680 2.680 2.700 2.650 2.750 21,518,000 57,661,640 2.6797 1.739 1.739 1.752 1.719 1.784 33,167,025 1.7385 -1.11%
2006-10-31 0 2.710 2.710 2.750 2.690 2.760 9,773,000 26,496,950 2.7112 1.758 1.758 1.784 1.745 1.791 15,063,730 1.7590 -1.45%
2006-10-27 0 2.750 2.750 2.760 2.710 2.780 4,972,000 13,717,120 2.7589 1.784 1.784 1.791 1.758 1.804 7,663,651 1.7899 -0.72%
2006-10-26 0 2.770 2.760 2.770 2.760 2.820 7,847,600 21,860,976 2.7857 1.797 1.791 1.797 1.791 1.830 12,095,992 1.8073 -1.42%
2006-10-25 0 2.810 2.800 2.820 2.790 2.840 6,734,000 18,923,840 2.8102 1.823 1.817 1.830 1.810 1.843 10,379,531 1.8232 -0.71%
2006-10-24 0 2.830 2.820 2.830 2.780 2.840 14,450,000 40,741,950 2.8195 1.836 1.830 1.836 1.804 1.843 22,272,679 1.8292 1.80%
2006-10-23 0 2.780 2.780 2.790 2.720 2.780 8,670,800 23,839,768 2.7494 1.804 1.804 1.810 1.765 1.804 13,364,841 1.7838 1.09%
2006-10-20 0 2.750 2.750 2.760 2.730 2.800 4,796,000 13,217,770 2.7560 1.784 1.784 1.791 1.771 1.817 7,392,372 1.7880 -0.72%
2006-10-19 0 2.770 2.760 2.770 2.760 2.820 4,192,000 11,659,280 2.7813 1.797 1.791 1.797 1.791 1.830 6,461,389 1.8045 -1.07%
2006-10-18 0 2.800 2.800 2.810 2.750 2.800 4,631,600 12,881,100 2.7811 1.817 1.817 1.823 1.784 1.817 7,138,972 1.8043 1.82%
2006-10-17 0 2.750 2.730 2.750 2.720 2.780 5,036,000 13,860,820 2.7523 1.784 1.771 1.784 1.765 1.804 7,762,298 1.7857 0.36%
2006-10-16 0 2.740 2.730 2.740 2.730 2.800 6,935,000 19,117,160 2.7566 1.778 1.771 1.778 1.771 1.817 10,689,345 1.7884 -2.49%
2006-10-13 0 2.810 2.800 2.810 2.800 2.870 13,243,000 37,472,850 2.8296 1.823 1.817 1.823 1.817 1.862 20,412,255 1.8358 -0.71%
2006-10-12 0 2.830 2.820 2.830 2.760 2.840 33,909,400 94,124,650 2.7758 1.836 1.830 1.836 1.791 1.843 52,266,657 1.8009 1.43%
2006-10-11 0 2.790 2.790 2.810 2.750 2.820 7,608,000 21,188,960 2.7851 1.810 1.810 1.823 1.784 1.830 11,726,681 1.8069 2.20%
2006-10-10 0 2.730 2.720 2.730 2.700 2.740 7,476,000 20,332,260 2.7197 1.771 1.765 1.771 1.752 1.778 11,523,221 1.7645 1.49%
2006-10-09 0 2.690 2.680 2.700 2.670 2.700 4,148,716 11,143,932 2.6861 1.745 1.739 1.752 1.732 1.752 6,394,673 1.7427 0.37%
2006-10-06 0 2.680 2.680 2.700 2.650 2.700 11,738,400 31,446,400 2.6789 1.739 1.739 1.752 1.719 1.752 18,093,122 1.7380 1.13%
2006-10-05 0 2.650 2.650 2.660 2.650 2.730 8,679,400 23,196,174 2.6726 1.719 1.719 1.726 1.719 1.771 13,378,096 1.7339 -0.75%
2006-10-04 0 2.670 2.660 2.670 2.650 2.760 19,584,800 52,944,198 2.7033 1.732 1.726 1.732 1.719 1.791 30,187,264 1.7539 -3.61%
2006-10-03 0 2.770 2.760 2.770 2.730 2.800 15,442,000 42,599,040 2.7586 1.797 1.791 1.797 1.771 1.817 23,801,710 1.7897 -1.07%
2006-09-29 0 2.800 2.800 2.810 2.770 2.850 11,046,600 30,997,448 2.8061 1.817 1.817 1.823 1.797 1.849 17,026,808 1.8205 -1.41%
2006-09-28 0 2.840 2.830 2.840 2.820 2.870 7,183,000 20,429,580 2.8442 1.843 1.836 1.843 1.830 1.862 11,071,602 1.8452 0.35%
2006-09-27 0 2.830 2.820 2.830 2.830 2.870 5,086,000 14,448,780 2.8409 1.836 1.830 1.836 1.836 1.862 7,839,367 1.8431 0.35%
2006-09-26 0 2.820 2.810 2.820 2.810 2.910 6,748,000 19,214,280 2.8474 1.830 1.823 1.830 1.823 1.888 10,401,110 1.8473 -2.42%
2006-09-25 0 2.890 2.880 2.890 2.850 2.950 7,110,000 20,568,320 2.8929 1.875 1.868 1.875 1.849 1.914 10,959,083 1.8768 -2.36%
2006-09-22 0 2.960 2.950 2.960 2.940 2.990 9,922,000 29,609,015 2.9842 1.920 1.914 1.920 1.907 1.940 15,293,393 1.9361 -1.33%
2006-09-21 0 3.000 3.000 3.020 2.980 3.050 9,864,400 29,657,240 3.0065 1.946 1.946 1.959 1.933 1.979 15,204,610 1.9505 -1.32%
2006-09-20 0 3.040 3.040 3.050 3.000 3.070 9,446,000 28,768,940 3.0456 1.972 1.972 1.979 1.946 1.992 14,559,704 1.9759 -0.33%
2006-09-19 0 3.050 3.040 3.050 2.960 3.060 23,952,000 72,656,340 3.0334 1.979 1.972 1.979 1.920 1.985 36,918,700 1.9680 1.67%
2006-09-18 0 3.000 3.000 3.010 2.990 3.040 22,342,000 67,219,960 3.0087 1.946 1.946 1.953 1.940 1.972 34,437,107 1.9520 1.69%
2006-09-15 0 2.950 2.940 2.950 2.900 2.970 4,388,000 12,883,840 2.9362 1.914 1.907 1.914 1.881 1.927 6,763,496 1.9049 0.34%
2006-09-14 0 2.940 2.930 2.940 2.900 2.990 4,704,000 13,849,040 2.9441 1.907 1.901 1.907 1.881 1.940 7,250,566 1.9101 -0.34%
2006-09-13 0 2.950 2.940 2.950 2.840 2.980 20,017,800 58,643,252 2.9296 1.914 1.907 1.914 1.843 1.933 30,854,674 1.9006 2.79%
2006-09-12 0 2.870 2.870 2.880 2.860 2.900 1,340,000 3,850,680 2.8736 1.862 1.862 1.868 1.856 1.881 2,065,425 1.8644 -0.35%
2006-09-11 0 2.880 2.880 2.890 2.870 2.940 5,329,000 15,448,080 2.8989 1.868 1.868 1.875 1.862 1.907 8,213,918 1.8807 -1.03%
2006-09-08 0 2.910 2.900 2.910 2.830 2.910 5,726,000 16,412,920 2.8664 1.888 1.881 1.888 1.836 1.888 8,825,838 1.8596 2.11%
2006-09-07 0 2.850 2.850 2.860 2.770 2.860 5,640,000 16,009,160 2.8385 1.849 1.849 1.856 1.797 1.856 8,693,281 1.8416 0.00%
2006-09-06 0 2.850 2.850 2.860 2.850 2.940 8,034,000 23,055,900 2.8698 1.849 1.849 1.856 1.849 1.907 12,383,301 1.8619 -2.06%
2006-09-05 0 2.910 2.910 2.920 2.850 2.930 7,830,400 22,561,988 2.8813 1.888 1.888 1.894 1.849 1.901 12,069,480 1.8693 2.46%
2006-09-04 0 2.840 2.830 2.840 2.790 2.840 7,944,000 22,390,120 2.8185 1.843 1.836 1.843 1.810 1.843 12,244,579 1.8286 2.53%
2006-09-01 0 2.770 2.770 2.780 2.750 2.830 14,445,172 40,179,583 2.7815 1.797 1.797 1.804 1.784 1.836 22,265,238 1.8046 -2.81%
2006-08-31 0 2.850 2.850 2.860 2.800 2.870 8,756,596 24,973,562 2.8520 1.849 1.849 1.856 1.817 1.862 13,497,083 1.8503 1.79%
2006-08-30 0 2.800 2.800 2.810 2.790 2.870 9,114,000 25,669,800 2.8165 1.817 1.817 1.823 1.810 1.862 14,047,972 1.8273 0.00%
2006-08-29 0 2.800 2.790 2.800 2.770 2.840 6,570,000 18,402,400 2.8010 1.817 1.810 1.817 1.797 1.843 10,126,748 1.8172 1.82%
2006-08-28 0 2.750 2.740 2.750 2.740 2.800 7,984,124 22,047,083 2.7614 1.784 1.778 1.784 1.778 1.817 12,306,424 1.7915 -1.79%
2006-08-25 0 2.800 2.800 2.810 2.780 2.850 9,265,200 25,992,104 2.8053 1.817 1.817 1.823 1.804 1.849 14,281,026 1.8200 -1.06%
2006-08-24 0 2.830 2.820 2.830 2.810 2.860 9,404,000 26,557,540 2.8241 1.836 1.830 1.836 1.823 1.856 14,494,967 1.8322 -0.70%
2006-08-23 0 2.850 2.840 2.850 2.840 2.880 4,092,000 11,701,560 2.8596 1.849 1.843 1.849 1.843 1.868 6,307,253 1.8553 -0.70%
2006-08-22 0 2.870 2.870 2.880 2.860 2.900 7,578,800 21,823,457 2.8795 1.862 1.862 1.868 1.856 1.881 11,681,673 1.8682 -0.35%
2006-08-21 0 2.880 2.870 2.880 2.860 2.920 8,122,000 23,497,580 2.8931 1.868 1.862 1.868 1.856 1.894 12,518,941 1.8770 -1.71%
2006-08-18 0 2.930 2.930 2.940 2.900 2.940 6,259,000 18,338,360 2.9299 1.901 1.901 1.907 1.881 1.907 9,647,384 1.9009 1.03%
2006-08-17 0 2.900 2.900 2.910 2.900 2.970 12,639,000 36,874,520 2.9175 1.881 1.881 1.888 1.881 1.927 19,481,273 1.8928 -1.69%
2006-08-16 0 2.950 2.950 2.970 2.950 3.040 11,476,400 34,245,828 2.9840 1.914 1.914 1.927 1.914 1.972 17,689,286 1.9360 -0.67%
2006-08-15 0 2.970 2.970 2.980 2.950 2.990 6,662,000 19,801,420 2.9723 1.927 1.927 1.933 1.914 1.940 10,268,553 1.9284 0.00%
2006-08-14 0 2.970 2.970 2.980 2.940 3.010 6,328,800 18,851,728 2.9787 1.927 1.927 1.933 1.907 1.953 9,754,971 1.9325 -0.67%
2006-08-11 0 2.990 2.980 2.990 2.960 3.040 11,384,000 34,126,080 2.9977 1.940 1.933 1.940 1.920 1.972 17,546,864 1.9449 -0.99%
2006-08-10 0 3.020 3.010 3.020 3.010 3.100 10,858,000 33,138,060 3.0519 1.959 1.953 1.959 1.953 2.011 16,736,107 1.9800 -2.58%
2006-08-09 0 3.100 3.090 3.100 2.960 3.120 23,537,600 72,302,750 3.0718 2.011 2.005 2.011 1.920 2.024 36,279,960 1.9929 3.68%
2006-08-08 0 2.990 2.980 2.990 2.900 3.000 14,448,000 42,697,020 2.9552 1.940 1.933 1.940 1.881 1.946 22,269,597 1.9173 3.10%
2006-08-07 0 2.900 2.900 2.910 2.860 2.960 8,910,000 25,920,280 2.9091 1.881 1.881 1.888 1.856 1.920 13,733,534 1.8874 0.35%
2006-08-04 0 2.890 2.890 2.900 2.870 2.920 6,886,000 19,949,100 2.8971 1.875 1.875 1.881 1.862 1.894 10,613,818 1.8795 -0.34%
2006-08-03 0 2.900 2.900 2.910 2.860 2.920 5,980,000 17,337,500 2.8992 1.881 1.881 1.888 1.856 1.894 9,217,344 1.8810 1.40%
2006-08-02 0 2.860 2.860 2.880 2.830 2.880 5,642,467 16,143,389 2.8611 1.856 1.856 1.868 1.836 1.868 8,697,084 1.8562 0.00%
2006-08-01 0 2.860 2.860 2.870 2.850 2.870 2,341,000 6,687,880 2.8568 1.856 1.856 1.862 1.849 1.862 3,608,328 1.8535 -0.69%
2006-07-31 0 2.880 2.880 2.890 2.820 2.940 5,188,000 14,944,600 2.8806 1.868 1.868 1.875 1.830 1.907 7,996,585 1.8689 -1.03%
2006-07-28 0 2.910 2.910 2.920 2.820 2.920 8,191,000 23,496,270 2.8685 1.888 1.888 1.894 1.830 1.894 12,625,295 1.8610 1.39%
2006-07-27 0 2.870 2.870 2.880 2.750 2.880 13,424,000 37,818,700 2.8172 1.862 1.862 1.868 1.784 1.868 20,691,242 1.8278 5.13%
2006-07-26 0 2.730 2.730 2.740 2.710 2.770 5,422,000 14,848,260 2.7385 1.771 1.771 1.778 1.758 1.797 8,357,264 1.7767 -0.36%
2006-07-25 0 2.740 2.740 2.750 2.740 2.790 17,344,200 47,969,290 2.7657 1.778 1.778 1.784 1.778 1.810 26,733,689 1.7943 0.74%
2006-07-24 0 2.720 2.720 2.730 2.690 2.830 27,400,000 75,201,220 2.7446 1.765 1.765 1.771 1.745 1.836 42,233,316 1.7806 -5.39%
2006-07-21 1 - - - - - 0 0 - 1.865 - - - - 0 - 0.00%
2006-07-20 0 2.875 2.850 2.875 2.850 2.875 11,618,000 33,272,450 2.8639 1.865 1.849 1.865 1.849 1.865 17,907,542 1.8580 3.60%
2006-07-19 0 2.775 2.750 2.775 2.750 2.900 19,401,000 54,311,450 2.7994 1.800 1.784 1.800 1.784 1.881 29,903,962 1.8162 -3.48%
2006-07-18 0 2.875 2.850 2.875 2.825 2.900 4,678,000 13,363,900 2.8568 1.865 1.849 1.865 1.833 1.881 7,210,491 1.8534 0.88%
2006-07-17 0 2.850 2.850 2.875 2.825 2.875 2,395,000 6,815,950 2.8459 1.849 1.849 1.865 1.833 1.865 3,691,562 1.8464 -1.72%
2006-07-14 0 2.900 2.875 2.900 2.850 2.900 3,526,000 10,154,350 2.8798 1.881 1.865 1.881 1.849 1.881 5,434,842 1.8684 -0.85%
2006-07-13 0 2.925 2.900 2.925 2.875 2.925 8,556,000 24,833,010 2.9024 1.898 1.881 1.898 1.865 1.898 13,187,892 1.8830 0.86%
2006-07-12 0 2.900 2.900 2.925 2.825 2.925 8,068,000 23,301,250 2.8881 1.881 1.881 1.898 1.833 1.898 12,435,708 1.8737 2.65%
2006-07-11 0 2.825 2.825 2.850 2.800 2.925 15,706,000 44,757,000 2.8497 1.833 1.833 1.849 1.817 1.898 24,208,630 1.8488 -3.42%
2006-07-10 0 2.925 2.900 2.925 2.875 2.950 9,958,000 28,988,300 2.9111 1.898 1.881 1.898 1.865 1.914 15,348,882 1.8886 -0.85%
2006-07-07 0 2.950 2.900 2.925 2.900 3.025 13,748,800 40,687,110 2.9593 1.914 1.881 1.898 1.881 1.963 21,191,876 1.9199 -1.67%
2006-07-06 0 3.000 3.000 3.025 2.875 3.025 18,028,000 53,117,950 2.9464 1.946 1.946 1.963 1.865 1.963 27,787,672 1.9116 2.56%
2006-07-05 0 2.925 2.900 2.925 2.900 3.025 13,371,000 39,426,125 2.9486 1.898 1.881 1.898 1.881 1.963 20,609,550 1.9130 -1.68%
2006-07-04 0 2.975 2.975 3.000 2.975 3.050 8,186,000 24,504,100 2.9934 1.930 1.930 1.946 1.930 1.979 12,617,588 1.9421 0.00%
2006-07-03 0 2.975 2.950 2.975 2.950 3.075 5,789,400 17,420,799 3.0091 1.930 1.914 1.930 1.914 1.995 8,923,561 1.9522 -2.46%
2006-06-30 0 3.050 3.025 3.050 2.925 3.050 33,653,900 100,345,598 2.9817 1.979 1.963 1.979 1.898 1.979 51,872,839 1.9345 6.09%
2006-06-29 0 2.875 2.875 2.900 2.750 2.900 19,231,600 54,634,706 2.8409 1.865 1.865 1.881 1.784 1.881 29,642,855 1.8431 5.50%
2006-06-28 0 2.725 2.700 2.725 2.675 2.750 7,262,000 19,715,750 2.7149 1.768 1.752 1.768 1.735 1.784 11,193,370 1.7614 0.00%
2006-06-27 0 2.725 2.725 2.750 2.700 2.775 13,310,000 36,603,550 2.7501 1.768 1.768 1.784 1.752 1.800 20,515,527 1.7842 1.87%
2006-06-26 0 2.675 2.675 2.700 2.650 2.700 6,728,000 18,067,300 2.6854 1.735 1.735 1.752 1.719 1.752 10,370,283 1.7422 0.00%
2006-06-23 0 2.675 2.650 2.675 2.625 2.700 5,068,000 13,535,400 2.6708 1.735 1.719 1.735 1.703 1.752 7,811,622 1.7327 0.00%
2006-06-22 0 2.675 2.650 2.675 2.650 2.725 5,324,000 14,253,050 2.6771 1.735 1.719 1.735 1.719 1.768 8,206,211 1.7369 1.90%
2006-06-21 0 2.625 2.600 2.625 2.600 2.750 12,114,000 32,163,540 2.6551 1.703 1.687 1.703 1.687 1.784 18,672,058 1.7225 -2.78%
2006-06-20 0 2.700 2.700 2.725 2.675 2.775 6,104,667 16,575,703 2.7153 1.752 1.752 1.768 1.735 1.800 9,409,501 1.7616 -2.70%
2006-06-19 0 2.775 2.750 2.775 2.725 2.775 2,666,000 7,337,900 2.7524 1.800 1.784 1.800 1.768 1.800 4,109,271 1.7857 0.00%
2006-06-16 0 2.775 2.775 2.800 2.700 2.800 14,563,183 39,803,984 2.7332 1.800 1.800 1.817 1.752 1.817 22,447,135 1.7732 5.71%
2006-06-15 0 2.625 2.625 2.650 2.600 2.700 7,810,000 20,672,250 2.6469 1.703 1.703 1.719 1.687 1.752 12,038,036 1.7172 1.94%
2006-06-14 0 2.575 2.550 2.600 2.550 2.600 12,278,000 31,623,600 2.5756 1.671 1.654 1.687 1.654 1.687 18,924,841 1.6710 0.00%
2006-06-13 0 2.575 2.575 2.600 2.550 2.675 21,315,400 56,023,728 2.6283 1.671 1.671 1.687 1.654 1.735 32,854,745 1.7052 -5.50%
2006-06-12 0 2.725 2.700 2.725 2.700 2.750 8,621,882 23,468,042 2.7219 1.768 1.752 1.768 1.752 1.784 13,289,440 1.7659 0.93%
2006-06-09 0 2.700 2.700 2.725 2.650 2.775 18,371,200 49,699,420 2.7053 1.752 1.752 1.768 1.719 1.800 28,316,668 1.7551 1.89%
2006-06-08 0 2.650 2.600 2.625 2.625 2.800 25,228,800 67,313,830 2.6681 1.719 1.687 1.703 1.703 1.817 38,886,711 1.7310 -6.19%
2006-06-07 0 2.825 2.825 2.850 2.825 2.975 10,068,722 29,035,055 2.8837 1.833 1.833 1.849 1.833 1.930 15,519,544 1.8709 -4.24%
2006-06-06 0 2.950 2.925 2.950 2.875 2.975 7,032,000 20,674,000 2.9400 1.914 1.898 1.914 1.865 1.930 10,838,857 1.9074 0.00%
2006-06-05 0 2.950 2.925 2.950 2.925 3.025 7,484,971 22,276,762 2.9762 1.914 1.898 1.914 1.898 1.963 11,537,049 1.9309 0.85%
2006-06-02 0 2.925 2.925 2.950 2.875 3.025 20,294,200 60,185,390 2.9656 1.898 1.898 1.914 1.865 1.963 31,280,706 1.9240 1.74%
2006-06-01 0 2.875 2.850 2.875 2.800 3.000 26,711,989 77,662,486 2.9074 1.865 1.849 1.865 1.817 1.946 41,172,842 1.8863 -3.52%
2006-05-30 0 3.000 2.975 3.000 2.875 3.050 48,735,000 143,940,429 2.9535 1.933 1.917 1.933 1.853 1.966 75,624,959 1.9033 5.26%
2006-05-29 0 2.850 2.825 2.850 2.750 2.850 23,058,000 64,763,150 2.8087 1.837 1.821 1.837 1.772 1.837 35,780,451 1.8100 5.56%
2006-05-26 0 2.700 2.675 2.700 2.650 2.800 15,680,200 42,548,603 2.7135 1.740 1.724 1.740 1.708 1.804 24,331,886 1.7487 3.85%
2006-05-25 0 2.600 2.600 2.625 2.550 2.700 15,135,000 39,362,225 2.6007 1.676 1.676 1.692 1.643 1.740 23,485,867 1.6760 -3.70%
2006-05-24 0 2.700 2.675 2.700 2.650 2.800 10,308,000 28,098,150 2.7259 1.740 1.724 1.740 1.708 1.804 15,995,528 1.7566 -1.82%
2006-05-23 0 2.750 2.725 2.750 2.625 2.825 19,997,000 55,019,075 2.7514 1.772 1.756 1.772 1.692 1.821 31,030,518 1.7731 4.76%
2006-05-22 0 2.625 2.600 2.625 2.575 2.925 23,893,600 65,627,740 2.7467 1.692 1.676 1.692 1.659 1.885 37,077,101 1.7700 -10.26%
2006-05-19 0 2.925 2.925 2.950 2.900 3.000 4,858,000 14,416,300 2.9675 1.885 1.885 1.901 1.869 1.933 7,538,444 1.9124 -1.68%
2006-05-18 0 2.975 2.950 2.975 2.825 3.000 12,516,000 36,448,050 2.9121 1.917 1.901 1.917 1.821 1.933 19,421,812 1.8767 -1.65%
2006-05-17 0 3.025 3.000 3.025 2.950 3.075 13,392,000 40,374,950 3.0149 1.949 1.933 1.949 1.901 1.982 20,781,152 1.9429 2.54%
2006-05-16 0 2.950 2.925 2.950 2.775 2.950 31,524,000 90,007,975 2.8552 1.901 1.885 1.901 1.788 1.901 48,917,640 1.8400 0.85%
2006-05-15 0 2.925 2.900 2.950 2.900 3.000 22,242,000 65,472,300 2.9436 1.885 1.869 1.901 1.869 1.933 34,514,216 1.8970 -4.10%
2006-05-12 0 3.050 3.050 3.075 2.950 3.100 15,714,000 47,771,300 3.0400 1.966 1.966 1.982 1.901 1.998 24,384,336 1.9591 -1.61%
2006-05-11 0 3.100 3.100 3.125 2.950 3.125 21,630,400 66,202,300 3.0606 1.998 1.998 2.014 1.901 2.014 33,565,161 1.9724 5.08%
2006-05-10 0 2.950 2.925 2.950 2.750 2.950 84,526,000 241,857,225 2.8613 1.901 1.885 1.901 1.772 1.901 131,163,953 1.8439 0.85%
2006-05-09 0 2.925 2.925 2.950 2.875 3.150 38,335,200 114,177,280 2.9784 1.885 1.885 1.901 1.853 2.030 59,486,979 1.9194 -5.65%
2006-05-08 0 3.100 3.100 3.125 3.075 3.250 37,805,800 119,206,185 3.1531 1.998 1.998 2.014 1.982 2.094 58,665,478 2.0320 0.00%
2006-05-04 0 3.100 3.075 3.100 3.025 3.200 31,331,876 97,469,829 3.1109 1.998 1.982 1.998 1.949 2.062 48,619,510 2.0047 -3.13%
2006-05-03 0 3.200 3.175 3.200 3.175 3.300 19,665,000 63,674,620 3.2380 2.062 2.046 2.062 2.046 2.127 30,515,334 2.0866 0.00%
2006-05-02 0 3.200 3.175 3.200 3.125 3.300 25,363,467 81,583,651 3.2166 2.062 2.046 2.062 2.014 2.127 39,357,980 2.0729 -3.03%
2006-04-28 0 3.300 3.300 3.325 3.100 3.325 19,393,000 63,217,400 3.2598 2.127 2.127 2.143 1.998 2.143 30,093,256 2.1007 -0.75%
2006-04-27 0 3.325 3.300 3.325 3.225 3.375 18,748,000 62,264,150 3.3211 2.143 2.127 2.143 2.078 2.175 29,092,372 2.1402 7.26%
2006-04-26 0 3.100 3.100 3.125 3.050 3.150 25,846,000 80,483,400 3.1140 1.998 1.998 2.014 1.966 2.030 40,106,755 2.0067 1.64%
2006-04-25 0 3.050 3.025 3.050 3.025 3.250 18,296,000 56,673,850 3.0976 1.966 1.949 1.966 1.949 2.094 28,390,977 1.9962 -5.43%
2006-04-24 0 3.225 3.225 3.250 3.200 3.375 8,602,000 28,073,300 3.2636 2.078 2.078 2.094 2.062 2.175 13,348,228 2.1031 -4.44%
2006-04-21 0 3.375 3.375 3.400 3.150 3.400 17,121,000 56,631,100 3.3077 2.175 2.175 2.191 2.030 2.191 26,567,660 2.1316 3.05%
2006-04-20 0 3.275 3.250 3.275 3.250 3.375 19,480,000 64,513,450 3.3118 2.111 2.094 2.111 2.094 2.175 30,228,259 2.1342 -3.68%
2006-04-19 0 3.400 3.350 3.400 3.325 3.600 23,756,724 80,879,068 3.4045 2.191 2.159 2.191 2.143 2.320 36,864,702 2.1939 -4.23%
2006-04-18 0 3.550 3.550 3.575 3.200 3.575 44,412,400 150,294,855 3.3841 2.288 2.288 2.304 2.062 2.304 68,917,327 2.1808 10.08%
2006-04-13 0 3.225 3.200 3.225 3.100 3.300 47,465,000 152,070,450 3.2038 2.078 2.062 2.078 1.998 2.127 73,654,225 2.0647 4.03%
2006-04-12 0 3.100 3.075 3.100 2.975 3.150 62,597,200 192,243,050 3.0711 1.998 1.982 1.998 1.917 2.030 97,135,748 1.9791 0.81%
2006-04-11 0 3.075 3.050 3.075 2.875 3.075 90,442,500 269,106,498 2.9754 1.982 1.966 1.982 1.853 1.982 140,344,934 1.9175 7.89%
2006-04-10 0 2.850 2.850 2.875 2.675 2.900 43,249,400 121,263,577 2.8038 1.837 1.837 1.853 1.724 1.869 67,112,631 1.8069 1.79%
2006-04-07 0 2.800 2.800 2.825 2.775 2.875 34,665,200 97,340,595 2.8080 1.804 1.804 1.821 1.788 1.853 53,792,025 1.8096 -2.61%
2006-04-06 0 2.875 2.850 2.875 2.625 2.900 89,566,200 248,561,255 2.7752 1.853 1.837 1.853 1.692 1.869 138,985,128 1.7884 11.65%
2006-04-04 0 2.575 2.550 2.575 2.500 2.575 18,891,600 48,186,500 2.5507 1.659 1.643 1.659 1.611 1.659 29,315,204 1.6437 0.98%
2006-04-03 0 2.550 2.525 2.550 2.450 2.575 32,369,400 81,352,750 2.5133 1.643 1.627 1.643 1.579 1.659 50,229,497 1.6196 6.25%
2006-03-31 0 2.400 2.400 2.425 2.350 2.450 14,429,200 34,577,905 2.3964 1.547 1.547 1.563 1.514 1.579 22,390,636 1.5443 -1.03%
2006-03-30 0 2.425 2.400 2.425 2.325 2.475 33,111,400 80,242,340 2.4234 1.563 1.547 1.563 1.498 1.595 51,380,902 1.5617 3.19%
2006-03-29 0 2.350 2.325 2.350 2.300 2.450 18,398,800 43,614,670 2.3705 1.514 1.498 1.514 1.482 1.579 28,550,497 1.5276 -3.09%
2006-03-28 0 2.425 2.400 2.425 2.400 2.500 9,552,800 23,396,700 2.4492 1.563 1.547 1.563 1.547 1.611 14,823,640 1.5783 -3.00%
2006-03-27 0 2.500 2.500 2.525 2.375 2.525 18,464,600 45,278,235 2.4522 1.611 1.611 1.627 1.531 1.627 28,652,603 1.5802 1.01%
2006-03-24 0 2.475 2.450 2.475 2.400 2.550 25,560,000 62,930,710 2.4621 1.595 1.579 1.595 1.547 1.643 39,662,952 1.5866 -1.98%
2006-03-23 0 2.525 2.500 2.525 2.500 2.600 24,078,800 61,007,980 2.5337 1.627 1.611 1.627 1.611 1.676 37,364,487 1.6328 1.00%
2006-03-22 0 2.500 2.475 2.500 2.475 2.750 30,187,800 79,082,130 2.6197 1.611 1.595 1.611 1.595 1.772 46,844,180 1.6882 -4.76%
2006-03-21 0 2.625 2.600 2.625 2.600 2.650 3,110,600 8,153,995 2.6214 1.692 1.676 1.692 1.676 1.708 4,826,901 1.6893 -0.94%
2006-03-20 0 2.650 2.625 2.650 2.600 2.675 6,228,800 16,450,360 2.6410 1.708 1.692 1.708 1.676 1.724 9,665,594 1.7020 0.00%
2006-03-17 0 2.650 2.650 2.675 2.625 2.700 17,101,000 45,613,450 2.6673 1.708 1.708 1.724 1.692 1.740 26,536,625 1.7189 -2.75%
2006-03-16 0 2.725 2.700 2.725 2.475 2.725 71,455,000 185,932,900 2.6021 1.756 1.740 1.756 1.595 1.756 110,880,916 1.6769 10.10%
2006-03-15 0 2.475 2.450 2.475 2.425 2.525 29,175,000 72,101,700 2.4714 1.595 1.579 1.595 1.563 1.627 45,272,559 1.5926 1.02%
2006-03-14 0 2.450 2.425 2.450 2.425 2.575 25,263,500 62,309,650 2.4664 1.579 1.563 1.579 1.563 1.659 39,202,855 1.5894 -3.92%
2006-03-13 0 2.550 2.525 2.550 2.525 2.650 20,598,000 52,765,400 2.5617 1.643 1.627 1.643 1.627 1.708 31,963,125 1.6508 -1.92%
2006-03-10 0 2.600 2.575 2.600 2.475 2.625 28,818,000 74,092,650 2.5711 1.676 1.659 1.676 1.595 1.692 44,718,581 1.6569 2.97%
2006-03-09 0 2.525 2.525 2.550 2.375 2.550 40,956,000 101,096,475 2.4684 1.627 1.627 1.643 1.531 1.643 63,553,828 1.5907 5.21%
2006-03-08 0 2.400 2.400 2.425 2.250 2.425 51,061,000 118,967,150 2.3299 1.547 1.547 1.563 1.450 1.563 79,234,350 1.5015 4.35%
2006-03-07 0 2.300 2.300 2.325 2.250 2.525 71,186,800 170,807,835 2.3994 1.482 1.482 1.498 1.450 1.627 110,464,734 1.5463 -8.91%
2006-03-06 0 2.525 2.500 2.525 2.500 2.650 61,525,600 156,963,665 2.5512 1.627 1.611 1.627 1.611 1.708 95,472,883 1.6441 1.00%
2006-03-03 0 2.500 2.500 2.525 2.300 2.575 76,046,400 185,366,220 2.4375 1.611 1.611 1.627 1.482 1.659 118,005,661 1.5708 8.70%
2006-03-02 0 2.300 2.275 2.300 2.225 2.325 19,149,400 43,661,435 2.2800 1.482 1.466 1.482 1.434 1.498 29,715,248 1.4693 2.22%
2006-03-01 0 2.250 2.250 2.275 2.200 2.275 15,901,200 35,723,030 2.2466 1.450 1.450 1.466 1.418 1.466 24,674,825 1.4478 -1.10%
2006-02-28 0 2.275 2.250 2.275 2.225 2.325 25,557,800 58,202,355 2.2773 1.466 1.450 1.466 1.434 1.498 39,659,538 1.4676 0.00%
2006-02-27 0 2.275 2.275 2.300 2.125 2.300 50,867,800 113,366,935 2.2287 1.466 1.466 1.482 1.369 1.482 78,934,550 1.4362 3.41%
2006-02-24 0 2.200 2.175 2.200 2.125 2.250 68,929,800 150,859,280 2.1886 1.418 1.402 1.418 1.369 1.450 106,962,415 1.4104 2.33%
2006-02-23 0 2.150 2.125 2.150 1.960 2.200 154,159,400 320,896,424 2.0816 1.386 1.369 1.386 1.263 1.418 239,218,186 1.3414 10.82%
2006-02-22 0 1.940 1.930 1.940 1.880 1.950 32,776,000 63,180,520 1.9276 1.250 1.244 1.250 1.212 1.257 50,860,442 1.2422 2.11%
2006-02-21 0 1.900 1.900 1.910 1.900 1.940 12,864,200 24,612,736 1.9133 1.224 1.224 1.231 1.224 1.250 19,962,134 1.2330 -1.04%
2006-02-20 0 1.920 1.910 1.920 1.880 1.960 44,133,600 84,824,054 1.9220 1.237 1.231 1.237 1.212 1.263 68,484,696 1.2386 2.13%
2006-02-17 0 1.880 1.870 1.880 1.860 1.890 18,035,000 33,838,110 1.8762 1.212 1.205 1.212 1.199 1.218 27,985,968 1.2091 1.08%
2006-02-16 0 1.860 1.860 1.870 1.850 1.890 19,342,000 36,111,840 1.8670 1.199 1.199 1.205 1.192 1.218 30,014,116 1.2032 -1.06%
2006-02-15 0 1.880 1.880 1.890 1.870 1.930 27,610,800 52,417,986 1.8985 1.212 1.212 1.218 1.205 1.244 42,845,298 1.2234 0.00%
2006-02-14 0 1.880 1.870 1.880 1.850 1.910 34,772,000 65,192,300 1.8749 1.212 1.205 1.212 1.192 1.231 53,957,753 1.2082 -1.57%
2006-02-13 0 1.910 1.900 1.920 1.900 1.980 57,199,600 110,900,024 1.9388 1.231 1.224 1.237 1.224 1.276 88,759,975 1.2494 -0.52%
2006-02-10 0 1.920 1.910 1.920 1.860 1.930 50,302,600 95,761,416 1.9037 1.237 1.231 1.237 1.199 1.244 78,057,496 1.2268 3.78%
2006-02-09 0 1.850 1.850 1.860 1.850 1.900 42,687,800 79,369,436 1.8593 1.192 1.192 1.199 1.192 1.224 66,241,164 1.1982 -1.07%
2006-02-08 0 1.870 1.870 1.880 1.850 1.900 55,037,000 102,585,504 1.8639 1.205 1.205 1.212 1.192 1.224 85,404,142 1.2012 -0.53%
2006-02-07 0 1.880 1.880 1.890 1.870 2.025 290,937,000 542,080,930 1.8632 1.212 1.212 1.218 1.205 1.305 451,464,013 1.2007 -2.59%
2006-02-06 0 1.930 1.920 1.930 1.910 1.980 37,423,600 72,565,908 1.9390 1.244 1.237 1.244 1.231 1.276 58,072,396 1.2496 1.58%
2006-02-03 0 1.900 1.880 1.890 1.860 1.960 39,080,000 74,723,500 1.9121 1.224 1.212 1.218 1.199 1.263 60,642,729 1.2322 -2.56%
2006-02-02 0 1.950 1.950 1.960 1.850 2.075 118,692,800 235,870,078 1.9872 1.257 1.257 1.263 1.192 1.337 184,182,582 1.2806 3.72%
2006-02-01 0 1.880 1.880 1.890 1.720 1.880 82,875,600 149,268,976 1.8011 1.212 1.212 1.218 1.108 1.212 128,602,931 1.1607 11.24%
2006-01-27 0 1.690 1.680 1.690 1.670 1.720 15,822,800 26,904,186 1.7003 1.089 1.083 1.089 1.076 1.108 24,553,167 1.0958 1.20%
2006-01-26 0 1.670 1.670 1.680 1.650 1.680 3,890,000 6,482,800 1.6665 1.076 1.076 1.083 1.063 1.083 6,036,341 1.0740 0.60%
2006-01-25 0 1.660 1.660 1.670 1.640 1.680 7,484,200 12,407,900 1.6579 1.070 1.070 1.076 1.057 1.083 11,613,672 1.0684 -1.19%
2006-01-24 0 1.680 1.670 1.680 1.620 1.690 10,191,400 17,017,266 1.6698 1.083 1.076 1.083 1.044 1.089 15,814,593 1.0760 3.70%
2006-01-23 0 1.620 1.610 1.620 1.590 1.630 8,565,000 13,826,950 1.6144 1.044 1.038 1.044 1.025 1.050 13,290,813 1.0403 -1.22%
2006-01-20 0 1.640 1.630 1.640 1.620 1.720 32,304,600 53,431,174 1.6540 1.057 1.050 1.057 1.044 1.108 50,128,943 1.0659 -3.53%
2006-01-19 0 1.700 1.690 1.700 1.690 1.740 20,876,000 35,863,370 1.7179 1.096 1.089 1.096 1.089 1.121 32,394,514 1.1071 0.59%
2006-01-18 0 1.690 1.680 1.690 1.660 1.700 28,815,400 48,622,308 1.6874 1.089 1.083 1.089 1.070 1.096 44,714,547 1.0874 -1.17%
2006-01-17 0 1.710 1.700 1.710 1.690 1.760 56,106,800 96,802,422 1.7253 1.102 1.096 1.102 1.089 1.134 87,064,213 1.1119 1.18%
2006-01-16 0 1.690 1.680 1.690 1.600 1.690 37,366,600 61,727,812 1.6520 1.089 1.083 1.089 1.031 1.089 57,983,946 1.0646 5.63%
2006-01-13 0 1.600 1.590 1.600 1.590 1.610 7,052,000 11,289,820 1.6009 1.031 1.025 1.031 1.025 1.038 10,943,002 1.0317 0.63%
2006-01-12 0 1.590 1.590 1.600 1.580 1.610 12,822,000 20,451,060 1.5950 1.025 1.025 1.031 1.018 1.038 19,896,650 1.0279 -1.24%
2006-01-11 0 1.610 1.600 1.610 1.590 1.610 23,185,500 37,039,175 1.5975 1.038 1.031 1.038 1.025 1.038 35,978,301 1.0295 0.00%
2006-01-10 0 1.610 1.600 1.610 1.580 1.630 26,293,400 42,134,992 1.6025 1.038 1.031 1.038 1.018 1.050 40,801,011 1.0327 -0.62%
2006-01-09 0 1.620 1.610 1.620 1.580 1.630 31,750,000 51,104,880 1.6096 1.044 1.038 1.044 1.018 1.050 49,268,338 1.0373 3.85%
2006-01-06 0 1.560 1.560 1.570 1.530 1.580 36,511,200 57,015,280 1.5616 1.005 1.005 1.012 0.986 1.018 56,656,571 1.0063 2.63%
2006-01-05 0 1.520 1.520 1.540 1.490 1.540 13,927,800 21,073,782 1.5131 0.980 0.980 0.992 0.960 0.992 21,612,584 0.9751 -0.65%
2006-01-04 0 1.530 1.530 1.540 1.500 1.550 23,025,400 35,303,640 1.5332 0.986 0.986 0.992 0.967 0.999 35,729,864 0.9881 2.68%
2006-01-03 0 1.490 1.480 1.490 1.430 1.510 10,786,000 16,002,000 1.4836 0.960 0.954 0.960 0.922 0.973 16,737,269 0.9561 3.47%
2005-12-30 0 1.440 1.430 1.440 1.430 1.450 3,839,600 5,532,520 1.4409 0.928 0.922 0.928 0.922 0.934 5,958,133 0.9286 -0.69%
2005-12-29 0 1.450 1.440 1.450 1.440 1.460 5,840,000 8,443,760 1.4458 0.934 0.928 0.934 0.928 0.941 9,062,271 0.9317 0.69%
2005-12-28 0 1.440 1.440 1.450 1.430 1.460 7,371,000 10,656,370 1.4457 0.928 0.928 0.934 0.922 0.941 11,438,013 0.9317 0.00%
2005-12-23 0 1.440 1.440 1.450 1.440 1.470 9,368,200 13,658,490 1.4580 0.928 0.928 0.934 0.928 0.947 14,537,186 0.9396 -0.69%
2005-12-22 0 1.450 1.440 1.450 1.400 1.490 28,813,600 41,901,496 1.4542 0.934 0.928 0.934 0.902 0.960 44,711,754 0.9371 4.32%
2005-12-21 0 1.390 1.390 1.400 1.370 1.400 9,299,000 12,888,400 1.3860 0.896 0.896 0.902 0.883 0.902 14,429,804 0.8932 0.72%
2005-12-20 0 1.380 1.370 1.380 1.370 1.400 3,953,000 5,467,500 1.3831 0.889 0.883 0.889 0.883 0.902 6,134,102 0.8913 -0.72%
2005-12-19 0 1.390 1.390 1.400 1.380 1.440 9,926,200 13,935,994 1.4040 0.896 0.896 0.902 0.889 0.928 15,403,067 0.9048 1.46%
2005-12-16 0 1.370 1.360 1.370 1.360 1.370 3,132,000 4,281,220 1.3669 0.883 0.876 0.883 0.876 0.883 4,860,108 0.8809 1.48%
2005-12-15 0 1.350 1.340 1.350 1.330 1.350 5,945,000 7,998,518 1.3454 0.870 0.864 0.870 0.857 0.870 9,225,205 0.8670 0.75%
2005-12-14 0 1.340 1.340 1.350 1.340 1.350 2,969,000 4,000,080 1.3473 0.864 0.864 0.870 0.864 0.870 4,607,171 0.8682 -0.74%
2005-12-13 0 1.350 1.350 1.360 1.340 1.350 3,460,000 4,670,060 1.3497 0.870 0.870 0.876 0.864 0.870 5,369,085 0.8698 0.00%
2005-12-12 0 1.350 1.350 1.360 1.350 1.370 4,892,600 6,658,206 1.3609 0.870 0.870 0.876 0.870 0.883 7,592,134 0.8770 -0.74%
2005-12-09 0 1.360 1.350 1.360 1.350 1.370 3,527,600 4,801,956 1.3613 0.876 0.870 0.876 0.870 0.883 5,473,984 0.8772 0.00%
2005-12-08 0 1.360 1.350 1.360 1.350 1.370 5,224,000 7,118,360 1.3626 0.876 0.870 0.876 0.870 0.883 8,106,387 0.8781 0.74%
2005-12-07 0 1.350 1.350 1.360 1.350 1.360 6,490,200 8,771,862 1.3516 0.870 0.870 0.876 0.870 0.876 10,071,224 0.8710 0.00%
2005-12-06 0 1.350 1.340 1.360 1.350 1.360 4,911,000 6,669,160 1.3580 0.870 0.864 0.876 0.870 0.876 7,620,687 0.8751 -0.74%
2005-12-05 0 1.360 1.340 1.350 1.340 1.360 3,750,600 5,070,180 1.3518 0.876 0.864 0.870 0.864 0.876 5,820,026 0.8712 0.74%
2005-12-02 0 1.350 1.350 1.360 1.340 1.380 6,606,400 8,915,240 1.3495 0.870 0.870 0.876 0.864 0.889 10,251,538 0.8696 0.00%
2005-12-01 0 1.350 1.350 1.360 1.330 1.350 4,723,600 6,353,170 1.3450 0.870 0.870 0.876 0.857 0.870 7,329,887 0.8667 0.00%
2005-11-30 0 1.350 1.340 1.350 1.340 1.350 3,051,000 4,099,580 1.3437 0.870 0.864 0.870 0.864 0.870 4,734,416 0.8659 1.50%
2005-11-29 0 1.330 1.330 1.340 1.320 1.340 1,756,400 2,334,396 1.3291 0.857 0.857 0.864 0.851 0.864 2,725,509 0.8565 -1.48%
2005-11-28 0 1.350 1.350 1.360 1.350 1.360 6,725,000 9,090,010 1.3517 0.870 0.870 0.876 0.870 0.876 10,435,577 0.8711 0.00%
2005-11-25 0 1.350 1.350 1.360 1.350 1.360 1,864,000 2,517,330 1.3505 0.870 0.870 0.876 0.870 0.876 2,892,478 0.8703 0.00%
2005-11-24 0 1.350 1.330 1.350 1.340 1.350 1,700,000 2,294,680 1.3498 0.870 0.857 0.870 0.864 0.870 2,637,990 0.8699 0.75%
2005-11-23 0 1.340 1.340 1.350 1.340 1.350 1,364,600 1,828,686 1.3401 0.864 0.864 0.870 0.864 0.870 2,117,530 0.8636 0.00%
2005-11-22 0 1.340 1.340 1.350 1.340 1.350 1,433,000 1,934,060 1.3497 0.864 0.864 0.870 0.864 0.870 2,223,670 0.8698 -0.74%
2005-11-21 0 1.350 1.350 1.360 1.340 1.350 1,870,000 2,523,320 1.3494 0.870 0.870 0.876 0.864 0.870 2,901,789 0.8696 1.50%
2005-11-18 0 1.330 1.330 1.340 1.320 1.340 2,202,000 2,921,340 1.3267 0.857 0.857 0.864 0.851 0.864 3,416,973 0.8549 1.53%
2005-11-17 0 1.310 1.300 1.310 1.300 1.320 5,128,000 6,697,120 1.3060 0.844 0.838 0.844 0.838 0.851 7,957,418 0.8416 -1.50%
2005-11-16 0 1.330 1.320 1.350 1.320 1.370 3,767,000 5,078,410 1.3481 0.857 0.851 0.870 0.851 0.883 5,845,475 0.8688 -2.92%
2005-11-15 0 1.370 1.360 1.370 1.340 1.380 3,152,000 4,281,720 1.3584 0.883 0.876 0.883 0.864 0.889 4,891,143 0.8754 -0.72%
2005-11-14 0 1.380 1.370 1.380 1.360 1.400 4,550,000 6,269,180 1.3778 0.889 0.883 0.889 0.876 0.902 7,060,502 0.8879 0.73%
2005-11-11 0 1.370 1.360 1.370 1.360 1.370 1,134,000 1,546,980 1.3642 0.883 0.876 0.883 0.876 0.883 1,759,694 0.8791 0.74%
2005-11-10 0 1.360 1.350 1.360 1.350 1.370 2,219,200 3,016,816 1.3594 0.876 0.870 0.876 0.870 0.883 3,443,663 0.8760 -0.73%
2005-11-09 0 1.370 1.360 1.370 1.340 1.380 6,593,000 9,003,470 1.3656 0.883 0.876 0.883 0.864 0.889 10,230,745 0.8800 3.01%
2005-11-08 0 1.330 1.330 1.340 1.330 1.350 1,241,200 1,652,748 1.3316 0.857 0.857 0.864 0.857 0.870 1,926,043 0.8581 0.00%
2005-11-07 0 1.330 1.310 1.330 1.290 1.330 1,258,000 1,651,420 1.3127 0.857 0.844 0.857 0.831 0.857 1,952,112 0.8460 2.31%
2005-11-04 0 1.300 1.290 1.310 1.290 1.330 1,365,000 1,788,020 1.3099 0.838 0.831 0.844 0.831 0.857 2,118,151 0.8441 -1.52%
2005-11-03 0 1.320 1.320 1.340 1.280 1.420 10,272,800 13,733,414 1.3369 0.851 0.851 0.864 0.825 0.915 15,940,906 0.8615 5.60%
2005-11-02 0 1.250 1.250 1.270 1.250 1.280 4,399,200 5,562,674 1.2645 0.806 0.806 0.818 0.806 0.825 6,826,497 0.8149 -0.79%
2005-11-01 0 1.260 1.250 1.260 1.250 1.270 752,000 946,960 1.2593 0.812 0.806 0.812 0.806 0.818 1,166,923 0.8115 0.80%
2005-10-31 0 1.250 1.240 1.250 1.240 1.270 3,296,000 4,127,160 1.2522 0.806 0.799 0.806 0.799 0.818 5,114,597 0.8069 0.81%
2005-10-28 0 1.240 1.240 1.250 1.230 1.270 5,092,000 6,361,320 1.2493 0.799 0.799 0.806 0.793 0.818 7,901,555 0.8051 -1.59%
2005-10-27 0 1.260 1.260 1.270 1.250 1.290 4,824,000 6,103,940 1.2653 0.812 0.812 0.818 0.806 0.831 7,485,684 0.8154 -3.08%
2005-10-26 0 1.300 1.300 1.310 1.280 1.320 1,564,000 2,033,100 1.2999 0.838 0.838 0.844 0.825 0.851 2,426,951 0.8377 0.00%
2005-10-25 0 1.300 1.300 1.310 1.290 1.330 6,365,200 8,337,634 1.3099 0.838 0.838 0.844 0.831 0.857 9,877,254 0.8441 -1.52%
2005-10-24 0 1.320 1.320 1.330 1.310 1.340 5,353,600 7,079,148 1.3223 0.851 0.851 0.857 0.844 0.864 8,307,495 0.8521 -0.75%
2005-10-21 0 1.330 1.320 1.340 1.300 1.340 1,529,200 2,020,372 1.3212 0.857 0.851 0.864 0.838 0.864 2,372,949 0.8514 0.00%
2005-10-20 0 1.330 1.330 1.340 1.330 1.350 1,271,000 1,701,000 1.3383 0.857 0.857 0.864 0.857 0.870 1,972,285 0.8625 0.76%
2005-10-19 0 1.320 1.310 1.320 1.310 1.330 1,930,800 2,551,984 1.3217 0.851 0.844 0.851 0.844 0.857 2,996,136 0.8518 -1.49%
2005-10-18 0 1.340 1.330 1.350 1.330 1.340 956,000 1,272,360 1.3309 0.864 0.857 0.870 0.857 0.864 1,483,481 0.8577 -1.47%
2005-10-17 0 1.360 1.350 1.360 1.350 1.360 272,600 370,366 1.3586 0.876 0.870 0.876 0.870 0.876 423,009 0.8756 -1.45%
2005-10-14 0 1.380 1.370 1.380 1.360 1.410 9,691,000 13,343,450 1.3769 0.889 0.883 0.889 0.876 0.909 15,038,093 0.8873 1.47%
2005-10-13 0 1.360 1.360 1.370 1.300 1.370 7,592,800 10,270,360 1.3526 0.876 0.876 0.883 0.838 0.883 11,782,193 0.8717 1.49%
2005-10-12 0 1.340 1.340 1.350 1.310 1.360 1,518,000 2,037,340 1.3421 0.864 0.864 0.870 0.844 0.876 2,355,570 0.8649 -2.19%
2005-10-10 0 1.370 1.360 1.370 1.320 1.460 6,730,800 9,227,920 1.3710 0.883 0.876 0.883 0.851 0.941 10,444,577 0.8835 4.58%
2005-10-07 0 1.310 1.300 1.320 1.300 1.310 1,274,800 1,659,836 1.3020 0.844 0.838 0.851 0.838 0.844 1,978,182 0.8391 0.77%
2005-10-06 0 1.300 1.290 1.310 1.280 1.330 1,936,000 2,545,060 1.3146 0.838 0.831 0.844 0.825 0.857 3,004,205 0.8472 -2.99%
2005-10-05 0 1.340 1.330 1.340 1.320 1.340 2,498,800 3,320,272 1.3287 0.864 0.857 0.864 0.851 0.864 3,877,535 0.8563 0.75%
2005-10-04 0 1.330 1.330 1.340 1.330 1.340 1,046,000 1,398,080 1.3366 0.857 0.857 0.864 0.857 0.864 1,623,140 0.8613 0.00%
2005-10-03 0 1.330 1.320 1.340 1.320 1.360 3,356,000 4,464,260 1.3302 0.857 0.851 0.864 0.851 0.876 5,207,702 0.8572 -2.21%
2005-09-30 0 1.360 1.350 1.360 1.320 1.380 4,889,800 6,591,758 1.3481 0.876 0.870 0.876 0.851 0.889 7,587,790 0.8687 -0.73%
2005-09-29 0 1.370 1.360 1.370 1.210 1.370 4,371,600 5,885,088 1.3462 0.883 0.876 0.883 0.780 0.883 6,783,668 0.8675 -0.72%
2005-09-28 0 1.380 1.360 1.380 1.360 1.380 1,543,400 2,111,092 1.3678 0.889 0.876 0.889 0.876 0.889 2,394,984 0.8815 0.73%
2005-09-27 0 1.370 1.370 1.400 1.360 1.400 1,352,600 1,869,056 1.3818 0.883 0.883 0.902 0.876 0.902 2,098,909 0.8905 -0.72%
2005-09-26 0 1.380 1.380 1.390 1.380 1.400 1,798,000 2,491,780 1.3859 0.889 0.889 0.896 0.889 0.902 2,790,062 0.8931 -1.43%
2005-09-23 0 1.400 1.390 1.400 1.400 1.410 84,000 117,640 1.4005 0.902 0.896 0.902 0.902 0.909 130,348 0.9025 -0.71%
2005-09-22 0 1.410 1.410 1.420 1.400 1.410 1,382,000 1,948,600 1.4100 0.909 0.909 0.915 0.902 0.909 2,144,530 0.9086 0.00%
2005-09-21 0 1.410 1.400 1.420 1.390 1.420 3,613,000 5,064,640 1.4018 0.909 0.902 0.915 0.896 0.915 5,606,504 0.9034 -0.70%
2005-09-20 0 1.420 1.410 1.420 1.410 1.440 2,051,400 2,927,462 1.4271 0.915 0.909 0.915 0.909 0.928 3,183,278 0.9196 -2.07%
2005-09-16 0 1.450 1.440 1.450 1.420 1.450 1,577,200 2,277,980 1.4443 0.934 0.928 0.934 0.915 0.934 2,447,434 0.9308 -0.68%
2005-09-15 0 1.460 1.460 1.470 1.450 1.470 318,000 463,220 1.4567 0.941 0.941 0.947 0.934 0.947 493,459 0.9387 -0.68%
2005-09-14 0 1.470 1.470 1.480 1.460 1.490 1,074,000 1,582,780 1.4737 0.947 0.947 0.954 0.941 0.960 1,666,589 0.9497 0.68%
2005-09-13 0 1.460 1.460 1.470 1.460 1.470 958,000 1,401,180 1.4626 0.941 0.941 0.947 0.941 0.947 1,486,585 0.9425 0.00%
2005-09-12 0 1.460 1.450 1.460 1.450 1.460 2,887,600 4,204,704 1.4561 0.941 0.934 0.941 0.934 0.941 4,480,858 0.9384 0.00%
2005-09-09 0 1.460 1.450 1.470 1.460 1.480 765,600 1,118,928 1.4615 0.941 0.934 0.947 0.941 0.954 1,188,026 0.9418 0.00%
2005-09-08 0 1.460 1.460 1.470 1.460 1.470 792,000 1,158,420 1.4627 0.941 0.941 0.947 0.941 0.947 1,228,993 0.9426 -1.35%
2005-09-07 0 1.480 1.480 1.490 1.470 1.480 3,294,000 4,851,700 1.4729 0.954 0.954 0.960 0.947 0.954 5,111,493 0.9492 0.68%
2005-09-06 0 1.470 1.470 1.480 1.450 1.480 3,636,800 5,329,584 1.4655 0.947 0.947 0.954 0.934 0.954 5,643,436 0.9444 -0.68%
2005-09-05 0 1.480 1.480 1.490 1.480 1.500 2,469,200 3,658,240 1.4815 0.954 0.954 0.960 0.954 0.967 3,831,603 0.9548 -1.33%
2005-09-02 0 1.500 1.490 1.500 1.480 1.510 5,157,800 7,717,750 1.4963 0.967 0.960 0.967 0.954 0.973 8,003,661 0.9643 1.35%
2005-09-01 0 1.480 1.480 1.490 1.480 1.490 797,000 1,181,850 1.4829 0.954 0.954 0.960 0.954 0.960 1,236,752 0.9556 -1.33%
2005-08-31 0 1.500 1.470 1.500 1.470 1.500 2,288,000 3,383,660 1.4789 0.967 0.947 0.967 0.947 0.967 3,550,424 0.9530 2.04%
2005-08-30 0 1.470 1.470 1.480 1.460 1.490 1,644,800 2,422,676 1.4729 0.947 0.947 0.954 0.941 0.960 2,552,333 0.9492 0.00%
2005-08-29 0 1.470 1.470 1.480 1.460 1.480 2,476,000 3,635,670 1.4684 0.947 0.947 0.954 0.941 0.954 3,842,154 0.9463 -1.34%
2005-08-26 0 1.490 1.480 1.490 1.480 1.500 4,410,000 6,574,900 1.4909 0.960 0.954 0.960 0.954 0.967 6,843,256 0.9608 0.00%
2005-08-25 0 1.490 1.480 1.500 1.480 1.520 11,182,000 16,650,740 1.4891 0.960 0.954 0.967 0.954 0.980 17,351,765 0.9596 -1.97%
2005-08-24 0 1.520 1.510 1.530 1.510 1.530 4,400,000 6,702,360 1.5233 0.980 0.973 0.986 0.973 0.986 6,827,738 0.9816 -1.30%
2005-08-23 0 1.540 1.530 1.540 1.530 1.570 13,643,600 21,112,898 1.5475 0.992 0.986 0.992 0.986 1.012 21,171,575 0.9972 0.65%
2005-08-22 0 1.530 1.530 1.540 1.520 1.540 1,398,800 2,144,094 1.5328 0.986 0.986 0.992 0.980 0.992 2,170,600 0.9878 -0.65%
2005-08-19 0 1.540 1.530 1.540 1.500 1.540 6,468,000 9,859,790 1.5244 0.992 0.986 0.992 0.967 0.992 10,036,775 0.9824 1.99%
2005-08-18 0 1.510 1.490 1.510 1.470 1.540 10,688,200 16,159,398 1.5119 0.973 0.960 0.973 0.947 0.992 16,585,507 0.9743 -1.95%
2005-08-17 0 1.540 1.540 1.550 1.520 1.550 3,137,000 4,813,240 1.5343 0.992 0.992 0.999 0.980 0.999 4,867,867 0.9888 0.65%
2005-08-16 0 1.530 1.520 1.540 1.530 1.560 5,701,000 8,803,460 1.5442 0.986 0.980 0.992 0.986 1.005 8,846,576 0.9951 -1.29%
2005-08-15 0 1.550 1.540 1.550 1.520 1.560 8,201,000 12,680,950 1.5463 0.999 0.992 0.999 0.980 1.005 12,725,973 0.9965 1.97%
2005-08-12 0 1.520 1.520 1.530 1.510 1.530 5,822,000 8,830,840 1.5168 0.980 0.980 0.986 0.973 0.986 9,034,339 0.9775 0.00%
2005-08-11 0 1.520 1.520 1.530 1.490 1.520 5,827,200 8,767,932 1.5047 0.980 0.980 0.986 0.960 0.980 9,042,408 0.9696 0.00%
2005-08-10 0 1.520 1.520 1.530 1.520 1.550 5,875,400 8,969,876 1.5267 0.980 0.980 0.986 0.980 0.999 9,117,203 0.9838 1.33%
2005-08-09 0 1.500 1.500 1.520 1.500 1.550 7,124,000 10,822,780 1.5192 0.967 0.967 0.980 0.967 0.999 11,054,729 0.9790 -3.23%
2005-08-08 0 1.550 1.550 1.560 1.530 1.580 9,114,600 14,211,598 1.5592 0.999 0.999 1.005 0.986 1.018 14,143,660 1.0048 1.31%
2005-08-05 0 1.530 1.520 1.530 1.500 1.560 10,130,400 15,534,728 1.5335 0.986 0.980 0.986 0.967 1.005 15,719,936 0.9882 -0.65%
2005-08-04 0 1.540 1.540 1.550 1.450 1.550 17,322,400 26,079,776 1.5056 0.992 0.992 0.999 0.934 0.999 26,880,184 0.9702 6.94%
2005-08-03 0 1.440 1.440 1.460 1.430 1.470 12,640,800 18,253,716 1.4440 0.928 0.928 0.941 0.922 0.947 19,615,471 0.9306 -0.69%
2005-08-02 0 1.450 1.450 1.460 1.450 1.480 8,066,516 11,765,328 1.4585 0.934 0.934 0.941 0.934 0.954 12,517,286 0.9399 -1.36%
2005-08-01 0 1.470 1.460 1.470 1.430 1.500 16,055,200 23,332,392 1.4533 0.947 0.941 0.947 0.922 0.967 24,913,796 0.9365 2.08%
2005-07-29 0 1.440 1.440 1.450 1.430 1.450 10,352,000 14,918,898 1.4412 0.928 0.928 0.934 0.922 0.934 16,063,806 0.9287 0.00%
2005-07-28 0 1.440 1.440 1.450 1.370 1.470 49,424,200 70,659,782 1.4297 0.928 0.928 0.934 0.883 0.947 76,694,431 0.9213 -4.64%
2005-07-27 0 1.510 1.500 1.510 1.490 1.560 3,285,600 4,986,780 1.5178 0.973 0.967 0.973 0.960 1.005 5,098,458 0.9781 -0.66%
2005-07-26 0 1.520 1.520 1.530 1.510 1.560 2,684,400 4,091,382 1.5241 0.980 0.980 0.986 0.973 1.005 4,165,541 0.9822 -3.80%
2005-07-25 0 1.580 1.540 1.580 1.470 1.580 393,316 593,758 1.5096 1.018 0.992 1.018 0.947 1.018 610,332 0.9728 4.64%
2005-07-22 0 1.510 1.510 1.540 1.510 1.540 575,600 874,544 1.5194 0.973 0.973 0.992 0.973 0.992 893,192 0.9791 -5.03%
2005-07-21 0 1.590 1.560 1.590 1.580 1.590 96,000 152,040 1.5838 1.025 1.005 1.025 1.018 1.025 148,969 1.0206 -0.62%
2005-07-20 0 1.600 1.590 1.630 1.560 1.600 802,000 1,282,520 1.5992 1.031 1.025 1.050 1.005 1.031 1,244,510 1.0305 1.91%
2005-07-19 0 1.570 1.570 1.580 1.540 1.590 9,750,400 15,309,408 1.5701 1.012 1.012 1.018 0.992 1.025 15,130,268 1.0118 0.00%
2005-07-18 0 1.570 1.560 1.570 1.520 1.590 8,978,000 14,104,860 1.5710 1.012 1.005 1.012 0.980 1.025 13,931,689 1.0124 -1.26%
2005-07-15 0 1.590 1.590 1.600 1.500 1.600 5,892,800 9,199,842 1.5612 1.025 1.025 1.031 0.967 1.031 9,144,203 1.0061 5.30%
2005-07-14 0 1.510 1.500 1.510 1.500 1.540 2,215,400 3,357,014 1.5153 0.973 0.967 0.973 0.967 0.992 3,437,766 0.9765 -0.66%
2005-07-13 0 1.520 1.520 1.540 1.500 1.570 5,284,200 8,094,150 1.5318 0.980 0.980 0.992 0.967 1.012 8,199,803 0.9871 -4.40%
2005-07-12 0 1.590 1.540 1.590 1.490 1.630 9,488,772 14,558,575 1.5343 1.025 0.992 1.025 0.960 1.050 14,724,284 0.9887 -3.05%
2005-07-11 0 1.640 1.650 1.660 1.600 1.740 19,673,200 32,833,924 1.6690 1.057 1.063 1.070 1.031 1.121 30,528,059 1.0755 -3.53%
2005-07-08 0 1.700 1.700 1.710 1.580 1.710 15,748,000 26,385,754 1.6755 1.096 1.096 1.102 1.018 1.102 24,437,096 1.0797 0.00%
2005-07-07 0 1.700 1.680 1.700 1.550 1.700 10,030,000 16,234,968 1.6186 1.096 1.083 1.096 0.999 1.096 15,564,139 1.0431 10.39%
2005-07-06 0 1.540 1.520 1.550 1.500 1.540 1,379,000 2,100,200 1.5230 0.992 0.980 0.999 0.967 0.992 2,139,875 0.9815 1.99%
2005-07-05 0 0.151 0.151 0.153 0.151 0.155 11,910,000 1,808,460 0.1518 0.973 0.973 0.986 0.973 0.999 1,848,145 0.9785 -5.63%
2005-07-04 0 0.160 0.156 0.160 0.146 0.163 67,782,000 10,299,272 0.1519 1.031 1.005 1.031 0.941 1.050 10,518,131 0.9792 1.27%
2005-06-30 0 0.158 0.158 0.159 0.156 0.160 11,636,000 1,834,468 0.1577 1.018 1.018 1.025 1.005 1.031 1,805,626 1.0160 -1.25%
2005-06-29 0 0.160 0.158 0.160 0.159 0.161 10,518,000 1,676,852 0.1594 1.031 1.018 1.031 1.025 1.038 1,632,140 1.0274 -0.62%
2005-06-28 0 0.161 0.159 0.162 0.157 0.162 13,870,000 2,218,718 0.1600 1.038 1.025 1.044 1.012 1.044 2,152,289 1.0309 0.63%
2005-06-27 0 0.160 0.160 0.161 0.153 0.162 27,420,000 4,348,274 0.1586 1.031 1.031 1.038 0.986 1.044 4,254,922 1.0219 1.91%
2005-06-24 0 0.157 0.157 0.158 0.154 0.172 87,898,000 13,946,006 0.1587 1.012 1.012 1.018 0.992 1.108 13,639,648 1.0225 -8.72%
2005-06-23 0 0.172 0.171 0.173 0.170 0.200 138,662,000 24,565,006 0.1772 1.108 1.102 1.115 1.096 1.289 21,516,996 1.1417 -40.69%
2005-06-22 0 0.290 0.290 0.295 0.280 0.295 99,184,000 28,415,510 0.2865 1.869 1.869 1.901 1.804 1.901 15,390,963 1.8462 1.75%
2005-06-21 0 0.285 0.285 0.290 0.280 0.290 65,184,000 18,636,690 0.2859 1.837 1.837 1.869 1.804 1.869 10,114,984 1.8425 -1.72%
2005-06-20 0 0.290 0.285 0.290 0.280 0.300 77,062,000 22,284,310 0.2892 1.869 1.837 1.869 1.804 1.933 11,958,163 1.8635 1.75%
2005-06-17 0 0.285 0.280 0.285 0.270 0.290 78,104,000 21,886,800 0.2802 1.837 1.804 1.837 1.740 1.869 12,119,856 1.8059 5.56%
2005-06-16 0 0.270 0.265 0.270 0.249 0.270 47,426,000 12,222,122 0.2577 1.740 1.708 1.740 1.605 1.740 7,359,371 1.6608 5.88%
2005-06-15 0 0.255 0.250 0.255 0.221 0.265 90,244,000 21,551,786 0.2388 1.643 1.611 1.643 1.424 1.708 14,003,691 1.5390 8.97%
2005-06-14 0 0.234 0.232 0.234 0.228 0.255 62,410,000 15,095,418 0.2419 1.508 1.495 1.508 1.469 1.643 9,684,526 1.5587 -8.24%
2005-06-13 0 0.255 0.255 0.260 0.250 0.300 67,594,000 17,836,320 0.2639 1.643 1.643 1.676 1.611 1.933 10,488,958 1.7005 -12.07%
2005-06-10 1 - - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2005-05-25 0 0.290 0.285 0.290 0.285 0.290 17,058,000 4,894,730 0.2869 1.869 1.837 1.869 1.837 1.869 2,646,990 1.8492 3.57%
2005-05-24 0 0.280 0.280 0.285 0.280 0.285 20,836,000 5,859,910 0.2812 1.804 1.804 1.837 1.804 1.837 3,233,244 1.8124 -1.75%
2005-05-23 0 0.285 0.285 0.290 0.285 0.295 11,602,000 3,345,440 0.2884 1.837 1.837 1.869 1.837 1.901 1,800,350 1.8582 -1.72%
2005-05-20 0 0.290 0.285 0.290 0.285 0.295 16,000,000 4,599,770 0.2875 1.869 1.837 1.869 1.837 1.901 2,482,814 1.8526 3.57%
2005-05-19 0 0.280 0.280 0.285 0.280 0.305 31,420,000 9,236,540 0.2940 1.804 1.804 1.837 1.804 1.966 4,875,626 1.8944 -5.08%
2005-05-18 0 0.295 0.290 0.295 0.260 0.295 53,454,000 15,140,880 0.2833 1.901 1.869 1.901 1.676 1.901 8,294,771 1.8254 13.46%
2005-05-17 0 0.260 0.255 0.260 0.255 0.260 6,440,000 1,671,170 0.2595 1.676 1.643 1.676 1.643 1.676 999,333 1.6723 0.00%
2005-05-13 0 0.260 0.255 0.260 0.255 0.260 2,180,000 566,650 0.2599 1.676 1.643 1.676 1.643 1.676 338,283 1.6751 1.96%
2005-05-12 0 0.255 0.255 0.260 0.255 0.260 560,000 145,000 0.2589 1.643 1.643 1.676 1.643 1.676 86,898 1.6686 -1.92%
2005-05-11 0 0.260 0.260 0.265 0.255 0.265 6,538,000 1,696,570 0.2595 1.676 1.676 1.708 1.643 1.708 1,014,540 1.6723 4.00%
2005-05-10 0 0.250 0.255 0.260 0.250 0.255 3,922,000 999,140 0.2548 1.611 1.643 1.676 1.611 1.643 608,600 1.6417 0.00%
2005-05-09 0 0.250 0.249 0.255 0.249 0.250 2,424,000 605,406 0.2498 1.611 1.605 1.643 1.605 1.611 376,146 1.6095 0.00%
2005-05-06 0 0.250 0.250 0.255 0.249 0.250 1,606,000 400,134 0.2491 1.611 1.611 1.643 1.605 1.611 249,212 1.6056 0.40%
2005-05-05 0 0.249 0.250 0.255 0.249 0.255 2,990,000 750,550 0.2510 1.605 1.611 1.643 1.605 1.643 463,976 1.6176 -0.40%
2005-05-04 0 0.250 0.250 0.255 0.250 0.255 2,304,000 576,100 0.2500 1.611 1.611 1.643 1.611 1.643 357,525 1.6114 0.00%
2005-05-03 0 0.250 0.245 0.250 0.240 0.250 880,000 215,890 0.2453 1.611 1.579 1.611 1.547 1.611 136,555 1.5810 0.00%
2005-04-29 0 0.250 0.249 0.260 0.249 0.250 2,896,000 723,704 0.2499 1.611 1.605 1.676 1.605 1.611 449,389 1.6104 0.00%
2005-04-28 0 0.250 0.250 0.255 0.250 0.255 1,014,000 257,100 0.2536 1.611 1.611 1.643 1.611 1.643 157,348 1.6340 -1.96%
2005-04-27 0 0.255 0.255 0.260 0.249 0.255 2,274,000 578,440 0.2544 1.643 1.643 1.676 1.605 1.643 352,870 1.6392 0.00%
2005-04-26 0 0.255 0.250 0.260 0.250 0.260 1,580,000 404,500 0.2560 1.643 1.611 1.676 1.611 1.676 245,178 1.6498 -1.92%
2005-04-25 0 0.260 0.260 0.265 0.260 0.265 1,598,000 422,820 0.2646 1.676 1.676 1.708 1.676 1.708 247,971 1.7051 0.00%
2005-04-22 0 0.260 0.260 0.265 0.260 0.265 2,294,000 600,590 0.2618 1.676 1.676 1.708 1.676 1.708 355,973 1.6872 0.00%
2005-04-21 0 0.260 0.260 0.265 0.250 0.260 2,718,000 688,720 0.2534 1.676 1.676 1.708 1.611 1.676 421,768 1.6329 4.00%
2005-04-20 0 0.250 0.250 0.255 0.248 0.255 2,820,000 707,150 0.2508 1.611 1.611 1.643 1.598 1.643 437,596 1.6160 0.81%
2005-04-19 0 0.248 0.246 0.248 0.245 0.250 1,460,000 361,790 0.2478 1.598 1.585 1.598 1.579 1.611 226,557 1.5969 0.81%
2005-04-18 0 0.246 0.246 0.248 0.244 0.248 2,220,000 547,790 0.2468 1.585 1.585 1.598 1.572 1.598 344,490 1.5901 -0.40%
2005-04-15 0 0.247 0.247 0.250 0.244 0.250 5,910,000 1,464,378 0.2478 1.592 1.592 1.611 1.572 1.611 917,089 1.5968 -0.40%
2005-04-14 0 0.248 0.248 0.255 0.248 0.255 1,786,000 445,828 0.2496 1.598 1.598 1.643 1.598 1.643 277,144 1.6087 0.00%
2005-04-13 0 0.248 0.248 0.250 0.247 0.250 1,230,000 306,580 0.2493 1.598 1.598 1.611 1.592 1.611 190,866 1.6063 0.40%
2005-04-12 0 0.247 0.246 0.247 0.245 0.250 3,804,000 942,460 0.2478 1.592 1.585 1.592 1.579 1.611 590,289 1.5966 -1.20%
2005-04-11 0 0.250 0.248 0.250 0.248 0.250 2,676,000 667,306 0.2494 1.611 1.598 1.611 1.598 1.611 415,251 1.6070 0.00%
2005-04-08 0 0.250 0.250 0.255 0.249 0.255 2,030,000 508,110 0.2503 1.611 1.611 1.643 1.605 1.643 315,007 1.6130 1.21%
2005-04-07 0 0.247 0.247 0.248 0.243 0.250 5,210,000 1,281,280 0.2459 1.592 1.592 1.598 1.566 1.611 808,466 1.5848 2.49%
2005-04-06 0 0.241 0.241 0.244 0.240 0.248 8,850,000 2,151,824 0.2431 1.553 1.553 1.572 1.547 1.598 1,373,306 1.5669 -2.82%
2005-04-04 0 0.248 0.249 0.250 0.242 0.255 5,730,000 1,432,930 0.2501 1.598 1.605 1.611 1.560 1.643 889,158 1.6116 0.00%
2005-04-01 0 0.248 0.246 0.248 0.237 0.248 7,628,000 1,855,424 0.2432 1.598 1.585 1.598 1.527 1.598 1,183,682 1.5675 1.22%
2005-03-31 0 0.245 0.245 0.247 0.240 0.250 18,546,000 4,555,236 0.2456 1.579 1.579 1.592 1.547 1.611 2,877,892 1.5828 -2.00%
2005-03-30 0 0.250 0.248 0.249 0.249 0.270 22,636,000 5,816,756 0.2570 1.611 1.598 1.605 1.605 1.740 3,512,561 1.6560 -7.41%
2005-03-29 0 0.270 0.265 0.270 0.270 0.275 5,352,000 1,445,090 0.2700 1.740 1.708 1.740 1.740 1.772 830,501 1.7400 0.00%
2005-03-24 0 0.270 0.270 0.275 0.265 0.275 6,180,000 1,667,150 0.2698 1.740 1.740 1.772 1.708 1.772 958,987 1.7384 0.00%
2005-03-23 0 0.270 0.265 0.275 0.265 0.275 8,756,000 2,367,420 0.2704 1.740 1.708 1.772 1.708 1.772 1,358,720 1.7424 0.00%
2005-03-22 0 0.270 0.270 0.275 0.270 0.280 6,958,000 1,902,210 0.2734 1.740 1.740 1.772 1.740 1.804 1,079,714 1.7618 -1.82%
2005-03-21 0 0.275 0.270 0.275 0.275 0.280 17,458,000 4,830,800 0.2767 1.772 1.740 1.772 1.772 1.804 2,709,060 1.7832 0.00%
2005-03-18 0 0.275 0.275 0.280 0.275 0.280 12,716,000 3,544,950 0.2788 1.772 1.772 1.804 1.772 1.804 1,973,216 1.7965 0.00%
2005-03-17 0 0.275 0.275 0.280 0.275 0.280 9,566,000 2,632,250 0.2752 1.772 1.772 1.804 1.772 1.804 1,484,412 1.7733 0.00%
2005-03-16 0 0.275 0.275 0.280 0.270 0.275 11,030,000 3,032,850 0.2750 1.772 1.772 1.804 1.740 1.772 1,711,590 1.7719 0.00%
2005-03-15 0 0.275 0.275 0.280 0.275 0.280 8,050,000 2,217,000 0.2754 1.772 1.772 1.804 1.772 1.804 1,249,166 1.7748 0.00%
2005-03-14 0 0.275 0.275 0.280 0.270 0.275 3,550,000 976,170 0.2750 1.772 1.772 1.804 1.740 1.772 550,874 1.7720 0.00%
2005-03-11 0 0.275 0.270 0.275 0.275 0.280 5,066,000 1,400,620 0.2765 1.772 1.740 1.772 1.772 1.804 786,121 1.7817 0.00%
2005-03-10 0 0.275 0.275 0.280 0.270 0.275 10,756,000 2,950,120 0.2743 1.772 1.772 1.804 1.740 1.772 1,669,072 1.7675 0.00%
2005-03-09 0 0.275 0.275 0.280 0.275 0.280 812,000 223,500 0.2752 1.772 1.772 1.804 1.772 1.804 126,003 1.7738 -1.79%
2005-03-08 0 0.280 0.275 0.280 0.275 0.280 6,004,000 1,656,370 0.2759 1.804 1.772 1.804 1.772 1.804 931,676 1.7778 1.82%
2005-03-07 0 0.275 0.270 0.275 0.270 0.280 6,238,000 1,727,720 0.2770 1.772 1.740 1.772 1.740 1.804 967,987 1.7849 0.00%
2005-03-04 0 0.275 0.275 0.280 0.265 0.285 30,530,000 8,478,070 0.2777 1.772 1.772 1.804 1.708 1.837 4,737,519 1.7896 3.77%
2005-03-03 0 0.265 0.265 0.270 0.260 0.270 10,014,000 2,657,200 0.2653 1.708 1.708 1.740 1.676 1.740 1,553,931 1.7100 0.00%
2005-03-02 0 0.265 0.265 0.270 0.265 0.270 5,972,000 1,583,080 0.2651 1.708 1.708 1.740 1.708 1.740 926,710 1.7083 0.00%
2005-03-01 0 0.265 0.260 0.270 0.260 0.270 17,906,000 4,758,270 0.2657 1.708 1.676 1.740 1.676 1.740 2,778,579 1.7125 0.00%
2005-02-28 0 0.265 0.260 0.265 0.260 0.275 11,232,000 3,012,180 0.2682 1.708 1.676 1.708 1.676 1.772 1,742,935 1.7282 -1.85%
2005-02-25 0 0.270 0.270 0.275 0.270 0.280 10,804,000 2,976,190 0.2755 1.740 1.740 1.772 1.740 1.804 1,676,520 1.7752 -1.82%
2005-02-24 0 0.275 0.275 0.280 0.275 0.280 12,971,062 3,614,806 0.2787 1.772 1.772 1.804 1.772 1.804 2,012,796 1.7959 0.00%
2005-02-23 0 0.275 0.275 0.280 0.270 0.275 13,190,000 3,621,000 0.2745 1.772 1.772 1.804 1.740 1.772 2,046,770 1.7691 0.00%
2005-02-22 0 0.275 0.275 0.280 0.275 0.280 5,080,000 1,417,110 0.2790 1.772 1.772 1.804 1.772 1.804 788,293 1.7977 -1.79%
2005-02-21 0 0.280 0.280 0.285 0.280 0.285 12,344,000 3,462,750 0.2805 1.804 1.804 1.837 1.804 1.837 1,915,491 1.8078 -1.75%
2005-02-18 0 0.285 0.285 0.290 0.280 0.290 7,190,000 2,048,860 0.2850 1.837 1.837 1.869 1.804 1.869 1,115,714 1.8364 1.79%
2005-02-17 0 0.280 0.280 0.285 0.280 0.290 11,072,000 3,154,800 0.2849 1.804 1.804 1.837 1.804 1.869 1,718,107 1.8362 0.00%
2005-02-16 0 0.280 0.280 0.290 0.280 0.290 21,644,000 6,204,410 0.2867 1.804 1.804 1.869 1.804 1.869 3,358,626 1.8473 -3.45%
2005-02-15 0 0.290 0.285 0.290 0.280 0.295 8,108,000 2,333,310 0.2878 1.869 1.837 1.869 1.804 1.901 1,258,166 1.8545 -1.69%
2005-02-14 0 0.295 0.290 0.295 0.290 0.300 22,044,000 6,531,500 0.2963 1.901 1.869 1.901 1.869 1.933 3,420,697 1.9094 3.51%
2005-02-08 0 0.285 0.285 0.290 0.275 0.295 12,788,000 3,686,210 0.2883 1.837 1.837 1.869 1.772 1.901 1,984,389 1.8576 1.79%
2005-02-07 0 0.280 0.275 0.280 0.280 0.290 16,930,000 4,788,400 0.2828 1.804 1.772 1.804 1.804 1.869 2,627,127 1.8227 -1.75%
2005-02-04 0 0.285 0.280 0.285 0.280 0.300 33,670,000 9,756,280 0.2898 1.837 1.804 1.837 1.804 1.933 5,224,771 1.8673 -3.39%
2005-02-03 0 0.295 0.290 0.295 0.270 0.330 164,590,000 48,413,240 0.2941 1.901 1.869 1.901 1.740 2.127 25,540,396 1.8956 -9.23%
2005-02-02 0 0.325 0.320 0.325 0.250 0.330 240,622,000 69,239,320 0.2878 2.094 2.062 2.094 1.611 2.127 37,338,728 1.8544 25.00%
2005-02-01 0 0.260 0.255 0.260 0.225 0.265 306,502,000 75,080,932 0.2450 1.676 1.643 1.676 1.450 1.708 47,561,714 1.5786 -8.77%
2005-01-31 0 0.285 0.280 0.285 0.280 0.400 522,146,000 169,998,140 0.3256 1.837 1.804 1.837 1.804 2.578 81,024,458 2.0981 -40.00%
2005-01-28 1 - - - - - 0 0 - 3.061 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 3.061 - - - - 0 - 0.00%
2005-01-26 0 0.475 0.470 0.475 0.450 0.485 105,894,000 50,087,080 0.4730 3.061 3.029 3.061 2.900 3.125 16,432,193 3.0481 6.74%
2005-01-25 0 0.445 0.445 0.450 0.440 0.455 47,162,000 21,051,630 0.4464 2.868 2.868 2.900 2.835 2.932 7,318,404 2.8765 -2.20%
2005-01-24 0 0.455 0.455 0.460 0.440 0.460 43,592,000 19,558,950 0.4487 2.932 2.932 2.964 2.835 2.964 6,764,426 2.8914 3.41%
2005-01-21 0 0.440 0.435 0.440 0.435 0.450 34,178,000 15,103,560 0.4419 2.835 2.803 2.835 2.803 2.900 5,303,601 2.8478 -1.12%
2005-01-20 0 0.445 0.440 0.445 0.440 0.455 40,076,000 17,878,270 0.4461 2.868 2.835 2.868 2.835 2.932 6,218,828 2.8749 0.00%
2005-01-19 0 0.445 0.440 0.445 0.440 0.450 8,865,000 3,942,605 0.4447 2.868 2.835 2.868 2.835 2.900 1,375,634 2.8660 0.00%
2005-01-18 0 0.445 0.440 0.445 0.445 0.455 17,104,000 7,717,590 0.4512 2.868 2.835 2.868 2.868 2.932 2,654,128 2.9078 -3.26%
2005-01-17 0 0.460 0.455 0.460 0.435 0.460 20,286,000 9,138,930 0.4505 2.964 2.932 2.964 2.803 2.964 3,147,898 2.9032 4.55%
2005-01-14 0 0.440 0.440 0.445 0.435 0.445 8,822,000 3,887,480 0.4407 2.835 2.835 2.868 2.803 2.868 1,368,961 2.8397 0.00%
2005-01-13 0 0.440 0.440 0.445 0.435 0.445 9,216,000 4,058,340 0.4404 2.835 2.835 2.868 2.803 2.868 1,430,101 2.8378 2.33%
2005-01-12 0 0.430 0.430 0.435 0.425 0.435 13,316,000 5,734,520 0.4306 2.771 2.771 2.803 2.739 2.803 2,066,322 2.7752 0.00%
2005-01-11 0 0.430 0.425 0.430 0.425 0.440 18,432,000 7,963,250 0.4320 2.771 2.739 2.771 2.739 2.835 2,860,202 2.7842 0.00%
2005-01-10 0 0.430 0.430 0.435 0.425 0.440 17,714,000 7,613,970 0.4298 2.771 2.771 2.803 2.739 2.835 2,748,785 2.7699 -1.15%
2005-01-07 0 0.435 0.430 0.435 0.425 0.450 44,868,000 19,633,870 0.4376 2.803 2.771 2.803 2.739 2.900 6,962,431 2.8200 -1.14%
2005-01-06 0 0.440 0.440 0.445 0.440 0.450 22,976,000 10,189,920 0.4435 2.835 2.835 2.868 2.835 2.900 3,565,321 2.8581 0.00%
2005-01-05 0 0.440 0.435 0.440 0.435 0.455 32,824,000 14,604,210 0.4449 2.835 2.803 2.835 2.803 2.932 5,093,493 2.8672 -4.35%
2005-01-04 0 0.460 0.455 0.460 0.445 0.465 22,576,000 10,257,710 0.4544 2.964 2.932 2.964 2.868 2.997 3,503,250 2.9281 2.22%
2005-01-03 0 0.450 0.450 0.455 0.450 0.460 13,268,000 6,018,750 0.4536 2.900 2.900 2.932 2.900 2.964 2,058,873 2.9233 -2.17%
2004-12-31 0 0.460 0.460 0.465 0.455 0.470 13,928,000 6,417,400 0.4608 2.964 2.964 2.997 2.932 3.029 2,161,289 2.9692 0.00%
2004-12-30 0 0.460 0.460 0.465 0.435 0.475 82,732,000 38,281,300 0.4627 2.964 2.964 2.997 2.803 3.061 12,838,010 2.9819 4.55%
2004-12-29 0 0.440 0.435 0.440 0.435 0.440 16,170,000 7,108,050 0.4396 2.835 2.803 2.835 2.803 2.835 2,509,194 2.8328 0.00%
2004-12-28 0 0.440 0.435 0.440 0.435 0.450 20,174,000 8,953,620 0.4438 2.835 2.803 2.835 2.803 2.900 3,130,518 2.8601 1.15%
2004-12-24 0 0.435 0.435 0.440 0.435 0.440 11,716,000 5,107,010 0.4359 2.803 2.803 2.835 2.803 2.835 1,818,040 2.8091 -1.14%
2004-12-23 0 0.440 0.435 0.440 0.435 0.445 22,594,000 9,928,410 0.4394 2.835 2.803 2.835 2.803 2.868 3,506,044 2.8318 -1.12%
2004-12-22 0 0.445 0.445 0.450 0.440 0.455 11,468,000 5,122,860 0.4467 2.868 2.868 2.900 2.835 2.932 1,779,557 2.8787 -2.20%
2004-12-21 0 0.455 0.450 0.455 0.450 0.465 20,130,000 9,169,790 0.4555 2.932 2.900 2.932 2.900 2.997 3,123,690 2.9356 -1.09%
2004-12-20 0 0.460 0.455 0.460 0.445 0.470 66,890,000 30,821,070 0.4608 2.964 2.932 2.964 2.868 3.029 10,379,714 2.9694 3.37%
2004-12-17 0 0.445 0.445 0.450 0.425 0.450 43,708,000 19,271,910 0.4409 2.868 2.868 2.900 2.739 2.900 6,782,427 2.8414 4.71%
2004-12-16 0 0.425 0.425 0.430 0.420 0.440 40,658,000 17,437,810 0.4289 2.739 2.739 2.771 2.707 2.835 6,309,140 2.7639 -2.30%
2004-12-15 0 0.435 0.435 0.440 0.435 0.445 17,494,000 7,715,860 0.4411 2.803 2.803 2.835 2.803 2.868 2,714,647 2.8423 -1.14%
2004-12-14 0 0.440 0.440 0.445 0.435 0.445 13,594,000 5,982,980 0.4401 2.835 2.835 2.868 2.803 2.868 2,109,461 2.8363 -1.12%
2004-12-13 0 0.445 0.440 0.445 0.440 0.450 13,158,000 5,822,110 0.4425 2.868 2.835 2.868 2.835 2.900 2,041,804 2.8515 1.14%
2004-12-10 0 0.440 0.440 0.445 0.435 0.450 14,610,000 6,476,830 0.4433 2.835 2.835 2.868 2.803 2.900 2,267,119 2.8569 -2.22%
2004-12-09 0 0.450 0.445 0.450 0.445 0.455 13,594,000 6,111,620 0.4496 2.900 2.868 2.900 2.868 2.932 2,109,461 2.8972 1.12%
2004-12-08 0 0.445 0.445 0.450 0.440 0.450 15,376,000 6,882,290 0.4476 2.868 2.868 2.900 2.835 2.900 2,385,984 2.8845 0.00%
2004-12-07 0 0.445 0.445 0.450 0.445 0.455 8,304,000 3,735,920 0.4499 2.868 2.868 2.900 2.868 2.932 1,288,580 2.8993 -2.20%
2004-12-06 0 0.455 0.455 0.460 0.450 0.460 19,910,000 9,051,250 0.4546 2.932 2.932 2.964 2.900 2.964 3,089,552 2.9296 1.11%
2004-12-03 0 0.450 0.445 0.450 0.435 0.480 74,004,000 33,793,610 0.4566 2.900 2.868 2.900 2.803 3.093 11,483,635 2.9428 -4.26%
2004-12-02 0 0.470 0.470 0.475 0.440 0.475 120,360,000 55,935,740 0.4647 3.029 3.029 3.061 2.835 3.061 18,676,967 2.9949 6.82%
2004-12-01 0 0.440 0.435 0.440 0.430 0.445 19,510,000 8,541,960 0.4378 2.835 2.803 2.835 2.771 2.868 3,027,481 2.8215 0.00%
2004-11-30 0 0.440 0.435 0.440 0.435 0.445 11,236,000 4,937,010 0.4394 2.835 2.803 2.835 2.803 2.868 1,743,556 2.8316 -1.12%
2004-11-29 0 0.445 0.440 0.445 0.425 0.450 39,532,000 17,268,460 0.4368 2.868 2.835 2.868 2.739 2.900 6,134,412 2.8150 2.30%
2004-11-26 0 0.435 0.430 0.435 0.425 0.440 49,108,000 21,264,530 0.4330 2.803 2.771 2.803 2.739 2.835 7,620,376 2.7905 -1.14%
2004-11-25 0 0.440 0.435 0.440 0.440 0.455 67,166,000 29,938,390 0.4457 2.835 2.803 2.835 2.835 2.932 10,422,542 2.8725 -4.35%
2004-11-24 0 0.460 0.455 0.460 0.450 0.470 67,692,000 31,085,800 0.4592 2.964 2.932 2.964 2.900 3.029 10,504,165 2.9594 -1.08%
2004-11-23 0 0.465 0.465 0.470 0.460 0.475 42,750,000 20,040,720 0.4688 2.997 2.997 3.029 2.964 3.061 6,633,768 3.0210 0.00%
2004-11-22 0 0.465 0.465 0.470 0.455 0.470 38,866,000 18,062,620 0.4647 2.997 2.997 3.029 2.932 3.029 6,031,065 2.9949 -1.06%
2004-11-19 0 0.470 0.465 0.470 0.460 0.480 50,412,000 23,698,000 0.4701 3.029 2.997 3.029 2.964 3.093 7,822,726 3.0294 -1.05%
2004-11-18 0 0.475 0.470 0.475 0.470 0.495 144,348,000 69,538,600 0.4817 3.061 3.029 3.061 3.029 3.190 22,399,326 3.1045 1.06%
2004-11-17 0 0.470 0.465 0.470 0.460 0.475 42,232,000 19,645,560 0.4652 3.029 2.997 3.029 2.964 3.061 6,553,387 2.9978 0.00%
2004-11-16 0 0.470 0.465 0.470 0.445 0.480 158,508,000 73,683,860 0.4649 3.029 2.997 3.029 2.868 3.093 24,596,616 2.9957 6.82%
2004-11-15 0 0.440 0.440 0.445 0.440 0.465 98,536,000 44,637,820 0.4530 2.835 2.835 2.868 2.835 2.997 15,290,409 2.9193 -3.30%
2004-11-12 0 0.455 0.455 0.460 0.455 0.480 237,826,000 108,843,140 0.4577 2.932 2.932 2.964 2.932 3.093 36,904,856 2.9493 0.00%
2004-11-11 0 0.455 0.450 0.455 0.435 0.465 181,748,000 82,040,020 0.4514 2.932 2.900 2.932 2.803 2.997 28,202,903 2.9089 3.41%
2004-11-10 0 0.440 0.435 0.440 0.425 0.460 194,758,000 86,101,300 0.4421 2.835 2.803 2.835 2.739 2.964 30,221,742 2.8490 -2.22%
2004-11-09 0 0.450 0.445 0.450 0.445 0.540 401,861,668 196,990,059 0.4902 2.900 2.868 2.900 2.868 3.480 62,359,233 3.1590 -10.00%
2004-11-08 0 0.500 0.495 0.500 0.445 0.510 335,416,000 162,052,570 0.4831 3.222 3.190 3.222 2.868 3.287 52,048,469 3.1135 13.64%
2004-11-05 0 0.440 0.440 0.445 0.430 0.460 179,404,000 80,093,730 0.4464 2.835 2.835 2.868 2.771 2.964 27,839,171 2.8770 2.33%
2004-11-04 0 0.430 0.425 0.430 0.415 0.435 75,450,000 32,322,400 0.4284 2.771 2.739 2.771 2.674 2.803 11,708,019 2.7607 2.38%
2004-11-03 0 0.420 0.415 0.420 0.410 0.435 90,796,000 38,498,070 0.4240 2.707 2.674 2.707 2.642 2.803 14,089,348 2.7324 2.44%
2004-11-02 0 0.410 0.405 0.410 0.385 0.415 55,657,000 22,330,470 0.4012 2.642 2.610 2.642 2.481 2.674 8,636,623 2.5856 6.49%
2004-11-01 0 0.385 0.385 0.390 0.385 0.400 21,808,000 8,549,010 0.3920 2.481 2.481 2.513 2.481 2.578 3,384,075 2.5262 -1.28%
2004-10-29 0 0.390 0.390 0.395 0.385 0.395 19,580,000 7,643,200 0.3904 2.513 2.513 2.545 2.481 2.545 3,038,343 2.5156 -1.27%
2004-10-28 0 0.395 0.390 0.395 0.385 0.400 31,694,000 12,421,360 0.3919 2.545 2.513 2.545 2.481 2.578 4,918,144 2.5256 1.28%
2004-10-27 0 0.390 0.385 0.390 0.385 0.405 41,852,000 16,605,500 0.3968 2.513 2.481 2.513 2.481 2.610 6,494,420 2.5569 0.00%
2004-10-26 0 0.390 0.390 0.395 0.370 0.405 74,520,000 29,075,190 0.3902 2.513 2.513 2.545 2.384 2.610 11,563,706 2.5143 5.41%
2004-10-25 0 0.370 0.365 0.370 0.355 0.375 19,596,000 7,207,710 0.3678 2.384 2.352 2.384 2.288 2.417 3,040,826 2.3703 -1.33%
2004-10-21 0 0.375 0.370 0.375 0.370 0.380 24,932,000 9,348,260 0.3750 2.417 2.384 2.417 2.384 2.449 3,868,845 2.4163 -1.32%
2004-10-20 0 0.380 0.375 0.380 0.375 0.390 26,620,000 10,195,340 0.3830 2.449 2.417 2.449 2.417 2.513 4,130,782 2.4681 -2.56%
2004-10-19 0 0.390 0.385 0.390 0.385 0.400 38,392,000 15,017,890 0.3912 2.513 2.481 2.513 2.481 2.578 5,957,512 2.5208 -1.27%
2004-10-18 0 0.395 0.395 0.400 0.375 0.450 154,972,000 62,881,390 0.4058 2.545 2.545 2.578 2.417 2.900 24,047,914 2.6148 -10.23%
2004-10-15 0 0.440 0.435 0.440 0.415 0.440 76,561,428 33,076,402 0.4320 2.835 2.803 2.835 2.674 2.835 11,880,486 2.7841 6.02%
2004-10-14 0 0.415 0.410 0.415 0.395 0.415 20,824,000 8,541,330 0.4102 2.674 2.642 2.674 2.545 2.674 3,231,382 2.6432 3.75%
2004-10-13 0 0.400 0.395 0.400 0.395 0.405 8,876,000 3,546,810 0.3996 2.578 2.545 2.578 2.545 2.610 1,377,341 2.5751 -1.23%
2004-10-12 0 0.405 0.405 0.410 0.395 0.410 11,212,000 4,535,560 0.4045 2.610 2.610 2.642 2.545 2.642 1,739,832 2.6069 0.00%
2004-10-11 0 0.405 0.400 0.405 0.395 0.410 20,300,000 8,126,550 0.4003 2.610 2.578 2.610 2.545 2.642 3,150,070 2.5798 -1.22%
2004-10-08 0 0.410 0.400 0.405 0.400 0.430 32,858,000 13,550,560 0.4124 2.642 2.578 2.610 2.578 2.771 5,098,769 2.6576 -3.53%
2004-10-07 0 0.425 0.425 0.430 0.405 0.430 55,784,000 23,439,320 0.4202 2.739 2.739 2.771 2.610 2.771 8,656,331 2.7078 6.25%
2004-10-06 0 0.400 0.400 0.405 0.390 0.410 40,892,000 16,278,310 0.3981 2.578 2.578 2.610 2.513 2.642 6,345,452 2.5654 2.56%
2004-10-05 0 0.390 0.385 0.390 0.365 0.395 28,401,139 10,974,250 0.3864 2.513 2.481 2.513 2.352 2.545 4,407,171 2.4901 8.33%
2004-10-04 0 0.360 0.355 0.360 0.355 0.365 5,270,000 1,895,550 0.3597 2.320 2.288 2.320 2.288 2.352 817,777 2.3179 1.41%
2004-09-30 0 0.355 0.350 0.355 0.350 0.360 1,576,000 560,200 0.3555 2.288 2.256 2.288 2.256 2.320 244,557 2.2907 0.00%
2004-09-28 0 0.355 0.355 0.360 0.355 0.360 2,992,000 1,064,660 0.3558 2.288 2.288 2.320 2.288 2.320 464,286 2.2931 -1.39%
2004-09-27 0 0.360 0.355 0.360 0.355 0.360 2,398,000 859,180 0.3583 2.320 2.288 2.320 2.288 2.320 372,112 2.3089 0.00%
2004-09-24 0 0.360 0.355 0.365 0.355 0.365 356,000 128,060 0.3597 2.320 2.288 2.352 2.288 2.352 55,243 2.3181 0.00%
2004-09-23 0 0.360 0.360 0.365 0.360 0.365 3,918,000 1,415,480 0.3613 2.320 2.320 2.352 2.320 2.352 607,979 2.3282 -2.70%
2004-09-22 0 0.370 0.360 0.370 0.360 0.370 1,366,000 497,850 0.3645 2.384 2.320 2.384 2.320 2.384 211,970 2.3487 0.00%
2004-09-21 0 0.370 0.365 0.370 0.360 0.370 4,512,000 1,646,830 0.3650 2.384 2.352 2.384 2.320 2.384 700,154 2.3521 1.37%
2004-09-20 0 0.365 0.360 0.365 0.360 0.375 12,140,000 4,455,780 0.3670 2.352 2.320 2.352 2.320 2.417 1,883,835 2.3653 0.00%
2004-09-17 0 0.365 0.360 0.365 0.355 0.365 5,734,000 2,064,140 0.3600 2.352 2.320 2.352 2.288 2.352 889,778 2.3198 1.39%
2004-09-16 0 0.360 0.355 0.360 0.355 0.360 4,140,000 1,480,850 0.3577 2.320 2.288 2.320 2.288 2.320 642,428 2.3051 0.00%
2004-09-15 0 0.360 0.350 0.360 0.350 0.360 6,110,000 2,164,120 0.3542 2.320 2.256 2.320 2.256 2.320 948,125 2.2825 0.00%
2004-09-14 0 0.360 0.355 0.360 0.355 0.360 2,588,000 923,930 0.3570 2.320 2.288 2.320 2.288 2.320 401,595 2.3007 2.86%
2004-09-13 0 0.350 0.345 0.355 0.345 0.350 2,286,000 799,980 0.3499 2.256 2.223 2.288 2.223 2.256 354,732 2.2552 -1.41%
2004-09-10 0 0.355 0.350 0.360 0.350 0.355 4,752,000 1,667,210 0.3508 2.288 2.256 2.320 2.256 2.288 737,396 2.2609 0.00%
2004-09-09 0 0.355 0.350 0.355 0.350 0.355 640,000 226,700 0.3542 2.288 2.256 2.288 2.256 2.288 99,313 2.2827 -1.39%
2004-09-08 0 0.360 0.350 0.360 0.350 0.365 2,040,323 725,858 0.3558 2.320 2.256 2.320 2.256 2.352 316,609 2.2926 2.86%
2004-09-07 0 0.350 0.350 0.355 0.350 0.355 1,590,000 557,250 0.3505 2.256 2.256 2.288 2.256 2.288 246,730 2.2585 0.00%
2004-09-06 0 0.350 0.345 0.350 0.345 0.355 4,340,000 1,523,250 0.3510 2.256 2.223 2.256 2.223 2.288 673,463 2.2618 0.00%
2004-09-03 0 0.350 0.345 0.350 0.345 0.360 5,016,000 1,765,620 0.3520 2.256 2.223 2.256 2.223 2.320 778,362 2.2684 -2.78%
2004-09-02 0 0.360 0.355 0.360 0.355 0.360 3,624,000 1,299,840 0.3587 2.320 2.288 2.320 2.288 2.320 562,357 2.3114 0.00%
2004-09-01 0 0.360 0.360 0.365 0.360 0.370 24,000 8,780 0.3658 2.320 2.320 2.352 2.320 2.384 3,724 2.3575 0.00%
2004-08-31 0 0.360 0.355 0.360 0.360 0.365 380,000 137,700 0.3624 2.320 2.288 2.320 2.320 2.352 58,967 2.3352 0.00%
2004-08-30 0 0.360 0.360 0.365 0.360 0.370 5,168,000 1,897,710 0.3672 2.320 2.320 2.352 2.320 2.384 801,949 2.3664 0.00%
2004-08-27 0 0.360 0.360 0.365 0.355 0.375 2,754,000 1,001,020 0.3635 2.320 2.320 2.352 2.288 2.417 427,354 2.3424 -2.70%
2004-08-26 0 0.370 0.365 0.375 0.365 0.375 1,600,000 595,750 0.3723 2.384 2.352 2.417 2.352 2.417 248,281 2.3995 -1.33%
2004-08-25 0 0.375 0.370 0.375 0.360 0.375 1,956,000 728,340 0.3724 2.417 2.384 2.417 2.320 2.417 303,524 2.3996 1.35%
2004-08-24 0 0.370 0.365 0.370 0.360 0.370 2,852,000 1,050,680 0.3684 2.384 2.352 2.384 2.320 2.384 442,562 2.3741 0.00%
2004-08-23 0 0.370 0.365 0.370 0.355 0.370 7,068,000 2,583,310 0.3655 2.384 2.352 2.384 2.288 2.384 1,096,783 2.3554 5.71%
2004-08-20 0 0.350 0.345 0.355 0.350 0.350 400,000 140,000 0.3500 2.256 2.223 2.288 2.256 2.256 62,070 2.2555 0.00%
2004-08-19 0 0.350 0.350 0.355 0.340 0.345 750,000 256,250 0.3417 2.256 2.256 2.288 2.191 2.223 116,382 2.2018 2.94%
2004-08-18 0 0.340 0.335 0.345 0.330 0.345 1,990,000 674,510 0.3389 2.191 2.159 2.223 2.127 2.223 308,800 2.1843 -2.86%
2004-08-17 0 0.350 0.345 0.350 0.350 0.350 300,000 105,000 0.3500 2.256 2.223 2.256 2.256 2.256 46,553 2.2555 0.00%
2004-08-16 0 0.350 0.345 0.350 0.345 0.350 822,000 283,940 0.3454 2.256 2.223 2.256 2.223 2.256 127,555 2.2260 0.00%
2004-08-13 0 0.350 0.345 0.355 0.345 0.355 1,354,000 469,920 0.3471 2.256 2.223 2.288 2.223 2.288 210,108 2.2366 -1.41%
2004-08-12 0 0.355 0.345 0.355 0.335 0.355 4,278,000 1,472,550 0.3442 2.288 2.223 2.288 2.159 2.288 663,842 2.2182 0.00%
2004-08-11 0 0.355 0.345 0.355 0.345 0.355 2,552,000 892,520 0.3497 2.288 2.223 2.288 2.223 2.288 396,009 2.2538 -1.39%
2004-08-10 0 0.360 0.355 0.360 0.355 0.360 1,200,000 427,700 0.3564 2.320 2.288 2.320 2.288 2.320 186,211 2.2969 -1.37%
2004-08-09 0 0.365 0.355 0.365 0.360 0.365 1,550,000 559,250 0.3608 2.352 2.288 2.352 2.320 2.352 240,523 2.3251 2.82%
2004-08-06 0 0.355 0.355 0.360 0.355 0.370 2,784,000 999,690 0.3591 2.288 2.288 2.320 2.288 2.384 432,010 2.3140 -2.74%
2004-08-05 0 0.365 0.365 0.370 0.355 0.370 3,566,000 1,300,620 0.3647 2.352 2.352 2.384 2.288 2.384 553,357 2.3504 2.82%
2004-08-04 0 0.355 0.355 0.360 0.350 0.375 6,250,000 2,259,360 0.3615 2.288 2.288 2.320 2.256 2.417 969,849 2.3296 -6.58%
2004-08-03 0 0.380 0.375 0.380 0.375 0.385 1,470,000 558,950 0.3802 2.449 2.417 2.449 2.417 2.481 228,109 2.4504 0.00%
2004-08-02 0 0.380 0.380 0.385 0.380 0.380 540,000 205,200 0.3800 2.449 2.449 2.481 2.449 2.449 83,795 2.4488 -2.56%
2004-07-30 0 0.390 0.375 0.390 0.380 0.390 1,474,000 562,040 0.3813 2.513 2.417 2.513 2.449 2.513 228,729 2.4572 2.63%
2004-07-29 0 0.380 0.375 0.385 0.375 0.380 1,010,000 383,750 0.3800 2.449 2.417 2.481 2.417 2.449 156,728 2.4485 -2.56%
2004-07-28 0 0.390 0.390 0.395 0.380 0.390 950,000 367,480 0.3868 2.513 2.513 2.545 2.449 2.513 147,417 2.4928 1.30%
2004-07-27 0 0.385 0.380 0.385 0.380 0.385 810,000 308,950 0.3814 2.481 2.449 2.481 2.449 2.481 125,692 2.4580 1.32%
2004-07-26 0 0.380 0.380 0.385 0.375 0.385 788,000 299,560 0.3802 2.449 2.449 2.481 2.417 2.481 122,279 2.4498 -1.30%
2004-07-23 0 0.385 0.380 0.390 0.355 0.390 7,214,000 2,680,610 0.3716 2.481 2.449 2.513 2.288 2.513 1,119,439 2.3946 1.32%
2004-07-22 0 0.380 0.375 0.380 0.375 0.380 4,770,000 1,804,900 0.3784 2.449 2.417 2.449 2.417 2.449 740,189 2.4384 -1.30%
2004-07-21 0 0.385 0.380 0.385 0.375 0.395 10,102,000 3,920,950 0.3881 2.481 2.449 2.481 2.417 2.545 1,567,587 2.5013 -2.53%
2004-07-20 0 0.395 0.395 0.400 0.390 0.400 13,966,000 5,554,400 0.3977 2.545 2.545 2.578 2.513 2.578 2,167,186 2.5630 -2.47%
2004-07-19 0 0.405 0.400 0.405 0.395 0.405 10,868,000 4,345,520 0.3998 2.610 2.578 2.610 2.545 2.610 1,686,451 2.5767 1.25%
2004-07-16 0 0.400 0.400 0.405 0.395 0.410 8,092,000 3,251,890 0.4019 2.578 2.578 2.610 2.545 2.642 1,255,683 2.5897 2.56%
2004-07-15 0 0.390 0.390 0.395 0.385 0.390 7,514,000 2,904,810 0.3866 2.513 2.513 2.545 2.481 2.513 1,165,991 2.4913 1.30%
2004-07-14 0 0.385 0.385 0.390 0.380 0.390 5,380,000 2,080,300 0.3867 2.481 2.481 2.513 2.449 2.513 834,846 2.4918 0.00%
2004-07-13 0 0.385 0.385 0.390 0.380 0.390 4,920,000 1,896,410 0.3854 2.481 2.481 2.513 2.449 2.513 763,465 2.4840 -1.28%
2004-07-12 0 0.390 0.390 0.395 0.390 0.395 2,910,000 1,143,400 0.3929 2.513 2.513 2.545 2.513 2.545 451,562 2.5321 0.00%
2004-07-09 0 0.390 0.385 0.390 0.375 0.390 3,422,000 1,316,750 0.3848 2.513 2.481 2.513 2.417 2.513 531,012 2.4797 2.63%
2004-07-08 0 0.380 0.375 0.380 0.380 0.390 8,198,000 3,178,580 0.3877 2.449 2.417 2.449 2.449 2.513 1,272,132 2.4986 -2.56%
2004-07-07 0 0.390 0.390 0.395 0.380 0.390 18,764,000 7,259,290 0.3869 2.513 2.513 2.545 2.449 2.513 2,911,720 2.4931 2.63%
2004-07-06 0 0.380 0.380 0.385 0.355 0.385 25,944,000 9,810,390 0.3781 2.449 2.449 2.481 2.288 2.481 4,025,883 2.4368 8.57%
2004-07-05 0 0.350 0.350 0.360 0.350 0.350 280,000 98,000 0.3500 2.256 2.256 2.320 2.256 2.256 43,449 2.2555 -1.41%
2004-07-02 0 0.355 0.355 0.360 0.355 0.360 3,730,000 1,331,100 0.3569 2.288 2.288 2.320 2.288 2.320 578,806 2.2997 0.00%
2004-06-30 0 0.355 0.350 0.355 0.330 0.355 15,500,000 5,335,500 0.3442 2.288 2.256 2.288 2.127 2.288 2,405,226 2.2183 9.23%
2004-06-29 0 0.325 0.325 0.330 0.325 0.330 3,830,000 1,248,750 0.3260 2.094 2.094 2.127 2.094 2.127 594,324 2.1011 -2.99%
2004-06-28 0 0.335 0.325 0.335 0.325 0.335 3,760,000 1,224,850 0.3258 2.159 2.094 2.159 2.094 2.159 583,461 2.0993 1.52%
2004-06-25 0 0.330 0.320 0.330 0.310 0.330 3,400,000 1,085,080 0.3191 2.127 2.062 2.127 1.998 2.127 527,598 2.0566 1.54%
2004-06-24 0 0.325 0.325 0.330 0.320 0.330 2,440,000 796,800 0.3266 2.094 2.094 2.127 2.062 2.127 378,629 2.1044 0.00%
2004-06-23 0 0.325 0.320 0.330 0.320 0.330 902,000 293,590 0.3255 2.094 2.062 2.127 2.062 2.127 139,969 2.0975 -1.52%
2004-06-21 0 0.330 0.325 0.330 0.325 0.330 550,000 179,300 0.3260 2.127 2.094 2.127 2.094 2.127 85,347 2.1008 1.54%
2004-06-18 0 0.325 0.315 0.330 0.295 0.325 3,988,000 1,265,200 0.3173 2.094 2.030 2.127 1.901 2.094 618,841 2.0445 8.33%
2004-06-17 0 0.300 0.290 0.300 0.300 0.315 2,110,000 655,700 0.3108 1.933 1.869 1.933 1.933 2.030 327,421 2.0026 -6.25%
2004-06-16 0 0.320 0.315 0.320 0.320 0.325 1,470,000 475,250 0.3233 2.062 2.030 2.062 2.062 2.094 228,109 2.0834 -1.54%
2004-06-15 0 0.325 0.325 0.330 0.325 0.335 1,132,000 375,310 0.3315 2.094 2.094 2.127 2.094 2.159 175,659 2.1366 -1.52%
2004-06-14 0 0.330 0.330 0.335 0.320 0.340 6,086,000 2,033,470 0.3341 2.127 2.127 2.159 2.062 2.191 944,400 2.1532 1.54%
2004-06-11 0 0.325 0.325 0.330 0.320 0.335 6,062,000 1,988,870 0.3281 2.094 2.094 2.127 2.062 2.159 940,676 2.1143 0.00%
2004-06-10 0 0.325 0.325 0.330 0.325 0.330 4,562,000 1,490,940 0.3268 2.094 2.094 2.127 2.094 2.127 707,912 2.1061 0.00%
2004-06-09 0 0.325 0.320 0.325 0.310 0.335 11,190,000 3,643,600 0.3256 2.094 2.062 2.094 1.998 2.159 1,736,418 2.0983 1.56%
2004-06-08 0 0.320 0.305 0.320 0.310 0.325 4,750,000 1,495,950 0.3149 2.062 1.966 2.062 1.998 2.094 737,085 2.0295 -1.54%
2004-06-07 0 0.325 0.320 0.325 0.315 0.325 8,570,000 2,744,150 0.3202 2.094 2.062 2.094 2.030 2.094 1,329,857 2.0635 0.00%
2004-06-04 0 0.325 0.315 0.330 0.285 0.330 13,160,000 4,139,820 0.3146 2.094 2.030 2.127 1.837 2.127 2,042,114 2.0272 14.04%
2004-06-03 0 0.285 0.280 0.290 0.275 0.300 5,110,000 1,451,700 0.2841 1.837 1.804 1.869 1.772 1.933 792,949 1.8308 -5.00%
2004-06-02 0 0.300 0.295 0.300 0.295 0.310 2,540,000 767,350 0.3021 1.933 1.901 1.933 1.901 1.998 394,147 1.9469 -3.23%
2004-06-01 0 0.310 0.305 0.310 0.310 0.320 2,900,000 911,500 0.3143 1.998 1.966 1.998 1.998 2.062 450,010 2.0255 -3.12%
2004-05-31 0 0.320 0.320 0.325 0.310 0.320 1,376,000 434,440 0.3157 2.062 2.062 2.094 1.998 2.062 213,522 2.0346 3.23%
2004-05-28 0 0.310 0.310 0.320 0.310 0.325 7,940,000 2,546,110 0.3207 1.998 1.998 2.062 1.998 2.094 1,232,096 2.0665 -1.59%
2004-05-27 0 0.315 0.310 0.320 0.310 0.315 1,432,000 449,080 0.3136 2.030 1.998 2.062 1.998 2.030 222,212 2.0210 0.00%
2004-05-25 0 0.315 0.315 0.320 0.310 0.320 1,730,000 539,860 0.3121 2.030 2.030 2.062 1.998 2.062 268,454 2.0110 -3.08%
2004-05-24 0 0.325 0.320 0.325 0.310 0.330 4,028,000 1,289,940 0.3202 2.094 2.062 2.094 1.998 2.127 625,048 2.0637 3.17%
2004-05-21 0 0.315 0.315 0.320 0.300 0.320 1,490,000 464,750 0.3119 2.030 2.030 2.062 1.933 2.062 231,212 2.0101 3.28%
2004-05-20 0 0.305 0.305 0.310 0.305 0.305 820,000 250,100 0.3050 1.966 1.966 1.998 1.966 1.966 127,244 1.9655 0.00%
2004-05-19 0 0.305 0.300 0.310 0.295 0.315 3,304,000 1,010,550 0.3059 1.966 1.933 1.998 1.901 2.030 512,701 1.9710 8.93%
2004-05-18 0 0.280 0.290 0.295 0.250 0.290 8,712,000 2,251,700 0.2585 1.804 1.869 1.901 1.611 1.869 1,351,892 1.6656 7.69%
2004-05-17 0 0.260 0.250 0.260 0.248 0.280 11,948,000 3,098,920 0.2594 1.676 1.611 1.676 1.598 1.804 1,854,041 1.6714 -8.77%
2004-05-14 0 0.285 0.280 0.285 0.275 0.295 7,456,000 2,130,420 0.2857 1.837 1.804 1.837 1.772 1.901 1,156,991 1.8413 -1.72%
2004-05-13 0 0.290 0.290 0.295 0.290 0.305 6,010,000 1,779,750 0.2961 1.869 1.869 1.901 1.869 1.966 932,607 1.9084 -3.33%
2004-05-12 0 0.300 0.295 0.300 0.300 0.310 4,536,000 1,379,630 0.3042 1.933 1.901 1.933 1.933 1.998 703,878 1.9600 0.00%
2004-05-11 0 0.300 0.295 0.300 0.290 0.310 11,802,000 3,550,550 0.3008 1.933 1.901 1.933 1.869 1.998 1,831,386 1.9387 -3.23%
2004-05-10 0 0.310 0.310 0.315 0.310 0.320 3,310,000 1,040,600 0.3144 1.998 1.998 2.030 1.998 2.062 513,632 2.0260 -3.12%
2004-05-07 0 0.320 0.315 0.320 0.310 0.320 1,350,000 426,100 0.3156 2.062 2.030 2.062 1.998 2.062 209,487 2.0340 0.00%
2004-05-06 0 0.320 0.315 0.320 0.315 0.320 4,758,000 1,519,620 0.3194 2.062 2.030 2.062 2.030 2.062 738,327 2.0582 0.00%
2004-05-05 0 0.320 0.315 0.320 0.315 0.330 5,592,000 1,782,580 0.3188 2.062 2.030 2.062 2.030 2.127 867,743 2.0543 -3.03%
2004-05-04 0 0.330 0.325 0.330 0.330 0.340 6,222,000 2,062,560 0.3315 2.127 2.094 2.127 2.127 2.191 965,504 2.1363 1.54%
2004-05-03 0 0.325 0.320 0.325 0.320 0.330 3,100,000 1,000,450 0.3227 2.094 2.062 2.094 2.062 2.127 481,045 2.0797 -1.52%
2004-04-30 0 0.330 0.330 0.335 0.320 0.330 10,548,000 3,431,050 0.3253 2.127 2.127 2.159 2.062 2.127 1,636,795 2.0962 0.00%
2004-04-29 0 0.330 0.330 0.335 0.330 0.335 8,218,000 2,727,640 0.3319 2.127 2.127 2.159 2.127 2.159 1,275,235 2.1389 -2.94%
2004-04-28 0 0.340 0.340 0.345 0.335 0.345 5,200,000 1,759,800 0.3384 2.191 2.191 2.223 2.159 2.223 806,915 2.1809 3.03%
2004-04-27 0 0.330 0.335 0.340 0.325 0.350 14,758,000 4,971,160 0.3368 2.127 2.159 2.191 2.094 2.256 2,290,085 2.1707 0.00%
2004-04-26 0 0.330 0.330 0.335 0.330 0.345 14,772,000 4,911,260 0.3325 2.127 2.127 2.159 2.127 2.223 2,292,258 2.1425 -7.04%
2004-04-23 0 0.355 0.350 0.355 0.350 0.355 10,714,000 3,755,200 0.3505 2.288 2.256 2.288 2.256 2.288 1,662,554 2.2587 4.41%
2004-04-22 0 0.340 0.340 0.345 0.340 0.355 10,158,000 3,540,860 0.3486 2.191 2.191 2.223 2.191 2.288 1,576,276 2.2463 0.00%
2004-04-21 0 0.340 0.340 0.345 0.330 0.375 31,700,000 11,040,410 0.3483 2.191 2.191 2.223 2.127 2.417 4,919,075 2.2444 -10.53%
2004-04-20 0 0.380 0.380 0.385 0.370 0.410 19,604,000 7,552,390 0.3852 2.449 2.449 2.481 2.384 2.642 3,042,068 2.4827 -5.00%
2004-04-19 0 0.400 0.395 0.400 0.395 0.415 12,430,000 4,998,260 0.4021 2.578 2.545 2.578 2.545 2.674 1,928,836 2.5913 -3.61%
2004-04-16 0 0.415 0.415 0.420 0.410 0.430 8,306,000 3,472,140 0.4180 2.674 2.674 2.707 2.642 2.771 1,288,891 2.6939 -1.19%
2004-04-15 0 0.420 0.415 0.420 0.405 0.430 26,878,000 11,172,930 0.4157 2.707 2.674 2.707 2.610 2.771 4,170,817 2.6788 0.00%
2004-04-14 0 0.420 0.415 0.420 0.395 0.435 51,510,000 21,677,670 0.4208 2.707 2.674 2.707 2.545 2.803 7,993,109 2.7120 2.44%
2004-04-13 0 0.410 0.405 0.410 0.400 0.420 14,800,000 6,082,130 0.4110 2.642 2.610 2.642 2.578 2.707 2,296,603 2.6483 2.50%
2004-04-08 0 0.400 0.395 0.400 0.390 0.400 17,812,000 7,099,580 0.3986 2.578 2.545 2.578 2.513 2.578 2,763,993 2.5686 2.56%
2004-04-07 0 0.390 0.385 0.390 0.385 0.390 4,832,000 1,884,230 0.3899 2.513 2.481 2.513 2.481 2.513 749,810 2.5129 0.00%
2004-04-06 0 0.390 0.385 0.390 0.375 0.395 7,012,000 2,709,630 0.3864 2.513 2.481 2.513 2.417 2.545 1,088,093 2.4903 2.63%
2004-04-02 0 0.380 0.375 0.380 0.375 0.385 3,646,000 1,388,740 0.3809 2.449 2.417 2.449 2.417 2.481 565,771 2.4546 -1.30%
2004-04-01 0 0.385 0.380 0.385 0.370 0.390 10,772,000 4,083,580 0.3791 2.481 2.449 2.481 2.384 2.513 1,671,554 2.4430 -1.28%
2004-03-31 0 0.390 0.385 0.390 0.380 0.400 9,598,000 3,741,920 0.3899 2.513 2.481 2.513 2.449 2.578 1,489,378 2.5124 -1.27%
2004-03-30 0 0.395 0.390 0.395 0.385 0.400 16,004,000 6,309,790 0.3943 2.545 2.513 2.545 2.481 2.578 2,483,435 2.5408 1.28%
2004-03-29 0 0.390 0.390 0.395 0.360 0.405 21,322,000 8,210,900 0.3851 2.513 2.513 2.545 2.320 2.610 3,308,660 2.4816 -1.27%
2004-03-26 0 0.395 0.395 0.400 0.360 0.405 39,530,000 15,626,600 0.3953 2.545 2.545 2.578 2.320 2.610 6,134,102 2.5475 8.22%
2004-03-25 0 0.365 0.360 0.365 0.360 0.370 7,830,000 2,858,150 0.3650 2.352 2.320 2.352 2.320 2.384 1,215,027 2.3523 -1.35%
2004-03-24 0 0.370 0.365 0.370 0.365 0.370 7,516,000 2,777,640 0.3696 2.384 2.352 2.384 2.352 2.384 1,166,302 2.3816 1.37%
2004-03-23 0 0.365 0.360 0.365 0.355 0.365 8,326,000 3,009,930 0.3615 2.352 2.320 2.352 2.288 2.352 1,291,994 2.3297 1.39%
2004-03-22 0 0.360 0.360 0.365 0.355 0.370 21,210,000 7,693,590 0.3627 2.320 2.320 2.352 2.288 2.384 3,291,280 2.3376 0.00%
2004-03-19 0 0.360 0.355 0.360 0.355 0.365 8,148,000 2,925,910 0.3591 2.320 2.288 2.320 2.288 2.352 1,264,373 2.3141 1.41%
2004-03-18 0 0.355 0.350 0.355 0.350 0.360 6,936,000 2,443,240 0.3523 2.288 2.256 2.288 2.256 2.320 1,076,300 2.2700 0.00%
2004-03-17 0 0.355 0.355 0.360 0.350 0.360 4,602,000 1,645,100 0.3575 2.288 2.288 2.320 2.256 2.320 714,119 2.3037 0.00%
2004-03-16 0 0.355 0.355 0.360 0.345 0.365 16,926,000 6,037,330 0.3567 2.288 2.288 2.320 2.223 2.352 2,626,507 2.2986 1.43%
2004-03-15 0 0.350 0.345 0.355 0.340 0.375 11,148,000 4,004,390 0.3592 2.256 2.223 2.288 2.191 2.417 1,729,901 2.3148 -1.41%
2004-03-12 0 0.355 0.350 0.355 0.325 0.360 18,110,000 6,249,790 0.3451 2.288 2.256 2.288 2.094 2.320 2,810,235 2.2239 2.90%
2004-03-11 0 0.345 0.340 0.345 0.320 0.350 15,458,000 5,309,240 0.3435 2.223 2.191 2.223 2.062 2.256 2,398,709 2.2134 4.55%
2004-03-10 0 0.330 0.330 0.335 0.315 0.335 9,352,000 3,054,510 0.3266 2.127 2.127 2.159 2.030 2.159 1,451,205 2.1048 3.13%
2004-03-09 0 0.320 0.320 0.325 0.300 0.325 13,900,000 4,352,150 0.3131 2.062 2.062 2.094 1.933 2.094 2,156,945 2.0177 -1.54%
2004-03-08 0 0.325 0.320 0.325 0.280 0.335 57,898,000 17,914,410 0.3094 2.094 2.062 2.094 1.804 2.159 8,984,372 1.9940 1.56%
2004-03-05 0 0.320 0.315 0.320 0.310 0.370 52,974,000 18,212,270 0.3438 2.062 2.030 2.062 1.998 2.384 8,220,286 2.2155 -8.57%
2004-03-04 0 0.350 0.350 0.355 0.345 0.365 26,360,000 9,307,650 0.3531 2.256 2.256 2.288 2.223 2.352 4,090,436 2.2755 1.45%
2004-03-03 0 0.345 0.345 0.350 0.345 0.370 36,262,000 12,806,720 0.3532 2.223 2.223 2.256 2.223 2.384 5,626,987 2.2759 -6.76%
2004-03-02 0 0.370 0.365 0.375 0.365 0.385 27,016,000 10,076,670 0.3730 2.384 2.352 2.417 2.352 2.481 4,192,231 2.4037 -3.90%
2004-03-01 0 0.385 0.385 0.390 0.380 0.400 117,686,000 45,948,580 0.3904 2.481 2.481 2.513 2.449 2.578 18,262,027 2.5161 0.00%
2004-02-27 0 0.385 0.385 0.390 0.385 0.395 13,860,000 5,406,890 0.3901 2.481 2.481 2.513 2.481 2.545 2,150,738 2.5140 -1.28%
2004-02-26 0 0.390 0.390 0.395 0.390 0.405 8,454,000 3,335,840 0.3946 2.513 2.513 2.545 2.513 2.610 1,311,857 2.5428 -3.70%
2004-02-25 0 0.405 0.400 0.405 0.390 0.435 20,224,000 8,358,000 0.4133 2.610 2.578 2.610 2.513 2.803 3,138,277 2.6632 -1.22%
2004-02-24 0 0.410 0.410 0.415 0.365 0.420 31,950,000 12,500,760 0.3913 2.642 2.642 2.674 2.352 2.707 4,957,869 2.5214 9.33%
2004-02-23 0 0.375 0.370 0.375 0.365 0.400 31,018,000 11,830,720 0.3814 2.417 2.384 2.417 2.352 2.578 4,813,245 2.4580 -6.25%
2004-02-20 0 0.400 0.400 0.405 0.400 0.420 20,512,000 8,342,510 0.4067 2.578 2.578 2.610 2.578 2.707 3,182,967 2.6210 -3.61%
2004-02-19 0 0.415 0.415 0.420 0.400 0.420 19,588,000 8,049,050 0.4109 2.674 2.674 2.707 2.578 2.707 3,039,585 2.6481 -1.19%
2004-02-18 0 0.420 0.415 0.420 0.410 0.435 11,356,000 4,777,610 0.4207 2.707 2.674 2.707 2.642 2.803 1,762,177 2.7112 -1.18%
2004-02-17 0 0.425 0.420 0.425 0.420 0.430 12,380,000 5,255,780 0.4245 2.739 2.707 2.739 2.707 2.771 1,921,077 2.7359 -1.16%
2004-02-16 0 0.430 0.430 0.435 0.425 0.440 11,688,000 5,051,650 0.4322 2.771 2.771 2.803 2.739 2.835 1,813,696 2.7853 1.18%
2004-02-13 0 0.425 0.425 0.430 0.420 0.440 11,096,000 4,741,190 0.4273 2.739 2.739 2.771 2.707 2.835 1,721,831 2.7536 -1.16%
2004-02-12 0 0.430 0.430 0.440 0.430 0.460 38,460,000 17,298,190 0.4498 2.771 2.771 2.835 2.771 2.964 5,968,064 2.8985 -2.27%
2004-02-11 0 0.440 0.435 0.440 0.405 0.445 35,254,000 15,381,820 0.4363 2.835 2.803 2.835 2.610 2.868 5,470,570 2.8117 7.32%
2004-02-10 0 0.410 0.410 0.415 0.405 0.430 14,580,000 6,029,110 0.4135 2.642 2.642 2.674 2.610 2.771 2,262,464 2.6648 -2.38%
2004-02-09 0 0.420 0.420 0.425 0.415 0.445 17,798,000 7,677,700 0.4314 2.707 2.707 2.739 2.674 2.868 2,761,820 2.7799 -3.45%
2004-02-06 0 0.435 0.430 0.435 0.420 0.455 60,696,000 26,952,890 0.4441 2.803 2.771 2.803 2.707 2.932 9,418,554 2.8617 2.35%
2004-02-05 0 0.425 0.415 0.420 0.365 0.430 24,484,000 9,846,100 0.4021 2.739 2.674 2.707 2.352 2.771 3,799,326 2.5915 13.33%
2004-02-04 0 0.375 0.375 0.380 0.355 0.400 26,431,751 9,973,133 0.3773 2.417 2.417 2.449 2.288 2.578 4,101,570 2.4315 -5.06%
2004-02-03 0 0.395 0.395 0.400 0.390 0.435 47,712,000 19,271,360 0.4039 2.545 2.545 2.578 2.513 2.803 7,403,751 2.6029 -8.14%
2004-02-02 1 - - - - - 0 0 - 2.771 - - - - 0 - 0.00%
2004-01-30 0 0.430 0.425 0.430 0.380 0.440 105,692,000 44,591,150 0.4219 2.771 2.739 2.771 2.449 2.835 16,400,848 2.7188 14.67%
2004-01-29 0 0.375 0.375 0.380 0.350 0.380 18,152,000 6,714,000 0.3699 2.417 2.417 2.449 2.256 2.449 2,816,752 2.3836 2.74%
2004-01-28 0 0.365 0.365 0.370 0.355 0.375 18,374,000 6,710,460 0.3652 2.352 2.352 2.384 2.288 2.417 2,851,201 2.3536 -2.67%
2004-01-27 0 0.375 0.375 0.380 0.370 0.390 18,300,000 6,910,640 0.3776 2.417 2.417 2.449 2.384 2.513 2,839,718 2.4336 -1.32%
2004-01-26 0 0.380 0.380 0.390 0.370 0.395 30,438,000 11,639,650 0.3824 2.449 2.449 2.513 2.384 2.545 4,723,243 2.4643 1.33%
2004-01-21 0 0.375 0.375 0.380 0.370 0.385 13,554,568 5,140,074 0.3792 2.417 2.417 2.449 2.384 2.481 2,103,342 2.4438 -1.32%
2004-01-20 0 0.380 0.375 0.380 0.370 0.385 16,918,000 6,396,140 0.3781 2.449 2.417 2.449 2.384 2.481 2,625,265 2.4364 2.70%
2004-01-19 0 0.370 0.370 0.375 0.340 0.385 55,068,000 20,197,090 0.3668 2.384 2.384 2.417 2.191 2.481 8,545,225 2.3636 8.82%
2004-01-16 0 0.340 0.335 0.340 0.335 0.355 24,856,000 8,628,210 0.3471 2.191 2.159 2.191 2.159 2.288 3,857,051 2.2370 -1.45%
2004-01-15 0 0.345 0.345 0.350 0.320 0.350 21,452,000 7,086,160 0.3303 2.223 2.223 2.256 2.062 2.256 3,328,833 2.1287 6.15%
2004-01-14 0 0.325 0.325 0.330 0.325 0.340 19,832,000 6,567,910 0.3312 2.094 2.094 2.127 2.094 2.191 3,077,448 2.1342 -4.41%
2004-01-13 0 0.340 0.335 0.340 0.320 0.350 23,684,000 7,876,600 0.3326 2.191 2.159 2.191 2.062 2.256 3,675,185 2.1432 -1.45%
2004-01-12 0 0.345 0.335 0.345 0.335 0.360 11,470,000 3,940,740 0.3436 2.223 2.159 2.223 2.159 2.320 1,779,867 2.2141 -1.43%
2004-01-09 0 0.350 0.345 0.350 0.320 0.360 30,278,000 10,502,100 0.3469 2.256 2.223 2.256 2.062 2.320 4,698,415 2.2352 9.38%
2004-01-08 0 0.320 0.315 0.320 0.305 0.350 40,522,000 13,295,960 0.3281 2.062 2.030 2.062 1.966 2.256 6,288,036 2.1145 -7.25%
2004-01-07 0 0.345 0.345 0.350 0.345 0.365 43,202,000 15,130,010 0.3502 2.223 2.223 2.256 2.223 2.352 6,703,908 2.2569 1.47%
2004-01-06 0 0.340 0.340 0.345 0.330 0.355 30,348,000 10,428,650 0.3436 2.191 2.191 2.223 2.127 2.288 4,709,277 2.2145 4.62%
2004-01-05 0 0.325 0.330 0.335 0.295 0.345 61,308,000 19,212,370 0.3134 2.094 2.127 2.159 1.901 2.223 9,513,522 2.0195 10.17%
2004-01-02 0 0.295 0.295 0.300 0.290 0.310 28,322,000 8,438,790 0.2980 1.901 1.901 1.933 1.869 1.998 4,394,891 1.9201 0.00%
2003-12-31 0 0.295 0.295 0.300 0.265 0.310 42,190,000 12,575,200 0.2981 1.901 1.901 1.933 1.708 1.998 6,546,870 1.9208 7.27%
2003-12-30 0 0.275 0.275 0.280 0.260 0.330 79,554,000 23,674,980 0.2976 1.772 1.772 1.804 1.676 2.127 12,344,861 1.9178 -5.17%
2003-12-29 0 0.290 0.285 0.290 0.212 0.300 114,252,000 30,330,716 0.2655 1.869 1.837 1.869 1.366 1.933 17,729,153 1.7108 41.46%
2003-12-24 0 0.205 0.205 0.206 0.169 0.208 71,778,000 13,756,472 0.1917 1.321 1.321 1.328 1.089 1.340 11,138,213 1.2351 24.24%
2003-12-23 0 0.165 0.164 0.165 0.145 0.165 32,376,000 5,045,280 0.1558 1.063 1.057 1.063 0.934 1.063 5,023,974 1.0042 13.79%
2003-12-22 0 0.145 0.141 0.145 0.125 0.145 8,358,000 1,132,600 0.1355 0.934 0.909 0.934 0.806 0.934 1,296,960 0.8733 11.54%
2003-12-19 0 0.130 0.128 0.130 0.125 0.133 6,494,000 838,012 0.1290 0.838 0.825 0.838 0.806 0.857 1,007,712 0.8316 2.36%
2003-12-18 0 0.127 0.125 0.129 0.127 0.129 600,000 77,000 0.1283 0.818 0.806 0.831 0.818 0.831 93,106 0.8270 0.00%
2003-12-17 0 0.127 0.124 0.127 0.117 0.128 9,230,000 1,149,162 0.1245 0.818 0.799 0.818 0.754 0.825 1,432,273 0.8023 3.25%
2003-12-16 0 0.123 0.123 0.126 0.123 0.131 11,596,000 1,476,064 0.1273 0.793 0.793 0.812 0.793 0.844 1,799,419 0.8203 -5.38%
2003-12-15 0 0.130 0.128 0.132 0.120 0.130 6,720,000 843,610 0.1255 0.838 0.825 0.851 0.773 0.838 1,042,782 0.8090 0.00%
2003-12-12 0 0.130 0.125 0.131 0.125 0.143 14,520,000 1,950,262 0.1343 0.838 0.806 0.844 0.806 0.922 2,253,154 0.8656 -3.70%
2003-12-11 0 0.135 - 0.136 0.135 0.141 2,444,000 339,030 0.1387 0.870 - 0.876 0.870 0.909 379,250 0.8939 -6.90%
2003-12-10 0 0.145 0.140 0.146 0.140 0.146 680,000 97,490 0.1434 0.934 0.902 0.941 0.902 0.941 105,520 0.9239 -0.68%
2003-12-09 0 0.146 0.146 0.147 0.144 0.151 6,480,000 962,668 0.1486 0.941 0.941 0.947 0.928 0.973 1,005,540 0.9574 -2.67%
2003-12-08 0 0.150 0.149 0.151 0.147 0.152 6,268,451 940,073 0.1500 0.967 0.960 0.973 0.947 0.980 972,712 0.9664 -2.60%
2003-12-05 0 0.154 0.152 0.154 0.150 0.159 10,394,207 1,579,289 0.1519 0.992 0.980 0.992 0.967 1.025 1,612,930 0.9791 0.65%
2003-12-04 0 0.153 0.150 0.153 0.150 0.161 5,712,000 872,082 0.1527 0.986 0.967 0.986 0.967 1.038 886,365 0.9839 -3.77%
2003-12-03 0 0.159 0.157 0.160 0.145 0.165 11,128,000 1,757,576 0.1579 1.025 1.012 1.031 0.934 1.063 1,726,797 1.0178 7.43%
2003-12-02 0 0.148 0.148 0.150 0.145 0.163 14,418,000 2,207,486 0.1531 0.954 0.954 0.967 0.934 1.050 2,237,326 0.9867 -9.20%
2003-12-01 0 0.163 0.163 0.164 0.122 0.167 62,980,000 9,689,610 0.1539 1.050 1.050 1.057 0.786 1.076 9,772,976 0.9915 32.52%
2003-11-28 0 0.123 0.121 0.123 0.118 0.128 16,822,000 2,058,454 0.1224 0.793 0.780 0.793 0.760 0.825 2,610,368 0.7886 6.96%
2003-11-27 0 0.115 0.115 0.116 0.099 0.120 37,188,000 3,988,584 0.1073 0.741 0.741 0.748 0.638 0.773 5,770,680 0.6912 -7.26%
2003-11-26 0 0.124 0.122 0.123 0.116 0.170 49,436,000 6,595,828 0.1334 0.799 0.786 0.793 0.748 1.096 7,671,274 0.8598 -6.06%
2003-11-25 1 0.132 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2003-11-24 1 0.132 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2003-11-21 1 0.132 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2003-11-20 1 0.132 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2003-11-19 1 0.132 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2003-11-18 1 0.132 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2003-11-17 1 0.132 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2003-11-14 1 0.132 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2003-11-13 1 0.132 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2003-11-12 1 0.132 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2003-11-11 1 0.132 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2003-11-10 1 0.132 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2003-11-07 1 0.132 0.132 0.133 0.095 0.132 63,684,000 7,519,528 0.1181 0.851 0.851 0.857 0.612 0.851 9,882,220 0.7609 41.94%
2003-11-06 0 0.093 0.089 0.093 0.085 0.093 14,936,000 1,324,752 0.0887 0.599 0.574 0.599 0.548 0.599 2,317,707 0.5716 5.68%
2003-11-05 0 0.088 0.087 0.089 0.085 0.088 3,500,000 305,050 0.0872 0.567 0.561 0.574 0.548 0.567 543,116 0.5617 2.33%
2003-11-04 0 0.086 0.086 0.088 0.085 0.094 15,802,000 1,427,610 0.0903 0.554 0.554 0.567 0.548 0.606 2,452,089 0.5822 1.18%
2003-11-03 0 0.085 0.085 0.087 0.085 0.086 1,250,000 106,850 0.0855 0.548 0.548 0.561 0.548 0.554 193,970 0.5509 0.00%
2003-10-31 0 0.085 0.083 0.085 0.081 0.085 2,950,000 246,500 0.0836 0.548 0.535 0.548 0.522 0.548 457,769 0.5385 1.19%
2003-10-30 0 0.084 0.082 0.085 0.080 0.084 4,100,000 333,400 0.0813 0.541 0.528 0.548 0.516 0.541 636,221 0.5240 5.00%
2003-10-29 0 0.080 0.080 0.082 0.080 0.083 3,186,000 261,644 0.0821 0.516 0.516 0.528 0.516 0.535 494,390 0.5292 -5.88%
2003-10-28 0 0.085 0.085 0.086 0.082 0.089 3,460,000 290,482 0.0840 0.548 0.548 0.554 0.528 0.574 536,909 0.5410 -2.30%
2003-10-27 0 0.087 0.086 0.088 0.083 0.089 12,950,000 1,126,600 0.0870 0.561 0.554 0.567 0.535 0.574 2,009,527 0.5606 6.10%
2003-10-24 0 0.082 0.081 0.083 0.080 0.082 1,324,000 106,720 0.0806 0.528 0.522 0.535 0.516 0.528 205,453 0.5194 5.13%
2003-10-23 0 0.078 0.077 0.078 0.078 0.083 2,610,000 207,510 0.0795 0.503 0.496 0.503 0.503 0.535 405,009 0.5124 -6.02%
2003-10-22 0 0.083 0.081 0.084 0.081 0.083 2,000,000 163,800 0.0819 0.535 0.522 0.541 0.522 0.535 310,352 0.5278 -1.19%
2003-10-21 0 0.084 0.081 0.084 0.081 0.084 2,880,000 236,980 0.0823 0.541 0.522 0.541 0.522 0.541 446,906 0.5303 -2.33%
2003-10-20 0 0.086 0.084 0.086 0.083 0.087 7,092,000 609,110 0.0859 0.554 0.541 0.554 0.535 0.561 1,100,507 0.5535 -1.15%
2003-10-17 0 0.087 0.086 0.088 0.080 0.087 10,933,217 924,317 0.0845 0.561 0.554 0.567 0.516 0.561 1,696,571 0.5448 6.10%
2003-10-16 0 0.082 0.080 0.082 0.080 0.085 8,262,000 675,220 0.0817 0.528 0.516 0.528 0.516 0.548 1,282,063 0.5267 -4.65%
2003-10-15 0 0.086 0.086 0.087 0.084 0.095 30,024,000 2,703,920 0.0901 0.554 0.554 0.561 0.541 0.612 4,659,000 0.5804 -6.52%
2003-10-14 0 0.092 0.093 0.094 0.080 0.094 32,984,000 2,907,036 0.0881 0.593 0.599 0.606 0.516 0.606 5,118,321 0.5680 15.00%
2003-10-13 0 0.080 0.080 0.081 0.070 0.082 23,988,000 1,815,334 0.0757 0.516 0.516 0.522 0.451 0.528 3,722,359 0.4877 17.65%
2003-10-10 0 0.068 0.066 0.069 0.065 0.068 2,090,000 137,850 0.0660 0.438 0.425 0.445 0.419 0.438 324,318 0.4250 3.03%
2003-10-09 0 0.066 0.066 0.068 0.063 0.066 1,474,000 96,884 0.0657 0.425 0.425 0.438 0.406 0.425 228,729 0.4236 6.45%
2003-10-08 0 0.062 0.062 0.065 0.061 0.065 3,400,000 215,900 0.0635 0.400 0.400 0.419 0.393 0.419 527,598 0.4092 -7.46%
2003-10-07 0 0.067 0.066 0.067 - - 100,000 6,600 0.0660 0.432 0.425 0.432 - - 15,518 0.4253 0.00%
2003-10-06 0 0.067 0.065 0.068 - - 0 0 - 0.432 0.419 0.438 - - 0 - 0.00%
2003-10-03 0 0.067 0.067 0.068 0.062 0.068 3,880,000 248,890 0.0641 0.432 0.432 0.438 0.400 0.438 602,082 0.4134 0.00%
2003-10-02 0 0.067 0.065 0.068 0.067 0.067 100,000 6,700 0.0670 0.432 0.419 0.438 0.432 0.432 15,518 0.4318 -1.47%
2003-09-30 0 0.068 0.066 0.069 0.068 0.068 200,000 13,600 0.0680 0.438 0.425 0.445 0.438 0.438 31,035 0.4382 0.00%
2003-09-29 0 0.068 0.068 0.070 0.068 0.070 3,850,000 266,200 0.0691 0.438 0.438 0.451 0.438 0.451 597,427 0.4456 0.00%
2003-09-26 0 0.068 0.068 0.070 0.068 0.070 2,166,000 148,588 0.0686 0.438 0.438 0.451 0.438 0.451 336,111 0.4421 -1.45%
2003-09-25 0 0.069 0.069 0.070 0.068 0.070 6,290,000 440,070 0.0700 0.445 0.445 0.451 0.438 0.451 976,056 0.4509 -1.43%
2003-09-24 0 0.070 0.068 0.070 0.067 0.070 564,000 38,978 0.0691 0.451 0.438 0.451 0.432 0.451 87,519 0.4454 0.00%
2003-09-23 0 0.070 0.069 0.070 0.071 0.071 400,000 28,400 0.0710 0.451 0.445 0.451 0.458 0.458 62,070 0.4575 0.00%
2003-09-22 0 0.070 0.067 0.070 0.068 0.072 3,136,000 219,884 0.0701 0.451 0.432 0.451 0.438 0.464 486,632 0.4518 -4.11%
2003-09-19 0 0.073 0.072 0.074 0.071 0.073 6,432,000 464,812 0.0723 0.470 0.464 0.477 0.458 0.470 998,091 0.4657 5.80%
2003-09-18 0 0.069 0.069 0.072 0.066 0.075 6,380,000 432,032 0.0677 0.445 0.445 0.464 0.425 0.483 990,022 0.4364 2.99%
2003-09-17 0 0.067 0.066 0.068 0.066 0.068 3,472,000 232,152 0.0669 0.432 0.425 0.438 0.425 0.438 538,771 0.4309 0.00%
2003-09-16 0 0.067 0.067 0.068 0.065 0.067 1,500,000 100,000 0.0667 0.432 0.432 0.438 0.419 0.432 232,764 0.4296 1.52%
2003-09-15 0 0.066 0.066 0.068 0.065 0.068 5,770,000 383,930 0.0665 0.425 0.425 0.438 0.419 0.438 895,365 0.4288 0.00%
2003-09-11 0 0.066 0.066 0.069 0.066 0.070 8,050,000 553,000 0.0687 0.425 0.425 0.445 0.425 0.451 1,249,166 0.4427 -1.49%
2003-09-10 0 0.067 0.067 0.070 0.065 0.070 8,140,000 557,220 0.0685 0.432 0.432 0.451 0.419 0.451 1,263,132 0.4411 3.08%
2003-09-09 0 0.065 0.064 0.067 0.065 0.070 10,910,000 726,060 0.0665 0.419 0.412 0.432 0.419 0.451 1,692,969 0.4289 -7.14%
2003-09-08 0 0.070 0.068 0.071 0.060 0.070 15,430,000 978,220 0.0634 0.451 0.438 0.458 0.387 0.451 2,394,364 0.4086 7.69%
2003-09-05 0 0.065 0.063 0.067 0.063 0.069 9,164,000 604,572 0.0660 0.419 0.406 0.432 0.406 0.445 1,422,032 0.4251 -5.80%
2003-09-04 0 0.069 0.069 0.070 0.069 0.075 5,330,000 385,530 0.0723 0.445 0.445 0.451 0.445 0.483 827,087 0.4661 -6.76%
2003-09-03 0 0.074 0.073 0.075 0.070 0.076 8,720,000 646,260 0.0741 0.477 0.470 0.483 0.451 0.490 1,353,134 0.4776 5.71%
2003-09-02 0 0.070 0.068 0.070 0.070 0.071 1,050,000 73,700 0.0702 0.451 0.438 0.451 0.451 0.458 162,935 0.4523 -4.11%
2003-09-01 0 0.073 0.073 0.074 0.072 0.076 22,010,000 1,613,654 0.0733 0.470 0.470 0.477 0.464 0.490 3,415,421 0.4725 -1.35%
2003-08-29 0 0.074 0.071 0.074 0.072 0.076 4,700,000 344,400 0.0733 0.477 0.458 0.477 0.464 0.490 729,327 0.4722 2.78%
2003-08-28 0 0.072 0.070 0.074 0.057 0.072 4,100,000 291,800 0.0712 0.464 0.451 0.477 0.367 0.464 636,221 0.4586 2.86%
2003-08-27 0 0.070 0.070 0.073 0.070 0.076 13,470,000 993,946 0.0738 0.451 0.451 0.470 0.451 0.490 2,090,219 0.4755 -10.26%
2003-08-26 0 0.078 0.076 0.079 0.070 0.079 9,078,000 691,890 0.0762 0.503 0.490 0.509 0.451 0.509 1,408,687 0.4912 2.63%
2003-08-25 0 0.076 0.073 0.076 0.072 0.080 12,400,000 955,620 0.0771 0.490 0.470 0.490 0.464 0.516 1,924,181 0.4966 -5.00%
2003-08-22 0 0.080 0.080 0.082 0.077 0.088 33,916,000 2,769,342 0.0817 0.516 0.516 0.528 0.496 0.567 5,262,945 0.5262 6.67%
2003-08-21 0 0.075 0.075 0.076 0.065 0.076 18,730,000 1,336,550 0.0714 0.483 0.483 0.490 0.419 0.490 2,906,444 0.4599 15.38%
2003-08-20 0 0.065 0.064 0.068 0.057 0.068 11,220,000 705,130 0.0628 0.419 0.412 0.438 0.367 0.438 1,741,073 0.4050 8.33%
2003-08-19 0 0.060 0.060 0.061 0.060 0.068 13,020,000 819,580 0.0629 0.387 0.387 0.393 0.387 0.438 2,020,390 0.4057 -10.45%
2003-08-18 0 0.067 0.064 0.067 0.060 0.067 5,350,000 341,710 0.0639 0.432 0.412 0.432 0.387 0.432 830,191 0.4116 15.52%
2003-08-15 0 0.058 0.058 0.061 0.057 0.061 5,550,000 327,930 0.0591 0.374 0.374 0.393 0.367 0.393 861,226 0.3808 -3.33%
2003-08-14 0 0.060 0.060 0.062 0.055 0.063 10,310,000 616,110 0.0598 0.387 0.387 0.400 0.354 0.406 1,599,863 0.3851 13.21%
2003-08-13 0 0.053 0.053 0.055 0.053 0.055 2,430,000 130,890 0.0539 0.342 0.342 0.354 0.342 0.354 377,077 0.3471 -3.64%
2003-08-12 0 0.055 0.055 0.056 0.050 0.058 12,726,000 678,614 0.0533 0.354 0.354 0.361 0.322 0.374 1,974,768 0.3436 10.00%
2003-08-11 0 0.050 0.050 0.051 0.050 0.050 130,000 6,500 0.0500 0.322 0.322 0.329 0.322 0.322 20,173 0.3222 -1.96%
2003-08-08 0 0.051 0.051 0.053 0.051 0.051 100,000 5,100 0.0510 0.329 0.329 0.342 0.329 0.329 15,518 0.3287 -1.92%
2003-08-07 0 0.052 0.052 0.053 0.052 0.055 6,250,000 335,600 0.0537 0.335 0.335 0.342 0.335 0.354 969,849 0.3460 6.12%
2003-08-06 0 0.049 0.049 0.051 - - 0 0 - 0.316 0.316 0.329 - - 0 - 0.00%
2003-08-05 0 0.049 0.049 0.051 0.049 0.050 1,950,000 96,950 0.0497 0.316 0.316 0.329 0.316 0.322 302,593 0.3204 -3.92%
2003-08-04 0 0.051 0.050 0.051 0.050 0.051 1,344,000 67,600 0.0503 0.329 0.322 0.329 0.322 0.329 208,556 0.3241 -1.92%
2003-08-01 0 0.052 0.051 0.053 0.052 0.055 4,520,000 239,260 0.0529 0.335 0.329 0.342 0.335 0.354 701,395 0.3411 0.00%
2003-07-31 0 0.052 0.052 0.053 0.049 0.054 6,130,000 323,630 0.0528 0.335 0.335 0.342 0.316 0.348 951,228 0.3402 6.12%
2003-07-30 0 0.049 0.049 0.052 0.049 0.049 90,000 4,410 0.0490 0.316 0.316 0.335 0.316 0.316 13,966 0.3158 0.00%
2003-07-29 0 0.049 0.049 0.051 0.049 0.050 510,000 25,090 0.0492 0.316 0.316 0.329 0.316 0.322 79,140 0.3170 -5.77%
2003-07-28 0 0.052 0.049 0.052 0.046 0.052 1,730,000 84,930 0.0491 0.335 0.316 0.335 0.296 0.335 268,454 0.3164 10.64%
2003-07-25 0 0.047 0.046 0.051 0.043 0.050 10,700,000 487,510 0.0456 0.303 0.296 0.329 0.277 0.322 1,660,382 0.2936 -2.08%
2003-07-24 0 0.048 0.048 0.052 0.048 0.048 988,000 47,424 0.0480 0.309 0.309 0.335 0.309 0.309 153,314 0.3093 -4.00%
2003-07-23 0 0.050 0.048 0.050 0.050 0.053 5,050,000 256,850 0.0509 0.322 0.309 0.322 0.322 0.342 783,638 0.3278 -5.66%
2003-07-22 0 0.053 0.052 0.056 0.053 0.056 2,490,000 133,640 0.0537 0.342 0.335 0.361 0.342 0.361 386,388 0.3459 -5.36%
2003-07-21 0 0.056 0.056 0.059 0.055 0.059 1,410,000 82,610 0.0586 0.361 0.361 0.380 0.354 0.380 218,798 0.3776 -1.75%
2003-07-18 0 0.057 0.056 0.057 0.055 0.057 840,000 47,800 0.0569 0.367 0.361 0.367 0.354 0.367 130,348 0.3667 3.64%
2003-07-17 0 0.055 0.050 0.057 0.055 0.063 8,370,000 485,400 0.0580 0.354 0.322 0.367 0.354 0.406 1,298,822 0.3737 -17.91%
2003-07-16 0 0.067 0.065 0.068 0.048 0.067 22,792,000 1,364,640 0.0599 0.432 0.419 0.438 0.309 0.432 3,536,768 0.3858 31.37%
2003-07-15 0 0.051 0.050 0.051 0.044 0.053 8,930,000 449,792 0.0504 0.329 0.322 0.329 0.284 0.342 1,385,720 0.3246 -8.93%
2003-07-14 0 0.056 0.054 0.056 0.050 0.056 6,486,000 336,302 0.0519 0.361 0.348 0.361 0.322 0.361 1,006,471 0.3341 9.80%
2003-07-11 0 0.051 0.051 0.054 0.050 0.055 1,160,000 61,510 0.0530 0.329 0.329 0.348 0.322 0.354 180,004 0.3417 -1.92%
2003-07-10 0 0.052 0.052 0.055 0.049 0.052 700,000 35,400 0.0506 0.335 0.335 0.354 0.316 0.335 108,623 0.3259 8.33%
2003-07-09 0 0.048 0.048 0.051 0.048 0.048 1,030,000 49,440 0.0480 0.309 0.309 0.329 0.309 0.309 159,831 0.3093 0.00%
2003-07-08 0 0.048 0.053 0.054 0.048 0.058 2,100,000 107,800 0.0513 0.309 0.342 0.348 0.309 0.374 325,869 0.3308 2.13%
2003-07-07 0 0.047 0.047 0.051 0.047 0.047 100,000 4,700 0.0470 0.303 0.303 0.329 0.303 0.303 15,518 0.3029 -7.84%
2003-07-04 0 0.051 0.049 0.051 0.049 0.051 1,320,000 65,840 0.0499 0.329 0.316 0.329 0.316 0.329 204,832 0.3214 0.00%
2003-07-03 0 0.051 0.051 0.053 0.051 0.052 200,000 10,300 0.0515 0.329 0.329 0.342 0.329 0.335 31,035 0.3319 0.00%
2003-07-02 0 0.051 0.051 0.056 0.051 0.052 7,036,000 365,706 0.0520 0.329 0.329 0.361 0.329 0.335 1,091,817 0.3350 0.00%
2003-06-30 0 0.051 0.049 0.051 0.047 0.051 358,000 17,848 0.0499 0.329 0.316 0.329 0.303 0.329 55,553 0.3213 6.25%
2003-06-27 0 0.048 0.048 0.052 0.048 0.048 10,000 480 0.0480 0.309 0.309 0.335 0.309 0.309 1,552 0.3093 -7.69%
2003-06-26 0 0.052 0.048 0.053 - - 0 0 - 0.335 0.309 0.342 - - 0 - 0.00%
2003-06-25 0 0.052 0.051 0.052 0.048 0.052 120,000 6,160 0.0513 0.335 0.329 0.335 0.309 0.335 18,621 0.3308 1.96%
2003-06-24 0 0.051 0.047 0.051 0.047 0.052 1,200,000 60,920 0.0508 0.329 0.303 0.329 0.303 0.335 186,211 0.3272 0.00%
2003-06-23 0 0.051 0.048 0.051 0.047 0.051 2,400,000 117,170 0.0488 0.329 0.309 0.329 0.303 0.329 372,422 0.3146 0.00%
2003-06-20 0 0.051 0.051 0.053 0.051 0.051 144,000 7,344 0.0510 0.329 0.329 0.342 0.329 0.329 22,345 0.3287 2.00%
2003-06-19 0 0.050 0.050 0.053 0.050 0.050 804,000 40,200 0.0500 0.322 0.322 0.342 0.322 0.322 124,761 0.3222 -5.66%
2003-06-18 0 0.053 0.053 0.055 0.053 0.055 850,000 46,330 0.0545 0.342 0.342 0.354 0.342 0.354 131,899 0.3513 3.92%
2003-06-17 0 0.051 0.051 0.054 0.051 0.054 1,430,000 75,560 0.0528 0.329 0.329 0.348 0.329 0.348 221,901 0.3405 2.00%
2003-06-16 0 0.050 0.049 0.052 0.042 0.052 3,744,000 184,564 0.0493 0.322 0.316 0.335 0.271 0.335 580,978 0.3177 -3.85%
2003-06-13 0 0.052 0.052 0.053 0.051 0.051 112,000 5,712 0.0510 0.335 0.335 0.342 0.329 0.329 17,380 0.3287 -5.45%
2003-06-12 0 0.055 0.055 0.056 0.052 0.053 370,000 19,310 0.0522 0.354 0.354 0.361 0.335 0.342 57,415 0.3363 1.85%
2003-06-11 0 0.054 0.054 0.055 0.052 0.053 1,000,000 52,870 0.0529 0.348 0.348 0.354 0.335 0.342 155,176 0.3407 -1.82%
2003-06-10 0 0.055 0.055 0.056 0.053 0.053 20,000 1,060 0.0530 0.354 0.354 0.361 0.342 0.342 3,104 0.3415 0.00%
2003-06-09 0 0.055 0.054 0.056 0.054 0.055 520,000 28,582 0.0550 0.354 0.348 0.361 0.348 0.354 80,691 0.3542 0.00%
2003-06-06 0 0.055 0.054 0.055 0.053 0.055 500,000 27,360 0.0547 0.354 0.348 0.354 0.342 0.354 77,588 0.3526 0.00%
2003-06-05 0 0.055 0.055 0.057 0.055 0.057 270,000 15,250 0.0565 0.354 0.354 0.367 0.354 0.367 41,897 0.3640 1.85%
2003-06-03 0 0.054 0.054 0.057 0.053 0.055 1,150,000 62,050 0.0540 0.348 0.348 0.367 0.342 0.354 178,452 0.3477 -3.57%
2003-06-02 0 0.056 0.056 0.057 0.056 0.057 410,000 23,100 0.0563 0.361 0.361 0.367 0.361 0.367 63,622 0.3631 -1.75%
2003-05-30 0 0.057 0.057 0.058 0.054 0.056 2,464,000 134,496 0.0546 0.367 0.367 0.374 0.348 0.361 382,353 0.3518 0.00%
2003-05-29 0 0.057 0.056 0.059 0.057 0.057 700,000 39,900 0.0570 0.367 0.361 0.380 0.367 0.367 108,623 0.3673 0.00%
2003-05-28 0 0.057 0.057 0.060 0.057 0.060 2,292,000 133,224 0.0581 0.367 0.367 0.387 0.367 0.387 355,663 0.3746 -6.56%
2003-05-27 0 0.061 0.058 0.061 0.060 0.064 2,968,000 184,384 0.0621 0.393 0.374 0.393 0.387 0.412 460,562 0.4003 -1.61%
2003-05-26 0 0.062 0.059 0.062 0.058 0.062 1,760,000 104,952 0.0596 0.400 0.380 0.400 0.374 0.400 273,110 0.3843 8.77%
2003-05-23 0 0.057 0.057 0.060 0.057 0.063 1,480,000 85,840 0.0580 0.367 0.367 0.387 0.367 0.406 229,660 0.3738 -3.39%
2003-05-22 0 0.059 0.058 0.062 0.058 0.064 1,342,000 81,464 0.0607 0.380 0.374 0.400 0.374 0.412 208,246 0.3912 3.51%
2003-05-21 0 0.057 0.055 0.058 0.056 0.060 1,100,000 63,300 0.0575 0.367 0.354 0.374 0.361 0.387 170,693 0.3708 -1.72%
2003-05-20 0 0.058 0.058 0.061 0.058 0.060 700,000 40,990 0.0586 0.374 0.374 0.393 0.374 0.387 108,623 0.3774 -3.33%
2003-05-19 0 0.060 0.058 0.060 0.060 0.061 1,100,000 66,490 0.0604 0.387 0.374 0.387 0.387 0.393 170,693 0.3895 1.69%
2003-05-16 0 0.059 0.058 0.060 0.057 0.060 1,210,000 71,670 0.0592 0.380 0.374 0.387 0.367 0.387 187,763 0.3817 3.51%
2003-05-15 0 0.057 0.057 0.059 0.056 0.060 5,400,000 311,500 0.0577 0.367 0.367 0.380 0.361 0.387 837,950 0.3717 -10.94%
2003-05-14 0 0.064 0.060 0.064 0.058 0.065 1,730,000 107,050 0.0619 0.412 0.387 0.412 0.374 0.419 268,454 0.3988 -1.54%
2003-05-13 0 0.065 0.065 0.068 0.052 0.070 12,966,000 794,218 0.0613 0.419 0.419 0.438 0.335 0.451 2,012,010 0.3947 16.07%
2003-05-12 0 0.056 0.056 0.057 0.052 0.056 2,620,000 139,060 0.0531 0.361 0.361 0.367 0.335 0.361 406,561 0.3420 3.70%
2003-05-09 0 0.054 0.053 0.059 0.053 0.055 1,550,000 83,650 0.0540 0.348 0.342 0.380 0.342 0.354 240,523 0.3478 -3.57%
2003-05-07 0 0.056 0.054 0.056 0.053 0.056 1,500,000 81,300 0.0542 0.361 0.348 0.361 0.342 0.361 232,764 0.3493 -3.45%
2003-05-06 0 0.058 0.057 0.059 0.057 0.058 990,000 56,870 0.0574 0.374 0.367 0.380 0.367 0.374 153,624 0.3702 3.57%
2003-05-05 0 0.056 0.056 0.058 0.053 0.056 2,070,000 112,180 0.0542 0.361 0.361 0.374 0.342 0.361 321,214 0.3492 3.70%
2003-05-02 0 0.054 0.054 0.058 0.054 0.058 1,466,000 80,980 0.0552 0.348 0.348 0.374 0.348 0.374 227,488 0.3560 -3.57%
2003-04-30 0 0.056 0.056 0.060 0.054 0.058 1,808,000 99,144 0.0548 0.361 0.361 0.387 0.348 0.374 280,558 0.3534 -6.67%
2003-04-29 0 0.060 0.058 0.060 0.051 0.060 3,340,000 189,318 0.0567 0.387 0.374 0.387 0.329 0.387 518,287 0.3653 15.38%
2003-04-28 0 0.052 0.052 0.053 0.050 0.050 6,000 300 0.0500 0.335 0.335 0.342 0.322 0.322 931 0.3222 0.00%
2003-04-25 0 0.052 0.050 0.052 0.050 0.052 1,820,000 92,040 0.0506 0.335 0.322 0.335 0.322 0.335 282,420 0.3259 -1.89%
2003-04-24 0 0.053 0.051 0.053 0.050 0.053 3,950,000 203,780 0.0516 0.342 0.329 0.342 0.322 0.342 612,945 0.3325 10.42%
2003-04-23 0 0.048 0.047 0.048 0.047 0.052 5,726,000 277,648 0.0485 0.309 0.303 0.309 0.303 0.335 888,537 0.3125 -7.69%
2003-04-22 0 0.052 0.052 0.056 0.052 0.060 3,070,000 170,060 0.0554 0.335 0.335 0.361 0.335 0.387 476,390 0.3570 -7.14%
2003-04-17 0 0.056 0.055 0.057 0.055 0.056 1,080,000 59,850 0.0554 0.361 0.354 0.367 0.354 0.361 167,590 0.3571 5.66%
2003-04-16 1 0.053 - - - - 0 0 - 0.342 - - - - 0 - 0.00%
2003-04-15 1 0.053 - - - - 0 0 - 0.342 - - - - 0 - 0.00%
2003-04-14 1 0.053 - - - - 0 0 - 0.342 - - - - 0 - 0.00%
2003-04-11 0 0.053 0.050 0.053 0.053 0.053 566,000 29,998 0.0530 0.342 0.322 0.342 0.342 0.342 87,830 0.3415 -3.64%
2003-04-10 0 0.055 0.050 0.055 - - 0 0 - 0.354 0.322 0.354 - - 0 - 0.00%
2003-04-09 0 0.055 0.050 0.055 0.055 0.055 224,000 12,320 0.0550 0.354 0.322 0.354 0.354 0.354 34,759 0.3544 3.77%
2003-04-08 0 0.053 0.053 0.054 0.049 0.050 370,000 18,430 0.0498 0.342 0.342 0.348 0.316 0.322 57,415 0.3210 1.92%
2003-04-07 0 0.052 0.052 0.055 0.052 0.055 496,000 26,980 0.0544 0.335 0.335 0.354 0.335 0.354 76,967 0.3505 4.00%
2003-04-04 0 0.050 0.050 0.055 0.048 0.050 726,000 36,048 0.0497 0.322 0.322 0.354 0.309 0.322 112,658 0.3200 4.17%
2003-04-03 0 0.048 0.047 0.053 0.048 0.049 950,000 45,850 0.0483 0.309 0.303 0.342 0.309 0.316 147,417 0.3110 0.00%
2003-04-02 0 0.048 0.048 0.053 0.043 0.053 2,400,000 121,150 0.0505 0.309 0.309 0.342 0.277 0.342 372,422 0.3253 -7.69%
2003-04-01 0 0.052 0.052 0.065 0.052 0.057 974,000 53,210 0.0546 0.335 0.335 0.419 0.335 0.367 151,141 0.3521 -5.45%
2003-03-31 0 0.055 0.050 0.055 0.050 0.055 2,258,000 117,750 0.0521 0.354 0.322 0.354 0.322 0.354 350,387 0.3361 -1.79%
2003-03-28 0 0.056 0.056 0.060 0.056 0.056 100,000 5,600 0.0560 0.361 0.361 0.387 0.361 0.361 15,518 0.3609 -5.08%
2003-03-27 0 0.059 0.059 0.060 0.057 0.061 700,000 41,900 0.0599 0.380 0.380 0.387 0.367 0.393 108,623 0.3857 0.00%
2003-03-26 0 0.059 0.056 0.060 0.059 0.059 200,000 11,800 0.0590 0.380 0.361 0.387 0.380 0.380 31,035 0.3802 9.26%
2003-03-25 0 0.054 0.053 0.054 - - 0 0 - 0.348 0.342 0.348 - - 0 - -10.00%
2003-03-24 0 0.060 0.057 0.060 0.060 0.060 200,000 12,000 0.0600 0.387 0.367 0.387 0.387 0.387 31,035 0.3867 0.00%
2003-03-21 0 0.060 0.060 0.065 0.057 0.057 182,000 10,374 0.0570 0.387 0.387 0.419 0.367 0.367 28,242 0.3673 5.26%
2003-03-20 0 0.057 0.053 0.062 0.056 0.056 200,000 11,200 0.0560 0.367 0.342 0.400 0.361 0.361 31,035 0.3609 0.00%
2003-03-19 0 0.057 0.057 0.062 0.057 0.057 62,000 3,534 0.0570 0.367 0.367 0.400 0.367 0.367 9,621 0.3673 -3.39%
2003-03-18 0 0.059 0.056 0.065 0.059 0.059 202,000 11,918 0.0590 0.380 0.361 0.419 0.380 0.380 31,346 0.3802 0.00%
2003-03-17 0 0.059 0.057 0.060 0.055 0.068 3,394,000 215,840 0.0636 0.380 0.367 0.387 0.354 0.438 526,667 0.4098 -15.71%
2003-03-14 0 0.070 0.070 0.071 0.070 0.071 4,224,000 296,798 0.0703 0.451 0.451 0.458 0.451 0.458 655,463 0.4528 0.00%
2003-03-13 0 0.070 0.070 0.075 0.070 0.075 4,730,000 336,554 0.0712 0.451 0.451 0.483 0.451 0.483 733,982 0.4585 0.00%
2003-03-12 0 0.070 0.070 0.072 0.063 0.070 1,696,000 116,260 0.0685 0.451 0.451 0.464 0.406 0.451 263,178 0.4418 9.37%
2003-03-11 0 0.064 0.064 0.069 0.064 0.064 384,000 24,576 0.0640 0.412 0.412 0.445 0.412 0.412 59,588 0.4124 0.00%
2003-03-10 0 0.064 0.064 0.068 0.064 0.064 1,460,000 93,440 0.0640 0.412 0.412 0.438 0.412 0.412 226,557 0.4124 -7.25%
2003-03-07 0 0.069 0.066 0.070 0.063 0.069 1,646,000 108,618 0.0660 0.445 0.425 0.451 0.406 0.445 255,419 0.4253 9.52%
2003-03-06 0 0.063 0.061 0.064 0.061 0.073 6,724,000 429,202 0.0638 0.406 0.393 0.412 0.393 0.470 1,043,403 0.4113 -13.70%
2003-03-05 0 0.073 0.073 0.075 0.073 0.079 2,670,000 201,454 0.0755 0.470 0.470 0.483 0.470 0.509 414,320 0.4862 -9.88%
2003-03-04 0 0.081 0.075 0.081 0.072 0.085 9,528,000 745,998 0.0783 0.522 0.483 0.522 0.464 0.548 1,478,516 0.5046 -4.71%
2003-03-03 0 0.085 0.085 0.088 0.070 0.090 35,588,000 2,967,036 0.0834 0.548 0.548 0.567 0.451 0.580 5,522,399 0.5373 16.44%
2003-02-28 0 0.073 0.073 0.074 0.051 0.074 31,416,000 1,953,534 0.0622 0.470 0.470 0.477 0.329 0.477 4,875,005 0.4007 43.14%
2003-02-27 0 0.051 0.051 0.052 0.044 0.053 18,824,000 913,598 0.0485 0.329 0.329 0.335 0.284 0.342 2,921,031 0.3128 21.43%
2003-02-26 0 0.042 0.042 0.045 0.036 0.046 20,450,000 857,890 0.0420 0.271 0.271 0.290 0.232 0.296 3,173,346 0.2703 7.69%
2003-02-25 0 0.039 0.038 0.041 0.038 0.041 8,576,000 338,276 0.0394 0.251 0.245 0.264 0.245 0.264 1,330,788 0.2542 -9.30%
2003-02-24 0 0.043 0.041 0.042 0.040 0.055 37,890,000 1,649,700 0.0435 0.277 0.264 0.271 0.258 0.354 5,879,614 0.2806 -30.65%
2003-02-21 0 0.062 0.058 0.062 0.059 0.073 11,610,000 762,230 0.0657 0.400 0.374 0.400 0.380 0.470 1,801,592 0.4231 -21.52%
2003-02-20 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-02-19 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-02-18 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-02-17 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-02-14 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-02-13 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-02-12 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-02-11 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-02-10 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-02-07 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-02-06 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-02-05 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-02-04 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-01-30 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-01-29 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-01-28 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-01-27 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-01-24 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-01-23 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-01-22 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-01-21 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-01-20 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-01-17 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-01-16 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-01-15 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-01-14 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-01-13 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-01-10 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-01-09 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-01-08 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-01-07 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-01-06 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-01-03 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2003-01-02 1 0.079 - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2002-12-31 0 0.079 0.068 0.079 0.070 0.079 1,450,000 107,500 0.0741 0.509 0.438 0.509 0.451 0.509 225,005 0.4778 9.72%
2002-12-30 0 0.072 0.070 0.072 0.070 0.074 3,000,000 214,750 0.0716 0.464 0.451 0.464 0.451 0.477 465,528 0.4613 -10.00%
2002-12-27 0 0.080 0.074 0.084 0.080 0.084 1,500,000 122,000 0.0813 0.516 0.477 0.541 0.516 0.541 232,764 0.5241 -4.76%
2002-12-24 0 0.084 0.084 0.085 0.080 0.081 1,344,000 107,820 0.0802 0.541 0.541 0.548 0.516 0.522 208,556 0.5170 5.00%
2002-12-23 0 0.080 0.080 0.085 0.080 0.090 12,262,000 1,044,718 0.0852 0.516 0.516 0.548 0.516 0.580 1,902,766 0.5491 -5.88%
2002-12-20 0 0.085 0.085 0.087 0.072 0.091 7,538,000 629,902 0.0836 0.548 0.548 0.561 0.464 0.586 1,169,716 0.5385 10.39%
2002-12-19 0 0.077 0.077 0.079 0.076 0.092 21,120,000 1,725,458 0.0817 0.496 0.496 0.509 0.490 0.593 3,277,314 0.5265 -17.20%
2002-12-18 0 0.093 0.091 0.092 0.075 0.098 58,648,000 5,189,862 0.0885 0.599 0.586 0.593 0.483 0.632 9,100,754 0.5703 24.00%
2002-12-17 0 0.075 0.074 0.075 0.058 0.075 23,538,000 1,613,948 0.0686 0.483 0.477 0.483 0.374 0.483 3,652,530 0.4419 22.95%
2002-12-16 0 0.061 0.060 0.062 0.061 0.061 1,166,000 71,126 0.0610 0.393 0.387 0.400 0.393 0.393 180,935 0.3931 -1.61%
2002-12-13 0 0.062 0.058 0.062 0.059 0.062 1,350,000 81,970 0.0607 0.400 0.374 0.400 0.380 0.400 209,487 0.3913 1.64%
2002-12-12 0 0.061 0.058 0.061 0.055 0.061 1,830,000 106,080 0.0580 0.393 0.374 0.393 0.354 0.393 283,972 0.3736 0.00%
2002-12-11 0 0.061 0.057 0.062 0.058 0.061 1,400,000 83,400 0.0596 0.393 0.367 0.400 0.374 0.393 217,246 0.3839 -1.61%
2002-12-10 0 0.062 0.058 0.063 0.061 0.062 120,000 7,340 0.0612 0.400 0.374 0.406 0.393 0.400 18,621 0.3942 0.00%
2002-12-09 0 0.062 0.060 0.062 0.060 0.062 1,338,000 81,120 0.0606 0.400 0.387 0.400 0.387 0.400 207,625 0.3907 -3.13%
2002-12-06 0 0.064 0.060 0.065 0.062 0.064 700,000 43,800 0.0626 0.412 0.387 0.419 0.400 0.412 108,623 0.4032 6.67%
2002-12-05 0 0.060 0.058 0.060 0.060 0.061 1,970,000 118,300 0.0601 0.387 0.374 0.387 0.387 0.393 305,696 0.3870 -4.76%
2002-12-04 0 0.063 0.062 0.063 0.059 0.063 304,000 18,886 0.0621 0.406 0.400 0.406 0.380 0.406 47,173 0.4004 -3.08%
2002-12-03 0 0.065 0.062 0.065 0.062 0.065 732,000 46,590 0.0636 0.419 0.400 0.419 0.400 0.419 113,589 0.4102 1.56%
2002-12-02 0 0.064 0.063 0.064 0.062 0.064 400,000 25,200 0.0630 0.412 0.406 0.412 0.400 0.412 62,070 0.4060 0.00%
2002-11-29 0 0.064 0.063 0.065 0.061 0.066 750,000 46,850 0.0625 0.412 0.406 0.419 0.393 0.425 116,382 0.4026 -1.54%
2002-11-28 0 0.065 0.063 0.065 0.063 0.066 2,278,000 147,700 0.0648 0.419 0.406 0.419 0.406 0.425 353,491 0.4178 4.84%
2002-11-27 0 0.062 0.060 0.063 0.060 0.062 1,582,000 96,552 0.0610 0.400 0.387 0.406 0.387 0.400 245,488 0.3933 3.33%
2002-11-26 0 0.060 0.059 0.060 0.060 0.061 270,000 16,320 0.0604 0.387 0.380 0.387 0.387 0.393 41,897 0.3895 -1.64%
2002-11-25 0 0.061 0.060 0.061 0.055 0.061 1,836,000 109,820 0.0598 0.393 0.387 0.393 0.354 0.393 284,903 0.3855 -3.17%
2002-11-22 0 0.063 0.059 0.064 0.062 0.063 500,000 31,300 0.0626 0.406 0.380 0.412 0.400 0.406 77,588 0.4034 -1.56%
2002-11-21 0 0.064 0.061 0.065 0.060 0.064 430,000 27,000 0.0628 0.412 0.393 0.419 0.387 0.412 66,726 0.4046 3.23%
2002-11-20 0 0.062 0.062 0.070 0.062 0.063 1,450,000 90,450 0.0624 0.400 0.400 0.451 0.400 0.406 225,005 0.4020 0.00%
2002-11-19 0 0.062 0.060 0.063 0.060 0.062 1,400,000 84,600 0.0604 0.400 0.387 0.406 0.387 0.400 217,246 0.3894 0.00%
2002-11-18 0 0.062 0.062 0.065 0.060 0.064 1,640,000 100,740 0.0614 0.400 0.400 0.419 0.387 0.412 254,488 0.3959 -4.62%
2002-11-15 0 0.065 0.062 0.065 - - 600,000 39,000 0.0650 0.419 0.400 0.419 - - 93,106 0.4189 0.00%
2002-11-14 0 0.065 0.062 0.065 0.065 0.066 300,000 19,600 0.0653 0.419 0.400 0.419 0.419 0.425 46,553 0.4210 1.56%
2002-11-13 0 0.064 0.061 0.064 0.060 0.066 2,656,000 164,878 0.0621 0.412 0.393 0.412 0.387 0.425 412,147 0.4000 -5.88%
2002-11-12 0 0.068 0.063 0.068 0.064 0.068 490,000 31,710 0.0647 0.438 0.406 0.438 0.412 0.438 76,036 0.4170 -2.86%
2002-11-11 0 0.070 0.065 0.070 0.065 0.070 672,000 45,680 0.0680 0.451 0.419 0.451 0.419 0.451 104,278 0.4381 2.94%
2002-11-08 0 0.068 0.066 0.068 0.068 0.070 1,160,000 80,720 0.0696 0.438 0.425 0.438 0.438 0.451 180,004 0.4484 -1.45%
2002-11-07 0 0.069 0.065 0.070 0.063 0.069 1,990,000 133,050 0.0669 0.445 0.419 0.451 0.406 0.445 308,800 0.4309 7.81%
2002-11-06 0 0.064 0.063 0.065 0.060 0.065 3,752,000 235,108 0.0627 0.412 0.406 0.419 0.387 0.419 582,220 0.4038 4.92%
2002-11-05 0 0.061 0.058 0.061 0.057 0.061 1,078,000 63,982 0.0594 0.393 0.374 0.393 0.367 0.393 167,280 0.3825 1.67%
2002-11-04 0 0.060 0.056 0.060 0.056 0.066 3,258,000 192,318 0.0590 0.387 0.361 0.387 0.361 0.425 505,563 0.3804 -10.45%
2002-11-01 0 0.067 0.062 0.067 0.063 0.068 1,900,000 123,300 0.0649 0.432 0.400 0.432 0.406 0.438 294,834 0.4182 4.69%
2002-10-31 0 0.064 0.060 0.064 0.058 0.069 9,820,000 612,110 0.0623 0.412 0.387 0.412 0.374 0.445 1,523,827 0.4017 -14.67%
2002-10-30 0 0.075 0.070 0.075 0.068 0.075 160,000 11,490 0.0718 0.483 0.451 0.483 0.438 0.483 24,828 0.4628 2.74%
2002-10-29 0 0.073 0.070 0.077 0.065 0.085 4,486,000 342,012 0.0762 0.470 0.451 0.496 0.419 0.548 696,119 0.4913 1.39%
2002-10-28 0 0.072 0.072 0.077 0.072 0.072 150,000 10,800 0.0720 0.464 0.464 0.496 0.464 0.464 23,276 0.4640 -10.00%
2002-10-25 0 0.080 0.072 0.080 0.070 0.080 1,102,000 84,208 0.0764 0.516 0.464 0.516 0.451 0.516 171,004 0.4924 -2.44%
2002-10-24 0 0.082 0.078 0.088 0.082 0.082 230,000 18,860 0.0820 0.528 0.503 0.567 0.528 0.528 35,690 0.5284 0.00%
2002-10-23 0 0.082 0.082 0.086 0.082 0.082 158,000 12,956 0.0820 0.528 0.528 0.554 0.528 0.528 24,518 0.5284 0.00%
2002-10-22 0 0.082 0.082 0.085 0.081 0.083 530,000 43,790 0.0826 0.528 0.528 0.548 0.522 0.535 82,243 0.5324 -1.20%
2002-10-21 0 0.083 0.080 0.083 0.080 0.083 500,000 41,150 0.0823 0.535 0.516 0.535 0.516 0.535 77,588 0.5304 -5.68%
2002-10-18 0 0.088 0.082 0.088 0.082 0.090 1,298,000 109,940 0.0847 0.567 0.528 0.567 0.528 0.580 201,418 0.5458 -3.30%
2002-10-17 0 0.091 0.085 0.092 - - 0 0 - 0.586 0.548 0.593 - - 0 - 0.00%
2002-10-16 0 0.091 0.087 0.091 0.085 0.091 500,000 43,244 0.0865 0.586 0.561 0.586 0.548 0.586 77,588 0.5574 0.00%
2002-10-15 0 0.091 0.084 0.091 0.078 0.091 920,000 78,360 0.0852 0.586 0.541 0.586 0.503 0.586 142,762 0.5489 1.11%
2002-10-11 0 0.090 0.085 0.098 0.077 0.098 2,110,000 172,820 0.0819 0.580 0.548 0.632 0.496 0.632 327,421 0.5278 0.00%
2002-10-10 0 0.090 0.082 0.090 - - 0 0 - 0.580 0.528 0.580 - - 0 - -3.23%
2002-10-09 0 0.093 0.085 0.093 0.065 0.093 5,154,000 381,262 0.0740 0.599 0.548 0.599 0.419 0.599 799,776 0.4767 1.09%
2002-10-08 0 0.092 0.083 0.092 0.083 0.092 18,000 1,584 0.0880 0.593 0.535 0.593 0.535 0.593 2,793 0.5671 -3.16%
2002-10-07 0 0.095 - 0.095 - - 0 0 - 0.612 - 0.612 - - 0 - 0.00%
2002-10-04 0 0.095 - 0.095 0.096 0.097 110,000 10,570 0.0961 0.612 - 0.612 0.619 0.625 17,069 0.6192 -2.06%
2002-10-03 0 0.097 - 0.097 0.098 0.098 200,000 19,600 0.0980 0.625 - 0.625 0.632 0.632 31,035 0.6315 -3.00%
2002-10-02 0 0.100 0.090 0.100 - - 0 0 - 0.644 0.580 0.644 - - 0 - 0.00%
2002-09-30 0 0.100 0.090 0.100 0.093 0.100 452,000 42,200 0.0934 0.644 0.580 0.644 0.599 0.644 70,139 0.6017 0.00%
2002-09-27 0 0.100 0.087 0.100 0.092 0.101 1,420,000 136,820 0.0964 0.644 0.561 0.644 0.593 0.651 220,350 0.6209 0.00%
2002-09-26 0 0.100 0.098 0.100 0.097 0.100 160,000 15,700 0.0981 0.644 0.632 0.644 0.625 0.644 24,828 0.6323 0.00%
2002-09-25 0 0.100 0.088 0.100 0.088 0.100 960,000 89,200 0.0929 0.644 0.567 0.644 0.567 0.644 148,969 0.5988 0.00%
2002-09-24 0 0.100 0.090 0.100 0.100 0.100 220,000 22,000 0.1000 0.644 0.580 0.644 0.644 0.644 34,139 0.6444 -1.96%
2002-09-23 0 0.102 0.095 0.102 0.095 0.102 288,000 27,770 0.0964 0.657 0.612 0.657 0.612 0.657 44,691 0.6214 -0.97%
2002-09-20 0 0.103 0.103 0.105 0.096 0.104 420,000 42,340 0.1008 0.664 0.664 0.677 0.619 0.670 65,174 0.6496 -1.90%
2002-09-19 0 0.105 0.103 0.105 0.094 0.105 2,390,000 239,230 0.1001 0.677 0.664 0.677 0.606 0.677 370,870 0.6451 -1.87%
2002-09-18 0 0.107 0.103 0.107 0.102 0.110 6,700,000 700,512 0.1046 0.690 0.664 0.690 0.657 0.709 1,039,678 0.6738 -11.57%
2002-09-17 0 0.121 0.120 0.123 0.121 0.124 350,000 42,500 0.1214 0.780 0.773 0.793 0.780 0.799 54,312 0.7825 0.83%
2002-09-16 0 0.120 0.102 0.122 0.112 0.126 700,000 81,980 0.1171 0.773 0.657 0.786 0.722 0.812 108,623 0.7547 -7.69%
2002-09-13 0 0.130 0.127 0.130 - - 0 0 - 0.838 0.818 0.838 - - 0 - -3.70%
2002-09-12 0 0.135 0.123 0.135 0.121 0.135 440,000 54,410 0.1237 0.870 0.793 0.870 0.780 0.870 68,277 0.7969 0.75%
2002-09-11 0 0.134 - 0.134 - - 0 0 - 0.864 - 0.864 - - 0 - -0.74%
2002-09-10 0 0.135 0.122 0.135 0.112 0.140 1,738,000 225,786 0.1299 0.870 0.786 0.870 0.722 0.902 269,696 0.8372 3.85%
2002-09-09 0 0.130 0.130 0.142 0.129 0.130 550,000 71,490 0.1300 0.838 0.838 0.915 0.831 0.838 85,347 0.8376 -10.34%
2002-09-06 0 0.145 - 0.145 - - 0 0 - 0.934 - 0.934 - - 0 - 0.00%
2002-09-05 0 0.145 - 0.148 - - 0 0 - 0.934 - 0.954 - - 0 - 0.00%
2002-09-04 0 0.145 - 0.145 0.132 0.145 490,000 67,150 0.1370 0.934 - 0.934 0.851 0.934 76,036 0.8831 6.62%
2002-09-03 0 0.136 - 0.145 0.136 0.152 1,390,000 200,160 0.1440 0.876 - 0.934 0.876 0.980 215,694 0.9280 -8.72%
2002-09-02 0 0.149 - 0.149 - - 0 0 - 0.960 - 0.960 - - 0 - 0.00%
2002-08-30 0 0.149 - 0.149 - - 0 0 - 0.960 - 0.960 - - 0 - 0.00%
2002-08-29 0 0.149 - 0.149 0.152 0.152 30,000 4,560 0.1520 0.960 - 0.960 0.980 0.980 4,655 0.9795 -1.32%
2002-08-28 0 0.151 0.138 0.151 0.145 0.151 494,000 72,652 0.1471 0.973 0.889 0.973 0.934 0.973 76,657 0.9478 0.00%
2002-08-27 0 0.151 - 0.151 - - 1,000,000 150,000 0.1500 0.973 - 0.973 - - 155,176 0.9666 -0.66%
2002-08-26 0 0.152 - 0.152 0.152 0.158 536,000 84,472 0.1576 0.980 - 0.980 0.980 1.018 83,174 1.0156 4.83%
2002-08-23 0 0.145 0.145 0.150 0.144 0.150 750,000 110,900 0.1479 0.934 0.934 0.967 0.928 0.967 116,382 0.9529 -3.33%
2002-08-22 0 0.150 0.148 0.150 0.148 0.162 2,500,000 387,470 0.1550 0.967 0.954 0.967 0.954 1.044 387,940 0.9988 0.00%
2002-08-21 0 0.150 0.140 0.153 0.147 0.155 2,516,000 377,260 0.1499 0.967 0.902 0.986 0.947 0.999 390,422 0.9663 -5.66%
2002-08-20 0 0.159 - 0.159 0.158 0.168 2,386,000 386,116 0.1618 1.025 - 1.025 1.018 1.083 370,250 1.0429 2.58%
2002-08-19 0 0.155 0.152 0.154 0.155 0.162 2,550,000 401,532 0.1575 0.999 0.980 0.992 0.999 1.044 395,698 1.0147 -2.52%
2002-08-16 0 0.159 0.154 0.159 0.152 0.166 2,440,000 384,150 0.1574 1.025 0.992 1.025 0.980 1.070 378,629 1.0146 -4.79%
2002-08-15 0 0.167 0.162 0.167 0.162 0.170 5,124,000 848,862 0.1657 1.076 1.044 1.076 1.044 1.096 795,121 1.0676 -2.34%
2002-08-14 0 0.171 0.164 0.172 0.167 0.181 5,802,000 1,007,970 0.1737 1.102 1.057 1.108 1.076 1.166 900,330 1.1196 0.59%
2002-08-13 0 0.170 0.167 0.172 0.160 0.173 10,368,000 1,757,170 0.1695 1.096 1.076 1.108 1.031 1.115 1,608,863 1.0922 6.25%
2002-08-12 0 0.160 0.157 0.163 0.155 0.168 7,902,000 1,295,208 0.1639 1.031 1.012 1.050 0.999 1.083 1,226,200 1.0563 -0.62%
2002-08-09 0 0.161 0.156 0.162 0.148 0.168 8,276,000 1,308,938 0.1582 1.038 1.005 1.044 0.954 1.083 1,284,235 1.0192 8.05%
2002-08-08 0 0.149 0.140 0.150 0.130 0.150 4,270,000 601,190 0.1408 0.960 0.902 0.967 0.838 0.967 662,601 0.9073 7.97%
2002-08-07 0 0.138 0.127 0.150 0.126 0.138 3,070,000 400,200 0.1304 0.889 0.818 0.967 0.812 0.889 476,390 0.8401 6.15%
2002-08-06 0 0.130 0.130 0.135 0.115 0.135 8,610,000 1,074,390 0.1248 0.838 0.838 0.870 0.741 0.870 1,336,064 0.8041 14.04%
2002-08-05 0 0.114 0.114 0.120 0.097 0.120 8,724,000 931,656 0.1068 0.735 0.735 0.773 0.625 0.773 1,353,754 0.6882 -0.87%
2002-08-02 0 0.115 0.114 0.116 0.109 0.118 5,712,000 656,888 0.1150 0.741 0.735 0.748 0.702 0.760 886,365 0.7411 -3.36%
2002-08-01 0 0.119 0.115 0.119 0.114 0.119 970,000 111,180 0.1146 0.767 0.741 0.767 0.735 0.767 150,521 0.7386 -4.80%
2002-07-31 0 0.125 0.116 0.125 0.114 0.127 2,350,000 277,600 0.1181 0.806 0.748 0.806 0.735 0.818 364,663 0.7613 -2.34%
2002-07-30 0 0.128 0.121 0.128 0.113 0.129 3,060,000 371,310 0.1213 0.825 0.780 0.825 0.728 0.831 474,838 0.7820 4.92%
2002-07-29 0 0.122 0.115 0.125 0.110 0.130 2,120,000 259,750 0.1225 0.786 0.741 0.806 0.709 0.838 328,973 0.7896 -6.15%
2002-07-26 0 0.130 0.113 0.130 0.100 0.145 12,284,000 1,587,210 0.1292 0.838 0.728 0.838 0.644 0.934 1,906,180 0.8327 -11.56%
2002-07-25 0 0.147 0.144 0.147 0.144 0.154 3,000,000 443,070 0.1477 0.947 0.928 0.947 0.928 0.992 465,528 0.9518 0.00%
2002-07-24 0 0.147 0.138 0.148 0.137 0.147 2,466,000 347,920 0.1411 0.947 0.889 0.954 0.883 0.947 382,664 0.9092 -1.34%
2002-07-23 0 0.149 0.149 0.155 0.140 0.149 5,616,000 833,144 0.1484 0.960 0.960 0.999 0.902 0.960 871,468 0.9560 -0.67%
2002-07-22 0 0.150 0.138 0.150 0.138 0.150 5,880,000 859,136 0.1461 0.967 0.889 0.967 0.889 0.967 912,434 0.9416 0.00%
2002-07-19 0 0.150 0.150 0.153 0.148 0.156 2,460,000 369,500 0.1502 0.967 0.967 0.986 0.954 1.005 381,733 0.9680 -3.85%
2002-07-18 0 0.156 0.153 0.156 0.153 0.161 3,766,000 584,970 0.1553 1.005 0.986 1.005 0.986 1.038 584,392 1.0010 4.00%
2002-07-17 0 0.150 0.143 0.150 0.145 0.152 2,192,000 329,948 0.1505 0.967 0.922 0.967 0.934 0.980 340,146 0.9700 -0.66%
2002-07-16 0 0.151 0.149 0.150 0.148 0.154 8,249,000 1,231,969 0.1493 0.973 0.960 0.967 0.954 0.992 1,280,046 0.9624 -6.21%
2002-07-15 0 0.161 0.160 0.163 0.160 0.166 6,012,000 972,470 0.1618 1.038 1.031 1.050 1.031 1.070 932,917 1.0424 0.00%
2002-07-12 0 0.161 0.162 0.163 0.151 0.169 19,260,000 3,130,610 0.1625 1.038 1.044 1.050 0.973 1.089 2,988,687 1.0475 6.62%
2002-07-11 0 0.151 0.151 0.153 0.148 0.170 26,864,000 4,175,254 0.1554 0.973 0.973 0.986 0.954 1.096 4,168,644 1.0016 -6.79%
2002-07-10 0 0.162 0.161 0.165 0.156 0.191 50,614,000 9,032,770 0.1785 1.044 1.038 1.063 1.005 1.231 7,854,071 1.1501 -6.90%
2002-07-09 0 0.174 0.173 0.174 0.137 0.178 78,894,000 12,324,152 0.1562 1.121 1.115 1.121 0.883 1.147 12,242,445 1.0067 26.09%
2002-07-08 0 0.138 0.135 0.139 0.130 0.178 79,566,000 11,357,210 0.1427 0.889 0.870 0.896 0.838 1.147 12,346,723 0.9199 -17.86%
2002-07-05 0 0.168 0.168 0.169 0.150 0.226 41,300,000 7,345,862 0.1779 1.083 1.083 1.089 0.967 1.456 6,408,763 1.1462 -25.66%
2002-07-04 0 0.226 0.226 0.228 0.223 0.231 2,550,000 575,610 0.2257 1.456 1.456 1.469 1.437 1.489 395,698 1.4547 -1.31%
2002-07-03 0 0.229 0.227 0.229 0.227 0.230 1,586,000 362,994 0.2289 1.476 1.463 1.476 1.463 1.482 246,109 1.4749 -0.87%
2002-07-02 0 0.231 0.227 0.231 0.226 0.231 4,780,000 1,098,790 0.2299 1.489 1.463 1.489 1.456 1.489 741,741 1.4814 0.43%
2002-06-28 0 0.230 0.227 0.230 0.227 0.230 1,270,000 288,580 0.2272 1.482 1.463 1.482 1.463 1.482 197,073 1.4643 0.44%
2002-06-27 0 0.229 0.230 0.235 0.225 0.231 1,420,000 324,970 0.2289 1.476 1.482 1.514 1.450 1.489 220,350 1.4748 -0.43%
2002-06-26 0 0.230 0.225 0.230 0.225 0.233 1,550,000 354,344 0.2286 1.482 1.450 1.482 1.450 1.502 240,523 1.4732 0.00%
2002-06-25 0 0.230 0.230 0.232 0.228 0.235 2,454,000 564,982 0.2302 1.482 1.482 1.495 1.469 1.514 380,802 1.4837 0.00%
2002-06-24 0 0.230 0.229 0.236 0.227 0.238 2,480,000 573,504 0.2313 1.482 1.476 1.521 1.463 1.534 384,836 1.4903 0.00%
2002-06-21 0 0.230 0.230 0.233 0.219 0.236 8,100,000 1,838,278 0.2269 1.482 1.482 1.502 1.411 1.521 1,256,925 1.4625 -2.95%
2002-06-20 0 0.237 0.237 0.238 0.230 0.245 4,386,000 1,032,930 0.2355 1.527 1.527 1.534 1.482 1.579 680,601 1.5177 -1.25%
2002-06-19 0 0.240 0.235 0.245 0.232 0.243 6,184,000 1,459,224 0.2360 1.547 1.514 1.579 1.495 1.566 959,608 1.5206 -3.61%
2002-06-18 0 0.249 0.248 0.249 0.248 0.265 11,920,000 3,017,412 0.2531 1.605 1.598 1.605 1.598 1.708 1,849,696 1.6313 0.40%
2002-06-17 0 0.248 0.250 0.255 0.248 0.285 31,578,000 8,139,110 0.2577 1.598 1.611 1.643 1.598 1.837 4,900,144 1.6610 -12.98%
2002-06-14 0 0.285 0.285 0.290 0.246 0.285 40,972,000 10,943,250 0.2671 1.837 1.837 1.869 1.585 1.837 6,357,866 1.7212 16.33%
2002-06-13 0 0.245 0.245 0.246 0.245 0.248 2,970,000 731,178 0.2462 1.579 1.579 1.585 1.579 1.598 460,872 1.5865 -0.41%
2002-06-12 0 0.246 0.242 0.243 0.240 0.246 3,230,000 782,110 0.2421 1.585 1.560 1.566 1.547 1.585 501,218 1.5604 0.82%
2002-06-11 0 0.244 0.241 0.247 0.240 0.250 11,284,000 2,753,556 0.2440 1.572 1.553 1.592 1.547 1.611 1,751,004 1.5726 -2.40%
2002-06-10 0 0.250 0.249 0.250 0.230 0.250 11,052,000 2,688,634 0.2433 1.611 1.605 1.611 1.482 1.611 1,715,004 1.5677 8.70%
2002-06-07 0 0.230 0.230 0.232 0.222 0.235 7,284,000 1,665,626 0.2287 1.482 1.482 1.495 1.431 1.514 1,130,301 1.4736 0.00%
2002-06-06 0 0.230 0.230 0.232 0.230 0.255 36,560,000 8,724,100 0.2386 1.482 1.482 1.495 1.482 1.643 5,673,230 1.5378 -8.00%
2002-06-05 0 0.250 0.250 0.255 0.220 0.260 65,106,000 15,908,294 0.2443 1.611 1.611 1.643 1.418 1.676 10,102,880 1.5746 13.64%
2002-06-04 0 0.220 0.220 0.224 0.210 0.232 28,564,000 6,296,548 0.2204 1.418 1.418 1.444 1.353 1.495 4,432,443 1.4206 -4.35%
2002-06-03 0 0.230 0.230 0.232 0.220 0.265 73,260,663 17,426,945 0.2379 1.482 1.482 1.495 1.418 1.708 11,368,287 1.5329 -17.86%
2002-05-31 0 0.280 0.275 0.285 0.275 0.320 47,356,000 13,760,520 0.2906 1.804 1.772 1.837 1.772 2.062 7,348,508 1.8726 -12.50%
2002-05-30 0 0.320 0.310 0.320 0.315 0.355 43,404,000 14,332,320 0.3302 2.062 1.998 2.062 2.030 2.288 6,735,253 2.1280 -12.33%
2002-05-29 0 0.365 0.360 0.365 0.360 0.385 15,308,000 5,640,120 0.3684 2.352 2.320 2.352 2.320 2.481 2,375,432 2.3744 -5.19%
2002-05-28 0 0.385 0.380 0.385 0.375 0.385 7,476,000 2,853,130 0.3816 2.481 2.449 2.481 2.417 2.481 1,160,095 2.4594 -2.53%
2002-05-27 0 0.395 0.390 0.400 0.385 0.400 7,122,000 2,817,170 0.3956 2.545 2.513 2.578 2.481 2.578 1,105,163 2.5491 -2.47%
2002-05-24 0 0.405 0.395 0.405 0.400 0.410 5,760,000 2,320,440 0.4029 2.610 2.545 2.610 2.578 2.642 893,813 2.5961 0.00%
2002-05-23 0 0.405 0.400 0.405 0.400 0.415 7,540,000 3,046,260 0.4040 2.610 2.578 2.610 2.578 2.674 1,170,026 2.6036 1.25%
2002-05-22 0 0.400 0.400 0.410 0.400 0.420 9,032,000 3,660,460 0.4053 2.578 2.578 2.642 2.578 2.707 1,401,548 2.6117 -2.44%
2002-05-21 0 0.410 0.410 0.415 0.400 0.430 49,146,000 20,577,790 0.4187 2.642 2.642 2.674 2.578 2.771 7,626,273 2.6983 1.23%
2002-05-17 0 0.405 0.405 0.410 0.370 0.405 60,184,000 23,407,360 0.3889 2.610 2.610 2.642 2.384 2.610 9,339,104 2.5064 2.53%
2002-05-16 0 0.395 0.390 0.395 0.390 0.405 9,072,000 3,587,620 0.3955 2.545 2.513 2.545 2.513 2.610 1,407,755 2.5485 -1.25%
2002-05-15 0 0.400 0.390 0.400 0.385 0.400 18,520,000 7,285,850 0.3934 2.578 2.513 2.578 2.481 2.578 2,873,857 2.5352 0.00%
2002-05-14 0 0.400 0.400 0.405 0.375 0.405 23,806,000 9,361,500 0.3932 2.578 2.578 2.610 2.417 2.610 3,694,117 2.5342 0.00%
2002-05-13 0 0.400 0.400 0.405 0.400 0.430 20,200,000 8,337,860 0.4128 2.578 2.578 2.610 2.578 2.771 3,134,553 2.6600 -5.88%
2002-05-10 0 0.425 0.420 0.425 0.410 0.430 42,354,000 17,776,390 0.4197 2.739 2.707 2.739 2.642 2.771 6,572,319 2.7047 -1.16%
2002-05-09 0 0.430 0.425 0.430 0.420 0.465 46,534,000 20,194,170 0.4340 2.771 2.739 2.771 2.707 2.997 7,220,954 2.7966 -4.44%
2002-05-08 0 0.450 0.435 0.450 0.440 0.495 33,348,000 15,633,910 0.4688 2.900 2.803 2.900 2.835 3.190 5,174,805 3.0212 -7.22%
2002-05-07 0 0.485 0.480 0.485 0.480 0.530 143,841,433 70,917,724 0.4930 3.125 3.093 3.125 3.093 3.415 22,320,719 3.1772 14.12%
2002-05-06 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-05-03 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-05-02 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-04-30 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-04-29 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-04-26 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-04-25 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-04-24 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-04-23 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-04-22 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-04-19 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-04-18 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-04-17 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-04-16 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-04-15 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-04-12 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-04-11 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-04-10 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-04-09 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-04-08 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-04-04 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-04-03 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-04-02 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-03-28 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-03-27 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-03-26 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-03-25 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-03-22 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-03-21 1 0.425 - - - - 0 0 - 2.739 - - - - 0 - 0.00%
2002-03-20 0 0.425 0.415 0.425 0.410 0.470 20,900,000 9,184,070 0.4394 2.739 2.674 2.739 2.642 3.029 3,243,176 2.8318 -9.57%
2002-03-19 0 0.470 0.465 0.475 0.465 0.490 8,718,000 4,139,890 0.4749 3.029 2.997 3.061 2.997 3.158 1,352,823 3.0602 -3.09%
2002-03-18 0 0.485 0.490 0.495 0.470 0.500 29,342,000 14,256,870 0.4859 3.125 3.158 3.190 3.029 3.222 4,553,170 3.1312 -1.02%
2002-03-15 0 0.490 0.485 0.490 0.480 0.520 12,566,000 6,106,380 0.4859 3.158 3.125 3.158 3.093 3.351 1,949,940 3.1316 -3.92%
2002-03-14 0 0.510 0.500 0.510 0.480 0.520 29,880,000 14,813,760 0.4958 3.287 3.222 3.287 3.093 3.351 4,636,655 3.1949 -1.92%
2002-03-13 0 0.520 0.510 0.520 0.500 0.530 8,846,000 4,507,760 0.5096 3.351 3.287 3.351 3.222 3.415 1,372,686 3.2839 -1.89%
2002-03-12 0 0.530 0.520 0.530 0.510 0.550 12,902,000 6,782,600 0.5257 3.415 3.351 3.415 3.287 3.544 2,002,079 3.3878 -1.85%
2002-03-11 0 0.540 0.530 0.540 0.530 0.550 9,620,000 5,131,280 0.5334 3.480 3.415 3.480 3.415 3.544 1,492,792 3.4374 0.00%
2002-03-08 0 0.540 0.530 0.540 0.520 0.560 8,438,000 4,530,720 0.5369 3.480 3.415 3.480 3.351 3.609 1,309,374 3.4602 0.00%
2002-03-07 0 0.540 0.530 0.540 0.530 0.570 13,736,000 7,460,840 0.5432 3.480 3.415 3.480 3.415 3.673 2,131,496 3.5003 -3.57%
2002-03-06 0 0.560 0.550 0.560 0.520 0.570 23,664,000 13,110,640 0.5540 3.609 3.544 3.609 3.351 3.673 3,672,082 3.5704 5.66%
2002-03-05 0 0.530 0.520 0.530 0.520 0.550 7,160,000 3,796,400 0.5302 3.415 3.351 3.415 3.351 3.544 1,111,059 3.4169 -1.85%
2002-03-04 0 0.540 0.530 0.540 0.520 0.550 18,772,000 9,948,680 0.5300 3.480 3.415 3.480 3.351 3.544 2,912,961 3.4153 1.89%
2002-03-01 0 0.530 0.530 0.540 0.495 0.540 19,474,000 10,054,030 0.5163 3.415 3.415 3.480 3.190 3.480 3,021,895 3.3271 -1.85%
2002-02-28 0 0.540 0.530 0.540 0.490 0.580 46,663,432 24,739,292 0.5302 3.480 3.415 3.480 3.158 3.738 7,241,039 3.4165 -5.26%
2002-02-27 0 0.570 0.560 0.570 0.560 0.630 13,552,000 8,082,920 0.5964 3.673 3.609 3.673 3.609 4.060 2,102,943 3.8436 -8.06%
2002-02-26 0 0.620 0.620 0.630 0.610 0.640 6,982,000 4,339,100 0.6215 3.995 3.995 4.060 3.931 4.124 1,083,438 4.0049 -1.59%
2002-02-25 0 0.630 0.620 0.630 0.620 0.660 13,160,000 8,367,040 0.6358 4.060 3.995 4.060 3.995 4.253 2,042,114 4.0972 -3.08%
2002-02-22 0 0.650 0.640 0.650 0.610 0.670 20,552,000 13,332,620 0.6487 4.189 4.124 4.189 3.931 4.318 3,189,174 4.1806 3.17%
2002-02-21 0 0.630 0.620 0.630 0.620 0.640 3,584,000 2,242,120 0.6256 4.060 3.995 4.060 3.995 4.124 556,150 4.0315 0.00%
2002-02-20 0 0.630 0.620 0.630 0.610 0.630 4,474,000 2,778,960 0.6211 4.060 3.995 4.060 3.931 4.060 694,257 4.0028 0.00%
2002-02-19 0 0.630 0.620 0.630 0.620 0.650 10,555,899 6,672,180 0.6321 4.060 3.995 4.060 3.995 4.189 1,638,021 4.0733 -3.08%
2002-02-18 0 0.650 0.640 0.650 0.640 0.660 10,440,000 6,772,540 0.6487 4.189 4.124 4.189 4.124 4.253 1,620,036 4.1805 0.00%
2002-02-15 0 0.650 0.640 0.650 0.640 0.670 4,788,000 3,107,280 0.6490 4.189 4.124 4.189 4.124 4.318 742,982 4.1822 -1.52%
2002-02-11 0 0.660 0.640 0.660 0.640 0.670 4,774,000 3,104,900 0.6504 4.253 4.124 4.253 4.124 4.318 740,810 4.1912 1.54%
2002-02-08 0 0.650 0.640 0.650 0.610 0.650 23,908,000 15,034,640 0.6289 4.189 4.124 4.189 3.931 4.189 3,709,945 4.0525 0.00%
2002-02-07 0 0.650 0.630 0.640 0.620 0.700 42,158,000 27,953,720 0.6631 4.189 4.060 4.124 3.995 4.511 6,541,904 4.2730 -5.80%
2002-02-06 0 0.690 0.680 0.690 0.680 0.710 13,576,000 9,415,680 0.6936 4.447 4.382 4.447 4.382 4.575 2,106,668 4.4695 0.00%
2002-02-05 0 0.690 0.690 0.700 0.640 0.690 17,242,000 11,559,940 0.6705 4.447 4.447 4.511 4.124 4.447 2,675,542 4.3206 2.99%
2002-02-04 0 0.670 0.660 0.690 0.660 0.720 23,178,000 15,939,760 0.6877 4.318 4.253 4.447 4.253 4.640 3,596,666 4.4318 -6.94%
2002-02-01 0 0.720 0.710 0.720 0.700 0.730 18,238,000 12,956,580 0.7104 4.640 4.575 4.640 4.511 4.704 2,830,097 4.5781 1.41%
2002-01-31 0 0.710 0.710 0.720 0.700 0.730 34,598,000 24,626,980 0.7118 4.575 4.575 4.640 4.511 4.704 5,368,775 4.5871 0.00%
2002-01-30 0 0.710 0.710 0.720 0.700 0.740 45,686,000 32,990,960 0.7221 4.575 4.575 4.640 4.511 4.769 7,089,365 4.6536 -1.39%
2002-01-29 0 0.720 0.720 0.730 0.650 0.730 52,914,000 36,472,280 0.6893 4.640 4.640 4.704 4.189 4.704 8,210,976 4.4419 10.77%
2002-01-28 0 0.650 0.640 0.650 0.640 0.670 12,822,000 8,274,580 0.6453 4.189 4.124 4.189 4.124 4.318 1,989,665 4.1588 0.00%
2002-01-25 0 0.650 0.650 0.660 0.630 0.670 19,240,000 12,539,440 0.6517 4.189 4.189 4.253 4.060 4.318 2,985,584 4.2000 0.00%
2002-01-24 0 0.650 0.640 0.650 0.640 0.690 27,478,000 18,136,300 0.6600 4.189 4.124 4.189 4.124 4.447 4,263,922 4.2534 -4.41%
2002-01-23 0 0.680 0.670 0.680 0.650 0.690 40,718,000 27,098,700 0.6655 4.382 4.318 4.382 4.189 4.447 6,318,451 4.2888 6.25%
2002-01-22 0 0.640 0.640 0.650 0.640 0.690 31,216,000 20,494,320 0.6565 4.124 4.124 4.189 4.124 4.447 4,843,970 4.2309 -4.48%
2002-01-21 0 0.670 0.660 0.670 0.650 0.720 74,414,000 50,898,380 0.6840 4.318 4.253 4.318 4.189 4.640 11,547,257 4.4078 3.08%
2002-01-18 0 0.650 0.640 0.650 0.630 0.800 102,458,000 74,291,180 0.7251 4.189 4.124 4.189 4.060 5.155 15,899,009 4.6727 -16.67%
2002-01-17 0 0.780 0.770 0.780 0.750 0.790 73,982,000 57,326,360 0.7749 5.027 4.962 5.027 4.833 5.091 11,480,221 4.9935 2.63%
2002-01-16 0 0.760 0.750 0.760 0.740 0.800 136,066,000 104,669,560 0.7693 4.898 4.833 4.898 4.769 5.155 21,114,160 4.9573 1.33%
2002-01-15 0 0.750 0.740 0.750 0.650 0.750 89,784,000 62,847,900 0.7000 4.833 4.769 4.833 4.189 4.833 13,932,310 4.5109 10.29%
2002-01-14 0 0.680 0.670 0.680 0.650 0.700 81,018,000 54,883,040 0.6774 4.382 4.318 4.382 4.189 4.511 12,572,038 4.3655 -4.23%
2002-01-11 0 0.710 0.700 0.710 0.690 0.720 85,558,000 60,081,620 0.7022 4.575 4.511 4.575 4.447 4.640 13,276,537 4.5254 2.90%
2002-01-10 0 0.690 0.680 0.690 0.640 0.720 123,464,000 84,317,800 0.6829 4.447 4.382 4.447 4.124 4.640 19,158,633 4.4010 7.81%
2002-01-09 0 0.640 0.640 0.650 0.590 0.640 63,124,000 39,416,420 0.6244 4.124 4.124 4.189 3.802 4.124 9,795,321 4.0240 6.67%
2002-01-08 0 0.600 0.600 0.610 0.580 0.640 63,836,000 38,331,240 0.6005 3.867 3.867 3.931 3.738 4.124 9,905,807 3.8696 -4.76%
2002-01-07 0 0.630 0.630 0.640 0.550 0.670 212,838,000 121,177,360 0.5693 4.060 4.060 4.124 3.544 4.318 33,027,321 3.6690 16.67%
2002-01-04 1 0.540 - - - - 0 0 - 3.480 - - - - 0 - 0.00%
2002-01-03 1 0.540 - - - - 0 0 - 3.480 - - - - 0 - 0.00%
2002-01-02 1 0.540 - - - - 0 0 - 3.480 - - - - 0 - 0.00%
2001-12-31 1 0.540 - - - - 0 0 - 3.480 - - - - 0 - 0.00%
2001-12-28 1 0.540 - - - - 0 0 - 3.480 - - - - 0 - 0.00%
2001-12-27 1 0.540 - - - - 0 0 - 3.480 - - - - 0 - 0.00%
2001-12-24 1 0.540 - - - - 0 0 - 3.480 - - - - 0 - 0.00%
2001-12-21 1 0.540 - - - - 0 0 - 3.480 - - - - 0 - 0.00%
2001-12-20 1 0.540 - - - - 0 0 - 3.480 - - - - 0 - 0.00%
2001-12-19 1 0.540 - - - - 0 0 - 3.480 - - - - 0 - 0.00%
2001-12-18 1 0.540 - - - - 0 0 - 3.480 - - - - 0 - 0.00%
2001-12-17 1 0.540 - - - - 0 0 - 3.480 - - - - 0 - 0.00%
2001-12-14 1 0.540 - - - - 0 0 - 3.480 - - - - 0 - 0.00%
2001-12-13 1 0.540 - - - - 0 0 - 3.480 - - - - 0 - 0.00%
2001-12-12 0 0.540 0.530 0.540 0.460 0.560 92,832,000 47,176,390 0.5082 3.480 3.415 3.480 2.964 3.609 14,405,286 3.2749 14.89%
2001-12-11 0 0.470 0.470 0.475 0.440 0.485 63,132,278 29,364,920 0.4651 3.029 3.029 3.061 2.835 3.125 9,796,606 2.9975 5.62%
2001-12-10 0 0.445 0.445 0.450 0.390 0.450 71,644,000 30,480,090 0.4254 2.868 2.868 2.900 2.513 2.900 11,117,420 2.7417 14.10%
2001-12-07 0 0.390 0.385 0.390 0.370 0.390 15,784,000 6,055,990 0.3837 2.513 2.481 2.513 2.384 2.513 2,449,296 2.4725 4.00%
2001-12-06 0 0.375 0.370 0.375 0.365 0.395 26,520,000 9,981,520 0.3764 2.417 2.384 2.417 2.352 2.545 4,115,264 2.4255 -3.85%
2001-12-05 0 0.390 0.385 0.390 0.380 0.400 29,488,000 11,464,850 0.3888 2.513 2.481 2.513 2.449 2.578 4,575,826 2.5055 0.00%
2001-12-04 0 0.390 0.390 0.395 0.345 0.395 78,388,000 29,331,100 0.3742 2.513 2.513 2.545 2.223 2.545 12,163,926 2.4113 13.04%
2001-12-03 0 0.345 0.345 0.350 0.340 0.345 8,804,000 3,034,550 0.3447 2.223 2.223 2.256 2.191 2.223 1,366,168 2.2212 0.00%
2001-11-30 0 0.345 0.345 0.350 0.340 0.355 16,478,000 5,665,960 0.3438 2.223 2.223 2.256 2.191 2.288 2,556,988 2.2159 0.00%
2001-11-29 0 0.345 0.345 0.350 0.335 0.355 16,568,000 5,711,250 0.3447 2.223 2.223 2.256 2.159 2.288 2,570,954 2.2215 0.00%
2001-11-28 0 0.345 0.350 0.355 0.330 0.360 84,276,000 28,840,370 0.3422 2.223 2.256 2.288 2.127 2.320 13,077,601 2.2053 1.47%
2001-11-27 0 0.340 0.335 0.340 0.310 0.340 98,640,000 32,780,120 0.3323 2.191 2.159 2.191 1.998 2.191 15,306,548 2.1416 11.48%
2001-11-26 0 0.305 0.300 0.305 0.290 0.310 75,558,000 22,993,750 0.3043 1.966 1.933 1.966 1.869 1.998 11,724,778 1.9611 7.02%
2001-11-23 0 0.285 0.280 0.290 0.280 0.290 8,838,000 2,538,320 0.2872 1.837 1.804 1.869 1.804 1.869 1,371,444 1.8508 0.00%
2001-11-22 0 0.285 0.280 0.285 0.260 0.285 7,662,000 2,114,600 0.2760 1.837 1.804 1.837 1.676 1.837 1,188,957 1.7785 9.62%
2001-11-21 0 0.260 0.260 0.265 0.260 0.275 4,426,000 1,177,010 0.2659 1.676 1.676 1.708 1.676 1.772 686,808 1.7137 -3.70%
2001-11-20 0 0.270 0.265 0.275 0.270 0.285 8,338,000 2,303,550 0.2763 1.740 1.708 1.772 1.740 1.837 1,293,856 1.7804 -5.26%
2001-11-19 0 0.285 0.285 0.290 0.280 0.290 6,480,000 1,853,460 0.2860 1.837 1.837 1.869 1.804 1.869 1,005,540 1.8432 0.00%
2001-11-16 0 0.285 0.280 0.290 0.285 0.295 7,402,000 2,133,330 0.2882 1.837 1.804 1.869 1.837 1.901 1,148,612 1.8573 -3.39%
2001-11-15 0 0.295 0.290 0.300 0.290 0.305 46,570,000 13,908,360 0.2987 1.901 1.869 1.933 1.869 1.966 7,226,540 1.9246 3.51%
2001-11-14 0 0.285 0.280 0.285 0.275 0.285 14,398,000 4,037,800 0.2804 1.837 1.804 1.837 1.772 1.837 2,234,222 1.8073 3.64%
2001-11-13 0 0.275 0.270 0.280 0.270 0.275 4,320,000 1,181,500 0.2735 1.772 1.740 1.804 1.740 1.772 670,360 1.7625 1.85%
2001-11-12 0 0.270 0.270 0.275 0.270 0.285 5,880,000 1,635,480 0.2781 1.740 1.740 1.772 1.740 1.837 912,434 1.7924 -3.57%
2001-11-09 0 0.280 0.280 0.285 0.280 0.285 5,402,000 1,521,310 0.2816 1.804 1.804 1.837 1.804 1.837 838,260 1.8148 -1.75%
2001-11-08 0 0.285 0.275 0.285 0.275 0.290 13,320,000 3,746,780 0.2813 1.837 1.772 1.837 1.772 1.869 2,066,943 1.8127 3.64%
2001-11-07 0 0.275 0.270 0.280 0.255 0.280 7,786,000 2,122,080 0.2726 1.772 1.740 1.804 1.643 1.804 1,208,199 1.7564 7.84%
2001-11-06 0 0.255 0.255 0.260 0.255 0.260 3,270,000 835,600 0.2555 1.643 1.643 1.676 1.643 1.676 507,425 1.6467 2.00%
2001-11-05 0 0.250 0.250 0.260 0.250 0.250 2,216,000 554,000 0.2500 1.611 1.611 1.676 1.611 1.611 343,870 1.6111 -1.96%
2001-11-02 0 0.255 0.250 0.255 0.250 0.255 1,412,000 359,550 0.2546 1.643 1.611 1.643 1.611 1.643 219,108 1.6410 -1.92%
2001-11-01 0 0.260 0.255 0.260 0.255 0.260 1,500,000 382,960 0.2553 1.676 1.643 1.676 1.643 1.676 232,764 1.6453 0.00%
2001-10-31 0 0.260 0.255 0.260 0.250 0.260 2,080,000 536,300 0.2578 1.676 1.643 1.676 1.611 1.676 322,766 1.6616 1.96%
2001-10-30 0 0.255 0.255 0.260 0.250 0.255 3,884,000 974,400 0.2509 1.643 1.643 1.676 1.611 1.643 602,703 1.6167 0.00%
2001-10-29 0 0.255 0.250 0.260 0.255 0.255 4,400,000 1,122,000 0.2550 1.643 1.611 1.676 1.643 1.643 682,774 1.6433 -1.92%
2001-10-26 0 0.260 0.260 0.265 0.260 0.265 3,670,000 961,950 0.2621 1.676 1.676 1.708 1.676 1.708 569,495 1.6891 -3.70%
2001-10-24 0 0.270 0.265 0.270 0.270 0.280 1,766,000 485,650 0.2750 1.740 1.708 1.740 1.740 1.804 274,041 1.7722 -3.57%
2001-10-23 0 0.280 0.275 0.280 0.270 0.280 6,098,000 1,684,550 0.2762 1.804 1.772 1.804 1.740 1.804 946,262 1.7802 3.70%
2001-10-22 0 0.270 0.265 0.275 0.265 0.280 5,112,000 1,405,640 0.2750 1.740 1.708 1.772 1.708 1.804 793,259 1.7720 3.85%
2001-10-19 0 0.260 0.260 0.265 0.260 0.270 3,744,000 1,003,940 0.2681 1.676 1.676 1.708 1.676 1.740 580,978 1.7280 0.00%
2001-10-18 0 0.260 0.260 0.265 0.260 0.270 5,200,000 1,377,750 0.2650 1.676 1.676 1.708 1.676 1.740 806,915 1.7074 -1.89%
2001-10-17 0 0.265 0.265 0.270 0.260 0.270 7,384,000 1,962,260 0.2657 1.708 1.708 1.740 1.676 1.740 1,145,819 1.7125 -1.85%
2001-10-16 0 0.270 0.265 0.270 0.265 0.275 3,540,000 957,100 0.2704 1.740 1.708 1.740 1.708 1.772 549,323 1.7423 1.89%
2001-10-15 0 0.265 0.265 0.270 0.260 0.275 2,924,000 782,610 0.2677 1.708 1.708 1.740 1.676 1.772 453,734 1.7248 1.92%
2001-10-12 0 0.260 0.260 0.265 0.260 0.270 5,270,000 1,399,400 0.2655 1.676 1.676 1.708 1.676 1.740 817,777 1.7112 -5.45%
2001-10-11 0 0.275 0.270 0.275 0.270 0.280 3,880,000 1,068,500 0.2754 1.772 1.740 1.772 1.740 1.804 602,082 1.7747 3.77%
2001-10-10 0 0.265 0.265 0.270 0.265 0.275 4,324,000 1,157,310 0.2676 1.708 1.708 1.740 1.708 1.772 670,980 1.7248 -5.36%
2001-10-09 0 0.280 0.270 0.280 0.260 0.280 11,642,000 3,141,380 0.2698 1.804 1.740 1.804 1.676 1.804 1,806,557 1.7389 7.69%
2001-10-08 0 0.260 0.255 0.260 0.242 0.260 7,298,000 1,842,290 0.2524 1.676 1.643 1.676 1.560 1.676 1,132,473 1.6268 -1.89%
2001-10-05 0 0.265 0.265 0.270 0.260 0.265 2,740,000 716,000 0.2613 1.708 1.708 1.740 1.676 1.708 425,182 1.6840 3.92%
2001-10-04 0 0.255 0.255 0.260 0.255 0.270 5,746,000 1,497,110 0.2605 1.643 1.643 1.676 1.643 1.740 891,641 1.6791 0.00%
2001-10-03 0 0.255 0.255 0.260 0.255 0.280 7,940,000 2,069,800 0.2607 1.643 1.643 1.676 1.643 1.804 1,232,096 1.6799 0.00%
2001-09-28 0 0.255 0.250 0.260 0.255 0.280 15,684,000 4,133,060 0.2635 1.643 1.611 1.676 1.643 1.804 2,433,778 1.6982 -3.77%
2001-09-27 0 0.265 0.265 0.270 0.250 0.270 12,528,000 3,235,620 0.2583 1.708 1.708 1.740 1.611 1.740 1,944,043 1.6644 1.92%
2001-09-26 0 0.260 0.260 0.265 0.248 0.295 45,130,000 12,396,710 0.2747 1.676 1.676 1.708 1.598 1.901 7,003,087 1.7702 1.96%
2001-09-25 0 0.255 0.250 0.255 0.217 0.255 32,512,000 7,793,058 0.2397 1.643 1.611 1.643 1.398 1.643 5,045,078 1.5447 21.43%
2001-09-24 0 0.210 0.207 0.216 0.191 0.212 7,892,000 1,575,394 0.1996 1.353 1.334 1.392 1.231 1.366 1,224,648 1.2864 10.53%
2001-09-21 0 0.190 0.186 0.192 0.180 0.192 2,300,000 427,490 0.1859 1.224 1.199 1.237 1.160 1.237 356,904 1.1978 3.26%
2001-09-20 0 0.184 0.184 0.191 0.179 0.192 9,978,000 1,837,710 0.1842 1.186 1.186 1.231 1.154 1.237 1,548,345 1.1869 0.55%
2001-09-19 0 0.183 0.182 0.187 0.183 0.190 3,100,000 580,360 0.1872 1.179 1.173 1.205 1.179 1.224 481,045 1.2065 -0.54%
2001-09-18 0 0.184 0.179 0.184 0.180 0.203 12,594,000 2,464,924 0.1957 1.186 1.154 1.186 1.160 1.308 1,954,285 1.2613 -3.16%
2001-09-17 0 0.190 0.184 0.193 0.180 0.218 12,856,000 2,459,020 0.1913 1.224 1.186 1.244 1.160 1.405 1,994,941 1.2326 -11.63%
2001-09-14 0 0.215 0.215 0.218 0.213 0.230 6,724,000 1,481,588 0.2203 1.386 1.386 1.405 1.373 1.482 1,043,403 1.4200 -5.29%
2001-09-13 0 0.227 0.226 0.227 0.216 0.231 20,676,000 4,646,200 0.2247 1.463 1.456 1.463 1.392 1.489 3,208,416 1.4481 8.10%
2001-09-12 0 0.210 0.208 0.213 0.200 0.240 20,080,000 4,329,082 0.2156 1.353 1.340 1.373 1.289 1.547 3,115,931 1.3893 -19.23%
2001-09-11 0 0.260 0.260 0.265 0.260 0.275 25,192,000 6,757,620 0.2682 1.676 1.676 1.708 1.676 1.772 3,909,190 1.7286 0.00%
2001-09-10 0 0.260 0.255 0.260 0.255 0.265 60,110,000 15,378,700 0.2558 1.676 1.643 1.676 1.643 1.708 9,327,621 1.6487 4.00%
2001-09-07 0 0.250 0.250 0.255 0.250 0.255 4,890,000 1,239,400 0.2535 1.611 1.611 1.643 1.611 1.643 758,810 1.6333 -3.85%
2001-09-06 0 0.260 0.260 0.265 0.250 0.265 5,510,000 1,411,250 0.2561 1.676 1.676 1.708 1.611 1.708 855,019 1.6505 4.00%
2001-09-05 0 0.250 0.250 0.255 0.250 0.255 1,920,000 480,500 0.2503 1.611 1.611 1.643 1.611 1.643 297,938 1.6128 -3.85%
2001-09-04 0 0.260 0.255 0.260 0.235 0.265 6,250,000 1,572,220 0.2516 1.676 1.643 1.676 1.514 1.708 969,849 1.6211 4.00%
2001-09-03 0 0.250 0.250 0.255 0.235 0.265 13,588,000 3,363,740 0.2476 1.611 1.611 1.643 1.514 1.708 2,108,530 1.5953 -7.41%
2001-08-31 0 0.270 0.265 0.270 0.260 0.280 8,160,000 2,216,880 0.2717 1.740 1.708 1.740 1.676 1.804 1,266,235 1.7508 -5.26%
2001-08-30 0 0.285 0.280 0.285 0.270 0.290 7,976,000 2,264,260 0.2839 1.837 1.804 1.837 1.740 1.869 1,237,683 1.8294 -5.00%
2001-08-29 0 0.300 0.290 0.295 0.295 0.305 5,158,000 1,548,760 0.3003 1.933 1.869 1.901 1.901 1.966 800,397 1.9350 0.00%
2001-08-28 0 0.300 0.300 0.305 0.300 0.310 6,830,000 2,072,710 0.3035 1.933 1.933 1.966 1.933 1.998 1,059,851 1.9557 -3.23%
2001-08-27 0 0.310 0.310 0.320 0.310 0.325 10,072,000 3,181,180 0.3158 1.998 1.998 2.062 1.998 2.094 1,562,931 2.0354 -4.62%
2001-08-24 0 0.325 0.320 0.325 0.315 0.325 6,960,000 2,209,950 0.3175 2.094 2.062 2.094 2.030 2.094 1,080,024 2.0462 3.17%
2001-08-23 0 0.315 0.315 0.320 0.315 0.320 3,662,000 1,158,280 0.3163 2.030 2.030 2.062 2.030 2.062 568,254 2.0383 0.00%
2001-08-22 0 0.315 0.315 0.320 0.310 0.325 8,610,000 2,734,490 0.3176 2.030 2.030 2.062 1.998 2.094 1,336,064 2.0467 -1.56%
2001-08-21 0 0.320 0.320 0.325 0.320 0.335 5,528,000 1,794,980 0.3247 2.062 2.062 2.094 2.062 2.159 857,812 2.0925 0.00%
2001-08-20 0 0.320 0.320 0.325 0.315 0.325 6,562,000 2,094,640 0.3192 2.062 2.062 2.094 2.030 2.094 1,018,264 2.0571 -1.54%
2001-08-17 0 0.325 0.325 0.330 0.320 0.335 8,066,000 2,640,170 0.3273 2.094 2.094 2.127 2.062 2.159 1,251,649 2.1094 -2.99%
2001-08-16 0 0.335 0.330 0.340 0.335 0.365 22,838,000 7,918,360 0.3467 2.159 2.127 2.191 2.159 2.352 3,543,906 2.2344 -5.63%
2001-08-15 0 0.355 0.355 0.360 0.310 0.360 22,090,000 7,541,220 0.3414 2.288 2.288 2.320 1.998 2.320 3,427,835 2.2000 14.52%
2001-08-14 0 0.310 0.310 0.315 0.310 0.320 6,506,000 2,055,670 0.3160 1.998 1.998 2.030 1.998 2.062 1,009,574 2.0362 -1.59%
2001-08-13 0 0.315 0.315 0.320 0.315 0.320 4,650,000 1,473,450 0.3169 2.030 2.030 2.062 2.030 2.062 721,568 2.0420 -3.08%
2001-08-10 0 0.325 0.325 0.330 0.310 0.330 7,826,000 2,524,080 0.3225 2.094 2.094 2.127 1.998 2.127 1,214,406 2.0784 4.84%
2001-08-09 0 0.310 0.310 0.315 0.305 0.320 6,628,000 2,065,590 0.3116 1.998 1.998 2.030 1.966 2.062 1,028,506 2.0083 -3.12%
2001-08-08 0 0.320 0.320 0.325 0.320 0.330 8,058,000 2,607,040 0.3235 2.062 2.062 2.094 2.062 2.127 1,250,407 2.0850 0.00%
2001-08-07 0 0.320 0.315 0.320 0.305 0.330 30,782,000 9,759,040 0.3170 2.062 2.030 2.062 1.966 2.127 4,776,624 2.0431 -1.54%
2001-08-06 0 0.325 0.320 0.330 0.320 0.370 29,668,000 9,957,020 0.3356 2.094 2.062 2.127 2.062 2.384 4,603,758 2.1628 -12.16%
2001-08-03 0 0.370 0.365 0.370 0.360 0.380 38,516,000 14,314,350 0.3716 2.384 2.352 2.384 2.320 2.449 5,976,754 2.3950 0.00%
2001-08-02 0 0.370 0.365 0.370 0.345 0.380 45,812,000 16,527,830 0.3608 2.384 2.352 2.384 2.223 2.449 7,108,917 2.3249 -1.33%
2001-08-01 0 0.375 0.370 0.375 0.355 0.380 56,572,000 20,986,740 0.3710 2.417 2.384 2.417 2.288 2.449 8,778,609 2.3907 5.63%
2001-07-31 0 0.355 0.355 0.360 0.310 0.365 127,388,000 44,583,690 0.3500 2.288 2.288 2.320 1.998 2.352 19,767,543 2.2554 14.52%
2001-07-30 0 0.310 0.310 0.315 0.300 0.315 27,620,000 8,514,500 0.3083 1.998 1.998 2.030 1.933 2.030 4,285,957 1.9866 1.64%
2001-07-27 0 0.305 0.300 0.305 0.300 0.320 22,756,000 6,970,290 0.3063 1.966 1.933 1.966 1.933 2.062 3,531,182 1.9739 -1.61%
2001-07-26 0 0.310 0.310 0.315 0.295 0.310 51,764,000 15,689,590 0.3031 1.998 1.998 2.030 1.901 1.998 8,032,524 1.9533 0.00%
2001-07-24 0 0.310 0.305 0.310 0.290 0.310 60,782,000 18,231,700 0.3000 1.998 1.966 1.998 1.869 1.998 9,431,900 1.9330 1.64%
2001-07-23 0 0.305 0.305 0.310 0.260 0.310 106,990,000 31,255,340 0.2921 1.966 1.966 1.998 1.676 1.998 16,602,266 1.8826 22.00%
2001-07-20 1 0.250 - - - - 0 0 - 1.611 - - - - 0 - 0.00%
2001-07-19 0 0.250 0.250 0.255 0.246 0.315 125,608,000 33,517,690 0.2668 1.611 1.611 1.643 1.585 2.030 19,491,330 1.7196 -21.87%
2001-07-18 0 0.320 0.315 0.320 0.310 0.345 84,172,000 27,402,880 0.3256 2.062 2.030 2.062 1.998 2.223 13,061,463 2.0980 -4.48%
2001-07-17 0 0.335 0.330 0.335 0.305 0.345 190,558,000 62,989,630 0.3306 2.159 2.127 2.159 1.966 2.223 29,570,003 2.1302 6.35%
2001-07-16 0 0.315 0.320 0.325 0.285 0.320 108,784,000 33,415,450 0.3072 2.030 2.062 2.094 1.837 2.062 16,880,652 1.9795 8.62%
2001-07-13 0 0.290 0.290 0.295 0.275 0.290 26,912,000 7,601,090 0.2824 1.869 1.869 1.901 1.772 1.869 4,176,093 1.8201 1.75%
2001-07-12 0 0.285 0.285 0.290 0.285 0.295 34,242,000 9,884,460 0.2887 1.837 1.837 1.869 1.837 1.901 5,313,532 1.8602 3.64%
2001-07-11 0 0.275 0.275 0.280 0.275 0.290 35,448,000 9,941,840 0.2805 1.772 1.772 1.804 1.772 1.869 5,500,674 1.8074 1.85%
2001-07-10 0 0.270 0.270 0.275 0.265 0.280 12,756,000 3,454,320 0.2708 1.740 1.740 1.772 1.708 1.804 1,979,423 1.7451 -1.82%
2001-07-09 0 0.275 0.275 0.280 0.250 0.280 25,756,000 7,046,830 0.2736 1.772 1.772 1.804 1.611 1.804 3,996,710 1.7632 -5.17%
2001-07-05 0 0.290 0.285 0.290 0.280 0.300 62,264,000 18,242,680 0.2930 1.869 1.837 1.869 1.804 1.933 9,661,870 1.8881 0.00%
2001-07-04 0 0.290 0.285 0.290 0.250 0.290 57,884,000 15,794,030 0.2729 1.869 1.837 1.869 1.611 1.869 8,982,200 1.7584 16.94%
2001-07-03 0 0.248 0.246 0.249 0.241 0.248 9,450,000 2,309,760 0.2444 1.598 1.585 1.605 1.553 1.598 1,466,412 1.5751 0.00%
2001-06-29 0 0.248 0.248 0.249 0.248 0.250 15,410,000 3,846,190 0.2496 1.598 1.598 1.605 1.598 1.611 2,391,260 1.6084 0.40%
2001-06-28 0 0.247 0.247 0.248 0.246 0.260 21,600,000 5,420,670 0.2510 1.592 1.592 1.598 1.585 1.676 3,351,799 1.6172 -5.00%
2001-06-27 0 0.260 0.255 0.260 0.250 0.260 7,752,000 1,993,960 0.2572 1.676 1.643 1.676 1.611 1.676 1,202,923 1.6576 1.96%
2001-06-26 0 0.255 0.255 0.260 0.250 0.265 15,532,000 4,018,140 0.2587 1.643 1.643 1.676 1.611 1.708 2,410,192 1.6671 2.00%
2001-06-22 0 0.250 0.250 0.255 0.245 0.260 29,204,000 7,345,364 0.2515 1.611 1.611 1.643 1.579 1.676 4,531,756 1.6209 4.17%
2001-06-21 0 0.240 0.240 0.243 0.236 0.255 18,698,000 4,580,420 0.2450 1.547 1.547 1.566 1.521 1.643 2,901,478 1.5787 -2.04%
2001-06-20 0 0.245 0.246 0.247 0.245 0.250 14,200,000 3,528,292 0.2485 1.579 1.585 1.592 1.579 1.611 2,203,497 1.6012 -3.92%
2001-06-19 0 0.255 0.255 0.260 0.247 0.260 16,892,000 4,248,000 0.2515 1.643 1.643 1.676 1.592 1.676 2,621,231 1.6206 0.00%
2001-06-18 0 0.255 0.255 0.260 0.250 0.265 18,988,000 4,886,130 0.2573 1.643 1.643 1.676 1.611 1.708 2,946,479 1.6583 -5.56%
2001-06-15 0 0.270 0.265 0.270 0.245 0.275 44,970,000 11,592,900 0.2578 1.740 1.708 1.740 1.579 1.772 6,978,259 1.6613 1.89%
2001-06-14 0 0.265 0.265 0.270 0.260 0.310 75,392,000 21,096,330 0.2798 1.708 1.708 1.740 1.676 1.998 11,699,019 1.8033 -13.11%
2001-06-13 0 0.305 0.300 0.305 0.270 0.315 88,706,000 26,478,920 0.2985 1.966 1.933 1.966 1.740 2.030 13,765,030 1.9236 7.02%
2001-06-12 0 0.285 0.280 0.285 0.265 0.285 50,254,000 13,817,990 0.2750 1.837 1.804 1.837 1.708 1.837 7,798,208 1.7719 3.64%
2001-06-11 0 0.275 0.275 0.280 0.270 0.295 41,290,000 11,562,890 0.2800 1.772 1.772 1.804 1.740 1.901 6,407,212 1.8047 -6.78%
2001-06-08 0 0.295 0.290 0.295 0.270 0.300 62,646,000 18,047,140 0.2881 1.901 1.869 1.901 1.740 1.933 9,721,147 1.8565 1.72%
2001-06-07 0 0.290 0.290 0.295 0.260 0.300 112,348,000 31,784,550 0.2829 1.869 1.869 1.901 1.676 1.933 17,433,698 1.8232 16.00%
2001-06-06 0 0.250 0.249 0.255 0.242 0.280 47,444,000 12,245,492 0.2581 1.611 1.605 1.643 1.560 1.804 7,362,164 1.6633 -7.41%
2001-06-05 0 0.270 0.265 0.270 0.260 0.300 52,982,000 14,714,760 0.2777 1.740 1.708 1.740 1.676 1.933 8,221,528 1.7898 -6.90%
2001-06-04 0 0.290 0.285 0.290 0.285 0.325 57,886,000 17,687,680 0.3056 1.869 1.837 1.869 1.837 2.094 8,982,510 1.9691 -1.69%
2001-06-01 0 0.295 0.295 0.300 0.285 0.310 83,308,300 24,957,096 0.2996 1.901 1.901 1.933 1.837 1.998 12,927,438 1.9306 7.27%
2001-05-31 0 0.275 0.275 0.280 0.240 0.290 73,018,000 19,822,470 0.2715 1.772 1.772 1.804 1.547 1.869 11,330,631 1.7495 10.44%
2001-05-30 0 0.249 0.250 0.255 0.227 0.260 65,586,000 16,052,706 0.2448 1.605 1.611 1.643 1.463 1.676 10,177,364 1.5773 -2.35%
2001-05-29 0 0.255 0.255 0.260 0.238 0.300 104,534,000 27,003,856 0.2583 1.643 1.643 1.676 1.534 1.933 16,221,154 1.6647 -8.93%
2001-05-28 0 0.280 0.280 0.285 0.250 0.300 110,148,000 30,779,900 0.2794 1.804 1.804 1.837 1.611 1.933 17,092,311 1.8008 12.45%
2001-05-25 0 0.249 0.249 0.250 0.219 0.255 104,108,000 25,274,478 0.2428 1.605 1.605 1.611 1.411 1.643 16,155,049 1.5645 14.75%
2001-05-24 0 0.217 0.216 0.217 0.196 0.217 82,150,000 17,077,980 0.2079 1.398 1.392 1.398 1.263 1.398 12,747,697 1.3397 10.15%
2001-05-23 0 0.197 0.195 0.197 0.194 0.204 61,534,000 12,217,192 0.1985 1.270 1.257 1.270 1.250 1.315 9,548,592 1.2795 2.07%
2001-05-22 0 0.193 0.192 0.194 0.175 0.201 102,974,000 19,643,660 0.1908 1.244 1.237 1.250 1.128 1.295 15,979,080 1.2293 9.04%
2001-05-21 0 0.177 0.176 0.177 0.152 0.181 84,824,300 13,933,337 0.1643 1.141 1.134 1.141 0.980 1.166 13,162,684 1.0585 17.22%
2001-05-18 0 0.151 0.151 0.152 0.143 0.154 52,960,000 7,886,632 0.1489 0.973 0.973 0.980 0.922 0.992 8,218,114 0.9597 0.67%
2001-05-17 0 0.150 0.148 0.150 0.136 0.152 87,486,000 12,740,858 0.1456 0.967 0.954 0.967 0.876 0.980 13,575,716 0.9385 11.94%
2001-05-16 0 0.134 0.133 0.136 0.133 0.144 81,558,300 11,150,793 0.1367 0.864 0.857 0.876 0.857 0.928 12,655,880 0.8811 -4.29%
2001-05-15 0 0.140 0.138 0.140 0.118 0.145 110,510,000 15,272,742 0.1382 0.902 0.889 0.902 0.760 0.934 17,148,485 0.8906 12.00%
2001-05-14 0 0.125 0.124 0.125 0.113 0.129 46,568,000 5,606,992 0.1204 0.806 0.799 0.806 0.728 0.831 7,226,230 0.7759 0.81%
2001-05-11 0 0.124 0.123 0.124 0.113 0.128 32,190,000 3,975,170 0.1235 0.799 0.793 0.799 0.728 0.825 4,995,111 0.7958 7.83%
2001-05-10 0 0.115 0.114 0.116 0.107 0.120 41,004,000 4,635,874 0.1131 0.741 0.735 0.748 0.690 0.773 6,362,831 0.7286 -4.17%
2001-05-09 0 0.120 0.119 0.121 0.110 0.138 88,924,000 11,157,026 0.1255 0.773 0.767 0.780 0.709 0.889 13,798,859 0.8085 -14.29%
2001-05-08 0 0.140 0.140 0.143 0.120 0.146 74,368,000 10,345,010 0.1391 0.902 0.902 0.922 0.773 0.941 11,540,119 0.8964 12.90%
2001-05-07 0 0.124 0.123 0.124 0.112 0.124 26,166,000 3,149,636 0.1204 0.799 0.793 0.799 0.722 0.799 4,060,332 0.7757 10.71%
2001-05-04 0 0.112 0.111 0.113 0.108 0.113 5,936,000 657,392 0.1107 0.722 0.715 0.728 0.696 0.728 921,124 0.7137 0.90%
2001-05-03 0 0.111 0.110 0.111 0.105 0.114 35,956,000 3,966,464 0.1103 0.715 0.709 0.715 0.677 0.735 5,579,503 0.7109 1.83%
2001-05-02 0 0.109 0.107 0.109 0.097 0.112 68,842,000 7,286,088 0.1058 0.702 0.690 0.702 0.625 0.722 10,682,617 0.6821 17.20%
2001-04-27 0 0.093 0.092 0.093 0.089 0.097 33,382,000 3,074,678 0.0921 0.599 0.593 0.599 0.574 0.625 5,180,081 0.5936 1.09%
2001-04-26 0 0.092 0.091 0.094 0.090 0.102 44,032,000 4,169,222 0.0947 0.593 0.586 0.606 0.580 0.657 6,832,704 0.6102 -4.17%
2001-04-25 0 0.096 0.095 0.096 0.087 0.104 69,202,000 6,580,854 0.0951 0.619 0.612 0.619 0.561 0.670 10,738,480 0.6128 3.23%
2001-04-24 0 0.093 0.091 0.092 0.081 0.096 56,340,000 5,080,696 0.0902 0.599 0.586 0.593 0.522 0.619 8,742,608 0.5811 14.81%
2001-04-23 0 0.081 0.083 0.084 0.070 0.083 41,234,299 3,197,810 0.0776 0.522 0.535 0.541 0.451 0.535 6,398,568 0.4998 17.39%
2001-04-20 0 0.069 0.068 0.069 0.064 0.070 12,264,000 835,958 0.0682 0.445 0.438 0.445 0.412 0.451 1,903,077 0.4393 2.99%
2001-04-19 0 0.067 0.065 0.068 0.065 0.073 15,980,000 1,087,040 0.0680 0.432 0.419 0.438 0.419 0.470 2,479,710 0.4384 -4.29%
2001-04-18 0 0.070 0.070 0.071 0.060 0.070 21,885,000 1,462,530 0.0668 0.451 0.451 0.458 0.387 0.451 3,396,024 0.4307 20.69%
2001-04-17 0 0.058 0.057 0.058 0.057 0.065 14,250,000 878,800 0.0617 0.374 0.367 0.374 0.367 0.419 2,211,256 0.3974 -15.94%
2001-04-12 0 0.069 0.067 0.069 0.062 0.072 33,604,000 2,292,882 0.0682 0.445 0.432 0.445 0.400 0.464 5,214,530 0.4397 -4.17%
2001-04-11 0 0.072 0.070 0.072 0.060 0.077 58,452,000 4,091,032 0.0700 0.464 0.451 0.464 0.387 0.496 9,070,340 0.4510 20.00%
2001-04-10 0 0.060 0.059 0.060 0.053 0.062 19,180,000 1,094,120 0.0570 0.387 0.380 0.387 0.342 0.400 2,976,273 0.3676 20.00%
2001-04-09 0 0.050 0.050 0.052 0.047 0.053 8,060,000 404,080 0.0501 0.322 0.322 0.335 0.303 0.342 1,250,717 0.3231 -1.96%
2001-04-06 0 0.051 0.050 0.052 0.046 0.055 17,282,000 878,470 0.0508 0.329 0.322 0.335 0.296 0.354 2,681,749 0.3276 21.43%
2001-04-04 0 0.042 0.042 0.045 0.040 0.041 2,100,000 84,900 0.0404 0.271 0.271 0.290 0.258 0.264 325,869 0.2605 -6.67%
2001-04-03 0 0.045 0.045 0.046 0.040 0.048 15,400,000 699,046 0.0454 0.290 0.290 0.296 0.258 0.309 2,389,708 0.2925 28.57%
2001-04-02 0 0.035 0.035 0.037 0.035 0.035 400,000 14,000 0.0350 0.226 0.226 0.238 0.226 0.226 62,070 0.2256 -5.41%
2001-03-30 0 0.037 0.036 0.040 0.037 0.040 2,111,600 81,018 0.0384 0.238 0.232 0.258 0.238 0.258 327,669 0.2473 -5.13%
2001-03-29 0 0.039 0.037 0.040 0.036 0.040 2,652,000 100,576 0.0379 0.251 0.238 0.258 0.232 0.258 411,526 0.2444 -2.50%
2001-03-28 0 0.040 0.038 0.040 0.039 0.042 4,810,000 196,108 0.0408 0.258 0.245 0.258 0.251 0.271 746,396 0.2627 5.26%
2001-03-27 0 0.038 0.038 0.045 0.038 0.043 800,000 32,400 0.0405 0.245 0.245 0.290 0.245 0.277 124,141 0.2610 -5.00%
2001-03-26 0 0.040 0.038 0.045 0.040 0.040 500,000 20,000 0.0400 0.258 0.245 0.290 0.258 0.258 77,588 0.2578 -2.44%
2001-03-23 0 0.041 0.041 0.043 0.041 0.042 1,050,000 43,300 0.0412 0.264 0.264 0.277 0.264 0.271 162,935 0.2658 2.50%
2001-03-22 0 0.040 0.036 0.040 0.036 0.040 4,450,000 175,800 0.0395 0.258 0.232 0.258 0.232 0.258 690,533 0.2546 -9.09%
2001-03-21 0 0.044 0.040 0.044 0.040 0.044 590,000 25,300 0.0429 0.284 0.258 0.284 0.258 0.284 91,554 0.2763 0.00%
2001-03-20 0 0.044 0.042 0.046 0.041 0.044 1,850,000 80,830 0.0437 0.284 0.271 0.296 0.264 0.284 287,075 0.2816 2.33%
2001-03-19 0 0.043 0.044 0.045 0.043 0.043 500,000 21,500 0.0430 0.277 0.284 0.290 0.277 0.277 77,588 0.2771 -2.27%
2001-03-16 0 0.044 0.042 0.044 0.044 0.044 250,000 11,000 0.0440 0.284 0.271 0.284 0.284 0.284 38,794 0.2835 4.76%
2001-03-15 0 0.042 0.042 0.048 0.040 0.042 250,000 10,400 0.0416 0.271 0.271 0.309 0.258 0.271 38,794 0.2681 2.44%
2001-03-14 0 0.041 0.041 0.046 0.031 0.049 6,850,000 320,310 0.0468 0.264 0.264 0.296 0.200 0.316 1,062,955 0.3013 -8.89%
2001-03-13 0 0.045 0.042 0.050 - - 0 0 - 0.290 0.271 0.322 - - 0 - 0.00%
2001-03-12 0 0.045 0.045 0.050 0.045 0.045 1,000,000 45,000 0.0450 0.290 0.290 0.322 0.290 0.290 155,176 0.2900 0.00%
2001-03-09 0 0.045 0.045 0.049 0.044 0.045 8,000 356 0.0445 0.290 0.290 0.316 0.284 0.290 1,241 0.2868 -2.17%
2001-03-08 0 0.046 0.046 0.048 0.046 0.046 300,000 13,800 0.0460 0.296 0.296 0.309 0.296 0.296 46,553 0.2964 -4.17%
2001-03-07 0 0.048 0.045 0.049 0.048 0.048 100,000 4,800 0.0480 0.309 0.290 0.316 0.309 0.309 15,518 0.3093 -2.04%
2001-03-06 0 0.049 0.044 0.049 0.049 0.050 500,000 24,990 0.0500 0.316 0.284 0.316 0.316 0.322 77,588 0.3221 11.36%
2001-03-05 0 0.044 0.042 0.044 0.044 0.050 590,000 26,500 0.0449 0.284 0.271 0.284 0.284 0.322 91,554 0.2894 -4.35%
2001-03-02 0 0.046 0.046 0.047 0.045 0.048 2,620,000 123,400 0.0471 0.296 0.296 0.303 0.290 0.309 406,561 0.3035 -4.17%
2001-03-01 0 0.048 0.046 0.050 0.045 0.048 2,640,000 122,960 0.0466 0.309 0.296 0.322 0.290 0.309 409,664 0.3001 -4.00%
2001-02-28 0 0.050 0.048 0.050 0.048 0.052 3,244,000 164,160 0.0506 0.322 0.309 0.322 0.309 0.335 503,391 0.3261 -3.85%
2001-02-27 0 0.052 0.051 0.053 0.051 0.054 6,310,000 328,270 0.0520 0.335 0.329 0.342 0.329 0.348 979,160 0.3353 -5.45%
2001-02-26 0 0.055 0.055 0.057 0.055 0.060 1,800,000 102,050 0.0567 0.354 0.354 0.367 0.354 0.387 279,317 0.3654 -5.17%
2001-02-23 0 0.058 0.056 0.058 0.054 0.062 2,040,000 114,870 0.0563 0.374 0.361 0.374 0.348 0.400 316,559 0.3629 -1.69%
2001-02-22 0 0.059 0.057 0.059 0.056 0.059 2,620,000 151,380 0.0578 0.380 0.367 0.380 0.361 0.380 406,561 0.3723 -3.28%
2001-02-21 0 0.061 0.061 0.062 0.058 0.064 10,578,000 650,548 0.0615 0.393 0.393 0.400 0.374 0.412 1,641,450 0.3963 -3.17%
2001-02-20 0 0.063 0.062 0.063 0.057 0.066 26,498,000 1,638,500 0.0618 0.406 0.400 0.406 0.367 0.425 4,111,850 0.3985 8.62%
2001-02-19 0 0.058 0.057 0.058 0.050 0.059 15,786,000 853,782 0.0541 0.374 0.367 0.374 0.322 0.380 2,449,606 0.3485 9.43%
2001-02-16 0 0.053 0.051 0.053 0.049 0.055 12,784,000 669,880 0.0524 0.342 0.329 0.342 0.316 0.354 1,983,768 0.3377 15.22%
2001-02-15 0 0.046 0.046 0.050 - - 0 0 - 0.296 0.296 0.322 - - 0 - 2.22%
2001-02-14 0 0.045 0.045 0.047 0.045 0.046 2,196,000 99,220 0.0452 0.290 0.290 0.303 0.290 0.296 340,766 0.2912 -2.17%
2001-02-13 0 0.046 0.045 0.049 0.046 0.048 1,020,000 47,360 0.0464 0.296 0.290 0.316 0.296 0.309 158,279 0.2992 -8.00%
2001-02-12 0 0.050 0.048 0.051 0.042 0.050 5,610,000 267,610 0.0477 0.322 0.309 0.329 0.271 0.322 870,537 0.3074 6.38%
2001-02-09 0 0.047 0.044 0.047 0.043 0.047 1,760,000 78,540 0.0446 0.303 0.284 0.303 0.277 0.303 273,110 0.2876 0.00%
2001-02-08 0 0.047 0.043 0.047 0.044 0.048 4,390,000 198,240 0.0452 0.303 0.277 0.303 0.284 0.309 681,222 0.2910 -2.08%
2001-02-07 0 0.048 0.047 0.049 0.045 0.053 6,630,000 321,450 0.0485 0.309 0.303 0.316 0.290 0.342 1,028,816 0.3124 -2.04%
2001-02-06 0 0.049 0.046 0.049 0.040 0.050 7,084,000 308,986 0.0436 0.316 0.296 0.316 0.258 0.322 1,099,266 0.2811 8.89%
2001-02-05 0 0.045 0.042 0.045 0.036 0.045 3,316,000 130,094 0.0392 0.290 0.271 0.290 0.232 0.290 514,563 0.2528 12.50%
2001-02-02 0 0.040 0.036 0.042 0.037 0.040 3,800,000 148,900 0.0392 0.258 0.232 0.271 0.238 0.258 589,668 0.2525 0.00%
2001-02-01 0 0.040 0.033 0.040 0.039 0.042 120,000 4,710 0.0393 0.258 0.213 0.258 0.251 0.271 18,621 0.2529 -2.44%
2001-01-31 0 0.041 0.035 0.042 0.035 0.041 1,754,000 64,750 0.0369 0.264 0.226 0.271 0.226 0.264 272,178 0.2379 17.14%
2001-01-30 0 0.035 0.035 0.036 0.030 0.045 1,350,000 46,660 0.0346 0.226 0.226 0.232 0.193 0.290 209,487 0.2227 -16.67%
2001-01-29 0 0.042 0.036 0.042 0.038 0.045 1,378,000 54,406 0.0395 0.271 0.232 0.271 0.245 0.290 213,832 0.2544 5.00%
2001-01-23 0 0.040 0.035 0.040 0.037 0.042 190,000 7,460 0.0393 0.258 0.226 0.258 0.238 0.271 29,483 0.2530 5.26%
2001-01-22 0 0.038 0.035 0.039 0.034 0.039 820,000 29,730 0.0363 0.245 0.226 0.251 0.219 0.251 127,244 0.2336 5.56%
2001-01-19 0 0.036 - 0.037 - - 0 0 - 0.232 - 0.238 - - 0 - 0.00%
2001-01-18 0 0.036 0.032 0.036 0.037 0.038 1,500,000 55,800 0.0372 0.232 0.206 0.232 0.238 0.245 232,764 0.2397 2.86%
2001-01-17 0 0.035 0.031 0.035 0.032 0.035 1,140,000 37,196 0.0326 0.226 0.200 0.226 0.206 0.226 176,900 0.2103 -5.41%
2001-01-16 0 0.037 0.030 0.037 0.030 0.039 1,858,000 63,266 0.0341 0.238 0.193 0.238 0.193 0.251 288,317 0.2194 0.00%
2001-01-15 0 0.037 0.034 0.040 0.030 0.039 3,682,000 122,410 0.0332 0.238 0.219 0.258 0.193 0.251 571,358 0.2142 5.71%
2001-01-12 0 0.035 0.033 0.036 0.020 0.036 1,973,000 64,810 0.0328 0.226 0.213 0.232 0.129 0.232 306,162 0.2117 6.06%
2001-01-11 0 0.033 0.033 0.038 0.030 0.038 2,854,000 92,650 0.0325 0.213 0.213 0.245 0.193 0.245 442,872 0.2092 -10.81%
2001-01-10 0 0.037 0.034 0.037 0.032 0.038 2,234,000 79,358 0.0355 0.238 0.219 0.238 0.206 0.245 346,663 0.2289 2.78%
2001-01-09 0 0.036 0.036 0.039 0.036 0.040 870,000 32,490 0.0373 0.232 0.232 0.251 0.232 0.258 135,003 0.2407 -5.26%
2001-01-08 0 0.038 0.034 0.038 0.038 0.038 400,000 15,200 0.0380 0.245 0.219 0.245 0.245 0.245 62,070 0.2449 -7.32%
2001-01-05 0 0.041 0.035 0.041 0.036 0.045 1,726,000 67,836 0.0393 0.264 0.226 0.264 0.232 0.290 267,834 0.2533 0.00%
2001-01-04 0 0.041 0.038 0.043 0.035 0.048 1,108,000 47,606 0.0430 0.264 0.245 0.277 0.226 0.309 171,935 0.2769 -2.38%
2001-01-03 0 0.042 0.036 0.042 0.036 0.042 1,090,000 42,746 0.0392 0.271 0.232 0.271 0.232 0.271 169,142 0.2527 0.00%
2001-01-02 0 0.042 0.038 0.042 0.039 0.045 876,000 36,494 0.0417 0.271 0.245 0.271 0.251 0.290 135,934 0.2685 0.00%
2000-12-29 0 0.042 0.036 0.042 0.034 0.042 2,888,000 114,446 0.0396 0.271 0.232 0.271 0.219 0.271 448,148 0.2554 20.00%
2000-12-28 0 0.035 0.031 0.040 0.035 0.035 300,000 10,500 0.0350 0.226 0.200 0.258 0.226 0.226 46,553 0.2256 -12.50%
2000-12-27 0 0.040 0.034 0.040 0.032 0.040 1,206,000 43,042 0.0357 0.258 0.219 0.258 0.206 0.258 187,142 0.2300 5.26%
2000-12-22 0 0.038 0.040 0.041 0.032 0.045 3,710,000 145,870 0.0393 0.245 0.258 0.264 0.206 0.290 575,702 0.2534 -9.52%
2000-12-21 0 0.042 0.037 0.044 0.038 0.044 780,000 30,400 0.0390 0.271 0.238 0.284 0.245 0.284 121,037 0.2512 0.00%
2000-12-20 0 0.042 0.042 0.044 0.036 0.048 5,154,000 206,282 0.0400 0.271 0.271 0.284 0.232 0.309 799,776 0.2579 0.00%
2000-12-19 0 0.042 0.040 0.042 0.038 0.045 1,880,000 73,930 0.0393 0.271 0.258 0.271 0.245 0.290 291,731 0.2534 2.44%
2000-12-18 0 0.041 0.040 0.041 0.039 0.045 1,764,000 71,432 0.0405 0.264 0.258 0.264 0.251 0.290 273,730 0.2610 0.00%
2000-12-15 0 0.041 0.040 0.042 0.040 0.044 9,850,000 408,478 0.0415 0.264 0.258 0.271 0.258 0.284 1,528,482 0.2672 -12.77%
2000-12-14 0 0.047 0.044 0.047 0.042 0.051 4,370,000 196,450 0.0450 0.303 0.284 0.303 0.271 0.329 678,119 0.2897 -7.84%
2000-12-13 0 0.051 0.048 0.051 0.047 0.051 1,500,000 73,680 0.0491 0.329 0.309 0.329 0.303 0.329 232,764 0.3165 2.00%
2000-12-12 0 0.050 0.049 0.051 0.049 0.051 5,256,000 262,232 0.0499 0.322 0.316 0.329 0.316 0.329 815,604 0.3215 0.00%
2000-12-11 0 0.050 0.050 0.053 0.047 0.060 4,164,000 216,528 0.0520 0.322 0.322 0.342 0.303 0.387 646,152 0.3351 -9.09%
2000-12-08 0 0.055 0.051 0.059 0.050 0.059 1,700,000 93,300 0.0549 0.354 0.329 0.380 0.322 0.380 263,799 0.3537 0.00%
2000-12-07 0 0.055 0.051 0.055 0.051 0.064 674,000 35,102 0.0521 0.354 0.329 0.354 0.329 0.412 104,589 0.3356 -6.78%
2000-12-06 0 0.059 0.056 0.060 0.049 0.062 12,568,000 703,128 0.0559 0.380 0.361 0.387 0.316 0.400 1,950,250 0.3605 5.36%
2000-12-05 0 0.056 0.051 0.057 0.050 0.057 2,024,000 102,990 0.0509 0.361 0.329 0.367 0.322 0.367 314,076 0.3279 12.00%
2000-12-04 0 0.050 0.046 0.050 0.041 0.052 4,646,000 222,446 0.0479 0.322 0.296 0.322 0.264 0.335 720,947 0.3085 13.64%
2000-12-01 0 0.044 0.043 0.044 0.037 0.044 2,950,000 122,800 0.0416 0.284 0.277 0.284 0.238 0.284 457,769 0.2683 0.00%
2000-11-30 0 0.044 0.043 0.046 0.044 0.052 10,544,000 516,098 0.0489 0.284 0.277 0.296 0.284 0.335 1,636,174 0.3154 7.32%
2000-11-29 0 0.041 0.041 0.049 0.040 0.051 8,140,000 401,396 0.0493 0.264 0.264 0.316 0.258 0.329 1,263,132 0.3178 -21.15%
2000-11-28 0 0.052 0.052 0.054 0.051 0.056 4,700,000 251,800 0.0536 0.335 0.335 0.348 0.329 0.361 729,327 0.3452 -5.45%
2000-11-27 0 0.055 0.054 0.058 0.055 0.061 1,500,000 88,300 0.0589 0.354 0.348 0.374 0.354 0.393 232,764 0.3794 -6.78%
2000-11-24 0 0.059 0.056 0.059 0.052 0.067 7,710,000 465,390 0.0604 0.380 0.361 0.380 0.335 0.432 1,196,406 0.3890 15.69%
2000-11-23 0 0.051 0.051 0.054 0.051 0.051 520,000 26,520 0.0510 0.329 0.329 0.348 0.329 0.329 80,691 0.3287 2.00%
2000-11-22 0 0.050 0.049 0.050 0.049 0.054 4,446,000 224,752 0.0506 0.322 0.316 0.322 0.316 0.348 689,912 0.3258 -5.66%
2000-11-21 0 0.053 0.053 0.058 0.052 0.059 2,230,000 126,332 0.0567 0.342 0.342 0.374 0.335 0.380 346,042 0.3651 -10.17%
2000-11-20 0 0.059 0.058 0.061 0.058 0.060 1,102,000 65,916 0.0598 0.380 0.374 0.393 0.374 0.387 171,004 0.3855 -3.28%
2000-11-17 0 0.061 0.060 0.061 0.060 0.061 840,000 50,640 0.0603 0.393 0.387 0.393 0.387 0.393 130,348 0.3885 1.67%
2000-11-16 0 0.060 0.060 0.062 0.060 0.062 1,370,000 83,000 0.0606 0.387 0.387 0.400 0.387 0.400 212,591 0.3904 -3.23%
2000-11-15 0 0.062 0.060 0.062 0.060 0.063 960,000 58,100 0.0605 0.400 0.387 0.400 0.387 0.406 148,969 0.3900 -3.13%
2000-11-14 0 0.064 0.060 0.064 0.060 0.064 4,776,000 295,348 0.0618 0.412 0.387 0.412 0.387 0.412 741,120 0.3985 4.92%
2000-11-13 0 0.061 0.060 0.062 0.060 0.066 3,000,000 185,550 0.0619 0.393 0.387 0.400 0.387 0.425 465,528 0.3986 -7.58%
2000-11-10 0 0.066 0.066 0.068 0.066 0.070 2,072,000 139,200 0.0672 0.425 0.425 0.438 0.425 0.451 321,524 0.4329 0.00%
2000-11-09 0 0.066 0.066 0.070 0.066 0.067 634,000 41,944 0.0662 0.425 0.425 0.451 0.425 0.432 98,381 0.4263 -5.71%
2000-11-08 0 0.070 0.067 0.070 0.066 0.076 12,092,000 881,298 0.0729 0.451 0.432 0.451 0.425 0.490 1,876,387 0.4697 -4.11%
2000-11-07 0 0.073 0.070 0.073 0.062 0.073 17,128,000 1,160,904 0.0678 0.470 0.451 0.470 0.400 0.470 2,657,852 0.4368 19.67%
2000-11-06 0 0.061 0.060 0.063 0.060 0.075 18,622,000 1,197,794 0.0643 0.393 0.387 0.406 0.387 0.483 2,889,685 0.4145 -18.67%
2000-11-03 0 0.075 0.073 0.075 0.070 0.082 16,562,000 1,222,510 0.0738 0.483 0.470 0.483 0.451 0.528 2,570,023 0.4757 -8.54%
2000-11-02 1 0.082 - - - - 0 0 - 0.528 - - - - 0 - 0.00%
2000-11-01 1 0.082 - - - - 0 0 - 0.528 - - - - 0 - 0.00%
2000-10-31 1 0.082 - - - - 0 0 - 0.528 - - - - 0 - 0.00%
2000-10-30 1 0.082 - - - - 0 0 - 0.528 - - - - 0 - 0.00%
2000-10-27 1 0.082 - - - - 0 0 - 0.528 - - - - 0 - 0.00%
2000-10-26 1 0.082 - - - - 0 0 - 0.528 - - - - 0 - 0.00%
2000-10-25 1 0.082 - - - - 0 0 - 0.528 - - - - 0 - 0.00%
2000-10-24 1 0.082 - - - - 0 0 - 0.528 - - - - 0 - 0.00%
2000-10-23 1 0.082 - - - - 0 0 - 0.528 - - - - 0 - 0.00%
2000-10-20 1 0.082 - - - - 0 0 - 0.528 - - - - 0 - 0.00%
2000-10-19 1 0.082 - - - - 0 0 - 0.528 - - - - 0 - 0.00%
2000-10-18 0 0.082 0.078 0.082 0.078 0.086 4,170,000 343,560 0.0824 0.528 0.503 0.528 0.503 0.554 647,083 0.5309 -4.65%
2000-10-17 0 0.086 0.082 0.086 0.083 0.092 3,610,000 313,434 0.0868 0.554 0.528 0.554 0.535 0.593 560,185 0.5595 1.18%
2000-10-16 0 0.085 0.085 0.086 0.081 0.100 6,226,000 539,842 0.0867 0.548 0.548 0.554 0.522 0.644 966,125 0.5588 -15.00%
2000-10-13 0 0.100 0.098 0.100 0.077 0.106 10,914,000 1,073,110 0.0983 0.644 0.632 0.644 0.496 0.683 1,693,589 0.6336 23.46%
2000-10-12 0 0.081 0.080 0.082 0.080 0.085 3,830,000 311,330 0.0813 0.522 0.516 0.528 0.516 0.548 594,324 0.5238 -10.00%
2000-10-11 0 0.090 0.090 0.092 0.090 0.100 7,884,000 740,638 0.0939 0.580 0.580 0.593 0.580 0.644 1,223,407 0.6054 -10.89%
2000-10-10 0 0.101 0.099 0.102 0.090 0.110 18,862,000 1,892,226 0.1003 0.651 0.638 0.657 0.580 0.709 2,926,927 0.6465 1.00%
2000-10-09 0 0.100 0.099 0.101 0.096 0.122 16,878,000 1,858,932 0.1101 0.644 0.638 0.651 0.619 0.786 2,619,058 0.7098 -4.76%
2000-10-05 0 0.105 0.104 0.105 0.077 0.107 10,158,000 916,580 0.0902 0.677 0.670 0.677 0.496 0.690 1,576,276 0.5815 34.62%
2000-10-04 1 0.078 - - - - 0 0 - 0.503 - - - - 0 - 0.00%
2000-10-03 0 0.078 0.077 0.078 0.077 0.080 1,458,000 115,050 0.0789 0.503 0.496 0.503 0.496 0.516 226,246 0.5085 2.63%
2000-09-29 0 0.076 0.076 0.077 0.075 0.083 6,748,000 526,068 0.0780 0.490 0.490 0.496 0.483 0.535 1,047,127 0.5024 2.70%
2000-09-28 0 0.074 0.072 0.074 0.073 0.078 108,000 8,200 0.0759 0.477 0.464 0.477 0.470 0.503 16,759 0.4893 4.23%
2000-09-27 0 0.071 0.071 0.072 0.069 0.077 2,918,000 206,708 0.0708 0.458 0.458 0.464 0.445 0.496 452,803 0.4565 0.00%
2000-09-26 0 0.071 0.070 0.072 0.070 0.076 4,660,000 335,566 0.0720 0.458 0.451 0.464 0.451 0.490 723,120 0.4641 -1.39%
2000-09-25 0 0.072 0.071 0.073 0.070 0.080 6,966,000 501,926 0.0721 0.464 0.458 0.470 0.451 0.516 1,080,955 0.4643 2.86%
2000-09-22 0 0.070 0.069 0.070 0.062 0.078 18,554,000 1,322,226 0.0713 0.451 0.445 0.451 0.400 0.503 2,879,133 0.4592 -5.41%
2000-09-21 0 0.074 0.071 0.074 0.065 0.080 5,114,000 377,458 0.0738 0.477 0.458 0.477 0.419 0.516 793,569 0.4756 -3.90%
2000-09-20 0 0.077 0.080 0.085 0.076 0.088 3,318,000 269,732 0.0813 0.496 0.516 0.548 0.490 0.567 514,874 0.5239 -8.33%
2000-09-19 0 0.084 0.084 0.087 0.077 0.086 3,064,000 257,736 0.0841 0.541 0.541 0.561 0.496 0.554 475,459 0.5421 -1.18%
2000-09-18 0 0.085 0.084 0.090 0.083 0.096 3,806,000 328,640 0.0863 0.548 0.541 0.580 0.535 0.619 590,599 0.5565 -13.27%
2000-09-15 0 0.098 0.098 0.099 0.097 0.100 5,674,000 557,778 0.0983 0.632 0.632 0.638 0.625 0.644 880,468 0.6335 -2.00%
2000-09-14 0 0.100 0.100 0.102 0.096 0.103 3,870,000 390,920 0.1010 0.644 0.644 0.657 0.619 0.664 600,531 0.6510 0.00%
2000-09-12 0 0.100 0.100 0.101 0.098 0.110 28,328,000 2,854,150 0.1008 0.644 0.644 0.651 0.632 0.709 4,395,822 0.6493 -12.28%
2000-09-11 0 0.114 0.112 0.114 0.109 0.120 7,076,000 800,020 0.1131 0.735 0.722 0.735 0.702 0.773 1,098,024 0.7286 -4.20%
2000-09-08 0 0.119 0.118 0.121 0.118 0.127 13,640,082 1,668,877 0.1224 0.767 0.760 0.780 0.760 0.818 2,116,612 0.7885 -4.03%
2000-09-07 0 0.124 0.125 0.127 0.121 0.133 19,534,000 2,448,566 0.1253 0.799 0.806 0.818 0.780 0.857 3,031,205 0.8078 -6.06%
2000-09-06 0 0.132 0.132 0.133 0.131 0.139 35,820,000 4,826,136 0.1347 0.851 0.851 0.857 0.844 0.896 5,558,400 0.8683 -3.65%
2000-09-05 0 0.137 0.138 0.139 0.115 0.139 78,814,000 10,074,608 0.1278 0.883 0.889 0.896 0.741 0.896 12,230,031 0.8238 15.13%
2000-09-04 0 0.119 0.119 0.122 0.113 0.122 11,644,000 1,379,224 0.1184 0.767 0.767 0.786 0.728 0.786 1,806,868 0.7633 7.21%
2000-09-01 0 0.111 0.112 0.113 0.111 0.118 9,732,000 1,100,260 0.1131 0.715 0.722 0.728 0.715 0.760 1,510,172 0.7286 -3.48%
2000-08-31 0 0.115 0.115 0.118 0.114 0.123 20,172,000 2,380,824 0.1180 0.741 0.741 0.760 0.735 0.793 3,130,208 0.7606 -3.36%
2000-08-30 0 0.119 0.119 0.120 0.119 0.130 40,072,000 4,884,362 0.1219 0.767 0.767 0.773 0.767 0.838 6,218,207 0.7855 0.00%
2000-08-29 0 0.119 0.119 0.121 0.116 0.128 5,202,000 630,228 0.1212 0.767 0.767 0.780 0.748 0.825 807,225 0.7807 -7.03%
2000-08-28 0 0.128 0.128 0.131 0.126 0.133 1,530,000 198,460 0.1297 0.825 0.825 0.844 0.812 0.857 237,419 0.8359 -3.76%
2000-08-25 0 0.133 0.132 0.133 0.117 0.135 11,276,000 1,442,032 0.1279 0.857 0.851 0.857 0.754 0.870 1,749,763 0.8241 12.71%
2000-08-24 0 0.118 0.118 0.120 0.118 0.130 3,460,000 422,300 0.1221 0.760 0.760 0.773 0.760 0.838 536,909 0.7865 -1.67%
2000-08-23 0 0.120 0.120 0.122 0.120 0.127 3,520,000 435,070 0.1236 0.773 0.773 0.786 0.773 0.818 546,219 0.7965 -6.25%
2000-08-22 0 0.128 0.126 0.131 0.126 0.130 1,530,000 195,940 0.1281 0.825 0.812 0.844 0.812 0.838 237,419 0.8253 -1.54%
2000-08-21 0 0.130 - 0.135 0.130 0.133 2,560,000 334,710 0.1307 0.838 - 0.870 0.838 0.857 397,250 0.8426 -5.11%
2000-08-18 0 0.137 0.134 0.139 0.131 0.140 5,334,000 718,638 0.1347 0.883 0.864 0.896 0.844 0.902 827,708 0.8682 -2.14%
2000-08-17 0 0.140 0.140 0.141 0.126 0.144 15,237,067 2,019,845 0.1326 0.902 0.902 0.909 0.812 0.928 2,364,425 0.8543 12.90%
2000-08-16 0 0.124 0.124 0.125 0.121 0.128 4,074,000 499,686 0.1227 0.799 0.799 0.806 0.780 0.825 632,186 0.7904 0.00%
2000-08-15 0 0.124 0.123 0.124 0.120 0.130 3,772,000 464,624 0.1232 0.799 0.793 0.799 0.773 0.838 585,323 0.7938 3.33%
2000-08-14 0 0.120 0.122 0.126 0.120 0.130 3,500,000 433,220 0.1238 0.773 0.786 0.812 0.773 0.838 543,116 0.7977 -5.51%
2000-08-11 0 0.127 0.127 0.128 0.108 0.129 7,340,000 887,172 0.1209 0.818 0.818 0.825 0.696 0.831 1,138,991 0.7789 8.55%
2000-08-10 0 0.117 0.114 0.117 0.115 0.117 1,384,000 161,728 0.1169 0.754 0.735 0.754 0.741 0.754 214,763 0.7531 0.00%
2000-08-09 0 0.117 0.115 0.117 0.112 0.117 4,550,000 522,870 0.1149 0.754 0.741 0.754 0.722 0.754 706,050 0.7406 -3.31%
2000-08-08 0 0.121 0.117 0.121 0.117 0.123 3,754,000 447,238 0.1191 0.780 0.754 0.780 0.754 0.793 582,530 0.7678 -3.20%
2000-08-07 0 0.125 0.125 0.127 0.116 0.131 5,370,000 680,662 0.1268 0.806 0.806 0.818 0.748 0.844 833,294 0.8168 5.93%
2000-08-04 0 0.118 0.119 0.122 0.117 0.123 3,546,000 426,982 0.1204 0.760 0.767 0.786 0.754 0.793 550,254 0.7760 -3.28%
2000-08-03 0 0.122 0.121 0.122 0.117 0.124 3,916,000 474,926 0.1213 0.786 0.780 0.786 0.754 0.799 607,669 0.7816 -3.17%
2000-08-02 0 0.126 0.124 0.125 0.123 0.130 1,640,000 206,570 0.1260 0.812 0.799 0.806 0.793 0.838 254,488 0.8117 -3.08%
2000-08-01 0 0.130 0.129 0.130 0.126 0.131 2,272,000 293,498 0.1292 0.838 0.831 0.838 0.812 0.844 352,560 0.8325 0.00%
2000-07-31 0 0.130 0.130 0.135 0.124 0.134 1,572,000 203,154 0.1292 0.838 0.838 0.870 0.799 0.864 243,936 0.8328 1.56%
2000-07-28 0 0.128 0.130 0.132 0.128 0.133 4,340,000 563,788 0.1299 0.825 0.838 0.851 0.825 0.857 673,463 0.8371 -3.76%
2000-07-27 0 0.133 0.131 0.135 0.131 0.136 3,220,000 429,020 0.1332 0.857 0.844 0.870 0.844 0.876 499,666 0.8586 -0.75%
2000-07-26 0 0.134 0.134 0.135 0.131 0.135 1,480,000 196,250 0.1326 0.864 0.864 0.870 0.844 0.870 229,660 0.8545 2.29%
2000-07-25 0 0.131 0.131 0.133 0.128 0.135 2,660,000 346,080 0.1301 0.844 0.844 0.857 0.825 0.870 412,768 0.8384 -2.24%
2000-07-24 0 0.134 0.133 0.134 0.128 0.134 2,800,000 364,900 0.1303 0.864 0.857 0.864 0.825 0.864 434,492 0.8398 1.52%
2000-07-21 0 0.132 0.132 0.133 0.132 0.138 3,620,000 488,460 0.1349 0.851 0.851 0.857 0.851 0.889 561,737 0.8696 -3.65%
2000-07-20 0 0.137 0.135 0.137 0.134 0.138 1,150,000 156,760 0.1363 0.883 0.870 0.883 0.864 0.889 178,452 0.8784 0.00%
2000-07-19 0 0.137 0.136 0.137 0.135 0.139 3,190,000 438,060 0.1373 0.883 0.876 0.883 0.870 0.896 495,011 0.8850 -1.44%
2000-07-18 0 0.139 0.138 0.139 0.136 0.139 1,140,000 156,160 0.1370 0.896 0.889 0.896 0.876 0.896 176,900 0.8828 -0.71%
2000-07-17 0 0.140 0.137 0.140 0.134 0.140 1,930,000 264,710 0.1372 0.902 0.883 0.902 0.864 0.902 299,489 0.8839 2.19%
2000-07-14 0 0.137 0.137 0.139 0.135 0.142 3,235,311 443,734 0.1372 0.883 0.883 0.896 0.870 0.915 502,042 0.8839 2.24%
2000-07-13 0 0.134 0.138 0.140 0.134 0.143 4,550,000 634,250 0.1394 0.864 0.889 0.902 0.864 0.922 706,050 0.8983 -4.29%
2000-07-12 0 0.140 0.141 0.142 0.137 0.146 5,342,000 756,168 0.1416 0.902 0.909 0.915 0.883 0.941 828,949 0.9122 4.48%
2000-07-11 0 0.134 0.133 0.139 0.132 0.138 5,886,000 798,416 0.1356 0.864 0.857 0.896 0.851 0.889 913,365 0.8741 -4.29%
2000-07-10 0 0.140 0.139 0.142 0.139 0.142 4,400,000 617,170 0.1403 0.902 0.896 0.915 0.896 0.915 682,774 0.9039 -2.78%
2000-07-07 0 0.144 0.143 0.144 0.142 0.148 4,610,000 665,082 0.1443 0.928 0.922 0.928 0.915 0.954 715,361 0.9297 -3.36%
2000-07-06 0 0.149 0.146 0.149 0.142 0.152 5,888,000 859,566 0.1460 0.960 0.941 0.960 0.915 0.980 913,676 0.9408 -2.61%
2000-07-05 0 0.153 0.151 0.154 0.150 0.160 3,200,000 504,188 0.1576 0.986 0.973 0.992 0.967 1.031 496,563 1.0154 -3.16%
2000-07-04 0 0.158 0.158 0.159 0.158 0.165 2,544,000 408,490 0.1606 1.018 1.018 1.025 1.018 1.063 394,767 1.0348 -3.07%
2000-07-03 0 0.163 0.162 0.163 0.163 0.166 1,760,000 289,400 0.1644 1.050 1.044 1.050 1.050 1.070 273,110 1.0596 0.62%
2000-06-30 1 0.162 - - - - 0 0 - 1.044 - - - - 0 - 0.00%
2000-06-29 0 0.162 0.162 0.165 0.161 0.169 8,368,000 1,384,292 0.1654 1.044 1.044 1.063 1.038 1.089 1,298,512 1.0661 0.00%
2000-06-28 0 0.162 0.162 0.166 0.161 0.166 3,966,000 651,606 0.1643 1.044 1.044 1.070 1.038 1.070 615,427 1.0588 -1.82%
2000-06-27 0 0.165 0.165 0.166 0.164 0.175 6,244,000 1,056,346 0.1692 1.063 1.063 1.070 1.057 1.128 968,918 1.0902 0.00%
2000-06-26 0 0.165 0.162 0.166 0.161 0.166 4,682,000 768,012 0.1640 1.063 1.044 1.070 1.038 1.070 726,533 1.0571 2.48%
2000-06-23 0 0.161 0.159 0.161 0.159 0.162 5,538,000 887,754 0.1603 1.038 1.025 1.038 1.025 1.044 859,364 1.0330 -0.62%
2000-06-22 0 0.162 0.162 0.163 0.160 0.170 6,980,000 1,133,240 0.1624 1.044 1.044 1.050 1.031 1.096 1,083,128 1.0463 -2.41%
2000-06-21 0 0.166 0.165 0.168 0.164 0.171 12,688,000 2,125,256 0.1675 1.070 1.063 1.083 1.057 1.102 1,968,871 1.0794 0.61%
2000-06-20 0 0.165 0.163 0.165 0.164 0.199 183,644,000 31,797,292 0.1731 1.063 1.050 1.063 1.057 1.282 28,497,117 1.1158 -4.07%
2000-06-19 1 0.172 - - - - 0 0 - 1.108 - - - - 0 - 0.00%
2000-06-16 0 0.172 0.170 0.172 0.170 0.185 12,450,000 2,201,774 0.1768 1.108 1.096 1.108 1.096 1.192 1,931,940 1.1397 -4.97%
2000-06-15 0 0.181 0.180 0.181 0.177 0.200 17,056,000 3,193,676 0.1872 1.166 1.160 1.166 1.141 1.289 2,646,680 1.2067 -7.18%
2000-06-14 0 0.195 0.194 0.195 0.168 0.198 20,904,000 3,910,226 0.1871 1.257 1.250 1.257 1.083 1.276 3,243,796 1.2054 16.07%
2000-06-13 0 0.168 0.168 0.169 0.165 0.172 5,620,000 945,972 0.1683 1.083 1.083 1.089 1.063 1.108 872,088 1.0847 -2.33%
2000-06-12 0 0.172 0.172 0.177 0.167 0.178 6,550,000 1,119,410 0.1709 1.108 1.108 1.141 1.076 1.147 1,016,402 1.1013 -3.37%
2000-06-09 0 0.178 0.173 0.178 0.169 0.179 5,096,000 878,472 0.1724 1.147 1.115 1.147 1.089 1.154 790,776 1.1109 -1.11%
2000-06-08 0 0.180 0.176 0.182 0.174 0.188 6,602,000 1,190,212 0.1803 1.160 1.134 1.173 1.121 1.212 1,024,471 1.1618 0.00%
2000-06-07 0 0.180 0.178 0.180 0.178 0.185 6,172,000 1,117,444 0.1811 1.160 1.147 1.160 1.147 1.192 957,745 1.1667 -3.23%
2000-06-05 0 0.186 0.186 0.189 0.185 0.202 6,530,000 1,251,500 0.1917 1.199 1.199 1.218 1.192 1.302 1,013,298 1.2351 0.00%
2000-06-02 0 0.186 0.185 0.188 0.183 0.192 8,930,000 1,664,432 0.1864 1.199 1.192 1.212 1.179 1.237 1,385,720 1.2011 -2.11%
2000-06-01 0 0.190 0.187 0.190 0.184 0.195 7,770,000 1,476,820 0.1901 1.224 1.205 1.224 1.186 1.257 1,205,716 1.2248 1.06%
2000-05-31 0 0.188 0.188 0.190 0.187 0.208 12,616,000 2,454,068 0.1945 1.212 1.212 1.224 1.205 1.340 1,957,699 1.2535 -4.08%
2000-05-30 0 0.196 0.196 0.197 0.188 0.210 24,566,000 4,923,124 0.2004 1.263 1.263 1.270 1.212 1.353 3,812,050 1.2915 2.62%
2000-05-29 0 0.191 0.191 0.192 0.173 0.192 11,258,000 2,089,468 0.1856 1.231 1.231 1.237 1.115 1.237 1,746,970 1.1961 10.40%
2000-05-26 0 0.173 0.173 0.175 0.159 0.176 6,414,000 1,064,484 0.1660 1.115 1.115 1.128 1.025 1.134 995,298 1.0695 -1.14%
2000-05-25 0 0.175 0.170 0.176 0.166 0.192 10,540,000 1,927,760 0.1829 1.128 1.096 1.134 1.070 1.237 1,635,554 1.1787 -6.42%
2000-05-24 0 0.187 0.187 0.191 0.180 0.197 21,360,000 4,022,810 0.1883 1.205 1.205 1.231 1.160 1.270 3,314,557 1.2137 -3.61%
2000-05-23 0 0.194 0.195 0.196 0.180 0.198 17,278,000 3,269,646 0.1892 1.250 1.257 1.263 1.160 1.276 2,681,129 1.2195 7.18%
2000-05-22 0 0.181 0.181 0.182 0.176 0.188 11,740,000 2,123,788 0.1809 1.166 1.166 1.173 1.134 1.212 1,821,765 1.1658 -5.73%
2000-05-19 0 0.192 0.190 0.192 0.172 0.205 32,104,000 6,245,586 0.1945 1.237 1.224 1.237 1.108 1.321 4,981,766 1.2537 15.66%
2000-05-18 0 0.166 0.164 0.168 0.148 0.168 8,370,000 1,351,890 0.1615 1.070 1.057 1.083 0.954 1.083 1,298,822 1.0409 10.67%
2000-05-17 0 0.150 0.149 0.151 0.140 0.150 5,700,000 812,920 0.1426 0.967 0.960 0.973 0.902 0.967 884,502 0.9191 2.04%
2000-05-16 0 0.147 0.143 0.147 0.140 0.153 1,304,000 189,544 0.1454 0.947 0.922 0.947 0.902 0.986 202,349 0.9367 -0.68%
2000-05-15 0 0.148 0.137 0.148 0.140 0.150 1,360,000 197,850 0.1455 0.954 0.883 0.954 0.902 0.967 211,039 0.9375 -1.33%
2000-05-12 0 0.150 0.141 0.150 0.140 0.155 3,860,000 566,580 0.1468 0.967 0.909 0.967 0.902 0.999 598,979 0.9459 1.35%
2000-05-10 0 0.148 0.146 0.148 0.143 0.150 6,630,000 983,900 0.1484 0.954 0.941 0.954 0.922 0.967 1,028,816 0.9563 -1.33%
2000-05-09 0 0.150 0.146 0.150 0.140 0.156 12,234,000 1,821,346 0.1489 0.967 0.941 0.967 0.902 1.005 1,898,422 0.9594 -6.25%
2000-05-08 0 0.160 0.160 0.170 0.160 0.180 2,450,000 417,490 0.1704 1.031 1.031 1.096 1.031 1.160 380,181 1.0981 -12.09%
2000-05-05 0 0.182 0.176 0.183 0.176 0.191 5,988,000 1,097,760 0.1833 1.173 1.134 1.179 1.134 1.231 929,193 1.1814 0.55%
2000-05-04 0 0.181 0.175 0.181 0.175 0.195 6,814,000 1,249,614 0.1834 1.166 1.128 1.166 1.128 1.257 1,057,368 1.1818 -5.24%
2000-05-03 0 0.191 0.188 0.191 0.185 0.191 1,540,000 291,620 0.1894 1.231 1.212 1.231 1.192 1.231 238,971 1.2203 -2.05%
2000-05-02 0 0.195 0.188 0.195 0.185 0.196 2,776,000 528,052 0.1902 1.257 1.212 1.257 1.192 1.263 430,768 1.2258 2.63%
2000-04-28 0 0.190 0.190 0.192 0.185 0.192 3,100,000 587,564 0.1895 1.224 1.224 1.237 1.192 1.237 481,045 1.2214 2.15%
2000-04-27 0 0.186 0.186 0.190 0.185 0.190 890,000 166,310 0.1869 1.199 1.199 1.224 1.192 1.224 138,107 1.2042 -2.62%
2000-04-26 0 0.191 0.191 0.195 0.188 0.198 3,852,000 741,704 0.1926 1.231 1.231 1.257 1.212 1.276 597,737 1.2409 0.53%
2000-04-25 0 0.190 0.184 0.190 0.188 0.194 1,700,000 324,250 0.1907 1.224 1.186 1.224 1.212 1.250 263,799 1.2292 0.00%
2000-04-20 0 0.190 0.189 0.192 0.182 0.190 3,010,000 555,750 0.1846 1.224 1.218 1.237 1.173 1.224 467,079 1.1898 3.83%
2000-04-19 0 0.183 0.183 0.188 0.183 0.210 2,900,000 570,060 0.1966 1.179 1.179 1.212 1.179 1.353 450,010 1.2668 -9.85%
2000-04-18 0 0.203 0.196 0.203 0.196 0.217 3,780,000 782,590 0.2070 1.308 1.263 1.308 1.263 1.398 586,565 1.3342 3.05%
2000-04-17 0 0.197 0.195 0.198 0.188 0.236 8,860,000 1,734,960 0.1958 1.270 1.257 1.276 1.212 1.521 1,374,858 1.2619 -24.23%
2000-04-14 1 0.260 0.255 0.260 0.249 0.280 14,316,000 3,795,370 0.2651 1.676 1.643 1.676 1.605 1.804 2,221,498 1.7085 -3.70%
2000-04-13 0 0.270 0.270 0.280 0.245 0.280 16,544,000 4,351,934 0.2631 1.740 1.740 1.804 1.579 1.804 2,567,230 1.6952 5.88%
2000-04-12 0 0.255 0.255 0.260 0.241 0.255 8,050,000 2,014,140 0.2502 1.643 1.643 1.676 1.553 1.643 1,249,166 1.6124 2.82%
2000-04-11 0 0.248 0.244 0.248 0.241 0.250 6,116,000 1,511,464 0.2471 1.598 1.572 1.598 1.553 1.611 949,056 1.5926 -0.80%
2000-04-10 0 0.250 0.250 0.255 0.250 0.270 8,148,000 2,112,980 0.2593 1.611 1.611 1.643 1.611 1.740 1,264,373 1.6712 -1.96%
2000-04-07 0 0.255 0.255 0.265 0.250 0.280 3,652,000 973,480 0.2666 1.643 1.643 1.708 1.611 1.804 566,702 1.7178 -5.56%
2000-04-06 0 0.270 0.260 0.270 0.260 0.290 3,772,000 1,027,510 0.2724 1.740 1.676 1.740 1.676 1.869 585,323 1.7555 8.43%
2000-04-05 0 0.249 0.249 0.250 0.249 0.280 6,334,000 1,644,580 0.2596 1.605 1.605 1.611 1.605 1.804 982,884 1.6732 -17.00%
2000-04-03 0 0.300 0.275 0.300 0.275 0.305 6,496,000 1,898,090 0.2922 1.933 1.772 1.933 1.772 1.966 1,008,022 1.8830 -1.64%
2000-03-31 0 0.305 0.300 0.305 0.290 0.320 15,800,000 4,809,130 0.3044 1.966 1.933 1.966 1.869 2.062 2,451,779 1.9615 0.00%
2000-03-30 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
2000-03-29 0 0.305 0.300 0.305 0.290 0.330 23,670,000 7,286,700 0.3078 1.966 1.933 1.966 1.869 2.127 3,673,013 1.9838 -1.61%
2000-03-28 0 0.310 0.305 0.315 0.300 0.330 7,094,000 2,245,030 0.3165 1.998 1.966 2.030 1.933 2.127 1,100,818 2.0394 -4.62%
2000-03-27 0 0.325 0.325 0.330 0.320 0.360 11,160,000 3,746,470 0.3357 2.094 2.094 2.127 2.062 2.320 1,731,763 2.1634 -5.80%
2000-03-24 0 0.345 0.345 0.350 0.340 0.375 19,384,000 7,008,450 0.3616 2.223 2.223 2.256 2.191 2.417 3,007,929 2.3300 0.00%
2000-03-23 0 0.345 0.340 0.350 0.340 0.400 26,128,000 9,364,560 0.3584 2.223 2.191 2.256 2.191 2.578 4,054,435 2.3097 -10.39%
2000-03-22 0 0.385 0.380 0.385 0.315 0.385 46,440,000 16,161,710 0.3480 2.481 2.449 2.481 2.030 2.481 7,206,367 2.2427 24.19%
2000-03-21 0 0.310 0.305 0.315 0.290 0.370 63,282,000 20,363,000 0.3218 1.998 1.966 2.030 1.869 2.384 9,819,839 2.0737 -25.30%
2000-03-20 1 0.415 - - - - 0 0 - 2.674 - - - - 0 - 0.00%
2000-03-17 1 0.415 - - - - 0 0 - 2.674 - - - - 0 - 0.00%
2000-03-16 1 0.415 - - - - 0 0 - 2.674 - - - - 0 - 0.00%
2000-03-15 1 0.415 - - - - 0 0 - 2.674 - - - - 0 - 0.00%
2000-03-14 1 0.415 - - - - 0 0 - 2.674 - - - - 0 - 0.00%
2000-03-13 1 0.415 - - - - 0 0 - 2.674 - - - - 0 - 0.00%
2000-03-10 1 0.415 - - - - 0 0 - 2.674 - - - - 0 - 0.00%
2000-03-09 0 0.415 0.410 0.415 0.375 0.465 155,416,000 65,517,280 0.4216 2.674 2.642 2.674 2.417 2.997 24,116,813 2.7167 15.28%
2000-03-08 0 0.360 0.360 0.365 0.340 0.380 21,904,000 8,056,490 0.3678 2.320 2.320 2.352 2.191 2.449 3,398,972 2.3703 -4.00%
2000-03-07 0 0.375 0.375 0.380 0.360 0.390 37,288,000 14,034,650 0.3764 2.417 2.417 2.449 2.320 2.513 5,786,198 2.4255 -1.32%
2000-03-06 0 0.380 0.375 0.380 0.360 0.410 90,974,000 35,009,620 0.3848 2.449 2.417 2.449 2.320 2.642 14,116,969 2.4800 8.57%
2000-03-03 0 0.350 0.345 0.350 0.280 0.360 46,538,000 14,854,850 0.3192 2.256 2.223 2.256 1.804 2.320 7,221,575 2.0570 29.63%
2000-03-02 0 0.270 0.265 0.275 0.270 0.295 9,692,000 2,715,900 0.2802 1.740 1.708 1.772 1.740 1.901 1,503,965 1.8058 -3.57%
2000-03-01 0 0.280 0.275 0.280 0.270 0.300 12,610,000 3,560,910 0.2824 1.804 1.772 1.804 1.740 1.933 1,956,768 1.8198 -1.75%
2000-02-29 0 0.285 0.280 0.290 0.280 0.305 15,726,500 4,577,115 0.2910 1.837 1.804 1.869 1.804 1.966 2,440,373 1.8756 0.00%
2000-02-28 0 0.285 0.280 0.285 0.240 0.320 19,910,000 5,394,964 0.2710 1.837 1.804 1.837 1.547 2.062 3,089,552 1.7462 -8.06%
2000-02-25 0 0.310 0.295 0.300 0.270 0.335 16,612,000 4,891,910 0.2945 1.998 1.901 1.933 1.740 2.159 2,577,782 1.8977 -4.62%
2000-02-24 0 0.325 0.325 0.330 0.320 0.380 17,844,000 6,131,980 0.3436 2.094 2.094 2.127 2.062 2.449 2,768,958 2.2145 -1.52%
2000-02-23 0 0.330 0.325 0.340 0.325 0.360 25,508,000 8,776,280 0.3441 2.127 2.094 2.191 2.094 2.320 3,958,226 2.2172 3.13%
2000-02-22 0 0.320 0.320 0.325 0.270 0.370 23,692,000 7,411,680 0.3128 2.062 2.062 2.094 1.740 2.384 3,676,427 2.0160 -12.33%
2000-02-21 0 0.365 0.365 0.370 0.355 0.380 27,652,000 10,118,630 0.3659 2.352 2.352 2.384 2.288 2.449 4,290,923 2.3581 4.29%
2000-02-18 0 0.350 0.350 0.365 0.340 0.380 26,178,000 9,547,490 0.3647 2.256 2.256 2.352 2.191 2.449 4,062,194 2.3503 2.94%
2000-02-17 0 0.340 0.340 0.350 0.340 0.380 12,100,000 4,321,330 0.3571 2.191 2.191 2.256 2.191 2.449 1,877,628 2.3015 -6.85%
2000-02-16 0 0.365 0.355 0.360 0.355 0.390 20,964,000 7,841,820 0.3741 2.352 2.288 2.320 2.288 2.513 3,253,107 2.4106 -1.35%
2000-02-15 0 0.370 0.370 0.375 0.360 0.420 52,258,000 20,390,970 0.3902 2.384 2.384 2.417 2.320 2.707 8,109,180 2.5146 -3.90%
2000-02-14 0 0.385 0.380 0.385 0.350 0.400 51,820,200 19,106,468 0.3687 2.481 2.449 2.481 2.256 2.578 8,041,244 2.3761 16.67%
2000-02-11 0 0.330 0.325 0.330 0.325 0.360 21,832,700 7,387,147 0.3384 2.127 2.094 2.127 2.094 2.320 3,387,908 2.1804 1.54%
2000-02-10 0 0.325 0.325 0.330 0.315 0.340 13,038,000 4,305,950 0.3303 2.094 2.094 2.127 2.030 2.191 2,023,183 2.1283 3.17%
2000-02-09 0 0.315 0.315 0.320 0.310 0.360 14,608,000 4,952,700 0.3390 2.030 2.030 2.062 1.998 2.320 2,266,809 2.1849 -8.70%
2000-02-08 0 0.345 0.340 0.355 0.320 0.360 16,876,000 5,837,280 0.3459 2.223 2.191 2.288 2.062 2.320 2,618,748 2.2290 1.47%
2000-02-03 0 0.340 0.340 0.345 0.320 0.345 28,544,000 9,502,880 0.3329 2.191 2.191 2.223 2.062 2.223 4,429,340 2.1454 9.68%
2000-02-02 0 0.310 0.310 0.315 0.285 0.330 23,806,000 7,257,370 0.3049 1.998 1.998 2.030 1.837 2.127 3,694,117 1.9646 -3.12%
2000-02-01 0 0.320 0.320 0.325 0.315 0.360 31,686,000 10,429,030 0.3291 2.062 2.062 2.094 2.030 2.320 4,916,903 2.1211 1.59%
2000-01-31 0 0.315 0.310 0.315 0.305 0.380 43,474,000 14,920,820 0.3432 2.030 1.998 2.030 1.966 2.449 6,746,116 2.2118 -7.35%
2000-01-28 0 0.340 0.335 0.340 0.320 0.450 217,351,086 83,942,433 0.3862 2.191 2.159 2.191 2.062 2.900 33,727,643 2.4888 3.03%
2000-01-27 0 0.330 0.330 0.340 0.232 0.335 174,238,000 52,188,558 0.2995 2.127 2.127 2.191 1.495 2.159 27,037,533 1.9302 47.32%
2000-01-26 0 0.224 0.222 0.224 0.222 0.226 5,752,000 1,286,100 0.2236 1.444 1.431 1.444 1.431 1.456 892,572 1.4409 1.82%
2000-01-25 0 0.220 0.219 0.227 0.219 0.230 3,946,000 893,640 0.2265 1.418 1.411 1.463 1.411 1.482 612,324 1.4594 -4.35%
2000-01-24 0 0.230 0.228 0.230 0.225 0.237 9,206,000 2,115,988 0.2298 1.482 1.469 1.482 1.450 1.527 1,428,549 1.4812 4.07%
2000-01-21 0 0.221 0.221 0.223 0.216 0.224 5,776,000 1,273,490 0.2205 1.424 1.424 1.437 1.392 1.444 896,296 1.4208 0.91%
2000-01-20 0 0.219 0.219 0.225 0.212 0.229 5,384,000 1,181,810 0.2195 1.411 1.411 1.450 1.366 1.476 835,467 1.4146 1.39%
2000-01-19 0 0.216 0.212 0.218 0.210 0.223 3,560,000 765,030 0.2149 1.392 1.366 1.405 1.353 1.437 552,426 1.3849 -1.37%
2000-01-18 0 0.219 0.219 0.222 0.217 0.226 2,092,000 461,940 0.2208 1.411 1.411 1.431 1.398 1.456 324,628 1.4230 -0.45%
2000-01-17 0 0.220 0.220 0.225 0.216 0.250 6,542,000 1,494,030 0.2284 1.418 1.418 1.450 1.392 1.611 1,015,161 1.4717 -2.65%
2000-01-14 0 0.226 0.222 0.226 0.221 0.249 18,850,000 4,397,220 0.2333 1.456 1.431 1.456 1.424 1.605 2,925,065 1.5033 3.20%
2000-01-13 0 0.219 0.219 0.224 0.218 0.232 9,984,000 2,208,420 0.2212 1.411 1.411 1.444 1.405 1.495 1,549,276 1.4255 -3.95%
2000-01-12 0 0.228 0.228 0.229 0.220 0.255 17,454,000 4,024,342 0.2306 1.469 1.469 1.476 1.418 1.643 2,708,440 1.4859 -0.87%
2000-01-11 0 0.230 0.221 0.237 0.221 0.270 15,322,000 3,712,300 0.2423 1.482 1.424 1.527 1.424 1.740 2,377,605 1.5614 -4.96%
2000-01-10 0 0.242 0.242 0.245 0.240 0.280 58,030,000 15,439,280 0.2661 1.560 1.560 1.579 1.547 1.804 9,004,856 1.7146 0.83%
2000-01-07 0 0.240 0.237 0.240 0.220 0.260 19,852,000 4,706,944 0.2371 1.547 1.527 1.547 1.418 1.676 3,080,551 1.5280 10.09%
2000-01-06 0 0.218 0.218 0.223 0.195 0.242 19,876,000 4,383,506 0.2205 1.405 1.405 1.437 1.257 1.560 3,084,276 1.4212 1.40%
2000-01-05 0 0.215 0.215 0.220 0.210 0.230 6,850,000 1,486,750 0.2170 1.386 1.386 1.418 1.353 1.482 1,062,955 1.3987 -10.42%
2000-01-04 0 0.240 0.235 0.240 0.196 0.265 57,734,000 13,642,652 0.2363 1.547 1.514 1.547 1.263 1.708 8,958,924 1.5228 21.83%
2000-01-03 0 0.197 0.195 0.197 0.195 0.197 11,506,000 2,260,300 0.1964 1.270 1.257 1.270 1.257 1.270 1,785,454 1.2660 1.55%
1999-12-30 0 0.194 0.193 0.194 0.187 0.197 11,350,000 2,203,420 0.1941 1.250 1.244 1.250 1.205 1.270 1,761,246 1.2511 -1.02%
1999-12-29 0 0.196 - 0.196 0.196 0.199 1,100,000 215,900 0.1963 1.263 - 1.263 1.263 1.282 170,693 1.2648 -1.01%
1999-12-28 0 0.198 0.196 0.198 0.191 0.207 2,578,000 518,190 0.2010 1.276 1.263 1.276 1.231 1.334 400,043 1.2953 -4.35%
1999-12-24 0 0.207 0.206 0.209 0.205 0.215 4,500,000 948,276 0.2107 1.334 1.328 1.347 1.321 1.386 698,291 1.3580 0.00%
1999-12-23 0 0.207 0.205 0.212 0.202 0.220 12,160,000 2,518,600 0.2071 1.334 1.321 1.366 1.302 1.418 1,886,939 1.3348 3.50%
1999-12-22 0 0.200 0.199 0.209 0.185 0.233 29,320,000 6,317,722 0.2155 1.289 1.282 1.347 1.192 1.502 4,549,756 1.3886 9.29%
1999-12-21 0 0.183 - 0.186 0.183 0.188 1,230,000 229,120 0.1863 1.179 - 1.199 1.179 1.212 190,866 1.2004 -6.63%
1999-12-20 0 0.196 0.193 0.199 0.187 0.206 7,078,000 1,406,182 0.1987 1.263 1.244 1.282 1.205 1.328 1,098,335 1.2803 5.38%
1999-12-17 0 0.186 0.186 0.189 0.186 0.196 11,794,000 2,231,852 0.1892 1.199 1.199 1.218 1.199 1.263 1,830,144 1.2195 -3.63%
1999-12-16 0 0.193 0.190 0.194 0.178 0.195 20,464,000 3,844,698 0.1879 1.244 1.224 1.250 1.147 1.257 3,175,519 1.2107 8.43%
1999-12-15 0 0.178 0.175 0.178 0.152 0.178 11,498,000 1,884,948 0.1639 1.147 1.128 1.147 0.980 1.147 1,784,212 1.0565 14.10%
1999-12-14 0 0.156 0.155 0.160 0.155 0.157 500,000 78,100 0.1562 1.005 0.999 1.031 0.999 1.012 77,588 1.0066 -1.27%
1999-12-13 0 0.158 0.158 0.163 0.158 0.164 1,360,000 217,652 0.1600 1.018 1.018 1.050 1.018 1.057 211,039 1.0313 -3.66%
1999-12-10 0 0.164 0.160 0.164 0.159 0.164 2,450,000 396,056 0.1617 1.057 1.031 1.057 1.025 1.057 380,181 1.0418 0.00%
1999-12-09 0 0.164 0.160 0.165 0.159 0.165 6,320,000 1,021,270 0.1616 1.057 1.031 1.063 1.025 1.063 980,711 1.0414 3.14%
1999-12-08 0 0.159 0.155 0.160 0.152 0.159 992,000 153,234 0.1545 1.025 0.999 1.031 0.980 1.025 153,934 0.9954 -0.63%
1999-12-07 0 0.160 - 0.161 0.159 0.162 650,000 104,200 0.1603 1.031 - 1.038 1.025 1.044 100,864 1.0331 0.63%
1999-12-06 0 0.159 - 0.162 0.159 0.164 1,128,000 181,822 0.1612 1.025 - 1.044 1.025 1.057 175,038 1.0388 -1.85%
1999-12-03 0 0.162 0.156 0.162 0.160 0.165 1,230,000 198,512 0.1614 1.044 1.005 1.044 1.031 1.063 190,866 1.0401 -1.82%
1999-12-02 0 0.165 0.156 0.165 0.160 0.165 220,000 35,700 0.1623 1.063 1.005 1.063 1.031 1.063 34,139 1.0457 3.13%
1999-12-01 0 0.160 0.152 - 0.155 0.160 542,000 85,736 0.1582 1.031 0.980 - 0.999 1.031 84,105 1.0194 5.96%
1999-11-30 0 0.151 0.151 0.155 0.151 0.160 784,000 121,310 0.1547 0.973 0.973 0.999 0.973 1.031 121,658 0.9971 -3.21%
1999-11-29 0 0.156 0.156 0.160 0.156 0.161 610,000 97,300 0.1595 1.005 1.005 1.031 1.005 1.038 94,657 1.0279 -4.29%
1999-11-26 0 0.163 0.163 0.171 0.163 0.171 1,806,000 302,602 0.1676 1.050 1.050 1.102 1.050 1.102 280,248 1.0798 -1.21%
1999-11-25 0 0.165 0.165 0.169 0.165 0.174 1,676,000 284,608 0.1698 1.063 1.063 1.089 1.063 1.121 260,075 1.0943 -2.94%
1999-11-24 0 0.170 0.166 0.170 0.165 0.175 3,600,000 609,150 0.1692 1.096 1.070 1.096 1.063 1.128 558,633 1.0904 -2.86%
1999-11-23 0 0.175 - 0.175 0.175 0.175 60,000 10,500 0.1750 1.128 - 1.128 1.128 1.128 9,311 1.1278 -2.78%
1999-11-22 0 0.180 0.175 0.180 0.178 0.181 550,000 98,800 0.1796 1.160 1.128 1.160 1.147 1.166 85,347 1.1576 -2.70%
1999-11-19 0 0.185 0.185 0.188 0.180 0.186 2,888,000 532,874 0.1845 1.192 1.192 1.212 1.160 1.199 448,148 1.1891 4.52%
1999-11-18 0 0.177 0.171 0.178 0.165 0.177 1,864,000 318,330 0.1708 1.141 1.102 1.147 1.063 1.141 289,248 1.1005 8.59%
1999-11-17 0 0.163 0.163 0.164 0.162 0.179 798,000 141,674 0.1775 1.050 1.050 1.057 1.044 1.154 123,830 1.1441 -8.94%
1999-11-16 0 0.179 0.179 0.180 0.170 0.180 580,000 102,570 0.1768 1.154 1.154 1.160 1.096 1.160 90,002 1.1396 -0.56%
1999-11-15 0 0.180 - 0.180 0.180 0.185 910,000 163,950 0.1802 1.160 - 1.160 1.160 1.192 141,210 1.1610 -2.17%
1999-11-12 0 0.184 0.180 0.184 0.180 0.184 950,000 172,960 0.1821 1.186 1.160 1.186 1.160 1.186 147,417 1.1733 -2.13%
1999-11-11 0 0.188 0.187 0.188 0.180 0.192 796,000 145,704 0.1830 1.212 1.205 1.212 1.160 1.237 123,520 1.1796 -1.05%
1999-11-10 0 0.190 0.188 0.194 0.187 0.192 1,718,000 323,428 0.1883 1.224 1.212 1.250 1.205 1.237 266,592 1.2132 2.15%
1999-11-09 0 0.186 0.186 0.192 0.186 0.194 1,110,000 210,860 0.1900 1.199 1.199 1.237 1.199 1.250 172,245 1.2242 -2.11%
1999-11-08 0 0.190 0.190 0.200 0.190 0.192 200,000 38,200 0.1910 1.224 1.224 1.289 1.224 1.237 31,035 1.2309 -3.06%
1999-11-05 0 0.196 0.191 0.197 0.189 0.198 1,208,000 235,146 0.1947 1.263 1.231 1.270 1.218 1.276 187,452 1.2544 0.51%
1999-11-04 0 0.195 0.195 0.200 0.193 0.195 252,000 48,966 0.1943 1.257 1.257 1.289 1.244 1.257 39,104 1.2522 -1.02%
1999-11-03 0 0.197 0.197 0.202 0.197 0.200 180,000 35,650 0.1981 1.270 1.270 1.302 1.270 1.289 27,932 1.2763 -2.96%
1999-11-02 0 0.203 0.197 0.203 0.196 0.205 2,226,000 443,950 0.1994 1.308 1.270 1.308 1.263 1.321 345,421 1.2852 0.50%
1999-11-01 0 0.202 0.200 0.206 0.202 0.216 4,370,000 911,400 0.2086 1.302 1.289 1.328 1.302 1.392 678,119 1.3440 1.00%
1999-10-29 0 0.200 0.195 0.200 0.184 0.200 1,732,000 333,420 0.1925 1.289 1.257 1.289 1.186 1.289 268,765 1.2406 3.63%
1999-10-28 0 0.193 0.193 0.198 0.193 0.200 900,000 175,918 0.1955 1.244 1.244 1.276 1.244 1.289 139,658 1.2596 -3.98%
1999-10-27 0 0.201 0.201 0.203 0.201 0.203 268,000 54,284 0.2026 1.295 1.295 1.308 1.295 1.308 41,587 1.3053 -3.37%
1999-10-26 0 0.208 0.205 0.208 0.196 0.211 4,408,000 897,290 0.2036 1.340 1.321 1.340 1.263 1.360 684,015 1.3118 -2.35%
1999-10-25 0 0.213 0.210 0.213 0.210 0.218 4,548,000 967,728 0.2128 1.373 1.353 1.373 1.353 1.405 705,740 1.3712 -0.93%
1999-10-22 0 0.215 0.213 0.216 0.210 0.218 3,610,000 777,636 0.2154 1.386 1.373 1.392 1.353 1.405 560,185 1.3882 0.94%
1999-10-21 0 0.213 0.212 0.215 0.207 0.218 4,878,000 1,027,206 0.2106 1.373 1.366 1.386 1.334 1.405 756,948 1.3570 2.40%
1999-10-20 0 0.208 0.208 0.212 0.208 0.220 7,116,000 1,523,242 0.2141 1.340 1.340 1.366 1.340 1.418 1,104,231 1.3795 -0.95%
1999-10-19 0 0.210 0.210 0.215 0.209 0.248 24,922,000 5,729,562 0.2299 1.353 1.353 1.386 1.347 1.598 3,867,293 1.4815 -4.11%
1999-10-15 0 0.219 0.219 0.222 0.216 0.225 17,536,000 3,881,316 0.2213 1.411 1.411 1.431 1.392 1.450 2,721,164 1.4263 0.92%
1999-10-14 0 0.217 0.217 0.220 0.206 0.232 23,402,000 5,184,922 0.2216 1.398 1.398 1.418 1.328 1.495 3,631,426 1.4278 5.34%
1999-10-13 0 0.206 0.206 0.208 0.200 0.211 10,302,000 2,128,176 0.2066 1.328 1.328 1.340 1.289 1.360 1,598,622 1.3313 -1.44%
1999-10-12 0 0.209 0.208 0.209 0.202 0.213 6,946,000 1,451,974 0.2090 1.347 1.340 1.347 1.302 1.373 1,077,852 1.3471 2.96%
1999-10-11 0 0.203 0.203 0.207 0.200 0.216 11,838,000 2,472,984 0.2089 1.308 1.308 1.334 1.289 1.392 1,836,972 1.3462 -2.87%
1999-10-08 0 0.209 0.206 0.209 0.198 0.220 13,340,000 2,752,366 0.2063 1.347 1.328 1.347 1.276 1.418 2,070,046 1.3296 7.73%
1999-10-07 0 0.194 0.191 0.194 0.185 0.200 7,184,000 1,377,354 0.1917 1.250 1.231 1.250 1.192 1.289 1,114,783 1.2355 10.86%
1999-10-06 0 0.175 0.174 0.178 0.171 0.200 13,048,000 2,312,204 0.1772 1.128 1.121 1.147 1.102 1.289 2,024,735 1.1420 -15.87%
1999-10-05 0 0.208 0.200 0.212 0.185 0.208 28,560,000 4,317,940 0.1512 1.340 1.289 1.366 1.192 1.340 4,431,823 0.9743 0.00%
1999-10-04 0 0.208 - 0.213 0.208 0.211 100,000 20,950 0.2095 1.340 - 1.373 1.340 1.360 15,518 1.3501 -3.26%
1999-09-30 0 0.215 0.213 0.220 0.215 0.222 170,000 37,170 0.2186 1.386 1.373 1.418 1.386 1.431 26,380 1.4090 -4.02%
1999-09-29 0 0.224 0.222 0.230 0.220 0.228 210,000 47,000 0.2238 1.444 1.431 1.482 1.418 1.469 32,587 1.4423 0.00%
1999-09-28 0 0.224 0.223 0.225 0.220 0.227 572,000 128,420 0.2245 1.444 1.437 1.450 1.418 1.463 88,761 1.4468 1.82%
1999-09-27 0 0.220 0.216 0.225 0.208 0.225 1,136,000 244,640 0.2154 1.418 1.392 1.450 1.340 1.450 176,280 1.3878 3.77%
1999-09-24 0 0.212 0.208 0.213 0.210 0.212 770,000 161,900 0.2103 1.366 1.340 1.373 1.353 1.366 119,485 1.3550 0.00%
1999-09-23 0 0.212 0.212 0.216 0.212 0.222 1,080,000 235,780 0.2183 1.366 1.366 1.392 1.366 1.431 167,590 1.4069 -3.64%
1999-09-22 0 0.220 - 0.225 0.217 0.227 910,000 201,130 0.2210 1.418 - 1.450 1.398 1.463 141,210 1.4243 -3.08%
1999-09-21 0 0.227 0.224 0.227 0.173 0.228 1,870,000 405,430 0.2168 1.463 1.444 1.463 1.115 1.469 290,179 1.3972 30.46%
1999-09-20 0 0.174 0.174 0.175 0.174 0.188 1,300,000 233,490 0.1796 1.121 1.121 1.128 1.121 1.212 201,729 1.1574 -7.94%
1999-09-17 0 0.189 - 0.193 0.189 0.189 100,000 18,900 0.1890 1.218 - 1.244 1.218 1.218 15,518 1.2180 -2.07%
1999-09-15 0 0.193 - 0.193 0.193 0.193 50,000 9,650 0.1930 1.244 - 1.244 1.244 1.244 7,759 1.2438 -1.53%
1999-09-14 0 0.196 - 0.196 0.196 0.196 240,000 47,040 0.1960 1.263 - 1.263 1.263 1.263 37,242 1.2631 -2.97%
1999-09-13 0 0.202 - 0.202 - - 0 0 - 1.302 - 1.302 - - 0 - -0.98%
1999-09-10 0 0.204 0.200 0.204 0.204 0.214 1,142,000 238,412 0.2088 1.315 1.289 1.315 1.315 1.379 177,211 1.3454 -2.86%
1999-09-09 0 0.210 - 0.210 - - 0 0 - 1.353 - 1.353 - - 0 - 0.00%
1999-09-08 0 0.210 - - 0.210 0.210 60,000 12,600 0.2100 1.353 - - 1.353 1.353 9,311 1.3533 -0.94%
1999-09-07 0 0.212 0.225 0.230 0.185 0.237 2,602,000 557,730 0.2143 1.366 1.450 1.482 1.192 1.527 403,768 1.3813 15.85%
1999-09-06 0 0.183 0.180 0.184 0.164 0.183 960,000 170,640 0.1778 1.179 1.160 1.186 1.057 1.179 148,969 1.1455 22.00%
1999-09-03 0 0.150 0.147 0.156 0.148 0.156 180,000 27,240 0.1513 0.967 0.947 1.005 0.954 1.005 27,932 0.9752 -6.25%
1999-09-02 0 0.160 0.155 0.165 0.145 0.169 740,000 119,030 0.1609 1.031 0.999 1.063 0.934 1.089 114,830 1.0366 10.34%
1999-09-01 0 0.145 0.145 0.150 0.145 0.145 120,000 17,950 0.1496 0.934 0.934 0.967 0.934 0.934 18,621 0.9640 3.57%
1999-08-31 0 0.140 0.136 - - - 0 0 - 0.902 0.876 - - - 0 - 0.00%
1999-08-30 0 0.140 0.140 - 0.140 0.140 278,000 38,920 0.1400 0.902 0.902 - 0.902 0.902 43,139 0.9022 -1.41%
1999-08-27 0 0.142 0.141 0.151 0.142 0.142 150,000 21,300 0.1420 0.915 0.909 0.973 0.915 0.915 23,276 0.9151 -1.39%
1999-08-26 0 0.144 0.145 - 0.141 0.146 612,000 87,452 0.1429 0.928 0.934 - 0.909 0.941 94,968 0.9209 2.13%
1999-08-25 0 0.141 0.141 - 0.141 0.145 148,000 21,268 0.1437 0.909 0.909 - 0.909 0.934 22,966 0.9261 -4.73%
1999-08-24 0 0.148 0.148 0.155 0.148 0.148 100,000 14,800 0.1480 0.954 0.954 0.999 0.954 0.954 15,518 0.9538 0.00%
1999-08-23 0 0.148 0.145 0.155 0.148 0.151 70,000 10,420 0.1489 0.954 0.934 0.999 0.954 0.973 10,862 0.9593 -4.52%
1999-08-20 0 0.155 - 0.155 0.157 0.169 580,000 94,840 0.1635 0.999 - 0.999 1.012 1.089 90,002 1.0538 -7.19%
1999-08-19 0 0.167 0.164 0.167 0.147 0.168 3,420,000 541,570 0.1584 1.076 1.057 1.076 0.947 1.083 530,701 1.0205 13.61%
1999-08-18 0 0.147 0.147 0.150 0.140 0.150 1,800,000 263,030 0.1461 0.947 0.947 0.967 0.902 0.967 279,317 0.9417 2.08%
1999-08-17 0 0.144 0.140 0.144 0.136 0.170 4,136,000 595,352 0.1439 0.928 0.902 0.928 0.876 1.096 641,807 0.9276 -17.24%
1999-08-16 0 0.174 0.174 0.180 0.170 0.226 6,792,000 1,190,652 0.1753 1.121 1.121 1.160 1.096 1.456 1,053,954 1.1297 -42.95%
1999-08-13 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-08-12 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-08-11 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-08-10 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-08-09 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-08-06 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-08-05 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-08-04 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-08-03 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-08-02 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-07-30 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-07-29 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-07-28 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-07-27 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-07-26 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-07-23 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-07-22 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-07-21 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-07-20 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-07-19 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-07-16 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-07-15 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-07-14 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-07-13 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-07-12 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-07-09 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-07-08 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-07-07 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-07-06 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-07-05 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-07-02 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-06-30 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-06-29 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-06-28 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-06-25 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-06-24 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-06-23 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-06-22 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-06-21 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-06-17 1 0.305 - - - - 0 0 - 1.966 - - - - 0 - 0.00%
1999-06-16 0 0.305 0.300 0.310 0.243 0.310 16,802,000 4,787,670 0.2849 1.966 1.933 1.998 1.566 1.998 2,607,265 1.8363 27.62%
1999-06-15 0 0.239 0.221 0.239 0.206 0.246 7,828,000 1,817,018 0.2321 1.540 1.424 1.540 1.328 1.585 1,214,717 1.4958 13.81%
1999-06-14 0 0.210 0.205 0.222 0.210 0.210 200,000 42,000 0.2100 1.353 1.321 1.431 1.353 1.353 31,035 1.3533 -5.41%
1999-06-11 0 0.222 - 0.227 0.222 0.228 1,000,000 226,050 0.2261 1.431 - 1.463 1.431 1.469 155,176 1.4567 0.91%
1999-06-10 0 0.220 0.216 0.222 0.220 0.224 450,000 100,100 0.2224 1.418 1.392 1.431 1.418 1.444 69,829 1.4335 -3.51%
1999-06-09 0 0.228 - 0.228 - - 0 0 - 1.469 - 1.469 - - 0 - 0.00%
1999-06-08 0 0.228 0.220 0.228 0.224 0.230 384,000 87,610 0.2282 1.469 1.418 1.469 1.444 1.482 59,588 1.4703 0.88%
1999-06-07 0 0.226 - - - - 0 0 - 1.456 - - - - 0 - 0.00%
1999-06-04 0 0.226 0.221 0.230 0.226 0.239 1,416,000 326,080 0.2303 1.456 1.424 1.482 1.456 1.540 219,729 1.4840 -0.88%
1999-06-03 0 0.228 - 0.230 - - 0 0 - 1.469 - 1.482 - - 0 - 0.00%
1999-06-02 0 0.228 - 0.230 - - 0 0 - 1.469 - 1.482 - - 0 - 0.00%
1999-06-01 0 0.228 - 0.230 0.228 0.228 50,000 11,400 0.2280 1.469 - 1.482 1.469 1.469 7,759 1.4693 -0.87%
1999-05-31 0 0.230 - 0.230 0.230 0.230 100,000 23,000 0.2300 1.482 - 1.482 1.482 1.482 15,518 1.4822 2.22%
1999-05-28 0 0.225 0.221 0.233 0.225 0.229 80,000 18,120 0.2265 1.450 1.424 1.502 1.450 1.476 12,414 1.4596 -5.46%
1999-05-27 0 0.238 - 0.238 - - 0 0 - 1.534 - 1.534 - - 0 - -0.83%
1999-05-26 0 0.240 - 0.240 - - 0 0 - 1.547 - 1.547 - - 0 - 0.00%
1999-05-25 0 0.240 - 0.250 0.240 0.240 226,000 54,240 0.2400 1.547 - 1.611 1.547 1.547 35,070 1.5466 0.84%
1999-05-24 0 0.238 - - - - 0 0 - 1.534 - - - - 0 - 0.00%
1999-05-21 0 0.238 - 0.255 0.238 0.238 100,000 23,800 0.2380 1.534 - 1.643 1.534 1.534 15,518 1.5337 -3.25%
1999-05-20 0 0.246 0.246 0.250 0.246 0.246 96,000 23,616 0.2460 1.585 1.585 1.611 1.585 1.585 14,897 1.5853 -1.60%
1999-05-19 0 0.250 0.250 0.265 0.250 0.255 120,000 30,500 0.2542 1.611 1.611 1.708 1.611 1.643 18,621 1.6379 -1.96%
1999-05-18 0 0.255 0.246 0.265 0.255 0.255 50,000 12,750 0.2550 1.643 1.585 1.708 1.643 1.643 7,759 1.6433 2.00%
1999-05-17 0 0.250 - 0.270 - - 0 0 - 1.611 - 1.740 - - 0 - 0.00%
1999-05-14 0 0.250 0.250 0.275 0.250 0.260 440,000 113,750 0.2585 1.611 1.611 1.772 1.611 1.676 68,277 1.6660 -9.09%
1999-05-13 0 0.275 0.265 0.275 0.260 0.285 290,000 77,800 0.2683 1.772 1.708 1.772 1.676 1.837 45,001 1.7289 -5.17%
1999-05-12 0 0.290 0.275 0.290 0.250 0.295 444,000 115,230 0.2595 1.869 1.772 1.869 1.611 1.901 68,898 1.6725 18.37%
1999-05-11 0 0.245 - 0.255 0.245 0.245 20,000 4,900 0.2450 1.579 - 1.643 1.579 1.579 3,104 1.5789 -7.55%
1999-05-10 0 0.265 - 0.265 - - 0 0 - 1.708 - 1.708 - - 0 - -11.67%
1999-05-07 0 0.300 - 0.300 0.310 0.330 250,000 78,150 0.3126 1.933 - 1.933 1.998 2.127 38,794 2.0145 -9.09%
1999-05-06 0 0.330 0.250 0.330 0.219 0.330 1,706,000 456,518 0.2676 2.127 1.611 2.127 1.411 2.127 264,730 1.7245 47.98%
1999-05-05 0 0.223 0.211 0.226 0.197 0.226 872,000 185,908 0.2132 1.437 1.360 1.456 1.270 1.456 135,313 1.3739 10.95%
1999-05-04 0 0.201 0.196 0.205 0.197 0.201 76,000 15,076 0.1984 1.295 1.263 1.321 1.270 1.295 11,793 1.2783 8.65%
1999-05-03 0 0.185 0.185 0.194 0.182 0.185 88,000 16,130 0.1833 1.192 1.192 1.250 1.173 1.192 13,655 1.1812 1.65%
1999-04-30 0 0.182 0.181 0.190 0.172 0.192 1,506,000 274,944 0.1826 1.173 1.166 1.224 1.108 1.237 233,695 1.1765 8.33%
1999-04-29 0 0.168 0.168 - 0.164 0.170 700,000 116,450 0.1664 1.083 1.083 - 1.057 1.096 108,623 1.0721 -1.18%
1999-04-28 0 0.170 0.166 0.174 0.170 0.172 200,000 34,200 0.1710 1.096 1.070 1.121 1.096 1.108 31,035 1.1020 0.00%
1999-04-27 0 0.170 - 0.170 0.166 0.170 10,000 1,692 0.1692 1.096 - 1.096 1.070 1.096 1,552 1.0904 2.41%
1999-04-26 0 0.166 - 0.166 - - 0 0 - 1.070 - 1.070 - - 0 - 0.00%
1999-04-23 0 0.166 - 0.174 0.166 0.170 60,000 10,080 0.1680 1.070 - 1.121 1.070 1.096 9,311 1.0826 -4.60%
1999-04-22 0 0.174 - - 0.174 0.174 70,000 12,180 0.1740 1.121 - - 1.121 1.121 10,862 1.1213 0.00%
1999-04-21 0 0.174 0.174 0.178 0.174 0.174 10,000 1,740 0.1740 1.121 1.121 1.147 1.121 1.121 1,552 1.1213 1.75%
1999-04-20 0 0.171 0.165 0.171 0.165 0.171 210,000 34,970 0.1665 1.102 1.063 1.102 1.063 1.102 32,587 1.0731 2.40%
1999-04-19 0 0.167 0.167 0.170 0.160 0.167 296,000 47,954 0.1620 1.076 1.076 1.096 1.031 1.076 45,932 1.0440 5.03%
1999-04-16 0 0.159 0.159 - 0.148 0.159 536,000 80,832 0.1508 1.025 1.025 - 0.954 1.025 83,174 0.9718 6.00%
1999-04-15 0 0.150 0.149 0.150 0.140 0.155 220,000 33,000 0.1500 0.967 0.960 0.967 0.902 0.999 34,139 0.9666 7.14%
1999-04-14 0 0.140 - 0.140 0.140 0.140 28,000 3,920 0.1400 0.902 - 0.902 0.902 0.902 4,345 0.9022 0.00%
1999-04-13 0 0.140 - 0.140 0.140 0.140 20,000 2,800 0.1400 0.902 - 0.902 0.902 0.902 3,104 0.9022 0.00%
1999-04-12 0 0.140 - 0.140 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
1999-04-09 0 0.140 - 0.144 - - 0 0 - 0.902 - 0.928 - - 0 - 0.00%
1999-04-08 0 0.140 - 0.140 - - 0 0 - 0.902 - 0.902 - - 0 - -4.11%
1999-04-07 0 0.146 - 0.146 - - 0 0 - 0.941 - 0.941 - - 0 - -2.01%
1999-04-01 0 0.149 - 0.149 - - 0 0 - 0.960 - 0.960 - - 0 - 0.00%
1999-03-31 0 0.149 - 0.149 - - 0 0 - 0.960 - 0.960 - - 0 - 0.00%
1999-03-30 0 0.149 - 0.149 - - 0 0 - 0.960 - 0.960 - - 0 - 0.00%
1999-03-29 0 0.149 - 0.149 - - 40,000 6,120 0.1530 0.960 - 0.960 - - 6,207 0.9860 -9.15%
1999-03-26 0 0.164 - 0.164 - - 0 0 - 1.057 - 1.057 - - 0 - -3.53%
1999-03-25 0 0.170 - 0.170 - - 0 0 - 1.096 - 1.096 - - 0 - 0.00%
1999-03-24 0 0.170 - 0.170 - - 0 0 - 1.096 - 1.096 - - 0 - 0.00%
1999-03-23 0 0.170 - 0.170 - - 0 0 - 1.096 - 1.096 - - 0 - 0.00%
1999-03-22 0 0.170 - 0.170 - - 0 0 - 1.096 - 1.096 - - 0 - 0.00%
1999-03-19 0 0.170 - 0.170 - - 0 0 - 1.096 - 1.096 - - 0 - -1.16%
1999-03-18 0 0.172 - 0.172 - - 0 0 - 1.108 - 1.108 - - 0 - 0.00%
1999-03-17 0 0.172 - 0.172 - - 0 0 - 1.108 - 1.108 - - 0 - 0.00%
1999-03-16 0 0.172 - 0.172 - - 0 0 - 1.108 - 1.108 - - 0 - -2.27%
1999-03-15 0 0.176 - 0.176 - - 0 0 - 1.134 - 1.134 - - 0 - -1.68%
1999-03-12 0 0.179 - 0.183 - - 0 0 - 1.154 - 1.179 - - 0 - 0.00%
1999-03-11 0 0.179 - 0.179 - - 0 0 - 1.154 - 1.154 - - 0 - -0.56%
1999-03-10 0 0.180 - 0.184 - - 0 0 - 1.160 - 1.186 - - 0 - 0.00%
1999-03-09 0 0.180 - 0.184 - - 0 0 - 1.160 - 1.186 - - 0 - 0.00%
1999-03-08 0 0.180 - 0.184 0.180 0.180 100,000 18,000 0.1800 1.160 - 1.186 1.160 1.160 15,518 1.1600 -2.17%
1999-03-05 0 0.184 - 0.188 - - 0 0 - 1.186 - 1.212 - - 0 - 0.00%
1999-03-04 0 0.184 - 0.188 - - 0 0 - 1.186 - 1.212 - - 0 - 0.00%
1999-03-03 0 0.184 - 0.188 - - 0 0 - 1.186 - 1.212 - - 0 - 0.00%
1999-03-02 0 0.184 - - - - 0 0 - 1.186 - - - - 0 - 0.00%
1999-03-01 0 0.184 - 0.188 - - 0 0 - 1.186 - 1.212 - - 0 - 0.00%
1999-02-26 0 0.184 - 0.184 - - 0 0 - 1.186 - 1.186 - - 0 - 0.00%
1999-02-25 0 0.184 - 0.184 - - 0 0 - 1.186 - 1.186 - - 0 - 0.00%
1999-02-24 0 0.184 - 0.184 - - 0 0 - 1.186 - 1.186 - - 0 - 0.00%
1999-02-23 0 0.184 - 0.184 - - 0 0 - 1.186 - 1.186 - - 0 - 0.00%
1999-02-22 0 0.184 - - - - 0 0 - 1.186 - - - - 0 - 0.00%
1999-02-19 0 0.184 - - - - 0 0 - 1.186 - - - - 0 - 0.00%
1999-02-15 0 0.184 - 0.184 - - 0 0 - 1.186 - 1.186 - - 0 - 0.00%
1999-02-12 0 0.184 - 0.184 0.184 0.184 2,000 368 0.1840 1.186 - 1.186 1.186 1.186 310 1.1858 2.22%
1999-02-11 0 0.180 - 0.180 - - 0 0 - 1.160 - 1.160 - - 0 - 0.00%
1999-02-10 0 0.180 - - - - 0 0 - 1.160 - - - - 0 - 0.00%
1999-02-09 0 0.180 - 0.183 - - 0 0 - 1.160 - 1.179 - - 0 - 0.00%
1999-02-08 0 0.180 - - - - 0 0 - 1.160 - - - - 0 - 0.00%
1999-02-05 0 0.180 - 0.180 - - 0 0 - 1.160 - 1.160 - - 0 - -1.10%
1999-02-04 0 0.182 - 0.184 - - 0 0 - 1.173 - 1.186 - - 0 - 0.00%
1999-02-03 0 0.182 - 0.186 - - 0 0 - 1.173 - 1.199 - - 0 - 0.00%
1999-02-02 0 0.182 - 0.182 - - 0 0 - 1.173 - 1.173 - - 0 - 0.00%
1999-02-01 0 0.182 - - - - 0 0 - 1.173 - - - - 0 - 0.00%
1999-01-29 0 0.182 - 0.183 - - 0 0 - 1.173 - 1.179 - - 0 - 0.00%
1999-01-28 0 0.182 - 0.182 - - 0 0 - 1.173 - 1.173 - - 0 - -1.62%
1999-01-27 0 0.185 - 0.185 - - 0 0 - 1.192 - 1.192 - - 0 - 0.00%
1999-01-26 0 0.185 - 0.185 - - 0 0 - 1.192 - 1.192 - - 0 - 0.00%
1999-01-25 0 0.185 - 0.185 - - 0 0 - 1.192 - 1.192 - - 0 - 0.00%
1999-01-22 0 0.185 - 0.185 - - 0 0 - 1.192 - 1.192 - - 0 - -0.54%
1999-01-21 0 0.186 - 0.186 - - 0 0 - 1.199 - 1.199 - - 0 - 0.00%
1999-01-20 0 0.186 - - - - 0 0 - 1.199 - - - - 0 - 0.00%
1999-01-19 0 0.186 - 0.190 - - 0 0 - 1.199 - 1.224 - - 0 - 0.00%
1999-01-18 0 0.186 - 0.190 - - 0 0 - 1.199 - 1.224 - - 0 - 0.00%
1999-01-15 0 0.186 - 0.186 - - 0 0 - 1.199 - 1.199 - - 0 - -0.53%
1999-01-14 0 0.187 - 0.187 - - 0 0 - 1.205 - 1.205 - - 0 - -0.53%
1999-01-13 0 0.188 - 0.188 - - 0 0 - 1.212 - 1.212 - - 0 - 0.00%
1999-01-12 0 0.188 - 0.188 - - 0 0 - 1.212 - 1.212 - - 0 - -1.05%
1999-01-11 0 0.190 - 0.190 - - 0 0 - 1.224 - 1.224 - - 0 - -1.04%
1999-01-08 0 0.192 - 0.192 - - 0 0 - 1.237 - 1.237 - - 0 - -1.03%
1999-01-07 0 0.194 - 0.195 - - 0 0 - 1.250 - 1.257 - - 0 - 0.00%
1999-01-06 0 0.194 - 0.194 - - 0 0 - 1.250 - 1.250 - - 0 - -0.51%
1999-01-05 0 0.195 - 0.195 - - 0 0 - 1.257 - 1.257 - - 0 - 0.00%
1999-01-04 0 0.195 - 0.195 - - 0 0 - 1.257 - 1.257 - - 0 - 0.00%
1998-12-31 0 0.195 - - - - 0 0 - 1.257 - - - - 0 - 0.00%
1998-12-30 0 0.195 - 0.195 - - 0 0 - 1.257 - 1.257 - - 0 - -1.02%
1998-12-29 0 0.197 - 0.197 - - 0 0 - 1.270 - 1.270 - - 0 - 0.00%
1998-12-28 0 0.197 - 0.197 0.197 0.197 100,000 19,700 0.1970 1.270 - 1.270 1.270 1.270 15,518 1.2695 -1.01%
1998-12-24 0 0.199 - - - - 0 0 - 1.282 - - - - 0 - 0.00%
1998-12-23 0 0.199 - - - - 0 0 - 1.282 - - - - 0 - 0.00%
1998-12-22 0 0.199 - 0.203 - - 0 0 - 1.282 - 1.308 - - 0 - 0.00%
1998-12-21 0 0.199 - - - - 0 0 - 1.282 - - - - 0 - 0.00%
1998-12-18 0 0.199 - 0.202 - - 0 0 - 1.282 - 1.302 - - 0 - 0.00%
1998-12-17 0 0.199 - 0.199 - - 0 0 - 1.282 - 1.282 - - 0 - -0.50%
1998-12-16 0 0.200 - 0.203 - - 0 0 - 1.289 - 1.308 - - 0 - 0.00%
1998-12-15 0 0.200 - 0.200 - - 0 0 - 1.289 - 1.289 - - 0 - 0.00%
1998-12-14 0 0.200 - 0.200 - - 0 0 - 1.289 - 1.289 - - 0 - 0.00%
1998-12-11 0 0.200 - 0.200 - - 0 0 - 1.289 - 1.289 - - 0 - 0.00%
1998-12-10 0 0.200 - 0.203 - - 0 0 - 1.289 - 1.308 - - 0 - 0.00%
1998-12-09 0 0.200 - 0.204 - - 0 0 - 1.289 - 1.315 - - 0 - 0.00%
1998-12-08 0 0.200 0.197 0.210 0.200 0.200 50,000 10,000 0.2000 1.289 1.270 1.353 1.289 1.289 7,759 1.2889 -4.76%
1998-12-07 0 0.210 0.200 0.229 0.210 0.225 240,000 52,950 0.2206 1.353 1.289 1.476 1.353 1.450 37,242 1.4218 -4.55%
1998-12-04 0 0.220 - 0.220 0.220 0.230 710,000 158,950 0.2239 1.418 - 1.418 1.418 1.482 110,175 1.4427 0.00%
1998-12-03 0 0.220 - 0.220 - - 0 0 - 1.418 - 1.418 - - 0 - 0.00%
1998-12-02 0 0.220 - 0.220 - - 0 0 - 1.418 - 1.418 - - 0 - -6.38%
1998-12-01 0 0.235 - 0.235 - - 0 0 - 1.514 - 1.514 - - 0 - -2.08%
1998-11-30 0 0.240 - 0.240 - - 0 0 - 1.547 - 1.547 - - 0 - 0.00%
1998-11-27 0 0.240 - 0.240 - - 0 0 - 1.547 - 1.547 - - 0 - 0.00%
1998-11-26 0 0.240 - 0.240 - - 0 0 - 1.547 - 1.547 - - 0 - -2.04%
1998-11-25 0 0.245 - 0.245 - - 0 0 - 1.579 - 1.579 - - 0 - -1.21%
1998-11-24 0 0.248 0.238 0.249 0.238 0.255 318,000 79,166 0.2489 1.598 1.534 1.605 1.534 1.643 49,346 1.6043 -0.40%
1998-11-23 0 0.249 0.249 0.260 0.235 0.249 788,000 190,374 0.2416 1.605 1.605 1.676 1.514 1.605 122,279 1.5569 5.96%
1998-11-20 0 0.235 0.235 0.243 0.223 0.244 952,000 225,018 0.2364 1.514 1.514 1.566 1.437 1.572 147,727 1.5232 14.63%
1998-11-19 0 0.205 0.204 - 0.205 0.205 400,000 82,000 0.2050 1.321 1.315 - 1.321 1.321 62,070 1.3211 0.00%
1998-11-18 0 0.205 0.205 - 0.200 0.200 100,000 20,000 0.2000 1.321 1.321 - 1.289 1.289 15,518 1.2889 0.00%
1998-11-17 0 0.205 0.205 0.214 0.205 0.207 170,000 35,000 0.2059 1.321 1.321 1.379 1.321 1.334 26,380 1.3268 -0.49%
1998-11-16 0 0.206 0.204 0.212 0.206 0.210 158,000 32,826 0.2078 1.328 1.315 1.366 1.328 1.353 24,518 1.3389 -1.90%
1998-11-13 0 0.210 0.210 0.217 0.200 0.202 80,000 16,146 0.2018 1.353 1.353 1.398 1.289 1.302 12,414 1.3006 0.00%
1998-11-12 0 0.210 0.202 0.217 - - 0 0 - 1.353 1.302 1.398 - - 0 - 0.00%
1998-11-11 0 0.210 0.200 - 0.200 0.210 180,000 37,660 0.2092 1.353 1.289 - 1.289 1.353 27,932 1.3483 -4.55%
1998-11-10 0 0.220 - 0.220 0.220 0.220 50,000 11,000 0.2200 1.418 - 1.418 1.418 1.418 7,759 1.4177 -2.22%
1998-11-09 0 0.225 - 0.225 - - 0 0 - 1.450 - 1.450 - - 0 - -3.02%
1998-11-06 0 0.232 - 0.232 - - 0 0 - 1.495 - 1.495 - - 0 - -1.28%
1998-11-05 0 0.235 - 0.238 - - 0 0 - 1.514 - 1.534 - - 0 - 0.00%
1998-11-04 0 0.235 0.225 0.235 0.209 0.235 718,000 161,668 0.2252 1.514 1.450 1.514 1.347 1.514 111,416 1.4510 14.63%
1998-11-03 0 0.205 0.205 - 0.198 0.206 222,000 45,056 0.2030 1.321 1.321 - 1.276 1.328 34,449 1.3079 5.67%
1998-11-02 0 0.194 0.194 0.206 0.194 0.218 934,000 193,188 0.2068 1.250 1.250 1.328 1.250 1.405 144,934 1.3329 2.11%
1998-10-30 0 0.190 0.190 0.198 0.190 0.200 290,000 56,450 0.1947 1.224 1.224 1.276 1.224 1.289 45,001 1.2544 -2.06%
1998-10-29 0 0.194 0.190 0.198 - - 0 0 - 1.250 1.224 1.276 - - 0 - 0.00%
1998-10-27 0 0.194 0.194 0.200 0.190 0.196 100,000 19,480 0.1948 1.250 1.250 1.289 1.224 1.263 15,518 1.2553 1.04%
1998-10-26 0 0.192 0.188 - - - 0 0 - 1.237 1.212 - - - 0 - 0.00%
1998-10-23 0 0.192 0.190 0.200 0.192 0.196 190,000 36,880 0.1941 1.237 1.224 1.289 1.237 1.263 29,483 1.2509 -4.00%
1998-10-22 0 0.200 0.198 0.200 0.200 0.200 170,000 34,000 0.2000 1.289 1.276 1.289 1.289 1.289 26,380 1.2889 0.00%
1998-10-21 0 0.200 0.196 0.200 0.200 0.200 100,000 20,000 0.2000 1.289 1.263 1.289 1.289 1.289 15,518 1.2889 0.00%
1998-10-20 0 0.200 0.192 - 0.196 0.200 170,000 33,500 0.1971 1.289 1.237 - 1.263 1.289 26,380 1.2699 0.00%
1998-10-19 0 0.200 0.203 - 0.200 0.200 100,000 20,000 0.2000 1.289 1.308 - 1.289 1.289 15,518 1.2889 -1.48%
1998-10-16 0 0.203 0.195 - 0.199 0.203 120,000 24,160 0.2013 1.308 1.257 - 1.282 1.308 18,621 1.2975 4.10%
1998-10-15 0 0.195 0.193 0.201 0.190 0.197 394,000 76,170 0.1933 1.257 1.244 1.295 1.224 1.270 61,139 1.2458 2.63%
1998-10-14 0 0.190 0.190 0.194 0.190 0.192 148,000 28,208 0.1906 1.224 1.224 1.250 1.224 1.237 22,966 1.2282 1.06%
1998-10-13 0 0.188 - 0.192 - - 0 0 - 1.212 - 1.237 - - 0 - 0.00%
1998-10-12 0 0.188 0.180 0.188 - - 0 0 - 1.212 1.160 1.212 - - 0 - -1.05%
1998-10-09 0 0.190 - 0.190 - - 0 0 - 1.224 - 1.224 - - 0 - 0.00%
1998-10-08 0 0.190 - 0.190 - - 0 0 - 1.224 - 1.224 - - 0 - 0.00%
1998-10-07 0 0.190 - 0.190 - - 0 0 - 1.224 - 1.224 - - 0 - 0.00%
1998-10-05 0 0.190 - 0.193 - - 0 0 - 1.224 - 1.244 - - 0 - 0.00%
1998-09-30 0 0.190 0.172 0.193 0.168 0.190 66,000 11,414 0.1729 1.224 1.108 1.244 1.083 1.224 10,242 1.1145 10.47%
1998-09-29 0 0.172 0.172 - 0.172 0.172 10,000 1,720 0.1720 1.108 1.108 - 1.108 1.108 1,552 1.1084 -2.27%
1998-09-28 0 0.176 - 0.176 0.176 0.177 160,000 28,220 0.1764 1.134 - 1.134 1.134 1.141 24,828 1.1366 -3.30%
1998-09-25 0 0.182 0.178 0.190 - - 0 0 - 1.173 1.147 1.224 - - 0 - 0.00%
1998-09-24 0 0.182 0.182 0.185 0.173 0.182 140,000 25,020 0.1787 1.173 1.173 1.192 1.115 1.173 21,725 1.1517 3.41%
1998-09-23 0 0.176 0.172 - 0.176 0.188 200,000 36,400 0.1820 1.134 1.108 - 1.134 1.212 31,035 1.1729 -8.33%
1998-09-22 0 0.192 0.192 - 0.188 0.188 138,000 25,944 0.1880 1.237 1.237 - 1.212 1.212 21,414 1.2115 0.00%
1998-09-21 0 0.192 0.188 0.196 0.192 0.192 50,000 9,600 0.1920 1.237 1.212 1.263 1.237 1.237 7,759 1.2373 -2.04%
1998-09-18 0 0.196 0.192 0.196 0.196 0.200 104,000 20,592 0.1980 1.263 1.237 1.263 1.263 1.289 16,138 1.2760 -2.00%
1998-09-17 0 0.200 0.200 0.204 0.200 0.200 72,000 14,400 0.2000 1.289 1.289 1.315 1.289 1.289 11,173 1.2889 -1.96%
1998-09-16 0 0.204 0.200 0.204 0.196 0.204 322,000 63,928 0.1985 1.315 1.289 1.315 1.263 1.315 49,967 1.2794 2.00%
1998-09-15 0 0.200 0.200 - 0.200 0.205 370,000 75,350 0.2036 1.289 1.289 - 1.289 1.321 57,415 1.3124 -3.85%
1998-09-14 0 0.208 0.208 - 0.208 0.216 520,000 109,020 0.2097 1.340 1.340 - 1.340 1.392 80,691 1.3511 -5.45%
1998-09-11 0 0.220 - 0.220 - - 0 0 - 1.418 - 1.418 - - 0 - -0.90%
1998-09-10 0 0.222 0.208 0.222 0.208 0.222 1,674,000 367,180 0.2193 1.431 1.340 1.431 1.340 1.431 259,764 1.4135 0.91%
1998-09-09 0 0.220 0.220 0.240 0.220 0.260 122,000 28,440 0.2331 1.418 1.418 1.547 1.418 1.676 18,931 1.5023 -16.98%
1998-09-08 0 0.265 - 0.265 0.247 0.315 632,000 174,200 0.2756 1.708 - 1.708 1.592 2.030 98,071 1.7763 -15.87%
1998-09-07 0 0.315 - 0.315 0.320 0.320 40,000 12,800 0.3200 2.030 - 2.030 2.062 2.062 6,207 2.0622 5.00%
1998-09-04 0 0.300 - 0.300 - - 0 0 - 1.933 - 1.933 - - 0 - -3.23%
1998-09-03 0 0.310 - 0.310 - - 0 0 - 1.998 - 1.998 - - 0 - -1.59%
1998-09-02 0 0.315 - 0.315 - - 0 0 - 2.030 - 2.030 - - 0 - 0.00%
1998-09-01 0 0.315 - 0.315 - - 0 0 - 2.030 - 2.030 - - 0 - 0.00%
1998-08-31 0 0.315 - 0.315 - - 0 0 - 2.030 - 2.030 - - 0 - -1.56%
1998-08-28 0 0.320 - 0.320 - - 0 0 - 2.062 - 2.062 - - 0 - 0.00%
1998-08-27 0 0.320 - 0.320 - - 0 0 - 2.062 - 2.062 - - 0 - 0.00%
1998-08-26 0 0.320 - 0.340 - - 0 0 - 2.062 - 2.191 - - 0 - 0.00%
1998-08-25 0 0.320 - 0.340 - - 0 0 - 2.062 - 2.191 - - 0 - 0.00%
1998-08-24 0 0.320 - 0.335 - - 0 0 - 2.062 - 2.159 - - 0 - 0.00%
1998-08-21 0 0.320 - 0.320 0.340 0.340 2,000 680 0.3400 2.062 - 2.062 2.191 2.191 310 2.1911 0.00%
1998-08-20 0 0.320 - 0.320 0.320 0.320 2,000 640 0.3200 2.062 - 2.062 2.062 2.062 310 2.0622 6.67%
1998-08-19 0 0.300 - 0.300 - - 0 0 - 1.933 - 1.933 - - 0 - -7.69%
1998-08-18 0 0.325 - 0.325 - - 0 0 - 2.094 - 2.094 - - 0 - -1.52%
1998-08-14 0 0.330 - 0.330 0.340 0.340 2,000 680 0.3400 2.127 - 2.127 2.191 2.191 310 2.1911 3.13%
1998-08-13 0 0.320 - 0.320 - - 0 0 - 2.062 - 2.062 - - 0 - -4.48%
1998-08-12 0 0.335 - 0.340 0.335 0.340 8,000 2,700 0.3375 2.159 - 2.191 2.159 2.191 1,241 2.1750 -4.29%
1998-08-11 0 0.350 - 0.350 0.350 0.350 6,000 2,100 0.3500 2.256 - 2.256 2.256 2.256 931 2.2555 2.94%
1998-08-10 0 0.340 - 0.340 - - 0 0 - 2.191 - 2.191 - - 0 - -2.86%
1998-08-07 0 0.350 - 0.350 - - 0 0 - 2.256 - 2.256 - - 0 - -2.78%
1998-08-06 0 0.360 - 0.360 0.380 0.380 2,000 760 0.3800 2.320 - 2.320 2.449 2.449 310 2.4488 0.00%
1998-08-05 0 0.360 - 0.360 - - 0 0 - 2.320 - 2.320 - - 0 - -2.70%
1998-08-04 0 0.370 - 0.370 - - 0 0 - 2.384 - 2.384 - - 0 - -2.63%
1998-08-03 0 0.380 - 0.385 - - 0 0 - 2.449 - 2.481 - - 0 - 0.00%
1998-07-31 0 0.380 0.375 0.380 0.380 0.380 4,000 1,520 0.3800 2.449 2.417 2.449 2.449 2.449 621 2.4488 2.70%
1998-07-30 0 0.370 - 0.370 - - 0 0 - 2.384 - 2.384 - - 0 - -1.33%
1998-07-29 0 0.375 0.360 0.375 0.350 0.375 56,000 20,550 0.3670 2.417 2.320 2.417 2.256 2.417 8,690 2.3648 -3.85%
1998-07-28 0 0.390 - 0.390 - - 0 0 - 2.513 - 2.513 - - 0 - -2.50%
1998-07-27 0 0.400 - 0.400 0.390 0.400 12,000 4,700 0.3917 2.578 - 2.578 2.513 2.578 1,862 2.5240 5.26%
1998-07-24 0 0.380 - 0.380 - - 0 0 - 2.449 - 2.449 - - 0 - 0.00%
1998-07-23 0 0.380 - 0.380 0.400 0.400 4,000 1,600 0.4000 2.449 - 2.449 2.578 2.578 621 2.5777 0.00%
1998-07-22 0 0.380 - 0.380 - - 0 0 - 2.449 - 2.449 - - 0 - -5.00%
1998-07-21 0 0.400 0.350 0.400 - - 0 0 - 2.578 2.256 2.578 - - 0 - -9.09%
1998-07-20 0 0.440 - - 0.350 0.460 132,000 47,500 0.3598 2.835 - - 2.256 2.964 20,483 2.3190 18.92%
1998-07-17 0 0.370 - 0.370 0.395 0.395 10,000 3,950 0.3950 2.384 - 2.384 2.545 2.545 1,552 2.5455 -10.84%
1998-07-16 0 0.415 - 0.415 - - 0 0 - 2.674 - 2.674 - - 0 - -3.49%
1998-07-15 0 0.430 - 0.430 - - 6,000 2,160 0.3600 2.771 - 2.771 - - 931 2.3199 0.00%
1998-07-14 0 0.430 - 0.430 - - 0 0 - 2.771 - 2.771 - - 0 - 0.00%
1998-07-13 0 0.430 - 0.430 - - 0 0 - 2.771 - 2.771 - - 0 - -4.44%
1998-07-10 0 0.450 - 0.450 - - 0 0 - 2.900 - 2.900 - - 0 - -2.17%
1998-07-09 0 0.460 0.455 0.460 0.430 0.460 26,000 11,610 0.4465 2.964 2.932 2.964 2.771 2.964 4,035 2.8776 -2.13%
1998-07-08 0 0.470 0.465 0.470 0.390 0.500 230,000 92,140 0.4006 3.029 2.997 3.029 2.513 3.222 35,690 2.5816 14.63%
1998-07-07 0 0.410 - 0.410 0.410 0.410 20,000 8,200 0.4100 2.642 - 2.642 2.642 2.642 3,104 2.6422 -2.38%
1998-07-06 0 0.420 - 0.420 0.420 0.420 100,000 42,000 0.4200 2.707 - 2.707 2.707 2.707 15,518 2.7066 0.00%
1998-07-03 0 0.420 - 0.420 - - 0 0 - 2.707 - 2.707 - - 0 - -2.33%
1998-07-02 0 0.430 - 0.430 0.430 0.520 46,000 20,400 0.4435 2.771 - 2.771 2.771 3.351 7,138 2.8579 -6.52%
1998-06-30 0 0.460 - 0.460 - - 0 0 - 2.964 - 2.964 - - 0 - -3.16%
1998-06-29 0 0.475 - 0.475 0.480 0.490 4,000 1,940 0.4850 3.061 - 3.061 3.093 3.158 621 3.1255 3.26%
1998-06-26 0 0.460 - 0.460 0.460 0.500 34,000 15,540 0.4571 2.964 - 2.964 2.964 3.222 5,276 2.9454 2.22%
1998-06-25 0 0.450 - 0.450 - - 0 0 - 2.900 - 2.900 - - 0 - -1.10%
1998-06-24 0 0.455 - 0.455 0.480 0.500 4,000 1,960 0.4900 2.932 - 2.932 3.093 3.222 621 3.1577 -1.09%
1998-06-23 0 0.460 0.455 0.460 0.480 0.480 2,000 960 0.4800 2.964 2.932 2.964 3.093 3.093 310 3.0933 2.22%
1998-06-22 0 0.450 0.440 0.450 0.435 0.500 154,000 69,740 0.4529 2.900 2.835 2.900 2.803 3.222 23,897 2.9183 -4.26%
1998-06-19 0 0.470 0.465 0.470 0.460 0.500 160,000 74,620 0.4664 3.029 2.997 3.029 2.964 3.222 24,828 3.0055 2.17%
1998-06-18 0 0.460 0.420 0.465 0.420 0.500 200,000 87,040 0.4352 2.964 2.707 2.997 2.707 3.222 31,035 2.8046 9.52%
1998-06-17 0 0.420 0.415 0.420 0.415 0.420 24,000 9,980 0.4158 2.707 2.674 2.707 2.674 2.707 3,724 2.6798 0.00%
1998-06-16 0 0.420 0.410 0.420 0.395 0.460 264,000 111,510 0.4224 2.707 2.642 2.707 2.545 2.964 40,966 2.7220 -4.55%
1998-06-15 0 0.440 - 0.440 - - 50,000 22,250 0.4450 2.835 - 2.835 - - 7,759 2.8677 -4.35%
1998-06-12 0 0.460 - 0.460 - - 0 0 - 2.964 - 2.964 - - 0 - 0.00%
1998-06-11 0 0.460 - 0.460 - - 0 0 - 2.964 - 2.964 - - 0 - -3.16%
1998-06-10 0 0.475 - 0.475 - - 0 0 - 3.061 - 3.061 - - 0 - -2.06%
1998-06-09 0 0.485 - 0.485 0.485 0.485 2,000 970 0.4850 3.125 - 3.125 3.125 3.125 310 3.1255 3.19%
1998-06-08 0 0.470 - 0.470 - - 0 0 - 3.029 - 3.029 - - 0 - -1.05%
1998-06-05 0 0.475 - 0.480 - - 0 0 - 3.061 - 3.093 - - 0 - 0.00%
1998-06-04 0 0.475 - 0.475 - - 0 0 - 3.061 - 3.061 - - 0 - 0.00%
1998-06-03 0 0.475 0.470 0.475 0.450 0.475 34,000 15,550 0.4574 3.061 3.029 3.061 2.900 3.061 5,276 2.9473 -1.04%
1998-06-02 0 0.480 - 0.480 - - 0 0 - 3.093 - 3.093 - - 0 - -1.03%
1998-06-01 0 0.485 0.455 0.485 0.475 0.490 74,000 36,210 0.4893 3.125 2.932 3.125 3.061 3.158 11,483 3.1534 -1.02%
1998-05-29 0 0.490 0.485 0.490 0.450 0.490 212,000 96,980 0.4575 3.158 3.125 3.158 2.900 3.158 32,897 2.9480 0.00%
1998-05-28 0 0.490 - 0.490 - - 0 0 - 3.158 - 3.158 - - 0 - -1.01%
1998-05-27 0 0.495 - 0.495 - - 0 0 - 3.190 - 3.190 - - 0 - -1.00%
1998-05-26 0 0.500 - 0.500 0.520 0.520 400,000 211,500 0.5288 3.222 - 3.222 3.351 3.351 62,070 3.4074 -1.96%
1998-05-25 0 0.510 - 0.510 - - 0 0 - 3.287 - 3.287 - - 0 - 0.00%
1998-05-22 0 0.510 0.490 0.510 0.490 0.530 1,028,000 523,460 0.5092 3.287 3.158 3.287 3.158 3.415 159,521 3.2815 -1.92%
1998-05-21 0 0.520 0.510 0.520 0.500 0.520 976,000 497,200 0.5094 3.351 3.287 3.351 3.222 3.351 151,452 3.2829 6.12%
1998-05-20 0 0.490 0.480 0.490 - - 0 0 - 3.158 3.093 3.158 - - 0 - 0.00%
1998-05-19 0 0.490 0.485 0.490 0.485 0.500 262,000 129,440 0.4940 3.158 3.125 3.158 3.125 3.222 40,656 3.1838 -2.00%
1998-05-18 0 0.500 0.490 0.495 0.480 0.500 10,000 4,880 0.4880 3.222 3.158 3.190 3.093 3.222 1,552 3.1448 1.01%
1998-05-15 0 0.495 0.490 0.500 0.470 0.500 1,232,000 599,190 0.4864 3.190 3.158 3.222 3.029 3.222 191,177 3.1342 -2.94%
1998-05-14 0 0.510 0.510 0.520 0.485 0.520 510,000 253,780 0.4976 3.287 3.287 3.351 3.125 3.351 79,140 3.2067 0.00%
1998-05-13 0 0.510 0.490 0.520 0.490 0.520 972,000 482,640 0.4965 3.287 3.158 3.351 3.158 3.351 150,831 3.1999 0.00%
1998-05-12 0 0.510 0.495 0.500 0.490 0.540 2,436,000 1,268,880 0.5209 3.287 3.190 3.222 3.158 3.480 378,008 3.3568 4.08%
1998-05-11 0 0.490 0.480 0.490 0.440 0.490 1,432,000 679,270 0.4744 3.158 3.093 3.158 2.835 3.158 222,212 3.0569 3.16%
1998-05-08 0 0.475 0.475 0.500 0.440 0.475 436,000 202,200 0.4638 3.061 3.061 3.222 2.835 3.061 67,657 2.9886 3.26%
1998-05-07 0 0.460 0.450 0.465 0.440 0.460 780,000 350,490 0.4493 2.964 2.900 2.997 2.835 2.964 121,037 2.8957 2.22%
1998-05-06 0 0.450 0.440 0.450 0.430 0.450 282,000 124,600 0.4418 2.900 2.835 2.900 2.771 2.900 43,760 2.8474 1.12%
1998-05-05 0 0.445 0.445 0.455 0.435 0.460 842,000 376,310 0.4469 2.868 2.868 2.932 2.803 2.964 130,658 2.8801 -4.30%
1998-05-04 0 0.465 0.465 0.470 0.455 0.465 690,000 316,950 0.4593 2.997 2.997 3.029 2.932 2.997 107,071 2.9602 0.00%
1998-05-01 0 0.465 0.450 0.465 0.450 0.465 76,000 34,260 0.4508 2.997 2.900 2.997 2.900 2.997 11,793 2.9050 1.09%
1998-04-30 0 0.460 0.450 0.460 0.445 0.460 540,000 242,590 0.4492 2.964 2.900 2.964 2.868 2.964 83,795 2.8950 2.22%
1998-04-29 0 0.450 0.440 0.450 0.440 0.450 102,000 45,000 0.4412 2.900 2.835 2.900 2.835 2.900 15,828 2.8431 -1.10%
1998-04-28 0 0.455 0.455 0.460 0.440 0.460 638,000 289,270 0.4534 2.932 2.932 2.964 2.835 2.964 99,002 2.9219 -4.21%
1998-04-27 0 0.475 - 0.480 0.475 0.475 2,000 950 0.4750 3.061 - 3.093 3.061 3.061 310 3.0610 2.15%
1998-04-24 0 0.465 0.445 0.465 0.440 0.465 272,000 121,930 0.4483 2.997 2.868 2.997 2.835 2.997 42,208 2.8888 1.09%
1998-04-23 0 0.460 0.455 0.460 0.450 0.460 42,000 18,920 0.4505 2.964 2.932 2.964 2.900 2.964 6,517 2.9030 -2.13%
1998-04-22 0 0.470 0.465 0.470 0.430 0.470 322,000 144,740 0.4495 3.029 2.997 3.029 2.771 3.029 49,967 2.8967 -4.08%
1998-04-21 0 0.490 0.480 0.490 0.470 0.490 92,000 43,280 0.4704 3.158 3.093 3.158 3.029 3.158 14,276 3.0316 0.00%
1998-04-20 0 0.490 0.470 0.490 0.475 0.490 22,000 10,480 0.4764 3.158 3.029 3.158 3.061 3.158 3,414 3.0698 2.08%
1998-04-17 0 0.480 0.475 0.485 0.480 0.480 120,000 57,600 0.4800 3.093 3.061 3.125 3.093 3.093 18,621 3.0933 0.00%
1998-04-16 0 0.480 0.485 0.490 0.475 0.490 92,000 44,600 0.4848 3.093 3.125 3.158 3.061 3.158 14,276 3.1241 -3.03%
1998-04-15 0 0.495 0.495 0.500 0.480 0.495 30,000 14,550 0.4850 3.190 3.190 3.222 3.093 3.190 4,655 3.1255 1.02%
1998-04-14 0 0.490 0.485 0.490 - - 0 0 - 3.158 3.125 3.158 - - 0 - 0.00%
1998-04-09 0 0.490 0.475 0.495 0.475 0.490 112,000 53,230 0.4753 3.158 3.061 3.190 3.061 3.158 17,380 3.0628 -3.92%
1998-04-08 0 0.510 0.500 0.510 0.480 0.510 272,000 131,240 0.4825 3.287 3.222 3.287 3.093 3.287 42,208 3.1094 0.00%
1998-04-07 0 0.510 0.510 0.530 0.480 0.510 248,000 120,790 0.4871 3.287 3.287 3.415 3.093 3.287 38,484 3.1387 2.00%
1998-04-03 0 0.500 0.495 0.500 0.480 0.500 22,000 10,960 0.4982 3.222 3.190 3.222 3.093 3.222 3,414 3.2104 0.00%
1998-04-02 0 0.500 0.470 0.500 0.480 0.500 88,000 42,400 0.4818 3.222 3.029 3.222 3.093 3.222 13,655 3.1050 0.00%
1998-04-01 0 0.500 0.495 0.500 0.500 0.500 50,000 25,000 0.5000 3.222 3.190 3.222 3.222 3.222 7,759 3.2222 0.00%
1998-03-31 0 0.500 0.490 0.500 0.490 0.500 74,000 36,700 0.4959 3.222 3.158 3.222 3.158 3.222 11,483 3.1960 0.00%
1998-03-30 0 0.500 0.490 0.500 0.480 0.500 234,000 115,220 0.4924 3.222 3.158 3.222 3.093 3.222 36,311 3.1731 -9.09%
1998-03-27 0 0.550 0.540 0.550 0.510 0.550 22,000 11,300 0.5136 3.544 3.480 3.544 3.287 3.544 3,414 3.3100 10.00%
1998-03-26 0 0.500 0.500 0.520 0.500 0.510 270,000 137,300 0.5085 3.222 3.222 3.351 3.222 3.287 41,897 3.2770 -1.96%
1998-03-25 0 0.510 0.500 0.510 0.500 0.510 1,168,000 593,800 0.5084 3.287 3.222 3.287 3.222 3.287 181,245 3.2762 2.00%
1998-03-24 0 0.500 0.495 0.500 0.490 0.500 168,000 83,100 0.4946 3.222 3.190 3.222 3.158 3.222 26,070 3.1876 0.00%
1998-03-23 0 0.500 0.495 0.500 0.485 0.500 130,000 63,400 0.4877 3.222 3.190 3.222 3.125 3.222 20,173 3.1428 0.00%
1998-03-20 0 0.500 0.490 0.510 0.500 0.510 392,000 196,620 0.5016 3.222 3.158 3.287 3.222 3.287 60,829 3.2323 1.01%
1998-03-19 0 0.495 0.495 0.510 0.490 0.510 212,000 107,150 0.5054 3.190 3.190 3.287 3.158 3.287 32,897 3.2571 -2.94%
1998-03-18 0 0.510 0.500 0.510 0.480 0.510 16,000 7,860 0.4913 3.287 3.222 3.287 3.093 3.287 2,483 3.1658 0.00%
1998-03-17 0 0.510 0.500 0.510 0.510 0.510 48,000 23,680 0.4933 3.287 3.222 3.287 3.287 3.287 7,448 3.1792 0.00%
1998-03-16 0 0.510 0.510 0.520 - - 0 0 - 3.287 3.287 3.351 - - 0 - 0.00%
1998-03-13 0 0.510 0.500 0.510 0.480 0.510 34,000 16,820 0.4947 3.287 3.222 3.287 3.093 3.287 5,276 3.1880 2.00%
1998-03-12 0 0.500 0.495 0.500 0.490 0.500 216,000 106,000 0.4907 3.222 3.190 3.222 3.158 3.222 33,518 3.1625 -1.96%
1998-03-11 0 0.510 0.500 0.510 0.500 0.510 300,000 151,900 0.5063 3.287 3.222 3.287 3.222 3.287 46,553 3.2630 -3.77%
1998-03-10 0 0.530 0.520 0.530 - - 0 0 - 3.415 3.351 3.415 - - 0 - -1.85%
1998-03-09 0 0.540 0.530 0.540 0.490 0.540 90,000 44,600 0.4956 3.480 3.415 3.480 3.158 3.480 13,966 3.1935 1.89%
1998-03-06 0 0.530 0.500 0.540 - - 0 0 - 3.415 3.222 3.480 - - 0 - 0.00%
1998-03-05 0 0.530 0.530 0.550 0.510 0.550 328,000 168,560 0.5139 3.415 3.415 3.544 3.287 3.544 50,898 3.3117 -1.85%
1998-03-04 0 0.540 0.530 0.570 0.530 0.550 220,000 118,800 0.5400 3.480 3.415 3.673 3.415 3.544 34,139 3.4799 -3.57%
1998-03-03 0 0.560 0.560 0.570 0.550 0.570 250,000 138,800 0.5552 3.609 3.609 3.673 3.544 3.673 38,794 3.5779 0.00%
1998-03-02 0 0.560 0.560 0.570 0.540 0.610 898,000 513,780 0.5721 3.609 3.609 3.673 3.480 3.931 139,348 3.6870 0.00%
1998-02-27 0 0.560 0.540 0.560 0.530 0.560 278,000 151,780 0.5460 3.609 3.480 3.609 3.415 3.609 43,139 3.5184 -1.75%
1998-02-26 0 0.570 0.540 0.570 0.540 0.580 182,000 101,580 0.5581 3.673 3.480 3.673 3.480 3.738 28,242 3.5968 5.56%
1998-02-25 0 0.540 0.540 0.550 0.520 0.540 186,000 99,740 0.5362 3.480 3.480 3.544 3.351 3.480 28,863 3.4557 1.89%
1998-02-24 0 0.530 0.500 0.530 0.500 0.530 136,000 69,180 0.5087 3.415 3.222 3.415 3.222 3.415 21,104 3.2781 3.92%
1998-02-23 0 0.510 0.530 0.540 0.510 0.520 74,000 38,440 0.5195 3.287 3.415 3.480 3.287 3.351 11,483 3.3476 -3.77%
1998-02-20 0 0.530 0.520 0.530 0.520 0.530 280,000 147,500 0.5268 3.415 3.351 3.415 3.351 3.415 43,449 3.3948 -1.85%
1998-02-19 0 0.540 0.530 0.550 0.540 0.560 440,000 243,500 0.5534 3.480 3.415 3.544 3.480 3.609 68,277 3.5663 0.00%
1998-02-18 0 0.540 0.530 0.540 0.520 0.540 186,000 99,340 0.5341 3.480 3.415 3.480 3.351 3.480 28,863 3.4418 1.89%
1998-02-17 0 0.530 0.530 0.540 0.520 0.530 110,000 57,300 0.5209 3.415 3.415 3.480 3.351 3.415 17,069 3.3569 0.00%
1998-02-16 0 0.530 0.510 0.540 0.510 0.530 190,000 97,620 0.5138 3.415 3.287 3.480 3.287 3.415 29,483 3.3110 -1.85%
1998-02-13 0 0.540 0.520 0.550 0.540 0.580 644,000 358,260 0.5563 3.480 3.351 3.544 3.480 3.738 99,933 3.5850 -8.47%
1998-02-12 0 0.590 0.590 0.600 0.590 0.610 1,490,000 892,800 0.5992 3.802 3.802 3.867 3.802 3.931 231,212 3.8614 0.00%
1998-02-11 0 0.590 0.590 0.610 0.590 0.650 2,088,000 1,274,420 0.6104 3.802 3.802 3.931 3.802 4.189 324,007 3.9333 5.36%
1998-02-10 0 0.560 0.550 0.560 0.510 0.560 490,000 267,060 0.5450 3.609 3.544 3.609 3.287 3.609 76,036 3.5123 -3.45%
1998-02-09 0 0.580 0.580 0.590 0.570 0.600 1,104,000 650,320 0.5891 3.738 3.738 3.802 3.673 3.867 171,314 3.7961 7.41%
1998-02-06 0 0.540 0.520 0.540 0.465 0.540 1,082,000 547,110 0.5056 3.480 3.351 3.480 2.997 3.480 167,900 3.2585 13.68%
1998-02-05 0 0.475 0.470 0.475 0.450 0.480 386,000 181,200 0.4694 3.061 3.029 3.061 2.900 3.093 59,898 3.0251 0.00%
1998-02-04 0 0.475 0.475 0.480 0.475 0.500 904,000 436,980 0.4834 3.061 3.061 3.093 3.061 3.222 140,279 3.1151 0.00%
1998-02-03 0 0.475 0.445 0.480 0.420 0.485 718,000 334,220 0.4655 3.061 2.868 3.093 2.707 3.125 111,416 2.9997 18.75%
1998-02-02 0 0.400 0.410 0.420 0.385 0.400 348,000 136,580 0.3925 2.578 2.642 2.707 2.481 2.578 54,001 2.5292 8.11%
1998-01-27 0 0.370 0.370 0.395 0.370 0.400 140,000 54,300 0.3879 2.384 2.384 2.545 2.384 2.578 21,725 2.4995 -7.50%
1998-01-26 0 0.400 0.400 0.420 0.380 0.400 110,000 43,400 0.3945 2.578 2.578 2.707 2.449 2.578 17,069 2.5426 3.90%
1998-01-23 0 0.385 0.375 0.385 0.350 0.390 90,000 33,380 0.3709 2.481 2.417 2.481 2.256 2.513 13,966 2.3901 4.05%
1998-01-22 0 0.370 0.290 0.370 0.300 0.370 1,254,000 388,120 0.3095 2.384 1.869 2.384 1.933 2.384 194,591 1.9945 -3.90%
1998-01-21 0 0.385 0.375 0.385 0.350 0.395 528,000 196,380 0.3719 2.481 2.417 2.481 2.256 2.545 81,933 2.3968 -2.53%
1998-01-20 0 0.395 0.370 0.395 0.400 0.430 282,000 113,730 0.4033 2.545 2.384 2.545 2.578 2.771 43,760 2.5990 -8.14%
1998-01-19 0 0.430 0.400 0.445 0.400 0.490 1,652,000 709,720 0.4296 2.771 2.578 2.868 2.578 3.158 256,351 2.7686 -13.13%
1998-01-16 0 0.495 0.490 0.495 0.450 0.500 492,000 231,900 0.4713 3.190 3.158 3.190 2.900 3.222 76,347 3.0375 -1.00%
1998-01-15 0 0.500 0.495 0.500 0.445 0.500 368,000 173,750 0.4721 3.222 3.190 3.222 2.868 3.222 57,105 3.0427 -7.41%
1998-01-14 0 0.540 0.480 0.540 0.475 0.540 504,000 249,520 0.4951 3.480 3.093 3.480 3.061 3.480 78,209 3.1904 8.00%
1998-01-13 0 0.500 0.490 0.500 0.460 0.500 170,000 81,240 0.4779 3.222 3.158 3.222 2.964 3.222 26,380 3.0796 -9.09%
1998-01-12 0 0.550 0.500 0.550 0.500 0.550 240,000 123,400 0.5142 3.544 3.222 3.544 3.222 3.544 37,242 3.3134 -12.70%
1998-01-09 0 0.630 0.620 0.630 0.570 0.650 180,000 104,160 0.5787 4.060 3.995 4.060 3.673 4.189 27,932 3.7291 -3.08%
1998-01-08 0 0.650 - 0.650 0.630 0.650 24,000 15,200 0.6333 4.189 - 4.189 4.060 4.189 3,724 4.0814 3.17%
1998-01-07 0 0.630 0.580 0.660 0.630 0.630 4,000 2,520 0.6300 4.060 3.738 4.253 4.060 4.060 621 4.0599 -3.08%
1998-01-06 0 0.650 0.640 0.650 0.630 0.650 216,000 136,200 0.6306 4.189 4.124 4.189 4.060 4.189 33,518 4.0635 0.00%
1998-01-05 0 0.650 0.650 0.670 0.650 0.670 110,000 72,700 0.6609 4.189 4.189 4.318 4.189 4.318 17,069 4.2591 -5.80%
1998-01-02 0 0.690 0.690 0.700 0.680 0.680 120,000 81,600 0.6800 4.447 4.447 4.511 4.382 4.382 18,621 4.3821 0.00%
1997-12-31 0 0.690 0.670 0.690 0.670 0.690 198,000 135,440 0.6840 4.447 4.318 4.447 4.318 4.447 30,725 4.4082 -1.43%
1997-12-30 0 0.700 0.700 - 0.670 0.690 130,000 87,700 0.6746 4.511 4.511 - 4.318 4.447 20,173 4.3474 1.45%
1997-12-29 0 0.690 0.670 0.690 0.700 0.700 50,000 35,000 0.7000 4.447 4.318 4.447 4.511 4.511 7,759 4.5110 0.00%
1997-12-24 0 0.690 0.650 0.690 0.650 0.690 34,000 22,260 0.6547 4.447 4.189 4.447 4.189 4.447 5,276 4.2191 0.00%
1997-12-23 0 0.690 0.680 0.690 0.670 0.690 14,000 9,460 0.6757 4.447 4.382 4.447 4.318 4.447 2,172 4.3545 -4.17%
1997-12-22 0 0.720 0.640 0.730 0.670 0.720 80,000 53,760 0.6720 4.640 4.124 4.704 4.318 4.640 12,414 4.3306 2.86%
1997-12-19 0 0.700 0.690 0.700 0.680 0.700 146,000 100,600 0.6890 4.511 4.447 4.511 4.382 4.511 22,656 4.4404 -2.78%
1997-12-18 0 0.720 0.690 0.720 - - 0 0 - 4.640 4.447 4.640 - - 0 - -2.70%
1997-12-17 0 0.740 0.750 0.760 0.690 0.700 162,000 113,200 0.6988 4.769 4.833 4.898 4.447 4.511 25,138 4.5031 2.78%
1997-12-16 0 0.720 0.700 0.730 0.670 0.730 380,000 264,560 0.6962 4.640 4.511 4.704 4.318 4.704 58,967 4.4866 -1.37%
1997-12-15 0 0.730 0.710 0.740 0.720 0.750 212,000 156,900 0.7401 4.704 4.575 4.769 4.640 4.833 32,897 4.7694 -2.67%
1997-12-12 0 0.750 0.750 0.760 0.730 0.750 424,000 314,500 0.7417 4.833 4.833 4.898 4.704 4.833 65,795 4.7800 0.00%
1997-12-11 0 0.750 0.750 0.760 0.710 0.780 600,000 442,640 0.7377 4.833 4.833 4.898 4.575 5.027 93,106 4.7542 -3.85%
1997-12-10 0 0.780 0.760 0.790 0.770 0.870 1,618,000 1,335,340 0.8253 5.027 4.898 5.091 4.962 5.607 251,075 5.3185 -10.34%
1997-12-09 0 0.870 0.870 0.890 0.850 0.900 1,338,000 1,165,900 0.8714 5.607 5.607 5.735 5.478 5.800 207,625 5.6154 -5.43%
1997-12-08 0 0.920 0.910 0.920 0.780 0.930 2,608,000 2,235,380 0.8571 5.929 5.864 5.929 5.027 5.993 404,699 5.5236 17.95%
1997-12-05 0 0.780 0.770 0.780 0.730 0.780 1,016,000 764,660 0.7526 5.027 4.962 5.027 4.704 5.027 157,659 4.8501 5.41%
1997-12-04 0 0.740 0.740 0.750 0.720 0.750 790,000 582,300 0.7371 4.769 4.769 4.833 4.640 4.833 122,589 4.7500 2.78%
1997-12-03 0 0.720 0.730 0.740 0.710 0.740 688,000 495,680 0.7205 4.640 4.704 4.769 4.575 4.769 106,761 4.6429 1.41%
1997-12-02 0 0.710 0.700 0.710 0.680 0.710 548,000 378,720 0.6911 4.575 4.511 4.575 4.382 4.575 85,036 4.4536 -1.39%
1997-12-01 0 0.720 0.710 0.720 0.700 0.730 172,000 120,940 0.7031 4.640 4.575 4.640 4.511 4.704 26,690 4.5312 2.86%
1997-11-28 0 0.700 0.690 0.700 0.650 0.700 500,000 340,700 0.6814 4.511 4.447 4.511 4.189 4.511 77,588 4.3911 0.00%
1997-11-27 0 0.700 0.700 0.710 0.620 0.740 2,134,000 1,428,260 0.6693 4.511 4.511 4.575 3.995 4.769 331,145 4.3131 -9.09%
1997-11-26 0 0.770 0.760 0.770 0.750 0.770 508,000 386,460 0.7607 4.962 4.898 4.962 4.833 4.962 78,829 4.9025 -2.53%
1997-11-25 0 0.790 0.760 0.790 0.750 0.790 186,000 141,300 0.7597 5.091 4.898 5.091 4.833 5.091 28,863 4.8956 0.00%
1997-11-24 0 0.790 0.760 0.790 - - 0 0 - 5.091 4.898 5.091 - - 0 - 0.00%
1997-11-21 0 0.790 0.780 0.790 0.760 0.800 310,000 243,800 0.7865 5.091 5.027 5.091 4.898 5.155 48,105 5.0681 0.00%
1997-11-20 0 0.790 0.770 0.790 0.760 0.790 240,000 183,900 0.7663 5.091 4.962 5.091 4.898 5.091 37,242 4.9379 -1.25%
1997-11-19 0 0.800 0.760 0.800 0.780 0.800 28,000 22,000 0.7857 5.155 4.898 5.155 5.027 5.155 4,345 5.0634 0.00%
1997-11-18 0 0.800 0.790 0.800 0.780 0.800 116,000 91,300 0.7871 5.155 5.091 5.155 5.027 5.155 18,000 5.0721 -1.23%
1997-11-17 0 0.810 0.800 0.810 0.800 0.810 190,000 152,200 0.8011 5.220 5.155 5.220 5.155 5.220 29,483 5.1622 1.25%
1997-11-14 0 0.800 0.790 0.800 0.760 0.810 512,000 402,980 0.7871 5.155 5.091 5.155 4.898 5.220 79,450 5.0721 2.56%
1997-11-13 0 0.780 0.770 0.780 0.700 0.780 552,000 413,840 0.7497 5.027 4.962 5.027 4.511 5.027 85,657 4.8314 0.00%
1997-11-12 0 0.780 0.750 0.780 0.780 0.800 390,000 306,280 0.7853 5.027 4.833 5.027 5.027 5.155 60,519 5.0609 -8.24%
1997-11-11 0 0.850 0.880 0.890 0.800 0.890 398,000 322,240 0.8096 5.478 5.671 5.735 5.155 5.735 61,760 5.2176 3.66%
1997-11-10 0 0.820 0.800 0.820 0.820 0.860 70,000 58,540 0.8363 5.284 5.155 5.284 5.284 5.542 10,862 5.3893 -4.65%
1997-11-07 0 0.860 0.850 0.860 0.850 0.900 176,000 151,820 0.8626 5.542 5.478 5.542 5.478 5.800 27,311 5.5589 -7.53%
1997-11-06 0 0.930 0.920 0.930 0.880 0.960 678,000 609,220 0.8986 5.993 5.929 5.993 5.671 6.187 105,209 5.7906 0.00%
1997-11-05 0 0.930 0.900 0.930 0.870 0.930 370,000 330,560 0.8934 5.993 5.800 5.993 5.607 5.993 57,415 5.7574 2.20%
1997-11-04 0 0.910 0.900 0.910 0.910 1.020 1,078,000 1,039,320 0.9641 5.864 5.800 5.864 5.864 6.573 167,280 6.2131 -6.19%
1997-11-03 0 0.970 0.920 0.970 0.900 0.970 1,208,000 1,118,800 0.9262 6.251 5.929 6.251 5.800 6.251 187,452 5.9684 12.79%
1997-10-31 0 0.860 0.860 0.870 0.800 0.890 1,090,000 927,680 0.8511 5.542 5.542 5.607 5.155 5.735 169,142 5.4846 6.17%
1997-10-30 0 0.810 0.800 0.810 0.760 0.870 1,302,000 1,042,860 0.8010 5.220 5.155 5.220 4.898 5.607 202,039 5.1617 -4.71%
1997-10-29 0 0.850 0.840 0.850 0.800 0.860 1,572,000 1,306,120 0.8309 5.478 5.413 5.478 5.155 5.542 243,936 5.3543 11.84%
1997-10-28 0 0.760 0.700 0.840 0.680 0.940 1,802,000 1,333,200 0.7398 4.898 4.511 5.413 4.382 6.058 279,627 4.7678 -24.00%
1997-10-27 0 1.000 1.000 1.010 0.960 1.000 260,000 257,420 0.9901 6.444 6.444 6.509 6.187 6.444 40,346 6.3804 -7.41%
1997-10-24 0 1.080 1.200 - 0.910 1.000 1,882,000 1,784,600 0.9482 6.960 7.733 - 5.864 6.444 292,041 6.1108 14.89%
1997-10-23 0 0.940 0.940 0.950 0.790 1.100 880,000 819,860 0.9317 6.058 6.058 6.122 5.091 7.089 136,555 6.0039 -20.34%
1997-10-22 0 1.180 - 1.180 1.180 1.240 950,000 1,151,700 1.2123 7.604 - 7.604 7.604 7.991 147,417 7.8125 -6.35%
1997-10-21 0 1.260 1.260 1.270 1.230 1.300 1,846,000 2,294,280 1.2428 8.120 8.120 8.184 7.926 8.378 286,455 8.0092 -1.56%
1997-10-20 0 1.280 1.310 1.320 1.270 1.350 714,000 948,440 1.3283 8.249 8.442 8.506 8.184 8.700 110,796 8.5603 -10.49%
1997-10-17 0 1.430 1.430 1.470 1.280 1.500 784,000 1,053,240 1.3434 9.215 9.215 9.473 8.249 9.666 121,658 8.6574 10.85%
1997-10-16 0 1.290 1.290 1.300 1.250 1.310 954,000 1,233,920 1.2934 8.313 8.313 8.378 8.055 8.442 148,038 8.3352 2.38%
1997-10-15 0 1.260 1.250 1.260 1.250 1.350 860,000 1,114,900 1.2964 8.120 8.055 8.120 8.055 8.700 133,451 8.3544 -8.70%
1997-10-14 0 1.380 1.380 1.410 1.380 1.540 828,000 1,197,360 1.4461 8.893 8.893 9.086 8.893 9.924 128,486 9.3190 -3.50%
1997-10-13 0 1.430 1.430 1.440 1.390 1.550 848,000 1,226,000 1.4458 9.215 9.215 9.280 8.958 9.989 131,589 9.3169 -7.14%
1997-10-09 0 1.540 1.550 1.600 1.530 1.650 784,000 1,242,900 1.5853 9.924 9.989 10.31 9.860 10.63 121,658 10.216 -8.88%
1997-10-08 0 1.690 1.680 1.700 1.680 1.710 618,000 1,047,360 1.6948 10.89 10.83 10.96 10.83 11.02 95,899 10.922 -1.74%
1997-10-07 0 1.720 1.710 1.730 1.700 1.720 310,000 532,200 1.7168 11.08 11.02 11.15 10.96 11.08 48,105 11.063 -1.15%
1997-10-06 0 1.740 1.740 1.760 1.740 1.840 614,000 1,096,260 1.7854 11.21 11.21 11.34 11.21 11.86 95,278 11.506 -4.92%
1997-10-03 0 1.830 1.810 1.840 1.830 1.860 288,000 532,200 1.8479 11.79 11.66 11.86 11.79 11.99 44,691 11.909 0.55%
1997-09-30 0 1.820 1.800 1.820 1.800 1.860 1,000,000 1,839,320 1.8393 11.73 11.60 11.73 11.60 11.99 155,176 11.853 0.00%
1997-09-29 0 1.820 1.800 1.820 1.820 1.890 340,000 627,000 1.8441 11.73 11.60 11.73 11.73 12.18 52,760 11.884 -3.70%
1997-09-26 0 1.890 1.870 1.890 1.840 1.980 662,000 1,250,600 1.8891 12.18 12.05 12.18 11.86 12.76 102,726 12.174 -4.55%
1997-09-25 0 1.980 2.000 2.025 1.800 1.980 1,430,000 2,651,940 1.8545 12.76 12.89 13.05 11.60 12.76 221,901 11.951 13.14%
1997-09-24 0 1.750 1.790 1.800 1.710 1.830 1,170,000 2,106,500 1.8004 11.28 11.54 11.60 11.02 11.79 181,556 11.602 -2.78%
1997-09-23 0 1.800 1.790 1.810 1.800 1.910 1,674,000 3,097,960 1.8506 11.60 11.54 11.66 11.60 12.31 259,764 11.926 -2.70%
1997-09-22 0 1.850 1.800 1.880 1.850 2.000 11,040,000 19,990,420 1.8107 11.92 11.60 12.12 11.92 12.89 1,713,142 11.669 -7.50%
1997-09-19 0 2.000 1.980 2.000 2.000 2.150 1,198,000 2,487,100 2.0760 12.89 12.76 12.89 12.89 13.86 185,901 13.379 -6.98%
1997-09-18 0 2.150 2.100 2.150 1.940 2.150 12,078,000 22,643,650 1.8748 13.86 13.53 13.86 12.50 13.86 1,874,214 12.082 4.88%
1997-09-16 0 2.050 2.025 2.050 2.025 2.100 2,194,000 4,517,850 2.0592 13.21 13.05 13.21 13.05 13.53 340,456 13.270 2.50%
1997-09-15 0 2.000 2.000 2.100 2.000 2.250 1,862,000 3,945,700 2.1191 12.89 12.89 13.53 12.89 14.50 288,937 13.656 -4.35%
1997-09-12 0 2.125 2.100 2.125 2.100 2.250 3,282,000 7,093,600 2.1614 13.48 13.32 13.48 13.32 14.27 517,568 13.706 1.19%
1997-09-11 0 2.100 2.100 2.125 2.050 2.300 6,364,000 13,847,850 2.1760 13.32 13.32 13.48 13.00 14.58 1,003,597 13.798 -6.67%
1997-09-10 0 2.250 2.225 2.250 1.840 2.425 18,390,000 40,969,000 2.2278 14.27 14.11 14.27 11.67 15.38 2,900,086 14.127 22.95%
1997-09-09 0 1.830 1.840 1.850 1.750 1.840 3,282,000 5,866,020 1.7873 11.60 11.67 11.73 11.10 11.67 517,568 11.334 3.39%
1997-09-08 0 1.770 1.730 1.770 1.720 1.840 3,602,000 6,437,340 1.7872 11.22 10.97 11.22 10.91 11.67 568,032 11.333 0.57%
1997-09-05 0 1.760 1.750 1.780 1.640 1.780 2,658,000 4,526,340 1.7029 11.16 11.10 11.29 10.40 11.29 419,164 10.798 2.92%
1997-09-04 0 1.710 1.700 1.730 1.700 1.810 1,996,000 3,478,480 1.7427 10.84 10.78 10.97 10.78 11.48 314,767 11.051 -5.52%
1997-09-03 0 1.810 1.800 1.820 1.760 1.850 4,648,000 8,363,020 1.7993 11.48 11.41 11.54 11.16 11.73 732,985 11.410 6.47%
1997-09-02 0 1.700 1.640 1.710 1.560 1.950 10,078,000 15,795,480 1.5673 10.78 10.40 10.84 9.892 12.37 1,589,291 9.9387 -12.82%
1997-09-01 0 1.950 1.910 1.950 1.950 2.175 2,040,000 4,209,850 2.0637 12.37 12.11 12.37 12.37 13.79 321,706 13.086 -3.70%
1997-08-29 0 2.025 2.000 2.025 2.025 2.250 3,628,000 7,697,800 2.1218 12.84 12.68 12.84 12.84 14.27 572,132 13.455 -5.81%
1997-08-28 0 2.150 2.125 2.150 2.100 2.325 5,652,000 12,503,150 2.2122 13.63 13.48 13.63 13.32 14.74 891,315 14.028 0.00%
1997-08-27 0 2.150 2.125 2.200 2.100 2.300 5,214,000 11,494,500 2.2045 13.63 13.48 13.95 13.32 14.58 822,243 13.979 -4.44%
1997-08-26 0 2.250 2.225 2.250 2.225 2.450 7,746,000 17,883,350 2.3087 14.27 14.11 14.27 14.11 15.54 1,221,537 14.640 -6.25%
1997-08-25 0 2.400 2.375 2.400 2.375 2.650 9,816,000 24,208,550 2.4662 15.22 15.06 15.22 15.06 16.80 1,547,974 15.639 -4.00%
1997-08-22 0 2.500 2.475 2.500 2.300 2.550 22,700,000 53,242,150 2.3455 15.85 15.69 15.85 14.58 16.17 3,579,768 14.873 -0.99%
1997-08-21 0 2.525 2.500 2.525 2.400 3.000 25,102,000 67,958,600 2.7073 16.01 15.85 16.01 15.22 19.02 3,958,562 17.167 -6.48%
1997-08-20 0 2.700 2.675 2.700 2.500 2.900 45,346,000 122,803,750 2.7081 17.12 16.96 17.12 15.85 18.39 7,151,021 17.173 16.13%
1997-08-19 1 2.325 2.325 2.350 2.050 2.600 22,838,000 55,374,950 2.4247 14.74 14.74 14.90 13.00 16.49 3,601,531 15.375 5.68%
1997-08-15 0 2.200 2.200 2.225 2.050 2.650 32,832,000 76,946,750 2.3437 13.95 13.95 14.11 13.00 16.80 5,177,575 14.862 -4.35%
1997-08-14 0 2.300 2.250 2.300 1.730 2.325 76,413,500 156,265,820 2.0450 14.58 14.27 14.58 10.97 14.74 12,050,337 12.968 36.09%
1997-08-13 0 1.690 1.690 1.700 1.580 1.740 14,926,000 24,906,620 1.6687 10.72 10.72 10.78 10.02 11.03 2,353,816 10.581 8.33%
1997-08-12 0 1.560 1.550 1.560 1.500 1.570 2,828,000 4,366,320 1.5440 9.892 9.829 9.892 9.512 9.956 445,973 9.7905 4.70%
1997-08-11 0 1.490 1.490 1.500 1.490 1.540 812,000 1,230,940 1.5159 9.448 9.448 9.512 9.448 9.765 128,052 9.6128 -3.87%
1997-08-08 0 1.550 1.540 1.560 1.530 1.580 1,870,000 2,918,100 1.5605 9.829 9.765 9.892 9.702 10.02 294,897 9.8953 0.00%
1997-08-07 0 1.550 1.540 1.560 1.540 1.600 3,498,000 5,466,800 1.5628 9.829 9.765 9.892 9.765 10.15 551,631 9.9102 1.97%
1997-08-06 0 1.520 1.510 1.530 1.490 1.550 2,470,000 3,760,540 1.5225 9.639 9.575 9.702 9.448 9.829 389,517 9.6544 2.70%
1997-08-05 0 1.480 1.480 1.490 1.480 1.500 632,000 939,840 1.4871 9.385 9.385 9.448 9.385 9.512 99,666 9.4299 -1.33%
1997-08-04 0 1.500 1.480 1.500 1.470 1.500 292,000 432,700 1.4818 9.512 9.385 9.512 9.322 9.512 46,048 9.3967 0.67%
1997-08-01 0 1.490 1.480 1.490 1.470 1.490 952,000 1,410,460 1.4816 9.448 9.385 9.448 9.322 9.448 150,129 9.3950 0.00%
1997-07-31 0 1.490 1.490 1.500 1.490 1.510 1,376,000 2,060,920 1.4978 9.448 9.448 9.512 9.448 9.575 216,994 9.4976 1.36%
1997-07-30 0 1.470 1.470 1.480 1.470 1.480 682,000 1,005,540 1.4744 9.322 9.322 9.385 9.322 9.385 107,551 9.3494 1.38%
1997-07-29 0 1.450 1.450 1.470 1.450 1.480 580,000 851,300 1.4678 9.195 9.195 9.322 9.195 9.385 91,465 9.3073 -1.36%
1997-07-28 0 1.470 1.470 1.490 1.470 1.520 768,000 1,147,900 1.4947 9.322 9.322 9.448 9.322 9.639 121,113 9.4779 -2.00%
1997-07-25 0 1.500 1.490 1.500 1.500 1.540 1,658,000 2,518,760 1.5192 9.512 9.448 9.512 9.512 9.765 261,465 9.6333 -1.96%
1997-07-24 0 1.530 1.530 1.540 1.530 1.580 1,852,000 2,858,980 1.5437 9.702 9.702 9.765 9.702 10.02 292,059 9.7891 -1.29%
1997-07-23 0 1.550 1.520 1.550 1.500 1.550 2,430,000 3,682,800 1.5156 9.829 9.639 9.829 9.512 9.829 383,209 9.6104 4.03%
1997-07-22 0 1.490 1.480 1.490 1.480 1.540 2,240,000 3,410,160 1.5224 9.448 9.385 9.448 9.385 9.765 353,246 9.6538 -0.67%
1997-07-21 0 1.500 1.490 1.510 1.450 1.520 1,416,000 2,103,820 1.4857 9.512 9.448 9.575 9.195 9.639 223,302 9.4214 3.45%
1997-07-18 0 1.450 1.440 1.450 1.400 1.450 1,400,000 2,009,180 1.4351 9.195 9.131 9.195 8.878 9.195 220,779 9.1004 3.57%
1997-07-17 0 1.400 1.400 1.410 1.400 1.410 900,000 1,262,400 1.4027 8.878 8.878 8.941 8.878 8.941 141,929 8.8946 0.00%
1997-07-16 0 1.400 1.390 1.400 1.390 1.400 520,000 724,360 1.3930 8.878 8.814 8.878 8.814 8.878 82,004 8.8333 -0.71%
1997-07-15 0 1.410 1.400 1.420 1.390 1.410 828,000 1,157,400 1.3978 8.941 8.878 9.004 8.814 8.941 130,575 8.8639 1.44%
1997-07-14 0 1.390 1.380 1.390 1.390 1.400 650,000 904,300 1.3912 8.814 8.751 8.814 8.814 8.878 102,504 8.8221 0.00%
1997-07-11 0 1.390 1.380 1.400 1.370 1.420 928,000 1,290,780 1.3909 8.814 8.751 8.878 8.687 9.004 146,345 8.8201 1.46%
1997-07-10 0 1.370 1.370 1.380 1.360 1.380 544,000 744,540 1.3686 8.687 8.687 8.751 8.624 8.751 85,788 8.6788 0.74%
1997-07-09 0 1.360 1.360 1.390 1.350 1.390 800,000 1,097,560 1.3720 8.624 8.624 8.814 8.561 8.814 126,159 8.6998 -1.45%
1997-07-08 0 1.380 1.380 1.400 1.370 1.400 384,000 533,860 1.3903 8.751 8.751 8.878 8.687 8.878 60,556 8.8159 0.73%
1997-07-07 0 1.370 1.360 1.380 1.370 1.380 590,000 810,500 1.3737 8.687 8.624 8.751 8.687 8.751 93,042 8.7111 -0.72%
1997-07-04 0 1.380 1.380 1.390 1.370 1.390 356,000 489,460 1.3749 8.751 8.751 8.814 8.687 8.814 56,141 8.7184 0.00%
1997-07-03 0 1.380 1.380 1.400 1.360 1.390 668,000 920,860 1.3785 8.751 8.751 8.878 8.624 8.814 105,343 8.7415 -2.13%
1997-06-27 0 1.410 1.380 1.410 1.380 1.440 1,542,000 2,158,380 1.3997 8.941 8.751 8.941 8.751 9.131 243,172 8.8759 2.17%
1997-06-26 0 1.380 1.380 1.390 1.350 1.410 900,000 1,243,840 1.3820 8.751 8.751 8.814 8.561 8.941 141,929 8.7638 1.47%
1997-06-25 0 1.360 1.360 1.370 1.360 1.380 616,000 844,760 1.3714 8.624 8.624 8.687 8.624 8.751 97,143 8.6961 0.00%
1997-06-24 0 1.360 1.350 1.360 1.350 1.380 446,000 610,660 1.3692 8.624 8.561 8.624 8.561 8.751 70,334 8.6823 -0.73%
1997-06-23 0 1.370 1.370 1.400 1.370 1.400 414,000 575,080 1.3891 8.687 8.687 8.878 8.687 8.878 65,287 8.8084 -2.84%
1997-06-20 0 1.410 1.410 1.420 1.370 1.420 1,290,000 1,795,280 1.3917 8.941 8.941 9.004 8.687 9.004 203,432 8.8250 2.92%
1997-06-19 0 1.370 1.370 1.390 1.350 1.380 966,000 1,322,160 1.3687 8.687 8.687 8.814 8.561 8.751 152,337 8.6792 0.00%
1997-06-18 0 1.370 1.350 1.370 1.350 1.370 850,000 1,158,600 1.3631 8.687 8.561 8.687 8.561 8.687 134,044 8.6434 0.00%
1997-06-17 0 1.370 1.370 1.380 1.370 1.420 558,000 774,160 1.3874 8.687 8.687 8.751 8.687 9.004 87,996 8.7977 -2.84%
1997-06-16 0 1.410 1.390 1.420 1.380 1.410 450,000 627,500 1.3944 8.941 8.814 9.004 8.751 8.941 70,965 8.8424 2.92%
1997-06-13 0 1.370 1.360 1.380 1.370 1.380 388,000 535,040 1.3790 8.687 8.624 8.751 8.687 8.751 61,187 8.7443 -1.44%
1997-06-12 0 1.390 1.370 1.400 1.370 1.400 1,188,000 1,652,300 1.3908 8.814 8.687 8.878 8.687 8.878 187,346 8.8195 -0.71%
1997-06-11 0 1.400 1.400 1.410 1.400 1.430 1,624,000 2,289,000 1.4095 8.878 8.878 8.941 8.878 9.068 256,103 8.9378 -2.78%
1997-06-10 0 1.440 1.440 1.450 1.420 1.470 874,000 1,263,220 1.4453 9.131 9.131 9.195 9.004 9.322 137,829 9.1651 -2.04%
1997-06-06 0 1.470 1.470 1.480 1.460 1.500 918,000 1,361,840 1.4835 9.322 9.322 9.385 9.258 9.512 144,768 9.4071 -2.00%
1997-06-05 0 1.500 1.490 1.500 1.490 1.510 1,648,000 2,469,480 1.4985 9.512 9.448 9.512 9.448 9.575 259,888 9.5021 1.35%
1997-06-04 0 1.480 1.480 1.500 1.480 1.520 550,000 826,360 1.5025 9.385 9.385 9.512 9.385 9.639 86,734 9.5275 -1.33%
1997-06-03 0 1.500 1.490 1.500 1.500 1.540 1,632,000 2,487,420 1.5242 9.512 9.448 9.512 9.512 9.765 257,365 9.6650 -1.96%
1997-06-02 0 1.530 1.530 1.540 1.530 1.590 1,602,000 2,494,060 1.5568 9.702 9.702 9.765 9.702 10.08 252,634 9.8722 -0.65%
1997-05-30 0 1.540 1.540 1.550 1.540 1.570 750,000 1,161,820 1.5491 9.765 9.765 9.829 9.765 9.956 118,274 9.8231 0.00%
1997-05-29 0 1.540 1.530 1.550 1.520 1.590 1,684,000 2,598,100 1.5428 9.765 9.702 9.829 9.639 10.08 265,565 9.7833 0.65%
1997-05-28 0 1.530 1.530 1.550 1.530 1.600 3,518,000 5,483,760 1.5588 9.702 9.702 9.829 9.702 10.15 554,785 9.8845 -1.92%
1997-05-27 0 1.560 1.560 1.570 1.550 1.680 5,192,000 8,501,900 1.6375 9.892 9.892 9.956 9.829 10.65 818,773 10.384 -5.45%
1997-05-26 0 1.650 1.650 1.660 1.630 1.750 14,248,000 23,902,320 1.6776 10.46 10.46 10.53 10.34 11.10 2,246,896 10.638 0.00%
1997-05-23 0 1.650 1.650 1.660 1.470 1.650 15,796,000 24,977,720 1.5813 10.46 10.46 10.53 9.322 10.46 2,491,014 10.027 12.24%
1997-05-22 0 1.470 1.470 1.480 1.450 1.470 1,490,000 2,176,740 1.4609 9.322 9.322 9.385 9.195 9.322 234,972 9.2638 1.38%
1997-05-21 0 1.450 1.440 1.460 1.400 1.480 2,366,000 3,452,500 1.4592 9.195 9.131 9.258 8.878 9.385 373,116 9.2532 3.57%
1997-05-20 0 1.400 1.400 1.420 1.400 1.430 780,000 1,105,760 1.4176 8.878 8.878 9.004 8.878 9.068 123,005 8.9895 -1.41%
1997-05-19 0 1.420 1.410 1.430 1.420 1.440 350,000 500,500 1.4300 9.004 8.941 9.068 9.004 9.131 55,195 9.0679 -0.70%
1997-05-16 0 1.430 1.430 1.450 1.430 1.450 712,000 1,024,580 1.4390 9.068 9.068 9.195 9.068 9.195 112,282 9.1251 -0.69%
1997-05-15 0 1.440 1.420 1.440 1.440 1.450 944,000 1,364,760 1.4457 9.131 9.004 9.131 9.131 9.195 148,868 9.1676 0.00%
1997-05-14 0 1.440 1.440 1.450 1.440 1.440 366,000 527,040 1.4400 9.131 9.131 9.195 9.131 9.131 57,718 9.1313 -0.69%
1997-05-13 0 1.450 1.450 1.460 1.440 1.480 1,200,000 1,738,280 1.4486 9.195 9.195 9.258 9.131 9.385 189,239 9.1856 0.69%
1997-05-12 0 1.440 1.440 1.450 1.430 1.480 1,218,000 1,780,980 1.4622 9.131 9.131 9.195 9.068 9.385 192,077 9.2722 -2.04%
1997-05-09 0 1.470 1.470 1.480 1.460 1.480 1,474,000 2,171,760 1.4734 9.322 9.322 9.385 9.258 9.385 232,448 9.3430 0.68%
1997-05-08 0 1.460 1.460 1.490 1.430 1.480 1,396,000 2,032,720 1.4561 9.258 9.258 9.448 9.068 9.385 220,148 9.2334 0.69%
1997-05-07 0 1.450 1.450 1.460 1.440 1.460 1,248,000 1,815,240 1.4545 9.195 9.195 9.258 9.131 9.258 196,808 9.2234 1.40%
1997-05-06 0 1.430 1.430 1.450 1.430 1.490 940,000 1,376,860 1.4647 9.068 9.068 9.195 9.068 9.448 148,237 9.2882 -2.72%
1997-05-05 0 1.470 1.460 1.470 1.410 1.510 1,726,000 2,536,220 1.4694 9.322 9.258 9.322 8.941 9.575 272,189 9.3179 4.26%
1997-05-02 0 1.410 1.400 1.430 1.400 1.440 874,000 1,231,700 1.4093 8.941 8.878 9.068 8.878 9.131 137,829 8.9364 -1.40%
1997-05-01 0 1.430 1.410 1.430 1.430 1.440 258,000 369,460 1.4320 9.068 8.941 9.068 9.068 9.131 40,686 9.0807 1.42%
1997-04-30 0 1.410 1.420 1.430 1.400 1.440 2,142,000 3,043,640 1.4209 8.941 9.004 9.068 8.878 9.131 337,791 9.0104 0.00%
1997-04-29 0 1.410 1.400 1.410 1.390 1.420 1,148,000 1,609,560 1.4021 8.941 8.878 8.941 8.814 9.004 181,039 8.8907 -0.70%
1997-04-28 0 1.420 1.400 1.420 1.400 1.420 698,000 979,760 1.4037 9.004 8.878 9.004 8.878 9.004 110,074 8.9009 1.43%
1997-04-25 0 1.400 1.400 1.410 1.380 1.440 1,744,000 2,463,020 1.4123 8.878 8.878 8.941 8.751 9.131 275,027 8.9556 -4.11%
1997-04-24 0 1.460 1.460 1.470 1.440 1.490 1,154,000 1,692,740 1.4668 9.258 9.258 9.322 9.131 9.448 181,985 9.3016 -2.67%
1997-04-23 0 1.500 1.500 1.510 1.490 1.580 5,740,000 8,812,100 1.5352 9.512 9.512 9.575 9.448 10.02 905,193 9.7351 -3.23%
1997-04-22 0 1.550 1.550 1.560 1.420 1.570 6,992,000 10,591,260 1.5148 9.829 9.829 9.892 9.004 9.956 1,102,632 9.6054 10.71%
1997-04-21 0 1.400 1.390 1.420 1.330 1.420 1,294,000 1,807,600 1.3969 8.878 8.814 9.004 8.434 9.004 204,063 8.8581 5.26%
1997-04-18 0 1.330 1.330 1.340 1.310 1.390 1,252,000 1,682,600 1.3439 8.434 8.434 8.497 8.307 8.814 197,439 8.5221 3.10%
1997-04-17 0 1.290 1.290 1.300 1.260 1.300 662,000 856,020 1.2931 8.180 8.180 8.244 7.990 8.244 104,397 8.1997 0.00%
1997-04-16 0 1.290 1.280 1.290 1.240 1.290 514,000 656,160 1.2766 8.180 8.117 8.180 7.863 8.180 81,057 8.0950 0.78%
1997-04-15 0 1.280 1.270 1.300 1.270 1.300 100,000 129,540 1.2954 8.117 8.053 8.244 8.053 8.244 15,770 8.2144 0.00%
1997-04-14 0 1.280 1.280 1.300 1.280 1.320 244,000 314,020 1.2870 8.117 8.117 8.244 8.117 8.370 38,479 8.1609 -3.03%
1997-04-11 0 1.320 1.310 1.340 1.310 1.320 108,000 142,080 1.3156 8.370 8.307 8.497 8.307 8.370 17,031 8.3422 0.00%
1997-04-10 0 1.320 1.310 1.320 1.300 1.320 288,000 377,680 1.3114 8.370 8.307 8.370 8.244 8.370 45,417 8.3158 0.00%
1997-04-09 0 1.320 1.320 1.330 1.310 1.310 70,000 91,700 1.3100 8.370 8.370 8.434 8.307 8.307 11,039 8.3070 0.76%
1997-04-08 0 1.310 1.310 1.320 1.310 1.320 134,000 175,740 1.3115 8.307 8.307 8.370 8.307 8.370 21,132 8.3164 -0.76%
1997-04-07 0 1.320 1.300 1.340 1.320 1.320 50,000 66,000 1.3200 8.370 8.244 8.497 8.370 8.370 7,885 8.3704 0.00%
1997-04-04 0 1.320 1.320 1.330 1.280 1.320 196,000 255,560 1.3039 8.370 8.370 8.434 8.117 8.370 30,909 8.2681 1.54%
1997-04-03 0 1.300 1.300 1.330 1.300 1.350 956,000 1,267,200 1.3255 8.244 8.244 8.434 8.244 8.561 150,760 8.4054 -2.26%
1997-04-02 0 1.330 1.340 1.380 1.330 1.350 858,000 1,153,520 1.3444 8.434 8.497 8.751 8.434 8.561 135,306 8.5253 -1.48%
1997-04-01 0 1.350 1.320 1.360 1.350 1.400 886,000 1,220,760 1.3778 8.561 8.370 8.624 8.561 8.878 139,721 8.7371 -4.93%
1997-03-27 0 1.420 1.410 1.420 1.410 1.420 1,170,000 1,655,900 1.4153 9.004 8.941 9.004 8.941 9.004 184,508 8.9747 0.00%
1997-03-26 0 1.420 1.410 1.420 1.420 1.450 260,000 370,160 1.4237 9.004 8.941 9.004 9.004 9.195 41,002 9.0279 0.00%
1997-03-25 0 1.420 1.410 1.440 1.420 1.440 190,000 272,100 1.4321 9.004 8.941 9.131 9.004 9.131 29,963 9.0813 -1.39%
1997-03-24 0 1.440 1.440 1.450 1.420 1.440 444,000 635,260 1.4308 9.131 9.131 9.195 9.004 9.131 70,018 9.0728 0.70%
1997-03-21 0 1.430 1.430 1.440 1.420 1.440 314,000 447,620 1.4255 9.068 9.068 9.131 9.004 9.131 49,518 9.0396 -0.69%
1997-03-20 0 1.440 1.430 1.440 1.400 1.500 1,632,000 2,390,040 1.4645 9.131 9.068 9.131 8.878 9.512 257,365 9.2866 -3.36%
1997-03-19 0 1.490 1.480 1.490 1.440 1.530 2,166,000 3,250,680 1.5008 9.448 9.385 9.448 9.131 9.702 341,576 9.5167 2.76%
1997-03-18 0 1.450 1.440 1.450 1.440 1.470 414,000 601,900 1.4539 9.195 9.131 9.195 9.131 9.322 65,287 9.2192 -1.36%
1997-03-17 0 1.470 1.460 1.470 1.450 1.470 448,000 655,880 1.4640 9.322 9.258 9.322 9.195 9.322 70,649 9.2836 1.38%
1997-03-14 0 1.450 1.420 1.450 1.410 1.450 1,320,000 1,894,740 1.4354 9.195 9.004 9.195 8.941 9.195 208,163 9.1022 0.69%
1997-03-13 0 1.440 1.440 1.450 1.440 1.470 928,000 1,347,220 1.4517 9.131 9.131 9.195 9.131 9.322 146,345 9.2058 0.00%
1997-03-12 0 1.440 1.450 1.470 1.440 1.450 602,000 871,040 1.4469 9.131 9.195 9.322 9.131 9.195 94,935 9.1751 -2.04%
1997-03-11 0 1.470 1.460 1.470 1.440 1.470 1,502,000 2,181,200 1.4522 9.322 9.258 9.322 9.131 9.322 236,864 9.2087 1.38%
1997-03-10 0 1.450 1.440 1.450 1.440 1.470 642,000 930,900 1.4500 9.195 9.131 9.195 9.131 9.322 101,243 9.1947 0.00%
1997-03-07 0 1.450 1.450 1.470 1.430 1.460 1,688,000 2,440,100 1.4456 9.195 9.195 9.322 9.068 9.258 266,196 9.1666 -0.68%
1997-03-06 0 1.460 1.450 1.470 1.450 1.490 1,216,000 1,785,840 1.4686 9.258 9.195 9.322 9.195 9.448 191,762 9.3128 -0.68%
1997-03-05 0 1.470 1.460 1.470 1.460 1.480 1,042,000 1,536,320 1.4744 9.322 9.258 9.322 9.258 9.385 164,322 9.3494 0.00%
1997-03-04 0 1.470 1.460 1.470 1.460 1.470 420,000 614,600 1.4633 9.322 9.258 9.322 9.258 9.322 66,234 9.2793 0.68%
1997-03-03 0 1.460 1.460 1.470 1.460 1.470 466,000 682,760 1.4652 9.258 9.258 9.322 9.258 9.322 73,488 9.2908 -1.35%
1997-02-28 0 1.480 1.470 1.480 1.470 1.500 756,000 1,120,220 1.4818 9.385 9.322 9.385 9.322 9.512 119,220 9.3962 -1.99%
1997-02-27 0 1.510 1.500 1.510 1.500 1.520 1,200,000 1,803,100 1.5026 9.575 9.512 9.575 9.512 9.639 189,239 9.5282 0.67%
1997-02-26 0 1.500 1.500 1.520 1.500 1.540 2,044,000 3,105,940 1.5195 9.512 9.512 9.639 9.512 9.765 322,337 9.6357 0.00%
1997-02-25 0 1.500 1.490 1.510 1.470 1.500 1,184,000 1,760,480 1.4869 9.512 9.448 9.575 9.322 9.512 186,716 9.4287 1.35%
1997-02-24 0 1.480 1.480 1.490 1.430 1.480 1,432,000 2,084,800 1.4559 9.385 9.385 9.448 9.068 9.385 225,825 9.2319 1.37%
1997-02-21 0 1.460 1.450 1.460 1.420 1.460 700,000 1,013,560 1.4479 9.258 9.195 9.258 9.004 9.258 110,389 9.1817 2.10%
1997-02-20 0 1.430 1.420 1.430 1.420 1.450 818,000 1,174,320 1.4356 9.068 9.004 9.068 9.004 9.195 128,998 9.1034 0.70%
1997-02-19 0 1.420 1.420 1.430 1.410 1.430 494,000 704,580 1.4263 9.004 9.004 9.068 8.941 9.068 77,903 9.0443 -0.70%
1997-02-18 0 1.430 1.430 1.440 1.390 1.430 1,420,000 2,009,160 1.4149 9.068 9.068 9.131 8.814 9.068 223,933 8.9722 -0.69%
1997-02-17 0 1.440 1.420 1.450 1.420 1.450 568,000 820,820 1.4451 9.131 9.004 9.195 9.004 9.195 89,573 9.1637 0.00%
1997-02-14 0 1.440 1.440 1.460 1.440 1.460 892,000 1,295,120 1.4519 9.131 9.131 9.258 9.131 9.258 140,668 9.2070 -0.69%
1997-02-13 0 1.450 1.440 1.460 1.450 1.500 458,000 673,560 1.4707 9.195 9.131 9.258 9.195 9.512 72,226 9.3257 -3.33%
1997-02-12 0 1.500 1.460 1.500 1.500 1.500 20,000 30,000 1.5000 9.512 9.258 9.512 9.512 9.512 3,154 9.5118 3.45%
1997-02-11 0 1.450 1.450 1.480 1.450 1.480 274,000 401,900 1.4668 9.195 9.195 9.385 9.195 9.385 43,210 9.3012 -3.33%
1997-02-10 0 1.500 1.490 1.500 1.490 1.500 278,000 416,980 1.4999 9.512 9.448 9.512 9.448 9.512 43,840 9.5113 0.00%
1997-02-05 0 1.500 1.490 1.500 1.480 1.500 586,000 870,500 1.4855 9.512 9.448 9.512 9.385 9.512 92,412 9.4198 1.35%
1997-02-04 0 1.480 1.470 1.480 1.460 1.490 290,000 427,200 1.4731 9.385 9.322 9.385 9.258 9.448 45,733 9.3412 -1.33%
1997-02-03 0 1.500 1.490 1.500 1.480 1.520 612,000 913,860 1.4932 9.512 9.448 9.512 9.385 9.639 96,512 9.4689 -1.96%
1997-01-31 0 1.530 1.520 1.530 1.500 1.540 1,210,000 1,850,200 1.5291 9.702 9.639 9.702 9.512 9.765 190,816 9.6963 0.00%
1997-01-30 0 1.530 1.530 1.540 1.520 1.610 3,678,000 5,771,680 1.5692 9.702 9.702 9.765 9.639 10.21 580,017 9.9509 -2.55%
1997-01-29 0 1.570 1.560 1.570 1.470 1.650 10,928,000 17,141,580 1.5686 9.956 9.892 9.956 9.322 10.46 1,723,335 9.9467 6.80%
1997-01-28 0 1.470 1.460 1.480 1.440 1.480 1,078,000 1,564,200 1.4510 9.322 9.258 9.385 9.131 9.385 170,000 9.2012 2.08%
1997-01-27 0 1.440 1.430 1.440 1.370 1.470 1,444,000 2,076,060 1.4377 9.131 9.068 9.131 8.687 9.322 227,717 9.1168 0.00%
1997-01-24 0 1.440 1.430 1.440 1.420 1.450 722,000 1,042,680 1.4442 9.131 9.068 9.131 9.004 9.195 113,859 9.1577 -1.37%
1997-01-23 0 1.460 1.450 1.460 1.450 1.520 1,078,000 1,589,800 1.4748 9.258 9.195 9.258 9.195 9.639 170,000 9.3518 -2.67%
1997-01-22 0 1.500 1.500 1.510 1.440 1.530 2,392,000 3,582,840 1.4978 9.512 9.512 9.575 9.131 9.702 377,216 9.4981 4.90%
1997-01-21 0 1.430 1.430 1.440 1.420 1.440 360,000 516,680 1.4352 9.068 9.068 9.131 9.004 9.131 56,772 9.1010 -0.69%
1997-01-20 0 1.440 1.430 1.450 1.420 1.470 1,060,000 1,533,440 1.4466 9.131 9.068 9.195 9.004 9.322 167,161 9.1734 -0.69%
1997-01-17 0 1.450 1.440 1.450 1.440 1.460 950,000 1,381,780 1.4545 9.195 9.131 9.195 9.131 9.258 149,814 9.2233 -0.68%
1997-01-16 0 1.460 1.460 1.470 1.460 1.480 496,000 728,720 1.4692 9.258 9.258 9.322 9.258 9.385 78,219 9.3164 -2.01%
1997-01-15 0 1.490 1.480 1.490 1.480 1.510 1,536,000 2,292,640 1.4926 9.448 9.385 9.448 9.385 9.575 242,226 9.4649 0.00%
1997-01-14 0 1.490 1.490 1.500 1.460 1.500 2,998,000 4,438,280 1.4804 9.448 9.448 9.512 9.258 9.512 472,782 9.3876 2.05%
1997-01-13 0 1.460 1.460 1.470 1.430 1.460 910,000 1,319,860 1.4504 9.258 9.258 9.322 9.068 9.258 143,506 9.1972 1.39%
1997-01-10 0 1.440 1.430 1.450 1.420 1.460 674,000 972,560 1.4430 9.131 9.068 9.195 9.004 9.258 106,289 9.1501 0.70%
1997-01-09 0 1.430 1.420 1.430 1.420 1.460 1,338,000 1,921,340 1.4360 9.068 9.004 9.068 9.004 9.258 211,001 9.1058 -2.05%
1997-01-08 0 1.460 1.470 1.480 1.420 1.470 1,816,000 2,627,260 1.4467 9.258 9.322 9.385 9.004 9.322 286,381 9.1740 1.39%
1997-01-07 0 1.440 1.430 1.460 1.430 1.470 1,204,000 1,752,000 1.4551 9.131 9.068 9.258 9.068 9.322 189,870 9.2274 -1.37%
1997-01-06 0 1.460 1.460 1.470 1.460 1.530 670,000 989,600 1.4770 9.258 9.258 9.322 9.258 9.702 105,658 9.3660 -2.67%
1997-01-03 0 1.500 1.490 1.510 1.460 1.510 1,376,000 2,048,140 1.4885 9.512 9.448 9.575 9.258 9.575 216,994 9.4387 2.74%
1997-01-02 0 1.460 1.450 1.460 1.400 1.470 2,070,000 3,011,380 1.4548 9.258 9.195 9.258 8.878 9.322 326,437 9.2250 2.10%
1996-12-31 0 1.430 1.420 1.430 1.400 1.440 1,526,000 2,168,620 1.4211 9.068 9.004 9.068 8.878 9.131 240,649 9.0116 -0.69%
1996-12-30 0 1.440 1.440 1.460 1.440 1.480 3,318,000 4,861,760 1.4653 9.131 9.131 9.258 9.131 9.385 523,245 9.2915 -3.36%
1996-12-27 0 1.490 1.490 1.500 1.460 1.600 2,690,000 4,089,060 1.5201 9.448 9.448 9.512 9.258 10.15 424,210 9.6392 -5.70%
1996-12-24 0 1.580 1.580 1.590 1.540 1.580 646,000 1,010,300 1.5639 10.02 10.02 10.08 9.765 10.02 101,874 9.9172 1.28%
1996-12-23 0 1.560 1.550 1.570 1.550 1.580 712,000 1,110,600 1.5598 9.892 9.829 9.956 9.829 10.02 112,282 9.8912 0.00%
1996-12-20 0 1.560 1.560 1.570 1.560 1.600 1,188,000 1,875,780 1.5789 9.892 9.892 9.956 9.892 10.15 187,346 10.012 0.65%
1996-12-19 0 1.550 1.550 1.560 1.550 1.590 1,532,000 2,406,080 1.5705 9.829 9.829 9.892 9.829 10.08 241,595 9.9591 -0.64%
1996-12-18 0 1.560 1.560 1.570 1.540 1.600 1,800,000 2,833,760 1.5743 9.892 9.892 9.956 9.765 10.15 283,858 9.9830 1.96%
1996-12-17 0 1.530 1.520 1.540 1.520 1.550 1,038,000 1,594,120 1.5358 9.702 9.639 9.765 9.639 9.829 163,692 9.7386 0.00%
1996-12-16 0 1.530 1.520 1.540 1.510 1.530 568,000 865,520 1.5238 9.702 9.639 9.765 9.575 9.702 89,573 9.6627 0.66%
1996-12-13 0 1.520 1.520 1.530 1.500 1.530 746,000 1,130,960 1.5160 9.639 9.639 9.702 9.512 9.702 117,643 9.6135 -0.65%
1996-12-12 0 1.530 1.530 1.540 1.530 1.580 824,000 1,267,940 1.5388 9.702 9.702 9.765 9.702 10.02 129,944 9.7576 -1.29%
1996-12-11 0 1.550 1.540 1.560 1.530 1.620 1,672,000 2,635,580 1.5763 9.829 9.765 9.892 9.702 10.27 263,673 9.9956 -1.27%
1996-12-10 0 1.570 1.570 1.580 1.550 1.580 868,000 1,360,220 1.5671 9.956 9.956 10.02 9.829 10.02 136,883 9.9371 1.95%
1996-12-09 0 1.540 1.540 1.580 1.520 1.580 1,130,000 1,738,380 1.5384 9.765 9.765 10.02 9.639 10.02 178,200 9.7552 0.65%
1996-12-06 0 1.530 1.530 1.550 1.510 1.600 2,112,000 3,299,880 1.5624 9.702 9.702 9.829 9.575 10.15 333,060 9.9078 -4.38%
1996-12-05 0 1.600 1.600 1.610 1.600 1.610 1,162,000 1,862,160 1.6025 10.15 10.15 10.21 10.15 10.21 183,246 10.162 -0.62%
1996-12-04 0 1.610 1.600 1.610 1.600 1.640 1,206,000 1,941,300 1.6097 10.21 10.15 10.21 10.15 10.40 190,185 10.207 -0.62%
1996-12-03 0 1.620 1.610 1.620 1.610 1.630 1,340,000 2,169,860 1.6193 10.27 10.21 10.27 10.21 10.34 211,317 10.268 0.00%
1996-12-02 0 1.620 1.620 1.630 1.620 1.660 1,706,000 2,799,460 1.6409 10.27 10.27 10.34 10.27 10.53 269,035 10.406 -0.61%
1996-11-29 0 1.630 1.620 1.630 1.610 1.640 1,500,000 2,429,600 1.6197 10.34 10.27 10.34 10.21 10.40 236,549 10.271 0.00%
1996-11-28 0 1.630 1.620 1.630 1.620 1.690 1,674,000 2,741,520 1.6377 10.34 10.27 10.34 10.27 10.72 263,988 10.385 -1.81%
1996-11-27 0 1.660 1.660 1.670 1.640 1.680 2,724,000 4,541,160 1.6671 10.53 10.53 10.59 10.40 10.65 429,572 10.571 -1.78%
1996-11-26 0 1.690 1.680 1.700 1.670 1.750 8,700,000 14,881,560 1.7105 10.72 10.65 10.78 10.59 11.10 1,371,982 10.847 0.00%
1996-11-25 0 1.690 1.680 1.690 1.660 1.740 10,360,000 17,639,140 1.7026 10.72 10.65 10.72 10.53 11.03 1,633,762 10.797 2.42%
1996-11-22 0 1.650 1.640 1.650 1.580 1.670 5,770,000 9,435,400 1.6353 10.46 10.40 10.46 10.02 10.59 909,924 10.369 5.77%
1996-11-21 0 1.560 1.560 1.570 1.550 1.620 2,144,000 3,393,520 1.5828 9.892 9.892 9.956 9.829 10.27 338,107 10.037 -2.50%
1996-11-20 0 1.600 1.590 1.600 1.590 1.620 2,026,000 3,244,220 1.6013 10.15 10.08 10.15 10.08 10.27 319,498 10.154 0.00%
1996-11-19 0 1.600 1.600 1.620 1.600 1.630 1,620,000 2,621,800 1.6184 10.15 10.15 10.27 10.15 10.34 255,472 10.263 -1.84%
1996-11-18 0 1.630 1.620 1.630 1.600 1.640 2,934,000 4,756,400 1.6211 10.34 10.27 10.34 10.15 10.40 462,689 10.280 1.87%
1996-11-15 0 1.600 1.590 1.600 1.600 1.650 2,634,000 4,275,680 1.6233 10.15 10.08 10.15 10.15 10.46 415,379 10.293 -2.44%
1996-11-14 0 1.640 1.640 1.650 1.640 1.660 1,874,000 3,083,880 1.6456 10.40 10.40 10.46 10.40 10.53 295,528 10.435 0.00%
1996-11-13 0 1.640 1.630 1.640 1.620 1.650 1,902,000 3,116,560 1.6386 10.40 10.34 10.40 10.27 10.46 299,944 10.390 -0.61%
1996-11-12 0 1.650 1.640 1.650 1.630 1.680 2,292,000 3,784,080 1.6510 10.46 10.40 10.46 10.34 10.65 361,446 10.469 0.61%
1996-11-11 0 1.640 1.640 1.650 1.640 1.670 1,890,000 3,131,500 1.6569 10.40 10.40 10.46 10.40 10.59 298,051 10.507 -1.80%
1996-11-08 0 1.670 1.670 1.680 1.650 1.720 2,188,000 3,672,340 1.6784 10.59 10.59 10.65 10.46 10.91 345,046 10.643 -1.76%
1996-11-07 0 1.700 1.690 1.700 1.690 1.820 8,928,000 15,555,260 1.7423 10.78 10.72 10.78 10.72 11.54 1,407,937 11.048 -3.95%
1996-11-06 0 1.770 1.780 1.790 1.670 1.790 12,002,000 20,566,820 1.7136 11.22 11.29 11.35 10.59 11.35 1,892,704 10.866 6.63%
1996-11-05 0 1.660 1.640 1.670 1.630 1.700 5,260,000 8,729,540 1.6596 10.53 10.40 10.59 10.34 10.78 829,497 10.524 1.84%
1996-11-04 0 1.630 1.620 1.640 1.630 1.690 2,736,000 4,512,800 1.6494 10.34 10.27 10.40 10.34 10.72 431,465 10.459 -2.40%
1996-11-01 0 1.670 1.670 1.680 1.670 1.730 4,020,000 6,821,400 1.6969 10.59 10.59 10.65 10.59 10.97 633,950 10.760 -1.18%
1996-10-31 0 1.690 1.690 1.700 1.660 1.700 2,864,000 4,812,760 1.6804 10.72 10.72 10.78 10.53 10.78 451,650 10.656 1.81%
1996-10-30 0 1.660 1.650 1.660 1.660 1.700 1,440,000 2,404,260 1.6696 10.53 10.46 10.53 10.53 10.78 227,087 10.587 -1.19%
1996-10-29 0 1.680 1.670 1.680 1.670 1.710 3,410,000 5,723,420 1.6784 10.65 10.59 10.65 10.59 10.84 537,754 10.643 -0.59%
1996-10-28 0 1.690 1.690 1.700 1.650 1.750 6,486,000 11,041,460 1.7024 10.72 10.72 10.78 10.46 11.10 1,022,836 10.795 2.42%
1996-10-25 0 1.650 1.650 1.660 1.650 1.680 1,954,000 3,248,380 1.6624 10.46 10.46 10.53 10.46 10.65 308,144 10.542 -0.60%
1996-10-24 0 1.660 1.660 1.670 1.650 1.690 2,214,000 3,694,740 1.6688 10.53 10.53 10.59 10.46 10.72 349,146 10.582 -1.78%
1996-10-23 0 1.690 1.690 1.700 1.650 1.700 3,842,000 6,458,800 1.6811 10.72 10.72 10.78 10.46 10.78 605,880 10.660 0.00%
1996-10-22 0 1.690 1.690 1.700 1.690 1.730 2,444,000 4,175,080 1.7083 10.72 10.72 10.78 10.72 10.97 385,416 10.833 -0.59%
1996-10-18 0 1.700 1.690 1.700 1.680 1.730 2,774,000 4,730,480 1.7053 10.78 10.72 10.78 10.65 10.97 437,457 10.814 -1.16%
1996-10-17 0 1.720 1.710 1.720 1.690 1.780 6,416,000 11,170,020 1.7410 10.91 10.84 10.91 10.72 11.29 1,011,797 11.040 1.78%
1996-10-16 0 1.690 1.680 1.690 1.680 1.750 4,648,000 7,993,920 1.7199 10.72 10.65 10.72 10.65 11.10 732,985 10.906 -1.74%
1996-10-15 0 1.720 1.720 1.740 1.720 1.780 5,094,000 8,884,360 1.7441 10.91 10.91 11.03 10.91 11.29 803,319 11.060 -2.27%
1996-10-14 0 1.760 1.760 1.770 1.750 1.810 4,150,000 7,363,980 1.7745 11.16 11.16 11.22 11.10 11.48 654,451 11.252 -1.12%
1996-10-11 0 1.780 1.770 1.780 1.780 1.830 4,192,000 7,559,380 1.8033 11.29 11.22 11.29 11.29 11.60 661,074 11.435 -1.66%
1996-10-10 0 1.810 1.810 1.820 1.810 1.870 5,288,000 9,707,140 1.8357 11.48 11.48 11.54 11.48 11.86 833,913 11.640 -2.16%
1996-10-09 0 1.850 1.840 1.850 1.810 1.930 10,080,000 18,963,940 1.8813 11.73 11.67 11.73 11.48 12.24 1,589,606 11.930 0.54%
1996-10-08 0 1.840 1.830 1.840 1.830 1.890 7,326,000 13,643,600 1.8624 11.67 11.60 11.67 11.60 11.98 1,155,303 11.810 -1.08%
1996-10-07 0 1.860 1.850 1.860 1.840 1.940 16,968,000 32,159,800 1.8953 11.79 11.73 11.79 11.67 12.30 2,675,838 12.019 -2.11%
1996-10-04 0 1.900 1.890 1.900 1.870 1.990 23,794,000 45,760,650 1.9232 12.05 11.98 12.05 11.86 12.62 3,752,291 12.195 -1.55%
1996-10-03 0 1.930 1.920 1.930 1.920 2.125 65,210,000 131,973,060 2.0238 12.24 12.18 12.24 12.18 13.48 10,283,555 12.833 -3.50%
1996-10-02 0 2.000 2.000 2.025 1.700 2.000 64,282,000 119,456,300 1.8583 12.68 12.68 12.84 10.78 12.68 10,137,210 11.784 16.96%
1996-10-01 0 1.710 1.700 1.710 1.640 1.750 24,758,000 42,157,560 1.7028 10.84 10.78 10.84 10.40 11.10 3,904,313 10.798 -0.58%
1996-09-30 0 1.720 1.710 1.720 1.710 1.920 58,536,000 106,520,360 1.8197 10.91 10.84 10.91 10.84 12.18 9,231,072 11.539

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