COSCO SHIPPING Ports Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01199  1994-12-19    
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
2026-09-30 0 5.975 5.970 5.975 5.835 5.985 21,800,000 129,850,661 5.9565 5.975 5.970 5.975 5.835 5.985 21,800,000 5.9565 0.50%
2026-09-29 0 5.945 5.940 5.945 5.930 6.015 10,047,558 59,862,334 5.9579 5.945 5.940 5.945 5.930 6.015 10,047,558 5.9579 -0.50%
2026-09-28 0 5.975 5.970 5.975 5.945 6.120 7,482,616 45,017,736 6.0163 5.975 5.970 5.975 5.945 6.120 7,482,616 6.0163 -0.91%
2026-09-25 0 6.030 6.025 6.030 5.910 6.030 4,719,086 28,232,782 5.9827 6.030 6.025 6.030 5.910 6.030 4,719,086 5.9827 -1.07%
2026-09-24 0 6.095 6.085 6.095 5.935 6.100 9,340,677 56,513,956 6.0503 6.095 6.085 6.095 5.935 6.100 9,340,677 6.0503 2.09%
2026-09-23 0 5.970 5.970 5.975 5.820 6.030 8,512,787 50,879,830 5.9769 5.970 5.970 5.975 5.820 6.030 8,512,787 5.9769 0.17%
2026-09-22 0 5.960 5.930 5.965 5.905 6.010 6,584,094 39,213,870 5.9558 5.960 5.930 5.965 5.905 6.010 6,584,094 5.9558 -0.67%
2026-09-21 0 6.000 5.995 6.000 5.780 6.010 9,961,712 59,478,230 5.9707 6.000 5.995 6.000 5.780 6.010 9,961,712 5.9707 1.61%
2026-09-18 0 5.905 5.900 5.905 5.865 6.000 7,498,000 44,346,165 5.9144 5.905 5.900 5.905 5.865 6.000 7,498,000 5.9144 -1.01%
2026-09-17 0 5.965 5.965 5.970 5.840 5.965 14,334,680 84,533,197 5.8971 5.965 5.965 5.970 5.840 5.965 14,334,680 5.8971 2.49%
2026-09-16 0 5.820 5.815 5.820 5.740 5.830 9,467,815 54,829,663 5.7912 5.820 5.815 5.820 5.740 5.830 9,467,815 5.7912 0.00%
2026-09-15 0 5.820 5.815 5.820 5.750 5.870 11,037,656 64,237,116 5.8198 5.820 5.815 5.820 5.750 5.870 11,037,656 5.8198 0.09%
2026-09-14 0 5.815 5.810 5.815 5.725 5.830 7,984,755 46,253,019 5.7927 5.815 5.810 5.815 5.725 5.830 7,984,755 5.7927 1.57%
2026-09-11 0 5.725 5.720 5.725 5.680 5.755 6,989,042 39,939,481 5.7146 5.725 5.720 5.725 5.680 5.755 6,989,042 5.7146 -0.35%
2026-09-10 0 5.745 5.740 5.745 5.610 5.745 9,051,099 51,687,752 5.7107 5.745 5.740 5.745 5.610 5.745 9,051,099 5.7107 1.23%
2026-09-09 0 5.860 5.855 5.860 5.665 5.870 12,670,070 73,682,680 5.8155 5.675 5.670 5.675 5.486 5.685 13,083,103 5.6319 2.81%
2026-09-08 0 5.700 5.695 5.700 5.600 5.780 8,082,000 45,948,387 5.6853 5.520 5.515 5.520 5.423 5.598 8,345,466 5.5058 0.26%
2026-09-07 0 5.685 5.680 5.685 5.565 5.725 12,697,067 72,142,154 5.6818 5.506 5.501 5.506 5.389 5.544 13,110,980 5.5024 2.06%
2026-09-04 0 5.570 5.565 5.570 5.530 5.595 5,493,575 30,607,994 5.5716 5.394 5.389 5.394 5.355 5.418 5,672,661 5.3957 0.36%
2026-09-03 0 5.550 5.545 5.550 5.435 5.550 6,876,035 37,937,731 5.5174 5.375 5.370 5.375 5.263 5.375 7,100,188 5.3432 2.02%
2026-09-02 0 5.440 5.435 5.440 5.350 5.490 6,196,719 33,590,005 5.4206 5.268 5.263 5.268 5.181 5.317 6,398,727 5.2495 -0.27%
2026-09-01 0 5.455 5.450 5.455 5.430 5.535 5,978,674 32,708,456 5.4709 5.283 5.278 5.283 5.259 5.360 6,173,574 5.2981 -1.89%
2026-08-31 0 5.560 5.550 5.560 5.300 5.560 14,317,312 78,476,128 5.4812 5.384 5.375 5.384 5.133 5.384 14,784,044 5.3082 7.23%
2026-08-28 0 5.185 5.175 5.185 5.115 5.240 2,613,413 13,490,755 5.1621 5.021 5.012 5.021 4.954 5.075 2,698,608 4.9992 -0.77%
2026-08-27 0 5.225 5.205 5.225 5.190 5.240 1,715,500 8,947,928 5.2159 5.060 5.041 5.060 5.026 5.075 1,771,424 5.0513 0.10%
2026-08-26 0 5.220 5.215 5.220 5.135 5.280 2,584,054 13,431,709 5.1979 5.055 5.050 5.055 4.973 5.113 2,668,292 5.0338 -0.10%
2026-08-25 0 5.225 5.220 5.225 5.185 5.280 3,232,426 16,876,926 5.2211 5.060 5.055 5.060 5.021 5.113 3,337,800 5.0563 -0.48%
2026-08-24 0 5.250 5.230 5.250 5.180 5.260 2,250,062 11,765,807 5.2291 5.084 5.065 5.084 5.016 5.094 2,323,412 5.0640 -0.47%
2026-08-21 0 5.275 5.255 5.275 5.160 5.300 5,656,336 29,754,584 5.2604 5.108 5.089 5.108 4.997 5.133 5,840,728 5.0943 1.83%
2026-08-20 0 5.180 5.175 5.180 5.165 5.235 3,703,842 19,249,684 5.1972 5.016 5.012 5.016 5.002 5.070 3,824,584 5.0331 -0.29%
2026-08-19 0 5.195 5.160 5.195 5.110 5.250 3,340,320 17,267,817 5.1695 5.031 4.997 5.031 4.949 5.084 3,449,211 5.0063 0.00%
2026-08-18 0 5.195 5.170 5.195 5.065 5.205 3,803,405 19,704,075 5.1806 5.031 5.007 5.031 4.905 5.041 3,927,393 5.0171 0.97%
2026-08-17 0 5.145 5.135 5.145 5.005 5.150 3,774,000 19,326,480 5.1210 4.983 4.973 4.983 4.847 4.987 3,897,029 4.9593 2.59%
2026-08-14 0 5.015 5.010 5.015 4.940 5.015 2,302,000 11,469,780 4.9825 4.857 4.852 4.857 4.784 4.857 2,377,043 4.8252 0.91%
2026-08-13 0 4.970 4.970 4.975 4.955 5.065 1,696,800 8,436,377 4.9719 4.813 4.813 4.818 4.799 4.905 1,752,114 4.8150 -1.58%
2026-08-12 0 5.050 5.020 5.050 4.910 5.080 2,561,981 12,766,019 4.9829 4.891 4.862 4.891 4.755 4.920 2,645,499 4.8256 0.40%
2026-08-11 0 5.030 5.025 5.030 4.995 5.100 2,677,418 13,480,337 5.0348 4.871 4.866 4.871 4.837 4.939 2,764,699 4.8759 -1.57%
2026-08-10 0 5.110 5.105 5.110 5.060 5.150 2,578,673 13,177,351 5.1101 4.949 4.944 4.949 4.900 4.987 2,662,735 4.9488 0.69%
2026-08-07 0 5.075 5.075 5.085 5.045 5.120 3,028,047 15,381,077 5.0795 4.915 4.915 4.924 4.886 4.958 3,126,759 4.9192 -0.88%
2026-08-06 0 5.120 5.115 5.120 5.070 5.175 2,969,279 15,141,262 5.0993 4.958 4.954 4.958 4.910 5.012 3,066,075 4.9383 -0.29%
2026-08-05 0 5.135 5.130 5.135 5.085 5.250 4,598,388 23,532,036 5.1175 4.973 4.968 4.973 4.924 5.084 4,748,291 4.9559 -1.34%
2026-08-04 0 5.205 5.190 5.205 5.175 5.450 3,041,988 15,840,354 5.2072 5.041 5.026 5.041 5.012 5.278 3,141,154 5.0428 -1.89%
2026-08-03 0 5.305 5.305 5.340 5.280 5.400 1,727,511 9,181,853 5.3151 5.138 5.138 5.171 5.113 5.230 1,783,826 5.1473 -0.47%
2026-07-31 0 5.330 5.330 5.340 5.280 5.390 3,695,700 19,760,241 5.3468 5.162 5.162 5.171 5.113 5.220 3,816,177 5.1780 -1.48%
2026-07-30 0 5.410 5.400 5.410 5.250 5.410 2,890,280 15,475,689 5.3544 5.239 5.230 5.239 5.084 5.239 2,984,501 5.1854 2.27%
2026-07-29 0 5.290 5.250 5.290 5.140 5.290 2,899,800 15,204,539 5.2433 5.123 5.084 5.123 4.978 5.123 2,994,331 5.0778 2.72%
2026-07-28 0 5.150 5.130 5.150 5.070 5.170 2,802,433 14,345,710 5.1190 4.987 4.968 4.987 4.910 5.007 2,893,790 4.9574 0.39%
2026-07-27 0 5.130 5.110 5.130 5.070 5.170 2,302,466 11,770,919 5.1123 4.968 4.949 4.968 4.910 5.007 2,377,524 4.9509 0.00%
2026-07-24 0 5.130 5.110 5.130 5.090 5.170 1,934,690 9,908,207 5.1213 4.968 4.949 4.968 4.929 5.007 1,997,759 4.9597 -1.35%
2026-07-23 0 5.200 5.150 5.200 5.110 5.230 2,382,000 12,278,150 5.1546 5.036 4.987 5.036 4.949 5.065 2,459,651 4.9918 0.39%
2026-07-22 0 5.180 5.140 5.180 5.110 5.260 2,030,185 10,474,411 5.1593 5.016 4.978 5.016 4.949 5.094 2,096,367 4.9965 -0.38%
2026-07-21 0 5.200 5.190 5.200 5.190 5.270 2,047,095 10,689,960 5.2220 5.036 5.026 5.036 5.026 5.104 2,113,828 5.0572 0.00%
2026-07-20 0 5.200 5.200 5.210 5.000 5.200 2,850,540 14,637,366 5.1349 5.036 5.036 5.046 4.842 5.036 2,943,465 4.9728 3.38%
2026-07-17 0 5.030 5.010 5.030 4.950 5.040 3,100,885 15,514,354 5.0032 4.871 4.852 4.871 4.794 4.881 3,201,971 4.8453 1.62%
2026-07-16 0 4.950 4.930 4.950 4.920 4.980 1,557,237 7,710,172 4.9512 4.794 4.774 4.794 4.765 4.823 1,608,002 4.7949 0.81%
2026-07-15 0 4.910 4.900 4.910 4.840 4.930 2,623,672 12,823,898 4.8878 4.755 4.745 4.755 4.687 4.774 2,709,201 4.7335 1.66%
2026-07-14 0 4.830 4.820 4.830 4.780 4.860 1,986,364 9,569,732 4.8177 4.678 4.668 4.678 4.629 4.707 2,051,118 4.6656 0.00%
2026-07-13 0 4.830 4.800 4.830 4.740 4.830 1,682,708 8,066,339 4.7937 4.678 4.648 4.678 4.590 4.678 1,737,563 4.6423 0.62%
2026-07-10 0 4.800 4.780 4.800 4.780 4.850 1,242,607 5,975,873 4.8091 4.648 4.629 4.648 4.629 4.697 1,283,115 4.6573 -0.62%
2026-07-09 0 4.830 4.790 4.830 4.770 4.850 2,718,140 13,088,364 4.8152 4.678 4.639 4.678 4.619 4.697 2,806,749 4.6632 -1.02%
2026-07-08 0 4.880 4.860 4.880 4.700 4.880 2,265,254 10,993,263 4.8530 4.726 4.707 4.726 4.552 4.726 2,339,099 4.6998 2.52%
2026-07-07 0 4.760 4.750 4.760 4.630 4.880 2,987,344 14,167,724 4.7426 4.610 4.600 4.610 4.484 4.726 3,084,729 4.5929 -0.42%
2026-07-06 0 4.780 4.780 4.790 4.720 4.820 2,299,893 10,976,564 4.7726 4.629 4.629 4.639 4.571 4.668 2,374,867 4.6220 1.27%
2026-07-03 0 4.720 4.720 4.730 4.620 4.750 1,446,472 6,796,114 4.6984 4.571 4.571 4.581 4.474 4.600 1,493,626 4.5501 2.61%
2026-07-02 0 4.600 4.590 4.600 4.540 4.630 4,520,386 20,767,127 4.5941 4.455 4.445 4.455 4.397 4.484 4,667,747 4.4491 2.68%
2026-06-30 0 4.480 4.470 4.480 4.440 4.520 3,386,470 15,148,615 4.4733 4.339 4.329 4.339 4.300 4.377 3,496,866 4.3321 -0.88%
2026-06-29 0 4.520 4.520 4.540 4.470 4.560 3,841,824 17,369,733 4.5212 4.377 4.377 4.397 4.329 4.416 3,967,064 4.3785 -0.44%
2026-06-26 0 4.540 4.520 4.540 4.430 4.570 4,254,339 19,146,932 4.5006 4.397 4.377 4.397 4.290 4.426 4,393,027 4.3585 -1.09%
2026-06-25 0 4.590 4.580 4.590 4.520 4.590 3,364,840 15,318,287 4.5525 4.445 4.435 4.445 4.377 4.445 3,474,531 4.4087 -0.86%
2026-06-24 0 4.630 4.620 4.630 4.520 4.640 4,126,291 18,944,750 4.5912 4.484 4.474 4.484 4.377 4.494 4,260,804 4.4463 -0.22%
2026-06-23 0 4.640 4.610 4.640 4.580 4.690 3,299,360 15,252,735 4.6229 4.494 4.464 4.494 4.435 4.542 3,406,916 4.4770 -0.64%
2026-06-22 0 4.670 4.670 4.680 4.580 4.700 3,996,025 18,572,046 4.6476 4.523 4.523 4.532 4.435 4.552 4,126,292 4.5009 -1.27%
2026-06-18 0 4.730 4.720 4.730 4.690 4.810 6,521,810 30,808,039 4.7238 4.581 4.571 4.581 4.542 4.658 6,734,415 4.5747 -2.67%
2026-06-17 0 4.860 4.860 4.870 4.800 4.940 3,270,622 15,836,239 4.8420 4.707 4.707 4.716 4.648 4.784 3,377,241 4.6891 -1.62%
2026-06-16 0 4.940 4.910 4.940 4.880 5.020 2,850,555 14,034,853 4.9236 4.784 4.755 4.784 4.726 4.862 2,943,481 4.7681 -2.18%
2026-06-15 0 5.050 5.040 5.050 4.980 5.060 2,840,000 14,302,880 5.0362 4.891 4.881 4.891 4.823 4.900 2,932,581 4.8772 1.61%
2026-06-12 0 4.970 4.930 4.970 4.850 4.970 1,862,000 9,204,998 4.9436 4.813 4.774 4.813 4.697 4.813 1,922,700 4.7875 1.64%
2026-06-11 0 4.890 4.860 4.900 4.850 4.950 2,847,113 13,905,168 4.8840 4.736 4.707 4.745 4.697 4.794 2,939,926 4.7298 -1.61%
2026-06-10 0 4.970 4.950 4.980 4.880 5.010 2,299,248 11,324,173 4.9252 4.813 4.794 4.823 4.726 4.852 2,374,201 4.7697 -0.80%
2026-06-09 0 5.010 5.010 5.020 4.980 5.030 1,316,320 6,582,760 5.0009 4.852 4.852 4.862 4.823 4.871 1,359,231 4.8430 -0.40%
2026-06-08 0 5.030 5.020 5.060 4.980 5.100 1,982,249 9,947,851 5.0185 4.871 4.862 4.900 4.823 4.939 2,046,869 4.8600 -1.37%
2026-06-05 0 5.100 5.070 5.100 5.010 5.120 2,408,958 12,267,903 5.0926 4.939 4.910 4.939 4.852 4.958 2,487,488 4.9318 0.59%
2026-06-04 0 5.070 5.050 5.070 5.040 5.140 2,227,870 11,320,933 5.0815 4.910 4.891 4.910 4.881 4.978 2,300,497 4.9211 -1.36%
2026-06-03 0 5.140 5.140 5.150 5.070 5.290 2,600,936 13,333,424 5.1264 4.978 4.978 4.987 4.910 5.123 2,685,724 4.9646 -0.19%
2026-06-02 0 5.150 5.150 5.170 5.130 5.280 2,228,099 11,540,062 5.1793 4.987 4.987 5.007 4.968 5.113 2,300,733 5.0158 0.39%
2026-06-01 0 5.130 5.130 5.150 4.920 5.170 3,690,364 18,844,195 5.1063 4.968 4.968 4.987 4.765 5.007 3,810,667 4.9451 3.01%
2026-05-29 0 4.980 4.970 4.980 4.920 5.020 5,256,286 26,140,026 4.9731 4.823 4.813 4.823 4.765 4.862 5,427,636 4.8161 0.81%
2026-05-28 0 4.940 4.930 4.940 4.890 5.060 5,230,000 25,852,920 4.9432 4.784 4.774 4.784 4.736 4.900 5,400,493 4.7871 -2.37%
2026-05-27 0 5.060 5.050 5.060 5.010 5.150 4,410,000 22,263,554 5.0484 4.900 4.891 4.900 4.852 4.987 4,553,762 4.8890 -0.59%
2026-05-26 0 5.090 5.090 5.100 5.070 5.190 3,094,700 15,816,020 5.1107 4.929 4.929 4.939 4.910 5.026 3,195,584 4.9493 -0.78%
2026-05-22 0 5.130 5.130 5.140 5.110 5.230 4,274,213 22,041,790 5.1569 4.968 4.968 4.978 4.949 5.065 4,413,549 4.9941 -1.54%
2026-05-21 0 5.210 5.180 5.220 5.160 5.280 2,525,121 13,138,417 5.2031 5.046 5.016 5.055 4.997 5.113 2,607,438 5.0388 -0.76%
2026-05-20 0 5.250 5.220 5.250 5.190 5.250 1,737,292 9,060,707 5.2154 5.084 5.055 5.084 5.026 5.084 1,793,926 5.0508 -0.19%
2026-05-19 0 5.260 5.250 5.260 5.200 5.270 1,920,833 10,039,411 5.2266 5.094 5.084 5.094 5.036 5.104 1,983,450 5.0616 0.00%
2026-05-18 0 5.260 5.220 5.260 5.190 5.260 2,318,092 12,101,430 5.2204 5.094 5.055 5.094 5.026 5.094 2,393,660 5.0556 -0.94%
2026-05-15 0 5.310 5.290 5.310 5.240 5.370 2,835,499 14,985,734 5.2850 5.142 5.123 5.142 5.075 5.200 2,927,934 5.1182 -1.12%
2026-05-14 0 5.370 5.350 5.370 5.320 5.380 1,464,444 7,835,841 5.3507 5.200 5.181 5.200 5.152 5.210 1,512,184 5.1818 0.19%
2026-05-13 0 5.360 5.360 5.370 5.360 5.480 2,370,635 12,752,967 5.3796 5.191 5.191 5.200 5.191 5.307 2,447,916 5.2097 -1.83%
2026-05-12 0 5.460 5.430 5.460 5.410 5.500 2,972,474 16,180,824 5.4436 5.288 5.259 5.288 5.239 5.326 3,069,374 5.2717 0.92%
2026-05-11 0 5.410 5.400 5.410 5.370 5.460 1,104,000 5,966,920 5.4048 5.239 5.230 5.239 5.200 5.288 1,139,989 5.2342 -0.92%
2026-05-08 0 5.460 5.450 5.470 5.380 5.470 6,168,680 33,387,384 5.4124 5.288 5.278 5.297 5.210 5.297 6,369,774 5.2415 -0.36%
2026-05-07 0 5.480 5.470 5.480 5.410 5.530 3,997,208 21,888,236 5.4759 5.307 5.297 5.307 5.239 5.355 4,127,513 5.3030 1.29%
2026-05-06 0 5.410 5.390 5.410 5.300 5.410 1,972,240 10,594,454 5.3718 5.239 5.220 5.239 5.133 5.239 2,036,533 5.2022 2.08%
2026-05-05 0 5.300 5.300 5.330 5.260 5.340 734,447 3,888,802 5.2949 5.133 5.133 5.162 5.094 5.171 758,389 5.1277 -0.75%
2026-05-04 0 5.340 5.340 5.350 5.320 5.480 1,882,019 10,086,582 5.3594 5.171 5.171 5.181 5.152 5.307 1,943,371 5.1902 -1.84%
2026-04-30 0 5.440 5.420 5.440 5.330 5.440 4,682,000 25,227,486 5.3882 5.268 5.249 5.268 5.162 5.268 4,834,629 5.2181 1.12%
2026-04-29 0 5.380 5.360 5.380 5.300 5.380 2,852,000 15,227,070 5.3391 5.210 5.191 5.210 5.133 5.210 2,944,973 5.1705 1.13%
2026-04-28 0 5.320 5.310 5.330 5.210 5.330 4,116,000 21,782,720 5.2922 5.152 5.142 5.162 5.046 5.162 4,250,178 5.1251 2.11%
2026-04-27 0 5.210 5.200 5.210 5.180 5.400 6,546,050 34,294,538 5.2390 5.046 5.036 5.046 5.016 5.230 6,759,445 5.0736 -3.52%
2026-04-24 0 5.400 5.390 5.400 5.280 5.400 4,166,821 22,398,079 5.3753 5.230 5.220 5.230 5.113 5.230 4,302,656 5.2056 0.75%
2026-04-23 0 5.360 5.340 5.360 5.260 5.380 4,300,300 22,944,483 5.3356 5.191 5.171 5.191 5.094 5.210 4,440,486 5.1671 0.56%
2026-04-22 0 5.330 5.330 5.340 5.300 5.360 3,132,480 16,682,312 5.3256 5.162 5.162 5.171 5.133 5.191 3,234,596 5.1575 -1.11%
2026-04-21 0 5.390 5.380 5.390 5.220 5.410 5,546,124 29,677,364 5.3510 5.220 5.210 5.220 5.055 5.239 5,726,923 5.1821 3.45%
2026-04-20 0 5.210 5.210 5.220 5.150 5.260 3,329,109 17,314,856 5.2010 5.046 5.046 5.055 4.987 5.094 3,437,635 5.0369 0.19%
2026-04-17 0 5.200 5.170 5.200 5.160 5.250 2,410,001 12,507,975 5.1900 5.036 5.007 5.036 4.997 5.084 2,488,565 5.0262 -0.38%
2026-04-16 0 5.220 5.180 5.220 5.100 5.220 3,604,660 18,619,700 5.1655 5.055 5.016 5.055 4.939 5.055 3,722,169 5.0024 1.75%
2026-04-15 0 5.130 5.090 5.130 5.040 5.200 7,750,177 39,445,248 5.0896 4.968 4.929 4.968 4.881 5.036 8,002,826 4.9289 -0.39%
2026-04-14 0 5.150 5.150 5.160 5.100 5.250 5,418,000 27,912,818 5.1519 4.987 4.987 4.997 4.939 5.084 5,594,622 4.9892 -1.15%
2026-04-13 0 5.210 5.180 5.210 5.150 5.260 3,680,440 19,062,896 5.1795 5.046 5.016 5.046 4.987 5.094 3,800,419 5.0160 -0.95%
2026-04-10 0 5.260 5.250 5.260 5.170 5.260 2,574,224 13,472,173 5.2335 5.094 5.084 5.094 5.007 5.094 2,658,141 5.0683 2.14%
2026-04-09 0 5.150 5.130 5.150 5.120 5.230 4,471,771 23,009,821 5.1456 4.987 4.968 4.987 4.958 5.065 4,617,547 4.9831 -1.53%
2026-04-08 0 5.230 5.230 5.240 5.150 5.260 5,228,100 27,282,638 5.2185 5.065 5.065 5.075 4.987 5.094 5,398,531 5.0537 2.79%
2026-04-02 0 5.190 5.160 5.190 5.140 5.270 3,810,000 19,703,102 5.1714 4.927 4.899 4.927 4.880 5.003 4,013,072 4.9097 -0.38%
2026-04-01 0 5.210 5.200 5.210 5.190 5.280 6,726,200 35,101,882 5.2187 4.946 4.937 4.946 4.927 5.013 7,084,705 4.9546 0.97%
2026-03-31 0 5.160 5.150 5.160 5.140 5.290 10,051,000 51,987,910 5.1724 4.899 4.889 4.899 4.880 5.022 10,586,716 4.9107 -1.15%
2026-03-30 0 5.220 5.210 5.220 5.180 5.310 4,158,000 21,654,180 5.2078 4.956 4.946 4.956 4.918 5.041 4,379,621 4.9443 -0.76%
2026-03-27 0 5.260 5.250 5.260 5.190 5.320 7,058,269 37,094,924 5.2555 4.994 4.984 4.994 4.927 5.051 7,434,473 4.9896 0.77%
2026-03-26 0 5.220 5.200 5.230 5.180 5.470 6,741,856 35,579,339 5.2774 4.956 4.937 4.965 4.918 5.193 7,101,196 5.0103 -3.15%
2026-03-25 0 5.390 5.390 5.400 5.210 5.520 9,567,989 51,286,044 5.3602 5.117 5.117 5.127 4.946 5.241 10,077,961 5.0889 0.75%
2026-03-24 0 5.350 5.350 5.360 5.250 5.400 9,163,953 48,741,563 5.3188 5.079 5.079 5.089 4.984 5.127 9,652,390 5.0497 3.28%
2026-03-23 0 5.180 5.180 5.190 5.080 5.490 12,014,711 62,364,528 5.1907 4.918 4.918 4.927 4.823 5.212 12,655,093 4.9280 -5.65%
2026-03-20 0 5.490 5.490 5.500 5.430 5.630 9,479,072 52,188,113 5.5056 5.212 5.212 5.222 5.155 5.345 9,984,305 5.2270 -1.79%
2026-03-19 0 5.590 5.590 5.600 5.560 6.180 21,918,604 124,278,224 5.6700 5.307 5.307 5.317 5.279 5.867 23,086,861 5.3831 -11.13%
2026-03-18 0 6.290 6.280 6.290 6.240 6.390 2,894,000 18,262,060 6.3103 5.972 5.962 5.972 5.924 6.067 3,048,250 5.9910 -0.63%
2026-03-17 0 6.330 6.320 6.330 6.310 6.500 4,376,564 28,086,189 6.4174 6.010 6.000 6.010 5.991 6.171 4,609,834 6.0927 -0.78%
2026-03-16 0 6.380 6.360 6.380 6.210 6.400 3,755,315 23,743,769 6.3227 6.057 6.038 6.057 5.896 6.076 3,955,473 6.0028 0.47%
2026-03-13 0 6.350 6.320 6.350 6.290 6.370 3,087,244 19,554,296 6.3339 6.029 6.000 6.029 5.972 6.048 3,251,794 6.0134 0.47%
2026-03-12 0 6.320 6.320 6.350 6.270 6.410 3,261,072 20,592,004 6.3145 6.000 6.000 6.029 5.953 6.086 3,434,887 5.9950 -0.16%
2026-03-11 0 6.330 6.320 6.330 6.170 6.370 3,460,930 21,704,472 6.2713 6.010 6.000 6.010 5.858 6.048 3,645,397 5.9539 3.09%
2026-03-10 0 6.140 6.140 6.170 6.100 6.250 5,472,528 33,840,436 6.1837 5.829 5.829 5.858 5.791 5.934 5,764,213 5.8708 0.82%
2026-03-09 0 6.090 6.080 6.100 6.020 6.130 4,721,167 28,740,663 6.0876 5.782 5.772 5.791 5.715 5.820 4,972,804 5.7796 -0.33%
2026-03-06 0 6.110 6.110 6.120 6.110 6.240 7,890,269 48,654,533 6.1664 5.801 5.801 5.810 5.801 5.924 8,310,819 5.8544 -1.61%
2026-03-05 0 6.210 6.210 6.220 6.060 6.280 6,208,795 38,598,476 6.2167 5.896 5.896 5.905 5.753 5.962 6,539,723 5.9022 2.99%
2026-03-04 0 6.030 6.020 6.030 5.980 6.360 7,483,260 45,209,497 6.0414 5.725 5.715 5.725 5.677 6.038 7,882,116 5.7357 -4.89%
2026-03-03 0 6.340 6.310 6.340 6.300 6.510 5,858,916 37,333,928 6.3722 6.019 5.991 6.019 5.981 6.181 6,171,195 6.0497 -1.55%
2026-03-02 0 6.440 6.420 6.440 6.350 6.560 4,889,261 31,529,298 6.4487 6.114 6.095 6.114 6.029 6.228 5,149,858 6.1224 -0.77%
2026-02-27 0 6.490 6.480 6.490 6.320 6.490 5,889,102 37,845,459 6.4264 6.162 6.152 6.162 6.000 6.162 6,202,990 6.1012 2.85%
2026-02-26 0 6.310 6.290 6.310 6.260 6.380 1,883,566 11,868,177 6.3009 5.991 5.972 5.991 5.943 6.057 1,983,960 5.9821 -0.16%
2026-02-25 0 6.320 6.310 6.320 6.270 6.480 5,916,799 37,743,511 6.3790 6.000 5.991 6.000 5.953 6.152 6,232,163 6.0562 0.00%
2026-02-24 0 6.320 6.310 6.320 6.180 6.320 4,368,776 27,410,177 6.2741 6.000 5.991 6.000 5.867 6.000 4,601,631 5.9566 0.64%
2026-02-23 0 6.280 6.250 6.280 6.180 6.280 1,842,000 11,500,010 6.2432 5.962 5.934 5.962 5.867 5.962 1,940,178 5.9273 1.62%
2026-02-20 0 6.180 6.170 6.180 6.140 6.220 1,637,915 10,115,940 6.1761 5.867 5.858 5.867 5.829 5.905 1,725,216 5.8636 0.16%
2026-02-16 0 6.170 6.130 6.170 6.100 6.170 1,494,000 9,177,710 6.1430 5.858 5.820 5.858 5.791 5.858 1,573,630 5.8322 0.00%
2026-02-13 0 6.170 6.140 6.170 6.120 6.220 3,158,865 19,475,774 6.1654 5.858 5.829 5.858 5.810 5.905 3,327,232 5.8534 -1.28%
2026-02-12 0 6.250 6.240 6.250 6.170 6.270 1,146,893 7,147,790 6.2323 5.934 5.924 5.934 5.858 5.953 1,208,022 5.9169 -0.48%
2026-02-11 0 6.280 6.270 6.280 6.180 6.300 2,748,922 17,193,571 6.2547 5.962 5.953 5.962 5.867 5.981 2,895,439 5.9382 1.62%
2026-02-10 0 6.180 6.170 6.180 6.100 6.180 2,139,370 13,161,587 6.1521 5.867 5.858 5.867 5.791 5.867 2,253,398 5.8408 0.49%
2026-02-09 0 6.150 6.140 6.150 6.070 6.180 3,178,087 19,437,347 6.1161 5.839 5.829 5.839 5.763 5.867 3,347,478 5.8066 0.82%
2026-02-06 0 6.100 6.080 6.100 6.030 6.170 3,678,000 22,324,010 6.0696 5.791 5.772 5.791 5.725 5.858 3,874,037 5.7625 -1.29%
2026-02-05 0 6.180 6.150 6.180 6.080 6.190 3,627,304 22,243,053 6.1321 5.867 5.839 5.867 5.772 5.877 3,820,639 5.8218 0.49%
2026-02-04 0 6.150 6.140 6.150 6.080 6.190 2,144,075 13,162,681 6.1391 5.839 5.829 5.839 5.772 5.877 2,258,354 5.8284 0.82%
2026-02-03 0 6.100 6.080 6.100 5.890 6.190 4,311,822 26,301,283 6.0998 5.791 5.772 5.791 5.592 5.877 4,541,641 5.7911 2.18%
2026-02-02 0 5.970 5.950 5.970 5.880 6.150 3,861,423 23,036,095 5.9657 5.668 5.649 5.668 5.582 5.839 4,067,236 5.6638 -3.55%
2026-01-30 0 6.190 6.150 6.190 6.080 6.210 4,416,527 27,214,743 6.1620 5.877 5.839 5.877 5.772 5.896 4,651,927 5.8502 0.49%
2026-01-29 0 6.160 6.150 6.180 6.060 6.200 4,024,190 24,702,081 6.1384 5.848 5.839 5.867 5.753 5.886 4,238,679 5.8278 0.49%
2026-01-28 0 6.130 6.110 6.130 5.940 6.240 13,539,679 82,991,818 6.1295 5.820 5.801 5.820 5.639 5.924 14,261,341 5.8194 3.20%
2026-01-27 0 5.940 5.940 5.950 5.870 5.970 3,627,143 21,557,209 5.9433 5.639 5.639 5.649 5.573 5.668 3,820,469 5.6426 0.85%
2026-01-26 0 5.890 5.860 5.890 5.770 5.890 2,470,000 14,434,790 5.8440 5.592 5.563 5.592 5.478 5.592 2,601,651 5.5483 1.55%
2026-01-23 0 5.800 5.780 5.800 5.750 5.850 3,722,000 21,520,748 5.7820 5.507 5.488 5.507 5.459 5.554 3,920,382 5.4895 -0.51%
2026-01-22 0 5.830 5.810 5.830 5.770 5.860 1,346,164 7,840,413 5.8243 5.535 5.516 5.535 5.478 5.563 1,417,914 5.5295 0.87%
2026-01-21 0 5.780 5.780 5.790 5.750 5.810 1,396,002 8,059,329 5.7732 5.488 5.488 5.497 5.459 5.516 1,470,409 5.4810 -0.69%
2026-01-20 0 5.820 5.800 5.820 5.760 5.840 1,679,027 9,738,895 5.8003 5.525 5.507 5.525 5.469 5.544 1,768,519 5.5068 0.69%
2026-01-19 0 5.780 5.780 5.800 5.750 5.860 1,580,000 9,142,680 5.7865 5.488 5.488 5.507 5.459 5.563 1,664,214 5.4937 -1.70%
2026-01-16 0 5.880 5.870 5.880 5.760 5.880 4,640,575 27,073,686 5.8341 5.582 5.573 5.582 5.469 5.582 4,887,917 5.5389 1.73%
2026-01-15 0 5.780 5.750 5.780 5.730 5.860 2,822,163 16,309,531 5.7791 5.488 5.459 5.488 5.440 5.563 2,972,584 5.4867 -0.86%
2026-01-14 0 5.830 5.820 5.830 5.750 5.920 3,177,060 18,459,702 5.8103 5.535 5.525 5.535 5.459 5.620 3,346,397 5.5163 -0.68%
2026-01-13 0 5.870 5.830 5.870 5.830 5.950 5,045,010 29,761,714 5.8992 5.573 5.535 5.573 5.535 5.649 5,313,908 5.6007 0.00%
2026-01-12 0 5.870 5.860 5.870 5.800 5.940 5,665,944 33,333,281 5.8831 5.573 5.563 5.573 5.507 5.639 5,967,938 5.5854 0.69%
2026-01-09 0 5.830 5.800 5.830 5.720 5.850 2,462,032 14,311,362 5.8128 5.535 5.507 5.535 5.431 5.554 2,593,258 5.5187 1.22%
2026-01-08 0 5.760 5.750 5.770 5.710 5.820 2,637,500 15,195,008 5.7611 5.469 5.459 5.478 5.421 5.525 2,778,078 5.4696 -1.20%
2026-01-07 0 5.830 5.820 5.840 5.720 5.840 4,779,348 27,715,335 5.7990 5.535 5.525 5.544 5.431 5.544 5,034,086 5.5055 1.22%
2026-01-06 0 5.760 5.750 5.760 5.630 5.780 5,132,251 29,420,377 5.7325 5.469 5.459 5.469 5.345 5.488 5,405,799 5.4424 0.52%
2026-01-05 0 5.730 5.710 5.730 5.560 5.770 5,826,678 32,930,405 5.6517 5.440 5.421 5.440 5.279 5.478 6,137,239 5.3657 2.14%
2026-01-02 0 5.610 5.590 5.610 5.550 5.650 3,132,200 17,480,620 5.5809 5.326 5.307 5.326 5.269 5.364 3,299,146 5.2985 0.18%
2025-12-31 0 5.600 5.570 5.600 5.540 5.650 3,634,252 20,259,962 5.5747 5.317 5.288 5.317 5.260 5.364 3,827,957 5.2926 0.18%
2025-12-30 0 5.590 5.580 5.590 5.580 5.750 3,284,980 18,553,259 5.6479 5.307 5.298 5.307 5.298 5.459 3,460,069 5.3621 -3.12%
2025-12-29 0 5.770 5.750 5.770 5.710 5.820 3,190,042 18,367,540 5.7578 5.478 5.459 5.478 5.421 5.525 3,360,071 5.4664 -0.35%
2025-12-24 0 5.790 5.790 5.810 5.790 5.910 852,594 4,975,025 5.8352 5.497 5.497 5.516 5.497 5.611 898,037 5.5399 -1.86%
2025-12-23 0 5.900 5.880 5.900 5.830 5.930 3,404,114 20,045,074 5.8885 5.601 5.582 5.601 5.535 5.630 3,585,553 5.5905 0.85%
2025-12-22 0 5.850 5.830 5.850 5.720 5.900 4,267,590 24,917,207 5.8387 5.554 5.535 5.554 5.431 5.601 4,495,052 5.5433 2.27%
2025-12-19 0 5.720 5.720 5.750 5.720 5.790 6,529,103 37,445,489 5.7352 5.431 5.431 5.459 5.431 5.497 6,877,103 5.4450 0.35%
2025-12-18 0 5.700 5.700 5.710 5.700 5.750 1,587,943 9,069,709 5.7116 5.412 5.412 5.421 5.412 5.459 1,672,580 5.4226 -0.18%
2025-12-17 0 5.710 5.710 5.720 5.680 5.800 2,980,460 17,059,876 5.7239 5.421 5.421 5.431 5.393 5.507 3,139,318 5.4343 -1.04%
2025-12-16 0 5.770 5.770 5.780 5.740 5.900 3,816,005 22,113,868 5.7950 5.478 5.478 5.488 5.450 5.601 4,019,397 5.5018 -2.86%
2025-12-15 0 5.940 5.940 5.950 5.850 5.980 6,076,492 36,108,222 5.9423 5.639 5.639 5.649 5.554 5.677 6,400,368 5.6416 0.17%
2025-12-12 0 5.930 5.920 5.930 5.760 6.000 14,148,991 83,912,742 5.9307 5.630 5.620 5.630 5.469 5.696 14,903,130 5.6305 0.85%
2025-12-11 0 5.880 5.870 5.880 5.800 5.900 6,272,671 36,785,083 5.8643 5.582 5.573 5.582 5.507 5.601 6,607,003 5.5676 0.68%
2025-12-10 0 5.840 5.800 5.840 5.700 5.840 8,045,023 46,607,679 5.7934 5.544 5.507 5.544 5.412 5.544 8,473,821 5.5002 1.39%
2025-12-09 0 5.760 5.750 5.760 5.710 5.780 2,867,814 16,464,014 5.7410 5.469 5.459 5.469 5.421 5.488 3,020,668 5.4505 -0.69%
2025-12-08 0 5.800 5.790 5.800 5.730 5.850 2,500,144 14,450,292 5.7798 5.507 5.497 5.507 5.440 5.554 2,633,401 5.4873 -0.34%
2025-12-05 0 5.820 5.820 5.830 5.800 5.880 2,076,332 12,111,796 5.8333 5.525 5.525 5.535 5.507 5.582 2,187,000 5.5381 -1.02%
2025-12-04 0 5.880 5.870 5.880 5.830 5.890 1,969,311 11,550,625 5.8653 5.582 5.573 5.582 5.535 5.592 2,074,275 5.5685 0.00%
2025-12-03 0 5.880 5.860 5.880 5.800 5.880 2,304,306 13,505,913 5.8612 5.582 5.563 5.582 5.507 5.582 2,427,125 5.5646 0.17%
2025-12-02 0 5.870 5.850 5.870 5.780 5.880 5,321,941 31,049,929 5.8343 5.573 5.554 5.573 5.488 5.582 5,605,599 5.5391 1.38%
2025-12-01 0 5.790 5.780 5.790 5.600 5.790 3,623,016 20,759,431 5.7299 5.497 5.488 5.497 5.317 5.497 3,816,122 5.4399 3.39%
2025-11-28 0 5.600 5.590 5.600 5.580 5.640 4,212,431 23,603,485 5.6033 5.317 5.307 5.317 5.298 5.355 4,436,953 5.3198 -1.06%
2025-11-27 0 5.660 5.640 5.660 5.610 5.670 2,359,804 13,333,421 5.6502 5.374 5.355 5.374 5.326 5.383 2,485,581 5.3643 0.18%
2025-11-26 0 5.650 5.640 5.650 5.620 5.680 3,358,000 18,973,690 5.6503 5.364 5.355 5.364 5.336 5.393 3,536,981 5.3644 -0.18%
2025-11-25 0 5.660 5.650 5.660 5.600 5.680 4,020,732 22,712,075 5.6487 5.374 5.364 5.374 5.317 5.393 4,235,036 5.3629 0.53%
2025-11-24 0 5.630 5.620 5.630 5.580 5.650 3,606,173 20,269,247 5.6207 5.345 5.336 5.345 5.298 5.364 3,798,381 5.3363 0.18%
2025-11-21 0 5.620 5.610 5.620 5.580 5.790 5,315,939 30,020,156 5.6472 5.336 5.326 5.336 5.298 5.497 5,599,278 5.3614 -2.94%
2025-11-20 0 5.790 5.780 5.790 5.750 5.820 6,822,639 39,483,264 5.7871 5.497 5.488 5.497 5.459 5.525 7,186,284 5.4943 0.35%
2025-11-19 0 5.770 5.760 5.770 5.740 5.820 2,951,120 17,033,254 5.7718 5.478 5.469 5.478 5.450 5.525 3,108,414 5.4797 0.35%
2025-11-18 0 5.750 5.730 5.750 5.720 5.860 6,441,881 37,263,136 5.7845 5.459 5.440 5.459 5.431 5.563 6,785,232 5.4918 -2.21%
2025-11-17 0 5.880 5.850 5.880 5.800 5.930 3,418,000 19,971,140 5.8429 5.582 5.554 5.582 5.507 5.630 3,600,179 5.5473 0.00%
2025-11-14 0 5.880 5.870 5.880 5.840 5.940 4,183,067 24,571,546 5.8741 5.582 5.573 5.582 5.544 5.639 4,406,024 5.5768 -1.51%
2025-11-13 0 5.970 5.960 5.970 5.880 6.010 3,260,767 19,332,049 5.9287 5.668 5.658 5.668 5.582 5.706 3,434,565 5.6287 -0.50%
2025-11-12 0 6.000 5.990 6.000 5.860 6.000 5,001,714 29,793,367 5.9566 5.696 5.687 5.696 5.563 5.696 5,268,304 5.6552 2.04%
2025-11-11 0 5.880 5.870 5.880 5.830 5.950 3,623,255 21,254,586 5.8662 5.582 5.573 5.582 5.535 5.649 3,816,374 5.5693 -0.51%
2025-11-10 0 5.910 5.900 5.910 5.800 5.910 4,000,711 23,466,494 5.8656 5.611 5.601 5.611 5.507 5.611 4,213,948 5.5688 0.85%
2025-11-07 0 5.860 5.840 5.860 5.810 5.870 3,033,717 17,699,461 5.8342 5.563 5.544 5.563 5.516 5.573 3,195,414 5.5390 0.17%
2025-11-06 0 5.850 5.830 5.850 5.730 5.860 2,874,037 16,701,664 5.8112 5.554 5.535 5.554 5.440 5.563 3,027,223 5.5172 1.21%
2025-11-05 0 5.780 5.780 5.790 5.690 5.830 3,135,170 18,043,704 5.7553 5.488 5.488 5.497 5.402 5.535 3,302,274 5.4640 0.00%
2025-11-04 0 5.780 5.770 5.780 5.730 5.980 3,838,122 22,439,599 5.8465 5.488 5.478 5.488 5.440 5.677 4,042,693 5.5507 -2.36%
2025-11-03 0 5.920 5.910 5.920 5.710 5.920 5,247,524 30,715,343 5.8533 5.620 5.611 5.620 5.421 5.620 5,527,216 5.5571 3.32%
2025-10-31 0 5.730 5.730 5.740 5.650 5.900 9,264,000 53,013,620 5.7225 5.440 5.440 5.450 5.364 5.601 9,757,769 5.4330 -2.72%
2025-10-30 0 5.890 5.880 5.890 5.800 5.940 4,810,249 28,233,924 5.8695 5.592 5.582 5.592 5.507 5.639 5,066,634 5.5725 0.00%
2025-10-28 0 5.890 5.860 5.890 5.840 5.910 2,904,681 17,065,418 5.8751 5.592 5.563 5.592 5.544 5.611 3,059,500 5.5778 -0.34%
2025-10-27 0 5.910 5.900 5.910 5.800 5.920 4,006,060 23,608,165 5.8931 5.611 5.601 5.611 5.507 5.620 4,219,582 5.5949 1.72%
2025-10-24 0 5.810 5.810 5.820 5.770 5.850 2,750,829 15,952,076 5.7990 5.516 5.516 5.525 5.478 5.554 2,897,448 5.5056 -0.34%
2025-10-23 0 5.830 5.810 5.830 5.700 5.850 6,121,860 35,467,126 5.7935 5.535 5.516 5.535 5.412 5.554 6,448,154 5.5004 1.92%
2025-10-22 0 5.720 5.720 5.730 5.660 5.740 4,609,785 26,334,121 5.7127 5.431 5.431 5.440 5.374 5.450 4,855,486 5.4236 0.00%
2025-10-21 0 5.720 5.710 5.720 5.640 5.720 3,438,670 19,612,284 5.7035 5.431 5.421 5.431 5.355 5.431 3,621,950 5.4148 1.24%
2025-10-20 0 5.650 5.650 5.670 5.590 5.670 2,682,238 15,124,034 5.6386 5.364 5.364 5.383 5.307 5.383 2,825,201 5.3533 0.71%
2025-10-17 0 5.610 5.590 5.610 5.540 5.730 4,199,332 23,551,316 5.6083 5.326 5.307 5.326 5.260 5.440 4,423,156 5.3246 -1.41%
2025-10-16 0 5.690 5.670 5.690 5.620 5.710 4,094,335 23,211,918 5.6693 5.402 5.383 5.402 5.336 5.421 4,312,562 5.3824 0.35%
2025-10-15 0 5.670 5.650 5.670 5.530 5.670 3,953,475 22,166,204 5.6068 5.383 5.364 5.383 5.250 5.383 4,164,194 5.3230 1.80%
2025-10-14 0 5.570 5.560 5.570 5.500 5.750 7,705,711 43,342,107 5.6247 5.288 5.279 5.288 5.222 5.459 8,116,424 5.3400 -1.59%
2025-10-13 0 5.660 5.650 5.660 5.460 5.680 8,224,116 45,944,955 5.5866 5.374 5.364 5.374 5.184 5.393 8,662,460 5.3039 0.18%
2025-10-10 0 5.650 5.650 5.660 5.580 5.660 4,306,620 24,256,053 5.6323 5.364 5.364 5.374 5.298 5.374 4,536,162 5.3473 -0.18%
2025-10-09 0 5.660 5.640 5.660 5.570 5.700 3,893,667 22,025,508 5.6568 5.374 5.355 5.374 5.288 5.412 4,101,199 5.3705 1.80%
2025-10-08 0 5.560 5.550 5.560 5.550 5.650 1,339,050 7,464,136 5.5742 5.279 5.269 5.279 5.269 5.364 1,410,421 5.2921 -1.42%
2025-10-06 0 5.640 5.620 5.640 5.620 5.790 1,596,000 9,140,002 5.7268 5.355 5.336 5.355 5.336 5.497 1,681,066 5.4370 -1.57%
2025-10-03 0 5.730 5.720 5.730 5.560 5.740 3,176,950 18,122,296 5.7043 5.440 5.431 5.440 5.279 5.450 3,346,281 5.4157 0.53%
2025-10-02 0 5.700 5.700 5.710 5.660 5.750 2,629,795 14,985,753 5.6984 5.412 5.412 5.421 5.374 5.459 2,769,963 5.4101 0.18%
2025-09-30 0 5.690 5.680 5.690 5.540 5.690 6,493,233 36,409,761 5.6073 5.402 5.393 5.402 5.260 5.402 6,839,321 5.3236 1.97%
2025-09-29 0 5.580 5.580 5.590 5.550 5.640 3,903,000 21,795,441 5.5843 5.298 5.298 5.307 5.269 5.355 4,111,029 5.3017 0.36%
2025-09-26 0 5.560 5.560 5.570 5.490 5.590 3,198,000 17,753,332 5.5514 5.279 5.279 5.288 5.212 5.307 3,368,453 5.2705 0.91%
2025-09-25 0 5.510 5.500 5.510 5.500 5.600 5,380,843 29,750,579 5.5290 5.231 5.222 5.231 5.222 5.317 5,667,641 5.2492 -1.96%
2025-09-24 0 5.620 5.620 5.630 5.570 5.720 4,497,615 25,231,738 5.6100 5.336 5.336 5.345 5.288 5.431 4,737,337 5.3261 -1.06%
2025-09-23 0 5.680 5.670 5.680 5.580 5.690 6,066,000 34,267,620 5.6491 5.393 5.383 5.393 5.298 5.402 6,389,317 5.3633 1.25%
2025-09-22 0 5.610 5.590 5.610 5.580 5.730 5,108,618 28,752,129 5.6282 5.326 5.307 5.326 5.298 5.440 5,380,906 5.3434 -1.23%
2025-09-19 0 5.680 5.680 5.690 5.600 5.690 9,965,595 56,521,766 5.6717 5.393 5.393 5.402 5.317 5.402 10,496,759 5.3847 1.25%
2025-09-18 0 5.610 5.590 5.610 5.550 5.710 4,994,565 28,089,714 5.6241 5.326 5.307 5.326 5.269 5.421 5,260,774 5.3395 -1.23%
2025-09-17 0 5.680 5.660 5.680 5.620 5.700 6,102,005 34,621,458 5.6738 5.393 5.374 5.393 5.336 5.412 6,427,241 5.3867 0.00%
2025-09-16 0 5.680 5.670 5.680 5.550 5.680 7,842,931 44,030,306 5.6140 5.393 5.383 5.393 5.269 5.393 8,260,958 5.3299 1.97%
2025-09-15 0 5.570 5.570 5.580 5.500 5.630 5,298,628 29,478,349 5.5634 5.288 5.288 5.298 5.222 5.345 5,581,044 5.2819 0.18%
2025-09-12 0 5.560 5.550 5.560 5.520 5.690 5,966,709 33,220,773 5.5677 5.279 5.269 5.279 5.241 5.402 6,284,733 5.2859 -0.54%
2025-09-11 0 5.590 5.580 5.590 5.540 5.630 6,622,996 37,015,404 5.5889 5.307 5.298 5.307 5.260 5.345 6,976,000 5.3061 -0.18%
2025-09-10 0 5.600 5.590 5.600 5.490 5.600 7,240,897 40,249,121 5.5586 5.317 5.307 5.317 5.212 5.317 7,626,835 5.2773 1.84%
2025-09-09 0 5.650 5.640 5.650 5.610 5.690 7,864,700 44,403,551 5.6459 5.221 5.211 5.221 5.184 5.258 8,511,359 5.2170 0.00%
2025-09-08 0 5.650 5.640 5.650 5.580 5.700 9,400,753 53,189,335 5.6580 5.221 5.211 5.221 5.156 5.267 10,173,711 5.2281 0.53%
2025-09-05 0 5.620 5.610 5.620 5.510 5.620 12,047,097 66,950,325 5.5574 5.193 5.184 5.193 5.091 5.193 13,037,645 5.1352 1.44%
2025-09-04 0 5.540 5.520 5.540 5.440 5.570 9,833,337 54,013,847 5.4929 5.119 5.101 5.119 5.027 5.147 10,641,863 5.0756 -0.54%
2025-09-03 0 5.570 5.560 5.570 5.500 5.630 8,717,182 48,375,118 5.5494 5.147 5.138 5.147 5.082 5.202 9,433,934 5.1278 0.18%
2025-09-02 0 5.560 5.550 5.560 5.540 5.660 7,489,824 41,812,408 5.5826 5.138 5.128 5.138 5.119 5.230 8,105,659 5.1584 -0.89%
2025-09-01 0 5.610 5.590 5.610 5.540 5.650 4,736,000 26,505,160 5.5965 5.184 5.165 5.184 5.119 5.221 5,125,408 5.1713 -0.53%
2025-08-29 0 5.640 5.620 5.640 5.610 5.800 9,289,208 52,772,225 5.6810 5.211 5.193 5.211 5.184 5.359 10,052,994 5.2494 1.99%
2025-08-28 0 5.530 5.520 5.530 5.460 5.560 5,962,040 32,854,336 5.5106 5.110 5.101 5.110 5.045 5.138 6,452,256 5.0919 -0.72%
2025-08-27 0 5.570 5.550 5.570 5.540 5.680 5,854,000 32,763,709 5.5968 5.147 5.128 5.147 5.119 5.248 6,335,333 5.1716 -1.59%
2025-08-26 0 5.660 5.650 5.660 5.620 5.740 5,876,451 33,257,832 5.6595 5.230 5.221 5.230 5.193 5.304 6,359,630 5.2295 -0.53%
2025-08-25 0 5.690 5.680 5.690 5.650 5.720 9,487,938 54,021,533 5.6937 5.258 5.248 5.258 5.221 5.285 10,268,064 5.2611 0.18%
2025-08-22 0 5.680 5.660 5.680 5.600 5.710 4,975,402 28,042,129 5.6362 5.248 5.230 5.248 5.175 5.276 5,384,494 5.2079 0.00%
2025-08-21 0 5.680 5.670 5.680 5.650 5.740 4,562,106 25,979,166 5.6946 5.248 5.239 5.248 5.221 5.304 4,937,216 5.2619 0.18%
2025-08-20 0 5.670 5.650 5.670 5.610 5.680 5,062,000 28,534,052 5.6369 5.239 5.221 5.239 5.184 5.248 5,478,212 5.2086 -0.70%
2025-08-19 0 5.710 5.690 5.710 5.670 5.770 7,238,088 41,255,914 5.6998 5.276 5.258 5.276 5.239 5.332 7,833,225 5.2668 -0.52%
2025-08-18 0 5.740 5.730 5.740 5.660 5.800 10,782,379 61,764,100 5.7282 5.304 5.295 5.304 5.230 5.359 11,668,938 5.2930 -0.17%
2025-08-15 0 5.750 5.720 5.750 5.630 5.760 8,970,000 51,405,460 5.7308 5.313 5.285 5.313 5.202 5.322 9,707,540 5.2954 0.17%
2025-08-14 0 5.740 5.720 5.740 5.660 5.780 13,680,828 78,426,276 5.7326 5.304 5.285 5.304 5.230 5.341 14,805,706 5.2970 1.59%
2025-08-13 0 5.650 5.640 5.650 5.610 5.700 7,088,000 39,969,570 5.6390 5.221 5.211 5.221 5.184 5.267 7,670,796 5.2106 -0.53%
2025-08-12 0 5.680 5.650 5.680 5.590 5.700 5,763,425 32,563,229 5.6500 5.248 5.221 5.248 5.165 5.267 6,237,311 5.2207 1.25%
2025-08-11 0 5.610 5.600 5.610 5.550 5.650 5,348,000 29,927,480 5.5960 5.184 5.175 5.184 5.128 5.221 5,787,728 5.1709 -0.71%
2025-08-08 0 5.650 5.630 5.650 5.490 5.710 12,570,206 70,656,788 5.6210 5.221 5.202 5.221 5.073 5.276 13,603,765 5.1939 2.91%
2025-08-07 0 5.490 5.480 5.490 5.370 5.540 8,580,873 46,883,152 5.4637 5.073 5.064 5.073 4.962 5.119 9,286,418 5.0486 1.48%
2025-08-06 0 5.410 5.390 5.410 5.370 5.440 5,603,252 30,205,393 5.3907 4.999 4.980 4.999 4.962 5.027 6,063,968 4.9811 0.00%
2025-08-05 0 5.410 5.400 5.410 5.330 5.410 5,472,489 29,444,453 5.3804 4.999 4.990 4.999 4.925 4.999 5,922,453 4.9717 1.12%
2025-08-04 0 5.350 5.340 5.350 5.300 5.430 12,444,050 66,424,043 5.3378 4.944 4.934 4.944 4.897 5.017 13,467,236 4.9323 -1.47%
2025-08-01 0 5.430 5.420 5.430 5.330 5.500 11,404,057 61,880,343 5.4262 5.017 5.008 5.017 4.925 5.082 12,341,732 5.0139 -1.27%
2025-07-31 0 5.500 5.490 5.500 5.410 5.570 20,013,777 109,442,838 5.4684 5.082 5.073 5.082 4.999 5.147 21,659,368 5.0529 -1.08%
2025-07-30 0 5.560 5.550 5.560 5.490 5.710 25,568,255 142,791,397 5.5847 5.138 5.128 5.138 5.073 5.276 27,670,552 5.1604 -1.59%
2025-07-29 0 5.650 5.640 5.650 5.600 5.790 24,035,000 135,821,110 5.6510 5.221 5.211 5.221 5.175 5.350 26,011,228 5.2216 -1.74%
2025-07-28 0 5.750 5.740 5.750 5.660 6.520 61,663,525 360,710,794 5.8497 5.313 5.304 5.313 5.230 6.025 66,733,681 5.4052 -10.99%
2025-07-25 0 6.460 6.450 6.460 5.920 6.550 63,546,345 398,738,390 6.2748 5.969 5.960 5.969 5.470 6.052 68,771,312 5.7980 9.31%
2025-07-24 0 5.910 5.900 5.910 5.690 5.960 21,758,941 127,289,863 5.8500 5.461 5.452 5.461 5.258 5.507 23,548,025 5.4055 2.43%
2025-07-23 0 5.770 5.750 5.770 5.570 5.800 27,980,000 160,465,236 5.7350 5.332 5.313 5.332 5.147 5.359 30,280,598 5.2993 5.10%
2025-07-22 0 5.490 5.480 5.490 5.420 5.590 13,427,286 73,996,839 5.5109 5.073 5.064 5.073 5.008 5.165 14,531,317 5.0922 0.92%
2025-07-21 0 5.440 5.420 5.440 5.360 5.450 6,281,433 34,096,281 5.4281 5.027 5.008 5.027 4.953 5.036 6,797,911 5.0157 1.87%
2025-07-18 0 5.340 5.330 5.350 5.290 5.450 3,193,349 17,056,971 5.3414 4.934 4.925 4.944 4.888 5.036 3,455,916 4.9356 0.19%
2025-07-17 0 5.330 5.330 5.340 5.300 5.510 6,609,854 35,394,186 5.3548 4.925 4.925 4.934 4.897 5.091 7,153,336 4.9479 -2.91%
2025-07-16 0 5.490 5.480 5.490 5.460 5.560 2,978,000 16,364,412 5.4951 5.073 5.064 5.073 5.045 5.138 3,222,860 5.0776 -0.54%
2025-07-15 0 5.520 5.480 5.520 5.450 5.520 4,237,420 23,260,625 5.4893 5.101 5.064 5.101 5.036 5.101 4,585,833 5.0723 0.18%
2025-07-14 0 5.510 5.500 5.510 5.440 5.580 3,453,894 19,084,792 5.5256 5.091 5.082 5.091 5.027 5.156 3,737,883 5.1058 1.10%
2025-07-11 0 5.450 5.440 5.450 5.370 5.490 4,165,319 22,674,514 5.4436 5.036 5.027 5.036 4.962 5.073 4,507,804 5.0301 0.00%
2025-07-10 0 5.450 5.440 5.450 5.350 5.460 4,275,358 23,210,973 5.4290 5.036 5.027 5.036 4.944 5.045 4,626,890 5.0165 0.55%
2025-07-09 0 5.420 5.410 5.420 5.280 5.420 5,164,000 27,804,300 5.3843 5.008 4.999 5.008 4.879 5.008 5,588,599 4.9752 0.56%
2025-07-08 0 5.390 5.390 5.400 5.350 5.420 3,846,060 20,734,123 5.3910 4.980 4.980 4.990 4.944 5.008 4,162,294 4.9814 0.19%
2025-07-07 0 5.380 5.370 5.380 5.270 5.390 6,066,345 32,496,279 5.3568 4.971 4.962 4.971 4.870 4.980 6,565,138 4.9498 0.94%
2025-07-04 0 5.330 5.290 5.330 5.260 5.350 2,710,382 14,369,195 5.3015 4.925 4.888 4.925 4.860 4.944 2,933,238 4.8987 -0.19%
2025-07-03 0 5.340 5.320 5.340 5.250 5.350 3,121,904 16,611,372 5.3209 4.934 4.916 4.934 4.851 4.944 3,378,596 4.9166 1.52%
2025-07-02 0 5.260 5.250 5.260 5.210 5.330 6,517,455 34,254,316 5.2558 4.860 4.851 4.860 4.814 4.925 7,053,339 4.8565 1.15%
2025-06-30 0 5.200 5.190 5.200 5.150 5.220 5,747,199 29,803,047 5.1857 4.805 4.796 4.805 4.759 4.823 6,219,751 4.7917 -0.38%
2025-06-27 0 5.220 5.210 5.220 5.150 5.240 4,262,380 22,142,619 5.1949 4.823 4.814 4.823 4.759 4.842 4,612,845 4.8002 0.00%
2025-06-26 0 5.220 5.210 5.220 5.200 5.290 2,994,382 15,630,827 5.2201 4.823 4.814 4.823 4.805 4.888 3,240,589 4.8235 -0.76%
2025-06-25 0 5.260 5.240 5.260 5.150 5.320 10,204,180 53,591,446 5.2519 4.860 4.842 4.860 4.759 4.916 11,043,198 4.8529 0.77%
2025-06-24 0 5.220 5.200 5.220 4.960 5.220 10,246,971 52,472,395 5.1208 4.823 4.805 4.823 4.583 4.823 11,089,507 4.7317 -0.19%
2025-06-23 0 5.230 5.220 5.230 5.090 5.250 11,834,834 61,331,615 5.1823 4.833 4.823 4.833 4.703 4.851 12,807,929 4.7886 2.15%
2025-06-20 0 5.120 5.090 5.120 4.910 5.300 26,238,140 135,031,161 5.1464 4.731 4.703 4.731 4.537 4.897 28,395,517 4.7554 3.43%
2025-06-19 0 4.950 4.940 4.950 4.890 5.050 8,744,404 43,182,216 4.9383 4.574 4.565 4.574 4.518 4.666 9,463,395 4.5631 -2.37%
2025-06-18 0 5.070 5.050 5.070 4.960 5.090 10,184,308 51,195,607 5.0269 4.685 4.666 4.685 4.583 4.703 11,021,692 4.6450 1.60%
2025-06-17 0 4.990 4.980 4.990 4.910 4.990 8,459,903 41,905,662 4.9534 4.611 4.602 4.611 4.537 4.611 9,155,501 4.5771 0.81%
2025-06-16 0 4.950 4.940 4.950 4.850 5.000 7,333,344 36,165,685 4.9317 4.574 4.565 4.574 4.482 4.620 7,936,313 4.5570 -0.20%
2025-06-13 0 4.960 4.950 4.960 4.870 5.040 11,085,296 55,019,612 4.9633 4.583 4.574 4.583 4.500 4.657 11,996,762 4.5862 1.22%
2025-06-12 0 4.900 4.900 4.910 4.850 4.930 5,747,902 28,150,479 4.8975 4.528 4.528 4.537 4.482 4.555 6,220,511 4.5254 0.20%
2025-06-11 0 4.890 4.880 4.890 4.740 4.890 6,619,477 32,067,530 4.8444 4.518 4.509 4.518 4.380 4.518 7,163,750 4.4764 3.16%
2025-06-10 0 4.740 4.730 4.740 4.650 4.740 6,833,247 32,112,827 4.6995 4.380 4.371 4.380 4.297 4.380 7,395,097 4.3424 1.72%
2025-06-09 0 4.660 4.650 4.660 4.640 4.670 4,740,000 22,037,484 4.6493 4.306 4.297 4.306 4.287 4.315 5,129,737 4.2960 -0.21%
2025-06-06 0 4.670 4.650 4.670 4.630 4.700 6,450,631 30,075,205 4.6624 4.315 4.297 4.315 4.278 4.343 6,981,021 4.3081 0.21%
2025-06-05 0 4.660 4.650 4.660 4.620 4.750 7,032,768 32,806,820 4.6649 4.306 4.297 4.306 4.269 4.389 7,611,023 4.3104 -1.48%
2025-06-04 0 4.730 4.720 4.730 4.700 4.740 5,507,089 25,975,573 4.7168 4.371 4.361 4.371 4.343 4.380 5,959,898 4.3584 0.00%
2025-06-03 0 4.730 4.710 4.730 4.640 4.730 3,464,961 16,286,406 4.7003 4.371 4.352 4.371 4.287 4.371 3,749,860 4.3432 2.16%
2025-06-02 0 4.630 4.620 4.630 4.550 4.650 3,282,463 15,060,457 4.5882 4.278 4.269 4.278 4.204 4.297 3,552,357 4.2396 -1.28%
2025-05-30 0 4.690 4.690 4.700 4.680 4.740 4,438,000 20,903,192 4.7100 4.334 4.334 4.343 4.324 4.380 4,802,905 4.3522 -1.26%
2025-05-29 0 4.750 4.740 4.750 4.650 4.760 9,571,304 45,275,590 4.7303 4.389 4.380 4.389 4.297 4.398 10,358,285 4.3710 1.93%
2025-05-28 0 4.660 4.660 4.670 4.630 4.700 6,022,000 28,110,240 4.6679 4.306 4.306 4.315 4.278 4.343 6,517,147 4.3133 0.43%
2025-05-27 0 4.640 4.630 4.640 4.600 4.650 3,670,717 16,977,799 4.6252 4.287 4.278 4.287 4.251 4.297 3,972,534 4.2738 0.43%
2025-05-26 0 4.620 4.610 4.620 4.540 4.630 4,862,172 22,399,824 4.6070 4.269 4.260 4.269 4.195 4.278 5,261,954 4.2569 0.87%
2025-05-23 0 4.580 4.570 4.580 4.530 4.590 5,052,553 23,018,742 4.5559 4.232 4.223 4.232 4.186 4.241 5,467,989 4.2097 0.66%
2025-05-22 0 4.550 4.540 4.550 4.510 4.560 6,713,630 30,455,909 4.5364 4.204 4.195 4.204 4.167 4.214 7,265,644 4.1918 -0.22%
2025-05-21 0 4.560 4.540 4.560 4.480 4.560 7,898,242 35,788,665 4.5312 4.214 4.195 4.214 4.140 4.214 8,547,659 4.1870 0.22%
2025-05-20 0 4.550 4.540 4.550 4.470 4.550 5,552,000 25,064,650 4.5145 4.204 4.195 4.204 4.130 4.204 6,008,502 4.1715 1.34%
2025-05-19 0 4.490 4.480 4.490 4.440 4.510 4,564,000 20,468,520 4.4848 4.149 4.140 4.149 4.103 4.167 4,939,265 4.1440 1.13%
2025-05-16 0 4.440 4.430 4.440 4.410 4.590 12,114,000 53,738,190 4.4360 4.103 4.093 4.103 4.075 4.241 13,110,049 4.0990 -3.27%
2025-05-15 0 4.590 4.580 4.590 4.460 4.590 14,878,784 67,604,256 4.5437 4.241 4.232 4.241 4.121 4.241 16,102,161 4.1985 2.91%
2025-05-14 0 4.460 4.450 4.460 4.380 4.470 7,548,982 33,443,000 4.4301 4.121 4.112 4.121 4.047 4.130 8,169,681 4.0936 1.13%
2025-05-13 0 4.410 4.400 4.410 4.340 4.430 8,472,715 37,186,104 4.3889 4.075 4.066 4.075 4.010 4.093 9,169,366 4.0555 0.92%
2025-05-12 0 4.370 4.370 4.380 4.220 4.400 14,411,461 62,351,399 4.3265 4.038 4.038 4.047 3.899 4.066 15,596,414 3.9978 3.80%
2025-05-09 0 4.210 4.200 4.210 4.150 4.210 3,544,022 14,844,141 4.1885 3.890 3.881 3.890 3.835 3.890 3,835,422 3.8703 0.48%
2025-05-08 0 4.190 4.180 4.190 4.120 4.220 6,698,470 27,990,685 4.1787 3.872 3.862 3.872 3.807 3.899 7,249,238 3.8612 0.48%
2025-05-07 0 4.170 4.150 4.170 4.100 4.180 8,776,478 36,443,313 4.1524 3.853 3.835 3.853 3.788 3.862 9,498,106 3.8369 2.71%
2025-05-06 0 4.060 4.060 4.070 4.050 4.110 18,051,692 73,645,081 4.0797 3.752 3.752 3.761 3.742 3.798 19,535,955 3.7697 0.50%
2025-05-02 0 4.040 4.040 4.050 4.000 4.150 6,190,000 25,043,680 4.0458 3.733 3.733 3.742 3.696 3.835 6,698,960 3.7384 0.50%
2025-04-30 0 4.020 4.010 4.020 3.990 4.100 20,334,000 81,750,746 4.0204 3.715 3.705 3.715 3.687 3.788 22,005,921 3.7149 0.50%
2025-04-29 0 4.000 3.990 4.000 3.980 4.060 13,133,045 52,613,928 4.0062 3.696 3.687 3.696 3.678 3.752 14,212,883 3.7018 -1.48%
2025-04-28 0 4.060 4.050 4.060 4.020 4.090 6,390,000 25,991,140 4.0675 3.752 3.742 3.752 3.715 3.779 6,915,405 3.7584 2.27%
2025-04-25 0 3.970 3.970 3.990 3.970 4.160 12,952,282 52,225,147 4.0321 3.668 3.668 3.687 3.668 3.844 14,017,257 3.7258 -3.87%
2025-04-24 0 4.130 4.130 4.140 4.100 4.170 6,036,641 24,943,114 4.1320 3.816 3.816 3.825 3.788 3.853 6,532,991 3.8180 -0.24%
2025-04-23 0 4.140 4.120 4.140 4.090 4.150 6,573,299 27,071,007 4.1183 3.825 3.807 3.825 3.779 3.835 7,113,775 3.8054 1.72%
2025-04-22 0 4.070 4.060 4.070 4.020 4.110 5,122,134 20,761,319 4.0533 3.761 3.752 3.761 3.715 3.798 5,543,291 3.7453 0.00%
2025-04-17 0 4.070 4.060 4.070 4.030 4.090 3,683,000 14,934,192 4.0549 3.761 3.752 3.761 3.724 3.779 3,985,827 3.7468 0.00%
2025-04-16 0 4.070 4.060 4.070 4.000 4.130 4,438,800 17,993,524 4.0537 3.761 3.752 3.761 3.696 3.816 4,803,771 3.7457 -1.45%
2025-04-15 0 4.130 4.120 4.130 4.110 4.170 3,570,858 14,760,853 4.1337 3.816 3.807 3.816 3.798 3.853 3,864,464 3.8196 0.00%
2025-04-14 0 4.130 4.120 4.130 4.030 4.140 5,652,361 23,105,866 4.0878 3.816 3.807 3.816 3.724 3.825 6,117,115 3.7772 2.74%
2025-04-11 0 4.020 4.010 4.020 3.960 4.030 4,658,543 18,651,738 4.0038 3.715 3.705 3.715 3.659 3.724 5,041,582 3.6996 0.00%
2025-04-10 0 4.020 4.010 4.020 4.000 4.090 11,311,559 45,812,476 4.0501 3.715 3.705 3.715 3.696 3.779 12,241,629 3.7424 2.29%
2025-04-09 0 3.930 3.910 3.930 3.710 3.940 6,887,063 26,610,257 3.8638 3.631 3.613 3.631 3.428 3.641 7,453,338 3.5702 0.77%
2025-04-08 0 3.900 3.890 3.900 3.840 3.950 8,163,233 31,760,160 3.8906 3.604 3.594 3.604 3.548 3.650 8,834,438 3.5950 1.30%
2025-04-07 0 3.850 3.840 3.850 3.820 4.090 21,921,680 86,639,425 3.9522 3.557 3.548 3.557 3.530 3.779 23,724,145 3.6520 -12.30%
2025-04-03 0 4.390 4.380 4.390 4.330 4.530 13,000,000 56,974,080 4.3826 4.056 4.047 4.056 4.001 4.186 14,068,898 4.0496 -3.05%
2025-04-02 0 4.670 4.660 4.670 4.580 4.700 9,851,224 45,895,684 4.6589 4.184 4.175 4.184 4.103 4.211 10,995,561 4.1740 1.74%
2025-04-01 0 4.590 4.590 4.600 4.580 4.690 8,712,720 40,322,279 4.6280 4.112 4.112 4.121 4.103 4.202 9,724,806 4.1463 -1.92%
2025-03-31 0 4.680 4.670 4.680 4.610 4.700 8,776,970 40,949,000 4.6655 4.193 4.184 4.193 4.130 4.211 9,796,520 4.1800 0.21%
2025-03-28 0 4.670 4.660 4.670 4.610 4.780 6,453,619 30,081,931 4.6612 4.184 4.175 4.184 4.130 4.283 7,203,284 4.1761 -2.10%
2025-03-27 0 4.770 4.760 4.770 4.720 4.820 6,533,207 31,107,779 4.7615 4.274 4.265 4.274 4.229 4.318 7,292,117 4.2659 -1.04%
2025-03-26 0 4.820 4.810 4.820 4.710 4.840 11,101,089 52,963,298 4.7710 4.318 4.309 4.318 4.220 4.336 12,390,613 4.2745 2.34%
2025-03-25 0 4.710 4.710 4.720 4.670 4.860 10,381,142 48,990,173 4.7192 4.220 4.220 4.229 4.184 4.354 11,587,035 4.2280 -2.69%
2025-03-24 0 4.840 4.830 4.840 4.770 4.990 15,219,325 74,018,714 4.8635 4.336 4.327 4.336 4.274 4.471 16,987,231 4.3573 1.26%
2025-03-21 0 4.780 4.780 4.790 4.740 4.950 11,603,256 56,008,984 4.8270 4.283 4.283 4.291 4.247 4.435 12,951,112 4.3246 -2.25%
2025-03-20 0 4.890 4.870 4.890 4.830 4.980 13,840,255 67,812,417 4.8997 4.381 4.363 4.381 4.327 4.462 15,447,965 4.3897 -0.20%
2025-03-19 0 4.900 4.890 4.900 4.850 5.120 22,628,755 111,460,309 4.9256 4.390 4.381 4.390 4.345 4.587 25,257,354 4.4130 -2.20%
2025-03-18 0 5.010 5.010 5.020 4.620 5.360 64,175,127 325,069,796 5.0654 4.489 4.489 4.498 4.139 4.802 71,629,832 4.5382 6.37%
2025-03-17 0 4.710 4.700 4.720 4.640 4.730 6,035,303 28,329,311 4.6939 4.220 4.211 4.229 4.157 4.238 6,736,375 4.2054 1.73%
2025-03-14 0 4.630 4.610 4.630 4.600 4.640 4,926,335 22,740,146 4.6160 4.148 4.130 4.148 4.121 4.157 5,498,587 4.1356 0.22%
2025-03-13 0 4.620 4.610 4.620 4.550 4.690 4,259,383 19,580,157 4.5969 4.139 4.130 4.139 4.076 4.202 4,754,161 4.1185 -1.49%
2025-03-12 0 4.690 4.660 4.690 4.630 4.700 3,432,099 16,027,106 4.6698 4.202 4.175 4.202 4.148 4.211 3,830,778 4.1838 0.21%
2025-03-11 0 4.680 4.660 4.680 4.530 4.700 5,309,455 24,572,886 4.6281 4.193 4.175 4.193 4.059 4.211 5,926,211 4.1465 0.43%
2025-03-10 0 4.660 4.640 4.660 4.550 4.670 8,564,368 39,683,745 4.6336 4.175 4.157 4.175 4.076 4.184 9,559,221 4.1514 2.42%
2025-03-07 0 4.550 4.550 4.570 4.500 4.630 9,152,768 41,791,793 4.5660 4.076 4.076 4.094 4.032 4.148 10,215,971 4.0908 -0.44%
2025-03-06 0 4.570 4.560 4.570 4.470 4.590 9,824,816 44,622,522 4.5418 4.094 4.085 4.094 4.005 4.112 10,966,085 4.0691 2.47%
2025-03-05 0 4.460 4.430 4.460 4.340 4.460 8,044,878 35,701,286 4.4378 3.996 3.969 3.996 3.888 3.996 8,979,386 3.9759 2.53%
2025-03-04 0 4.350 4.340 4.350 4.310 4.380 4,027,000 17,493,160 4.3440 3.897 3.888 3.897 3.861 3.924 4,494,784 3.8919 0.23%
2025-03-03 0 4.340 4.330 4.340 4.330 4.410 5,921,822 25,849,976 4.3652 3.888 3.879 3.888 3.879 3.951 6,609,712 3.9109 -0.69%
2025-02-28 0 4.370 4.370 4.380 4.370 4.490 6,606,532 29,081,733 4.4020 3.915 3.915 3.924 3.915 4.023 7,373,959 3.9438 -2.67%
2025-02-27 0 4.490 4.470 4.490 4.440 4.490 3,914,050 17,492,526 4.4692 4.023 4.005 4.023 3.978 4.023 4,368,714 4.0040 0.45%
2025-02-26 0 4.470 4.440 4.470 4.400 4.470 7,832,000 34,764,284 4.4387 4.005 3.978 4.005 3.942 4.005 8,741,780 3.9768 1.13%
2025-02-25 0 4.420 4.410 4.420 4.400 4.490 3,853,357 17,087,480 4.4344 3.960 3.951 3.960 3.942 4.023 4,300,970 3.9729 -1.78%
2025-02-24 0 4.500 4.490 4.500 4.470 4.530 4,109,549 18,455,108 4.4908 4.032 4.023 4.032 4.005 4.059 4,586,922 4.0234 0.00%
2025-02-21 0 4.500 4.490 4.500 4.480 4.530 3,444,538 15,466,151 4.4901 4.032 4.023 4.032 4.014 4.059 3,844,662 4.0228 -0.66%
2025-02-20 0 4.530 4.500 4.540 4.490 4.560 3,107,947 14,068,374 4.5266 4.059 4.032 4.068 4.023 4.085 3,468,972 4.0555 0.89%
2025-02-19 0 4.490 4.490 4.500 4.490 4.570 4,369,230 19,714,451 4.5121 4.023 4.023 4.032 4.023 4.094 4,876,768 4.0425 -1.75%
2025-02-18 0 4.570 4.570 4.580 4.490 4.670 8,030,988 36,786,698 4.5806 4.094 4.094 4.103 4.023 4.184 8,963,883 4.1039 0.66%
2025-02-17 0 4.540 4.540 4.550 4.470 4.570 4,183,186 18,911,872 4.5209 4.068 4.068 4.076 4.005 4.094 4,669,113 4.0504 0.89%
2025-02-14 0 4.500 4.490 4.500 4.440 4.530 4,534,320 20,302,288 4.4775 4.032 4.023 4.032 3.978 4.059 5,061,035 4.0115 0.22%
2025-02-13 0 4.490 4.480 4.490 4.480 4.540 2,149,654 9,685,215 4.5055 4.023 4.014 4.023 4.014 4.068 2,399,362 4.0366 -0.44%
2025-02-12 0 4.510 4.500 4.510 4.470 4.530 5,131,572 23,095,668 4.5007 4.041 4.032 4.041 4.005 4.059 5,727,665 4.0323 0.45%
2025-02-11 0 4.490 4.480 4.490 4.450 4.540 4,020,382 18,028,790 4.4843 4.023 4.014 4.023 3.987 4.068 4,487,397 4.0176 -0.22%
2025-02-10 0 4.500 4.490 4.500 4.470 4.530 4,431,605 19,922,238 4.4955 4.032 4.023 4.032 4.005 4.059 4,946,389 4.0276 0.22%
2025-02-07 0 4.490 4.470 4.490 4.460 4.530 2,492,895 11,197,603 4.4918 4.023 4.005 4.023 3.996 4.059 2,782,474 4.0243 -0.44%
2025-02-06 0 4.510 4.480 4.510 4.440 4.530 4,319,020 19,345,737 4.4792 4.041 4.014 4.041 3.978 4.059 4,820,726 4.0130 1.35%
2025-02-05 0 4.450 4.450 4.460 4.410 4.480 1,973,887 8,780,756 4.4485 3.987 3.987 3.996 3.951 4.014 2,203,177 3.9855 1.14%
2025-02-04 0 4.400 4.370 4.400 4.330 4.460 2,635,150 11,536,841 4.3781 3.942 3.915 3.942 3.879 3.996 2,941,254 3.9224 -0.90%
2025-02-03 0 4.440 4.410 4.440 4.350 4.510 2,744,617 12,094,442 4.4066 3.978 3.951 3.978 3.897 4.041 3,063,437 3.9480 -1.33%
2025-01-28 0 4.500 4.480 4.500 4.460 4.530 816,090 3,675,799 4.5042 4.032 4.014 4.032 3.996 4.059 910,889 4.0354 -0.88%
2025-01-27 0 4.540 4.510 4.540 4.470 4.550 2,182,246 9,876,982 4.5261 4.068 4.041 4.068 4.005 4.076 2,435,740 4.0550 2.02%
2025-01-24 0 4.450 4.450 4.460 4.420 4.480 1,691,005 7,533,069 4.4548 3.987 3.987 3.996 3.960 4.014 1,887,435 3.9912 -0.45%
2025-01-23 0 4.470 4.450 4.470 4.440 4.500 2,031,076 9,085,401 4.4732 4.005 3.987 4.005 3.978 4.032 2,267,010 4.0077 0.45%
2025-01-22 0 4.450 4.450 4.460 4.420 4.490 2,331,099 10,372,536 4.4496 3.987 3.987 3.996 3.960 4.023 2,601,884 3.9865 -0.89%
2025-01-21 0 4.490 4.490 4.500 4.470 4.590 2,080,000 9,387,620 4.5133 4.023 4.023 4.032 4.005 4.112 2,321,617 4.0436 -1.10%
2025-01-20 0 4.540 4.530 4.540 4.510 4.600 5,176,910 23,607,994 4.5602 4.068 4.059 4.068 4.041 4.121 5,778,270 4.0857 0.00%
2025-01-17 0 4.540 4.540 4.550 4.500 4.580 2,719,285 12,352,581 4.5426 4.068 4.068 4.076 4.032 4.103 3,035,162 4.0698 0.67%
2025-01-16 0 4.510 4.500 4.510 4.500 4.560 2,412,708 10,925,344 4.5282 4.041 4.032 4.041 4.032 4.085 2,692,973 4.0570 0.00%
2025-01-15 0 4.510 4.480 4.510 4.460 4.520 2,088,506 9,386,471 4.4943 4.041 4.014 4.041 3.996 4.050 2,331,111 4.0266 1.58%
2025-01-14 0 4.440 4.430 4.440 4.390 4.460 1,400,408 6,208,952 4.4337 3.978 3.969 3.978 3.933 3.996 1,563,082 3.9722 0.91%
2025-01-13 0 4.400 4.390 4.400 4.320 4.410 2,146,380 9,364,170 4.3628 3.942 3.933 3.942 3.870 3.951 2,395,708 3.9087 0.46%
2025-01-10 0 4.380 4.380 4.390 4.370 4.450 2,378,726 10,455,563 4.3954 3.924 3.924 3.933 3.915 3.987 2,655,043 3.9380 -1.35%
2025-01-09 0 4.440 4.440 4.470 4.400 4.560 5,036,067 22,334,812 4.4350 3.978 3.978 4.005 3.942 4.085 5,621,066 3.9734 -1.77%
2025-01-08 0 4.520 4.510 4.520 4.460 4.560 3,748,000 16,891,256 4.5067 4.050 4.041 4.050 3.996 4.085 4,183,375 4.0377 -0.66%
2025-01-07 0 4.550 4.540 4.550 4.520 4.600 3,538,000 16,079,070 4.5447 4.076 4.068 4.076 4.050 4.121 3,948,981 4.0717 -1.09%
2025-01-06 0 4.600 4.600 4.620 4.530 4.620 2,327,656 10,669,317 4.5837 4.121 4.121 4.139 4.059 4.139 2,598,041 4.1067 0.66%
2025-01-03 0 4.570 4.570 4.580 4.540 4.590 2,197,844 10,024,998 4.5613 4.094 4.094 4.103 4.068 4.112 2,453,150 4.0866 0.00%
2025-01-02 0 4.570 4.560 4.570 4.520 4.600 4,840,000 21,990,770 4.5435 4.094 4.085 4.094 4.050 4.121 5,402,224 4.0707 -0.65%
2024-12-31 0 4.600 4.600 4.610 4.600 4.670 2,592,139 11,991,905 4.6263 4.121 4.121 4.130 4.121 4.184 2,893,247 4.1448 -1.29%
2024-12-30 0 4.660 4.640 4.660 4.540 4.700 7,059,553 32,730,251 4.6363 4.175 4.157 4.175 4.068 4.211 7,879,604 4.1538 1.53%
2024-12-27 0 4.590 4.570 4.590 4.490 4.620 8,284,000 37,489,120 4.5255 4.112 4.094 4.112 4.023 4.139 9,246,285 4.0545 0.88%
2024-12-24 0 4.550 4.540 4.550 4.500 4.570 1,282,211 5,821,227 4.5400 4.076 4.068 4.076 4.032 4.094 1,431,155 4.0675 0.66%
2024-12-23 0 4.520 4.510 4.520 4.450 4.560 2,846,954 12,846,206 4.5123 4.050 4.041 4.050 3.987 4.085 3,177,662 4.0427 1.35%
2024-12-20 0 4.460 4.460 4.470 4.440 4.510 2,586,954 11,550,584 4.4649 3.996 3.996 4.005 3.978 4.041 2,887,460 4.0003 -0.67%
2024-12-19 0 4.490 4.470 4.490 4.440 4.520 1,787,370 8,017,969 4.4859 4.023 4.005 4.023 3.978 4.050 1,994,994 4.0190 -0.66%
2024-12-18 0 4.520 4.510 4.520 4.480 4.570 2,870,759 12,991,705 4.5255 4.050 4.041 4.050 4.014 4.094 3,204,232 4.0545 1.35%
2024-12-17 0 4.460 4.460 4.470 4.460 4.560 6,534,076 29,295,811 4.4835 3.996 3.996 4.005 3.996 4.085 7,293,087 4.0169 -1.55%
2024-12-16 0 4.530 4.530 4.540 4.500 4.610 5,415,308 24,560,914 4.5355 4.059 4.059 4.068 4.032 4.130 6,044,360 4.0634 -1.52%
2024-12-13 0 4.600 4.590 4.600 4.480 4.630 8,941,658 40,843,056 4.5677 4.121 4.112 4.121 4.014 4.148 9,980,338 4.0924 1.55%
2024-12-12 0 4.530 4.530 4.540 4.460 4.560 4,889,724 22,080,198 4.5156 4.059 4.059 4.068 3.996 4.085 5,457,724 4.0457 0.44%
2024-12-11 0 4.510 4.500 4.510 4.460 4.560 4,281,065 19,262,358 4.4994 4.041 4.032 4.041 3.996 4.085 4,778,362 4.0312 0.67%
2024-12-10 0 4.480 4.480 4.490 4.460 4.690 6,714,000 30,436,629 4.5333 4.014 4.014 4.023 3.996 4.202 7,493,911 4.0615 -1.54%
2024-12-09 0 4.550 4.540 4.550 4.390 4.600 15,608,892 70,424,080 4.5118 4.076 4.068 4.076 3.933 4.121 17,422,051 4.0422 2.25%
2024-12-06 0 4.450 4.440 4.450 4.370 4.450 3,608,373 15,947,071 4.4195 3.987 3.978 3.987 3.915 3.987 4,027,528 3.9595 1.60%
2024-12-05 0 4.380 4.380 4.390 4.350 4.450 3,734,222 16,361,302 4.3814 3.924 3.924 3.933 3.897 3.987 4,167,996 3.9255 -1.79%
2024-12-04 0 4.460 4.440 4.460 4.420 4.490 3,258,023 14,509,008 4.4533 3.996 3.978 3.996 3.960 4.023 3,636,481 3.9898 -0.45%
2024-12-03 0 4.480 4.470 4.480 4.410 4.500 4,475,887 19,912,061 4.4487 4.014 4.005 4.014 3.951 4.032 4,995,815 3.9857 0.00%
2024-12-02 0 4.480 4.470 4.480 4.460 4.550 3,103,806 13,930,684 4.4883 4.014 4.005 4.014 3.996 4.076 3,464,350 4.0212 -0.67%
2024-11-29 0 4.510 4.500 4.510 4.400 4.530 5,583,516 24,958,411 4.4700 4.041 4.032 4.041 3.942 4.059 6,232,108 4.0048 2.27%
2024-11-28 0 4.410 4.400 4.410 4.330 4.410 4,018,023 17,665,559 4.3966 3.951 3.942 3.951 3.879 3.951 4,484,764 3.9390 1.38%
2024-11-27 0 4.350 4.350 4.380 4.270 4.380 4,863,595 21,109,322 4.3403 3.897 3.897 3.924 3.826 3.924 5,428,559 3.8886 0.23%
2024-11-26 0 4.340 4.330 4.340 4.260 4.340 5,652,384 24,417,209 4.3198 3.888 3.879 3.888 3.817 3.888 6,308,976 3.8702 0.46%
2024-11-25 0 4.320 4.320 4.330 4.310 4.390 3,578,936 15,537,417 4.3414 3.870 3.870 3.879 3.861 3.933 3,994,672 3.8895 0.00%
2024-11-22 0 4.320 4.320 4.330 4.300 4.420 4,830,546 20,993,009 4.3459 3.870 3.870 3.879 3.852 3.960 5,391,671 3.8936 -1.37%
2024-11-21 0 4.380 4.370 4.380 4.360 4.430 4,143,684 18,187,058 4.3891 3.924 3.915 3.924 3.906 3.969 4,625,022 3.9323 -0.23%
2024-11-20 0 4.390 4.370 4.390 4.350 4.400 1,851,628 8,103,147 4.3762 3.933 3.915 3.933 3.897 3.942 2,066,717 3.9208 0.46%
2024-11-19 0 4.370 4.360 4.370 4.320 4.420 3,656,511 15,929,243 4.3564 3.915 3.906 3.915 3.870 3.960 4,081,258 3.9030 0.23%
2024-11-18 0 4.360 4.350 4.360 4.340 4.480 7,418,000 32,684,160 4.4061 3.906 3.897 3.906 3.888 4.014 8,279,689 3.9475 1.63%
2024-11-15 0 4.290 4.280 4.290 4.240 4.360 5,538,728 23,812,623 4.2993 3.844 3.835 3.844 3.799 3.906 6,182,117 3.8519 1.90%
2024-11-14 0 4.210 4.200 4.210 4.180 4.330 3,268,065 13,846,458 4.2369 3.772 3.763 3.772 3.745 3.879 3,647,690 3.7960 -1.86%
2024-11-13 0 4.290 4.280 4.290 4.230 4.300 2,176,000 9,298,120 4.2730 3.844 3.835 3.844 3.790 3.852 2,428,768 3.8283 0.23%
2024-11-12 0 4.280 4.260 4.280 4.250 4.380 5,244,754 22,508,563 4.2916 3.835 3.817 3.835 3.808 3.924 5,853,995 3.8450 -1.83%
2024-11-11 0 4.360 4.350 4.360 4.320 4.400 3,520,000 15,318,005 4.3517 3.906 3.897 3.906 3.870 3.942 3,928,890 3.8988 -1.13%
2024-11-08 0 4.410 4.410 4.420 4.400 4.530 5,449,564 24,148,542 4.4313 3.951 3.951 3.960 3.942 4.059 6,082,596 3.9701 -1.56%
2024-11-07 0 4.480 4.480 4.490 4.420 4.480 4,905,953 21,811,754 4.4460 4.014 4.014 4.023 3.960 4.014 5,475,838 3.9833 0.00%
2024-11-06 0 4.480 4.450 4.480 4.420 4.530 2,504,000 11,210,899 4.4772 4.014 3.987 4.014 3.960 4.059 2,794,869 4.0112 -0.44%
2024-11-05 0 4.500 4.500 4.510 4.430 4.510 5,480,700 24,513,465 4.4727 4.032 4.032 4.041 3.969 4.041 6,117,349 4.0072 0.90%
2024-11-04 0 4.460 4.460 4.490 4.410 4.490 2,057,621 9,146,205 4.4450 3.996 3.996 4.023 3.951 4.023 2,296,638 3.9824 0.00%
2024-11-01 0 4.460 4.430 4.460 4.410 4.490 3,011,390 13,392,056 4.4471 3.996 3.969 3.996 3.951 4.023 3,361,199 3.9843 0.45%
2024-10-31 0 4.440 4.430 4.440 4.410 4.530 4,812,922 21,374,746 4.4411 3.978 3.969 3.978 3.951 4.059 5,372,000 3.9789 -1.11%
2024-10-30 0 4.490 4.480 4.490 4.450 4.630 4,858,174 21,859,553 4.4995 4.023 4.014 4.023 3.987 4.148 5,422,509 4.0313 -2.81%
2024-10-29 0 4.620 4.610 4.620 4.620 4.820 4,324,635 20,301,774 4.6944 4.139 4.130 4.139 4.139 4.318 4,826,993 4.2059 -2.74%
2024-10-28 0 4.750 4.750 4.770 4.730 4.810 1,542,094 7,339,361 4.7593 4.256 4.256 4.274 4.238 4.309 1,721,227 4.2640 0.00%
2024-10-25 0 4.750 4.750 4.770 4.720 4.800 4,559,760 21,741,810 4.7682 4.256 4.256 4.274 4.229 4.300 5,089,430 4.2720 -0.21%
2024-10-24 0 4.760 4.750 4.760 4.650 4.790 3,872,000 18,318,928 4.7311 4.265 4.256 4.265 4.166 4.291 4,321,779 4.2387 0.85%
2024-10-23 0 4.720 4.720 4.750 4.710 4.780 3,300,225 15,660,756 4.7454 4.229 4.229 4.256 4.220 4.283 3,683,585 4.2515 -0.42%
2024-10-22 0 4.740 4.730 4.740 4.680 4.770 3,764,448 17,847,737 4.7411 4.247 4.238 4.247 4.193 4.274 4,201,733 4.2477 1.28%
2024-10-21 0 4.680 4.680 4.690 4.640 4.730 3,219,100 15,062,569 4.6791 4.193 4.193 4.202 4.157 4.238 3,593,037 4.1922 0.00%
2024-10-18 0 4.680 4.660 4.680 4.580 4.710 6,970,346 32,339,019 4.6395 4.193 4.175 4.193 4.103 4.220 7,780,035 4.1567 1.52%
2024-10-17 0 4.610 4.610 4.630 4.600 4.760 4,177,132 19,491,136 4.6662 4.130 4.130 4.148 4.121 4.265 4,662,356 4.1805 -1.28%
2024-10-16 0 4.670 4.670 4.680 4.650 4.780 2,476,346 11,619,764 4.6923 4.184 4.184 4.193 4.166 4.283 2,764,003 4.2040 -0.64%
2024-10-15 0 4.700 4.680 4.700 4.670 4.820 3,778,000 17,873,180 4.7309 4.211 4.193 4.211 4.184 4.318 4,216,860 4.2385 -1.67%
2024-10-14 0 4.780 4.780 4.790 4.740 4.900 6,167,205 29,578,179 4.7960 4.283 4.283 4.291 4.247 4.390 6,883,599 4.2969 -0.62%
2024-10-10 0 4.810 4.790 4.810 4.680 4.890 8,322,164 39,869,229 4.7907 4.309 4.291 4.309 4.193 4.381 9,288,882 4.2921 3.89%
2024-10-09 0 4.630 4.610 4.630 4.590 4.910 8,448,849 39,633,725 4.6910 4.148 4.130 4.148 4.112 4.399 9,430,283 4.2028 -3.74%
2024-10-08 0 4.810 4.810 4.830 4.810 5.250 21,724,173 107,906,294 4.9671 4.309 4.309 4.327 4.309 4.704 24,247,694 4.4502 -5.69%
2024-10-07 0 5.100 5.090 5.100 4.950 5.130 8,200,004 41,578,070 5.0705 4.569 4.560 4.569 4.435 4.596 9,152,532 4.5428 3.45%
2024-10-04 0 4.930 4.930 4.940 4.780 4.930 5,902,000 28,834,900 4.8856 4.417 4.417 4.426 4.283 4.417 6,587,588 4.3772 1.65%
2024-10-03 0 4.850 4.820 4.850 4.790 5.000 8,361,506 40,701,041 4.8677 4.345 4.318 4.345 4.291 4.480 9,332,794 4.3611 -1.42%
2024-10-02 0 4.920 4.920 4.930 4.710 4.960 12,270,741 60,043,667 4.8932 4.408 4.408 4.417 4.220 4.444 13,696,134 4.3840 3.80%
2024-09-30 0 4.740 4.740 4.750 4.660 4.860 19,446,694 92,211,088 4.7417 4.247 4.247 4.256 4.175 4.354 21,705,659 4.2483 1.28%
2024-09-27 0 4.680 4.670 4.680 4.600 4.820 8,314,000 38,823,860 4.6697 4.193 4.184 4.193 4.121 4.318 9,279,770 4.1837 0.00%
2024-09-26 0 4.680 4.680 4.690 4.570 4.720 3,424,220 15,953,310 4.6590 4.193 4.193 4.202 4.094 4.229 3,821,984 4.1741 3.08%
2024-09-25 0 4.540 4.530 4.540 4.530 4.730 3,976,000 18,386,500 4.6244 4.068 4.059 4.068 4.059 4.238 4,437,860 4.1431 -0.87%
2024-09-24 0 4.580 4.580 4.590 4.470 4.640 4,730,431 21,660,956 4.5791 4.103 4.103 4.112 4.005 4.157 5,279,927 4.1025 3.85%
2024-09-23 0 4.410 4.410 4.420 4.370 4.530 5,042,000 22,483,610 4.4593 3.951 3.951 3.960 3.915 4.059 5,627,688 3.9952 0.92%
2024-09-20 0 4.370 4.370 4.380 4.340 4.440 5,517,083 24,176,293 4.3821 3.915 3.915 3.924 3.888 3.978 6,157,958 3.9260 1.16%
2024-09-19 0 4.320 4.320 4.330 4.190 4.360 5,488,123 23,620,059 4.3039 3.870 3.870 3.879 3.754 3.906 6,125,634 3.8559 3.85%
2024-09-17 0 4.160 4.150 4.160 4.150 4.240 2,467,484 10,308,096 4.1776 3.727 3.718 3.727 3.718 3.799 2,754,112 3.7428 -0.72%
2024-09-16 0 4.190 4.180 4.190 4.140 4.210 1,444,000 6,024,780 4.1723 3.754 3.745 3.754 3.709 3.772 1,611,738 3.7381 -0.95%
2024-09-13 0 4.230 4.230 4.260 4.070 4.280 3,031,254 12,804,094 4.2240 3.790 3.790 3.817 3.646 3.835 3,383,370 3.7844 1.44%
2024-09-12 0 4.170 4.170 4.190 4.100 4.200 3,512,000 14,617,650 4.1622 3.736 3.736 3.754 3.673 3.763 3,919,961 3.7290 0.72%
2024-09-11 0 4.140 4.140 4.150 4.080 4.200 5,250,027 21,765,898 4.1459 3.709 3.709 3.718 3.655 3.763 5,859,880 3.7144 -0.19%
2024-09-10 0 4.270 4.270 4.280 4.230 4.450 3,688,008 15,816,646 4.2887 3.716 3.716 3.725 3.681 3.873 4,237,485 3.7326 -1.61%
2024-09-09 0 4.340 4.340 4.350 4.230 4.460 4,166,211 17,983,935 4.3166 3.777 3.777 3.786 3.681 3.882 4,786,936 3.7569 -2.03%
2024-09-05 0 4.430 4.430 4.450 4.400 4.500 3,320,663 14,749,221 4.4416 3.856 3.856 3.873 3.829 3.916 3,815,409 3.8657 -0.89%
2024-09-04 0 4.470 4.470 4.500 4.460 4.620 3,890,753 17,514,697 4.5016 3.890 3.890 3.916 3.882 4.021 4,470,437 3.9179 -1.97%
2024-09-03 0 4.560 4.560 4.570 4.520 4.630 3,786,649 17,350,112 4.5819 3.969 3.969 3.977 3.934 4.030 4,350,823 3.9878 -0.44%
2024-09-02 0 4.580 4.560 4.580 4.530 4.630 3,219,880 14,708,963 4.5682 3.986 3.969 3.986 3.943 4.030 3,699,611 3.9758 -1.29%
2024-08-30 0 4.640 4.640 4.670 4.640 4.940 7,773,316 36,752,490 4.7280 4.038 4.038 4.064 4.038 4.299 8,931,464 4.1149 -5.31%
2024-08-29 0 4.900 4.860 4.900 4.820 4.920 2,874,909 13,997,415 4.8688 4.265 4.230 4.265 4.195 4.282 3,303,242 4.2375 0.62%
2024-08-28 0 4.870 4.870 4.880 4.830 5.000 3,144,724 15,464,205 4.9175 4.239 4.239 4.247 4.204 4.352 3,613,257 4.2799 -1.81%
2024-08-27 0 4.960 4.950 4.960 4.800 5.000 5,421,604 26,691,283 4.9231 4.317 4.308 4.317 4.178 4.352 6,229,370 4.2847 2.69%
2024-08-26 0 4.830 4.830 4.840 4.680 4.860 2,288,952 11,010,610 4.8103 4.204 4.204 4.212 4.073 4.230 2,629,983 4.1866 2.55%
2024-08-23 0 4.710 4.710 4.720 4.650 4.750 2,220,000 10,445,618 4.7052 4.099 4.099 4.108 4.047 4.134 2,550,758 4.0951 -0.21%
2024-08-22 0 4.720 4.710 4.720 4.650 4.780 3,587,414 16,851,526 4.6974 4.108 4.099 4.108 4.047 4.160 4,121,904 4.0883 -0.21%
2024-08-21 0 4.730 4.730 4.750 4.680 4.760 1,932,000 9,120,920 4.7210 4.117 4.117 4.134 4.073 4.143 2,219,849 4.1088 -1.25%
2024-08-20 0 4.790 4.760 4.790 4.750 4.820 2,190,000 10,498,226 4.7937 4.169 4.143 4.169 4.134 4.195 2,516,289 4.1721 0.84%
2024-08-19 0 4.750 4.750 4.770 4.670 4.810 2,696,000 12,835,320 4.7609 4.134 4.134 4.151 4.064 4.186 3,097,678 4.1435 1.50%
2024-08-16 0 4.680 4.670 4.680 4.640 4.720 1,930,000 9,043,480 4.6857 4.073 4.064 4.073 4.038 4.108 2,217,551 4.0781 1.08%
2024-08-15 0 4.630 4.620 4.630 4.550 4.670 3,176,457 14,681,755 4.6221 4.030 4.021 4.030 3.960 4.064 3,649,718 4.0227 0.87%
2024-08-14 0 4.590 4.590 4.620 4.550 4.650 1,556,000 7,149,166 4.5946 3.995 3.995 4.021 3.960 4.047 1,787,829 3.9988 -0.86%
2024-08-13 0 4.630 4.600 4.640 4.550 4.640 2,297,467 10,588,052 4.6086 4.030 4.004 4.038 3.960 4.038 2,639,767 4.0110 0.65%
2024-08-12 0 4.600 4.600 4.610 4.600 4.660 1,878,541 8,683,699 4.6226 4.004 4.004 4.012 4.004 4.056 2,158,425 4.0232 -0.43%
2024-08-09 0 4.620 4.620 4.630 4.600 4.680 910,000 4,217,944 4.6351 4.021 4.021 4.030 4.004 4.073 1,045,581 4.0341 0.22%
2024-08-08 0 4.610 4.600 4.620 4.600 4.730 2,180,895 10,091,211 4.6271 4.012 4.004 4.021 4.004 4.117 2,505,827 4.0271 -2.74%
2024-08-07 0 4.740 4.730 4.740 4.570 4.790 5,272,000 24,832,050 4.7102 4.125 4.117 4.125 3.977 4.169 6,057,476 4.0994 3.49%
2024-08-06 0 4.580 4.580 4.590 4.470 4.680 3,135,900 14,424,003 4.5996 3.986 3.986 3.995 3.890 4.073 3,603,118 4.0032 -0.43%
2024-08-05 0 4.600 4.600 4.620 4.570 4.730 6,518,000 30,266,646 4.6435 4.004 4.004 4.021 3.977 4.117 7,489,118 4.0414 -2.34%
2024-08-02 0 4.710 4.700 4.720 4.570 4.760 5,208,000 24,462,834 4.6972 4.099 4.091 4.108 3.977 4.143 5,983,941 4.0881 0.21%
2024-08-01 0 4.700 4.700 4.710 4.600 4.750 3,862,578 18,056,031 4.6746 4.091 4.091 4.099 4.004 4.134 4,438,064 4.0684 1.08%
2024-07-31 0 4.650 4.650 4.660 4.610 4.690 5,221,518 24,303,775 4.6545 4.047 4.047 4.056 4.012 4.082 5,999,473 4.0510 0.87%
2024-07-30 0 4.610 4.610 4.620 4.580 4.690 4,727,775 21,866,551 4.6251 4.012 4.012 4.021 3.986 4.082 5,432,167 4.0254 -1.28%
2024-07-29 0 4.670 4.670 4.690 4.650 4.740 2,158,012 10,101,020 4.6807 4.064 4.064 4.082 4.047 4.125 2,479,535 4.0738 0.43%
2024-07-26 0 4.650 4.650 4.660 4.610 4.750 2,909,339 13,561,086 4.6612 4.047 4.047 4.056 4.012 4.134 3,342,802 4.0568 0.00%
2024-07-25 0 4.650 4.650 4.670 4.620 4.740 3,548,088 16,520,417 4.6561 4.047 4.047 4.064 4.021 4.125 4,076,718 4.0524 -2.52%
2024-07-24 0 4.770 4.770 4.780 4.740 4.820 985,880 4,714,824 4.7824 4.151 4.151 4.160 4.125 4.195 1,132,766 4.1622 0.85%
2024-07-23 0 4.730 4.730 4.750 4.700 4.860 5,056,000 24,144,706 4.7755 4.117 4.117 4.134 4.091 4.230 5,809,294 4.1562 -1.25%
2024-07-22 0 4.790 4.780 4.790 4.670 4.820 1,506,000 7,172,560 4.7627 4.169 4.160 4.169 4.064 4.195 1,730,379 4.1451 1.27%
2024-07-19 0 4.730 4.720 4.730 4.700 4.870 3,118,642 14,769,740 4.7360 4.117 4.108 4.117 4.091 4.239 3,583,289 4.1218 -1.46%
2024-07-18 0 4.800 4.800 4.810 4.680 4.870 3,328,961 15,999,089 4.8060 4.178 4.178 4.186 4.073 4.239 3,824,944 4.1828 0.63%
2024-07-17 0 4.770 4.760 4.770 4.730 4.920 6,589,597 31,540,041 4.7863 4.151 4.143 4.151 4.117 4.282 7,571,382 4.1657 -1.45%
2024-07-16 0 4.840 4.840 4.860 4.830 4.960 2,184,723 10,620,417 4.8612 4.212 4.212 4.230 4.204 4.317 2,510,225 4.2309 -2.22%
2024-07-15 0 4.950 4.940 4.950 4.910 5.000 5,313,271 26,253,519 4.9411 4.308 4.299 4.308 4.273 4.352 6,104,896 4.3004 -0.60%
2024-07-12 0 4.980 4.980 5.000 4.920 5.070 5,580,185 27,769,233 4.9764 4.334 4.334 4.352 4.282 4.413 6,411,578 4.3311 -1.58%
2024-07-11 0 5.060 5.060 5.070 5.050 5.140 1,766,499 8,959,391 5.0718 4.404 4.404 4.413 4.395 4.473 2,029,690 4.4142 0.20%
2024-07-10 0 5.050 5.050 5.060 5.020 5.200 4,005,391 20,310,612 5.0708 4.395 4.395 4.404 4.369 4.526 4,602,155 4.4133 -2.70%
2024-07-09 0 5.190 5.190 5.210 5.100 5.270 3,899,692 20,148,818 5.1668 4.517 4.517 4.534 4.439 4.587 4,480,708 4.4968 -0.95%
2024-07-08 0 5.240 5.230 5.240 5.130 5.360 5,154,637 26,854,094 5.2097 4.561 4.552 4.561 4.465 4.665 5,922,627 4.5342 -1.87%
2024-07-05 0 5.340 5.340 5.360 5.290 5.440 3,154,166 16,917,249 5.3635 4.648 4.648 4.665 4.604 4.735 3,624,106 4.6680 -1.29%
2024-07-04 0 5.410 5.400 5.410 5.270 5.430 5,244,758 28,135,899 5.3646 4.708 4.700 4.708 4.587 4.726 6,026,176 4.6689 1.50%
2024-07-03 0 5.330 5.330 5.340 5.290 5.480 6,355,755 34,074,700 5.3612 4.639 4.639 4.648 4.604 4.769 7,302,700 4.6660 -2.20%
2024-07-02 0 5.450 5.450 5.460 5.400 5.700 13,683,237 75,813,140 5.5406 4.743 4.743 4.752 4.700 4.961 15,721,905 4.8221 1.11%
2024-06-28 0 5.390 5.390 5.400 5.200 5.470 7,887,666 42,501,530 5.3884 4.691 4.691 4.700 4.526 4.761 9,062,851 4.6896 2.28%
2024-06-27 0 5.270 5.260 5.270 5.240 5.420 3,758,082 19,954,694 5.3098 4.587 4.578 4.587 4.561 4.717 4,317,999 4.6213 -3.30%
2024-06-26 0 5.450 5.440 5.450 5.380 5.550 6,534,607 35,541,160 5.4389 4.743 4.735 4.743 4.682 4.830 7,508,199 4.7336 -1.62%
2024-06-25 0 5.540 5.540 5.550 5.480 5.740 14,454,600 80,817,238 5.5911 4.822 4.822 4.830 4.769 4.996 16,608,194 4.8661 1.84%
2024-06-24 0 5.440 5.440 5.450 5.310 5.500 11,689,986 63,643,630 5.4443 4.735 4.735 4.743 4.621 4.787 13,431,679 4.7383 0.00%
2024-06-21 0 5.440 5.440 5.450 5.320 5.490 10,946,344 59,328,560 5.4199 4.735 4.735 4.743 4.630 4.778 12,577,242 4.7171 0.74%
2024-06-20 0 5.400 5.390 5.400 5.380 5.560 6,568,172 35,683,071 5.4327 4.700 4.691 4.700 4.682 4.839 7,546,765 4.7283 -1.10%
2024-06-19 0 5.460 5.460 5.480 5.420 5.530 4,113,646 22,504,473 5.4707 4.752 4.752 4.769 4.717 4.813 4,726,539 4.7613 0.74%
2024-06-18 0 5.420 5.420 5.440 5.380 5.580 3,970,947 21,731,792 5.4727 4.717 4.717 4.735 4.682 4.856 4,562,579 4.7630 0.37%
2024-06-17 0 5.400 5.400 5.410 5.380 5.600 5,085,911 27,640,214 5.4347 4.700 4.700 4.708 4.682 4.874 5,843,662 4.7299 -2.70%
2024-06-14 0 5.550 5.550 5.560 5.300 5.670 10,827,488 60,258,487 5.5653 4.830 4.830 4.839 4.613 4.935 12,440,678 4.8437 4.72%
2024-06-13 0 5.300 5.300 5.320 5.230 5.410 6,015,542 31,908,681 5.3044 4.613 4.613 4.630 4.552 4.708 6,911,799 4.6166 -0.75%
2024-06-12 0 5.340 5.330 5.340 5.170 5.420 5,942,843 31,800,691 5.3511 4.648 4.639 4.648 4.500 4.717 6,828,268 4.6572 1.71%
2024-06-11 0 5.250 5.230 5.250 5.170 5.760 20,923,255 111,558,092 5.3318 4.569 4.552 4.569 4.500 5.013 24,040,615 4.6404 -9.01%
2024-06-07 0 5.770 5.760 5.770 5.720 6.040 15,002,561 87,844,407 5.8553 5.022 5.013 5.022 4.978 5.257 17,237,796 5.0960 -0.86%
2024-06-06 0 5.820 5.820 5.830 5.550 5.890 17,787,581 103,072,533 5.7946 5.065 5.065 5.074 4.830 5.126 20,437,756 5.0432 5.24%
2024-06-05 0 5.530 5.530 5.550 5.520 5.640 12,626,110 70,429,220 5.5781 4.813 4.813 4.830 4.804 4.909 14,507,277 4.8548 -0.18%
2024-06-04 0 5.540 5.540 5.550 5.340 5.590 8,362,457 45,954,359 5.4953 4.822 4.822 4.830 4.648 4.865 9,608,381 4.7827 2.59%
2024-06-03 0 5.400 5.400 5.450 5.390 5.590 48,505,735 264,254,211 5.4479 4.700 4.700 4.743 4.691 4.865 55,732,614 4.7415 -0.37%
2024-05-31 0 5.420 5.420 5.430 5.420 5.660 98,773,269 538,094,145 5.4478 4.717 4.717 4.726 4.717 4.926 113,489,518 4.7414 -4.75%
2024-05-30 0 5.690 5.680 5.690 5.490 5.760 13,491,209 76,792,761 5.6921 4.952 4.943 4.952 4.778 5.013 15,501,267 4.9540 2.34%
2024-05-29 0 5.560 5.560 5.570 5.500 5.650 12,144,917 67,738,858 5.5775 4.839 4.839 4.848 4.787 4.917 13,954,391 4.8543 -2.63%
2024-05-28 0 5.710 5.710 5.720 5.610 5.750 7,500,000 42,850,370 5.7134 4.970 4.970 4.978 4.883 5.004 8,617,426 4.9725 0.53%
2024-05-27 0 5.680 5.670 5.680 5.370 5.710 13,501,686 75,142,154 5.5654 4.943 4.935 4.943 4.674 4.970 15,513,305 4.8437 5.58%
2024-05-24 0 5.380 5.380 5.390 5.310 5.390 12,137,732 65,018,240 5.3567 4.682 4.682 4.691 4.621 4.691 13,946,135 4.6621 0.19%
2024-05-23 0 5.370 5.370 5.390 5.300 5.440 7,923,700 42,588,007 5.3748 4.674 4.674 4.691 4.613 4.735 9,104,254 4.6778 -0.19%
2024-05-22 0 5.380 5.380 5.390 5.250 5.390 6,761,420 36,181,262 5.3511 4.682 4.682 4.691 4.569 4.691 7,768,805 4.6572 0.75%
2024-05-21 0 5.340 5.340 5.350 5.300 5.380 6,407,792 34,221,123 5.3405 4.648 4.648 4.656 4.613 4.682 7,362,490 4.6480 -0.74%
2024-05-20 0 5.380 5.350 5.380 5.200 5.390 8,886,012 47,335,158 5.3269 4.682 4.656 4.682 4.526 4.691 10,209,941 4.6362 3.07%
2024-05-17 0 5.220 5.220 5.230 5.170 5.270 8,817,070 45,928,693 5.2091 4.543 4.543 4.552 4.500 4.587 10,130,727 4.5336 0.58%
2024-05-16 0 5.190 5.180 5.190 5.000 5.290 17,990,648 92,990,808 5.1688 4.517 4.508 4.517 4.352 4.604 20,671,078 4.4986 -2.26%
2024-05-14 0 5.310 5.310 5.320 5.200 5.410 11,497,168 61,128,398 5.3168 4.621 4.621 4.630 4.526 4.708 13,210,133 4.6274 -0.75%
2024-05-13 0 5.350 5.350 5.360 5.210 5.380 5,450,519 29,113,744 5.3415 4.656 4.656 4.665 4.534 4.682 6,262,593 4.6488 3.08%
2024-05-10 0 5.190 5.180 5.190 5.150 5.410 9,304,497 48,968,531 5.2629 4.517 4.508 4.517 4.482 4.708 10,690,776 4.5804 0.58%
2024-05-09 0 5.160 5.160 5.170 5.000 5.180 7,881,833 40,578,661 5.1484 4.491 4.491 4.500 4.352 4.508 9,056,149 4.4808 2.18%
2024-05-08 0 5.050 5.050 5.070 4.980 5.100 13,369,391 67,549,389 5.0525 4.395 4.395 4.413 4.334 4.439 15,361,299 4.3974 0.00%
2024-05-07 0 5.050 5.020 5.050 4.950 5.050 4,583,162 22,990,491 5.0163 4.395 4.369 4.395 4.308 4.395 5,266,008 4.3658 0.80%
2024-05-06 0 5.010 5.010 5.020 4.840 5.050 4,626,568 23,092,349 4.9912 4.360 4.360 4.369 4.212 4.395 5,315,881 4.3440 3.30%
2024-05-03 0 4.850 4.850 4.860 4.740 4.880 5,152,000 24,932,158 4.8393 4.221 4.221 4.230 4.125 4.247 5,919,597 4.2118 2.32%
2024-05-02 0 4.740 4.720 4.740 4.460 4.830 8,968,200 42,080,640 4.6922 4.125 4.108 4.125 3.882 4.204 10,304,374 4.0838 -1.66%
2024-04-30 0 4.820 4.790 4.820 4.550 4.820 11,492,008 54,728,099 4.7623 4.195 4.169 4.195 3.960 4.195 13,204,205 4.1447 3.88%
2024-04-29 0 4.640 4.640 4.650 4.500 4.680 4,968,000 22,864,610 4.6024 4.038 4.038 4.047 3.916 4.073 5,708,183 4.0056 0.43%
2024-04-26 0 4.620 4.600 4.620 4.580 4.780 4,595,453 21,339,494 4.6436 4.021 4.004 4.021 3.986 4.160 5,280,130 4.0415 -2.53%
2024-04-25 0 4.740 4.710 4.740 4.580 4.740 3,154,116 14,815,734 4.6973 4.125 4.099 4.125 3.986 4.125 3,624,048 4.0882 2.60%
2024-04-24 0 4.620 4.610 4.620 4.560 4.670 1,772,885 8,170,667 4.6087 4.021 4.012 4.021 3.969 4.064 2,037,027 4.0111 0.65%
2024-04-23 0 4.590 4.590 4.600 4.520 4.630 2,828,000 12,997,708 4.5961 3.995 3.995 4.004 3.934 4.030 3,249,344 4.0001 0.88%
2024-04-22 0 4.550 4.550 4.580 4.520 4.630 1,953,844 8,925,918 4.5684 3.960 3.960 3.986 3.934 4.030 2,244,948 3.9760 0.44%
2024-04-19 0 4.530 4.520 4.530 4.400 4.600 3,783,300 17,135,290 4.5292 3.943 3.934 3.943 3.829 4.004 4,346,975 3.9419 1.34%
2024-04-18 0 4.470 4.450 4.480 4.350 4.490 3,680,584 16,331,293 4.4371 3.890 3.873 3.899 3.786 3.908 4,228,955 3.8618 2.76%
2024-04-17 0 4.350 4.340 4.350 4.290 4.410 2,142,000 9,349,540 4.3649 3.786 3.777 3.786 3.734 3.838 2,461,137 3.7989 0.46%
2024-04-16 0 4.330 4.320 4.330 4.310 4.490 4,685,069 20,369,810 4.3478 3.769 3.760 3.769 3.751 3.908 5,383,098 3.7840 -3.56%
2024-04-15 0 4.490 4.470 4.490 4.440 4.550 4,216,000 18,937,420 4.4918 3.908 3.890 3.908 3.864 3.960 4,844,143 3.9093 -0.33%
2024-04-12 0 4.660 4.650 4.660 4.630 4.750 2,629,724 12,340,240 4.6926 3.921 3.912 3.921 3.896 3.997 3,125,486 3.9483 -1.27%
2024-04-11 0 4.720 4.720 4.730 4.680 4.750 1,442,513 6,818,506 4.7268 3.971 3.971 3.980 3.938 3.997 1,714,459 3.9771 -0.21%
2024-04-10 0 4.730 4.720 4.730 4.700 4.850 4,629,972 21,967,562 4.7446 3.980 3.971 3.980 3.954 4.081 5,502,826 3.9921 -1.05%
2024-04-09 0 4.780 4.750 4.780 4.610 4.820 7,295,161 34,753,791 4.7640 4.022 3.997 4.022 3.879 4.055 8,670,464 4.0083 3.24%
2024-04-08 0 4.630 4.630 4.670 4.580 4.710 6,505,089 30,225,832 4.6465 3.896 3.896 3.929 3.854 3.963 7,731,445 3.9095 -1.07%
2024-04-05 0 4.680 4.650 4.680 4.660 4.840 2,011,362 9,452,135 4.6994 3.938 3.912 3.938 3.921 4.072 2,390,549 3.9540 -3.51%
2024-04-03 0 4.850 4.840 4.850 4.690 4.890 10,442,314 50,249,373 4.8121 4.081 4.072 4.081 3.946 4.114 12,410,926 4.0488 4.75%
2024-04-02 0 4.630 4.620 4.630 4.290 4.660 14,981,070 67,607,027 4.5128 3.896 3.887 3.896 3.610 3.921 17,805,340 3.7970 7.67%
2024-03-28 0 4.300 4.260 4.300 4.110 4.320 7,258,345 31,072,184 4.2809 3.618 3.584 3.618 3.458 3.635 8,626,707 3.6019 4.37%
2024-03-27 0 4.120 4.120 4.130 4.050 4.170 4,876,290 20,035,096 4.1087 3.466 3.466 3.475 3.408 3.509 5,795,581 3.4570 0.98%
2024-03-26 0 4.080 4.080 4.090 4.080 4.250 10,524,000 43,535,128 4.1367 3.433 3.433 3.441 3.433 3.576 12,508,012 3.4806 -3.77%
2024-03-25 0 4.240 4.210 4.240 4.210 4.310 3,366,191 14,291,687 4.2457 3.567 3.542 3.567 3.542 3.626 4,000,794 3.5722 -0.93%
2024-03-22 0 4.280 4.280 4.300 4.260 4.390 4,091,493 17,563,769 4.2928 3.601 3.601 3.618 3.584 3.694 4,862,832 3.6118 -2.06%
2024-03-21 0 4.370 4.360 4.370 4.310 4.410 4,647,877 20,327,713 4.3735 3.677 3.668 3.677 3.626 3.710 5,524,107 3.6798 1.39%
2024-03-20 0 4.310 4.300 4.310 4.300 4.410 2,616,895 11,349,120 4.3369 3.626 3.618 3.626 3.618 3.710 3,110,239 3.6490 -0.69%
2024-03-19 0 4.340 4.340 4.350 4.320 4.550 5,185,697 22,632,627 4.3644 3.652 3.652 3.660 3.635 3.828 6,163,318 3.6721 -3.56%
2024-03-18 0 4.500 4.490 4.500 4.380 4.560 6,172,067 27,777,343 4.5005 3.786 3.778 3.786 3.685 3.837 7,335,641 3.7866 2.97%
2024-03-15 0 4.370 4.370 4.380 4.320 4.420 17,136,806 74,812,557 4.3656 3.677 3.677 3.685 3.635 3.719 20,367,481 3.6731 -1.58%
2024-03-14 0 4.440 4.410 4.440 4.380 4.490 5,002,000 22,079,110 4.4141 3.736 3.710 3.736 3.685 3.778 5,944,990 3.7139 -0.22%
2024-03-13 0 4.450 4.440 4.450 4.420 4.510 5,152,501 22,968,554 4.4577 3.744 3.736 3.744 3.719 3.795 6,123,864 3.7507 -1.33%
2024-03-12 0 4.510 4.490 4.510 4.440 4.520 3,949,709 17,696,773 4.4805 3.795 3.778 3.795 3.736 3.803 4,694,318 3.7698 0.89%
2024-03-11 0 4.470 4.450 4.470 4.440 4.560 3,281,182 14,647,088 4.4640 3.761 3.744 3.761 3.736 3.837 3,899,759 3.7559 -1.32%
2024-03-08 0 4.530 4.500 4.530 4.450 4.530 3,292,000 14,817,564 4.5011 3.811 3.786 3.811 3.744 3.811 3,912,616 3.7871 2.03%
2024-03-07 0 4.440 4.440 4.450 4.420 4.530 3,460,243 15,429,503 4.4591 3.736 3.736 3.744 3.719 3.811 4,112,577 3.7518 -0.89%
2024-03-06 0 4.480 4.470 4.480 4.440 4.520 4,954,000 22,161,080 4.4734 3.769 3.761 3.769 3.736 3.803 5,887,941 3.7638 0.22%
2024-03-05 0 4.470 4.470 4.480 4.470 4.570 3,686,000 16,628,700 4.5113 3.761 3.761 3.769 3.761 3.845 4,380,894 3.7957 -0.89%
2024-03-04 0 4.510 4.510 4.520 4.510 4.560 2,328,000 10,538,140 4.5267 3.795 3.795 3.803 3.795 3.837 2,766,881 3.8087 -0.44%
2024-03-01 0 4.530 4.520 4.530 4.510 4.620 5,435,425 24,792,874 4.5613 3.811 3.803 3.811 3.795 3.887 6,460,125 3.8378 -3.00%
2024-02-29 0 4.670 4.670 4.680 4.510 4.670 14,150,000 65,411,590 4.6227 3.929 3.929 3.938 3.795 3.929 16,817,595 3.8895 1.97%
2024-02-28 0 4.580 4.570 4.580 4.530 4.690 3,904,000 17,915,940 4.5891 3.854 3.845 3.854 3.811 3.946 4,639,992 3.8612 -1.72%
2024-02-27 0 4.660 4.660 4.670 4.600 4.740 5,310,120 24,655,176 4.6431 3.921 3.921 3.929 3.870 3.988 6,311,198 3.9066 -1.06%
2024-02-26 0 4.710 4.700 4.710 4.700 4.850 4,480,120 21,263,228 4.7461 3.963 3.954 3.963 3.954 4.081 5,324,724 3.9933 -3.09%
2024-02-23 0 4.860 4.840 4.860 4.720 4.870 4,243,326 20,443,804 4.8179 4.089 4.072 4.089 3.971 4.098 5,043,289 4.0537 1.46%
2024-02-22 0 4.790 4.790 4.800 4.680 4.820 5,262,202 24,909,701 4.7337 4.030 4.030 4.039 3.938 4.055 6,254,246 3.9828 1.05%
2024-02-21 0 4.740 4.730 4.740 4.670 4.840 5,459,369 26,024,941 4.7670 3.988 3.980 3.988 3.929 4.072 6,488,583 4.0109 1.94%
2024-02-20 0 4.650 4.640 4.650 4.580 4.720 1,834,776 8,543,449 4.6564 3.912 3.904 3.912 3.854 3.971 2,180,673 3.9178 1.31%
2024-02-19 0 4.590 4.580 4.590 4.580 4.840 2,977,000 13,965,136 4.6910 3.862 3.854 3.862 3.854 4.072 3,538,232 3.9469 -4.38%
2024-02-16 0 4.800 4.760 4.800 4.670 4.810 2,108,000 10,017,100 4.7519 4.039 4.005 4.039 3.929 4.047 2,505,406 3.9982 3.90%
2024-02-15 0 4.620 4.610 4.620 4.530 4.650 3,633,226 16,713,502 4.6002 3.887 3.879 3.887 3.811 3.912 4,318,171 3.8705 1.54%
2024-02-14 0 4.550 4.530 4.550 4.520 5.000 6,701,286 30,757,839 4.5898 3.828 3.811 3.828 3.803 4.207 7,964,630 3.8618 -5.60%
2024-02-09 0 4.820 4.780 4.820 4.720 5.000 1,129,440 5,396,823 4.7783 4.055 4.022 4.055 3.971 4.207 1,342,365 4.0204 0.42%
2024-02-08 0 4.800 4.790 4.800 4.770 4.880 2,082,080 10,039,523 4.8219 4.039 4.030 4.039 4.013 4.106 2,474,599 4.0570 -0.62%
2024-02-07 0 4.830 4.830 4.850 4.800 4.890 3,003,368 14,579,236 4.8543 4.064 4.064 4.081 4.039 4.114 3,569,571 4.0843 -0.21%
2024-02-06 0 4.840 4.840 4.860 4.710 4.890 4,220,701 20,292,368 4.8078 4.072 4.072 4.089 3.963 4.114 5,016,399 4.0452 1.04%
2024-02-05 0 4.790 4.760 4.790 4.690 4.850 3,984,766 19,063,054 4.7840 4.030 4.005 4.030 3.946 4.081 4,735,984 4.0252 0.42%
2024-02-02 0 4.770 4.760 4.770 4.710 4.880 3,829,020 18,352,171 4.7929 4.013 4.005 4.013 3.963 4.106 4,550,877 4.0327 -1.04%
2024-02-01 0 4.820 4.810 4.820 4.720 4.910 4,596,000 22,144,770 4.8183 4.055 4.047 4.055 3.971 4.131 5,462,450 4.0540 0.84%
2024-01-31 0 4.780 4.770 4.780 4.740 4.900 7,144,000 34,225,760 4.7908 4.022 4.013 4.022 3.988 4.123 8,490,805 4.0309 -1.44%
2024-01-30 0 4.850 4.850 4.870 4.830 5.100 3,962,644 19,481,686 4.9163 4.081 4.081 4.098 4.064 4.291 4,709,692 4.1365 -4.34%
2024-01-29 0 5.070 5.060 5.070 5.070 5.600 5,256,000 27,390,180 5.2112 4.266 4.257 4.266 4.266 4.712 6,246,875 4.3846 -8.65%
2024-01-26 0 5.550 5.530 5.550 5.490 5.590 7,011,632 38,872,121 5.5439 4.670 4.653 4.670 4.619 4.703 8,333,483 4.6646 0.00%
2024-01-25 0 5.550 5.540 5.550 5.350 5.600 4,598,643 25,468,545 5.5383 4.670 4.661 4.670 4.501 4.712 5,465,591 4.6598 1.65%
2024-01-24 0 5.460 5.450 5.460 5.340 5.550 8,594,768 46,445,731 5.4040 4.594 4.586 4.594 4.493 4.670 10,215,076 4.5468 2.06%
2024-01-23 0 5.350 5.340 5.350 5.200 5.400 4,902,230 26,214,731 5.3475 4.501 4.493 4.501 4.375 4.543 5,826,411 4.4993 1.33%
2024-01-22 0 5.280 5.280 5.290 5.230 5.390 5,490,186 28,958,361 5.2746 4.442 4.442 4.451 4.400 4.535 6,525,210 4.4379 -1.86%
2024-01-19 0 5.380 5.380 5.390 5.280 5.390 2,948,531 15,770,547 5.3486 4.527 4.527 4.535 4.442 4.535 3,504,396 4.5002 1.51%
2024-01-18 0 5.300 5.300 5.330 5.120 5.380 14,788,000 78,065,340 5.2790 4.459 4.459 4.485 4.308 4.527 17,575,872 4.4416 -1.49%
2024-01-17 0 5.380 5.380 5.390 5.280 5.460 6,336,347 34,038,582 5.3720 4.527 4.527 4.535 4.442 4.594 7,530,892 4.5199 -3.06%
2024-01-16 0 5.550 5.540 5.550 5.500 5.640 5,707,671 31,725,969 5.5585 4.670 4.661 4.670 4.628 4.745 6,783,696 4.6768 -1.25%
2024-01-15 0 5.620 5.600 5.620 5.550 5.650 5,224,997 29,307,315 5.6091 4.729 4.712 4.729 4.670 4.754 6,210,027 4.7194 1.08%
2024-01-12 0 5.560 5.550 5.560 5.430 5.600 4,527,610 25,157,215 5.5564 4.678 4.670 4.678 4.569 4.712 5,381,167 4.6750 -0.18%
2024-01-11 0 5.570 5.570 5.590 5.540 5.630 3,921,395 21,922,672 5.5905 4.686 4.686 4.703 4.661 4.737 4,660,667 4.7038 -0.36%
2024-01-10 0 5.590 5.580 5.590 5.530 5.600 2,921,567 16,269,115 5.5686 4.703 4.695 4.703 4.653 4.712 3,472,348 4.6853 -0.53%
2024-01-09 0 5.620 5.610 5.620 5.550 5.660 3,257,787 18,273,530 5.6092 4.729 4.720 4.729 4.670 4.762 3,871,953 4.7195 -1.40%
2024-01-08 0 5.700 5.690 5.700 5.670 5.780 4,409,779 25,154,467 5.7042 4.796 4.787 4.796 4.771 4.863 5,241,122 4.7994 -0.18%
2024-01-05 0 5.710 5.700 5.710 5.650 5.800 2,042,181 11,650,637 5.7050 4.804 4.796 4.804 4.754 4.880 2,427,178 4.8001 -1.21%
2024-01-04 0 5.780 5.770 5.780 5.700 5.810 2,190,260 12,618,889 5.7614 4.863 4.855 4.863 4.796 4.888 2,603,174 4.8475 1.58%
2024-01-03 0 5.690 5.670 5.690 5.620 5.710 3,647,524 20,688,246 5.6719 4.787 4.771 4.787 4.729 4.804 4,335,165 4.7722 0.53%
2024-01-02 0 5.660 5.650 5.660 5.620 5.700 3,224,576 18,229,477 5.6533 4.762 4.754 4.762 4.729 4.796 3,832,481 4.7566 0.35%
2023-12-29 0 5.640 5.620 5.640 5.530 5.720 5,857,667 32,814,126 5.6019 4.745 4.729 4.745 4.653 4.813 6,961,970 4.7133 -0.35%
2023-12-28 0 5.660 5.640 5.660 5.610 5.670 3,218,110 18,179,336 5.6491 4.762 4.745 4.762 4.720 4.771 3,824,796 4.7530 0.53%
2023-12-27 0 5.630 5.630 5.640 5.580 5.680 2,420,523 13,625,677 5.6292 4.737 4.737 4.745 4.695 4.779 2,876,846 4.7363 1.26%
2023-12-22 0 5.560 5.550 5.570 5.200 5.570 1,694,928 9,389,059 5.5395 4.678 4.670 4.686 4.375 4.686 2,014,460 4.6608 0.54%
2023-12-21 0 5.530 5.510 5.530 5.410 5.540 2,321,103 12,773,920 5.5034 4.653 4.636 4.653 4.552 4.661 2,758,683 4.6304 2.41%
2023-12-20 0 5.400 5.390 5.400 5.380 5.470 7,437,159 40,310,555 5.4202 4.543 4.535 4.543 4.527 4.602 8,839,232 4.5604 -1.10%
2023-12-19 0 5.460 5.450 5.460 5.350 5.530 2,401,074 13,016,345 5.4211 4.594 4.586 4.594 4.501 4.653 2,853,731 4.5612 -1.62%
2023-12-18 0 5.550 5.550 5.560 5.450 5.560 2,340,878 12,953,376 5.5336 4.670 4.670 4.678 4.586 4.678 2,782,186 4.6558 0.36%
2023-12-15 0 5.530 5.480 5.530 5.330 5.560 7,073,895 38,797,100 5.4845 4.653 4.611 4.653 4.485 4.678 8,407,484 4.6146 3.56%
2023-12-14 0 5.340 5.330 5.340 5.280 5.340 5,070,057 26,964,012 5.3183 4.493 4.485 4.493 4.442 4.493 6,025,877 4.4747 -0.19%
2023-12-13 0 5.350 5.350 5.360 5.290 5.370 3,191,677 17,052,337 5.3428 4.501 4.501 4.510 4.451 4.518 3,793,380 4.4953 -0.37%
2023-12-12 0 5.370 5.370 5.380 5.200 5.370 5,264,501 28,031,764 5.3247 4.518 4.518 4.527 4.375 4.518 6,256,978 4.4801 1.90%
2023-12-11 0 5.270 5.240 5.270 5.130 5.270 2,472,000 12,871,400 5.2069 4.434 4.409 4.434 4.316 4.434 2,938,028 4.3810 -0.19%
2023-12-08 0 5.280 5.280 5.290 5.200 5.340 5,044,000 26,644,980 5.2825 4.442 4.442 4.451 4.375 4.493 5,994,908 4.4446 0.96%
2023-12-07 0 5.230 5.230 5.240 5.180 5.470 8,100,323 42,586,200 5.2573 4.400 4.400 4.409 4.358 4.602 9,627,417 4.4234 -4.56%
2023-12-06 0 5.480 5.470 5.480 5.300 5.480 7,306,957 39,637,939 5.4247 4.611 4.602 4.611 4.459 4.611 8,684,484 4.5642 2.43%
2023-12-05 0 5.350 5.340 5.350 5.250 5.360 5,854,153 31,255,378 5.3390 4.501 4.493 4.501 4.417 4.510 6,957,793 4.4921 0.38%
2023-12-04 0 5.330 5.320 5.340 5.020 5.350 6,164,302 32,601,732 5.2888 4.485 4.476 4.493 4.224 4.501 7,326,412 4.4499 0.76%
2023-12-01 0 5.290 5.290 5.300 5.180 5.310 5,488,255 28,939,878 5.2731 4.451 4.451 4.459 4.358 4.468 6,522,915 4.4366 0.76%
2023-11-30 0 5.250 5.250 5.260 5.120 5.340 11,070,478 57,967,237 5.2362 4.417 4.417 4.426 4.308 4.493 13,157,513 4.4056 -2.23%
2023-11-29 0 5.370 5.370 5.380 5.320 5.420 4,516,000 24,167,500 5.3515 4.518 4.518 4.527 4.476 4.560 5,367,368 4.5027 0.56%
2023-11-28 0 5.340 5.340 5.350 5.180 5.340 7,794,089 41,243,855 5.2917 4.493 4.493 4.501 4.358 4.493 9,263,451 4.4523 1.52%
2023-11-27 0 5.260 5.260 5.270 5.200 5.270 2,358,240 12,372,912 5.2467 4.426 4.426 4.434 4.375 4.434 2,802,822 4.4144 0.00%
2023-11-24 0 5.260 5.250 5.260 5.100 5.270 5,138,965 26,950,691 5.2444 4.426 4.417 4.426 4.291 4.434 6,107,776 4.4125 1.54%
2023-11-23 0 5.180 5.160 5.180 5.050 5.180 6,136,000 31,542,830 5.1406 4.358 4.342 4.358 4.249 4.358 7,292,775 4.3252 0.78%
2023-11-22 0 5.140 5.140 5.150 5.040 5.150 7,713,035 39,517,074 5.1234 4.325 4.325 4.333 4.241 4.333 9,167,116 4.3107 0.39%
2023-11-21 0 5.120 5.080 5.120 5.040 5.180 8,075,036 41,311,218 5.1159 4.308 4.274 4.308 4.241 4.358 9,597,363 4.3044 0.20%
2023-11-20 0 5.110 5.110 5.130 5.000 5.140 8,046,058 40,999,564 5.0956 4.299 4.299 4.316 4.207 4.325 9,562,922 4.2873 1.39%
2023-11-17 0 5.040 5.020 5.040 5.000 5.040 4,422,381 22,249,560 5.0311 4.241 4.224 4.241 4.207 4.241 5,256,100 4.2331 -0.20%
2023-11-16 0 5.050 5.040 5.050 4.920 5.050 3,997,060 20,042,455 5.0143 4.249 4.241 4.249 4.140 4.249 4,750,596 4.2189 1.61%
2023-11-15 0 4.970 4.930 4.970 4.880 4.970 3,440,144 17,017,684 4.9468 4.182 4.148 4.182 4.106 4.182 4,088,689 4.1621 1.43%
2023-11-14 0 4.900 4.880 4.900 4.670 4.910 4,450,750 21,557,212 4.8435 4.123 4.106 4.123 3.929 4.131 5,289,817 4.0752 3.38%
2023-11-13 0 4.740 4.740 4.750 4.660 4.740 4,511,074 21,243,136 4.7091 3.988 3.988 3.997 3.921 3.988 5,361,513 3.9622 0.64%
2023-11-10 0 4.710 4.700 4.710 4.670 4.740 5,440,078 25,581,748 4.7025 3.963 3.954 3.963 3.929 3.988 6,465,656 3.9566 0.00%
2023-11-09 0 4.710 4.710 4.720 4.680 4.750 4,806,000 22,652,400 4.7134 3.963 3.963 3.971 3.938 3.997 5,712,040 3.9657 0.43%
2023-11-08 0 4.690 4.660 4.690 4.570 4.710 2,850,000 13,288,000 4.6625 3.946 3.921 3.946 3.845 3.963 3,387,289 3.9229 -0.21%
2023-11-07 0 4.700 4.680 4.700 4.660 4.760 5,535,813 26,005,552 4.6977 3.954 3.938 3.954 3.921 4.005 6,579,439 3.9525 -1.26%
2023-11-06 0 4.760 4.720 4.760 4.630 4.760 6,666,091 31,489,037 4.7238 4.005 3.971 4.005 3.896 4.005 7,922,800 3.9745 0.42%
2023-11-03 0 4.740 4.730 4.740 4.670 4.750 4,212,000 19,940,528 4.7342 3.988 3.980 3.988 3.929 3.997 5,006,057 3.9833 1.50%
2023-11-02 0 4.670 4.660 4.670 4.630 4.750 3,960,500 18,538,640 4.6809 3.929 3.921 3.929 3.896 3.997 4,707,144 3.9384 -1.06%
2023-11-01 0 4.720 4.720 4.740 4.570 4.760 6,730,983 31,732,934 4.7145 3.971 3.971 3.988 3.845 4.005 7,999,925 3.9667 0.21%
2023-10-31 0 4.710 4.710 4.720 4.680 4.770 3,933,639 18,579,616 4.7233 3.963 3.963 3.971 3.938 4.013 4,675,219 3.9741 -0.21%
2023-10-30 0 4.720 4.710 4.720 4.550 4.720 3,702,914 17,368,165 4.6904 3.971 3.963 3.971 3.828 3.971 4,400,997 3.9464 1.72%
2023-10-27 0 4.640 4.630 4.640 4.420 4.670 4,585,518 21,061,425 4.5930 3.904 3.896 3.904 3.719 3.929 5,449,992 3.8645 2.88%
2023-10-26 0 4.510 4.500 4.510 4.430 4.640 1,530,000 6,850,780 4.4776 3.795 3.786 3.795 3.727 3.904 1,818,440 3.7674 0.22%
2023-10-25 0 4.500 4.500 4.510 4.470 4.640 1,851,311 8,391,660 4.5328 3.786 3.786 3.795 3.761 3.904 2,200,325 3.8138 -1.75%
2023-10-24 0 4.580 4.580 4.590 4.580 4.680 1,468,052 6,758,037 4.6034 3.854 3.854 3.862 3.854 3.938 1,744,813 3.8732 -1.72%
2023-10-20 0 4.660 4.630 4.660 4.560 4.750 2,996,207 13,929,428 4.6490 3.921 3.896 3.921 3.837 3.997 3,561,060 3.9116 1.97%
2023-10-19 0 4.570 4.570 4.580 4.510 4.630 3,607,177 16,477,115 4.5679 3.845 3.845 3.854 3.795 3.896 4,287,211 3.8433 -1.30%
2023-10-18 0 4.630 4.620 4.640 4.610 4.720 3,125,854 14,511,460 4.6424 3.896 3.887 3.904 3.879 3.971 3,715,148 3.9060 -1.07%
2023-10-17 0 4.680 4.680 4.700 4.630 4.750 1,153,081 5,413,759 4.6950 3.938 3.938 3.954 3.896 3.997 1,370,463 3.9503 0.00%
2023-10-16 0 4.680 4.680 4.710 4.630 4.730 1,301,639 6,085,881 4.6756 3.938 3.938 3.963 3.896 3.980 1,547,027 3.9339 -1.47%
2023-10-13 0 4.750 4.730 4.750 4.730 4.800 714,215 3,403,582 4.7655 3.997 3.980 3.997 3.980 4.039 848,861 4.0096 -0.21%
2023-10-12 0 4.760 4.730 4.760 4.640 4.770 3,364,000 15,647,655 4.6515 4.005 3.980 4.005 3.904 4.013 3,998,190 3.9137 3.93%
2023-10-11 0 4.580 4.580 4.610 4.560 4.670 3,345,027 15,435,630 4.6145 3.854 3.854 3.879 3.837 3.929 3,975,640 3.8826 -0.43%
2023-10-10 0 4.600 4.600 4.610 4.590 4.920 2,759,004 12,910,188 4.6793 3.870 3.870 3.879 3.862 4.140 3,279,139 3.9371 -7.26%
2023-10-09 0 4.960 4.930 4.960 4.880 5.000 1,462,528 7,214,573 4.9329 4.173 4.148 4.173 4.106 4.207 1,738,248 4.1505 1.64%
2023-10-06 0 4.880 4.880 4.890 4.800 4.920 1,692,000 8,235,340 4.8672 4.106 4.106 4.114 4.039 4.140 2,010,980 4.0952 2.31%
2023-10-05 0 4.770 4.760 4.770 4.730 4.820 1,332,421 6,359,540 4.7729 4.013 4.005 4.013 3.980 4.055 1,583,612 4.0158 0.42%
2023-10-04 0 4.750 4.740 4.750 4.750 4.870 1,140,000 5,446,800 4.7779 3.997 3.988 3.997 3.997 4.098 1,354,916 4.0200 -2.66%
2023-10-03 0 4.880 4.870 4.880 4.860 5.120 4,818,960 24,258,469 5.0340 4.106 4.098 4.106 4.089 4.308 5,727,443 4.2355 -4.69%
2023-09-29 0 5.120 5.110 5.120 5.000 5.140 7,971,000 40,660,441 5.1010 4.308 4.299 4.308 4.207 4.325 9,473,714 4.2919 1.99%
2023-09-28 0 5.020 5.020 5.030 4.960 5.040 3,448,520 17,309,697 5.0195 4.224 4.224 4.232 4.173 4.241 4,098,644 4.2233 0.60%
2023-09-27 0 4.990 4.980 4.990 4.950 5.010 3,014,392 15,050,112 4.9928 4.198 4.190 4.198 4.165 4.215 3,582,673 4.2008 -0.60%
2023-09-26 0 5.020 5.010 5.020 4.910 5.040 5,338,572 26,749,584 5.0106 4.224 4.215 4.224 4.131 4.241 6,345,013 4.2158 1.01%
2023-09-25 0 4.970 4.970 4.990 4.820 5.000 5,472,079 27,155,521 4.9626 4.182 4.182 4.198 4.055 4.207 6,503,690 4.1754 2.47%
2023-09-22 0 4.850 4.840 4.850 4.790 4.970 2,267,654 11,008,454 4.8546 4.081 4.072 4.081 4.030 4.182 2,695,158 4.0845 -2.41%
2023-09-21 0 4.970 4.960 4.970 4.880 5.030 5,084,751 25,289,523 4.9736 4.182 4.173 4.182 4.106 4.232 6,043,341 4.1847 1.02%
2023-09-20 0 4.920 4.910 4.920 4.840 4.950 5,358,000 26,273,710 4.9036 4.140 4.131 4.140 4.072 4.165 6,368,104 4.1258 -1.40%
2023-09-19 0 4.990 4.970 4.990 4.870 5.010 3,952,000 19,670,390 4.9773 4.198 4.182 4.198 4.098 4.215 4,697,041 4.1878 1.42%
2023-09-18 0 4.920 4.890 4.920 4.690 4.940 5,905,051 28,767,234 4.8716 4.140 4.114 4.140 3.946 4.156 7,018,287 4.0989 2.29%
2023-09-15 0 4.810 4.810 4.820 4.810 4.960 9,204,384 44,493,302 4.8339 4.047 4.047 4.055 4.047 4.173 10,939,618 4.0672 -2.04%
2023-09-14 0 4.910 4.900 4.910 4.820 4.950 5,960,811 29,245,873 4.9064 4.131 4.123 4.131 4.055 4.165 7,084,559 4.1281 1.66%
2023-09-13 0 4.830 4.800 4.830 4.500 4.830 3,015,406 14,339,359 4.7554 4.064 4.039 4.064 3.786 4.064 3,583,878 4.0011 6.86%
2023-09-12 0 4.520 4.500 4.520 4.500 4.540 3,132,635 14,143,651 4.5149 3.803 3.786 3.803 3.786 3.820 3,723,207 3.7988 -0.44%
2023-09-11 0 4.540 4.530 4.540 4.500 4.580 3,206,432 14,571,728 4.5445 3.820 3.811 3.820 3.786 3.854 3,810,917 3.8237 1.25%
2023-09-07 0 4.620 4.610 4.620 4.620 4.700 2,055,917 9,555,255 4.6477 3.773 3.765 3.773 3.773 3.838 2,517,615 3.7954 -1.70%
2023-09-06 0 4.700 4.690 4.700 4.680 4.830 2,717,000 12,889,020 4.7438 3.838 3.830 3.838 3.822 3.944 3,327,158 3.8739 -3.09%
2023-09-05 0 4.850 4.840 4.850 4.750 4.880 1,985,929 9,578,698 4.8233 3.961 3.952 3.961 3.879 3.985 2,431,910 3.9388 -0.21%
2023-09-04 0 4.860 4.850 4.860 4.780 4.930 3,512,631 17,074,107 4.8608 3.969 3.961 3.969 3.903 4.026 4,301,465 3.9694 0.62%
2023-08-31 0 4.830 4.830 4.840 4.700 4.830 17,610,567 84,589,676 4.8033 3.944 3.944 3.952 3.838 3.944 21,565,382 3.9225 2.33%
2023-08-30 0 4.720 4.710 4.720 4.700 4.820 2,936,897 13,983,333 4.7613 3.854 3.846 3.854 3.838 3.936 3,596,438 3.8881 0.00%
2023-08-29 0 4.720 4.720 4.730 4.550 4.770 3,609,605 16,935,178 4.6917 3.854 3.854 3.863 3.716 3.895 4,420,216 3.8313 3.96%
2023-08-28 0 4.540 4.530 4.540 4.480 4.640 1,804,000 8,200,032 4.5455 3.707 3.699 3.707 3.658 3.789 2,209,125 3.7119 1.34%
2023-08-25 0 4.480 4.480 4.500 4.450 4.580 1,894,252 8,534,462 4.5055 3.658 3.658 3.675 3.634 3.740 2,319,645 3.6792 0.00%
2023-08-24 0 4.480 4.480 4.500 4.400 4.540 1,572,549 7,052,359 4.4847 3.658 3.658 3.675 3.593 3.707 1,925,697 3.6622 1.59%
2023-08-23 0 4.410 4.410 4.420 4.370 4.480 2,204,218 9,750,481 4.4236 3.601 3.601 3.609 3.569 3.658 2,699,220 3.6123 0.92%
2023-08-22 0 4.370 4.370 4.390 4.330 4.450 1,528,000 6,677,850 4.3703 3.569 3.569 3.585 3.536 3.634 1,871,144 3.5689 0.92%
2023-08-21 0 4.330 4.330 4.340 4.330 4.470 1,982,000 8,688,320 4.3836 3.536 3.536 3.544 3.536 3.650 2,427,099 3.5797 -2.91%
2023-08-18 0 4.460 4.460 4.480 4.440 4.520 1,856,000 8,320,440 4.4830 3.642 3.642 3.658 3.626 3.691 2,272,803 3.6609 0.00%
2023-08-17 0 4.460 4.440 4.460 4.370 4.480 2,174,559 9,663,726 4.4440 3.642 3.626 3.642 3.569 3.658 2,662,901 3.6290 -0.22%
2023-08-16 0 4.470 4.460 4.470 4.460 4.550 2,246,000 10,095,220 4.4948 3.650 3.642 3.650 3.642 3.716 2,750,385 3.6705 -2.19%
2023-08-15 0 4.570 4.560 4.570 4.500 4.590 1,081,982 4,912,899 4.5406 3.732 3.724 3.732 3.675 3.748 1,324,963 3.7080 0.22%
2023-08-14 0 4.560 4.550 4.560 4.510 4.750 1,845,142 8,482,391 4.5971 3.724 3.716 3.724 3.683 3.879 2,259,507 3.7541 -4.00%
2023-08-11 0 4.750 4.740 4.750 4.700 4.830 2,977,909 14,216,574 4.7740 3.879 3.871 3.879 3.838 3.944 3,646,660 3.8985 -0.63%
2023-08-10 0 4.780 4.780 4.800 4.770 4.840 1,526,751 7,313,849 4.7905 3.903 3.903 3.920 3.895 3.952 1,869,614 3.9120 0.00%
2023-08-09 0 4.780 4.770 4.780 4.720 4.800 1,376,581 6,562,858 4.7675 3.903 3.895 3.903 3.854 3.920 1,685,721 3.8932 1.70%
2023-08-08 0 4.700 4.700 4.710 4.680 4.810 2,823,843 13,318,726 4.7165 3.838 3.838 3.846 3.822 3.928 3,457,995 3.8516 -2.29%
2023-08-07 0 4.810 4.790 4.810 4.750 4.870 1,654,768 7,933,911 4.7946 3.928 3.912 3.928 3.879 3.977 2,026,380 3.9153 -0.82%
2023-08-04 0 4.850 4.850 4.860 4.850 5.020 947,512 4,658,328 4.9164 3.961 3.961 3.969 3.961 4.099 1,160,295 4.0148 -0.82%
2023-08-03 0 4.890 4.880 4.900 4.800 4.970 1,680,629 8,276,748 4.9248 3.993 3.985 4.001 3.920 4.059 2,058,049 4.0216 0.82%
2023-08-02 0 4.850 4.840 4.850 4.810 4.990 2,751,117 13,433,402 4.8829 3.961 3.952 3.961 3.928 4.075 3,368,937 3.9874 -0.82%
2023-08-01 0 4.890 4.880 4.890 4.890 5.000 2,022,364 9,962,393 4.9261 3.993 3.985 3.993 3.993 4.083 2,476,527 4.0227 -0.61%
2023-07-31 0 4.920 4.920 4.960 4.910 5.020 2,775,152 13,743,777 4.9524 4.018 4.018 4.050 4.010 4.099 3,398,369 4.0442 0.41%
2023-07-28 0 4.900 4.890 4.900 4.820 4.960 1,422,704 7,000,977 4.9209 4.001 3.993 4.001 3.936 4.050 1,742,201 4.0185 -0.61%
2023-07-27 0 4.930 4.910 4.930 4.840 4.940 2,304,300 11,322,165 4.9135 4.026 4.010 4.026 3.952 4.034 2,821,778 4.0124 1.86%
2023-07-26 0 4.840 4.840 4.850 4.810 4.920 916,000 4,437,660 4.8446 3.952 3.952 3.961 3.928 4.018 1,121,707 3.9562 0.00%
2023-07-25 0 4.840 4.830 4.840 4.750 4.920 4,406,332 21,424,579 4.8622 3.952 3.944 3.952 3.879 4.018 5,395,864 3.9706 1.89%
2023-07-24 0 4.750 4.740 4.750 4.610 4.770 1,905,558 9,023,161 4.7352 3.879 3.871 3.879 3.765 3.895 2,333,490 3.8668 2.15%
2023-07-21 0 4.650 4.630 4.650 4.550 4.690 1,276,000 5,889,596 4.6157 3.797 3.781 3.797 3.716 3.830 1,562,552 3.7692 1.09%
2023-07-20 0 4.600 4.600 4.610 4.580 4.690 1,168,942 5,402,164 4.6214 3.756 3.756 3.765 3.740 3.830 1,431,452 3.7739 -0.43%
2023-07-19 0 4.620 4.600 4.630 4.470 4.650 3,501,857 16,031,759 4.5781 3.773 3.756 3.781 3.650 3.797 4,288,271 3.7385 2.44%
2023-07-18 0 4.510 4.500 4.510 4.440 4.540 2,107,312 9,487,734 4.5023 3.683 3.675 3.683 3.626 3.707 2,580,552 3.6766 0.00%
2023-07-14 0 4.510 4.500 4.510 4.500 4.580 4,695,017 21,203,265 4.5161 3.683 3.675 3.683 3.675 3.740 5,749,380 3.6879 -1.53%
2023-07-13 0 4.580 4.570 4.580 4.550 4.600 1,138,000 5,209,140 4.5775 3.740 3.732 3.740 3.716 3.756 1,393,561 3.7380 0.66%
2023-07-12 0 4.550 4.520 4.550 4.460 4.550 871,582 3,935,080 4.5149 3.716 3.691 3.716 3.642 3.716 1,067,314 3.6869 1.11%
2023-07-11 0 4.500 4.490 4.500 4.460 4.570 1,979,194 8,906,814 4.5002 3.675 3.667 3.675 3.642 3.732 2,423,663 3.6749 -0.22%
2023-07-10 0 4.510 4.500 4.510 4.440 4.530 2,730,047 12,244,600 4.4851 3.683 3.675 3.683 3.626 3.699 3,343,135 3.6626 0.00%
2023-07-07 0 4.510 4.500 4.510 4.500 4.560 1,176,768 5,316,826 4.5182 3.683 3.675 3.683 3.675 3.724 1,441,035 3.6896 -0.88%
2023-07-06 0 4.550 4.550 4.560 4.510 4.720 3,833,581 17,524,070 4.5712 3.716 3.716 3.724 3.683 3.854 4,694,490 3.7329 -2.15%
2023-07-05 0 4.650 4.650 4.660 4.610 4.730 3,150,000 14,649,396 4.6506 3.797 3.797 3.805 3.765 3.863 3,857,397 3.7977 -1.48%
2023-07-04 0 4.720 4.710 4.720 4.640 4.770 2,095,116 9,858,880 4.7056 3.854 3.846 3.854 3.789 3.895 2,565,617 3.8427 0.00%
2023-07-03 0 4.720 4.710 4.720 4.670 4.760 1,936,570 9,086,506 4.6921 3.854 3.846 3.854 3.814 3.887 2,371,467 3.8316 1.29%
2023-06-30 0 4.660 4.660 4.670 4.580 4.720 3,647,405 16,993,691 4.6591 3.805 3.805 3.814 3.740 3.854 4,466,505 3.8047 1.08%
2023-06-29 0 4.610 4.610 4.620 4.590 4.800 2,737,462 12,714,225 4.6445 3.765 3.765 3.773 3.748 3.920 3,352,215 3.7928 -3.15%
2023-06-28 0 4.760 4.750 4.760 4.730 4.820 1,034,728 4,930,790 4.7653 3.887 3.879 3.887 3.863 3.936 1,267,097 3.8914 -0.63%
2023-06-27 0 4.790 4.780 4.790 4.720 4.830 1,528,095 7,316,992 4.7883 3.912 3.903 3.912 3.854 3.944 1,871,260 3.9102 1.48%
2023-06-26 0 4.720 4.710 4.730 4.700 4.810 1,330,048 6,295,185 4.7331 3.854 3.846 3.863 3.838 3.928 1,628,738 3.8651 0.43%
2023-06-23 0 4.700 4.690 4.700 4.680 4.830 2,213,550 10,434,336 4.7138 3.838 3.830 3.838 3.822 3.944 2,710,648 3.8494 -2.49%
2023-06-21 0 4.820 4.810 4.820 4.790 4.870 1,813,330 8,754,619 4.8279 3.936 3.928 3.936 3.912 3.977 2,220,551 3.9425 -0.82%
2023-06-20 0 4.860 4.860 4.870 4.830 4.960 1,178,000 5,747,354 4.8789 3.969 3.969 3.977 3.944 4.050 1,442,544 3.9842 -1.82%
2023-06-19 0 4.950 4.950 4.960 4.900 4.990 1,243,152 6,146,927 4.9446 4.042 4.042 4.050 4.001 4.075 1,522,327 4.0378 0.20%
2023-06-16 0 4.940 4.930 4.940 4.940 5.090 5,856,459 29,068,279 4.9635 4.034 4.026 4.034 4.034 4.157 7,171,647 4.0532 -1.98%
2023-06-15 0 5.040 5.040 5.050 4.920 5.040 1,288,240 6,450,357 5.0071 4.116 4.116 4.124 4.018 4.116 1,577,541 4.0889 2.44%
2023-06-14 0 4.920 4.910 4.930 4.910 5.010 828,708 4,091,740 4.9375 4.018 4.010 4.026 4.010 4.091 1,014,811 4.0320 -0.81%
2023-06-13 0 4.960 4.950 4.960 4.940 5.030 519,505 2,586,216 4.9782 4.050 4.042 4.050 4.034 4.108 636,171 4.0653 -0.80%
2023-06-12 0 5.000 4.980 5.000 4.990 5.060 1,246,641 6,249,741 5.0133 4.083 4.067 4.083 4.075 4.132 1,526,600 4.0939 0.00%
2023-06-09 0 5.000 5.000 5.010 4.960 5.040 1,915,087 9,583,724 5.0043 4.083 4.083 4.091 4.050 4.116 2,345,159 4.0866 -1.19%
2023-06-08 0 5.060 5.020 5.060 4.880 5.060 1,814,000 9,063,750 4.9966 4.132 4.099 4.132 3.985 4.132 2,221,371 4.0803 3.05%
2023-06-07 0 4.910 4.900 4.910 4.910 5.020 2,466,707 12,146,345 4.9241 4.010 4.001 4.010 4.010 4.099 3,020,657 4.0211 -1.01%
2023-06-06 0 4.960 4.940 4.960 4.920 5.040 1,619,994 8,052,780 4.9709 4.050 4.034 4.050 4.018 4.116 1,983,797 4.0593 0.40%
2023-06-05 0 4.940 4.940 4.950 4.920 5.040 1,965,578 9,746,866 4.9588 4.034 4.034 4.042 4.018 4.116 2,406,989 4.0494 -1.98%
2023-06-02 0 5.040 5.020 5.040 4.870 5.090 8,238,000 41,179,420 4.9987 4.116 4.099 4.116 3.977 4.157 10,088,012 4.0820 3.70%
2023-06-01 0 4.860 4.860 4.870 4.790 4.990 6,169,946 30,057,193 4.8715 3.969 3.969 3.977 3.912 4.075 7,555,534 3.9782 -1.42%
2023-05-31 0 4.930 4.930 4.940 4.690 4.930 32,135,366 157,597,019 4.9042 4.026 4.026 4.034 3.830 4.026 39,352,023 4.0048 2.49%
2023-05-30 0 4.810 4.810 4.820 4.710 4.860 5,181,196 24,819,770 4.7904 3.928 3.928 3.936 3.846 3.969 6,344,740 3.9119 -1.03%
2023-05-29 0 4.860 4.850 4.860 4.860 5.000 2,070,000 10,147,280 4.9021 3.969 3.961 3.969 3.969 4.083 2,534,861 4.0031 -0.61%
2023-05-25 0 4.890 4.890 4.920 4.840 4.950 4,886,000 23,900,080 4.8915 3.993 3.993 4.018 3.952 4.042 5,983,252 3.9945 -2.98%
2023-05-24 0 5.040 5.030 5.040 4.980 5.120 3,980,928 20,071,042 5.0418 4.116 4.108 4.116 4.067 4.181 4,874,927 4.1172 -1.18%
2023-05-23 0 5.100 5.100 5.110 5.100 5.340 1,808,000 9,303,430 5.1457 4.165 4.165 4.173 4.165 4.361 2,214,024 4.2020 -2.49%
2023-05-22 0 5.230 5.220 5.230 5.160 5.380 2,298,299 12,049,005 5.2426 4.271 4.263 4.271 4.214 4.393 2,814,429 4.2812 -2.06%
2023-05-19 0 5.340 5.330 5.340 5.300 5.480 5,602,497 29,969,503 5.3493 4.361 4.353 4.361 4.328 4.475 6,860,653 4.3683 -2.55%
2023-05-18 0 5.480 5.450 5.480 5.370 5.610 3,994,000 21,807,850 5.4602 4.475 4.451 4.475 4.385 4.581 4,890,935 4.4588 -1.62%
2023-05-17 0 5.570 5.560 5.570 5.500 5.690 5,289,919 29,711,190 5.6166 4.549 4.540 4.549 4.491 4.647 6,477,879 4.5866 -0.36%
2023-05-16 0 5.590 5.590 5.600 5.450 5.700 7,636,277 42,665,662 5.5872 4.565 4.565 4.573 4.451 4.655 9,351,160 4.5626 -1.24%
2023-05-15 0 5.660 5.650 5.660 5.610 5.710 8,156,710 46,100,605 5.6519 4.622 4.614 4.622 4.581 4.663 9,988,467 4.6154 -0.53%
2023-05-12 0 5.690 5.690 5.700 5.630 5.840 10,713,988 61,840,753 5.7720 4.647 4.647 4.655 4.598 4.769 13,120,034 4.7135 -2.40%
2023-05-11 0 5.830 5.820 5.830 5.770 6.040 21,071,798 125,100,123 5.9369 4.761 4.753 4.761 4.712 4.932 25,803,904 4.8481 -1.02%
2023-05-10 0 5.890 5.870 5.890 5.600 5.990 14,087,406 82,854,125 5.8814 4.810 4.794 4.810 4.573 4.892 17,251,023 4.8029 3.33%
2023-05-09 0 5.700 5.700 5.710 5.480 5.780 13,373,860 76,481,957 5.7188 4.655 4.655 4.663 4.475 4.720 16,377,235 4.6700 2.52%
2023-05-08 0 5.560 5.560 5.570 5.370 5.600 7,020,239 38,858,608 5.5352 4.540 4.540 4.549 4.385 4.573 8,596,778 4.5201 1.65%
2023-05-05 0 5.470 5.460 5.470 5.400 5.540 3,176,000 17,345,480 5.4614 4.467 4.459 4.467 4.410 4.524 3,889,236 4.4599 0.92%
2023-05-04 0 5.420 5.420 5.430 5.250 5.450 3,694,797 19,899,309 5.3858 4.426 4.426 4.434 4.287 4.451 4,524,540 4.3981 2.65%
2023-05-03 0 5.280 5.250 5.280 5.230 5.300 1,844,000 9,698,110 5.2593 4.312 4.287 4.312 4.271 4.328 2,258,108 4.2948 -0.75%
2023-05-02 0 5.320 5.310 5.320 5.100 5.340 5,335,143 27,894,462 5.2284 4.344 4.336 4.344 4.165 4.361 6,533,259 4.2696 3.30%
2023-04-28 0 5.150 5.140 5.150 4.970 5.250 6,462,785 33,310,719 5.1542 4.206 4.197 4.206 4.059 4.287 7,914,136 4.2090 2.39%
2023-04-27 0 5.030 5.030 5.050 4.850 5.130 4,895,464 24,709,344 5.0474 4.108 4.108 4.124 3.961 4.189 5,994,841 4.1218 2.86%
2023-04-26 0 4.890 4.870 4.890 4.810 4.910 1,554,000 7,577,460 4.8761 3.993 3.977 3.993 3.928 4.010 1,902,983 3.9819 1.45%
2023-04-25 0 4.820 4.820 4.840 4.780 4.910 3,019,174 14,601,141 4.8361 3.936 3.936 3.952 3.903 4.010 3,697,192 3.9493 -1.03%
2023-04-24 0 4.870 4.860 4.870 4.820 4.960 6,007,635 29,403,549 4.8944 3.977 3.969 3.977 3.936 4.050 7,356,773 3.9968 -1.81%
2023-04-21 0 4.960 4.950 4.960 4.940 5.080 1,499,181 7,471,109 4.9835 4.050 4.042 4.050 4.034 4.148 1,835,853 4.0696 -1.20%
2023-04-20 0 5.020 5.020 5.030 4.980 5.090 2,151,500 10,845,040 5.0407 4.099 4.099 4.108 4.067 4.157 2,634,664 4.1163 0.60%
2023-04-19 0 4.990 4.990 5.000 4.900 5.050 1,741,772 8,682,268 4.9847 4.075 4.075 4.083 4.001 4.124 2,132,923 4.0706 1.42%
2023-04-18 0 4.920 4.900 4.920 4.850 4.960 1,668,020 8,172,134 4.8993 4.018 4.001 4.018 3.961 4.050 2,042,608 4.0008 0.61%
2023-04-17 0 4.890 4.880 4.890 4.770 4.920 2,420,367 11,755,005 4.8567 3.993 3.985 3.993 3.895 4.018 2,963,910 3.9660 1.24%
2023-04-14 0 4.830 4.830 4.840 4.760 4.900 1,815,609 8,759,043 4.8243 3.944 3.944 3.952 3.887 4.001 2,223,341 3.9396 -0.90%
2023-04-13 0 4.990 4.970 4.990 4.890 5.080 3,690,787 18,348,723 4.9715 3.980 3.964 3.980 3.900 4.052 4,627,195 3.9654 0.20%
2023-04-12 0 4.980 4.980 4.990 4.890 5.010 2,172,928 10,775,740 4.9591 3.972 3.972 3.980 3.900 3.996 2,724,233 3.9555 1.22%
2023-04-11 0 4.920 4.900 4.920 4.780 4.920 2,502,898 12,148,564 4.8538 3.924 3.908 3.924 3.813 3.924 3,137,921 3.8715 3.58%
2023-04-06 0 4.750 4.740 4.750 4.750 4.880 3,857,602 18,475,684 4.7894 3.789 3.781 3.789 3.789 3.892 4,836,334 3.8202 -3.65%
2023-04-04 0 4.930 4.920 4.930 4.900 5.010 1,523,608 7,522,267 4.9371 3.932 3.924 3.932 3.908 3.996 1,910,170 3.9380 -0.80%
2023-04-03 0 4.970 4.960 4.970 4.920 5.280 5,782,000 29,416,436 5.0876 3.964 3.956 3.964 3.924 4.211 7,248,980 4.0580 -5.15%
2023-03-31 0 5.240 5.240 5.260 5.240 5.380 7,680,331 40,418,374 5.2626 4.180 4.180 4.196 4.180 4.291 9,628,947 4.1976 -1.69%
2023-03-30 0 5.330 5.330 5.340 4.980 5.690 10,120,468 52,956,704 5.2326 4.251 4.251 4.259 3.972 4.539 12,688,183 4.1737 -5.50%
2023-03-29 0 5.640 5.620 5.640 5.510 5.720 2,867,354 16,147,806 5.6316 4.499 4.483 4.499 4.395 4.562 3,594,845 4.4919 1.62%
2023-03-28 0 5.550 5.540 5.560 5.490 5.620 2,272,000 12,615,534 5.5526 4.427 4.419 4.435 4.379 4.483 2,848,441 4.4289 1.65%
2023-03-27 0 5.460 5.450 5.460 5.430 5.690 2,699,500 14,823,670 5.4913 4.355 4.347 4.355 4.331 4.539 3,384,404 4.3800 -1.97%
2023-03-24 0 5.570 5.570 5.580 5.480 5.700 4,278,062 23,819,496 5.5678 4.443 4.443 4.451 4.371 4.546 5,363,471 4.4411 -2.28%
2023-03-23 0 5.700 5.690 5.700 5.670 5.850 3,923,491 22,510,358 5.7373 4.546 4.539 4.546 4.523 4.666 4,918,940 4.5763 -2.73%
2023-03-22 0 5.860 5.840 5.860 5.630 5.950 9,294,247 54,317,225 5.8442 4.674 4.658 4.674 4.491 4.746 11,652,337 4.6615 3.72%
2023-03-21 0 5.650 5.650 5.660 5.470 5.690 3,973,526 22,311,993 5.6152 4.507 4.507 4.515 4.363 4.539 4,981,669 4.4788 1.80%
2023-03-20 0 5.550 5.550 5.560 5.480 5.700 4,599,800 25,938,621 5.6391 4.427 4.427 4.435 4.371 4.546 5,766,838 4.4979 -2.46%
2023-03-17 0 5.690 5.690 5.700 5.450 5.690 20,537,847 116,179,652 5.6569 4.539 4.539 4.546 4.347 4.539 25,748,608 4.5121 4.60%
2023-03-16 0 5.440 5.430 5.440 5.310 5.500 2,687,349 14,554,059 5.4158 4.339 4.331 4.339 4.235 4.387 3,369,170 4.3198 0.55%
2023-03-15 0 5.410 5.410 5.430 5.340 5.490 2,436,807 13,121,532 5.3847 4.315 4.315 4.331 4.259 4.379 3,055,062 4.2950 2.66%
2023-03-14 0 5.270 5.270 5.280 5.250 5.690 3,517,280 18,718,036 5.3217 4.204 4.204 4.211 4.188 4.539 4,409,667 4.2448 -4.70%
2023-03-13 0 5.530 5.520 5.530 5.270 5.550 3,168,090 17,283,919 5.4556 4.411 4.403 4.411 4.204 4.427 3,971,882 4.3516 3.95%
2023-03-10 0 5.320 5.310 5.320 5.310 5.590 1,658,608 8,931,691 5.3851 4.243 4.235 4.243 4.235 4.459 2,079,422 4.2953 -4.49%
2023-03-09 0 5.570 5.560 5.570 5.400 5.710 4,340,000 24,182,926 5.5721 4.443 4.435 4.443 4.307 4.554 5,441,123 4.4445 2.39%
2023-03-08 0 5.440 5.430 5.440 5.350 5.570 1,862,103 10,088,259 5.4177 4.339 4.331 4.339 4.267 4.443 2,334,547 4.3213 -0.73%
2023-03-07 0 5.480 5.470 5.480 5.460 5.640 1,973,167 10,977,617 5.5635 4.371 4.363 4.371 4.355 4.499 2,473,789 4.4376 -0.54%
2023-03-06 0 5.510 5.510 5.520 5.430 5.580 2,439,600 13,448,116 5.5124 4.395 4.395 4.403 4.331 4.451 3,058,563 4.3969 2.04%
2023-03-03 0 5.400 5.400 5.410 5.320 5.500 2,210,000 11,937,000 5.4014 4.307 4.307 4.315 4.243 4.387 2,770,710 4.3083 1.50%
2023-03-02 0 5.320 5.310 5.320 5.300 5.450 1,350,534 7,204,396 5.3345 4.243 4.235 4.243 4.227 4.347 1,693,185 4.2549 -1.66%
2023-03-01 0 5.410 5.400 5.410 5.140 5.420 3,964,000 21,051,813 5.3108 4.315 4.307 4.315 4.100 4.323 4,969,726 4.2360 5.87%
2023-02-28 0 5.110 5.110 5.120 5.090 5.300 5,908,044 30,324,728 5.1328 4.076 4.076 4.084 4.060 4.227 7,407,004 4.0941 -1.73%
2023-02-27 0 5.200 5.190 5.200 5.180 5.300 2,658,000 13,886,830 5.2245 4.148 4.140 4.148 4.132 4.227 3,332,375 4.1672 -1.89%
2023-02-24 0 5.300 5.280 5.300 5.220 5.330 2,325,478 12,276,894 5.2793 4.227 4.211 4.227 4.164 4.251 2,915,487 4.2109 -0.93%
2023-02-23 0 5.350 5.340 5.350 5.290 5.370 3,047,676 16,266,841 5.3375 4.267 4.259 4.267 4.219 4.283 3,820,917 4.2573 0.75%
2023-02-22 0 5.310 5.300 5.310 5.290 5.350 1,531,297 8,130,093 5.3093 4.235 4.227 4.235 4.219 4.267 1,919,810 4.2348 0.00%
2023-02-21 0 5.310 5.300 5.310 5.310 5.480 2,192,000 11,769,254 5.3692 4.235 4.227 4.235 4.235 4.371 2,748,143 4.2826 -1.48%
2023-02-20 0 5.390 5.380 5.390 5.290 5.610 2,763,996 14,939,720 5.4051 4.299 4.291 4.299 4.219 4.475 3,465,263 4.3113 -3.23%
2023-02-17 0 5.570 5.570 5.590 5.530 5.660 2,077,890 11,609,669 5.5872 4.443 4.443 4.459 4.411 4.515 2,605,082 4.4565 0.54%
2023-02-16 0 5.540 5.540 5.550 5.530 5.710 1,699,261 9,489,975 5.5848 4.419 4.419 4.427 4.411 4.554 2,130,389 4.4546 -0.89%
2023-02-15 0 5.590 5.580 5.590 5.550 5.710 1,992,896 11,146,711 5.5932 4.459 4.451 4.459 4.427 4.554 2,498,524 4.4613 -2.27%
2023-02-14 0 5.720 5.710 5.720 5.640 5.780 2,366,000 13,517,700 5.7133 4.562 4.554 4.562 4.499 4.610 2,966,290 4.5571 0.88%
2023-02-13 0 5.670 5.670 5.690 5.550 5.750 1,135,719 6,426,895 5.6589 4.523 4.523 4.539 4.427 4.586 1,423,868 4.5137 1.07%
2023-02-10 0 5.610 5.600 5.610 5.600 5.750 1,558,131 8,793,521 5.6436 4.475 4.467 4.475 4.467 4.586 1,953,452 4.5015 -2.26%
2023-02-09 0 5.740 5.740 5.750 5.670 5.900 2,254,000 12,939,547 5.7407 4.578 4.578 4.586 4.523 4.706 2,825,874 4.5790 -0.17%
2023-02-08 0 5.750 5.730 5.750 5.650 5.820 2,588,158 14,906,168 5.7594 4.586 4.570 4.586 4.507 4.642 3,244,813 4.5938 2.31%
2023-02-07 0 5.620 5.610 5.620 5.530 5.630 3,391,785 18,972,783 5.5937 4.483 4.475 4.483 4.411 4.491 4,252,332 4.4617 0.90%
2023-02-06 0 5.570 5.560 5.570 5.520 5.820 2,818,037 15,675,365 5.5625 4.443 4.435 4.443 4.403 4.642 3,533,015 4.4368 -3.13%
2023-02-03 0 5.750 5.740 5.750 5.600 5.980 5,226,116 29,780,281 5.6984 4.586 4.578 4.586 4.467 4.770 6,552,060 4.5452 -2.87%
2023-02-02 0 5.920 5.920 5.930 5.910 6.160 3,830,000 22,898,854 5.9788 4.722 4.722 4.730 4.714 4.913 4,801,729 4.7689 -2.95%
2023-02-01 0 6.100 6.090 6.100 5.920 6.190 5,173,276 31,262,829 6.0431 4.866 4.858 4.866 4.722 4.937 6,485,814 4.8202 3.04%
2023-01-31 0 5.920 5.920 5.940 5.820 6.120 7,141,464 42,395,411 5.9365 4.722 4.722 4.738 4.642 4.881 8,953,361 4.7351 -2.15%
2023-01-30 0 6.050 6.050 6.060 6.020 6.400 3,219,068 19,581,977 6.0831 4.826 4.826 4.834 4.802 5.105 4,035,794 4.8521 -5.47%
2023-01-27 0 6.400 6.390 6.400 6.200 6.490 9,492,309 60,706,657 6.3954 5.105 5.097 5.105 4.945 5.177 11,900,651 5.1011 0.00%
2023-01-26 0 6.400 6.390 6.400 6.320 6.520 6,807,365 43,559,106 6.3988 5.105 5.097 5.105 5.041 5.201 8,534,496 5.1039 -1.84%
2023-01-20 0 6.520 6.510 6.520 6.440 6.590 4,703,038 30,606,352 6.5078 5.201 5.193 5.201 5.137 5.256 5,896,269 5.1908 0.46%
2023-01-19 0 6.490 6.490 6.500 6.450 6.540 3,328,330 21,611,040 6.4931 5.177 5.177 5.185 5.145 5.216 4,172,777 5.1791 -0.46%
2023-01-18 0 6.520 6.490 6.520 6.440 6.550 2,736,019 17,768,782 6.4944 5.201 5.177 5.201 5.137 5.224 3,430,188 5.1801 -0.15%
2023-01-17 0 6.530 6.520 6.530 6.400 6.530 2,716,624 17,631,011 6.4900 5.209 5.201 5.209 5.105 5.209 3,405,872 5.1767 0.15%
2023-01-16 0 6.520 6.510 6.520 6.410 6.520 1,766,350 11,425,800 6.4686 5.201 5.193 5.201 5.113 5.201 2,214,500 5.1595 1.56%
2023-01-13 0 6.420 6.400 6.420 6.320 6.440 3,128,001 20,030,639 6.4037 5.121 5.105 5.121 5.041 5.137 3,921,622 5.1077 -0.47%
2023-01-12 0 6.450 6.400 6.450 6.370 6.450 1,817,836 11,645,961 6.4065 5.145 5.105 5.145 5.081 5.145 2,279,048 5.1100 0.94%
2023-01-11 0 6.390 6.390 6.410 6.380 6.470 2,229,926 14,260,596 6.3951 5.097 5.097 5.113 5.089 5.161 2,795,692 5.1009 -0.47%
2023-01-10 0 6.420 6.400 6.420 6.360 6.480 2,396,892 15,328,700 6.3952 5.121 5.105 5.121 5.073 5.169 3,005,020 5.1010 0.63%
2023-01-09 0 6.380 6.360 6.380 6.250 6.390 2,483,222 15,708,911 6.3260 5.089 5.073 5.089 4.985 5.097 3,113,253 5.0458 2.08%
2023-01-06 0 6.250 6.250 6.270 6.120 6.280 1,738,705 10,869,765 6.2516 4.985 4.985 5.001 4.881 5.009 2,179,841 4.9865 -0.48%
2023-01-05 0 6.280 6.250 6.280 6.190 6.280 2,564,000 16,050,296 6.2599 5.009 4.985 5.009 4.937 5.009 3,214,525 4.9931 0.32%
2023-01-04 0 6.260 6.260 6.280 6.200 6.370 1,340,000 8,386,630 6.2587 4.993 4.993 5.009 4.945 5.081 1,679,978 4.9921 0.48%
2023-01-03 0 6.230 6.220 6.230 6.130 6.240 2,518,861 15,618,478 6.2006 4.969 4.961 4.969 4.889 4.977 3,157,934 4.9458 0.48%
2022-12-30 0 6.200 6.200 6.230 6.150 6.370 4,767,749 29,547,842 6.1974 4.945 4.945 4.969 4.905 5.081 5,977,399 4.9433 -0.32%
2022-12-29 0 6.220 6.220 6.230 6.130 6.220 874,000 5,421,540 6.2031 4.961 4.961 4.969 4.889 4.961 1,095,747 4.9478 0.16%
2022-12-28 0 6.210 6.200 6.210 6.150 6.250 4,226,000 26,182,100 6.1955 4.953 4.945 4.953 4.905 4.985 5,298,200 4.9417 0.65%
2022-12-23 0 6.170 6.170 6.180 5.970 6.200 2,433,111 14,950,376 6.1446 4.921 4.921 4.929 4.762 4.945 3,050,428 4.9011 1.48%
2022-12-22 0 6.080 6.080 6.090 6.030 6.110 2,392,958 14,520,729 6.0681 4.850 4.850 4.858 4.810 4.874 3,000,087 4.8401 0.00%
2022-12-21 0 6.080 6.080 6.090 5.970 6.080 1,520,000 9,198,672 6.0518 4.850 4.850 4.858 4.762 4.850 1,905,647 4.8271 0.83%
2022-12-20 0 6.030 6.020 6.030 5.940 6.050 4,714,130 28,229,747 5.9883 4.810 4.802 4.810 4.738 4.826 5,910,176 4.7765 1.52%
2022-12-19 0 5.940 5.940 5.960 5.880 6.210 6,082,358 36,266,945 5.9626 4.738 4.738 4.754 4.690 4.953 7,625,544 4.7560 -4.50%
2022-12-16 0 6.220 6.210 6.230 6.130 6.240 2,572,171 15,962,036 6.2057 4.961 4.953 4.969 4.889 4.977 3,224,769 4.9498 0.97%
2022-12-15 0 6.160 6.160 6.190 6.150 6.210 4,500,770 27,770,611 6.1702 4.913 4.913 4.937 4.905 4.953 5,642,683 4.9215 0.00%
2022-12-14 0 6.160 6.160 6.170 6.100 6.250 3,412,305 20,998,118 6.1536 4.913 4.913 4.921 4.866 4.985 4,278,058 4.9083 0.00%
2022-12-13 0 6.160 6.160 6.170 6.080 6.170 4,438,483 27,217,165 6.1321 4.913 4.913 4.921 4.850 4.921 5,564,593 4.8911 1.32%
2022-12-12 0 6.080 6.080 6.100 6.040 6.130 3,296,337 20,043,296 6.0805 4.850 4.850 4.866 4.818 4.889 4,132,667 4.8500 0.16%
2022-12-09 0 6.070 6.070 6.080 6.010 6.140 7,680,140 46,612,788 6.0693 4.842 4.842 4.850 4.794 4.897 9,628,707 4.8410 0.50%
2022-12-08 0 6.040 6.040 6.070 6.040 6.140 4,033,700 24,435,963 6.0580 4.818 4.818 4.842 4.818 4.897 5,057,110 4.8320 0.17%
2022-12-07 0 6.030 6.030 6.040 6.000 6.070 16,766,423 101,258,904 6.0394 4.810 4.810 4.818 4.786 4.842 21,020,317 4.8172 -0.33%
2022-12-06 0 6.050 6.050 6.070 6.020 6.080 10,396,633 62,812,293 6.0416 4.826 4.826 4.842 4.802 4.850 13,034,415 4.8190 0.00%
2022-12-05 0 6.050 6.040 6.050 5.900 6.070 5,777,420 34,854,245 6.0328 4.826 4.818 4.826 4.706 4.842 7,243,238 4.8120 2.72%
2022-12-02 0 5.890 5.890 5.900 5.580 5.940 10,382,939 61,022,043 5.8771 4.698 4.698 4.706 4.451 4.738 13,017,247 4.6878 -0.34%
2022-12-01 0 5.910 5.910 5.920 5.800 5.950 22,954,272 135,290,255 5.8939 4.714 4.714 4.722 4.626 4.746 28,778,116 4.7012 0.34%
2022-11-30 0 5.890 5.890 5.900 5.470 5.980 19,142,163 112,802,096 5.8929 4.698 4.698 4.706 4.363 4.770 23,998,818 4.7003 0.17%
2022-11-29 0 5.880 5.880 5.890 5.830 5.900 7,667,213 45,002,094 5.8694 4.690 4.690 4.698 4.650 4.706 9,612,500 4.6816 0.86%
2022-11-28 0 5.830 5.830 5.850 5.710 5.890 8,715,793 50,718,925 5.8192 4.650 4.650 4.666 4.554 4.698 10,927,121 4.6416 0.69%
2022-11-25 0 5.790 5.790 5.800 5.670 5.840 9,174,000 53,102,803 5.7884 4.618 4.618 4.626 4.523 4.658 11,501,582 4.6170 0.00%
2022-11-24 0 5.790 5.790 5.810 5.500 5.810 13,475,601 77,319,234 5.7377 4.618 4.618 4.634 4.387 4.634 16,894,564 4.5766 2.48%
2022-11-23 0 5.650 5.650 5.670 5.600 5.720 10,444,912 59,081,358 5.6565 4.507 4.507 4.523 4.467 4.562 13,094,943 4.5118 1.07%
2022-11-22 0 5.590 5.590 5.600 5.500 5.620 9,558,573 53,482,389 5.5952 4.459 4.459 4.467 4.387 4.483 11,983,727 4.4629 -0.53%
2022-11-21 0 5.620 5.620 5.630 5.460 5.650 7,830,043 43,930,191 5.6105 4.483 4.483 4.491 4.355 4.507 9,816,643 4.4751 0.36%
2022-11-18 0 5.600 5.590 5.600 5.410 5.620 5,362,200 30,000,162 5.5947 4.467 4.459 4.467 4.315 4.483 6,722,671 4.4625 2.00%
2022-11-17 0 5.490 5.490 5.500 5.300 5.530 8,394,177 45,983,724 5.4781 4.379 4.379 4.387 4.227 4.411 10,523,906 4.3695 -0.18%
2022-11-16 0 5.500 5.500 5.510 5.420 5.530 8,453,921 46,504,542 5.5009 4.387 4.387 4.395 4.323 4.411 10,598,808 4.3877 0.36%
2022-11-15 0 5.480 5.470 5.480 5.220 5.500 4,430,465 24,157,938 5.4527 4.371 4.363 4.371 4.164 4.387 5,554,541 4.3492 2.24%
2022-11-14 0 5.360 5.360 5.370 5.260 5.390 5,867,035 31,358,094 5.3448 4.275 4.275 4.283 4.196 4.299 7,355,590 4.2632 1.90%
2022-11-11 0 5.260 5.260 5.270 4.940 5.270 5,684,566 29,239,260 5.1436 4.196 4.196 4.204 3.940 4.204 7,126,826 4.1027 6.26%
2022-11-10 0 4.950 4.950 4.960 4.900 5.030 7,175,551 35,554,818 4.9550 3.948 3.948 3.956 3.908 4.012 8,996,096 3.9522 -0.20%
2022-11-09 0 4.960 4.960 4.970 4.870 4.970 9,096,602 45,035,547 4.9508 3.956 3.956 3.964 3.884 3.964 11,404,547 3.9489 1.22%
2022-11-08 0 4.900 4.900 4.910 4.830 4.990 7,081,072 34,655,679 4.8941 3.908 3.908 3.916 3.853 3.980 8,877,646 3.9037 -0.20%
2022-11-07 0 4.910 4.910 4.920 4.610 4.940 5,188,982 25,202,394 4.8569 3.916 3.916 3.924 3.677 3.940 6,505,505 3.8740 3.81%
2022-11-04 0 4.730 4.730 4.740 4.290 4.740 6,519,385 30,454,520 4.6714 3.773 3.773 3.781 3.422 3.781 8,173,451 3.7260 7.50%
2022-11-03 0 4.400 4.400 4.410 4.250 4.450 7,893,483 34,660,576 4.3910 3.510 3.510 3.518 3.390 3.549 9,896,178 3.5024 0.46%
2022-11-02 0 4.380 4.360 4.380 4.070 4.400 9,656,333 41,373,110 4.2846 3.494 3.478 3.494 3.246 3.510 12,106,290 3.4175 7.62%
2022-11-01 0 4.070 4.070 4.080 3.920 4.080 5,110,740 20,490,982 4.0094 3.246 3.246 3.254 3.127 3.254 6,407,412 3.1980 5.17%
2022-10-31 0 3.870 3.870 3.880 3.780 3.950 5,992,450 23,174,339 3.8673 3.087 3.087 3.095 3.015 3.151 7,512,825 3.0846 -2.03%
2022-10-28 0 3.950 3.940 3.960 3.890 4.170 4,647,000 18,459,618 3.9724 3.151 3.143 3.159 3.103 3.326 5,826,014 3.1685 -2.71%
2022-10-27 0 4.060 4.050 4.060 4.030 4.230 3,694,569 15,183,092 4.1096 3.238 3.230 3.238 3.214 3.374 4,631,937 3.2779 0.74%
2022-10-26 0 4.030 4.030 4.040 3.980 4.130 3,671,950 14,832,772 4.0395 3.214 3.214 3.222 3.175 3.294 4,603,579 3.2220 0.00%
2022-10-25 0 4.030 4.030 4.040 3.950 4.060 4,469,645 17,910,876 4.0072 3.214 3.214 3.222 3.151 3.238 5,603,661 3.1963 0.25%
2022-10-24 0 4.020 4.000 4.020 4.000 4.290 3,316,749 13,524,877 4.0778 3.206 3.191 3.206 3.191 3.422 4,158,258 3.2525 -4.74%
2022-10-21 0 4.220 4.210 4.220 4.080 4.250 1,682,043 7,064,142 4.1997 3.366 3.358 3.366 3.254 3.390 2,108,803 3.3498 1.93%
2022-10-20 0 4.140 4.120 4.140 4.050 4.180 2,434,253 10,099,679 4.1490 3.302 3.286 3.302 3.230 3.334 3,051,860 3.3094 -0.72%
2022-10-19 0 4.170 4.160 4.170 4.150 4.320 2,332,009 9,798,629 4.2018 3.326 3.318 3.326 3.310 3.446 2,923,675 3.3515 -2.11%
2022-10-18 0 4.260 4.250 4.260 4.110 4.270 2,266,566 9,551,226 4.2140 3.398 3.390 3.398 3.278 3.406 2,841,628 3.3612 3.65%
2022-10-17 0 4.110 4.110 4.120 4.070 4.260 5,659,043 23,518,353 4.1559 3.278 3.278 3.286 3.246 3.398 7,094,827 3.3149 -3.29%
2022-10-14 0 4.250 4.240 4.250 4.210 4.370 2,200,902 9,427,168 4.2833 3.390 3.382 3.390 3.358 3.486 2,759,304 3.4165 1.67%
2022-10-13 0 4.180 4.180 4.190 4.150 4.270 3,305,788 13,847,849 4.1890 3.334 3.334 3.342 3.310 3.406 4,144,516 3.3412 -1.42%
2022-10-12 0 4.240 4.240 4.260 4.150 4.300 4,260,144 17,983,899 4.2214 3.382 3.382 3.398 3.310 3.430 5,341,007 3.3671 -0.24%
2022-10-11 0 4.250 4.250 4.260 4.190 4.310 2,399,175 10,201,087 4.2519 3.390 3.390 3.398 3.342 3.438 3,007,882 3.3915 -0.23%
2022-10-10 0 4.260 4.250 4.260 4.200 4.450 2,291,311 9,748,110 4.2544 3.398 3.390 3.398 3.350 3.549 2,872,651 3.3934 -4.48%
2022-10-07 0 4.460 4.450 4.460 4.420 4.600 2,043,729 9,153,489 4.4788 3.557 3.549 3.557 3.526 3.669 2,562,254 3.5724 -2.83%
2022-10-06 0 4.590 4.590 4.630 4.570 4.770 2,622,000 12,117,638 4.6215 3.661 3.661 3.693 3.645 3.805 3,287,241 3.6863 -3.37%
2022-10-05 0 4.750 4.740 4.750 4.480 4.750 4,366,723 20,330,070 4.6557 3.789 3.781 3.789 3.573 3.789 5,474,626 3.7135 7.22%
2022-10-03 0 4.430 4.420 4.430 4.350 4.840 6,454,568 29,330,128 4.5441 3.533 3.526 3.533 3.470 3.861 8,092,189 3.6245 -10.51%
2022-09-30 0 4.950 4.950 4.960 4.860 5.280 8,624,410 42,489,308 4.9266 3.948 3.948 3.956 3.876 4.211 10,812,553 3.9296 1.85%
2022-09-29 0 4.860 4.860 4.870 4.770 4.870 4,110,323 19,927,938 4.8483 3.876 3.876 3.884 3.805 3.884 5,153,174 3.8671 1.89%
2022-09-28 0 4.770 4.770 4.790 4.690 4.790 5,544,370 26,406,432 4.7627 3.805 3.805 3.821 3.741 3.821 6,951,060 3.7989 1.06%
2022-09-27 0 4.720 4.720 4.730 4.590 4.740 12,136,450 56,686,975 4.6708 3.765 3.765 3.773 3.661 3.781 15,215,650 3.7256 2.61%
2022-09-26 0 4.600 4.590 4.600 4.580 4.850 10,127,319 47,578,203 4.6980 3.669 3.661 3.669 3.653 3.869 12,696,772 3.7473 -4.76%
2022-09-23 0 4.830 4.830 4.840 4.830 4.990 4,038,000 19,731,030 4.8863 3.853 3.853 3.861 3.853 3.980 5,062,501 3.8975 -3.21%
2022-09-22 0 4.990 4.990 5.000 4.960 5.040 2,914,352 14,561,052 4.9963 3.980 3.980 3.988 3.956 4.020 3,653,767 3.9852 -0.80%
2022-09-21 0 5.030 5.030 5.040 4.960 5.090 3,536,000 17,813,182 5.0377 4.012 4.012 4.020 3.956 4.060 4,433,136 4.0182 -1.76%
2022-09-20 0 5.120 5.120 5.130 5.060 5.150 2,334,375 11,960,937 5.1238 4.084 4.084 4.092 4.036 4.108 2,926,641 4.0869 0.79%
2022-09-19 0 5.080 5.080 5.100 4.970 5.090 3,578,125 18,158,723 5.0749 4.052 4.052 4.068 3.964 4.060 4,485,949 4.0479 -0.20%
2022-09-16 0 5.090 5.090 5.100 5.010 5.130 7,118,614 36,228,917 5.0893 4.060 4.060 4.068 3.996 4.092 8,924,713 4.0594 -0.97%
2022-09-15 0 5.140 5.140 5.150 5.060 5.180 2,693,461 13,855,999 5.1443 4.100 4.100 4.108 4.036 4.132 3,376,833 4.1033 2.39%
2022-09-14 0 5.020 5.020 5.030 4.970 5.080 9,721,409 48,719,646 5.0116 4.004 4.004 4.012 3.964 4.052 12,187,877 3.9974 -1.76%
2022-09-13 0 5.110 5.100 5.110 5.010 5.160 3,372,631 17,158,639 5.0876 4.076 4.068 4.076 3.996 4.116 4,228,318 4.0580 1.13%
2022-09-09 0 5.220 5.190 5.220 5.150 5.230 3,352,111 17,397,858 5.1901 4.030 4.007 4.030 3.976 4.038 4,341,486 4.0074 1.36%
2022-09-08 0 5.150 5.150 5.160 5.120 5.240 4,298,555 22,232,198 5.1720 3.976 3.976 3.984 3.953 4.046 5,567,273 3.9934 -1.53%
2022-09-07 0 5.230 5.230 5.240 5.200 5.280 2,274,663 11,906,597 5.2344 4.038 4.038 4.046 4.015 4.077 2,946,030 4.0416 -0.19%
2022-09-06 0 5.240 5.240 5.250 5.200 5.380 2,207,268 11,590,486 5.2511 4.046 4.046 4.054 4.015 4.154 2,858,743 4.0544 -1.87%
2022-09-05 0 5.340 5.340 5.350 5.160 5.390 3,266,000 17,371,912 5.3190 4.123 4.123 4.131 3.984 4.162 4,229,960 4.1069 2.10%
2022-09-02 0 5.230 5.230 5.240 5.030 5.280 5,495,933 28,679,194 5.2183 4.038 4.038 4.046 3.884 4.077 7,118,057 4.0291 2.95%
2022-09-01 0 5.080 5.080 5.100 4.900 5.130 4,184,000 21,254,730 5.0800 3.922 3.922 3.938 3.783 3.961 5,418,907 3.9223 -0.20%
2022-08-31 0 5.090 5.080 5.090 5.020 5.150 5,254,770 26,748,428 5.0903 3.930 3.922 3.930 3.876 3.976 6,805,715 3.9303 -1.17%
2022-08-30 0 5.150 5.130 5.150 5.040 5.190 2,987,437 15,325,616 5.1300 3.976 3.961 3.976 3.891 4.007 3,869,179 3.9609 -0.19%
2022-08-29 0 5.160 5.150 5.160 5.070 5.240 2,753,858 14,170,167 5.1456 3.984 3.976 3.984 3.915 4.046 3,566,659 3.9730 0.78%
2022-08-26 0 5.120 5.110 5.120 5.070 5.300 2,141,244 11,010,984 5.1423 3.953 3.945 3.953 3.915 4.092 2,773,232 3.9705 -1.92%
2022-08-25 0 5.220 5.220 5.240 5.180 5.290 1,195,900 6,239,619 5.2175 4.030 4.030 4.046 4.000 4.084 1,548,870 4.0285 1.75%
2022-08-24 0 5.130 5.130 5.140 5.000 5.190 2,814,852 14,384,255 5.1101 3.961 3.961 3.969 3.861 4.007 3,645,655 3.9456 2.19%
2022-08-23 0 5.020 5.020 5.030 4.960 5.100 2,773,686 13,926,054 5.0208 3.876 3.876 3.884 3.830 3.938 3,592,339 3.8766 0.20%
2022-08-22 0 5.010 5.010 5.030 4.860 5.070 2,157,071 10,812,195 5.0124 3.868 3.868 3.884 3.752 3.915 2,793,730 3.8702 0.00%
2022-08-19 0 5.010 5.000 5.020 4.930 5.050 1,371,786 6,861,825 5.0021 3.868 3.861 3.876 3.807 3.899 1,776,669 3.8622 1.83%
2022-08-18 0 4.920 4.920 4.930 4.880 5.000 3,611,820 17,885,641 4.9520 3.799 3.799 3.807 3.768 3.861 4,677,848 3.8235 -1.01%
2022-08-17 0 4.970 4.960 4.970 4.880 5.050 2,232,000 11,119,872 4.9820 3.837 3.830 3.837 3.768 3.899 2,890,775 3.8467 1.84%
2022-08-16 0 4.880 4.870 4.880 4.800 4.970 2,734,000 13,280,640 4.8576 3.768 3.760 3.768 3.706 3.837 3,540,940 3.7506 -1.61%
2022-08-15 0 4.960 4.950 4.970 4.930 5.120 1,084,000 5,389,160 4.9715 3.830 3.822 3.837 3.807 3.953 1,403,943 3.8386 -2.17%
2022-08-12 0 5.070 5.070 5.080 5.040 5.120 1,739,677 8,820,756 5.0703 3.915 3.915 3.922 3.891 3.953 2,253,143 3.9149 0.00%
2022-08-11 0 5.070 5.050 5.070 4.870 5.100 4,439,881 22,343,480 5.0325 3.915 3.899 3.915 3.760 3.938 5,750,312 3.8856 6.51%
2022-08-10 0 4.760 4.750 4.760 4.750 5.360 8,622,065 42,422,872 4.9203 3.675 3.668 3.675 3.668 4.139 11,166,867 3.7990 -11.52%
2022-08-09 0 5.380 5.370 5.380 5.330 5.410 876,253 4,703,345 5.3676 4.154 4.146 4.154 4.115 4.177 1,134,879 4.1444 -0.19%
2022-08-08 0 5.390 5.390 5.400 5.380 5.490 1,166,000 6,306,150 5.4084 4.162 4.162 4.169 4.154 4.239 1,510,145 4.1759 -1.10%
2022-08-05 0 5.450 5.440 5.450 5.320 5.480 2,458,993 13,345,089 5.4271 4.208 4.200 4.208 4.108 4.231 3,184,765 4.1903 1.11%
2022-08-04 0 5.390 5.370 5.390 5.350 5.500 2,237,911 12,060,048 5.3890 4.162 4.146 4.162 4.131 4.247 2,898,430 4.1609 -2.53%
2022-08-03 0 5.530 5.510 5.530 5.390 5.810 2,776,096 15,329,638 5.5220 4.270 4.254 4.270 4.162 4.486 3,595,461 4.2636 0.18%
2022-08-02 0 5.520 5.510 5.520 5.410 5.770 2,594,185 14,332,895 5.5250 4.262 4.254 4.262 4.177 4.455 3,359,858 4.2659 -2.65%
2022-08-01 0 5.670 5.660 5.670 5.660 5.980 1,785,357 10,287,275 5.7620 4.378 4.370 4.378 4.370 4.617 2,312,305 4.4489 -3.24%
2022-07-29 0 5.860 5.860 5.870 5.770 6.000 5,889,912 34,647,574 5.8825 4.525 4.525 4.532 4.455 4.633 7,628,319 4.5420 -1.01%
2022-07-28 0 5.920 5.900 5.920 5.840 5.930 937,575 5,526,025 5.8940 4.571 4.555 4.571 4.509 4.579 1,214,300 4.5508 1.02%
2022-07-27 0 5.860 5.850 5.860 5.770 5.980 2,219,702 12,982,610 5.8488 4.525 4.517 4.525 4.455 4.617 2,874,847 4.5159 -1.18%
2022-07-26 0 5.930 5.900 5.930 5.820 5.970 1,878,011 11,121,044 5.9217 4.579 4.555 4.579 4.494 4.610 2,432,306 4.5722 1.54%
2022-07-25 0 5.840 5.840 5.880 5.650 5.970 2,077,614 12,042,571 5.7963 4.509 4.509 4.540 4.362 4.610 2,690,822 4.4754 2.10%
2022-07-22 0 5.720 5.710 5.720 5.700 5.950 2,302,164 13,295,637 5.7753 4.416 4.409 4.416 4.401 4.594 2,981,648 4.4592 -3.87%
2022-07-21 0 5.950 5.920 5.950 5.630 6.000 4,524,714 26,745,902 5.9111 4.594 4.571 4.594 4.347 4.633 5,860,183 4.5640 4.02%
2022-07-20 0 5.720 5.720 5.740 5.620 5.780 1,690,291 9,653,202 5.7110 4.416 4.416 4.432 4.339 4.463 2,189,180 4.4095 1.60%
2022-07-19 0 5.630 5.610 5.630 5.470 5.650 1,935,135 10,847,380 5.6055 4.347 4.332 4.347 4.223 4.362 2,506,290 4.3281 0.90%
2022-07-18 0 5.580 5.550 5.580 5.400 5.610 1,456,384 8,078,523 5.5470 4.308 4.285 4.308 4.169 4.332 1,886,236 4.2829 3.33%
2022-07-15 0 5.400 5.400 5.410 5.400 5.500 1,220,000 6,618,980 5.4254 4.169 4.169 4.177 4.169 4.247 1,580,083 4.1890 -2.53%
2022-07-14 0 5.540 5.510 5.540 5.450 5.560 2,036,144 11,210,718 5.5059 4.277 4.254 4.277 4.208 4.293 2,637,112 4.2511 0.36%
2022-07-13 0 5.520 5.520 5.530 5.510 5.610 1,738,827 9,639,615 5.5437 4.262 4.262 4.270 4.254 4.332 2,252,042 4.2804 -1.43%
2022-07-12 0 5.600 5.580 5.600 5.550 5.660 1,544,174 8,631,753 5.5899 4.324 4.308 4.324 4.285 4.370 1,999,937 4.3160 -0.71%
2022-07-11 0 5.640 5.610 5.640 5.560 5.670 1,324,210 7,444,763 5.6220 4.355 4.332 4.355 4.293 4.378 1,715,050 4.3408 -2.59%
2022-07-08 0 5.790 5.780 5.790 5.730 5.800 1,292,431 7,467,832 5.7781 4.471 4.463 4.471 4.424 4.478 1,673,892 4.4614 1.05%
2022-07-07 0 5.730 5.700 5.730 5.520 5.730 2,039,477 11,624,725 5.6999 4.424 4.401 4.424 4.262 4.424 2,641,428 4.4009 1.24%
2022-07-06 0 5.660 5.660 5.670 5.590 5.740 3,382,073 19,091,468 5.6449 4.370 4.370 4.378 4.316 4.432 4,380,292 4.3585 -0.53%
2022-07-05 0 5.690 5.690 5.700 5.640 5.820 2,559,416 14,566,953 5.6915 4.393 4.393 4.401 4.355 4.494 3,314,827 4.3945 -0.70%
2022-07-04 0 5.730 5.710 5.730 5.500 5.730 4,638,426 25,856,213 5.5744 4.424 4.409 4.424 4.247 4.424 6,007,457 4.3040 3.43%
2022-06-30 0 5.540 5.540 5.550 5.490 5.760 4,459,906 24,851,717 5.5723 4.277 4.277 4.285 4.239 4.447 5,776,247 4.3024 -2.12%
2022-06-29 0 5.660 5.660 5.670 5.650 5.800 2,628,002 14,969,271 5.6961 4.370 4.370 4.378 4.362 4.478 3,403,657 4.3980 -2.58%
2022-06-28 0 5.810 5.810 5.820 5.670 5.850 1,033,433 5,989,477 5.7957 4.486 4.486 4.494 4.378 4.517 1,338,451 4.4749 1.04%
2022-06-27 0 5.750 5.740 5.750 5.720 5.840 3,174,340 18,294,316 5.7632 4.440 4.432 4.440 4.416 4.509 4,111,246 4.4498 0.00%
2022-06-24 0 5.750 5.740 5.750 5.650 5.780 767,812 4,401,848 5.7330 4.440 4.432 4.440 4.362 4.463 994,432 4.4265 0.00%
2022-06-23 0 5.750 5.750 5.760 5.690 5.800 1,198,546 6,885,897 5.7452 4.440 4.440 4.447 4.393 4.478 1,552,297 4.4359 1.77%
2022-06-22 0 5.650 5.650 5.660 5.610 5.970 2,841,189 16,227,842 5.7116 4.362 4.362 4.370 4.332 4.610 3,679,766 4.4100 -0.70%
2022-06-21 0 5.690 5.690 5.700 5.600 5.720 1,003,695 5,698,854 5.6779 4.393 4.393 4.401 4.324 4.416 1,299,935 4.3840 0.00%
2022-06-20 0 5.690 5.670 5.700 5.460 5.690 723,857 4,073,817 5.6279 4.393 4.378 4.401 4.216 4.393 937,503 4.3454 2.15%
2022-06-17 0 5.570 5.570 5.600 5.570 5.720 4,004,961 22,396,723 5.5922 4.301 4.301 4.324 4.301 4.416 5,187,025 4.3178 -1.24%
2022-06-16 0 5.640 5.640 5.650 5.630 5.880 4,337,755 25,050,932 5.7751 4.355 4.355 4.362 4.347 4.540 5,618,043 4.4590 -4.41%
2022-06-15 0 5.900 5.900 5.910 5.900 6.030 2,392,000 14,245,160 5.9553 4.555 4.555 4.563 4.555 4.656 3,097,999 4.5982 -2.16%
2022-06-14 0 6.030 6.020 6.030 5.880 6.040 3,277,618 19,656,982 5.9973 4.656 4.648 4.656 4.540 4.664 4,245,007 4.6306 0.50%
2022-06-13 0 6.000 5.980 6.000 5.900 6.010 3,508,502 20,999,497 5.9853 4.633 4.617 4.633 4.555 4.640 4,544,036 4.6213 -0.17%
2022-06-10 0 6.010 6.010 6.020 5.910 6.040 2,382,717 14,326,348 6.0126 4.640 4.640 4.648 4.563 4.664 3,085,976 4.6424 -0.17%
2022-06-09 0 6.020 6.000 6.020 5.960 6.100 5,664,413 34,102,628 6.0205 4.648 4.633 4.648 4.602 4.710 7,336,264 4.6485 -0.66%
2022-06-08 0 6.060 6.030 6.060 5.980 6.090 4,313,669 26,068,983 6.0433 4.679 4.656 4.679 4.617 4.702 5,586,848 4.6661 -0.16%
2022-06-07 0 6.070 6.050 6.070 6.020 6.090 2,551,961 15,460,607 6.0583 4.687 4.671 4.687 4.648 4.702 3,305,172 4.6777 0.17%
2022-06-06 0 6.060 6.060 6.070 6.010 6.140 1,924,002 11,690,538 6.0762 4.679 4.679 4.687 4.640 4.741 2,491,871 4.6915 -1.62%
2022-06-02 0 6.160 6.150 6.160 5.920 6.200 3,232,256 19,727,491 6.1033 4.756 4.748 4.756 4.571 4.787 4,186,256 4.7124 1.48%
2022-06-01 0 6.070 6.050 6.070 5.830 6.130 6,122,503 36,558,681 5.9712 4.687 4.671 4.687 4.501 4.733 7,929,559 4.6104 2.71%
2022-05-31 0 5.910 5.880 5.910 5.760 5.910 5,624,776 33,196,952 5.9019 4.563 4.540 4.563 4.447 4.563 7,284,928 4.5569 0.51%
2022-05-30 0 5.880 5.860 5.880 5.810 5.890 911,070 5,340,036 5.8613 4.540 4.525 4.540 4.486 4.548 1,179,972 4.5256 1.03%
2022-05-27 0 5.820 5.800 5.820 5.740 5.880 1,386,000 8,048,210 5.8068 4.494 4.478 4.494 4.432 4.540 1,795,078 4.4835 0.69%
2022-05-26 0 5.780 5.740 5.780 5.640 5.780 1,702,635 9,772,951 5.7399 4.463 4.432 4.463 4.355 4.463 2,205,168 4.4318 1.40%
2022-05-25 0 5.700 5.690 5.700 5.570 5.740 1,372,253 7,816,817 5.6963 4.401 4.393 4.401 4.301 4.432 1,777,273 4.3982 0.88%
2022-05-24 0 5.650 5.620 5.650 5.610 5.820 1,754,514 9,914,734 5.6510 4.362 4.339 4.362 4.332 4.494 2,272,359 4.3632 -1.22%
2022-05-23 0 5.720 5.710 5.720 5.630 5.770 1,618,493 9,255,502 5.7186 4.416 4.409 4.416 4.347 4.455 2,096,191 4.4154 0.18%
2022-05-20 0 5.710 5.700 5.710 5.650 5.810 1,968,620 11,297,604 5.7388 4.409 4.401 4.409 4.362 4.486 2,549,658 4.4310 -1.72%
2022-05-19 0 5.810 5.800 5.810 5.590 5.940 5,174,739 30,120,573 5.8207 4.486 4.478 4.486 4.316 4.586 6,702,063 4.4942 1.22%
2022-05-18 0 5.740 5.730 5.740 5.570 5.820 2,465,575 14,150,201 5.7391 4.432 4.424 4.432 4.301 4.494 3,193,289 4.4312 0.88%
2022-05-17 0 5.690 5.690 5.700 5.530 5.720 2,611,880 14,753,509 5.6486 4.393 4.393 4.401 4.270 4.416 3,382,776 4.3614 1.97%
2022-05-16 0 5.580 5.570 5.580 5.470 5.650 1,594,573 8,843,790 5.5462 4.308 4.301 4.308 4.223 4.362 2,065,211 4.2823 3.14%
2022-05-13 0 5.410 5.410 5.430 5.300 5.480 2,405,793 13,035,124 5.4182 4.177 4.177 4.193 4.092 4.231 3,115,863 4.1835 3.05%
2022-05-12 0 5.250 5.250 5.260 5.250 5.360 2,738,573 14,409,317 5.2616 4.054 4.054 4.061 4.054 4.139 3,546,863 4.0626 -1.69%
2022-05-11 0 5.340 5.340 5.350 5.290 5.440 1,958,020 10,487,354 5.3561 4.123 4.123 4.131 4.084 4.200 2,535,929 4.1355 -1.11%
2022-05-10 0 5.400 5.390 5.400 5.270 5.510 2,051,754 11,074,226 5.3974 4.169 4.162 4.169 4.069 4.254 2,657,329 4.1674 -0.92%
2022-05-06 0 5.450 5.450 5.460 5.440 5.550 1,597,612 8,749,146 5.4764 4.208 4.208 4.216 4.200 4.285 2,069,147 4.2284 -1.80%
2022-05-05 0 5.550 5.550 5.560 5.530 5.700 784,000 4,380,440 5.5873 4.285 4.285 4.293 4.270 4.401 1,015,398 4.3140 -1.25%
2022-05-04 0 5.620 5.620 5.640 5.500 5.670 2,298,217 12,886,074 5.6070 4.339 4.339 4.355 4.247 4.378 2,976,536 4.3292 -0.18%
2022-05-03 0 5.630 5.610 5.630 5.430 5.670 2,974,743 16,654,523 5.5986 4.347 4.332 4.347 4.193 4.378 3,852,738 4.3228 0.18%
2022-04-29 0 5.620 5.600 5.620 5.410 5.680 2,112,715 11,817,176 5.5934 4.339 4.324 4.339 4.177 4.386 2,736,283 4.3187 0.72%
2022-04-28 0 5.580 5.550 5.580 5.430 5.610 2,083,427 11,563,903 5.5504 4.308 4.285 4.308 4.193 4.332 2,698,350 4.2855 2.01%
2022-04-27 0 5.470 5.460 5.470 5.290 5.480 3,193,839 17,301,532 5.4172 4.223 4.216 4.223 4.084 4.231 4,136,500 4.1826 1.67%
2022-04-26 0 5.380 5.380 5.400 5.360 5.500 1,659,320 8,994,008 5.4203 4.154 4.154 4.169 4.139 4.247 2,149,068 4.1851 -0.37%
2022-04-25 0 5.400 5.400 5.440 5.400 5.820 2,399,267 13,099,169 5.4597 4.169 4.169 4.200 4.169 4.494 3,107,410 4.2155 -4.09%
2022-04-22 0 5.630 5.620 5.630 5.450 5.670 2,073,860 11,604,975 5.5958 4.347 4.339 4.347 4.208 4.378 2,685,960 4.3206 -0.18%
2022-04-21 0 5.640 5.640 5.650 5.610 5.850 2,316,213 13,103,119 5.6571 4.355 4.355 4.362 4.332 4.517 2,999,843 4.3679 -2.42%
2022-04-20 0 5.780 5.770 5.780 5.730 6.000 2,700,918 15,725,029 5.8221 4.463 4.455 4.463 4.424 4.633 3,498,094 4.4953 -2.36%
2022-04-19 0 5.920 5.910 5.920 5.830 5.990 2,014,003 11,904,363 5.9108 4.571 4.563 4.571 4.501 4.625 2,608,436 4.5638 0.34%
2022-04-14 0 5.900 5.900 5.910 5.870 5.980 3,192,214 18,875,641 5.9130 4.555 4.555 4.563 4.532 4.617 4,134,396 4.5655 -0.34%
2022-04-13 0 5.920 5.910 5.920 5.840 6.000 2,472,651 14,638,588 5.9202 4.571 4.563 4.571 4.509 4.633 3,202,454 4.5711 -0.84%
2022-04-12 0 6.140 6.140 6.160 6.080 6.230 2,966,040 18,206,938 6.1385 4.610 4.610 4.625 4.564 4.677 3,950,855 4.6084 -0.32%
2022-04-11 0 6.160 6.140 6.160 6.100 6.310 2,508,755 15,440,103 6.1545 4.625 4.610 4.625 4.579 4.737 3,341,738 4.6204 -1.60%
2022-04-08 0 6.260 6.260 6.280 6.190 6.320 2,563,980 16,062,477 6.2647 4.700 4.700 4.715 4.647 4.745 3,415,299 4.7031 0.32%
2022-04-07 0 6.240 6.240 6.250 6.230 6.420 2,550,941 16,037,253 6.2868 4.685 4.685 4.692 4.677 4.820 3,397,931 4.7197 -2.80%
2022-04-06 0 6.420 6.410 6.420 6.360 6.530 3,482,670 22,416,131 6.4365 4.820 4.812 4.820 4.775 4.902 4,639,022 4.8321 -3.02%
2022-04-04 0 6.620 6.580 6.620 6.290 6.630 2,775,200 18,115,132 6.5275 4.970 4.940 4.970 4.722 4.977 3,696,650 4.9004 4.42%
2022-04-01 0 6.340 6.290 6.340 6.000 6.350 5,829,901 36,300,329 6.2266 4.760 4.722 4.760 4.504 4.767 7,765,604 4.6745 3.93%
2022-03-31 0 6.100 6.090 6.100 6.050 6.200 8,539,190 52,105,566 6.1019 4.579 4.572 4.579 4.542 4.655 11,374,459 4.5809 -1.13%
2022-03-30 0 6.170 6.170 6.190 6.100 6.270 5,584,205 34,551,359 6.1873 4.632 4.632 4.647 4.579 4.707 7,438,330 4.6450 0.00%
2022-03-29 0 6.170 6.140 6.170 6.080 6.250 2,568,000 15,774,560 6.1427 4.632 4.610 4.632 4.564 4.692 3,420,654 4.6116 -0.48%
2022-03-28 0 6.200 6.180 6.200 6.090 6.240 1,736,366 10,753,496 6.1931 4.655 4.640 4.655 4.572 4.685 2,312,892 4.6494 0.16%
2022-03-25 0 6.190 6.170 6.190 6.100 6.380 3,164,700 19,671,976 6.2161 4.647 4.632 4.647 4.579 4.790 4,215,476 4.6666 -1.75%
2022-03-24 0 6.300 6.290 6.300 6.160 6.340 3,776,080 23,676,602 6.2702 4.730 4.722 4.730 4.625 4.760 5,029,853 4.7072 1.94%
2022-03-23 0 6.180 6.170 6.180 6.130 6.310 2,063,065 12,763,097 6.1865 4.640 4.632 4.640 4.602 4.737 2,748,065 4.6444 -2.52%
2022-03-22 0 6.340 6.340 6.350 6.100 6.410 4,048,092 25,512,343 6.3023 4.760 4.760 4.767 4.579 4.812 5,392,181 4.7314 2.42%
2022-03-21 0 6.190 6.180 6.190 6.110 6.330 4,113,427 25,611,006 6.2262 4.647 4.640 4.647 4.587 4.752 5,479,209 4.6742 -1.43%
2022-03-18 0 6.280 6.280 6.300 6.220 6.560 8,501,809 53,835,447 6.3322 4.715 4.715 4.730 4.670 4.925 11,324,667 4.7538 -0.48%
2022-03-17 0 6.310 6.300 6.310 5.720 6.310 7,578,318 47,192,539 6.2273 4.737 4.730 4.737 4.294 4.737 10,094,549 4.6751 12.48%
2022-03-16 0 5.610 5.590 5.610 5.430 5.650 4,219,797 23,349,746 5.5334 4.212 4.197 4.212 4.076 4.242 5,620,897 4.1541 3.13%
2022-03-15 0 5.440 5.430 5.440 5.350 5.820 5,702,324 31,287,725 5.4868 4.084 4.076 4.084 4.016 4.369 7,595,668 4.1192 -9.33%
2022-03-14 0 6.000 5.990 6.000 5.920 6.080 3,358,401 20,163,855 6.0040 4.504 4.497 4.504 4.444 4.564 4,473,492 4.5074 0.50%
2022-03-11 0 5.970 5.970 5.990 5.850 6.100 2,206,048 13,145,547 5.9589 4.482 4.482 4.497 4.392 4.579 2,938,523 4.4735 -3.40%
2022-03-10 0 6.180 6.160 6.180 5.950 6.180 2,868,800 17,580,200 6.1281 4.640 4.625 4.640 4.467 4.640 3,821,328 4.6005 4.39%
2022-03-09 0 5.920 5.920 5.930 5.700 6.080 3,487,890 20,567,385 5.8968 4.444 4.444 4.452 4.279 4.564 4,645,975 4.4269 1.02%
2022-03-08 0 5.860 5.860 5.870 5.820 6.200 3,432,173 20,380,871 5.9382 4.399 4.399 4.407 4.369 4.655 4,571,758 4.4580 -2.50%
2022-03-07 0 6.010 6.000 6.010 5.960 6.270 2,151,323 13,005,232 6.0452 4.512 4.504 4.512 4.474 4.707 2,865,627 4.5384 -4.15%
2022-03-04 0 6.270 6.250 6.270 6.160 6.290 1,573,760 9,838,564 6.2516 4.707 4.692 4.707 4.625 4.722 2,096,296 4.6933 -0.95%
2022-03-03 0 6.330 6.310 6.330 6.020 6.360 1,905,513 11,931,695 6.2617 4.752 4.737 4.752 4.519 4.775 2,538,201 4.7008 3.09%
2022-03-02 0 6.140 6.120 6.140 6.100 6.400 4,222,756 26,246,267 6.2154 4.610 4.594 4.610 4.579 4.805 5,624,839 4.6661 -4.51%
2022-03-01 0 6.430 6.430 6.450 6.390 6.640 1,998,757 12,916,805 6.4624 4.827 4.827 4.842 4.797 4.985 2,662,405 4.8516 0.00%
2022-02-28 0 6.430 6.410 6.430 6.300 6.440 2,962,546 18,967,299 6.4024 4.827 4.812 4.827 4.730 4.835 3,946,201 4.8065 1.26%
2022-02-25 0 6.350 6.350 6.360 6.350 6.410 1,409,445 8,990,676 6.3789 4.767 4.767 4.775 4.767 4.812 1,877,423 4.7888 -0.94%
2022-02-24 0 6.410 6.410 6.420 6.310 6.540 3,933,143 25,235,811 6.4162 4.812 4.812 4.820 4.737 4.910 5,239,065 4.8169 -1.08%
2022-02-23 0 6.480 6.470 6.480 6.400 6.500 2,227,901 14,425,349 6.4749 4.865 4.857 4.865 4.805 4.880 2,967,631 4.8609 -2.26%
2022-02-22 0 6.630 6.610 6.630 6.550 6.690 2,168,822 14,297,946 6.5925 4.977 4.962 4.977 4.917 5.022 2,888,936 4.9492 -1.63%
2022-02-21 0 6.740 6.730 6.740 6.680 6.760 1,065,524 7,161,282 6.7209 5.060 5.052 5.060 5.015 5.075 1,419,310 5.0456 0.15%
2022-02-18 0 6.730 6.720 6.730 6.700 6.780 1,315,418 8,850,079 6.7280 5.052 5.045 5.052 5.030 5.090 1,752,177 5.0509 -2.18%
2022-02-17 0 6.880 6.850 6.880 6.780 7.200 3,641,543 25,287,907 6.9443 5.165 5.143 5.165 5.090 5.405 4,850,645 5.2133 1.78%
2022-02-16 0 6.760 6.750 6.770 6.700 6.850 2,242,311 15,177,593 6.7687 5.075 5.067 5.082 5.030 5.143 2,986,826 5.0815 -0.88%
2022-02-15 0 6.820 6.810 6.820 6.710 6.850 1,265,522 8,608,177 6.8021 5.120 5.112 5.120 5.037 5.143 1,685,714 5.1065 0.29%
2022-02-14 0 6.800 6.790 6.800 6.760 6.860 1,138,805 7,728,055 6.7861 5.105 5.097 5.105 5.075 5.150 1,516,923 5.0946 -2.58%
2022-02-11 0 6.980 6.970 6.980 6.900 7.090 1,586,533 11,068,916 6.9768 5.240 5.233 5.240 5.180 5.323 2,113,310 5.2377 0.14%
2022-02-10 0 6.970 6.930 6.970 6.770 6.970 4,144,560 28,426,189 6.8587 5.233 5.203 5.233 5.082 5.233 5,520,679 5.1490 3.72%
2022-02-09 0 6.720 6.700 6.730 6.400 6.730 4,943,948 32,881,885 6.6509 5.045 5.030 5.052 4.805 5.052 6,585,488 4.9931 4.19%
2022-02-08 0 6.450 6.430 6.450 6.250 6.470 3,078,000 19,587,106 6.3636 4.842 4.827 4.842 4.692 4.857 4,099,989 4.7774 2.54%
2022-02-07 0 6.290 6.280 6.290 6.260 6.400 2,181,406 13,725,178 6.2919 4.722 4.715 4.722 4.700 4.805 2,905,699 4.7235 -0.94%
2022-02-04 0 6.350 6.320 6.350 6.220 6.410 1,975,524 12,415,387 6.2846 4.767 4.745 4.767 4.670 4.812 2,631,458 4.7181 2.42%
2022-01-31 0 6.200 6.200 6.210 6.160 6.290 1,460,623 9,060,137 6.2029 4.655 4.655 4.662 4.625 4.722 1,945,594 4.6567 -2.05%
2022-01-28 0 6.330 6.330 6.340 6.310 6.380 1,293,513 8,196,632 6.3367 4.752 4.752 4.760 4.737 4.790 1,722,998 4.7572 -0.94%
2022-01-27 0 6.390 6.350 6.390 6.320 6.470 858,000 5,450,840 6.3530 4.797 4.767 4.797 4.745 4.857 1,142,882 4.7694 0.16%
2022-01-26 0 6.380 6.380 6.390 6.360 6.550 4,080,500 26,225,597 6.4271 4.790 4.790 4.797 4.775 4.917 5,435,349 4.8250 -1.24%
2022-01-25 0 6.460 6.440 6.460 6.400 6.520 2,179,414 14,096,186 6.4679 4.850 4.835 4.850 4.805 4.895 2,903,045 4.8557 -2.27%
2022-01-24 0 6.610 6.600 6.610 6.470 6.620 2,591,069 17,032,376 6.5735 4.962 4.955 4.962 4.857 4.970 3,451,382 4.9349 -0.60%
2022-01-21 0 6.650 6.620 6.650 6.400 6.690 3,360,908 22,252,161 6.6209 4.992 4.970 4.992 4.805 5.022 4,476,831 4.9705 2.47%
2022-01-20 0 6.490 6.480 6.490 6.440 6.660 3,077,036 20,052,028 6.5167 4.872 4.865 4.872 4.835 5.000 4,098,705 4.8923 -2.26%
2022-01-19 0 6.640 6.620 6.640 6.580 6.660 1,391,219 9,211,492 6.6212 4.985 4.970 4.985 4.940 5.000 1,853,146 4.9707 0.91%
2022-01-18 0 6.580 6.550 6.580 6.540 6.620 1,552,506 10,194,654 6.5666 4.940 4.917 4.940 4.910 4.970 2,067,985 4.9298 0.15%
2022-01-17 0 6.570 6.550 6.570 6.510 6.640 1,508,102 9,881,903 6.5525 4.932 4.917 4.932 4.887 4.985 2,008,837 4.9192 -0.90%
2022-01-14 0 6.630 6.620 6.630 6.530 6.690 3,130,306 20,700,814 6.6130 4.977 4.970 4.977 4.902 5.022 4,169,662 4.9646 -0.30%
2022-01-13 0 6.650 6.620 6.650 6.550 6.780 3,060,736 20,319,864 6.6389 4.992 4.970 4.992 4.917 5.090 4,076,993 4.9840 0.91%
2022-01-12 0 6.590 6.550 6.590 6.520 6.670 2,865,687 18,838,837 6.5739 4.947 4.917 4.947 4.895 5.007 3,817,182 4.9353 -0.75%
2022-01-11 0 6.640 6.620 6.640 6.580 6.700 2,935,312 19,480,099 6.6365 4.985 4.970 4.985 4.940 5.030 3,909,924 4.9822 1.07%
2022-01-10 0 6.570 6.560 6.570 6.500 6.620 1,564,378 10,276,533 6.5691 4.932 4.925 4.932 4.880 4.970 2,083,799 4.9316 -0.76%
2022-01-07 0 6.620 6.600 6.620 6.520 6.660 2,005,633 13,246,272 6.6045 4.970 4.955 4.970 4.895 5.000 2,671,564 4.9582 0.00%
2022-01-06 0 6.620 6.620 6.640 6.560 6.710 1,097,226 7,255,986 6.6130 4.970 4.970 4.985 4.925 5.037 1,461,538 4.9646 -1.34%
2022-01-05 0 6.710 6.700 6.710 6.620 6.870 2,670,600 17,960,624 6.7253 5.037 5.030 5.037 4.970 5.158 3,557,320 5.0489 -1.03%
2022-01-04 0 6.780 6.780 6.790 6.750 6.890 2,326,063 15,816,227 6.7996 5.090 5.090 5.097 5.067 5.173 3,098,386 5.1047 -1.74%
2022-01-03 0 6.900 6.870 6.900 6.740 6.900 1,787,100 12,173,423 6.8118 5.180 5.158 5.180 5.060 5.180 2,380,471 5.1139 1.92%
2021-12-31 0 6.770 6.750 6.770 6.720 6.790 1,183,268 8,007,850 6.7676 5.082 5.067 5.082 5.045 5.097 1,576,149 5.0806 0.74%
2021-12-30 0 6.720 6.720 6.730 6.720 6.930 1,435,502 9,717,763 6.7696 5.045 5.045 5.052 5.045 5.203 1,912,132 5.0822 -0.88%
2021-12-29 0 6.780 6.780 6.790 6.690 6.810 1,876,583 12,688,671 6.7616 5.090 5.090 5.097 5.022 5.112 2,499,665 5.0761 0.30%
2021-12-28 0 6.760 6.750 6.760 6.720 6.840 1,246,831 8,442,380 6.7711 5.075 5.067 5.075 5.045 5.135 1,660,817 5.0833 0.30%
2021-12-24 0 6.740 6.710 6.740 6.610 6.740 884,247 5,915,022 6.6893 5.060 5.037 5.060 4.962 5.060 1,177,844 5.0219 1.35%
2021-12-23 0 6.650 6.650 6.680 6.550 6.710 3,154,875 21,017,570 6.6619 4.992 4.992 5.015 4.917 5.037 4,202,389 5.0013 0.76%
2021-12-22 0 6.600 6.590 6.600 6.470 6.640 2,548,397 16,736,417 6.5674 4.955 4.947 4.955 4.857 4.985 3,394,542 4.9304 1.38%
2021-12-21 0 6.510 6.510 6.540 6.420 6.630 2,130,819 13,951,361 6.5474 4.887 4.887 4.910 4.820 4.977 2,838,315 4.9154 0.15%
2021-12-20 0 6.500 6.500 6.510 6.420 6.590 2,436,037 15,820,267 6.4943 4.880 4.880 4.887 4.820 4.947 3,244,875 4.8755 0.93%
2021-12-17 0 6.440 6.440 6.450 6.420 6.580 3,835,223 24,749,912 6.4533 4.835 4.835 4.842 4.820 4.940 5,108,633 4.8447 -1.23%
2021-12-16 0 6.520 6.520 6.530 6.350 6.600 4,747,652 30,689,284 6.4641 4.895 4.895 4.902 4.767 4.955 6,324,016 4.8528 0.15%
2021-12-15 0 6.510 6.500 6.530 6.390 6.600 4,134,177 26,979,383 6.5259 4.887 4.880 4.902 4.797 4.955 5,506,849 4.8992 -1.36%
2021-12-14 0 6.600 6.590 6.600 6.550 6.680 3,081,103 20,324,001 6.5963 4.955 4.947 4.955 4.917 5.015 4,104,122 4.9521 -0.45%
2021-12-13 0 6.630 6.630 6.640 6.610 6.800 2,688,545 17,941,341 6.6733 4.977 4.977 4.985 4.962 5.105 3,581,223 5.0098 -0.90%
2021-12-10 0 6.690 6.680 6.690 6.620 6.820 5,234,678 35,056,262 6.6969 5.022 5.015 5.022 4.970 5.120 6,972,749 5.0276 -1.47%
2021-12-09 0 6.790 6.760 6.790 6.700 6.880 6,934,000 46,916,480 6.7661 5.097 5.075 5.097 5.030 5.165 9,236,298 5.0796 0.59%
2021-12-08 0 6.750 6.740 6.750 6.650 6.850 5,581,261 37,672,344 6.7498 5.067 5.060 5.067 4.992 5.143 7,434,408 5.0673 0.45%
2021-12-07 0 6.720 6.720 6.740 6.700 7.030 6,694,043 45,206,825 6.7533 5.045 5.045 5.060 5.030 5.278 8,916,668 5.0699 -2.33%
2021-12-06 0 6.880 6.870 6.880 6.550 7.120 9,602,291 66,177,426 6.8918 5.165 5.158 5.165 4.917 5.345 12,790,542 5.1739 2.38%
2021-12-03 0 6.720 6.710 6.720 6.130 7.100 21,455,976 144,908,578 6.7538 5.045 5.037 5.045 4.602 5.330 28,580,009 5.0703 9.62%
2021-12-02 0 6.130 6.120 6.130 6.060 6.190 3,582,261 21,943,569 6.1256 4.602 4.594 4.602 4.549 4.647 4,771,680 4.5987 0.49%
2021-12-01 0 6.100 6.100 6.110 6.040 6.170 3,282,806 20,104,833 6.1243 4.579 4.579 4.587 4.534 4.632 4,372,797 4.5977 -0.49%
2021-11-30 0 6.130 6.120 6.130 6.070 6.210 6,118,252 37,485,749 6.1269 4.602 4.594 4.602 4.557 4.662 8,149,697 4.5996 0.49%
2021-11-29 0 6.100 6.090 6.100 6.030 6.120 1,550,517 9,426,643 6.0797 4.579 4.572 4.579 4.527 4.594 2,065,336 4.5642 0.16%
2021-11-26 0 6.090 6.090 6.100 6.050 6.200 4,199,737 25,674,805 6.1134 4.572 4.572 4.579 4.542 4.655 5,594,177 4.5896 -1.46%
2021-11-25 0 6.180 6.160 6.180 6.100 6.180 501,746 3,080,188 6.1389 4.640 4.625 4.640 4.579 4.640 668,341 4.6087 0.49%
2021-11-24 0 6.150 6.120 6.150 6.040 6.160 3,035,302 18,477,998 6.0877 4.617 4.594 4.617 4.534 4.625 4,043,114 4.5702 0.99%
2021-11-23 0 6.090 6.090 6.100 6.080 6.140 2,052,001 12,513,606 6.0982 4.572 4.572 4.579 4.564 4.610 2,733,327 4.5782 -0.16%
2021-11-22 0 6.100 6.100 6.110 6.080 6.160 2,329,085 14,245,383 6.1163 4.579 4.579 4.587 4.564 4.625 3,102,412 4.5917 -0.33%
2021-11-19 0 6.120 6.120 6.130 6.080 6.170 3,355,542 20,509,688 6.1122 4.594 4.594 4.602 4.564 4.632 4,469,683 4.5886 0.00%
2021-11-18 0 6.120 6.120 6.130 6.120 6.200 2,542,378 15,612,333 6.1408 4.594 4.594 4.602 4.594 4.655 3,386,524 4.6101 -1.61%
2021-11-17 0 6.220 6.220 6.230 6.150 6.280 2,047,577 12,721,093 6.2128 4.670 4.670 4.677 4.617 4.715 2,727,434 4.6641 -0.32%
2021-11-16 0 6.240 6.230 6.240 6.210 6.660 6,137,688 38,671,346 6.3006 4.685 4.677 4.685 4.662 5.000 8,175,586 4.7301 -6.31%
2021-11-15 0 6.660 6.650 6.660 6.200 6.680 13,490,747 85,858,201 6.3642 5.000 4.992 5.000 4.655 5.015 17,970,083 4.7778 7.42%
2021-11-12 0 6.200 6.170 6.200 6.160 6.350 2,612,427 16,230,797 6.2129 4.655 4.632 4.655 4.625 4.767 3,479,832 4.6642 0.32%
2021-11-11 0 6.180 6.170 6.180 6.100 6.290 3,077,587 19,008,831 6.1765 4.640 4.632 4.640 4.579 4.722 4,099,439 4.6369 0.49%
2021-11-10 0 6.150 6.150 6.180 6.100 6.230 1,761,593 10,805,656 6.1340 4.617 4.617 4.640 4.579 4.677 2,346,495 4.6050 0.33%
2021-11-09 0 6.130 6.130 6.140 6.050 6.160 2,429,774 14,878,646 6.1235 4.602 4.602 4.610 4.542 4.625 3,236,532 4.5971 0.33%
2021-11-08 0 6.110 6.100 6.110 6.040 6.210 4,808,146 29,380,613 6.1106 4.587 4.579 4.587 4.534 4.662 6,404,596 4.5874 0.16%
2021-11-05 0 6.100 6.100 6.110 6.040 6.150 5,840,778 35,486,304 6.0756 4.579 4.579 4.587 4.534 4.617 7,780,093 4.5612 0.83%
2021-11-04 0 6.050 6.040 6.050 6.010 6.100 2,091,392 12,618,701 6.0336 4.542 4.534 4.542 4.512 4.579 2,785,797 4.5297 -0.82%
2021-11-03 0 6.100 6.090 6.100 6.040 6.200 1,506,925 9,204,199 6.1079 4.579 4.572 4.579 4.534 4.655 2,007,270 4.5854 0.99%
2021-11-02 0 6.040 6.040 6.060 6.020 6.320 3,995,380 24,324,654 6.0882 4.534 4.534 4.549 4.519 4.745 5,321,967 4.5706 -2.89%
2021-11-01 0 6.220 6.190 6.220 6.140 6.410 5,825,400 36,645,970 6.2907 4.670 4.647 4.670 4.610 4.812 7,759,609 4.7227 -4.01%
2021-10-29 0 6.480 6.460 6.480 6.300 6.540 2,105,343 13,586,636 6.4534 4.865 4.850 4.865 4.730 4.910 2,804,381 4.8448 1.09%
2021-10-28 0 6.410 6.400 6.410 6.380 6.650 3,178,156 20,454,312 6.4359 4.812 4.805 4.812 4.790 4.992 4,233,400 4.8317 -3.61%
2021-10-27 0 6.650 6.630 6.650 6.450 6.660 3,413,300 22,488,739 6.5886 4.992 4.977 4.992 4.842 5.000 4,546,619 4.9463 1.84%
2021-10-26 0 6.530 6.530 6.540 6.460 6.620 2,292,050 15,023,713 6.5547 4.902 4.902 4.910 4.850 4.970 3,053,080 4.9208 0.93%
2021-10-25 0 6.470 6.460 6.470 6.340 6.490 1,589,994 10,206,662 6.4193 4.857 4.850 4.857 4.760 4.872 2,117,920 4.8192 1.73%
2021-10-22 0 6.360 6.360 6.370 6.330 6.610 3,442,947 22,092,149 6.4166 4.775 4.775 4.782 4.752 4.962 4,586,109 4.8172 -2.30%
2021-10-21 0 6.510 6.510 6.520 6.320 6.640 4,447,772 29,082,407 6.5386 4.887 4.887 4.895 4.745 4.985 5,924,567 4.9088 3.17%
2021-10-20 0 6.310 6.300 6.310 6.290 6.480 2,556,597 16,182,364 6.3296 4.737 4.730 4.737 4.722 4.865 3,405,464 4.7519 -1.87%
2021-10-19 0 6.430 6.430 6.440 6.350 6.520 2,316,446 14,910,216 6.4367 4.827 4.827 4.835 4.767 4.895 3,085,576 4.8322 1.26%
2021-10-18 0 6.350 6.350 6.360 6.340 6.470 2,834,800 18,082,670 6.3788 4.767 4.767 4.775 4.760 4.857 3,776,039 4.7888 -0.94%
2021-10-15 0 6.410 6.410 6.420 6.320 6.630 6,358,805 40,760,661 6.4101 4.812 4.812 4.820 4.745 4.977 8,470,120 4.8123 -3.32%
2021-10-12 0 6.630 6.630 6.640 6.540 6.830 5,830,640 38,699,459 6.6373 4.977 4.977 4.985 4.910 5.128 7,766,589 4.9828 -1.34%
2021-10-11 0 6.720 6.720 6.730 6.720 7.120 2,340,650 16,044,994 6.8549 5.045 5.045 5.052 5.045 5.345 3,117,817 5.1462 -5.35%
2021-10-08 0 7.100 7.100 7.120 6.890 7.150 7,318,930 51,572,900 7.0465 5.330 5.330 5.345 5.173 5.368 9,749,036 5.2901 1.43%
2021-10-07 0 7.000 6.990 7.000 6.910 7.120 6,370,527 44,792,743 7.0312 5.255 5.248 5.255 5.188 5.345 8,485,735 5.2786 0.00%
2021-10-06 0 7.000 7.000 7.020 6.830 7.080 3,958,970 27,618,509 6.9762 5.255 5.255 5.270 5.128 5.315 5,273,468 5.2373 0.57%
2021-10-05 0 6.960 6.950 6.960 6.560 7.000 8,709,453 60,165,967 6.9081 5.225 5.218 5.225 4.925 5.255 11,601,255 5.1862 3.88%
2021-10-04 0 6.700 6.700 6.710 6.560 6.760 8,087,744 54,319,270 6.7162 5.030 5.030 5.037 4.925 5.075 10,773,120 5.0421 -0.59%
2021-09-30 0 6.740 6.730 6.740 6.590 6.840 37,875,653 255,220,109 6.7384 5.060 5.052 5.060 4.947 5.135 50,451,515 5.0587 1.20%
2021-09-29 0 6.660 6.650 6.660 6.630 6.950 12,195,748 82,892,242 6.7968 5.000 4.992 5.000 4.977 5.218 16,245,105 5.1026 -3.20%
2021-09-28 0 6.880 6.880 6.900 6.500 6.920 13,232,134 90,035,035 6.8043 5.165 5.165 5.180 4.880 5.195 17,625,603 5.1082 5.20%
2021-09-27 0 6.540 6.540 6.550 6.450 6.720 12,651,207 83,376,199 6.5904 4.910 4.910 4.917 4.842 5.045 16,851,790 4.9476 -1.21%
2021-09-24 0 6.620 6.610 6.620 6.510 6.820 21,023,472 140,830,036 6.6987 4.970 4.962 4.970 4.887 5.120 28,003,900 5.0289 -1.19%
2021-09-23 0 6.700 6.690 6.700 6.560 6.770 18,731,377 124,266,457 6.6341 5.030 5.022 5.030 4.925 5.082 24,950,760 4.9805 2.29%
2021-09-21 0 6.550 6.540 6.550 6.240 6.580 7,624,831 48,593,587 6.3731 4.917 4.910 4.917 4.685 4.940 10,156,505 4.7845 3.80%
2021-09-20 0 6.310 6.270 6.310 6.100 6.360 3,628,000 22,632,960 6.2384 4.737 4.707 4.737 4.579 4.775 4,832,606 4.6834 -1.10%
2021-09-17 0 6.380 6.370 6.380 6.050 6.380 5,926,324 37,411,264 6.3127 4.790 4.782 4.790 4.542 4.790 7,894,043 4.7392 4.59%
2021-09-16 0 6.100 6.090 6.100 6.010 6.170 2,009,352 12,197,636 6.0704 4.579 4.572 4.579 4.512 4.632 2,676,518 4.5573 -0.49%
2021-09-15 0 6.130 6.100 6.130 6.050 6.190 3,176,468 19,463,277 6.1273 4.602 4.579 4.602 4.542 4.647 4,231,151 4.6000 0.99%
2021-09-14 0 6.070 6.060 6.070 6.030 6.150 3,295,492 20,072,258 6.0908 4.557 4.549 4.557 4.527 4.617 4,389,695 4.5726 -0.82%
2021-09-13 0 6.120 6.100 6.120 6.030 6.130 3,647,758 22,188,841 6.0829 4.594 4.579 4.594 4.527 4.602 4,858,924 4.5666 0.99%
2021-09-10 0 6.060 6.050 6.060 6.040 6.190 3,971,902 24,141,059 6.0780 4.549 4.542 4.549 4.534 4.647 5,290,694 4.5629 -0.82%
2021-09-09 0 6.110 6.110 6.120 6.020 6.190 2,789,382 17,047,953 6.1117 4.587 4.587 4.594 4.519 4.647 3,715,541 4.5883 -1.45%
2021-09-08 0 6.200 6.170 6.200 6.050 6.260 3,625,980 22,447,265 6.1907 4.655 4.632 4.655 4.542 4.700 4,829,915 4.6475 -0.58%
2021-09-07 0 6.400 6.390 6.400 6.310 6.480 1,305,542 8,306,800 6.3627 4.682 4.674 4.682 4.616 4.740 1,784,756 4.6543 0.79%
2021-09-06 0 6.350 6.330 6.350 6.280 6.540 2,619,794 16,768,373 6.4006 4.645 4.630 4.645 4.594 4.784 3,581,419 4.6820 -2.01%
2021-09-03 0 6.480 6.440 6.480 6.370 6.540 2,225,565 14,359,194 6.4519 4.740 4.711 4.740 4.660 4.784 3,042,484 4.7196 1.73%
2021-09-02 0 6.370 6.370 6.380 6.330 6.470 4,769,070 30,446,391 6.3841 4.660 4.660 4.667 4.630 4.733 6,519,610 4.6700 -0.47%
2021-09-01 0 6.400 6.400 6.410 6.330 6.480 2,828,000 18,148,639 6.4175 4.682 4.682 4.689 4.630 4.740 3,866,049 4.6944 -1.08%
2021-08-31 0 6.470 6.450 6.470 6.200 6.480 5,671,251 36,315,621 6.4035 4.733 4.718 4.733 4.535 4.740 7,752,947 4.6841 1.57%
2021-08-30 0 6.370 6.350 6.370 6.120 6.410 3,767,311 23,776,156 6.3112 4.660 4.645 4.660 4.477 4.689 5,150,145 4.6166 5.12%
2021-08-27 0 6.060 6.050 6.060 5.950 6.080 4,936,000 29,758,974 6.0290 4.433 4.426 4.433 4.352 4.447 6,747,814 4.4102 3.59%
2021-08-26 0 5.850 5.850 5.880 5.840 6.100 2,024,000 11,947,662 5.9030 4.279 4.279 4.301 4.272 4.462 2,766,932 4.3180 -3.78%
2021-08-25 0 6.080 6.060 6.080 5.910 6.100 4,167,490 25,166,560 6.0388 4.447 4.433 4.447 4.323 4.462 5,697,214 4.4173 2.70%
2021-08-24 0 5.920 5.920 5.930 5.760 6.000 2,497,455 14,803,866 5.9276 4.330 4.330 4.338 4.213 4.389 3,414,174 4.3360 2.96%
2021-08-23 0 5.750 5.750 5.760 5.730 5.800 1,026,241 5,906,402 5.7554 4.206 4.206 4.213 4.191 4.243 1,402,934 4.2100 1.59%
2021-08-20 0 5.660 5.650 5.660 5.650 6.110 5,146,842 30,128,764 5.8538 4.140 4.133 4.140 4.133 4.469 7,036,048 4.2821 -6.60%
2021-08-19 0 6.060 6.020 6.060 5.990 6.070 1,983,728 11,976,066 6.0372 4.433 4.404 4.433 4.382 4.440 2,711,878 4.4162 -0.82%
2021-08-18 0 6.110 6.080 6.110 5.990 6.140 1,317,299 7,991,147 6.0663 4.469 4.447 4.469 4.382 4.491 1,800,828 4.4375 2.00%
2021-08-17 0 5.990 5.980 5.990 5.930 6.190 3,035,000 18,237,910 6.0092 4.382 4.374 4.382 4.338 4.528 4,149,031 4.3957 -2.76%
2021-08-16 0 6.160 6.150 6.160 6.080 6.190 1,252,000 7,694,822 6.1460 4.506 4.499 4.506 4.447 4.528 1,711,561 4.4958 1.65%
2021-08-13 0 6.060 6.060 6.080 5.840 6.140 2,283,715 13,873,720 6.0751 4.433 4.433 4.447 4.272 4.491 3,121,978 4.4439 2.19%
2021-08-12 0 5.930 5.910 5.940 5.780 5.940 2,386,581 14,073,497 5.8969 4.338 4.323 4.345 4.228 4.345 3,262,602 4.3136 3.31%
2021-08-11 0 5.740 5.740 5.770 5.710 5.930 1,647,614 9,522,612 5.7796 4.199 4.199 4.221 4.177 4.338 2,252,389 4.2278 -1.37%
2021-08-10 0 5.820 5.810 5.820 5.670 5.840 600,505 3,482,128 5.7987 4.257 4.250 4.257 4.148 4.272 820,927 4.2417 1.39%
2021-08-09 0 5.740 5.740 5.760 5.680 5.800 1,122,382 6,439,122 5.7370 4.199 4.199 4.213 4.155 4.243 1,534,365 4.1966 0.17%
2021-08-06 0 5.730 5.730 5.740 5.660 5.840 1,263,343 7,241,169 5.7318 4.191 4.191 4.199 4.140 4.272 1,727,067 4.1928 -0.52%
2021-08-05 0 5.760 5.750 5.780 5.690 5.950 1,878,022 10,977,122 5.8450 4.213 4.206 4.228 4.162 4.352 2,567,371 4.2756 0.17%
2021-08-04 0 5.750 5.750 5.760 5.610 5.840 706,000 4,064,940 5.7577 4.206 4.206 4.213 4.104 4.272 965,145 4.2117 0.00%
2021-08-03 0 5.750 5.750 5.760 5.630 5.850 3,504,158 20,043,329 5.7199 4.206 4.206 4.213 4.118 4.279 4,790,398 4.1841 0.35%
2021-08-02 0 5.730 5.700 5.730 5.460 5.750 2,136,840 11,989,779 5.6110 4.191 4.170 4.191 3.994 4.206 2,921,191 4.1044 3.43%
2021-07-30 0 5.540 5.530 5.550 5.430 5.610 4,266,680 23,560,831 5.5221 4.052 4.045 4.060 3.972 4.104 5,832,813 4.0394 -1.25%
2021-07-29 0 5.610 5.610 5.620 5.490 5.710 2,041,199 11,437,992 5.6036 4.104 4.104 4.111 4.016 4.177 2,790,444 4.0990 2.19%
2021-07-28 0 5.490 5.480 5.490 5.370 5.600 2,212,903 12,151,581 5.4912 4.016 4.009 4.016 3.928 4.096 3,025,174 4.0168 -0.54%
2021-07-27 0 5.520 5.510 5.520 5.500 5.910 2,231,778 12,612,057 5.6511 4.038 4.031 4.038 4.023 4.323 3,050,977 4.1338 -4.17%
2021-07-26 0 5.760 5.760 5.770 5.760 5.920 1,296,870 7,553,193 5.8242 4.213 4.213 4.221 4.213 4.330 1,772,901 4.2604 -3.19%
2021-07-23 0 5.950 5.940 5.950 5.910 6.050 1,216,868 7,249,029 5.9571 4.352 4.345 4.352 4.323 4.426 1,663,533 4.3576 0.34%
2021-07-22 0 5.930 5.920 5.930 5.850 6.010 769,048 4,577,770 5.9525 4.338 4.330 4.338 4.279 4.396 1,051,336 4.3542 1.02%
2021-07-21 0 5.870 5.870 5.880 5.860 5.980 1,580,000 9,302,900 5.8879 4.294 4.294 4.301 4.287 4.374 2,159,957 4.3070 -0.51%
2021-07-20 0 5.900 5.900 5.910 5.900 6.090 2,084,592 12,409,088 5.9528 4.316 4.316 4.323 4.316 4.455 2,849,765 4.3544 -3.12%
2021-07-19 0 6.090 6.090 6.100 6.070 6.220 2,075,300 12,717,953 6.1282 4.455 4.455 4.462 4.440 4.550 2,837,062 4.4828 -2.87%
2021-07-16 0 6.270 6.260 6.300 6.200 6.400 2,331,455 14,669,870 6.2922 4.586 4.579 4.608 4.535 4.682 3,187,242 4.6027 0.64%
2021-07-15 0 6.230 6.230 6.250 6.000 6.270 3,416,000 21,197,600 6.2054 4.557 4.557 4.572 4.389 4.586 4,669,881 4.5392 4.01%
2021-07-14 0 5.990 5.980 5.990 5.990 6.130 2,707,101 16,296,126 6.0198 4.382 4.374 4.382 4.382 4.484 3,700,773 4.4034 -1.64%
2021-07-13 0 6.090 6.080 6.090 6.080 6.180 2,172,720 13,283,313 6.1137 4.455 4.447 4.455 4.447 4.521 2,970,241 4.4721 0.00%
2021-07-12 0 6.090 6.080 6.090 6.060 6.250 2,783,560 17,030,550 6.1183 4.455 4.447 4.455 4.433 4.572 3,805,297 4.4755 -1.62%
2021-07-09 0 6.190 6.190 6.200 6.110 6.290 2,502,415 15,505,906 6.1964 4.528 4.528 4.535 4.469 4.601 3,420,954 4.5326 -0.16%
2021-07-08 0 6.200 6.200 6.210 6.130 6.400 4,305,898 26,844,218 6.2343 4.535 4.535 4.543 4.484 4.682 5,886,426 4.5604 0.32%
2021-07-07 0 6.180 6.180 6.190 6.090 6.280 4,361,863 26,953,437 6.1793 4.521 4.521 4.528 4.455 4.594 5,962,934 4.5202 0.82%
2021-07-06 0 6.130 6.120 6.130 6.110 6.320 1,374,600 8,447,132 6.1452 4.484 4.477 4.484 4.469 4.623 1,879,162 4.4952 -2.08%
2021-07-05 0 6.260 6.260 6.270 6.120 6.350 2,573,515 16,195,951 6.2933 4.579 4.579 4.586 4.477 4.645 3,518,152 4.6035 0.00%
2021-07-02 0 6.260 6.260 6.280 5.990 6.300 5,682,436 35,130,426 6.1823 4.579 4.579 4.594 4.382 4.608 7,768,238 4.5223 3.30%
2021-06-30 0 6.060 6.050 6.060 6.050 6.160 2,137,398 13,008,654 6.0862 4.433 4.426 4.433 4.426 4.506 2,921,954 4.4520 0.00%
2021-06-29 0 6.060 6.060 6.070 6.060 6.400 5,830,898 35,634,864 6.1114 4.433 4.433 4.440 4.433 4.682 7,971,194 4.4705 -5.46%
2021-06-28 0 6.410 6.360 6.410 6.140 6.410 3,119,588 19,730,117 6.3246 4.689 4.652 4.689 4.491 4.689 4,264,668 4.6264 2.72%
2021-06-25 0 6.240 6.240 6.250 6.200 6.350 1,025,516 6,423,869 6.2640 4.565 4.565 4.572 4.535 4.645 1,401,943 4.5821 0.00%
2021-06-24 0 6.240 6.220 6.240 6.190 6.320 1,530,765 9,533,993 6.2283 4.565 4.550 4.565 4.528 4.623 2,092,649 4.5559 -0.64%
2021-06-23 0 6.280 6.280 6.290 6.250 6.350 2,758,152 17,373,696 6.2990 4.594 4.594 4.601 4.572 4.645 3,770,563 4.6077 0.16%
2021-06-22 0 6.270 6.260 6.270 6.200 6.310 2,178,117 13,646,350 6.2652 4.586 4.579 4.586 4.535 4.616 2,977,619 4.5830 1.46%
2021-06-21 0 6.180 6.180 6.190 6.110 6.290 2,661,816 16,460,128 6.1838 4.521 4.521 4.528 4.469 4.601 3,638,865 4.5234 -1.90%
2021-06-18 0 6.300 6.280 6.300 6.200 6.540 4,458,691 28,008,297 6.2817 4.608 4.594 4.608 4.535 4.784 6,095,303 4.5951 -3.96%
2021-06-17 0 6.560 6.540 6.560 6.240 6.560 3,350,551 21,664,321 6.4659 4.799 4.784 4.799 4.565 4.799 4,580,408 4.7298 5.13%
2021-06-16 0 6.240 6.240 6.250 6.200 6.360 2,133,381 13,411,282 6.2864 4.565 4.565 4.572 4.535 4.652 2,916,462 4.5985 -0.64%
2021-06-15 0 6.280 6.260 6.280 6.250 6.590 2,370,117 15,020,323 6.3374 4.594 4.579 4.594 4.572 4.821 3,240,095 4.6358 -3.09%
2021-06-11 0 6.480 6.470 6.480 6.450 6.660 3,004,162 19,666,351 6.5464 4.740 4.733 4.740 4.718 4.872 4,106,873 4.7886 0.15%
2021-06-10 0 6.470 6.460 6.480 6.180 6.510 4,260,453 27,418,599 6.4356 4.733 4.725 4.740 4.521 4.762 5,824,300 4.7076 4.35%
2021-06-09 0 6.200 6.190 6.200 6.160 6.340 2,775,571 17,211,573 6.2011 4.535 4.528 4.535 4.506 4.638 3,794,375 4.5361 -1.59%
2021-06-08 0 6.300 6.290 6.300 6.280 6.430 2,597,609 16,437,126 6.3278 4.608 4.601 4.608 4.594 4.704 3,551,090 4.6288 0.00%
2021-06-07 0 6.300 6.290 6.300 6.150 6.300 2,774,605 17,353,643 6.2545 4.608 4.601 4.608 4.499 4.608 3,793,055 4.5751 0.16%
2021-06-04 0 6.290 6.250 6.290 6.110 6.320 4,173,243 26,080,251 6.2494 4.601 4.572 4.601 4.469 4.623 5,705,078 4.5714 0.80%
2021-06-03 0 6.240 6.220 6.240 6.120 6.390 7,038,801 43,828,634 6.2267 4.565 4.550 4.565 4.477 4.674 9,622,472 4.5548 0.32%
2021-06-02 0 6.220 6.210 6.220 6.120 6.430 7,597,619 47,383,691 6.2367 4.550 4.543 4.550 4.477 4.704 10,386,410 4.5621 -0.32%
2021-06-01 0 6.240 6.240 6.250 6.180 6.290 1,915,650 11,998,026 6.2632 4.565 4.565 4.572 4.521 4.601 2,618,811 4.5815 -0.95%
2021-05-31 0 6.300 6.290 6.300 6.240 6.440 2,395,200 15,083,866 6.2975 4.608 4.601 4.608 4.565 4.711 3,274,385 4.6066 -0.16%
2021-05-28 0 6.310 6.300 6.310 6.310 6.490 2,799,182 17,818,853 6.3657 4.616 4.608 4.616 4.616 4.747 3,826,653 4.6565 -2.02%
2021-05-27 0 6.440 6.430 6.440 6.350 6.570 6,437,854 41,482,847 6.4436 4.711 4.704 4.711 4.645 4.806 8,800,940 4.7135 0.94%
2021-05-26 0 6.380 6.380 6.390 6.350 6.560 2,948,599 18,890,154 6.4065 4.667 4.667 4.674 4.645 4.799 4,030,915 4.6863 -2.30%
2021-05-25 0 6.530 6.510 6.530 6.470 6.570 2,869,231 18,646,878 6.4989 4.777 4.762 4.777 4.733 4.806 3,922,414 4.7539 -1.21%
2021-05-24 0 6.610 6.610 6.620 6.540 6.640 1,618,245 10,675,631 6.5970 4.835 4.835 4.843 4.784 4.857 2,212,240 4.8257 -0.75%
2021-05-21 0 6.660 6.620 6.660 6.510 6.660 1,274,900 8,399,949 6.5887 4.872 4.843 4.872 4.762 4.872 1,742,866 4.8196 2.30%
2021-05-20 0 6.510 6.510 6.520 6.470 6.700 4,015,670 26,274,007 6.5429 4.762 4.762 4.769 4.733 4.901 5,489,667 4.7861 -2.84%
2021-05-18 0 6.700 6.700 6.710 6.610 6.760 2,586,706 17,348,871 6.7069 4.901 4.901 4.908 4.835 4.945 3,536,185 4.9061 1.06%
2021-05-17 0 6.630 6.630 6.640 6.560 6.710 1,914,635 12,695,010 6.6305 4.850 4.850 4.857 4.799 4.908 2,617,423 4.8502 0.00%
2021-05-14 0 6.630 6.620 6.630 6.610 6.700 1,888,000 12,533,654 6.6386 4.850 4.843 4.850 4.835 4.901 2,581,011 4.8561 -0.30%
2021-05-13 0 6.650 6.650 6.660 6.620 6.800 2,860,863 19,163,757 6.6986 4.864 4.864 4.872 4.843 4.974 3,910,975 4.9000 -2.78%
2021-05-12 0 6.840 6.810 6.840 6.750 7.140 4,207,943 28,785,872 6.8408 5.003 4.981 5.003 4.938 5.223 5,752,515 5.0040 -5.13%
2021-05-11 0 7.210 7.200 7.210 7.040 7.230 4,049,486 28,952,843 7.1498 5.274 5.267 5.274 5.150 5.289 5,535,895 5.2300 0.84%
2021-05-10 0 7.150 7.140 7.150 7.010 7.250 7,204,000 51,567,288 7.1581 5.230 5.223 5.230 5.128 5.303 9,848,309 5.2362 -0.83%
2021-05-07 0 7.210 7.210 7.240 7.070 7.420 5,834,837 42,642,204 7.3082 5.274 5.274 5.296 5.172 5.428 7,976,579 5.3459 0.28%
2021-05-06 0 7.190 7.160 7.190 6.750 7.200 7,785,194 54,981,650 7.0623 5.259 5.238 5.259 4.938 5.267 10,642,836 5.1661 4.96%
2021-05-05 0 6.850 6.840 6.850 6.820 6.970 2,348,520 16,220,247 6.9066 5.011 5.003 5.011 4.989 5.099 3,210,571 5.0521 -0.15%
2021-05-04 0 6.860 6.850 6.860 6.740 6.960 6,047,842 41,292,909 6.8277 5.018 5.011 5.018 4.930 5.091 8,267,770 4.9944 0.29%
2021-05-03 0 6.840 6.830 6.840 6.420 6.860 6,878,300 45,955,624 6.6812 5.003 4.996 5.003 4.696 5.018 9,403,057 4.8873 4.75%
2021-04-30 0 6.530 6.530 6.540 6.520 6.740 3,512,202 23,055,925 6.5645 4.777 4.777 4.784 4.769 4.930 4,801,395 4.8019 -1.80%
2021-04-29 0 6.650 6.620 6.650 6.540 6.950 7,923,035 53,101,027 6.7021 4.864 4.843 4.864 4.784 5.084 10,831,274 4.9026 2.31%
2021-04-28 0 6.500 6.490 6.500 6.320 6.570 4,982,365 32,233,728 6.4696 4.755 4.747 4.755 4.623 4.806 6,811,198 4.7325 1.25%
2021-04-27 0 6.420 6.400 6.420 6.350 6.490 2,899,878 18,595,590 6.4125 4.696 4.682 4.696 4.645 4.747 3,964,311 4.6907 0.47%
2021-04-26 0 6.390 6.360 6.390 6.260 6.520 2,442,669 15,532,171 6.3587 4.674 4.652 4.674 4.579 4.769 3,339,278 4.6514 -0.93%
2021-04-23 0 6.450 6.440 6.450 6.340 6.520 5,779,747 37,123,726 6.4231 4.718 4.711 4.718 4.638 4.769 7,901,268 4.6985 1.74%
2021-04-22 0 6.340 6.340 6.350 6.230 6.390 4,837,095 30,682,622 6.3432 4.638 4.638 4.645 4.557 4.674 6,612,605 4.6400 1.12%
2021-04-21 0 6.270 6.270 6.290 6.210 6.330 2,075,354 13,013,118 6.2703 4.586 4.586 4.601 4.543 4.630 2,837,136 4.5867 -0.32%
2021-04-20 0 6.290 6.280 6.290 6.190 6.310 1,310,549 8,234,724 6.2834 4.601 4.594 4.601 4.528 4.616 1,791,601 4.5963 -0.79%
2021-04-19 0 6.340 6.330 6.340 6.270 6.390 2,429,590 15,378,964 6.3299 4.638 4.630 4.638 4.586 4.674 3,321,398 4.6303 1.60%
2021-04-16 0 6.240 6.230 6.240 6.120 6.340 2,619,093 16,293,546 6.2211 4.565 4.557 4.565 4.477 4.638 3,580,460 4.5507 -0.79%
2021-04-15 0 6.290 6.280 6.290 6.240 6.430 2,506,910 15,773,559 6.2920 4.601 4.594 4.601 4.565 4.704 3,427,099 4.6026 0.08%
2021-04-14 0 6.460 6.460 6.470 6.390 6.620 4,353,971 28,262,331 6.4912 4.597 4.597 4.605 4.548 4.711 6,117,877 4.6196 0.78%
2021-04-13 0 6.410 6.410 6.430 6.380 6.510 3,937,325 25,322,664 6.4314 4.562 4.562 4.576 4.541 4.633 5,532,437 4.5771 1.91%
2021-04-12 0 6.290 6.280 6.300 6.200 6.480 5,332,943 33,432,170 6.2690 4.476 4.469 4.484 4.412 4.612 7,493,455 4.4615 -1.10%
2021-04-09 0 6.360 6.350 6.360 6.280 6.590 3,570,640 22,789,158 6.3824 4.526 4.519 4.526 4.469 4.690 5,017,198 4.5422 -2.90%
2021-04-08 0 6.550 6.540 6.550 6.320 6.590 6,181,128 40,238,466 6.5099 4.662 4.654 4.662 4.498 4.690 8,685,262 4.6330 4.30%
2021-04-07 0 6.280 6.270 6.280 6.220 6.800 10,918,250 69,861,441 6.3986 4.469 4.462 4.469 4.427 4.839 15,341,514 4.5538 -1.10%
2021-04-01 0 6.350 6.350 6.360 5.720 6.350 23,702,198 140,686,957 5.9356 4.519 4.519 4.526 4.071 4.519 33,304,568 4.2243 12.19%
2021-03-31 0 5.660 5.660 5.720 5.620 5.780 33,562,317 190,150,532 5.6656 4.028 4.028 4.071 4.000 4.114 47,159,275 4.0321 -0.88%
2021-03-30 0 5.710 5.700 5.710 5.680 5.970 6,657,232 38,314,167 5.7553 4.064 4.057 4.064 4.042 4.249 9,354,248 4.0959 -2.89%
2021-03-29 0 5.880 5.870 5.880 5.720 5.990 5,428,197 31,936,162 5.8834 4.185 4.178 4.185 4.071 4.263 7,627,299 4.1871 2.80%
2021-03-26 0 5.720 5.720 5.730 5.710 5.870 5,388,705 31,063,606 5.7646 4.071 4.071 4.078 4.064 4.178 7,571,808 4.1025 0.00%
2021-03-25 0 5.720 5.710 5.720 5.690 6.020 12,514,964 71,857,786 5.7417 4.071 4.064 4.071 4.049 4.284 17,585,098 4.0863 -5.45%
2021-03-24 0 6.050 6.040 6.050 6.010 6.260 3,636,951 22,037,848 6.0594 4.306 4.299 4.306 4.277 4.455 5,110,373 4.3124 -4.12%
2021-03-23 0 6.310 6.300 6.310 6.230 6.400 3,166,612 19,938,816 6.2966 4.491 4.484 4.491 4.434 4.555 4,449,488 4.4811 -0.63%
2021-03-22 0 6.350 6.350 6.360 6.290 6.490 7,108,539 45,484,280 6.3985 4.519 4.519 4.526 4.476 4.619 9,988,391 4.5537 1.28%
2021-03-19 0 6.270 6.220 6.270 6.150 6.290 5,761,384 35,996,484 6.2479 4.462 4.427 4.462 4.377 4.476 8,095,469 4.4465 0.00%
2021-03-18 0 6.270 6.260 6.270 6.220 6.310 1,354,690 8,485,167 6.2635 4.462 4.455 4.462 4.427 4.491 1,903,510 4.4576 1.13%
2021-03-17 0 6.200 6.200 6.210 6.170 6.420 3,018,646 18,941,614 6.2749 4.412 4.412 4.420 4.391 4.569 4,241,577 4.4657 -2.36%
2021-03-16 0 6.350 6.340 6.350 6.160 6.360 3,377,249 21,273,259 6.2990 4.519 4.512 4.519 4.384 4.526 4,745,459 4.4829 0.63%
2021-03-15 0 6.310 6.310 6.320 6.210 6.420 3,886,230 24,569,545 6.3222 4.491 4.491 4.498 4.420 4.569 5,460,642 4.4994 1.12%
2021-03-12 0 6.240 6.240 6.250 6.080 6.360 5,223,692 32,638,788 6.2482 4.441 4.441 4.448 4.327 4.526 7,339,944 4.4467 1.46%
2021-03-11 0 6.150 6.150 6.160 6.030 6.250 3,651,843 22,511,617 6.1645 4.377 4.377 4.384 4.291 4.448 5,131,299 4.3871 2.84%
2021-03-10 0 5.980 5.970 5.980 5.850 6.000 2,998,438 17,800,509 5.9366 4.256 4.249 4.256 4.163 4.270 4,213,182 4.2250 2.40%
2021-03-09 0 5.840 5.840 5.850 5.800 5.960 4,618,572 27,059,518 5.8588 4.156 4.156 4.163 4.128 4.242 6,489,674 4.1696 0.34%
2021-03-08 0 5.820 5.820 5.830 5.800 6.120 5,156,385 30,310,622 5.8783 4.142 4.142 4.149 4.128 4.355 7,245,369 4.1834 -3.16%
2021-03-05 0 6.010 6.000 6.010 5.740 6.100 7,673,716 45,774,056 5.9650 4.277 4.270 4.277 4.085 4.341 10,782,536 4.2452 1.35%
2021-03-04 0 5.930 5.930 5.950 5.780 6.040 5,870,393 34,686,137 5.9087 4.220 4.220 4.234 4.114 4.299 8,248,640 4.2051 -1.82%
2021-03-03 0 6.040 6.040 6.050 6.020 6.480 11,343,614 69,812,573 6.1544 4.299 4.299 4.306 4.284 4.612 15,939,204 4.3799 -5.33%
2021-03-02 0 6.380 6.380 6.390 5.810 6.500 17,727,196 112,521,311 6.3474 4.541 4.541 4.548 4.135 4.626 24,908,939 4.5173 9.81%
2021-03-01 0 5.810 5.800 5.810 5.640 5.900 5,882,481 33,906,418 5.7640 4.135 4.128 4.135 4.014 4.199 8,265,625 4.1021 3.01%
2021-02-26 0 5.640 5.640 5.680 5.550 5.790 6,568,072 37,125,703 5.6525 4.014 4.014 4.042 3.950 4.121 9,228,967 4.0227 -1.40%
2021-02-25 0 5.720 5.720 5.730 5.680 5.800 9,278,720 53,188,481 5.7323 4.071 4.071 4.078 4.042 4.128 13,037,768 4.0796 0.70%
2021-02-24 0 5.680 5.680 5.700 5.570 5.870 7,228,295 41,235,884 5.7048 4.042 4.042 4.057 3.964 4.178 10,156,663 4.0600 0.35%
2021-02-23 0 5.660 5.660 5.670 5.600 5.720 1,829,103 10,373,017 5.6711 4.028 4.028 4.035 3.985 4.071 2,570,120 4.0360 -0.18%
2021-02-22 0 5.670 5.670 5.680 5.650 5.740 2,125,412 12,104,968 5.6954 4.035 4.035 4.042 4.021 4.085 2,986,471 4.0533 -0.53%
2021-02-19 0 5.700 5.690 5.700 5.550 5.800 4,269,324 24,225,610 5.6743 4.057 4.049 4.057 3.950 4.128 5,998,937 4.0383 -0.52%
2021-02-18 0 5.730 5.730 5.740 5.630 5.830 4,672,642 26,892,116 5.7552 4.078 4.078 4.085 4.007 4.149 6,565,649 4.0959 -1.72%
2021-02-17 0 5.830 5.820 5.830 5.730 5.880 5,915,564 34,403,192 5.8157 4.149 4.142 4.149 4.078 4.185 8,312,111 4.1389 1.04%
2021-02-16 0 5.770 5.770 5.780 5.700 5.820 3,649,254 20,997,613 5.7539 4.106 4.106 4.114 4.057 4.142 5,127,661 4.0950 0.87%
2021-02-11 0 5.720 5.690 5.720 5.530 5.740 2,833,290 16,102,630 5.6834 4.071 4.049 4.071 3.936 4.085 3,981,129 4.0447 3.62%
2021-02-10 0 5.520 5.510 5.520 5.500 5.670 3,424,091 18,984,016 5.5442 3.928 3.921 3.928 3.914 4.035 4,811,278 3.9457 -2.13%
2021-02-09 0 5.640 5.640 5.660 5.570 5.700 1,423,920 8,045,230 5.6501 4.014 4.014 4.028 3.964 4.057 2,000,787 4.0210 0.71%
2021-02-08 0 5.600 5.600 5.610 5.550 5.740 3,539,525 19,923,588 5.6289 3.985 3.985 3.993 3.950 4.085 4,973,478 4.0060 -0.18%
2021-02-05 0 5.610 5.600 5.610 5.590 5.700 1,690,180 9,532,466 5.6399 3.993 3.985 3.993 3.978 4.057 2,374,915 4.0138 -2.60%
2021-02-04 0 5.760 5.750 5.760 5.610 5.780 6,071,727 34,745,541 5.7225 4.099 4.092 4.099 3.993 4.114 8,531,540 4.0726 -0.35%
2021-02-03 0 5.780 5.780 5.790 5.710 5.900 12,470,482 71,507,823 5.7342 4.114 4.114 4.121 4.064 4.199 17,522,595 4.0809 1.40%
2021-02-02 0 5.700 5.690 5.700 5.630 5.840 5,462,053 31,173,640 5.7073 4.057 4.049 4.057 4.007 4.156 7,674,871 4.0618 -0.35%
2021-02-01 0 5.720 5.720 5.750 5.490 5.790 7,791,106 43,646,133 5.6020 4.071 4.071 4.092 3.907 4.121 10,947,483 3.9869 3.81%
2021-01-29 0 5.510 5.500 5.510 5.370 5.550 8,475,939 46,443,329 5.4794 3.921 3.914 3.921 3.822 3.950 11,909,760 3.8996 1.29%
2021-01-28 0 5.440 5.430 5.440 5.370 5.720 4,373,017 23,743,958 5.4297 3.872 3.864 3.872 3.822 4.071 6,144,639 3.8642 -1.63%
2021-01-27 0 5.530 5.520 5.530 5.380 5.540 2,474,765 13,503,227 5.4564 3.936 3.928 3.936 3.829 3.943 3,477,356 3.8832 0.73%
2021-01-26 0 5.490 5.490 5.500 5.460 5.600 2,292,400 12,635,060 5.5117 3.907 3.907 3.914 3.886 3.985 3,221,110 3.9226 -1.96%
2021-01-25 0 5.600 5.600 5.610 5.560 5.680 3,025,066 16,946,850 5.6021 3.985 3.985 3.993 3.957 4.042 4,250,598 3.9869 -0.53%
2021-01-22 0 5.630 5.630 5.640 5.600 5.950 3,679,514 20,955,937 5.6953 4.007 4.007 4.014 3.985 4.234 5,170,180 4.0532 -4.74%
2021-01-21 0 5.910 5.900 5.910 5.770 5.960 5,676,486 33,395,837 5.8832 4.206 4.199 4.206 4.106 4.242 7,976,177 4.1869 0.68%
2021-01-20 0 5.870 5.860 5.870 5.750 5.950 5,698,515 33,312,015 5.8457 4.178 4.170 4.178 4.092 4.234 8,007,130 4.1603 1.56%
2021-01-19 0 5.780 5.780 5.790 5.620 5.790 5,482,451 31,304,895 5.7100 4.114 4.114 4.121 4.000 4.121 7,703,533 4.0637 1.40%
2021-01-18 0 5.700 5.690 5.700 5.450 5.720 5,313,970 29,985,692 5.6428 4.057 4.049 4.057 3.879 4.071 7,466,796 4.0159 3.07%
2021-01-15 0 5.530 5.520 5.530 5.510 5.600 3,376,377 18,660,835 5.5269 3.936 3.928 3.936 3.921 3.985 4,744,234 3.9334 -1.60%
2021-01-14 0 5.620 5.600 5.620 5.550 5.820 2,596,617 14,641,794 5.6388 4.000 3.985 4.000 3.950 4.142 3,648,573 4.0130 -1.75%
2021-01-13 0 5.720 5.710 5.720 5.640 5.860 6,599,071 37,733,723 5.7180 4.071 4.064 4.071 4.014 4.170 9,272,524 4.0694 -1.21%
2021-01-12 0 5.790 5.790 5.800 5.450 5.800 10,066,478 57,306,915 5.6928 4.121 4.121 4.128 3.879 4.128 14,144,667 4.0515 5.66%
2021-01-11 0 5.480 5.440 5.480 5.350 5.580 4,217,328 23,085,838 5.4740 3.900 3.872 3.900 3.807 3.971 5,925,876 3.8958 1.67%
2021-01-08 0 5.390 5.390 5.400 5.310 5.520 4,626,342 24,844,705 5.3703 3.836 3.836 3.843 3.779 3.928 6,500,592 3.8219 -2.36%
2021-01-07 0 5.520 5.510 5.520 5.470 5.580 4,050,599 22,402,412 5.5306 3.928 3.921 3.928 3.893 3.971 5,691,601 3.9360 -0.36%
2021-01-06 0 5.540 5.520 5.540 5.420 5.540 2,388,348 13,138,199 5.5010 3.943 3.928 3.943 3.857 3.943 3,355,929 3.9149 0.91%
2021-01-05 0 5.490 5.470 5.490 5.410 5.600 3,296,000 18,020,740 5.4675 3.907 3.893 3.907 3.850 3.985 4,631,294 3.8911 -1.96%
2021-01-04 0 5.600 5.580 5.600 5.380 5.650 6,474,571 35,642,300 5.5050 3.985 3.971 3.985 3.829 4.021 9,097,586 3.9178 3.90%
2020-12-31 0 5.390 5.340 5.390 5.340 5.390 3,555,890 19,098,102 5.3708 3.836 3.800 3.836 3.800 3.836 4,996,473 3.8223 1.51%
2020-12-30 0 5.310 5.290 5.310 5.200 5.310 3,595,544 18,940,737 5.2678 3.779 3.765 3.779 3.701 3.779 5,052,191 3.7490 2.51%
2020-12-29 0 5.180 5.160 5.180 5.140 5.300 1,444,432 7,479,838 5.1784 3.687 3.672 3.687 3.658 3.772 2,029,609 3.6854 0.58%
2020-12-28 0 5.150 5.140 5.150 5.110 5.290 2,051,514 10,679,341 5.2056 3.665 3.658 3.665 3.637 3.765 2,882,635 3.7047 -1.53%
2020-12-24 0 5.230 5.170 5.230 5.170 5.300 1,319,646 6,905,700 5.2330 3.722 3.679 3.722 3.679 3.772 1,854,269 3.7242 0.97%
2020-12-23 0 5.180 5.170 5.180 5.110 5.220 2,338,517 12,087,387 5.1688 3.687 3.679 3.687 3.637 3.715 3,285,910 3.6786 1.37%
2020-12-22 0 5.110 5.100 5.110 5.070 5.220 4,562,473 23,326,212 5.1126 3.637 3.630 3.637 3.608 3.715 6,410,848 3.6386 -0.58%
2020-12-21 0 5.140 5.130 5.140 5.060 5.260 10,173,944 51,984,389 5.1096 3.658 3.651 3.658 3.601 3.743 14,295,670 3.6364 -0.96%
2020-12-18 0 5.190 5.190 5.200 5.170 5.380 7,412,790 38,718,346 5.2232 3.694 3.694 3.701 3.679 3.829 10,415,902 3.7172 -2.08%
2020-12-17 0 5.300 5.290 5.300 5.280 5.350 2,426,746 12,907,022 5.3187 3.772 3.765 3.772 3.758 3.807 3,409,883 3.7852 -0.56%
2020-12-16 0 5.330 5.320 5.330 5.230 5.340 3,248,915 17,272,286 5.3163 3.793 3.786 3.793 3.722 3.800 4,565,134 3.7835 1.52%
2020-12-15 0 5.250 5.240 5.250 5.160 5.260 3,626,091 18,958,267 5.2283 3.736 3.729 3.736 3.672 3.743 5,095,114 3.7209 1.74%
2020-12-14 0 5.160 5.150 5.160 5.070 5.180 2,074,538 10,688,464 5.1522 3.672 3.665 3.672 3.608 3.687 2,914,987 3.6667 0.39%
2020-12-11 0 5.140 5.120 5.140 5.080 5.220 2,372,747 12,156,169 5.1232 3.658 3.644 3.658 3.615 3.715 3,334,008 3.6461 0.00%
2020-12-10 0 5.140 5.140 5.160 5.070 5.190 2,681,503 13,799,190 5.1461 3.658 3.658 3.672 3.608 3.694 3,767,849 3.6624 1.38%
2020-12-09 0 5.070 5.070 5.080 5.060 5.200 2,608,767 13,324,713 5.1077 3.608 3.608 3.615 3.601 3.701 3,665,646 3.6350 -1.17%
2020-12-08 0 5.130 5.130 5.140 5.130 5.320 3,076,453 16,016,463 5.2061 3.651 3.651 3.658 3.651 3.786 4,322,803 3.7051 -4.47%
2020-12-07 0 5.370 5.350 5.370 5.200 5.400 4,344,000 23,097,780 5.3172 3.822 3.807 3.822 3.701 3.843 6,103,866 3.7841 2.48%
2020-12-04 0 5.240 5.240 5.250 5.140 5.240 2,427,340 12,656,908 5.2143 3.729 3.729 3.736 3.658 3.729 3,410,718 3.7109 -0.19%
2020-12-03 0 5.250 5.200 5.250 5.080 5.280 5,628,259 29,113,257 5.1727 3.736 3.701 3.736 3.615 3.758 7,908,412 3.6813 0.57%
2020-12-02 0 5.220 5.200 5.220 5.070 5.230 3,477,358 17,987,649 5.1728 3.715 3.701 3.715 3.608 3.722 4,886,125 3.6814 0.38%
2020-12-01 0 5.200 5.200 5.210 5.040 5.220 5,045,367 26,004,756 5.1542 3.701 3.701 3.708 3.587 3.715 7,089,375 3.6681 1.56%
2020-11-30 0 5.120 5.120 5.130 4.990 5.290 35,800,912 182,866,650 5.1079 3.644 3.644 3.651 3.551 3.765 50,304,782 3.6352 0.39%
2020-11-27 0 5.100 5.100 5.110 5.070 5.260 5,199,070 26,625,075 5.1211 3.630 3.630 3.637 3.608 3.743 7,305,347 3.6446 -2.30%
2020-11-26 0 5.220 5.210 5.220 5.120 5.330 5,828,235 30,412,071 5.2181 3.715 3.708 3.715 3.644 3.793 8,189,403 3.7136 -1.69%
2020-11-25 0 5.310 5.310 5.320 5.300 5.430 6,793,252 36,342,387 5.3498 3.779 3.779 3.786 3.772 3.864 9,545,373 3.8073 -0.75%
2020-11-24 0 5.350 5.350 5.360 5.350 5.620 5,583,398 30,259,046 5.4195 3.807 3.807 3.815 3.807 4.000 7,845,376 3.8569 -3.08%
2020-11-23 0 5.520 5.500 5.520 5.480 5.790 10,015,120 56,307,634 5.6223 3.928 3.914 3.928 3.900 4.121 14,072,503 4.0013 1.10%
2020-11-20 0 5.460 5.440 5.460 5.220 5.510 6,019,443 32,512,152 5.4012 3.886 3.872 3.886 3.715 3.921 8,458,074 3.8439 4.00%
2020-11-19 0 5.250 5.250 5.260 5.230 5.450 6,496,711 34,560,961 5.3198 3.736 3.736 3.743 3.722 3.879 9,128,696 3.7860 -2.42%
2020-11-18 0 5.380 5.360 5.380 5.330 5.550 5,459,747 29,500,357 5.4032 3.829 3.815 3.829 3.793 3.950 7,671,631 3.8454 -3.06%
2020-11-17 0 5.550 5.540 5.550 5.290 5.560 5,681,079 31,088,813 5.4723 3.950 3.943 3.950 3.765 3.957 7,982,630 3.8946 3.54%
2020-11-16 0 5.360 5.340 5.360 5.260 5.450 3,151,393 16,800,324 5.3311 3.815 3.800 3.815 3.743 3.879 4,428,103 3.7940 0.00%
2020-11-13 0 5.360 5.350 5.360 5.200 5.380 3,926,866 20,855,140 5.3109 3.815 3.807 3.815 3.701 3.829 5,517,740 3.7797 -0.37%
2020-11-12 0 5.380 5.360 5.380 5.250 5.520 4,992,720 26,711,320 5.3501 3.829 3.815 3.829 3.736 3.928 7,015,399 3.8075 -4.10%
2020-11-11 0 5.610 5.600 5.610 5.440 5.710 10,453,670 58,675,325 5.6129 3.993 3.985 3.993 3.872 4.064 14,688,721 3.9946 2.75%
2020-11-10 0 5.460 5.440 5.460 5.200 5.670 7,555,460 40,806,286 5.4009 3.886 3.872 3.886 3.701 4.035 10,616,371 3.8437 -1.27%
2020-11-09 0 5.530 5.530 5.540 4.850 5.580 19,043,931 100,491,716 5.2768 3.936 3.936 3.943 3.452 3.971 26,759,117 3.7554 14.26%
2020-11-06 0 4.840 4.830 4.840 4.750 4.920 3,934,703 19,027,394 4.8358 3.445 3.437 3.445 3.380 3.501 5,528,752 3.4415 1.47%
2020-11-05 0 4.770 4.750 4.770 4.630 4.980 5,537,839 26,063,321 4.7064 3.395 3.380 3.395 3.295 3.544 7,781,360 3.3495 3.25%
2020-11-04 0 4.620 4.610 4.640 4.520 4.670 1,563,124 7,211,209 4.6133 3.288 3.281 3.302 3.217 3.324 2,196,386 3.2832 1.54%
2020-11-03 0 4.550 4.550 4.560 4.530 4.650 2,363,847 10,777,591 4.5593 3.238 3.238 3.245 3.224 3.309 3,321,502 3.2448 0.66%
2020-11-02 0 4.520 4.510 4.520 4.510 4.650 3,081,150 13,966,920 4.5330 3.217 3.210 3.217 3.210 3.309 4,329,403 3.2261 -0.22%
2020-10-30 0 4.530 4.520 4.530 4.500 4.680 4,405,940 19,979,615 4.5347 3.224 3.217 3.224 3.203 3.331 6,190,900 3.2273 -1.95%
2020-10-29 0 4.620 4.620 4.640 4.580 4.690 1,350,879 6,268,312 4.6402 3.288 3.288 3.302 3.259 3.338 1,898,155 3.3023 -2.12%
2020-10-28 0 4.720 4.720 4.730 4.400 4.750 6,445,960 30,149,498 4.6773 3.359 3.359 3.366 3.131 3.380 9,057,384 3.3287 8.26%
2020-10-27 0 4.360 4.360 4.370 4.360 4.880 8,828,351 39,279,939 4.4493 3.103 3.103 3.110 3.103 3.473 12,404,943 3.1665 -9.17%
2020-10-23 0 4.800 4.780 4.800 4.790 4.950 1,708,890 8,287,797 4.8498 3.416 3.402 3.416 3.409 3.523 2,401,205 3.4515 -2.04%
2020-10-22 0 4.900 4.880 4.900 4.810 4.950 5,026,063 24,517,217 4.8780 3.487 3.473 3.487 3.423 3.523 7,062,250 3.4716 0.41%
2020-10-21 0 4.880 4.870 4.880 4.700 4.900 4,686,000 22,555,326 4.8133 3.473 3.466 3.473 3.345 3.487 6,584,419 3.4256 5.17%
2020-10-20 0 4.640 4.620 4.640 4.550 4.680 3,953,457 18,255,683 4.6177 3.302 3.288 3.302 3.238 3.331 5,555,104 3.2863 0.87%
2020-10-19 0 4.600 4.600 4.610 4.550 4.730 2,450,305 11,320,301 4.6200 3.274 3.274 3.281 3.238 3.366 3,442,987 3.2879 -1.08%
2020-10-16 0 4.650 4.640 4.650 4.620 4.770 2,893,855 13,544,314 4.6804 3.309 3.302 3.309 3.288 3.395 4,066,230 3.3309 -0.21%
2020-10-15 0 4.660 4.650 4.660 4.640 4.780 3,619,747 16,937,823 4.6793 3.316 3.309 3.316 3.302 3.402 5,086,200 3.3302 -2.10%
2020-10-14 0 4.760 4.750 4.760 4.700 4.950 2,979,021 14,200,362 4.7668 3.388 3.380 3.388 3.345 3.523 4,185,899 3.3924 -0.21%
2020-10-12 0 4.770 4.760 4.770 4.670 4.840 2,241,827 10,691,286 4.7690 3.395 3.388 3.395 3.324 3.445 3,150,049 3.3940 0.21%
2020-10-09 0 4.760 4.750 4.770 4.750 5.000 2,433,106 11,733,027 4.8222 3.388 3.380 3.395 3.380 3.558 3,418,820 3.4319 -5.37%
2020-10-08 0 5.030 5.020 5.030 4.860 5.030 4,072,649 20,184,403 4.9561 3.580 3.573 3.580 3.459 3.580 5,722,584 3.5271 2.03%
2020-10-07 0 4.930 4.910 4.930 4.800 4.980 8,351,571 41,166,545 4.9292 3.509 3.494 3.509 3.416 3.544 11,735,007 3.5080 0.61%
2020-10-06 0 4.900 4.890 4.900 4.690 4.950 8,398,732 40,338,494 4.8029 3.487 3.480 3.487 3.338 3.523 11,801,274 3.4181 4.70%
2020-10-05 0 4.680 4.680 4.700 4.410 4.790 11,718,915 53,375,404 4.5546 3.331 3.331 3.345 3.139 3.409 16,466,549 3.2414 5.88%
2020-09-30 0 4.420 4.420 4.440 4.360 4.470 7,602,574 33,472,181 4.4027 3.146 3.146 3.160 3.103 3.181 10,682,572 3.1333 2.08%
2020-09-29 0 4.330 4.330 4.340 4.230 4.380 2,768,334 11,979,936 4.3275 3.082 3.082 3.089 3.010 3.117 3,889,857 3.0798 3.34%
2020-09-28 0 4.190 4.190 4.210 4.120 4.240 2,239,142 9,363,091 4.1816 2.982 2.982 2.996 2.932 3.018 3,146,276 2.9759 0.96%
2020-09-25 0 4.150 4.150 4.160 4.080 4.210 4,573,578 18,923,602 4.1376 2.953 2.953 2.961 2.904 2.996 6,426,452 2.9446 -0.48%
2020-09-24 0 4.170 4.170 4.180 4.110 4.280 5,411,188 22,522,978 4.1623 2.968 2.968 2.975 2.925 3.046 7,603,399 2.9622 0.97%
2020-09-23 0 4.130 4.120 4.140 4.050 4.180 2,157,774 8,893,705 4.1217 2.939 2.932 2.946 2.882 2.975 3,031,944 2.9333 0.24%
2020-09-22 0 4.120 4.110 4.120 4.030 4.180 3,036,381 12,462,035 4.1042 2.932 2.925 2.932 2.868 2.975 4,266,497 2.9209 1.48%
2020-09-21 0 4.060 4.060 4.070 4.040 4.160 2,788,148 11,401,101 4.0891 2.889 2.889 2.897 2.875 2.961 3,917,698 2.9102 -1.22%
2020-09-18 0 4.110 4.100 4.110 4.080 4.230 6,129,397 25,310,152 4.1293 2.925 2.918 2.925 2.904 3.010 8,612,573 2.9387 -1.91%
2020-09-17 0 4.190 4.180 4.190 4.160 4.290 3,888,716 16,362,892 4.2078 2.982 2.975 2.982 2.961 3.053 5,464,135 2.9946 -1.64%
2020-09-16 0 4.260 4.260 4.290 4.230 4.300 1,837,559 7,855,349 4.2749 3.032 3.032 3.053 3.010 3.060 2,582,001 3.0423 0.71%
2020-09-15 0 4.230 4.230 4.250 4.220 4.340 1,380,653 5,885,420 4.2628 3.010 3.010 3.025 3.003 3.089 1,939,991 3.0337 -2.98%
2020-09-14 0 4.360 4.350 4.360 4.290 4.400 895,761 3,890,914 4.3437 3.103 3.096 3.103 3.053 3.131 1,258,657 3.0913 -0.91%
2020-09-11 0 4.400 4.400 4.420 4.360 4.570 1,732,132 7,632,674 4.4065 3.131 3.131 3.146 3.103 3.252 2,433,863 3.1360 -2.22%
2020-09-10 0 4.500 4.500 4.530 4.500 4.680 1,992,599 9,090,691 4.5622 3.203 3.203 3.224 3.203 3.331 2,799,852 3.2468 -1.75%
2020-09-09 0 4.740 4.740 4.760 4.730 4.830 2,262,666 10,783,193 4.7657 3.259 3.259 3.273 3.253 3.321 3,290,399 3.2772 -1.25%
2020-09-08 0 4.800 4.800 4.820 4.730 4.900 3,057,565 14,697,387 4.8069 3.301 3.301 3.315 3.253 3.370 4,446,351 3.3055 -0.83%
2020-09-07 0 4.840 4.840 4.880 4.680 4.930 5,630,803 27,139,649 4.8199 3.328 3.328 3.356 3.218 3.390 8,188,387 3.3144 2.11%
2020-09-04 0 4.740 4.730 4.740 4.430 4.760 7,079,183 32,809,394 4.6346 3.259 3.253 3.259 3.046 3.273 10,294,641 3.1870 4.41%
2020-09-03 0 4.540 4.540 4.550 4.420 4.590 7,662,508 34,678,012 4.5257 3.122 3.122 3.129 3.039 3.156 11,142,919 3.1121 1.34%
2020-09-02 0 4.480 4.480 4.490 4.380 4.490 2,785,312 12,402,889 4.4530 3.081 3.081 3.088 3.012 3.088 4,050,437 3.0621 1.36%
2020-09-01 0 4.420 4.410 4.430 4.350 4.450 6,846,599 30,096,661 4.3959 3.039 3.033 3.046 2.991 3.060 9,956,414 3.0228 0.68%
2020-08-31 0 4.390 4.390 4.400 4.350 4.470 7,145,633 31,514,451 4.4103 3.019 3.019 3.026 2.991 3.074 10,391,273 3.0328 0.46%
2020-08-28 0 4.370 4.370 4.380 4.240 4.440 6,277,303 27,338,398 4.3551 3.005 3.005 3.012 2.916 3.053 9,128,536 2.9948 3.07%
2020-08-27 0 4.240 4.240 4.250 4.210 4.440 2,538,838 10,802,306 4.2548 2.916 2.916 2.923 2.895 3.053 3,692,011 2.9259 -3.64%
2020-08-26 0 4.400 4.390 4.400 4.330 4.460 1,646,306 7,215,938 4.3831 3.026 3.019 3.026 2.978 3.067 2,394,080 3.0141 0.00%
2020-08-25 0 4.400 4.390 4.400 4.340 4.530 1,610,000 7,072,970 4.3931 3.026 3.019 3.026 2.984 3.115 2,341,283 3.0210 0.00%
2020-08-24 0 4.400 4.370 4.400 4.350 4.510 1,558,586 6,902,091 4.4284 3.026 3.005 3.026 2.991 3.101 2,266,516 3.0452 -0.90%
2020-08-21 0 4.440 4.410 4.440 4.360 4.470 1,666,047 7,371,625 4.4246 3.053 3.033 3.053 2.998 3.074 2,422,787 3.0426 0.23%
2020-08-20 0 4.430 4.400 4.430 4.340 4.430 1,887,678 8,281,407 4.3871 3.046 3.026 3.046 2.984 3.046 2,745,086 3.0168 0.00%
2020-08-19 0 4.430 4.420 4.430 4.390 4.530 1,456,837 6,465,498 4.4380 3.046 3.039 3.046 3.019 3.115 2,118,551 3.0518 -0.45%
2020-08-18 0 4.450 4.440 4.450 4.320 4.450 5,401,845 23,797,240 4.4054 3.060 3.053 3.060 2.971 3.060 7,855,434 3.0294 2.06%
2020-08-17 0 4.360 4.350 4.360 4.240 4.390 4,534,930 19,727,667 4.3502 2.998 2.991 2.998 2.916 3.019 6,594,755 2.9914 3.07%
2020-08-14 0 4.230 4.230 4.240 4.190 4.250 4,955,334 20,953,826 4.2285 2.909 2.909 2.916 2.881 2.923 7,206,112 2.9078 1.44%
2020-08-13 0 4.170 4.160 4.170 4.150 4.210 3,732,131 15,581,504 4.1750 2.868 2.861 2.868 2.854 2.895 5,427,314 2.8709 0.24%
2020-08-12 0 4.160 4.150 4.160 4.090 4.170 12,723,842 52,564,603 4.1312 2.861 2.854 2.861 2.813 2.868 18,503,178 2.8408 2.72%
2020-08-11 0 4.050 4.040 4.050 3.970 4.070 9,257,547 37,268,838 4.0258 2.785 2.778 2.785 2.730 2.799 13,462,446 2.7684 2.79%
2020-08-10 0 3.940 3.940 3.960 3.940 4.000 3,564,000 14,150,145 3.9703 2.709 2.709 2.723 2.709 2.751 5,182,815 2.7302 -0.51%
2020-08-07 0 3.960 3.950 3.960 3.940 4.060 3,468,333 13,811,898 3.9823 2.723 2.716 2.723 2.709 2.792 5,043,695 2.7384 -2.46%
2020-08-06 0 4.060 4.040 4.060 4.030 4.120 3,321,094 13,480,601 4.0591 2.792 2.778 2.792 2.771 2.833 4,829,578 2.7913 -0.49%
2020-08-05 0 4.080 4.070 4.080 4.040 4.100 6,737,124 27,367,621 4.0622 2.806 2.799 2.806 2.778 2.819 9,797,214 2.7934 0.49%
2020-08-04 0 4.060 4.060 4.070 4.050 4.140 8,925,985 36,373,536 4.0750 2.792 2.792 2.799 2.785 2.847 12,980,284 2.8022 -0.73%
2020-08-03 0 4.090 4.080 4.090 4.050 4.120 4,676,952 19,030,018 4.0689 2.813 2.806 2.813 2.785 2.833 6,801,285 2.7980 1.24%
2020-07-31 0 4.040 4.040 4.060 4.040 4.150 3,605,595 14,706,631 4.0788 2.778 2.778 2.792 2.778 2.854 5,243,303 2.8048 -1.46%
2020-07-30 0 4.100 4.090 4.100 4.080 4.190 2,658,523 11,010,624 4.1416 2.819 2.813 2.819 2.806 2.881 3,866,059 2.8480 0.49%
2020-07-29 0 4.080 4.080 4.100 4.080 4.120 1,943,121 7,964,242 4.0987 2.806 2.806 2.819 2.806 2.833 2,825,712 2.8185 0.25%
2020-07-28 0 4.070 4.060 4.070 4.060 4.180 2,580,924 10,577,224 4.0982 2.799 2.792 2.799 2.792 2.874 3,753,213 2.8182 -1.21%
2020-07-27 0 4.120 4.110 4.120 4.070 4.130 5,325,404 21,851,555 4.1033 2.833 2.826 2.833 2.799 2.840 7,744,272 2.8216 0.49%
2020-07-24 0 4.100 4.070 4.100 4.060 4.150 8,403,706 34,560,411 4.1125 2.819 2.799 2.819 2.792 2.854 12,220,779 2.8280 -0.24%
2020-07-23 0 4.110 4.100 4.110 4.090 4.180 6,120,240 25,208,269 4.1188 2.826 2.819 2.826 2.813 2.874 8,900,133 2.8323 0.00%
2020-07-22 0 4.110 4.100 4.110 4.090 4.160 5,213,656 21,541,839 4.1318 2.826 2.819 2.826 2.813 2.861 7,581,767 2.8413 0.24%
2020-07-21 0 4.100 4.100 4.110 4.100 4.300 3,716,786 15,355,765 4.1315 2.819 2.819 2.826 2.819 2.957 5,404,999 2.8410 -3.30%
2020-07-20 0 4.240 4.220 4.240 4.090 4.260 2,940,702 12,375,375 4.2083 2.916 2.902 2.916 2.813 2.929 4,276,407 2.8939 2.91%
2020-07-17 0 4.120 4.120 4.130 4.110 4.210 2,174,000 9,010,760 4.1448 2.833 2.833 2.840 2.826 2.895 3,161,459 2.8502 -1.20%
2020-07-16 0 4.170 4.150 4.170 4.100 4.270 4,059,545 16,958,092 4.1773 2.868 2.854 2.868 2.819 2.936 5,903,443 2.8726 -0.71%
2020-07-15 0 4.200 4.180 4.200 4.180 4.270 2,754,298 11,571,030 4.2011 2.888 2.874 2.888 2.874 2.936 4,005,336 2.8889 0.00%
2020-07-14 0 4.200 4.180 4.200 4.120 4.250 2,782,400 11,612,400 4.1735 2.888 2.874 2.888 2.833 2.923 4,046,202 2.8700 0.00%
2020-07-13 0 4.200 4.200 4.220 4.200 4.340 3,021,670 12,813,541 4.2405 2.888 2.888 2.902 2.888 2.984 4,394,152 2.9160 -0.24%
2020-07-10 0 4.210 4.210 4.230 4.210 4.360 3,801,000 16,361,100 4.3044 2.895 2.895 2.909 2.895 2.998 5,527,464 2.9600 -3.44%
2020-07-09 0 4.360 4.360 4.380 4.330 4.440 4,377,544 19,130,075 4.3700 2.998 2.998 3.012 2.978 3.053 6,365,882 3.0051 0.69%
2020-07-08 0 4.330 4.330 4.360 4.250 4.370 3,031,200 13,077,796 4.3144 2.978 2.978 2.998 2.923 3.005 4,408,011 2.9668 0.23%
2020-07-07 0 4.320 4.310 4.320 4.290 4.600 5,628,217 24,763,495 4.3999 2.971 2.964 2.971 2.950 3.163 8,184,627 3.0256 -2.70%
2020-07-06 0 4.440 4.430 4.440 4.240 4.460 5,815,433 25,372,403 4.3629 3.053 3.046 3.053 2.916 3.067 8,456,879 3.0002 4.47%
2020-07-03 0 4.250 4.240 4.250 4.230 4.350 6,856,704 29,084,970 4.2418 2.923 2.916 2.923 2.909 2.991 9,971,109 2.9169 -0.47%
2020-07-02 0 4.270 4.250 4.270 4.130 4.270 6,313,902 26,480,643 4.1940 2.936 2.923 2.936 2.840 2.936 9,181,759 2.8840 2.64%
2020-06-30 0 4.160 4.150 4.160 4.150 4.240 7,679,183 32,053,546 4.1741 2.861 2.854 2.861 2.854 2.916 11,167,168 2.8703 0.97%
2020-06-29 0 4.120 4.110 4.120 4.080 4.290 13,132,122 54,832,130 4.1754 2.833 2.826 2.833 2.806 2.950 19,096,904 2.8713 -1.90%
2020-06-26 0 4.200 4.190 4.200 4.160 4.230 1,941,560 8,146,912 4.1961 2.888 2.881 2.888 2.861 2.909 2,823,442 2.8855 -0.94%
2020-06-24 0 4.240 4.220 4.240 4.210 4.300 5,424,676 23,024,846 4.2445 2.916 2.902 2.916 2.895 2.957 7,888,635 2.9187 0.95%
2020-06-23 0 4.200 4.200 4.210 4.100 4.250 3,687,356 15,461,454 4.1931 2.888 2.888 2.895 2.819 2.923 5,362,201 2.8834 1.45%
2020-06-22 0 4.140 4.130 4.140 4.000 4.210 6,278,776 25,770,631 4.1044 2.847 2.840 2.847 2.751 2.895 9,130,678 2.8224 -2.59%
2020-06-19 0 4.250 4.240 4.250 4.100 4.260 8,813,059 37,151,886 4.2155 2.923 2.916 2.923 2.819 2.929 12,816,066 2.8989 -0.47%
2020-06-18 0 4.270 4.270 4.290 4.260 4.330 3,435,601 14,809,168 4.3105 2.936 2.936 2.950 2.929 2.978 4,996,096 2.9641 -1.39%
2020-06-17 0 4.330 4.320 4.330 4.280 4.350 2,143,517 9,263,560 4.3217 2.978 2.971 2.978 2.943 2.991 3,117,130 2.9718 0.70%
2020-06-16 0 4.300 4.290 4.300 4.270 4.390 5,291,191 22,765,691 4.3026 2.957 2.950 2.957 2.936 3.019 7,694,519 2.9587 1.42%
2020-06-15 0 4.240 4.230 4.240 4.240 4.350 8,285,261 35,528,069 4.2881 2.916 2.909 2.916 2.916 2.991 12,048,535 2.9487 0.47%
2020-06-12 0 4.220 4.220 4.230 4.140 4.240 3,128,826 13,130,302 4.1966 2.902 2.902 2.909 2.847 2.916 4,549,980 2.8858 -1.63%
2020-06-11 0 4.290 4.290 4.300 4.240 4.360 6,251,089 26,824,564 4.2912 2.950 2.950 2.957 2.916 2.998 9,090,415 2.9509 -1.61%
2020-06-10 0 4.360 4.350 4.360 4.310 4.450 4,742,000 20,684,310 4.3619 2.998 2.991 2.998 2.964 3.060 6,895,878 2.9995 0.93%
2020-06-09 0 4.320 4.320 4.330 4.210 4.380 4,650,734 20,151,686 4.3330 2.971 2.971 2.978 2.895 3.012 6,763,158 2.9796 2.13%
2020-06-08 0 4.230 4.220 4.230 4.190 4.370 4,259,919 18,272,725 4.2895 2.909 2.902 2.909 2.881 3.005 6,194,830 2.9497 -1.63%
2020-06-05 0 4.300 4.290 4.300 4.040 4.350 15,141,871 64,343,640 4.2494 2.957 2.950 2.957 2.778 2.991 22,019,507 2.9221 4.37%
2020-06-04 0 4.120 4.110 4.120 4.000 4.140 4,364,630 17,820,515 4.0829 2.833 2.826 2.833 2.751 2.847 6,347,102 2.8077 1.23%
2020-06-03 0 4.070 4.050 4.070 3.930 4.080 9,257,413 37,264,749 4.0254 2.799 2.785 2.799 2.702 2.806 13,462,251 2.7681 1.24%
2020-06-02 0 4.020 4.020 4.030 3.980 4.060 2,275,555 9,145,293 4.0189 2.764 2.764 2.771 2.737 2.792 3,309,142 2.7636 1.01%
2020-06-01 0 3.980 3.980 3.990 3.880 4.060 6,652,386 26,091,334 3.9221 2.737 2.737 2.744 2.668 2.792 9,673,987 2.6971 2.84%
2020-05-29 0 3.870 3.870 3.880 3.780 3.870 15,561,859 60,038,913 3.8581 2.661 2.661 2.668 2.599 2.661 22,630,259 2.6530 0.78%
2020-05-28 0 3.840 3.830 3.840 3.800 3.920 5,294,457 20,273,725 3.8292 2.641 2.634 2.641 2.613 2.696 7,699,269 2.6332 -0.52%
2020-05-27 0 3.860 3.860 3.870 3.810 3.920 5,579,097 21,585,417 3.8690 2.654 2.654 2.661 2.620 2.696 8,113,196 2.6605 0.52%
2020-05-26 0 3.840 3.830 3.840 3.740 3.880 5,070,000 19,185,060 3.7840 2.641 2.634 2.641 2.572 2.668 7,372,860 2.6021 3.23%
2020-05-25 0 3.720 3.720 3.730 3.600 3.740 5,616,465 21,136,640 3.7633 2.558 2.558 2.565 2.476 2.572 8,167,537 2.5879 -0.61%
2020-05-22 0 3.900 3.900 3.910 3.860 4.040 6,091,242 23,926,750 3.9281 2.574 2.574 2.581 2.548 2.666 9,229,511 2.5924 -3.94%
2020-05-21 0 4.060 4.030 4.060 4.010 4.090 4,270,000 17,262,460 4.0427 2.679 2.660 2.679 2.646 2.699 6,469,947 2.6681 0.25%
2020-05-20 0 4.050 4.050 4.060 4.020 4.100 3,847,455 15,584,031 4.0505 2.673 2.673 2.679 2.653 2.706 5,829,702 2.6732 -1.22%
2020-05-19 0 4.100 4.100 4.110 3.990 4.150 6,645,622 27,175,127 4.0892 2.706 2.706 2.712 2.633 2.739 10,069,513 2.6988 5.13%
2020-05-18 0 3.900 3.900 3.910 3.780 3.940 6,860,000 26,496,180 3.8624 2.574 2.574 2.581 2.495 2.600 10,394,341 2.5491 0.52%
2020-05-15 0 3.880 3.880 3.900 3.870 3.980 3,590,021 13,996,697 3.8988 2.561 2.561 2.574 2.554 2.627 5,439,636 2.5731 -1.52%
2020-05-14 0 3.940 3.930 3.940 3.880 4.000 7,167,627 28,130,760 3.9247 2.600 2.594 2.600 2.561 2.640 10,860,460 2.5902 -1.50%
2020-05-13 0 4.000 4.000 4.010 3.970 4.060 5,604,927 22,632,233 4.0379 2.640 2.640 2.646 2.620 2.679 8,492,641 2.6649 -1.23%
2020-05-12 0 4.050 4.050 4.070 4.010 4.190 6,624,194 26,904,254 4.0615 2.673 2.673 2.686 2.646 2.765 10,037,045 2.6805 -2.64%
2020-05-11 0 4.160 4.160 4.170 4.080 4.240 28,017,102 116,827,234 4.1699 2.745 2.745 2.752 2.693 2.798 42,451,793 2.7520 2.21%
2020-05-08 0 4.070 4.070 4.080 4.020 4.090 8,980,000 36,452,236 4.0593 2.686 2.686 2.693 2.653 2.699 13,606,586 2.6790 1.50%
2020-05-07 0 4.010 4.010 4.020 3.960 4.090 6,319,859 25,323,534 4.0070 2.646 2.646 2.653 2.613 2.699 9,575,914 2.6445 0.00%
2020-05-06 0 4.010 4.010 4.030 3.880 4.060 11,851,445 47,612,666 4.0175 2.646 2.646 2.660 2.561 2.679 17,957,428 2.6514 2.82%
2020-05-05 0 3.900 3.900 3.930 3.880 4.010 4,652,000 18,287,920 3.9312 2.574 2.574 2.594 2.561 2.646 7,048,757 2.5945 2.09%
2020-05-04 0 3.820 3.820 3.830 3.810 4.060 11,089,747 43,950,716 3.9632 2.521 2.521 2.528 2.515 2.679 16,803,296 2.6156 -7.51%
2020-04-29 0 4.130 4.130 4.140 4.030 4.180 8,992,340 37,104,255 4.1262 2.726 2.726 2.732 2.660 2.759 13,625,284 2.7232 1.47%
2020-04-28 0 4.070 4.060 4.070 3.810 4.110 10,902,820 43,534,400 3.9929 2.686 2.679 2.686 2.515 2.712 16,520,062 2.6352 5.44%
2020-04-27 0 3.860 3.860 3.880 3.780 3.890 5,142,557 19,826,441 3.8554 2.548 2.548 2.561 2.495 2.567 7,792,054 2.5444 2.93%
2020-04-24 0 3.750 3.750 3.760 3.720 3.820 5,113,763 19,311,776 3.7764 2.475 2.475 2.482 2.455 2.521 7,748,425 2.4923 1.35%
2020-04-23 0 3.700 3.700 3.710 3.700 3.980 9,686,375 36,546,522 3.7730 2.442 2.442 2.449 2.442 2.627 14,676,892 2.4901 -4.39%
2020-04-22 0 3.870 3.860 3.870 3.730 3.900 4,041,478 15,522,222 3.8407 2.554 2.548 2.554 2.462 2.574 6,123,688 2.5348 2.38%
2020-04-21 0 3.780 3.760 3.780 3.750 3.930 5,561,736 21,062,210 3.7870 2.495 2.482 2.495 2.475 2.594 8,427,198 2.4993 -3.57%
2020-04-20 0 3.920 3.920 3.940 3.910 4.050 4,768,679 18,866,368 3.9563 2.587 2.587 2.600 2.581 2.673 7,225,550 2.6111 -1.51%
2020-04-17 0 3.980 3.970 3.980 3.820 4.030 6,431,253 25,558,208 3.9741 2.627 2.620 2.627 2.521 2.660 9,744,699 2.6228 5.29%
2020-04-16 0 3.780 3.780 3.790 3.740 3.940 4,650,789 17,648,720 3.7948 2.495 2.495 2.501 2.468 2.600 7,046,922 2.5045 -2.83%
2020-04-15 0 3.890 3.870 3.890 3.860 4.000 4,706,642 18,420,547 3.9137 2.567 2.554 2.567 2.548 2.640 7,131,551 2.5830 -1.77%
2020-04-14 0 3.960 3.960 3.970 3.920 4.070 5,990,138 23,801,687 3.9735 2.613 2.613 2.620 2.587 2.686 9,076,317 2.6224 -2.70%
2020-04-09 0 4.070 4.070 4.080 4.000 4.170 6,507,600 26,535,494 4.0776 2.686 2.686 2.693 2.640 2.752 9,860,381 2.6911 3.83%
2020-04-08 0 3.920 3.920 3.930 3.820 4.050 7,204,000 28,522,170 3.9592 2.587 2.587 2.594 2.521 2.673 10,915,573 2.6130 1.29%
2020-04-07 0 3.870 3.860 3.870 3.770 3.900 4,220,033 16,204,096 3.8398 2.554 2.548 2.554 2.488 2.574 6,394,236 2.5342 3.75%
2020-04-06 0 3.730 3.720 3.730 3.550 3.750 10,546,641 38,595,916 3.6595 2.462 2.455 2.462 2.343 2.475 15,980,376 2.4152 3.61%
2020-04-03 0 3.600 3.590 3.600 3.560 3.660 4,140,000 14,893,490 3.5975 2.376 2.369 2.376 2.350 2.416 6,272,969 2.3742 -0.83%
2020-04-02 0 3.630 3.610 3.630 3.500 3.650 7,504,729 26,972,733 3.5941 2.396 2.383 2.396 2.310 2.409 11,371,240 2.3720 -0.55%
2020-04-01 0 3.650 3.640 3.650 3.620 3.780 7,934,193 29,241,484 3.6855 2.409 2.402 2.409 2.389 2.495 12,021,969 2.4323 -2.41%
2020-03-31 0 3.740 3.740 3.750 3.590 3.790 7,511,174 27,658,997 3.6824 2.468 2.468 2.475 2.369 2.501 11,381,006 2.4303 5.35%
2020-03-30 0 3.550 3.540 3.550 3.550 3.720 6,638,958 23,901,355 3.6002 2.343 2.336 2.343 2.343 2.455 10,059,416 2.3760 -6.08%
2020-03-27 0 3.780 3.780 3.790 3.630 3.830 7,474,000 28,008,890 3.7475 2.495 2.495 2.501 2.396 2.528 11,324,680 2.4733 5.59%
2020-03-26 0 3.580 3.570 3.580 3.510 3.690 6,463,456 23,257,013 3.5982 2.363 2.356 2.363 2.317 2.435 9,793,493 2.3747 -0.56%
2020-03-25 0 3.600 3.590 3.600 3.470 3.640 7,063,580 25,139,329 3.5590 2.376 2.369 2.376 2.290 2.402 10,702,807 2.3489 5.26%
2020-03-24 0 3.420 3.420 3.430 3.310 3.470 5,141,454 17,601,713 3.4235 2.257 2.257 2.264 2.185 2.290 7,790,383 2.2594 2.09%
2020-03-23 0 3.350 3.350 3.360 3.310 3.460 6,157,911 20,828,145 3.3823 2.211 2.211 2.218 2.185 2.284 9,330,528 2.2323 -2.05%
2020-03-20 0 3.420 3.420 3.450 3.350 3.470 8,609,496 29,487,641 3.4250 2.257 2.257 2.277 2.211 2.290 13,045,194 2.2604 1.48%
2020-03-19 0 3.370 3.360 3.370 3.300 3.720 7,896,664 27,076,227 3.4288 2.224 2.218 2.224 2.178 2.455 11,965,104 2.2629 -7.42%
2020-03-18 0 3.640 3.640 3.650 3.630 3.920 7,675,872 29,160,295 3.7990 2.402 2.402 2.409 2.396 2.587 11,630,558 2.5072 -5.94%
2020-03-17 0 3.870 3.870 3.890 3.840 4.100 15,865,964 63,816,682 4.0222 2.554 2.554 2.567 2.534 2.706 24,040,267 2.6546 -6.75%
2020-03-16 0 4.150 4.150 4.160 4.130 4.370 5,461,983 23,136,874 4.2360 2.739 2.739 2.745 2.726 2.884 8,276,051 2.7956 -4.60%
2020-03-13 0 4.350 4.350 4.370 4.230 4.460 11,635,090 51,461,359 4.4229 2.871 2.871 2.884 2.792 2.943 17,629,605 2.9190 -4.40%
2020-03-12 0 4.550 4.550 4.560 4.540 4.740 4,037,101 18,548,299 4.5945 3.003 3.003 3.009 2.996 3.128 6,117,056 3.0322 -5.21%
2020-03-11 0 4.800 4.790 4.800 4.740 4.810 4,841,980 23,239,604 4.7996 3.168 3.161 3.168 3.128 3.174 7,336,617 3.1676 1.05%
2020-03-10 0 4.750 4.750 4.760 4.670 4.870 4,631,447 22,048,894 4.7607 3.135 3.135 3.141 3.082 3.214 7,017,615 3.1419 -1.25%
2020-03-09 0 4.810 4.810 4.830 4.810 4.980 2,392,468 11,601,197 4.8491 3.174 3.174 3.188 3.174 3.287 3,625,091 3.2002 -4.75%
2020-03-06 0 5.050 5.050 5.060 5.010 5.220 3,610,665 18,309,540 5.0710 3.333 3.333 3.339 3.306 3.445 5,470,916 3.3467 -3.99%
2020-03-05 0 5.260 5.260 5.270 5.240 5.330 2,662,535 14,035,562 5.2715 3.471 3.471 3.478 3.458 3.518 4,034,300 3.4791 0.38%
2020-03-04 0 5.240 5.240 5.250 5.190 5.320 4,312,100 22,639,109 5.2501 3.458 3.458 3.465 3.425 3.511 6,533,737 3.4650 -0.19%
2020-03-03 0 5.250 5.240 5.250 5.170 5.330 9,952,291 52,259,706 5.2510 3.465 3.458 3.465 3.412 3.518 15,079,811 3.4655 0.38%
2020-03-02 0 5.230 5.230 5.250 5.210 5.420 10,284,938 54,115,544 5.2616 3.452 3.452 3.465 3.438 3.577 15,583,841 3.4725 0.77%
2020-02-28 0 5.190 5.190 5.220 5.150 5.490 8,361,696 43,628,057 5.2176 3.425 3.425 3.445 3.399 3.623 12,669,725 3.4435 -2.99%
2020-02-27 0 5.350 5.340 5.350 5.290 5.370 1,494,000 7,988,280 5.3469 3.531 3.524 3.531 3.491 3.544 2,263,724 3.5288 0.19%
2020-02-26 0 5.340 5.340 5.360 5.270 5.440 11,252,935 60,228,780 5.3523 3.524 3.524 3.537 3.478 3.590 17,050,560 3.5324 -0.56%
2020-02-25 0 5.370 5.370 5.380 5.300 5.410 6,814,239 36,420,001 5.3447 3.544 3.544 3.551 3.498 3.570 10,325,003 3.5274 -1.65%
2020-02-24 0 5.460 5.460 5.470 5.450 5.560 2,032,508 11,131,067 5.4765 3.603 3.603 3.610 3.597 3.669 3,079,676 3.6144 -1.97%
2020-02-21 0 5.570 5.570 5.590 5.570 5.780 2,993,700 16,835,752 5.6237 3.676 3.676 3.689 3.676 3.815 4,536,084 3.7115 -2.62%
2020-02-20 0 5.720 5.720 5.730 5.720 5.820 1,977,700 11,363,664 5.7459 3.775 3.775 3.782 3.775 3.841 2,996,631 3.7921 -1.55%
2020-02-19 0 5.810 5.800 5.810 5.810 5.960 1,190,509 6,950,948 5.8386 3.834 3.828 3.834 3.834 3.933 1,803,871 3.8534 -1.69%
2020-02-18 0 5.910 5.900 5.910 5.870 6.050 30,328,098 179,488,250 5.9182 3.900 3.894 3.900 3.874 3.993 45,953,437 3.9059 -2.31%
2020-02-17 0 6.050 6.050 6.060 5.990 6.080 1,786,000 10,824,020 6.0605 3.993 3.993 3.999 3.953 4.013 2,706,165 3.9998 0.50%
2020-02-14 0 6.020 5.990 6.020 5.910 6.020 3,288,394 19,720,928 5.9971 3.973 3.953 3.973 3.900 3.973 4,982,607 3.9580 1.69%
2020-02-13 0 5.920 5.910 5.920 5.870 5.940 2,808,284 16,619,380 5.9180 3.907 3.900 3.907 3.874 3.920 4,255,140 3.9057 0.34%
2020-02-12 0 5.900 5.890 5.900 5.770 5.970 4,194,970 24,715,925 5.8918 3.894 3.887 3.894 3.808 3.940 6,356,261 3.8884 2.25%
2020-02-11 0 5.770 5.770 5.780 5.710 5.840 2,019,308 11,687,564 5.7879 3.808 3.808 3.815 3.768 3.854 3,059,676 3.8199 0.52%
2020-02-10 0 5.740 5.730 5.740 5.650 5.760 1,376,079 7,877,420 5.7245 3.788 3.782 3.788 3.729 3.801 2,085,049 3.7781 0.00%
2020-02-07 0 5.740 5.730 5.740 5.700 5.790 3,219,768 18,495,034 5.7442 3.788 3.782 3.788 3.762 3.821 4,878,625 3.7910 -0.35%
2020-02-06 0 5.760 5.760 5.770 5.690 5.810 6,488,302 37,367,672 5.7592 3.801 3.801 3.808 3.755 3.834 9,831,140 3.8010 0.88%
2020-02-05 0 5.710 5.710 5.720 5.680 5.810 6,592,867 37,736,662 5.7239 3.768 3.768 3.775 3.749 3.834 9,989,578 3.7776 0.35%
2020-02-04 0 5.690 5.690 5.700 5.600 5.840 5,602,694 31,883,097 5.6907 3.755 3.755 3.762 3.696 3.854 8,489,258 3.7557 1.07%
2020-02-03 0 5.630 5.620 5.630 5.490 5.660 7,587,495 42,309,373 5.5762 3.716 3.709 3.716 3.623 3.735 11,496,648 3.6801 1.99%
2020-01-31 0 5.520 5.510 5.520 5.460 5.760 5,180,322 28,774,056 5.5545 3.643 3.636 3.643 3.603 3.801 7,849,276 3.6658 -3.16%
2020-01-30 0 5.700 5.690 5.700 5.660 6.020 3,004,000 17,336,140 5.7710 3.762 3.755 3.762 3.735 3.973 4,551,691 3.8087 -3.72%
2020-01-29 0 5.920 5.910 5.920 5.820 6.030 2,702,495 16,018,043 5.9271 3.907 3.900 3.907 3.841 3.980 4,094,847 3.9118 -2.79%
2020-01-24 0 6.090 6.060 6.090 5.970 6.200 1,055,133 6,377,972 6.0447 4.019 3.999 4.019 3.940 4.092 1,598,748 3.9894 0.00%
2020-01-23 0 6.090 6.070 6.090 6.060 6.180 2,280,816 13,930,631 6.1077 4.019 4.006 4.019 3.999 4.079 3,455,915 4.0310 -1.46%
2020-01-22 0 6.180 6.170 6.180 6.100 6.180 1,737,257 10,686,573 6.1514 4.079 4.072 4.079 4.026 4.079 2,632,309 4.0598 0.00%
2020-01-21 0 6.180 6.170 6.180 6.160 6.300 3,150,118 19,505,550 6.1920 4.079 4.072 4.079 4.065 4.158 4,773,090 4.0866 -2.06%
2020-01-20 0 6.310 6.300 6.310 6.280 6.400 1,393,415 8,832,795 6.3390 4.164 4.158 4.164 4.145 4.224 2,111,316 4.1835 -0.79%
2020-01-17 0 6.360 6.350 6.360 6.290 6.400 2,119,215 13,407,480 6.3266 4.197 4.191 4.197 4.151 4.224 3,211,056 4.1754 0.79%
2020-01-16 0 6.310 6.300 6.310 6.250 6.330 3,450,504 21,739,918 6.3005 4.164 4.158 4.164 4.125 4.178 5,228,238 4.1582 0.16%
2020-01-15 0 6.300 6.290 6.300 6.290 6.400 1,260,018 7,951,065 6.3103 4.158 4.151 4.158 4.151 4.224 1,909,192 4.1646 -1.56%
2020-01-14 0 6.400 6.380 6.400 6.350 6.420 3,402,604 21,723,353 6.3843 4.224 4.211 4.224 4.191 4.237 5,155,660 4.2135 0.95%
2020-01-13 0 6.340 6.330 6.340 6.260 6.340 2,874,656 18,163,513 6.3185 4.184 4.178 4.184 4.131 4.184 4,355,708 4.1700 0.63%
2020-01-10 0 6.300 6.290 6.300 6.250 6.330 4,342,000 27,335,790 6.2957 4.158 4.151 4.158 4.125 4.178 6,579,042 4.1550 -0.63%
2020-01-09 0 6.340 6.330 6.340 6.270 6.350 1,913,122 12,088,261 6.3186 4.184 4.178 4.184 4.138 4.191 2,898,782 4.1701 1.44%
2020-01-08 0 6.250 6.240 6.250 6.230 6.440 1,641,678 10,279,602 6.2616 4.125 4.118 4.125 4.112 4.250 2,487,487 4.1325 -1.26%
2020-01-07 0 6.330 6.330 6.340 6.310 6.390 1,147,116 7,269,846 6.3375 4.178 4.178 4.184 4.164 4.217 1,738,122 4.1826 -0.31%
2020-01-06 0 6.350 6.330 6.350 6.290 6.490 2,510,455 15,947,397 6.3524 4.191 4.178 4.191 4.151 4.283 3,803,867 4.1924 -2.16%
2020-01-03 0 6.490 6.480 6.490 6.460 6.570 2,692,907 17,502,412 6.4994 4.283 4.277 4.283 4.263 4.336 4,080,320 4.2895 -0.15%
2020-01-02 0 6.500 6.490 6.500 6.410 6.510 1,845,170 11,985,645 6.4957 4.290 4.283 4.290 4.230 4.296 2,795,820 4.2870 1.88%
2019-12-31 0 6.380 6.370 6.380 6.380 6.490 3,298,000 21,073,560 6.3898 4.211 4.204 4.211 4.211 4.283 4,997,163 4.2171 -0.62%
2019-12-30 0 6.420 6.410 6.420 6.420 6.540 1,892,275 12,209,899 6.4525 4.237 4.230 4.237 4.237 4.316 2,867,194 4.2585 -1.08%
2019-12-27 0 6.490 6.480 6.490 6.340 6.490 2,126,631 13,728,756 6.4556 4.283 4.277 4.283 4.184 4.283 3,222,293 4.2606 2.53%
2019-12-24 0 6.330 6.310 6.340 6.280 6.400 442,177 2,792,005 6.3142 4.178 4.164 4.184 4.145 4.224 669,991 4.1672 -0.94%
2019-12-23 0 6.390 6.360 6.390 6.340 6.410 761,946 4,860,934 6.3796 4.217 4.197 4.217 4.184 4.230 1,154,508 4.2104 0.16%
2019-12-20 0 6.380 6.380 6.390 6.330 6.440 4,404,511 28,125,237 6.3856 4.211 4.211 4.217 4.178 4.250 6,673,759 4.2143 0.31%
2019-12-19 0 6.360 6.360 6.370 6.350 6.470 2,733,850 17,392,576 6.3619 4.197 4.197 4.204 4.191 4.270 4,142,357 4.1987 -0.62%
2019-12-18 0 6.400 6.380 6.400 6.350 6.540 2,964,311 18,955,654 6.3946 4.224 4.211 4.224 4.191 4.316 4,491,554 4.2203 0.31%
2019-12-17 0 6.380 6.380 6.390 6.350 6.470 2,550,617 16,285,208 6.3848 4.211 4.211 4.217 4.191 4.270 3,864,720 4.2138 -0.47%
2019-12-16 0 6.410 6.400 6.410 6.390 6.490 7,060,559 45,295,978 6.4154 4.230 4.224 4.230 4.217 4.283 10,698,230 4.2340 0.31%
2019-12-13 0 6.390 6.380 6.390 6.290 6.480 4,227,745 26,999,663 6.3863 4.217 4.211 4.217 4.151 4.277 6,405,922 4.2148 2.08%
2019-12-12 0 6.260 6.250 6.260 6.190 6.290 2,282,739 14,289,807 6.2599 4.131 4.125 4.131 4.085 4.151 3,458,829 4.1314 1.13%
2019-12-11 0 6.190 6.180 6.190 6.130 6.200 1,574,632 9,722,753 6.1746 4.085 4.079 4.085 4.046 4.092 2,385,898 4.0751 0.65%
2019-12-10 0 6.150 6.140 6.150 6.120 6.230 1,673,304 10,293,815 6.1518 4.059 4.052 4.059 4.039 4.112 2,535,407 4.0600 -0.49%
2019-12-09 0 6.180 6.170 6.180 6.070 6.230 10,371,397 63,943,776 6.1654 4.079 4.072 4.079 4.006 4.112 15,714,844 4.0690 1.98%
2019-12-06 0 6.060 6.060 6.070 6.040 6.270 7,247,884 44,417,905 6.1284 3.999 3.999 4.006 3.986 4.138 10,982,066 4.0446 -2.73%
2019-12-05 0 6.230 6.230 6.250 6.200 6.300 5,115,266 31,973,623 6.2506 4.112 4.112 4.125 4.092 4.158 7,750,702 4.1253 -1.27%
2019-12-04 0 6.310 6.310 6.320 6.260 6.490 4,351,745 27,631,718 6.3496 4.164 4.164 4.171 4.131 4.283 6,593,808 4.1906 -2.02%
2019-12-03 0 6.440 6.440 6.450 6.360 6.490 2,348,739 15,130,476 6.4420 4.250 4.250 4.257 4.197 4.283 3,558,833 4.2515 1.58%
2019-12-02 0 6.340 6.340 6.350 6.280 6.470 3,284,364 20,909,711 6.3664 4.184 4.184 4.191 4.145 4.270 4,976,501 4.2017 -0.47%
2019-11-29 0 6.370 6.360 6.370 6.270 6.400 3,383,187 21,440,507 6.3374 4.204 4.197 4.204 4.138 4.224 5,126,239 4.1825 0.31%
2019-11-28 0 6.350 6.350 6.360 6.300 6.390 645,156 4,103,080 6.3598 4.191 4.191 4.197 4.158 4.217 977,547 4.1973 -0.63%
2019-11-27 0 6.390 6.370 6.390 6.290 6.510 3,475,144 22,121,681 6.3657 4.217 4.204 4.217 4.151 4.296 5,265,573 4.2012 -0.47%
2019-11-26 0 6.420 6.410 6.420 6.330 6.500 9,164,935 58,765,248 6.4120 4.237 4.230 4.237 4.178 4.290 13,886,801 4.2317 -0.16%
2019-11-25 0 6.430 6.420 6.430 6.390 6.500 1,628,559 10,452,991 6.4186 4.244 4.237 4.244 4.217 4.290 2,467,609 4.2361 0.31%
2019-11-22 0 6.410 6.400 6.410 6.300 6.490 2,116,392 13,516,935 6.3868 4.230 4.224 4.230 4.158 4.283 3,206,778 4.2151 1.26%
2019-11-21 0 6.330 6.330 6.340 6.200 6.490 2,877,516 18,184,582 6.3195 4.178 4.178 4.184 4.092 4.283 4,360,041 4.1707 -4.67%
2019-11-20 0 6.640 6.610 6.640 6.440 6.670 3,127,181 20,623,339 6.5949 4.382 4.362 4.382 4.250 4.402 4,738,336 4.3524 0.91%
2019-11-19 0 6.580 6.570 6.580 6.480 6.670 2,952,606 19,405,834 6.5724 4.343 4.336 4.343 4.277 4.402 4,473,818 4.3376 -1.50%
2019-11-18 0 6.680 6.680 6.690 6.350 6.700 2,480,000 16,321,106 6.5811 4.409 4.409 4.415 4.191 4.422 3,757,721 4.3434 5.53%
2019-11-15 0 6.330 6.310 6.330 6.280 6.460 1,821,480 11,511,636 6.3199 4.178 4.164 4.178 4.145 4.263 2,759,925 4.1710 0.64%
2019-11-14 0 6.290 6.290 6.300 6.230 6.450 2,773,967 17,436,779 6.2859 4.151 4.151 4.158 4.112 4.257 4,203,143 4.1485 -2.93%
2019-11-13 0 6.480 6.410 6.480 6.200 6.480 3,779,745 24,161,853 6.3925 4.277 4.230 4.277 4.092 4.277 5,727,107 4.2189 2.21%
2019-11-12 0 6.340 6.330 6.340 6.230 6.390 3,277,943 20,736,267 6.3260 4.184 4.178 4.184 4.112 4.217 4,966,772 4.1750 0.32%
2019-11-11 0 6.320 6.300 6.330 6.260 6.510 4,201,491 26,783,689 6.3748 4.171 4.158 4.178 4.131 4.296 6,366,141 4.2072 -2.92%
2019-11-08 0 6.510 6.500 6.510 6.380 6.550 2,641,285 17,109,967 6.4779 4.296 4.290 4.296 4.211 4.323 4,002,101 4.2752 1.72%
2019-11-07 0 6.400 6.400 6.410 6.370 6.420 1,321,430 8,454,804 6.3982 4.224 4.224 4.230 4.204 4.237 2,002,244 4.2227 0.16%
2019-11-06 0 6.390 6.390 6.400 6.280 6.420 2,668,321 17,004,763 6.3728 4.217 4.217 4.224 4.145 4.237 4,043,067 4.2059 1.43%
2019-11-05 0 6.300 6.290 6.300 6.250 6.350 1,613,649 10,160,235 6.2964 4.158 4.151 4.158 4.125 4.191 2,445,017 4.1555 -1.25%
2019-11-04 0 6.380 6.370 6.380 6.240 6.380 3,405,929 21,542,935 6.3251 4.211 4.204 4.211 4.118 4.211 5,160,698 4.1744 2.90%
2019-11-01 0 6.200 6.200 6.210 6.140 6.240 1,761,591 10,914,243 6.1957 4.092 4.092 4.098 4.052 4.118 2,669,180 4.0890 0.49%
2019-10-31 0 6.170 6.160 6.170 6.080 6.200 3,295,595 20,287,077 6.1558 4.072 4.065 4.072 4.013 4.092 4,993,519 4.0627 1.65%
2019-10-30 0 6.070 6.060 6.070 5.970 6.250 5,696,045 34,435,619 6.0455 4.006 3.999 4.006 3.940 4.125 8,630,704 3.9899 -2.57%
2019-10-29 0 6.230 6.220 6.230 6.190 6.290 3,072,076 19,126,138 6.2258 4.112 4.105 4.112 4.085 4.151 4,654,840 4.1089 0.32%
2019-10-28 0 6.210 6.200 6.210 6.170 6.230 1,126,951 6,993,439 6.2056 4.098 4.092 4.098 4.072 4.112 1,707,567 4.0956 0.65%
2019-10-25 0 6.170 6.170 6.180 6.140 6.280 1,949,896 12,048,466 6.1790 4.072 4.072 4.079 4.052 4.145 2,954,502 4.0780 -0.48%
2019-10-24 0 6.200 6.200 6.210 6.140 6.240 1,816,690 11,255,880 6.1958 4.092 4.092 4.098 4.052 4.118 2,752,667 4.0891 0.16%
2019-10-23 0 6.190 6.180 6.190 6.130 6.210 1,095,824 6,769,870 6.1779 4.085 4.079 4.085 4.046 4.098 1,660,403 4.0772 1.14%
2019-10-22 0 6.120 6.120 6.130 6.100 6.200 2,539,270 15,580,565 6.1358 4.039 4.039 4.046 4.026 4.092 3,847,527 4.0495 -1.29%
2019-10-21 0 6.200 6.190 6.200 6.170 6.310 1,220,264 7,573,003 6.2060 4.092 4.085 4.092 4.072 4.164 1,848,956 4.0958 -1.27%
2019-10-18 0 6.280 6.270 6.280 6.280 6.400 2,597,994 16,349,842 6.2933 4.145 4.138 4.145 4.145 4.224 3,936,506 4.1534 -0.95%
2019-10-17 0 6.340 6.330 6.340 6.240 6.390 1,414,000 8,949,130 6.3289 4.184 4.178 4.184 4.118 4.217 2,142,507 4.1769 1.28%
2019-10-16 0 6.260 6.250 6.260 6.240 6.370 1,794,000 11,265,780 6.2797 4.131 4.125 4.131 4.118 4.204 2,718,287 4.1444 -0.79%
2019-10-15 0 6.310 6.300 6.310 6.310 6.450 783,742 4,962,822 6.3322 4.164 4.158 4.164 4.164 4.257 1,187,534 4.1791 -1.41%
2019-10-14 0 6.400 6.390 6.400 6.340 6.420 1,445,031 9,237,515 6.3926 4.224 4.217 4.224 4.184 4.237 2,189,525 4.2190 0.47%
2019-10-11 0 6.370 6.370 6.380 6.310 6.450 1,548,040 9,890,795 6.3892 4.204 4.204 4.211 4.164 4.257 2,345,606 4.2167 0.95%
2019-10-10 0 6.310 6.310 6.320 6.190 6.380 1,856,148 11,718,294 6.3132 4.164 4.164 4.171 4.085 4.211 2,812,454 4.1666 1.61%
2019-10-09 0 6.210 6.210 6.220 6.150 6.250 1,675,652 10,415,027 6.2155 4.098 4.098 4.105 4.059 4.125 2,538,965 4.1021 0.00%
2019-10-08 0 6.210 6.200 6.210 6.010 6.250 4,736,910 29,180,443 6.1602 4.098 4.092 4.098 3.966 4.125 7,177,413 4.0656 1.14%
2019-10-04 0 6.140 6.120 6.140 6.050 6.150 2,682,183 16,363,146 6.1007 4.052 4.039 4.052 3.993 4.059 4,064,071 4.0263 -0.16%
2019-10-03 0 6.150 6.150 6.160 6.130 6.250 1,902,557 11,722,556 6.1615 4.059 4.059 4.065 4.046 4.125 2,882,773 4.0664 -2.84%
2019-10-02 0 6.330 6.330 6.340 6.220 6.370 3,808,000 24,013,550 6.3061 4.178 4.178 4.184 4.105 4.204 5,769,920 4.1619 1.12%
2019-09-30 0 6.260 6.260 6.270 6.050 6.310 5,114,942 31,882,458 6.2332 4.131 4.131 4.138 3.993 4.164 7,750,211 4.1138 2.12%
2019-09-27 0 6.130 6.130 6.140 6.080 6.220 1,114,184 6,840,128 6.1391 4.046 4.046 4.052 4.013 4.105 1,688,223 4.0517 0.00%
2019-09-26 0 6.130 6.120 6.130 6.070 6.180 3,772,596 23,066,901 6.1143 4.046 4.039 4.046 4.006 4.079 5,716,275 4.0353 -0.33%
2019-09-25 0 6.150 6.150 6.160 6.120 6.270 2,227,445 13,809,966 6.1999 4.059 4.059 4.065 4.039 4.138 3,375,047 4.0918 -1.60%
2019-09-24 0 6.250 6.240 6.250 6.220 6.330 2,411,634 15,102,522 6.2624 4.125 4.118 4.125 4.105 4.178 3,654,132 4.1330 -0.48%
2019-09-23 0 6.280 6.280 6.290 6.240 6.350 13,717,071 86,086,546 6.2759 4.145 4.145 4.151 4.118 4.191 20,784,243 4.1419 0.16%
2019-09-20 0 6.270 6.260 6.270 6.270 6.460 5,413,496 34,303,546 6.3367 4.138 4.131 4.138 4.138 4.263 8,202,583 4.1820 -2.49%
2019-09-19 0 6.430 6.410 6.430 6.400 6.480 2,435,646 15,719,176 6.4538 4.244 4.230 4.244 4.224 4.277 3,690,515 4.2593 -1.53%
2019-09-18 0 6.530 6.520 6.530 6.410 6.560 6,561,679 42,719,970 6.5105 4.310 4.303 4.310 4.230 4.329 9,942,322 4.2968 0.00%
2019-09-17 0 6.530 6.530 6.540 6.440 6.580 2,970,477 19,344,001 6.5121 4.310 4.310 4.316 4.250 4.343 4,500,896 4.2978 -0.46%
2019-09-16 0 6.560 6.550 6.560 6.470 6.650 1,698,018 11,123,815 6.5511 4.329 4.323 4.329 4.270 4.389 2,572,854 4.3235 -0.61%
2019-09-13 0 6.600 6.580 6.600 6.520 6.600 774,182 5,091,604 6.5768 4.356 4.343 4.356 4.303 4.356 1,173,048 4.3405 1.23%
2019-09-12 0 6.520 6.520 6.530 6.460 6.610 1,808,000 11,781,020 6.5161 4.303 4.303 4.310 4.263 4.362 2,739,500 4.3004 -0.34%
2019-09-11 0 6.690 6.690 6.730 6.640 6.740 2,383,131 15,932,369 6.6855 4.318 4.318 4.343 4.285 4.350 3,692,634 4.3146 0.30%
2019-09-10 0 6.670 6.660 6.670 6.610 6.720 1,761,259 11,718,103 6.6533 4.305 4.298 4.305 4.266 4.337 2,729,051 4.2938 -0.74%
2019-09-09 0 6.720 6.710 6.720 6.680 6.750 964,927 6,475,311 6.7107 4.337 4.330 4.337 4.311 4.356 1,495,143 4.3309 -0.88%
2019-09-06 0 6.780 6.770 6.780 6.570 6.800 2,396,674 16,040,383 6.6928 4.376 4.369 4.376 4.240 4.389 3,713,619 4.3193 3.99%
2019-09-05 0 6.520 6.510 6.520 6.390 6.590 4,570,017 29,695,301 6.4979 4.208 4.201 4.208 4.124 4.253 7,081,190 4.1935 -1.06%
2019-09-04 0 6.590 6.590 6.600 6.550 6.680 4,301,275 28,367,429 6.5951 4.253 4.253 4.259 4.227 4.311 6,664,777 4.2563 0.46%
2019-09-03 0 6.560 6.550 6.570 6.460 6.620 2,307,394 15,104,248 6.5460 4.234 4.227 4.240 4.169 4.272 3,575,281 4.2246 -1.06%
2019-09-02 0 6.630 6.620 6.630 6.480 6.900 3,359,155 22,441,965 6.6808 4.279 4.272 4.279 4.182 4.453 5,204,973 4.3116 -3.49%
2019-08-30 0 6.870 6.870 6.880 6.720 6.960 5,679,813 38,933,659 6.8547 4.434 4.434 4.440 4.337 4.492 8,800,806 4.4239 1.63%
2019-08-29 0 6.760 6.750 6.760 6.540 6.790 2,541,218 17,074,815 6.7191 4.363 4.356 4.363 4.221 4.382 3,937,589 4.3364 3.21%
2019-08-28 0 6.550 6.550 6.570 6.520 6.620 1,321,630 8,681,306 6.5686 4.227 4.227 4.240 4.208 4.272 2,047,851 4.2392 -0.30%
2019-08-27 0 6.570 6.560 6.570 6.390 6.590 4,679,352 30,586,978 6.5366 4.240 4.234 4.240 4.124 4.253 7,250,603 4.2185 2.66%
2019-08-26 0 6.400 6.400 6.410 6.360 6.510 2,226,244 14,546,965 6.5343 4.130 4.130 4.137 4.105 4.201 3,449,540 4.2171 -3.32%
2019-08-23 0 6.620 6.620 6.630 6.510 6.750 1,566,082 10,397,331 6.6391 4.272 4.272 4.279 4.201 4.356 2,426,626 4.2847 1.85%
2019-08-22 0 6.500 6.500 6.510 6.460 6.600 1,200,147 7,818,648 6.5147 4.195 4.195 4.201 4.169 4.259 1,859,614 4.2044 0.00%
2019-08-21 0 6.500 6.500 6.510 6.430 6.640 1,300,052 8,448,047 6.4982 4.195 4.195 4.201 4.150 4.285 2,014,416 4.1938 -1.07%
2019-08-20 0 6.570 6.570 6.610 6.470 6.700 1,880,500 12,409,130 6.5988 4.240 4.240 4.266 4.176 4.324 2,913,813 4.2587 1.08%
2019-08-19 0 6.500 6.500 6.520 6.480 6.670 1,112,080 7,296,954 6.5615 4.195 4.195 4.208 4.182 4.305 1,723,155 4.2346 0.46%
2019-08-16 0 6.470 6.470 6.480 6.240 6.550 3,291,676 21,076,836 6.4031 4.176 4.176 4.182 4.027 4.227 5,100,415 4.1324 2.54%
2019-08-15 0 6.310 6.310 6.330 6.240 6.400 1,748,522 11,020,818 6.3029 4.072 4.072 4.085 4.027 4.130 2,709,315 4.0678 -1.87%
2019-08-14 0 6.430 6.430 6.450 6.430 6.600 2,091,520 13,501,739 6.4555 4.150 4.150 4.163 4.150 4.259 3,240,787 4.1662 -1.53%
2019-08-13 0 6.530 6.530 6.540 6.500 6.640 5,133,716 33,636,262 6.5520 4.214 4.214 4.221 4.195 4.285 7,954,635 4.2285 -2.25%
2019-08-12 0 6.680 6.680 6.700 6.630 6.790 1,964,837 13,244,090 6.7406 4.311 4.311 4.324 4.279 4.382 3,044,493 4.3502 -0.89%
2019-08-09 0 6.740 6.740 6.790 6.740 6.950 1,880,386 12,754,418 6.7829 4.350 4.350 4.382 4.350 4.485 2,913,637 4.3775 -1.46%
2019-08-08 0 6.840 6.840 6.860 6.740 6.950 2,472,880 16,960,814 6.8587 4.414 4.414 4.427 4.350 4.485 3,831,700 4.4264 0.29%
2019-08-07 0 6.820 6.820 6.830 6.650 6.900 3,519,219 23,862,889 6.7807 4.401 4.401 4.408 4.292 4.453 5,452,990 4.3761 0.89%
2019-08-06 0 6.760 6.760 6.770 6.700 6.970 5,356,135 36,322,722 6.7815 4.363 4.363 4.369 4.324 4.498 8,299,271 4.3766 -2.31%
2019-08-05 0 6.920 6.920 6.930 6.770 6.990 3,306,555 22,826,408 6.9034 4.466 4.466 4.472 4.369 4.511 5,123,470 4.4553 -0.86%
2019-08-02 0 6.980 6.980 7.000 6.900 7.080 3,186,000 22,230,224 6.9775 4.505 4.505 4.518 4.453 4.569 4,936,671 4.5031 -3.86%
2019-08-01 0 7.260 7.240 7.260 6.800 7.270 5,304,781 37,531,830 7.0751 4.685 4.673 4.685 4.389 4.692 8,219,698 4.5661 5.83%
2019-07-31 0 6.860 6.850 6.870 6.840 7.040 2,294,056 15,888,985 6.9262 4.427 4.421 4.434 4.414 4.543 3,554,614 4.4700 -3.38%
2019-07-30 0 7.100 7.080 7.100 7.000 7.150 1,778,412 12,562,628 7.0640 4.582 4.569 4.582 4.518 4.614 2,755,629 4.5589 -0.28%
2019-07-29 0 7.120 7.120 7.130 7.050 7.200 612,492 4,353,086 7.1072 4.595 4.595 4.602 4.550 4.647 949,049 4.5868 -0.28%
2019-07-26 0 7.140 7.140 7.150 7.140 7.330 2,009,085 14,460,776 7.1977 4.608 4.608 4.614 4.608 4.731 3,113,054 4.6452 -1.11%
2019-07-25 0 7.220 7.220 7.240 7.190 7.280 1,981,448 14,317,002 7.2255 4.660 4.660 4.673 4.640 4.698 3,070,231 4.6632 -0.14%
2019-07-24 0 7.230 7.230 7.240 7.230 7.350 976,868 7,077,184 7.2448 4.666 4.666 4.673 4.666 4.744 1,513,646 4.6756 -0.41%
2019-07-23 0 7.260 7.250 7.260 7.250 7.400 1,254,120 9,159,622 7.3036 4.685 4.679 4.685 4.679 4.776 1,943,245 4.7136 -0.55%
2019-07-22 0 7.300 7.300 7.310 7.300 7.430 1,263,073 9,280,968 7.3479 4.711 4.711 4.718 4.711 4.795 1,957,117 4.7422 -1.75%
2019-07-19 0 7.430 7.430 7.440 7.340 7.470 683,356 5,078,047 7.4310 4.795 4.795 4.802 4.737 4.821 1,058,852 4.7958 1.23%
2019-07-18 0 7.340 7.340 7.360 7.320 7.490 1,028,000 7,562,990 7.3570 4.737 4.737 4.750 4.724 4.834 1,592,874 4.7480 -1.74%
2019-07-17 0 7.470 7.440 7.470 7.340 7.480 1,482,467 11,013,044 7.4289 4.821 4.802 4.821 4.737 4.827 2,297,066 4.7944 -0.80%
2019-07-16 0 7.530 7.530 7.540 7.390 7.550 1,308,479 9,792,848 7.4841 4.860 4.860 4.866 4.769 4.873 2,027,473 4.8301 1.62%
2019-07-15 0 7.410 7.410 7.440 7.320 7.440 781,695 5,782,715 7.3977 4.782 4.782 4.802 4.724 4.802 1,211,228 4.7743 0.41%
2019-07-12 0 7.380 7.380 7.390 7.320 7.530 2,029,118 15,010,534 7.3976 4.763 4.763 4.769 4.724 4.860 3,144,095 4.7742 -1.20%
2019-07-11 0 7.470 7.470 7.480 7.460 7.580 1,457,490 10,914,182 7.4883 4.821 4.821 4.827 4.814 4.892 2,258,364 4.8328 0.13%
2019-07-10 0 7.460 7.460 7.480 7.440 7.520 1,307,758 9,768,540 7.4697 4.814 4.814 4.827 4.802 4.853 2,026,356 4.8207 -0.53%
2019-07-09 0 7.500 7.490 7.500 7.350 7.600 1,500,740 11,135,909 7.4203 4.840 4.834 4.840 4.744 4.905 2,325,380 4.7889 -0.13%
2019-07-08 0 7.510 7.500 7.510 7.450 7.630 885,885 6,674,576 7.5344 4.847 4.840 4.847 4.808 4.924 1,372,669 4.8625 -1.57%
2019-07-05 0 7.630 7.610 7.630 7.550 7.630 406,000 3,088,880 7.6081 4.924 4.911 4.924 4.873 4.924 629,092 4.9101 -0.13%
2019-07-04 0 7.640 7.640 7.650 7.600 7.800 760,000 5,822,180 7.6608 4.931 4.931 4.937 4.905 5.034 1,177,611 4.9441 -2.80%
2019-07-03 0 7.860 7.810 7.860 7.590 7.860 2,920,000 22,678,193 7.7665 5.073 5.040 5.073 4.898 5.073 4,524,507 5.0123 3.01%
2019-07-02 0 7.630 7.580 7.630 7.230 7.790 3,101,233 23,679,167 7.6354 4.924 4.892 4.924 4.666 5.027 4,805,325 4.9277 -1.04%
2019-06-28 0 7.710 7.700 7.710 7.600 7.740 1,288,154 9,915,078 7.6971 4.976 4.969 4.976 4.905 4.995 1,995,980 4.9675 0.78%
2019-06-27 0 7.650 7.640 7.650 7.510 7.750 2,399,362 18,267,823 7.6136 4.937 4.931 4.937 4.847 5.002 3,717,784 4.9136 -0.65%
2019-06-26 0 7.700 7.700 7.710 7.610 7.700 1,581,762 12,135,403 7.6721 4.969 4.969 4.976 4.911 4.969 2,450,922 4.9514 0.65%
2019-06-25 0 7.650 7.620 7.650 7.580 7.880 981,900 7,520,355 7.6590 4.937 4.918 4.937 4.892 5.086 1,521,443 4.9429 -1.54%
2019-06-24 0 7.770 7.750 7.770 7.510 7.780 3,586,398 27,507,260 7.6699 5.015 5.002 5.015 4.847 5.021 5,557,083 4.9499 2.24%
2019-06-21 0 7.600 7.590 7.600 7.460 7.630 3,425,496 25,922,301 7.5675 4.905 4.898 4.905 4.814 4.924 5,307,767 4.8838 -0.78%
2019-06-20 0 7.660 7.630 7.660 7.520 7.660 1,435,675 10,979,980 7.6480 4.944 4.924 4.944 4.853 4.944 2,224,562 4.9358 0.66%
2019-06-19 0 7.610 7.610 7.620 7.440 7.650 1,518,759 11,505,160 7.5754 4.911 4.911 4.918 4.802 4.937 2,353,300 4.8889 2.01%
2019-06-18 0 7.460 7.450 7.460 7.300 7.500 1,891,909 14,085,621 7.4452 4.814 4.808 4.814 4.711 4.840 2,931,492 4.8049 0.13%
2019-06-17 0 7.450 7.450 7.460 7.420 7.550 3,795,833 28,351,329 7.4691 4.808 4.808 4.814 4.789 4.873 5,881,600 4.8203 -1.32%
2019-06-14 0 7.550 7.540 7.550 7.410 7.580 6,749,724 50,974,691 7.5521 4.873 4.866 4.873 4.782 4.892 10,458,621 4.8739 -0.26%
2019-06-13 0 7.570 7.560 7.570 7.460 7.610 1,053,747 7,976,889 7.5700 4.885 4.879 4.885 4.814 4.911 1,632,769 4.8855 -0.39%
2019-06-12 0 7.600 7.590 7.600 7.410 7.670 2,218,153 16,809,630 7.5782 4.905 4.898 4.905 4.782 4.950 3,437,003 4.8908 0.80%
2019-06-11 0 7.540 7.540 7.550 7.490 7.660 1,854,039 13,987,051 7.5441 4.866 4.866 4.873 4.834 4.944 2,872,812 4.8688 -0.79%
2019-06-10 0 7.600 7.600 7.610 7.460 7.610 2,347,694 17,773,414 7.5706 4.905 4.905 4.911 4.814 4.911 3,637,725 4.8859 2.98%
2019-06-06 0 7.380 7.380 7.390 7.350 7.580 896,000 6,618,800 7.3871 4.763 4.763 4.769 4.744 4.892 1,388,342 4.7674 -1.34%
2019-06-05 0 7.480 7.480 7.490 7.390 7.590 1,106,559 8,266,876 7.4708 4.827 4.827 4.834 4.769 4.898 1,714,601 4.8215 -0.27%
2019-06-04 0 7.500 7.500 7.510 7.350 7.650 1,459,594 10,937,707 7.4937 4.840 4.840 4.847 4.744 4.937 2,261,624 4.8362 -1.45%
2019-06-03 0 7.610 7.570 7.610 7.440 7.610 8,004,159 60,359,608 7.5410 4.911 4.885 4.911 4.802 4.911 12,402,354 4.8668 -0.13%
2019-05-31 0 7.620 7.580 7.620 7.460 7.720 2,652,812 20,147,728 7.5949 4.918 4.892 4.918 4.814 4.982 4,110,502 4.9015 1.33%
2019-05-30 0 7.520 7.500 7.520 7.380 7.560 2,555,486 19,167,701 7.5006 4.853 4.840 4.853 4.763 4.879 3,959,697 4.8407 0.94%
2019-05-29 0 7.450 7.450 7.460 7.330 7.480 2,329,000 17,297,360 7.4269 4.808 4.808 4.814 4.731 4.827 3,608,759 4.7932 -0.13%
2019-05-28 0 7.460 7.450 7.460 7.070 7.480 10,382,735 77,104,893 7.4263 4.814 4.808 4.814 4.563 4.827 16,087,930 4.7927 3.32%
2019-05-27 0 7.220 7.200 7.220 7.000 7.260 2,409,605 17,256,357 7.1615 4.660 4.647 4.660 4.518 4.685 3,733,656 4.6218 0.39%
2019-05-24 0 7.350 7.350 7.380 7.160 7.410 1,912,859 14,014,686 7.3266 4.642 4.642 4.660 4.522 4.679 3,029,068 4.6267 2.65%
2019-05-23 0 7.160 7.160 7.180 7.120 7.290 2,491,354 17,933,405 7.1983 4.522 4.522 4.534 4.496 4.604 3,945,132 4.5457 -1.24%
2019-05-22 0 7.250 7.250 7.260 7.150 7.340 2,008,486 14,572,632 7.2555 4.578 4.578 4.585 4.515 4.635 3,180,496 4.5819 -0.82%
2019-05-21 0 7.310 7.310 7.320 7.120 7.390 1,980,000 14,435,030 7.2904 4.616 4.616 4.623 4.496 4.667 3,135,388 4.6039 1.53%
2019-05-20 0 7.200 7.200 7.210 7.020 7.400 3,379,285 24,262,051 7.1796 4.547 4.547 4.553 4.433 4.673 5,351,196 4.5339 -1.50%
2019-05-17 0 7.310 7.300 7.310 7.190 7.400 3,554,000 25,998,140 7.3152 4.616 4.610 4.616 4.540 4.673 5,627,863 4.6195 0.14%
2019-05-16 0 7.300 7.300 7.320 7.090 7.390 2,306,743 16,846,134 7.3030 4.610 4.610 4.623 4.477 4.667 3,652,795 4.6118 1.96%
2019-05-15 0 7.160 7.160 7.200 6.920 7.300 2,627,630 18,794,213 7.1525 4.522 4.522 4.547 4.370 4.610 4,160,929 4.5168 1.56%
2019-05-14 0 7.050 7.050 7.060 6.900 7.110 4,485,217 31,465,724 7.0154 4.452 4.452 4.458 4.357 4.490 7,102,472 4.4302 -3.16%
2019-05-10 0 7.280 7.280 7.310 7.130 7.370 3,861,817 27,792,453 7.1967 4.597 4.597 4.616 4.503 4.654 6,115,300 4.5447 2.82%
2019-05-09 0 7.080 7.080 7.110 7.070 7.460 6,285,649 44,803,841 7.1280 4.471 4.471 4.490 4.465 4.711 9,953,509 4.5013 -4.71%
2019-05-08 0 7.430 7.430 7.450 7.410 7.550 2,118,018 15,803,309 7.4614 4.692 4.692 4.705 4.679 4.768 3,353,943 4.7119 -1.72%
2019-05-07 0 7.560 7.530 7.560 7.450 7.570 2,402,148 18,098,536 7.5343 4.774 4.755 4.774 4.705 4.780 3,803,871 4.7579 0.80%
2019-05-06 0 7.500 7.500 7.520 7.450 7.650 2,160,858 16,237,626 7.5144 4.736 4.736 4.749 4.705 4.831 3,421,782 4.7454 -2.85%
2019-05-03 0 7.720 7.720 7.730 7.610 7.750 1,326,000 10,204,500 7.6957 4.875 4.875 4.882 4.806 4.894 2,099,760 4.8598 -0.13%
2019-05-02 0 7.730 7.720 7.730 7.710 7.870 2,777,400 21,566,208 7.7649 4.882 4.875 4.882 4.869 4.970 4,398,094 4.9035 -1.15%
2019-04-30 0 7.820 7.810 7.820 7.700 7.860 3,335,000 26,003,330 7.7971 4.938 4.932 4.938 4.863 4.964 5,281,070 4.9239 -1.64%
2019-04-29 0 7.950 7.930 7.950 7.850 7.970 1,306,369 10,339,171 7.9144 5.020 5.008 5.020 4.957 5.033 2,068,673 4.9980 -0.63%
2019-04-26 0 8.000 8.000 8.010 8.000 8.500 3,402,320 27,622,473 8.1187 5.052 5.052 5.058 5.052 5.368 5,387,673 5.1270 -6.54%
2019-04-25 0 8.560 8.560 8.570 8.520 8.700 2,420,392 20,875,719 8.6249 5.406 5.406 5.412 5.380 5.494 3,832,761 5.4467 -1.61%
2019-04-24 0 8.700 8.690 8.700 8.650 8.760 2,283,393 19,855,770 8.6957 5.494 5.488 5.494 5.462 5.532 3,615,819 5.4914 -0.57%
2019-04-23 0 8.750 8.730 8.750 8.700 8.780 873,860 7,636,269 8.7385 5.526 5.513 5.526 5.494 5.545 1,383,783 5.5184 -1.69%
2019-04-18 0 8.900 8.870 8.900 8.820 8.990 1,896,000 16,845,430 8.8847 5.620 5.601 5.620 5.570 5.677 3,002,371 5.6107 -0.78%
2019-04-17 0 8.970 8.960 8.970 8.880 9.020 2,222,008 19,892,277 8.9524 5.665 5.658 5.665 5.608 5.696 3,518,614 5.6534 0.22%
2019-04-16 0 8.950 8.930 8.950 8.830 9.010 971,602 8,686,597 8.9405 5.652 5.639 5.652 5.576 5.690 1,538,560 5.6459 -0.78%
2019-04-15 0 9.020 9.010 9.020 8.950 9.160 1,038,387 9,376,626 9.0300 5.696 5.690 5.696 5.652 5.785 1,644,316 5.7024 -0.66%
2019-04-12 0 9.080 9.070 9.080 8.990 9.160 2,048,070 18,530,273 9.0477 5.734 5.728 5.734 5.677 5.785 3,243,179 5.7136 0.33%
2019-04-11 0 9.050 9.050 9.060 9.000 9.300 2,072,377 18,777,564 9.0609 5.715 5.715 5.721 5.684 5.873 3,281,669 5.7220 -2.27%
2019-04-10 0 9.260 9.260 9.270 9.190 9.410 7,586,596 70,499,824 9.2927 5.848 5.848 5.854 5.803 5.942 12,013,596 5.8683 0.98%
2019-04-09 0 9.170 9.150 9.170 9.030 9.180 4,571,831 41,764,014 9.1351 5.791 5.778 5.791 5.702 5.797 7,239,628 5.7688 2.00%
2019-04-08 0 8.990 8.980 8.990 8.880 9.180 4,393,680 39,374,223 8.9616 5.677 5.671 5.677 5.608 5.797 6,957,520 5.6592 0.56%
2019-04-04 0 8.940 8.900 8.940 8.850 8.960 2,072,373 18,483,904 8.9192 5.646 5.620 5.646 5.589 5.658 3,281,663 5.6325 0.11%
2019-04-03 0 8.930 8.910 8.930 8.850 9.000 2,107,127 18,754,423 8.9005 5.639 5.627 5.639 5.589 5.684 3,336,697 5.6207 0.45%
2019-04-02 0 8.890 8.880 8.890 8.700 8.950 2,105,888 18,660,981 8.8613 5.614 5.608 5.614 5.494 5.652 3,334,735 5.5959 1.72%
2019-04-01 0 8.740 8.720 8.740 8.500 8.740 3,898,837 33,547,659 8.6045 5.519 5.507 5.519 5.368 5.519 6,173,922 5.4338 3.07%
2019-03-29 0 8.480 8.460 8.480 7.820 8.500 6,994,465 58,650,446 8.3853 5.355 5.342 5.355 4.938 5.368 11,075,939 5.2953 11.14%
2019-03-28 0 7.630 7.630 7.640 7.580 7.910 3,110,191 23,920,769 7.6911 4.818 4.818 4.825 4.787 4.995 4,925,078 4.8569 -1.93%
2019-03-27 0 7.780 7.780 7.790 7.760 8.160 2,120,784 16,598,126 7.8264 4.913 4.913 4.919 4.900 5.153 3,358,323 4.9424 -0.89%
2019-03-26 0 7.850 7.840 7.850 7.840 8.120 1,458,753 11,506,747 7.8881 4.957 4.951 4.957 4.951 5.128 2,309,978 4.9813 -1.01%
2019-03-25 0 7.930 7.910 7.930 7.830 8.220 2,971,801 23,510,722 7.9113 5.008 4.995 5.008 4.945 5.191 4,705,934 4.9960 -1.86%
2019-03-22 0 8.080 8.050 8.080 7.980 8.140 1,983,910 15,991,883 8.0608 5.103 5.084 5.103 5.039 5.140 3,141,579 5.0904 -0.49%
2019-03-21 0 8.120 8.110 8.120 7.890 8.180 1,815,168 14,612,132 8.0500 5.128 5.121 5.128 4.983 5.166 2,874,371 5.0836 3.31%
2019-03-20 0 7.860 7.850 7.860 7.840 8.020 1,252,200 9,874,752 7.8859 4.964 4.957 4.964 4.951 5.065 1,982,895 4.9800 -1.01%
2019-03-19 0 7.940 7.940 7.950 7.840 8.000 1,529,465 12,118,983 7.9237 5.014 5.014 5.020 4.951 5.052 2,421,952 5.0038 0.76%
2019-03-18 0 7.880 7.870 7.880 7.720 7.910 1,721,257 13,497,638 7.8417 4.976 4.970 4.976 4.875 4.995 2,725,661 4.9521 1.16%
2019-03-15 0 7.790 7.790 7.840 7.790 8.020 3,783,366 29,553,215 7.8114 4.919 4.919 4.951 4.919 5.065 5,991,070 4.9329 -1.14%
2019-03-14 0 7.880 7.850 7.880 7.800 7.980 1,321,243 10,395,083 7.8677 4.976 4.957 4.976 4.926 5.039 2,092,227 4.9684 -0.76%
2019-03-13 0 7.940 7.930 7.950 7.890 7.990 907,061 7,198,989 7.9366 5.014 5.008 5.020 4.983 5.046 1,436,358 5.0120 -0.87%
2019-03-12 0 8.010 7.990 8.010 7.940 8.040 900,532 7,196,810 7.9917 5.058 5.046 5.058 5.014 5.077 1,426,019 5.0468 1.26%
2019-03-11 0 7.910 7.910 7.930 7.800 7.960 790,000 6,242,440 7.9018 4.995 4.995 5.008 4.926 5.027 1,250,988 4.9900 0.25%
2019-03-08 0 7.890 7.890 7.910 7.890 8.110 1,649,911 13,085,302 7.9309 4.983 4.983 4.995 4.983 5.121 2,612,682 5.0084 -3.07%
2019-03-07 0 8.140 8.140 8.150 8.130 8.270 1,592,910 13,081,287 8.2122 5.140 5.140 5.147 5.134 5.223 2,522,419 5.1860 -2.16%
2019-03-06 0 8.320 8.300 8.320 8.250 8.420 1,148,300 9,541,443 8.3092 5.254 5.241 5.254 5.210 5.317 1,818,367 5.2473 -0.12%
2019-03-05 0 8.330 8.320 8.330 8.290 8.440 1,883,428 15,758,886 8.3671 5.260 5.254 5.260 5.235 5.330 2,982,463 5.2838 -0.83%
2019-03-04 0 8.400 8.380 8.400 8.350 8.510 988,013 8,312,326 8.4132 5.305 5.292 5.305 5.273 5.374 1,564,547 5.3129 -0.47%
2019-03-01 0 8.440 8.440 8.450 8.330 8.550 2,218,550 18,675,662 8.4180 5.330 5.330 5.336 5.260 5.399 3,513,139 5.3159 1.20%
2019-02-28 0 8.340 8.330 8.340 8.290 8.650 2,810,979 23,544,369 8.3759 5.267 5.260 5.267 5.235 5.462 4,451,267 5.2894 -3.58%
2019-02-27 0 8.650 8.630 8.650 8.530 8.700 1,324,000 11,445,090 8.6443 5.462 5.450 5.462 5.387 5.494 2,096,593 5.4589 1.41%
2019-02-26 0 8.530 8.530 8.550 8.520 8.790 2,457,619 21,014,027 8.5506 5.387 5.387 5.399 5.380 5.551 3,891,711 5.3997 -2.63%
2019-02-25 0 8.760 8.750 8.760 8.520 8.760 1,726,000 14,962,320 8.6688 5.532 5.526 5.532 5.380 5.532 2,733,171 5.4743 2.10%
2019-02-22 0 8.580 8.560 8.580 8.410 8.630 2,612,551 22,384,981 8.5682 5.418 5.406 5.418 5.311 5.450 4,137,051 5.4109 0.94%
2019-02-21 0 8.500 8.460 8.500 8.430 8.540 2,198,000 18,665,291 8.4919 5.368 5.342 5.368 5.324 5.393 3,480,597 5.3627 -1.05%
2019-02-20 0 8.590 8.590 8.600 8.350 8.620 1,869,809 16,041,023 8.5790 5.425 5.425 5.431 5.273 5.444 2,960,897 5.4176 1.90%
2019-02-19 0 8.430 8.430 8.440 8.280 8.500 1,425,252 11,973,982 8.4013 5.324 5.324 5.330 5.229 5.368 2,256,928 5.3054 1.81%
2019-02-18 0 8.280 8.280 8.300 8.250 8.650 1,423,095 11,852,689 8.3288 5.229 5.229 5.241 5.210 5.462 2,253,512 5.2597 -1.08%
2019-02-15 0 8.370 8.370 8.380 8.340 8.620 1,999,533 16,884,296 8.4441 5.286 5.286 5.292 5.267 5.444 3,166,319 5.3325 -1.06%
2019-02-14 0 8.460 8.460 8.480 8.460 8.600 1,476,825 12,600,933 8.5324 5.342 5.342 5.355 5.342 5.431 2,338,595 5.3882 -1.51%
2019-02-13 0 8.590 8.580 8.590 8.340 8.600 1,691,897 14,499,557 8.5700 5.425 5.418 5.425 5.267 5.431 2,679,168 5.4120 1.90%
2019-02-12 0 8.430 8.410 8.430 8.310 8.570 1,512,249 12,743,509 8.4269 5.324 5.311 5.324 5.248 5.412 2,394,690 5.3216 -0.82%
2019-02-11 0 8.500 8.460 8.500 8.290 8.500 1,124,894 9,521,434 8.4643 5.368 5.342 5.368 5.235 5.368 1,781,302 5.3452 0.47%
2019-02-08 0 8.460 8.460 8.470 8.050 8.520 3,260,791 27,467,242 8.4235 5.342 5.342 5.349 5.084 5.380 5,163,558 5.3194 2.17%
2019-02-04 0 8.280 8.260 8.280 8.210 8.400 815,481 6,738,734 8.2635 5.229 5.216 5.229 5.185 5.305 1,291,338 5.2184 -0.60%
2019-02-01 0 8.330 8.310 8.330 8.150 8.330 2,909,807 24,032,327 8.2591 5.260 5.248 5.260 5.147 5.260 4,607,764 5.2156 2.08%
2019-01-31 0 8.160 8.110 8.160 7.800 8.170 12,934,008 105,220,446 8.1352 5.153 5.121 5.153 4.926 5.159 20,481,379 5.1374 4.62%
2019-01-30 0 7.800 7.790 7.800 7.630 7.860 2,834,377 21,974,756 7.7529 4.926 4.919 4.926 4.818 4.964 4,488,319 4.8960 0.13%
2019-01-29 0 7.790 7.760 7.790 7.730 8.040 3,482,329 27,289,671 7.8366 4.919 4.900 4.919 4.882 5.077 5,514,370 4.9488 -1.89%
2019-01-28 0 7.940 7.920 7.940 7.870 8.120 2,146,013 17,062,864 7.9510 5.014 5.001 5.014 4.970 5.128 3,398,274 5.0210 -1.37%
2019-01-25 0 8.050 8.020 8.050 7.990 8.350 2,854,596 23,025,241 8.0660 5.084 5.065 5.084 5.046 5.273 4,520,336 5.0937 -3.59%
2019-01-24 0 8.350 8.320 8.350 8.250 8.400 1,926,476 16,056,142 8.3345 5.273 5.254 5.273 5.210 5.305 3,050,631 5.2632 -0.48%
2019-01-23 0 8.390 8.360 8.390 8.140 8.390 11,679,352 97,227,797 8.3248 5.298 5.279 5.298 5.140 5.298 18,494,595 5.2571 1.70%
2019-01-22 0 8.250 8.220 8.250 8.020 8.250 1,414,352 11,564,391 8.1765 5.210 5.191 5.210 5.065 5.210 2,239,668 5.1634 2.10%
2019-01-21 0 8.080 8.080 8.090 8.050 8.270 842,000 6,819,480 8.0991 5.103 5.103 5.109 5.084 5.223 1,333,332 5.1146 -1.58%
2019-01-18 0 8.210 8.200 8.210 8.090 8.300 2,623,924 21,440,976 8.1713 5.185 5.178 5.185 5.109 5.241 4,155,060 5.1602 0.24%
2019-01-17 0 8.190 8.190 8.200 7.970 8.200 2,243,273 18,317,000 8.1653 5.172 5.172 5.178 5.033 5.178 3,552,288 5.1564 2.37%
2019-01-16 0 8.000 7.990 8.000 7.560 8.000 2,288,445 18,066,101 7.8945 5.052 5.046 5.052 4.774 5.052 3,623,819 4.9854 3.90%
2019-01-15 0 7.700 7.700 7.710 7.630 7.830 2,581,018 19,858,818 7.6942 4.863 4.863 4.869 4.818 4.945 4,087,117 4.8589 -0.65%
2019-01-14 0 7.750 7.750 7.780 7.710 7.880 916,000 7,130,660 7.7846 4.894 4.894 4.913 4.869 4.976 1,450,513 4.9160 -1.02%
2019-01-11 0 7.830 7.790 7.830 7.680 7.840 1,573,803 12,260,548 7.7904 4.945 4.919 4.945 4.850 4.951 2,492,163 4.9196 1.29%
2019-01-10 0 7.730 7.710 7.730 7.590 7.850 3,026,800 23,371,544 7.7215 4.882 4.869 4.882 4.793 4.957 4,793,026 4.8762 0.26%
2019-01-09 0 7.710 7.710 7.740 7.710 7.840 2,383,810 18,420,416 7.7273 4.869 4.869 4.888 4.869 4.951 3,774,833 4.8798 0.13%
2019-01-08 0 7.700 7.680 7.700 7.560 7.840 2,331,220 17,944,001 7.6973 4.863 4.850 4.863 4.774 4.951 3,691,555 4.8608 1.85%
2019-01-07 0 7.560 7.560 7.590 7.500 7.850 1,813,035 13,791,417 7.6068 4.774 4.774 4.793 4.736 4.957 2,870,994 4.8037 -1.56%
2019-01-04 0 7.680 7.660 7.680 7.580 7.750 1,547,833 11,890,518 7.6820 4.850 4.837 4.850 4.787 4.894 2,451,039 4.8512 1.86%
2019-01-03 0 7.540 7.500 7.540 7.300 7.850 2,465,836 18,493,803 7.5000 4.762 4.736 4.762 4.610 4.957 3,904,723 4.7363 2.31%
2019-01-02 0 7.370 7.330 7.370 7.300 7.750 1,781,836 13,316,572 7.4735 4.654 4.629 4.654 4.610 4.894 2,821,589 4.7195 -4.29%
2018-12-31 0 7.700 7.700 7.790 7.700 7.790 754,000 5,837,940 7.7426 4.863 4.863 4.919 4.863 4.919 1,193,981 4.8895 -0.39%
2018-12-28 0 7.730 7.700 7.730 7.640 7.800 903,029 6,968,040 7.7163 4.882 4.863 4.882 4.825 4.926 1,429,973 4.8728 0.39%
2018-12-27 0 7.700 7.690 7.700 7.620 7.780 963,703 7,424,832 7.7045 4.863 4.856 4.863 4.812 4.913 1,526,052 4.8654 0.00%
2018-12-24 0 7.700 7.690 7.700 7.650 7.760 672,464 5,190,427 7.7185 4.863 4.856 4.863 4.831 4.900 1,064,866 4.8743 -0.52%
2018-12-21 0 7.740 7.730 7.740 7.650 7.810 4,428,813 34,318,907 7.7490 4.888 4.882 4.888 4.831 4.932 7,013,155 4.8935 -0.64%
2018-12-20 0 7.790 7.790 7.800 7.670 7.890 1,672,245 12,996,069 7.7716 4.919 4.919 4.926 4.844 4.983 2,648,049 4.9078 -1.39%
2018-12-19 0 7.900 7.860 7.900 7.660 7.900 2,252,186 17,653,275 7.8383 4.989 4.964 4.989 4.837 4.989 3,566,402 4.9499 1.94%
2018-12-18 0 7.750 7.750 7.760 7.570 7.850 2,284,940 17,619,682 7.7112 4.894 4.894 4.900 4.780 4.957 3,618,269 4.8696 0.65%
2018-12-17 0 7.700 7.700 7.760 7.660 7.810 2,575,294 19,917,532 7.7341 4.863 4.863 4.900 4.837 4.932 4,078,053 4.8841 -1.28%
2018-12-14 0 7.800 7.760 7.800 7.600 7.880 3,334,000 25,853,270 7.7544 4.926 4.900 4.926 4.799 4.976 5,279,486 4.8969 -0.51%
2018-12-13 0 7.840 7.840 7.850 7.620 7.850 3,341,652 26,033,296 7.7905 4.951 4.951 4.957 4.812 4.957 5,291,603 4.9197 2.89%
2018-12-12 0 7.620 7.620 7.630 7.520 7.660 2,724,313 20,729,038 7.6089 4.812 4.812 4.818 4.749 4.837 4,314,029 4.8050 1.20%
2018-12-11 0 7.530 7.530 7.540 7.380 7.570 1,346,721 10,117,927 7.5130 4.755 4.755 4.762 4.660 4.780 2,132,572 4.7445 2.03%
2018-12-10 0 7.380 7.380 7.390 7.320 7.450 1,576,796 11,644,514 7.3849 4.660 4.660 4.667 4.623 4.705 2,496,902 4.6636 -0.81%
2018-12-07 0 7.440 7.440 7.450 7.420 7.740 3,077,841 23,017,973 7.4786 4.698 4.698 4.705 4.686 4.888 4,873,851 4.7227 -1.72%
2018-12-06 0 7.570 7.570 7.590 7.530 7.870 3,229,557 24,588,959 7.6137 4.780 4.780 4.793 4.755 4.970 5,114,098 4.8081 -4.54%
2018-12-05 0 7.930 7.930 7.940 7.860 8.000 1,460,000 11,578,990 7.9308 5.008 5.008 5.014 4.964 5.052 2,311,953 5.0083 -0.75%
2018-12-04 0 7.990 7.990 8.000 7.870 8.000 4,001,062 31,859,745 7.9628 5.046 5.046 5.052 4.970 5.052 6,335,798 5.0285 0.88%
2018-12-03 0 7.920 7.920 7.940 7.910 8.070 2,271,017 18,050,357 7.9481 5.001 5.001 5.014 4.995 5.096 3,596,222 5.0193 -0.25%
2018-11-30 0 7.940 7.930 7.940 7.880 8.050 5,968,989 47,442,907 7.9482 5.014 5.008 5.014 4.976 5.084 9,452,068 5.0193 0.13%
2018-11-29 0 7.930 7.910 7.930 7.880 8.020 2,087,176 16,554,314 7.9314 5.008 4.995 5.008 4.976 5.065 3,305,104 5.0087 -0.88%
2018-11-28 0 8.000 7.990 8.000 7.910 8.050 1,383,292 11,067,236 8.0007 5.052 5.046 5.052 4.995 5.084 2,190,483 5.0524 -0.62%
2018-11-27 0 8.050 8.040 8.050 7.910 8.100 2,280,089 18,327,711 8.0382 5.084 5.077 5.084 4.995 5.115 3,610,587 5.0761 0.00%
2018-11-26 0 8.050 8.040 8.050 7.960 8.100 1,580,624 12,728,763 8.0530 5.084 5.077 5.084 5.027 5.115 2,502,964 5.0855 0.37%
2018-11-23 0 8.020 8.020 8.030 7.890 8.080 898,415 7,193,596 8.0070 5.065 5.065 5.071 4.983 5.103 1,422,666 5.0564 0.25%
2018-11-22 0 8.000 7.980 8.000 7.880 8.020 5,628,436 44,958,722 7.9878 5.052 5.039 5.052 4.976 5.065 8,912,793 5.0443 1.52%
2018-11-21 0 7.880 7.830 7.880 7.730 7.930 2,023,422 15,892,934 7.8545 4.976 4.945 4.976 4.882 5.008 3,204,148 4.9601 0.00%
2018-11-20 0 7.880 7.830 7.880 7.840 7.940 1,102,870 8,694,866 7.8839 4.976 4.945 4.976 4.951 5.014 1,746,427 4.9787 -1.13%
2018-11-19 0 7.970 7.940 7.970 7.870 8.030 2,118,440 16,821,921 7.9407 5.033 5.014 5.033 4.970 5.071 3,354,612 5.0146 -0.13%
2018-11-16 0 7.980 7.940 7.980 7.680 7.980 3,903,954 30,758,126 7.8787 5.039 5.014 5.039 4.850 5.039 6,182,025 4.9754 1.01%
2018-11-15 0 7.900 7.890 7.900 7.850 7.990 2,591,755 20,540,687 7.9254 4.989 4.983 4.989 4.957 5.046 4,104,120 5.0049 0.38%
2018-11-14 0 7.870 7.860 7.870 7.800 7.890 1,480,838 11,634,510 7.8567 4.970 4.964 4.970 4.926 4.983 2,344,950 4.9615 0.38%
2018-11-13 0 7.840 7.830 7.840 7.700 7.890 1,192,809 9,326,106 7.8186 4.951 4.945 4.951 4.863 4.983 1,888,848 4.9375 0.38%
2018-11-12 0 7.810 7.800 7.810 7.630 7.980 3,328,370 25,885,753 7.7773 4.932 4.926 4.932 4.818 5.039 5,270,571 4.9114 1.96%
2018-11-09 0 7.660 7.650 7.660 7.620 7.970 2,592,000 19,947,700 7.6959 4.837 4.831 4.837 4.812 5.033 4,104,508 4.8599 -3.89%
2018-11-08 0 7.970 7.950 7.970 7.890 8.030 2,502,000 19,954,284 7.9753 5.033 5.020 5.033 4.983 5.071 3,961,990 5.0364 0.50%
2018-11-07 0 7.930 7.920 7.930 7.880 8.050 2,831,999 22,513,264 7.9496 5.008 5.001 5.008 4.976 5.084 4,484,553 5.0202 -0.38%
2018-11-06 0 7.960 7.930 7.960 7.760 7.980 1,805,699 14,260,524 7.8975 5.027 5.008 5.027 4.900 5.039 2,859,377 4.9873 1.92%
2018-11-05 0 7.810 7.800 7.810 7.770 7.930 2,332,166 18,276,770 7.8368 4.932 4.926 4.932 4.907 5.008 3,693,053 4.9490 -2.01%
2018-11-02 0 7.970 7.950 7.970 7.860 8.020 4,175,089 33,147,299 7.9393 5.033 5.020 5.033 4.964 5.065 6,611,375 5.0137 1.53%
2018-11-01 0 7.850 7.840 7.850 7.810 8.010 2,153,022 16,975,651 7.8846 4.957 4.951 4.957 4.932 5.058 3,409,373 4.9791 -1.88%
2018-10-31 0 8.000 7.990 8.000 7.830 8.020 4,442,511 35,493,419 7.9895 5.052 5.046 5.052 4.945 5.065 7,034,846 5.0454 2.43%
2018-10-30 0 7.810 7.810 7.820 7.720 8.100 3,550,813 27,726,558 7.8085 4.932 4.932 4.938 4.875 5.115 5,622,816 4.9311 -3.94%
2018-10-29 0 8.130 8.130 8.140 7.790 8.200 3,025,795 24,462,203 8.0846 5.134 5.134 5.140 4.919 5.178 4,791,435 5.1054 2.91%
2018-10-26 0 7.900 7.900 7.910 7.850 8.090 3,528,058 27,933,619 7.9176 4.989 4.989 4.995 4.957 5.109 5,586,783 4.9999 -1.74%
2018-10-25 0 8.040 8.010 8.040 7.920 8.050 1,750,208 13,990,777 7.9938 5.077 5.058 5.077 5.001 5.084 2,771,505 5.0481 -0.25%
2018-10-24 0 8.060 8.060 8.070 7.960 8.280 2,353,363 18,974,207 8.0626 5.090 5.090 5.096 5.027 5.229 3,726,619 5.0915 -0.74%
2018-10-23 0 8.120 8.100 8.120 7.990 8.260 3,388,677 27,415,769 8.0904 5.128 5.115 5.128 5.046 5.216 5,366,069 5.1091 -1.93%
2018-10-22 0 8.280 8.280 8.310 8.200 8.410 3,490,035 29,099,767 8.3380 5.229 5.229 5.248 5.178 5.311 5,526,572 5.2654 -0.12%
2018-10-19 0 8.290 8.260 8.290 8.050 8.320 2,080,382 17,137,157 8.2375 5.235 5.216 5.235 5.084 5.254 3,294,346 5.2020 1.59%
2018-10-18 0 8.160 8.130 8.160 8.060 8.340 2,593,318 21,183,111 8.1683 5.153 5.134 5.153 5.090 5.267 4,106,595 5.1583 -2.28%
2018-10-16 0 8.350 8.340 8.350 8.120 8.500 5,062,515 42,248,298 8.3453 5.273 5.267 5.273 5.128 5.368 8,016,640 5.2701 1.33%
2018-10-15 0 8.240 8.210 8.240 8.150 8.240 1,719,019 14,208,227 8.2653 5.204 5.185 5.204 5.147 5.204 2,722,117 5.2196 -1.32%
2018-10-12 0 8.350 8.330 8.350 7.920 8.370 4,618,073 38,271,973 8.2874 5.273 5.260 5.273 5.001 5.286 7,312,853 5.2335 0.00%
2018-10-11 0 8.350 8.340 8.350 8.210 8.600 6,886,696 57,998,356 8.4218 5.273 5.267 5.273 5.185 5.431 10,905,284 5.3184 -4.24%
2018-10-10 0 8.720 8.720 8.780 8.320 8.840 11,330,550 98,481,474 8.6917 5.507 5.507 5.545 5.254 5.582 17,942,256 5.4888 4.93%
2018-10-09 0 8.310 8.310 8.320 8.130 8.340 5,307,260 43,900,049 8.2717 5.248 5.248 5.254 5.134 5.267 8,404,201 5.2236 1.59%
2018-10-08 0 8.180 8.180 8.220 8.140 8.380 4,818,290 39,855,133 8.2716 5.166 5.166 5.191 5.140 5.292 7,629,903 5.2235 -2.15%
2018-10-05 0 8.360 8.340 8.360 8.240 8.430 2,678,274 22,313,993 8.3315 5.279 5.267 5.279 5.204 5.324 4,241,125 5.2613 0.36%
2018-10-04 0 8.330 8.330 8.350 8.290 8.550 4,129,231 34,487,606 8.3521 5.260 5.260 5.273 5.235 5.399 6,538,758 5.2743 -2.12%
2018-10-03 0 8.510 8.500 8.510 8.330 8.700 6,645,270 56,659,553 8.5263 5.374 5.368 5.374 5.260 5.494 10,522,979 5.3844 1.79%
2018-10-02 0 8.360 8.350 8.360 8.320 8.620 10,338,660 87,605,182 8.4736 5.279 5.273 5.279 5.254 5.444 16,371,570 5.3511 -2.90%
2018-09-28 0 8.610 8.600 8.610 8.050 8.680 28,329,610 242,381,210 8.5558 5.437 5.431 5.437 5.084 5.481 44,860,764 5.4030 6.96%
2018-09-27 0 8.050 8.020 8.050 7.910 8.190 8,144,028 65,538,219 8.0474 5.084 5.065 5.084 4.995 5.172 12,896,306 5.0819 1.26%
2018-09-26 0 7.950 7.930 7.950 7.930 8.010 7,571,971 60,472,774 7.9864 5.020 5.008 5.020 5.008 5.058 11,990,437 5.0434 -0.63%
2018-09-24 0 8.000 8.000 8.040 7.690 8.050 5,631,494 44,999,238 7.9906 5.052 5.052 5.077 4.856 5.084 8,917,635 5.0461 3.90%
2018-09-21 0 7.700 7.680 7.700 7.620 7.790 5,852,094 45,101,204 7.7068 4.863 4.850 4.863 4.812 4.919 9,266,962 4.8669 -0.52%
2018-09-20 0 7.740 7.740 7.760 7.600 7.800 3,325,883 25,797,961 7.7567 4.888 4.888 4.900 4.799 4.926 5,266,633 4.8984 1.71%
2018-09-19 0 7.610 7.610 7.640 7.600 7.690 1,449,806 11,072,742 7.6374 4.806 4.806 4.825 4.799 4.856 2,295,810 4.8230 0.40%
2018-09-18 0 7.580 7.560 7.580 7.390 7.640 3,630,024 27,542,701 7.5875 4.787 4.774 4.787 4.667 4.825 5,748,249 4.7915 2.16%
2018-09-17 0 7.420 7.410 7.420 7.370 7.630 1,816,422 13,480,816 7.4216 4.686 4.679 4.686 4.654 4.818 2,876,357 4.6868 -2.50%
2018-09-14 0 7.610 7.570 7.610 7.560 7.700 3,400,462 25,956,441 7.6332 4.806 4.780 4.806 4.774 4.863 5,384,731 4.8204 0.00%
2018-09-13 0 7.610 7.610 7.620 7.470 7.990 8,631,607 65,733,109 7.6154 4.806 4.806 4.812 4.717 5.046 13,668,401 4.8091 2.70%
2018-09-12 0 7.410 7.410 7.420 7.330 7.830 4,304,907 32,155,231 7.4694 4.679 4.679 4.686 4.629 4.945 6,816,946 4.7170 -1.98%
2018-09-11 0 7.560 7.550 7.560 7.550 7.700 2,152,000 16,364,640 7.6044 4.774 4.768 4.774 4.768 4.863 3,407,755 4.8022 -1.18%
2018-09-10 0 7.650 7.650 7.670 7.590 7.800 5,398,283 41,413,666 7.6716 4.831 4.831 4.844 4.793 4.926 8,548,339 4.8446 -0.09%
2018-09-07 0 7.830 7.830 7.840 7.770 8.110 5,570,203 43,936,999 7.8879 4.835 4.835 4.842 4.798 5.008 9,019,868 4.8711 -0.89%
2018-09-06 0 7.900 7.900 7.910 7.900 8.200 3,509,258 28,175,738 8.0290 4.879 4.879 4.885 4.879 5.064 5,682,566 4.9583 -1.86%
2018-09-05 0 8.050 8.010 8.050 7.990 8.340 5,293,500 42,853,805 8.0956 4.971 4.947 4.971 4.934 5.150 8,571,801 4.9994 -3.48%
2018-09-04 0 8.340 8.320 8.340 8.240 8.360 2,342,926 19,512,351 8.3282 5.150 5.138 5.150 5.089 5.163 3,793,916 5.1431 0.97%
2018-09-03 0 8.260 8.260 8.290 8.230 8.490 4,989,718 41,668,396 8.3509 5.101 5.101 5.119 5.082 5.243 8,079,885 5.1571 -0.60%
2018-08-31 0 8.310 8.300 8.310 8.220 8.430 4,017,060 33,277,986 8.2842 5.132 5.126 5.132 5.076 5.206 6,504,853 5.1159 -1.89%
2018-08-30 0 8.470 8.460 8.470 8.330 8.550 4,961,950 41,981,283 8.4606 5.231 5.224 5.231 5.144 5.280 8,034,920 5.2249 0.36%
2018-08-29 0 8.440 8.430 8.440 8.210 8.480 6,625,789 55,644,469 8.3982 5.212 5.206 5.212 5.070 5.237 10,729,186 5.1863 3.05%
2018-08-28 0 8.190 8.170 8.190 7.850 8.190 9,715,031 78,953,821 8.1270 5.058 5.045 5.058 4.848 5.058 15,731,617 5.0188 7.34%
2018-08-27 0 7.630 7.620 7.630 7.410 7.630 4,612,000 34,733,140 7.5310 4.712 4.706 4.712 4.576 4.712 7,468,244 4.6508 2.42%
2018-08-24 0 7.450 7.450 7.460 7.420 7.600 2,204,000 16,538,140 7.5037 4.601 4.601 4.607 4.582 4.693 3,568,953 4.6339 -2.10%
2018-08-23 0 7.610 7.610 7.620 7.520 7.650 1,853,904 14,103,239 7.6073 4.700 4.700 4.706 4.644 4.724 3,002,040 4.6979 0.13%
2018-08-22 0 7.600 7.590 7.600 7.530 7.670 2,062,125 15,679,677 7.6037 4.693 4.687 4.693 4.650 4.737 3,339,213 4.6956 -0.65%
2018-08-21 0 7.650 7.620 7.650 7.300 7.650 2,698,237 20,415,287 7.5662 4.724 4.706 4.724 4.508 4.724 4,369,274 4.6725 5.37%
2018-08-20 0 7.260 7.260 7.280 7.230 7.360 1,440,000 10,484,570 7.2810 4.483 4.483 4.496 4.465 4.545 2,331,802 4.4963 -0.82%
2018-08-17 0 7.320 7.310 7.320 7.200 7.370 1,471,232 10,699,719 7.2726 4.520 4.514 4.520 4.446 4.551 2,382,376 4.4912 0.97%
2018-08-16 0 7.250 7.250 7.260 7.190 7.380 1,498,833 10,875,924 7.2563 4.477 4.477 4.483 4.440 4.558 2,427,071 4.4811 -1.09%
2018-08-15 0 7.330 7.330 7.340 7.280 7.610 6,045,690 44,335,213 7.3334 4.527 4.527 4.533 4.496 4.700 9,789,828 4.5287 -3.55%
2018-08-14 0 7.600 7.590 7.600 7.380 7.600 2,712,644 20,356,416 7.5043 4.693 4.687 4.693 4.558 4.693 4,392,603 4.6342 2.84%
2018-08-13 0 7.390 7.390 7.400 7.380 7.650 3,517,229 26,669,659 7.5826 4.564 4.564 4.570 4.558 4.724 5,695,473 4.6826 -4.03%
2018-08-10 0 7.700 7.690 7.700 7.640 7.700 3,998,246 30,593,465 7.6517 4.755 4.749 4.755 4.718 4.755 6,474,388 4.7253 0.92%
2018-08-09 0 7.630 7.630 7.640 7.530 7.670 3,799,222 28,952,427 7.6206 4.712 4.712 4.718 4.650 4.737 6,152,107 4.7061 0.39%
2018-08-08 0 7.600 7.590 7.600 7.350 7.680 5,083,154 38,420,062 7.5583 4.693 4.687 4.693 4.539 4.743 8,231,187 4.6676 2.98%
2018-08-07 0 7.380 7.380 7.410 7.250 7.430 1,303,244 9,622,725 7.3837 4.558 4.558 4.576 4.477 4.588 2,110,352 4.5598 0.82%
2018-08-06 0 7.320 7.320 7.330 7.260 7.410 3,231,317 23,805,057 7.3670 4.520 4.520 4.527 4.483 4.576 5,232,494 4.5495 0.00%
2018-08-03 0 7.320 7.290 7.330 7.260 7.390 1,069,448 7,807,523 7.3005 4.520 4.502 4.527 4.483 4.564 1,731,765 4.5084 -0.81%
2018-08-02 0 7.380 7.360 7.380 7.300 7.410 2,154,000 15,846,925 7.3570 4.558 4.545 4.558 4.508 4.576 3,487,987 4.5433 -0.14%
2018-08-01 0 7.390 7.360 7.390 7.240 7.390 4,336,704 31,941,852 7.3655 4.564 4.545 4.564 4.471 4.564 7,022,455 4.5485 0.27%
2018-07-31 0 7.370 7.330 7.370 7.260 7.390 1,827,107 13,400,328 7.3342 4.551 4.527 4.551 4.483 4.564 2,958,647 4.5292 -0.27%
2018-07-30 0 7.390 7.360 7.390 7.300 7.400 2,048,114 15,093,367 7.3694 4.564 4.545 4.564 4.508 4.570 3,316,525 4.5510 0.41%
2018-07-27 0 7.360 7.350 7.360 7.170 7.390 3,890,568 28,385,654 7.2960 4.545 4.539 4.545 4.428 4.564 6,300,024 4.5056 2.08%
2018-07-26 0 7.210 7.210 7.220 7.150 7.240 1,197,389 8,617,875 7.1972 4.453 4.453 4.459 4.415 4.471 1,938,940 4.4446 -0.14%
2018-07-25 0 7.220 7.160 7.220 7.060 7.220 3,577,038 25,674,964 7.1777 4.459 4.422 4.459 4.360 4.459 5,792,323 4.4326 0.14%
2018-07-24 0 7.210 7.210 7.220 7.170 7.250 1,416,396 10,216,008 7.2127 4.453 4.453 4.459 4.428 4.477 2,293,580 4.4542 -0.55%
2018-07-23 0 7.250 7.250 7.260 7.130 7.370 1,011,194 7,286,080 7.2054 4.477 4.477 4.483 4.403 4.551 1,637,433 4.4497 -0.28%
2018-07-20 0 7.270 7.260 7.270 7.050 7.270 2,825,374 20,256,220 7.1694 4.490 4.483 4.490 4.354 4.490 4,575,148 4.4274 2.54%
2018-07-19 0 7.090 7.090 7.100 7.040 7.100 4,220,070 29,882,685 7.0811 4.378 4.378 4.385 4.348 4.385 6,833,589 4.3729 0.14%
2018-07-18 0 7.080 7.060 7.080 6.940 7.080 1,926,988 13,575,422 7.0449 4.372 4.360 4.372 4.286 4.372 3,120,385 4.3506 1.43%
2018-07-17 0 6.980 6.950 6.980 6.880 6.980 830,139 5,764,791 6.9444 4.310 4.292 4.310 4.249 4.310 1,344,250 4.2885 -0.29%
2018-07-16 0 7.000 6.980 7.000 6.900 7.010 1,390,437 9,681,126 6.9626 4.323 4.310 4.323 4.261 4.329 2,251,544 4.2998 0.57%
2018-07-13 0 6.960 6.930 6.960 6.850 7.050 1,861,839 12,887,770 6.9221 4.298 4.280 4.298 4.230 4.354 3,014,889 4.2747 2.35%
2018-07-12 0 6.800 6.800 6.820 6.500 6.830 1,391,658 9,429,652 6.7758 4.199 4.199 4.212 4.014 4.218 2,253,521 4.1844 1.19%
2018-07-11 0 6.720 6.710 6.720 6.640 6.750 1,470,443 9,845,020 6.6953 4.150 4.144 4.150 4.101 4.168 2,381,099 4.1347 0.15%
2018-07-10 0 6.710 6.710 6.720 6.650 6.770 901,109 6,042,906 6.7061 4.144 4.144 4.150 4.107 4.181 1,459,172 4.1413 -1.18%
2018-07-09 0 6.790 6.790 6.800 6.720 6.860 1,152,531 7,825,460 6.7898 4.193 4.193 4.199 4.150 4.236 1,866,301 4.1930 0.59%
2018-07-06 0 6.750 6.750 6.760 6.650 6.780 4,304,638 28,946,759 6.7246 4.168 4.168 4.175 4.107 4.187 6,970,530 4.1527 0.75%
2018-07-05 0 6.700 6.680 6.700 6.540 6.700 2,390,000 15,822,350 6.6202 4.138 4.125 4.138 4.039 4.138 3,870,144 4.0883 1.67%
2018-07-04 0 6.590 6.590 6.600 6.500 6.610 1,287,145 8,461,000 6.5735 4.070 4.070 4.076 4.014 4.082 2,084,283 4.0594 0.15%
2018-07-03 0 6.580 6.560 6.580 6.330 6.580 2,237,000 14,498,475 6.4812 4.063 4.051 4.063 3.909 4.063 3,622,390 4.0025 0.61%
2018-06-29 0 6.540 6.530 6.540 6.470 6.670 3,170,392 20,687,195 6.5251 4.039 4.033 4.039 3.996 4.119 5,133,838 4.0296 1.71%
2018-06-28 0 6.430 6.420 6.430 6.430 6.590 1,662,615 10,767,292 6.4761 3.971 3.965 3.971 3.971 4.070 2,692,284 3.9993 -0.77%
2018-06-27 0 6.480 6.480 6.500 6.480 6.630 2,033,531 13,313,702 6.5471 4.002 4.002 4.014 4.002 4.094 3,292,911 4.0431 -0.61%
2018-06-26 0 6.520 6.520 6.530 6.490 6.770 4,957,963 32,534,191 6.5620 4.026 4.026 4.033 4.008 4.181 8,028,464 4.0524 -2.54%
2018-06-25 0 6.690 6.690 6.710 6.690 6.920 1,485,466 10,018,143 6.7441 4.131 4.131 4.144 4.131 4.273 2,405,425 4.1648 -1.76%
2018-06-22 0 6.810 6.810 6.830 6.740 7.120 5,782,173 39,377,785 6.8102 4.206 4.206 4.218 4.162 4.397 9,363,113 4.2056 -4.49%
2018-06-21 0 7.130 7.120 7.130 7.110 7.180 2,146,113 15,305,216 7.1316 4.403 4.397 4.403 4.391 4.434 3,475,216 4.4041 0.14%
2018-06-20 0 7.120 7.080 7.120 6.900 7.160 3,388,217 23,958,618 7.0712 4.397 4.372 4.397 4.261 4.422 5,486,563 4.3668 3.94%
2018-06-19 0 6.850 6.850 6.870 6.810 7.160 5,539,358 38,250,690 6.9053 4.230 4.230 4.243 4.206 4.422 8,969,921 4.2643 -4.33%
2018-06-15 0 7.160 7.160 7.170 7.050 7.250 12,374,500 88,301,092 7.1357 4.422 4.422 4.428 4.354 4.477 20,038,114 4.4067 -1.78%
2018-06-14 0 7.290 7.260 7.290 7.170 7.300 2,594,782 18,810,336 7.2493 4.502 4.483 4.502 4.428 4.508 4,201,749 4.4768 0.83%
2018-06-13 0 7.230 7.230 7.250 7.200 7.340 1,394,145 10,103,898 7.2474 4.465 4.465 4.477 4.446 4.533 2,257,549 4.4756 -1.36%
2018-06-12 0 7.330 7.320 7.330 7.160 7.380 1,405,109 10,247,740 7.2932 4.527 4.520 4.527 4.422 4.558 2,275,303 4.5039 0.00%
2018-06-11 0 7.330 7.320 7.330 7.230 7.330 1,809,268 13,202,776 7.2973 4.527 4.520 4.527 4.465 4.527 2,929,760 4.5064 1.81%
2018-06-08 0 7.200 7.190 7.200 7.170 7.280 2,686,000 19,340,780 7.2006 4.446 4.440 4.446 4.428 4.496 4,349,458 4.4467 -0.69%
2018-06-07 0 7.250 7.240 7.250 7.190 7.270 2,659,698 19,240,868 7.2342 4.477 4.471 4.477 4.440 4.490 4,306,867 4.4675 0.28%
2018-06-06 0 7.230 7.220 7.230 7.130 7.230 3,216,168 23,144,249 7.1962 4.465 4.459 4.465 4.403 4.465 5,207,963 4.4440 0.28%
2018-06-05 0 7.210 7.210 7.220 7.180 7.420 5,474,154 39,526,944 7.2206 4.453 4.453 4.459 4.434 4.582 8,864,336 4.4591 -2.04%
2018-06-04 0 7.360 7.350 7.360 7.350 7.490 748,356 5,524,734 7.3825 4.545 4.539 4.545 4.539 4.625 1,211,818 4.5590 -0.94%
2018-06-01 0 7.430 7.420 7.430 7.340 7.500 4,541,219 33,842,493 7.4523 4.588 4.582 4.588 4.533 4.632 7,353,628 4.6021 -1.59%
2018-05-31 0 7.550 7.550 7.560 7.260 7.550 7,943,613 59,356,071 7.4722 4.662 4.662 4.669 4.483 4.662 12,863,148 4.6144 3.57%
2018-05-30 0 7.290 7.280 7.290 7.100 7.300 3,454,244 24,939,257 7.2199 4.502 4.496 4.502 4.385 4.508 5,593,481 4.4586 0.00%
2018-05-29 0 7.290 7.290 7.300 7.200 7.390 1,754,105 12,790,896 7.2920 4.502 4.502 4.508 4.446 4.564 2,840,434 4.5031 -1.09%
2018-05-28 0 7.370 7.360 7.370 7.330 7.420 1,622,000 11,958,020 7.3724 4.551 4.545 4.551 4.527 4.582 2,626,516 4.5528 -0.54%
2018-05-25 0 7.410 7.410 7.420 7.270 7.500 5,519,419 40,976,530 7.4241 4.576 4.576 4.582 4.490 4.632 8,937,634 4.5847 0.95%
2018-05-24 0 7.340 7.320 7.340 7.250 7.400 2,771,910 20,253,763 7.3068 4.533 4.520 4.533 4.477 4.570 4,488,573 4.5123 0.55%
2018-05-23 0 7.300 7.300 7.310 7.300 7.530 3,372,377 24,716,447 7.3291 4.508 4.508 4.514 4.508 4.650 5,460,914 4.5261 -2.28%
2018-05-21 0 7.470 7.460 7.470 7.110 7.480 9,348,801 68,959,511 7.3763 4.613 4.607 4.613 4.391 4.619 15,138,579 4.5552 6.58%
2018-05-18 0 7.140 7.100 7.140 6.950 7.150 4,345,739 30,912,790 7.1134 4.328 4.304 4.328 4.213 4.334 7,168,610 4.3122 1.13%
2018-05-17 0 7.060 7.060 7.070 7.030 7.130 3,162,654 22,414,848 7.0874 4.280 4.280 4.286 4.262 4.322 5,217,026 4.2965 0.57%
2018-05-16 0 7.020 7.010 7.020 6.930 7.120 2,784,720 19,564,321 7.0256 4.256 4.250 4.256 4.201 4.316 4,593,597 4.2590 -1.27%
2018-05-15 0 7.110 7.100 7.110 7.070 7.200 2,350,511 16,724,656 7.1153 4.310 4.304 4.310 4.286 4.365 3,877,338 4.3134 -1.39%
2018-05-14 0 7.210 7.180 7.210 7.090 7.210 3,560,000 25,522,878 7.1693 4.371 4.353 4.371 4.298 4.371 5,872,477 4.3462 0.98%
2018-05-11 0 7.140 7.120 7.140 6.890 7.140 4,893,534 34,638,029 7.0783 4.328 4.316 4.328 4.177 4.328 8,072,238 4.2910 3.63%
2018-05-10 0 6.890 6.890 6.900 6.840 6.950 2,078,110 14,339,481 6.9003 4.177 4.177 4.183 4.147 4.213 3,427,993 4.1831 -0.14%
2018-05-09 0 6.900 6.880 6.900 6.800 6.970 2,519,654 17,319,764 6.8739 4.183 4.171 4.183 4.122 4.225 4,156,351 4.1671 -0.72%
2018-05-08 0 6.950 6.950 6.960 6.820 6.970 2,943,781 20,323,233 6.9038 4.213 4.213 4.219 4.134 4.225 4,855,979 4.1852 2.36%
2018-05-07 0 6.790 6.790 6.820 6.770 6.890 1,287,572 8,775,805 6.8158 4.116 4.116 4.134 4.104 4.177 2,123,943 4.1318 0.74%
2018-05-04 0 6.740 6.740 6.750 6.730 6.860 1,240,000 8,385,570 6.7626 4.086 4.086 4.092 4.080 4.159 2,045,470 4.0996 -0.88%
2018-05-03 0 6.800 6.800 6.810 6.800 6.910 1,457,922 9,941,843 6.8192 4.122 4.122 4.128 4.122 4.189 2,404,948 4.1339 -1.45%
2018-05-02 0 6.900 6.890 6.900 6.840 6.930 2,748,000 18,960,020 6.8996 4.183 4.177 4.183 4.147 4.201 4,533,024 4.1826 -0.43%
2018-04-30 0 6.930 6.920 6.930 6.780 6.940 4,749,564 32,751,245 6.8956 4.201 4.195 4.201 4.110 4.207 7,834,749 4.1803 2.21%
2018-04-27 0 6.780 6.770 6.790 6.590 6.790 5,932,533 39,871,418 6.7208 4.110 4.104 4.116 3.995 4.116 9,786,142 4.0743 4.15%
2018-04-26 0 6.510 6.500 6.510 6.430 6.540 2,431,041 15,787,597 6.4942 3.946 3.940 3.946 3.898 3.965 4,010,178 3.9369 0.31%
2018-04-25 0 6.490 6.480 6.490 6.440 6.540 1,609,700 10,442,076 6.4870 3.934 3.928 3.934 3.904 3.965 2,655,316 3.9325 -0.46%
2018-04-24 0 6.520 6.520 6.540 6.460 6.550 3,884,324 25,251,857 6.5010 3.953 3.953 3.965 3.916 3.971 6,407,473 3.9410 1.40%
2018-04-23 0 6.430 6.430 6.450 6.400 6.510 1,997,184 12,864,178 6.4412 3.898 3.898 3.910 3.880 3.946 3,294,499 3.9047 -0.92%
2018-04-20 0 6.490 6.470 6.490 6.440 6.530 2,429,550 15,746,128 6.4811 3.934 3.922 3.934 3.904 3.959 4,007,718 3.9290 -0.31%
2018-04-19 0 6.510 6.500 6.510 6.380 6.570 5,216,000 33,936,320 6.5062 3.946 3.940 3.946 3.868 3.983 8,604,169 3.9442 2.04%
2018-04-18 0 6.380 6.370 6.380 6.340 6.510 4,136,926 26,392,608 6.3798 3.868 3.862 3.868 3.843 3.946 6,824,158 3.8675 -0.31%
2018-04-17 0 6.400 6.390 6.400 6.380 6.530 3,577,337 22,982,797 6.4246 3.880 3.874 3.880 3.868 3.959 5,901,076 3.8947 -1.99%
2018-04-16 0 6.530 6.530 6.540 6.510 6.610 1,790,946 11,716,556 6.5421 3.959 3.959 3.965 3.946 4.007 2,954,295 3.9659 -1.06%
2018-04-13 0 6.600 6.590 6.600 6.600 6.720 3,346,022 22,179,248 6.6285 4.001 3.995 4.001 4.001 4.074 5,519,505 4.0183 -0.90%
2018-04-12 0 6.660 6.660 6.670 6.640 6.850 3,997,058 26,704,899 6.6811 4.037 4.037 4.043 4.025 4.153 6,593,436 4.0502 -2.20%
2018-04-11 0 6.810 6.810 6.820 6.800 6.900 6,752,825 46,119,024 6.8296 4.128 4.128 4.134 4.122 4.183 11,139,273 4.1402 -1.16%
2018-04-10 0 6.890 6.880 6.890 6.840 6.930 4,376,174 30,147,173 6.8889 4.177 4.171 4.177 4.147 4.201 7,218,815 4.1762 0.44%
2018-04-09 0 6.860 6.840 6.860 6.700 6.900 4,911,936 33,408,261 6.8014 4.159 4.147 4.159 4.062 4.183 8,102,593 4.1232 1.93%
2018-04-06 0 6.730 6.720 6.730 6.640 6.770 4,413,822 29,621,102 6.7110 4.080 4.074 4.080 4.025 4.104 7,280,918 4.0683 2.28%
2018-04-04 0 6.580 6.570 6.580 6.580 6.790 4,097,635 27,350,019 6.6746 3.989 3.983 3.989 3.989 4.116 6,759,345 4.0463 -2.81%
2018-04-03 0 6.770 6.760 6.770 6.600 6.790 6,951,126 46,605,469 6.7047 4.104 4.098 4.104 4.001 4.116 11,466,384 4.0645 2.58%
2018-03-29 0 6.600 6.590 6.600 6.600 6.750 24,421,849 162,260,022 6.6441 4.001 3.995 4.001 4.001 4.092 40,285,604 4.0277 -1.79%
2018-03-28 0 6.720 6.710 6.720 6.710 6.900 5,027,329 34,119,036 6.7867 4.074 4.068 4.074 4.068 4.183 8,292,942 4.1142 -2.47%
2018-03-27 0 6.890 6.880 6.890 6.880 6.990 5,585,989 38,589,224 6.9082 4.177 4.171 4.177 4.171 4.237 9,214,492 4.1879 0.00%
2018-03-26 0 6.890 6.890 6.900 6.890 7.020 3,548,269 24,579,552 6.9272 4.177 4.177 4.183 4.177 4.256 5,853,126 4.1994 -1.71%
2018-03-23 0 7.010 7.000 7.010 7.000 7.190 3,486,000 24,434,690 7.0094 4.250 4.244 4.250 4.244 4.359 5,750,409 4.2492 -2.64%
2018-03-22 0 7.200 7.190 7.200 7.190 7.270 1,374,132 9,923,125 7.2214 4.365 4.359 4.365 4.359 4.407 2,266,730 4.3777 -0.14%
2018-03-21 0 7.210 7.200 7.210 7.180 7.300 2,378,000 17,202,254 7.2339 4.371 4.365 4.371 4.353 4.425 3,922,683 4.3853 0.00%
2018-03-20 0 7.210 7.200 7.210 7.200 7.270 1,401,085 10,107,259 7.2139 4.371 4.365 4.371 4.365 4.407 2,311,191 4.3732 -1.23%
2018-03-19 0 7.300 7.290 7.300 7.290 7.380 2,864,000 20,967,960 7.3212 4.425 4.419 4.425 4.419 4.474 4,724,375 4.4383 -1.48%
2018-03-16 0 7.410 7.400 7.410 7.170 7.410 8,147,319 59,726,540 7.3308 4.492 4.486 4.492 4.347 4.492 13,439,591 4.4441 3.49%
2018-03-15 0 7.160 7.160 7.170 7.160 7.220 2,419,794 17,376,450 7.1810 4.341 4.341 4.347 4.341 4.377 3,991,625 4.3532 -0.69%
2018-03-14 0 7.210 7.210 7.220 7.180 7.280 2,008,991 14,517,757 7.2264 4.371 4.371 4.377 4.353 4.413 3,313,976 4.3808 -0.83%
2018-03-13 0 7.270 7.270 7.280 7.220 7.300 1,950,994 14,179,623 7.2679 4.407 4.407 4.413 4.377 4.425 3,218,306 4.4059 -0.27%
2018-03-12 0 7.290 7.290 7.300 7.240 7.310 1,842,527 13,418,286 7.2825 4.419 4.419 4.425 4.389 4.431 3,039,381 4.4148 0.69%
2018-03-09 0 7.240 7.230 7.240 7.160 7.300 3,573,334 25,843,934 7.2324 4.389 4.383 4.389 4.341 4.425 5,894,472 4.3844 -0.28%
2018-03-08 0 7.260 7.250 7.260 7.100 7.280 3,808,000 27,599,110 7.2477 4.401 4.395 4.401 4.304 4.413 6,281,571 4.3937 1.82%
2018-03-07 0 7.130 7.130 7.140 7.120 7.240 3,187,831 22,887,242 7.1796 4.322 4.322 4.328 4.316 4.389 5,258,557 4.3524 -1.52%
2018-03-06 0 7.240 7.240 7.250 7.220 7.330 2,837,280 20,553,657 7.2441 4.389 4.389 4.395 4.377 4.444 4,680,298 4.3915 0.14%
2018-03-05 0 7.230 7.220 7.230 7.180 7.390 2,302,000 16,665,600 7.2396 4.383 4.377 4.383 4.353 4.480 3,797,315 4.3888 -2.17%
2018-03-02 0 7.390 7.370 7.390 7.350 7.440 3,246,000 23,937,350 7.3744 4.480 4.468 4.480 4.456 4.510 5,354,511 4.4705 -0.81%
2018-03-01 0 7.450 7.440 7.450 7.380 7.590 4,080,906 30,441,148 7.4594 4.516 4.510 4.516 4.474 4.601 6,731,749 4.5220 -2.10%
2018-02-28 0 7.610 7.590 7.610 7.460 7.610 6,518,293 49,346,049 7.5704 4.613 4.601 4.613 4.522 4.613 10,752,395 4.5893 0.13%
2018-02-27 0 7.600 7.590 7.600 7.500 7.610 2,347,413 17,788,501 7.5779 4.607 4.601 4.607 4.547 4.613 3,872,227 4.5939 0.53%
2018-02-26 0 7.560 7.560 7.570 7.470 7.610 1,142,000 8,615,194 7.5440 4.583 4.583 4.589 4.528 4.613 1,883,811 4.5733 0.13%
2018-02-23 0 7.550 7.530 7.550 7.450 7.580 1,520,874 11,483,151 7.5504 4.577 4.565 4.577 4.516 4.595 2,508,791 4.5772 1.48%
2018-02-22 0 7.440 7.430 7.440 7.320 7.480 2,247,412 16,703,287 7.4322 4.510 4.504 4.510 4.438 4.535 3,707,268 4.5056 -0.53%
2018-02-21 0 7.480 7.450 7.480 7.370 7.570 1,858,001 13,851,887 7.4553 4.535 4.516 4.535 4.468 4.589 3,064,907 4.5195 0.27%
2018-02-20 0 7.460 7.450 7.460 7.230 7.480 3,056,487 22,628,324 7.4034 4.522 4.516 4.522 4.383 4.535 5,041,896 4.4881 2.05%
2018-02-15 0 7.310 7.300 7.310 7.250 7.350 3,844,445 27,964,071 7.2739 4.431 4.425 4.431 4.395 4.456 6,341,690 4.4096 0.83%
2018-02-14 0 7.250 7.250 7.260 7.170 7.290 2,828,488 20,523,246 7.2559 4.395 4.395 4.401 4.347 4.419 4,665,795 4.3987 0.00%
2018-02-13 0 7.250 7.230 7.250 7.170 7.390 8,296,558 60,188,786 7.2547 4.395 4.383 4.395 4.347 4.480 13,685,772 4.3979 -0.28%
2018-02-12 0 7.270 7.270 7.280 7.270 7.530 4,810,518 35,441,663 7.3675 4.407 4.407 4.413 4.407 4.565 7,935,297 4.4663 -2.94%
2018-02-09 0 7.490 7.480 7.490 7.400 7.600 7,024,468 52,790,109 7.5152 4.541 4.535 4.541 4.486 4.607 11,587,367 4.5558 -2.22%
2018-02-08 0 7.660 7.640 7.660 7.600 8.030 2,400,699 18,420,375 7.6729 4.644 4.632 4.644 4.607 4.868 3,960,126 4.6515 -1.03%
2018-02-07 0 7.740 7.730 7.740 7.650 7.800 5,942,086 45,947,490 7.7326 4.692 4.686 4.692 4.638 4.728 9,801,900 4.6876 2.25%
2018-02-06 0 7.570 7.560 7.570 7.470 7.620 6,598,885 49,679,718 7.5285 4.589 4.583 4.589 4.528 4.619 10,885,337 4.5639 -2.57%
2018-02-05 0 7.770 7.770 7.780 7.610 7.870 8,693,113 67,482,606 7.7628 4.710 4.710 4.716 4.613 4.771 14,339,918 4.7059 0.78%
2018-02-02 0 7.710 7.710 7.720 7.700 8.100 19,589,095 152,562,968 7.7882 4.674 4.674 4.680 4.668 4.910 32,313,627 4.7213 -5.17%
2018-02-01 0 8.130 8.120 8.130 8.080 8.220 2,366,474 19,253,759 8.1361 4.929 4.922 4.929 4.898 4.983 3,903,670 4.9322 -0.73%
2018-01-31 0 8.190 8.160 8.190 8.050 8.190 4,594,350 37,356,458 8.1310 4.965 4.947 4.965 4.880 4.965 7,578,712 4.9291 0.12%
2018-01-30 0 8.180 8.170 8.180 8.170 8.430 2,383,812 19,728,431 8.2760 4.959 4.953 4.959 4.953 5.110 3,932,270 5.0171 -2.62%
2018-01-29 0 8.400 8.390 8.400 8.360 8.490 2,642,321 22,228,073 8.4123 5.092 5.086 5.092 5.068 5.147 4,358,699 5.0997 0.12%
2018-01-26 0 8.390 8.380 8.390 8.370 8.430 2,358,479 19,778,955 8.3863 5.086 5.080 5.086 5.074 5.110 3,890,481 5.0839 0.24%
2018-01-25 0 8.370 8.350 8.370 8.340 8.460 4,348,290 36,392,923 8.3695 5.074 5.062 5.074 5.056 5.129 7,172,818 5.0737 -0.59%
2018-01-24 0 8.420 8.400 8.420 8.320 8.500 3,587,894 30,093,716 8.3876 5.104 5.092 5.104 5.044 5.153 5,918,490 5.0847 -0.47%
2018-01-23 0 8.460 8.440 8.460 8.360 8.490 2,367,716 19,945,056 8.4238 5.129 5.116 5.129 5.068 5.147 3,905,719 5.1066 0.95%
2018-01-22 0 8.380 8.360 8.380 8.320 8.430 1,806,298 15,155,218 8.3902 5.080 5.068 5.080 5.044 5.110 2,979,619 5.0863 -0.24%
2018-01-19 0 8.400 8.360 8.400 8.320 8.460 1,580,037 13,234,228 8.3759 5.092 5.068 5.092 5.044 5.129 2,606,385 5.0776 -1.06%
2018-01-18 0 8.490 8.480 8.490 8.350 8.500 4,446,153 37,502,791 8.4349 5.147 5.141 5.147 5.062 5.153 7,334,250 5.1134 0.12%
2018-01-17 0 8.480 8.470 8.480 8.160 8.480 5,362,995 44,850,326 8.3629 5.141 5.135 5.141 4.947 5.141 8,846,648 5.0698 3.29%
2018-01-16 0 8.210 8.180 8.210 8.140 8.210 2,661,349 21,792,760 8.1886 4.977 4.959 4.977 4.935 4.977 4,390,087 4.9641 0.86%
2018-01-15 0 8.140 8.130 8.150 8.100 8.220 2,143,584 17,453,075 8.1420 4.935 4.929 4.941 4.910 4.983 3,535,997 4.9358 -0.73%
2018-01-12 0 8.200 8.170 8.200 8.110 8.210 2,663,021 21,747,652 8.1665 4.971 4.953 4.971 4.916 4.977 4,392,845 4.9507 0.61%
2018-01-11 0 8.150 8.150 8.160 8.060 8.180 1,755,951 14,275,737 8.1299 4.941 4.941 4.947 4.886 4.959 2,896,568 4.9285 0.00%
2018-01-10 0 8.150 8.130 8.150 8.110 8.200 3,248,712 26,483,397 8.1520 4.941 4.929 4.941 4.916 4.971 5,358,985 4.9419 0.00%
2018-01-09 0 8.150 8.150 8.160 8.100 8.190 5,501,562 44,863,534 8.1547 4.941 4.941 4.947 4.910 4.965 9,075,224 4.9435 0.25%
2018-01-08 0 8.130 8.130 8.140 8.040 8.170 1,933,368 15,722,912 8.1324 4.929 4.929 4.935 4.874 4.953 3,189,230 4.9300 0.49%
2018-01-05 0 8.090 8.090 8.100 7.970 8.150 3,040,163 24,561,652 8.0791 4.904 4.904 4.910 4.832 4.941 5,014,968 4.8977 1.13%
2018-01-04 0 8.000 8.000 8.010 7.960 8.150 6,326,156 50,851,884 8.0384 4.850 4.850 4.856 4.825 4.941 10,435,451 4.8730 -1.23%
2018-01-03 0 8.100 8.100 8.140 8.060 8.230 1,298,741 10,563,848 8.1339 4.910 4.910 4.935 4.886 4.989 2,142,367 4.9309 -1.34%
2018-01-02 0 8.210 8.200 8.210 8.150 8.320 5,276,360 43,208,441 8.1891 4.977 4.971 4.977 4.941 5.044 8,703,737 4.9644 0.98%
2017-12-29 0 8.130 8.130 8.150 8.060 8.200 1,530,300 12,428,502 8.1216 4.929 4.929 4.941 4.886 4.971 2,524,340 4.9235 0.49%
2017-12-28 0 8.090 8.070 8.090 8.000 8.100 659,135 5,321,894 8.0741 4.904 4.892 4.904 4.850 4.910 1,087,291 4.8946 0.25%
2017-12-27 0 8.070 8.040 8.070 7.940 8.080 1,982,949 15,892,837 8.0147 4.892 4.874 4.892 4.813 4.898 3,271,018 4.8587 1.25%
2017-12-22 0 7.970 7.950 7.970 7.910 8.050 1,642,163 13,100,490 7.9776 4.832 4.819 4.832 4.795 4.880 2,708,866 4.8362 -0.50%
2017-12-21 0 8.010 8.000 8.010 7.960 8.100 3,687,536 29,597,271 8.0263 4.856 4.850 4.856 4.825 4.910 6,082,857 4.8657 0.13%
2017-12-20 0 8.000 7.990 8.000 7.990 8.080 4,040,468 32,383,276 8.0147 4.850 4.844 4.850 4.844 4.898 6,665,044 4.8587 -0.25%
2017-12-19 0 8.020 8.020 8.030 8.010 8.080 4,051,561 32,532,046 8.0295 4.862 4.862 4.868 4.856 4.898 6,683,342 4.8676 0.25%
2017-12-18 0 8.000 8.000 8.030 8.000 8.060 2,051,685 16,466,980 8.0261 4.850 4.850 4.868 4.850 4.886 3,384,403 4.8656 -0.62%
2017-12-15 0 8.050 8.050 8.060 7.980 8.130 5,506,000 44,277,670 8.0417 4.880 4.880 4.886 4.838 4.929 9,082,545 4.8750 -0.98%
2017-12-14 0 8.130 8.130 8.140 7.980 8.170 3,245,348 26,229,364 8.0821 4.929 4.929 4.935 4.838 4.953 5,353,436 4.8995 2.01%
2017-12-13 0 7.970 7.970 7.990 7.800 8.030 2,720,398 21,737,690 7.9906 4.832 4.832 4.844 4.728 4.868 4,487,493 4.8441 0.38%
2017-12-12 0 7.940 7.940 7.970 7.910 8.020 2,056,583 16,402,801 7.9758 4.813 4.813 4.832 4.795 4.862 3,392,482 4.8350 -0.38%
2017-12-11 0 7.970 7.970 7.990 7.950 8.050 3,823,611 30,467,437 7.9682 4.832 4.832 4.844 4.819 4.880 6,307,322 4.8305 0.76%
2017-12-08 0 7.910 7.900 7.910 7.780 8.060 3,311,791 26,100,420 7.8811 4.795 4.789 4.795 4.716 4.886 5,463,038 4.7776 0.89%
2017-12-07 0 7.840 7.840 7.850 7.800 8.080 6,287,308 49,390,963 7.8557 4.753 4.753 4.759 4.728 4.898 10,371,369 4.7622 -1.88%
2017-12-06 0 7.990 7.990 8.000 7.920 8.100 7,450,566 59,611,283 8.0009 4.844 4.844 4.850 4.801 4.910 12,290,247 4.8503 0.50%
2017-12-05 0 7.950 7.950 7.960 7.870 8.050 3,584,308 28,476,081 7.9447 4.819 4.819 4.825 4.771 4.880 5,912,575 4.8162 -0.75%
2017-12-04 0 8.010 8.000 8.010 7.790 8.050 3,562,386 28,378,325 7.9661 4.856 4.850 4.856 4.722 4.880 5,876,413 4.8292 2.43%
2017-12-01 0 7.820 7.820 7.850 7.720 7.870 4,883,697 38,163,710 7.8145 4.741 4.741 4.759 4.680 4.771 8,056,011 4.7373 -0.64%
2017-11-30 0 7.870 7.850 7.870 7.710 7.990 16,412,038 128,589,239 7.8351 4.771 4.759 4.771 4.674 4.844 27,072,842 4.7498 -1.01%
2017-11-29 0 7.950 7.920 7.950 7.840 8.050 3,390,495 26,928,239 7.9423 4.819 4.801 4.819 4.753 4.880 5,592,866 4.8147 -0.50%
2017-11-28 0 7.990 7.990 8.000 7.850 8.020 3,038,051 24,154,360 7.9506 4.844 4.844 4.850 4.759 4.862 5,011,485 4.8198 0.50%
2017-11-27 0 7.950 7.950 7.960 7.930 8.180 4,270,000 34,235,550 8.0177 4.819 4.819 4.825 4.807 4.959 7,043,673 4.8605 -2.33%
2017-11-24 0 8.140 8.110 8.140 8.030 8.140 2,001,132 16,177,482 8.0842 4.935 4.916 4.935 4.868 4.935 3,301,012 4.9008 1.12%
2017-11-23 0 8.050 8.050 8.070 8.040 8.110 1,966,995 15,863,369 8.0648 4.880 4.880 4.892 4.874 4.916 3,244,700 4.8890 -0.62%
2017-11-22 0 8.100 8.070 8.100 7.960 8.100 2,840,616 22,892,353 8.0589 4.910 4.892 4.910 4.825 4.910 4,685,801 4.8855 1.50%
2017-11-21 0 7.980 7.950 7.980 7.820 8.000 3,616,236 28,755,828 7.9519 4.838 4.819 4.838 4.741 4.850 5,965,242 4.8206 1.53%
2017-11-20 0 7.860 7.860 7.900 7.710 7.910 3,724,347 29,205,530 7.8418 4.765 4.765 4.789 4.674 4.795 6,143,579 4.7538 0.13%
2017-11-17 0 7.850 7.840 7.850 7.780 8.140 5,289,831 41,940,370 7.9285 4.759 4.753 4.759 4.716 4.935 8,725,958 4.8064 1.95%
2017-11-16 0 7.700 7.700 7.710 7.670 8.360 15,268,488 118,978,737 7.7924 4.668 4.668 4.674 4.650 5.068 25,186,474 4.7239 -7.89%
2017-11-15 0 8.360 8.360 8.390 8.350 8.530 2,746,728 23,118,981 8.4169 5.068 5.068 5.086 5.062 5.171 4,530,926 5.1025 -0.71%
2017-11-14 0 8.420 8.420 8.460 8.420 8.610 7,213,806 61,351,050 8.5047 5.104 5.104 5.129 5.104 5.220 11,899,694 5.1557 -0.82%
2017-11-13 0 8.490 8.490 8.520 8.470 8.660 2,483,989 21,200,493 8.5349 5.147 5.147 5.165 5.135 5.250 4,097,519 5.1740 -1.74%
2017-11-10 0 8.640 8.640 8.660 8.580 8.900 3,084,210 26,753,208 8.6742 5.238 5.238 5.250 5.201 5.395 5,087,627 5.2585 -3.14%
2017-11-09 0 8.920 8.910 8.920 8.830 8.990 1,338,986 11,931,138 8.9106 5.407 5.401 5.407 5.353 5.450 2,208,754 5.4018 1.36%
2017-11-08 0 8.800 8.800 8.810 8.730 8.950 3,053,796 26,859,487 8.7954 5.335 5.335 5.341 5.292 5.426 5,037,457 5.3320 -1.35%
2017-11-07 0 8.920 8.920 8.980 8.880 9.070 1,809,209 16,288,141 9.0029 5.407 5.407 5.444 5.383 5.498 2,984,421 5.4577 -1.44%
2017-11-06 0 9.050 9.050 9.060 8.980 9.180 1,663,047 15,074,510 9.0644 5.486 5.486 5.492 5.444 5.565 2,743,316 5.4950 -0.44%
2017-11-03 0 9.090 9.090 9.100 9.060 9.190 1,295,494 11,812,416 9.1181 5.511 5.511 5.517 5.492 5.571 2,137,011 5.5275 0.33%
2017-11-02 0 9.060 9.060 9.070 9.010 9.180 1,318,000 11,954,200 9.0700 5.492 5.492 5.498 5.462 5.565 2,174,136 5.4984 0.00%
2017-11-01 0 9.060 9.060 9.090 9.040 9.220 2,984,330 27,086,449 9.0762 5.492 5.492 5.511 5.480 5.589 4,922,868 5.5022 0.22%
2017-10-31 0 9.040 9.040 9.090 9.020 9.130 2,528,542 22,919,367 9.0643 5.480 5.480 5.511 5.468 5.535 4,171,013 5.4949 0.00%
2017-10-30 0 9.040 9.040 9.050 8.970 9.130 1,188,027 10,749,567 9.0483 5.480 5.480 5.486 5.438 5.535 1,959,736 5.4852 -0.99%
2017-10-27 0 9.130 9.120 9.130 9.060 9.240 1,938,403 17,779,604 9.1723 5.535 5.529 5.535 5.492 5.601 3,197,536 5.5604 0.00%
2017-10-26 0 9.130 9.130 9.150 8.920 9.200 1,268,000 11,551,130 9.1097 5.535 5.535 5.547 5.407 5.577 2,091,658 5.5225 -0.22%
2017-10-25 0 9.150 9.150 9.160 9.130 9.210 824,553 7,565,671 9.1755 5.547 5.547 5.553 5.535 5.583 1,360,160 5.5623 -0.33%
2017-10-24 0 9.180 9.180 9.220 9.010 9.250 3,724,524 34,144,970 9.1676 5.565 5.565 5.589 5.462 5.608 6,143,871 5.5576 1.89%
2017-10-23 0 9.010 9.010 9.020 8.930 9.050 882,667 7,944,796 9.0009 5.462 5.462 5.468 5.414 5.486 1,456,023 5.4565 0.78%
2017-10-20 0 8.940 8.940 8.960 8.890 8.990 1,241,290 11,094,198 8.9376 5.420 5.420 5.432 5.389 5.450 2,047,597 5.4182 -0.22%
2017-10-19 0 8.960 8.950 8.960 8.920 9.060 1,528,000 13,707,680 8.9710 5.432 5.426 5.432 5.407 5.492 2,520,546 5.4384 -0.33%
2017-10-18 0 8.990 8.990 9.000 8.840 9.070 3,740,679 33,538,724 8.9659 5.450 5.450 5.456 5.359 5.498 6,170,520 5.4353 0.67%
2017-10-17 0 8.930 8.930 8.940 8.830 9.030 2,167,818 19,349,062 8.9256 5.414 5.414 5.420 5.353 5.474 3,575,972 5.4109 -1.11%
2017-10-16 0 9.030 9.010 9.030 8.880 9.060 2,285,253 20,548,526 8.9918 5.474 5.462 5.474 5.383 5.492 3,769,690 5.4510 1.12%
2017-10-13 0 8.930 8.920 8.930 8.810 8.980 2,676,435 23,854,989 8.9130 5.414 5.407 5.414 5.341 5.444 4,414,973 5.4032 -0.45%
2017-10-12 0 8.970 8.930 8.970 8.900 9.000 3,121,441 27,948,704 8.9538 5.438 5.414 5.438 5.395 5.456 5,149,042 5.4279 0.22%
2017-10-11 0 8.950 8.920 8.950 8.800 8.960 2,621,374 23,367,694 8.9143 5.426 5.407 5.426 5.335 5.432 4,324,146 5.4040 1.59%
2017-10-10 0 8.810 8.780 8.810 8.740 8.810 2,481,703 21,776,108 8.7747 5.341 5.323 5.341 5.298 5.341 4,093,748 5.3194 1.15%
2017-10-09 0 8.710 8.700 8.710 8.700 8.850 886,997 7,779,077 8.7701 5.280 5.274 5.280 5.274 5.365 1,463,166 5.3166 -1.36%
2017-10-06 0 8.830 8.810 8.830 8.700 8.840 1,966,121 17,297,286 8.7977 5.353 5.341 5.353 5.274 5.359 3,243,259 5.3333 1.38%
2017-10-04 0 8.710 8.700 8.710 8.640 8.780 2,365,051 20,637,461 8.7260 5.280 5.274 5.280 5.238 5.323 3,901,322 5.2899 -0.68%
2017-10-03 0 8.770 8.760 8.770 8.690 8.770 1,326,739 11,574,792 8.7242 5.317 5.310 5.317 5.268 5.317 2,188,552 5.2888 0.92%
2017-09-29 0 8.690 8.690 8.700 8.600 8.750 4,124,329 35,805,172 8.6815 5.268 5.268 5.274 5.213 5.304 6,803,379 5.2629 -0.23%
2017-09-28 0 8.710 8.690 8.710 8.600 8.720 2,711,585 23,540,820 8.6816 5.280 5.268 5.280 5.213 5.286 4,472,955 5.2629 0.58%
2017-09-27 0 8.660 8.650 8.660 8.490 8.670 2,356,967 20,216,830 8.5775 5.250 5.244 5.250 5.147 5.256 3,887,987 5.1998 1.29%
2017-09-26 0 8.550 8.550 8.560 8.450 8.550 2,815,840 23,935,444 8.5003 5.183 5.183 5.189 5.123 5.183 4,644,931 5.1530 0.83%
2017-09-25 0 8.480 8.480 8.490 8.410 8.570 2,104,475 17,792,564 8.4546 5.141 5.141 5.147 5.098 5.195 3,471,483 5.1253 -0.93%
2017-09-22 0 8.560 8.560 8.570 8.520 8.670 1,612,184 13,816,200 8.5699 5.189 5.189 5.195 5.165 5.256 2,659,414 5.1952 -0.93%
2017-09-21 0 8.640 8.620 8.640 8.560 8.680 2,352,269 20,299,474 8.6297 5.238 5.226 5.238 5.189 5.262 3,880,238 5.2315 0.00%
2017-09-20 0 8.640 8.630 8.640 8.490 8.640 2,306,038 19,788,644 8.5812 5.238 5.232 5.238 5.147 5.238 3,803,976 5.2021 1.05%
2017-09-19 0 8.550 8.550 8.580 8.550 8.670 1,859,845 15,976,348 8.5902 5.183 5.183 5.201 5.183 5.256 3,067,949 5.2075 -1.38%
2017-09-18 0 8.670 8.620 8.670 8.570 8.670 1,462,507 12,627,228 8.6340 5.256 5.226 5.256 5.195 5.256 2,412,511 5.2341 1.88%
2017-09-15 0 8.510 8.510 8.540 8.490 8.600 4,951,058 42,181,507 8.5197 5.159 5.159 5.177 5.147 5.213 8,167,128 5.1648 -0.58%
2017-09-14 0 8.560 8.550 8.570 8.530 8.760 4,456,953 38,223,236 8.5761 5.189 5.183 5.195 5.171 5.310 7,352,066 5.1990 -1.61%
2017-09-13 0 8.700 8.690 8.700 8.700 8.900 2,530,367 22,150,237 8.7538 5.274 5.268 5.274 5.274 5.395 4,174,023 5.3067 -2.36%
2017-09-12 0 8.910 8.890 8.910 8.840 8.990 2,360,883 21,039,666 8.9118 5.401 5.389 5.401 5.359 5.450 3,894,447 5.4025 -0.45%
2017-09-11 0 8.950 8.920 8.950 8.880 9.000 1,122,095 10,018,707 8.9286 5.426 5.407 5.426 5.383 5.456 1,850,977 5.4127 0.82%
2017-09-08 0 8.980 8.970 8.980 8.930 9.030 1,564,724 14,049,903 8.9792 5.381 5.375 5.381 5.351 5.411 2,611,074 5.3809 0.22%
2017-09-07 0 8.960 8.960 8.970 8.860 9.030 2,503,275 22,386,552 8.9429 5.369 5.369 5.375 5.309 5.411 4,177,246 5.3592 0.67%
2017-09-06 0 8.900 8.900 8.910 8.890 9.020 1,787,241 15,921,377 8.9084 5.333 5.333 5.339 5.327 5.405 2,982,391 5.3385 -0.78%
2017-09-05 0 8.970 8.970 9.000 8.900 9.020 1,706,619 15,271,445 8.9484 5.375 5.375 5.393 5.333 5.405 2,847,856 5.3624 -0.11%
2017-09-04 0 8.980 8.970 8.980 8.840 9.130 2,637,966 23,645,339 8.9635 5.381 5.375 5.381 5.297 5.471 4,402,006 5.3715 -1.32%
2017-09-01 0 9.100 9.090 9.100 9.060 9.220 5,187,894 47,323,269 9.1219 5.453 5.447 5.453 5.429 5.525 8,657,102 5.4664 -1.62%
2017-08-31 0 9.250 9.090 9.250 8.500 9.250 7,385,817 65,700,634 8.8955 5.543 5.447 5.543 5.094 5.543 12,324,803 5.3308 7.31%
2017-08-30 0 8.620 8.610 8.620 8.590 9.340 8,831,867 77,084,644 8.7280 5.166 5.160 5.166 5.148 5.597 14,737,845 5.2304 -5.69%
2017-08-29 0 9.140 9.140 9.160 9.080 9.340 1,458,283 13,374,010 9.1711 5.477 5.477 5.489 5.441 5.597 2,433,455 5.4959 -1.40%
2017-08-28 0 9.270 9.230 9.270 9.210 9.280 1,093,981 10,120,865 9.2514 5.555 5.531 5.555 5.519 5.561 1,825,539 5.5440 -0.22%
2017-08-25 0 9.290 9.240 9.290 9.170 9.330 1,214,000 11,212,950 9.2364 5.567 5.537 5.567 5.495 5.591 2,025,817 5.5350 -0.21%
2017-08-24 0 9.310 9.260 9.310 9.180 9.340 1,496,136 13,886,879 9.2818 5.579 5.549 5.579 5.501 5.597 2,496,620 5.5623 0.54%
2017-08-22 0 9.260 9.210 9.260 9.090 9.350 1,395,987 12,883,729 9.2291 5.549 5.519 5.549 5.447 5.603 2,329,501 5.5307 0.11%
2017-08-21 0 9.250 9.190 9.250 9.080 9.300 1,022,362 9,385,756 9.1805 5.543 5.507 5.543 5.441 5.573 1,706,028 5.5015 1.98%
2017-08-18 0 9.070 9.070 9.080 9.050 9.190 822,668 7,476,738 9.0884 5.435 5.435 5.441 5.423 5.507 1,372,796 5.4464 -1.09%
2017-08-17 0 9.170 9.140 9.170 9.100 9.330 806,160 7,382,725 9.1579 5.495 5.477 5.495 5.453 5.591 1,345,249 5.4880 0.99%
2017-08-16 0 9.080 9.080 9.090 8.930 9.120 1,456,956 13,229,627 9.0803 5.441 5.441 5.447 5.351 5.465 2,431,240 5.4415 1.23%
2017-08-15 0 8.970 8.960 8.970 8.970 9.150 1,110,357 10,043,708 9.0455 5.375 5.369 5.375 5.375 5.483 1,852,866 5.4206 -2.07%
2017-08-14 0 9.160 9.150 9.160 9.140 9.330 1,255,830 11,544,670 9.1929 5.489 5.483 5.489 5.477 5.591 2,095,619 5.5090 -0.97%
2017-08-11 0 9.250 9.250 9.270 9.190 9.340 4,018,765 37,274,379 9.2751 5.543 5.543 5.555 5.507 5.597 6,706,162 5.5582 -1.60%
2017-08-10 0 9.400 9.330 9.400 9.130 9.460 3,168,071 29,654,330 9.3604 5.633 5.591 5.633 5.471 5.669 5,286,599 5.6093 -0.53%
2017-08-09 0 9.450 9.410 9.450 9.100 9.530 2,949,779 27,783,977 9.4190 5.663 5.639 5.663 5.453 5.711 4,922,332 5.6445 -0.94%
2017-08-08 0 9.540 9.530 9.570 9.410 9.650 5,859,463 56,057,861 9.5671 5.717 5.711 5.735 5.639 5.783 9,777,758 5.7332 -1.04%
2017-08-07 0 9.640 9.640 9.660 9.550 9.730 4,675,727 45,111,456 9.6480 5.777 5.777 5.789 5.723 5.831 7,802,443 5.7817 0.73%
2017-08-04 0 9.570 9.570 9.580 9.500 9.670 3,486,000 33,400,433 9.5813 5.735 5.735 5.741 5.693 5.795 5,817,131 5.7417 0.42%
2017-08-03 0 9.530 9.530 9.570 9.480 9.620 2,439,972 23,335,761 9.5639 5.711 5.711 5.735 5.681 5.765 4,071,611 5.7313 0.53%
2017-08-02 0 9.480 9.480 9.490 9.450 9.560 3,770,000 35,784,890 9.4920 5.681 5.681 5.687 5.663 5.729 6,291,045 5.6882 -0.21%
2017-08-01 0 9.500 9.500 9.550 9.470 9.610 4,777,696 45,618,300 9.5482 5.693 5.693 5.723 5.675 5.759 7,972,600 5.7219 -0.63%
2017-07-31 0 9.560 9.550 9.560 9.500 9.600 3,541,020 33,866,386 9.5640 5.729 5.723 5.729 5.693 5.753 5,908,943 5.7314 0.53%
2017-07-28 0 9.510 9.510 9.580 9.450 9.630 3,927,639 37,509,803 9.5502 5.699 5.699 5.741 5.663 5.771 6,554,099 5.7231 -0.94%
2017-07-27 0 9.600 9.600 9.610 9.470 9.680 2,507,829 24,091,334 9.6065 5.753 5.753 5.759 5.675 5.801 4,184,845 5.7568 0.21%
2017-07-26 0 9.580 9.580 9.600 9.580 9.850 2,540,714 24,529,571 9.6546 5.741 5.741 5.753 5.741 5.903 4,239,721 5.7857 -0.21%
2017-07-25 0 9.600 9.600 9.610 9.510 9.750 1,595,013 15,320,935 9.6055 5.753 5.753 5.759 5.699 5.843 2,661,618 5.7562 -1.23%
2017-07-24 0 9.720 9.720 9.750 9.620 9.800 2,436,686 23,681,536 9.7187 5.825 5.825 5.843 5.765 5.873 4,066,128 5.8241 1.14%
2017-07-21 0 9.610 9.600 9.610 9.350 9.730 2,837,757 27,344,846 9.6361 5.759 5.753 5.759 5.603 5.831 4,735,400 5.7746 0.84%
2017-07-20 0 9.530 9.530 9.580 9.530 9.900 2,421,300 23,477,799 9.6964 5.711 5.711 5.741 5.711 5.933 4,040,453 5.8107 -1.35%
2017-07-19 0 9.660 9.660 9.690 9.650 9.800 16,636,011 162,707,431 9.7804 5.789 5.789 5.807 5.783 5.873 27,760,715 5.8611 -0.72%
2017-07-18 0 9.730 9.730 9.740 9.670 9.920 989,907 9,629,573 9.7278 5.831 5.831 5.837 5.795 5.945 1,651,870 5.8295 -0.92%
2017-07-17 0 9.820 9.810 9.820 9.380 9.950 7,889,019 76,808,318 9.7361 5.885 5.879 5.885 5.621 5.963 13,164,503 5.8345 6.16%
2017-07-14 0 9.250 9.240 9.250 9.100 9.490 2,512,211 23,273,269 9.2641 5.543 5.537 5.543 5.453 5.687 4,192,157 5.5516 1.20%
2017-07-13 0 9.140 9.140 9.150 8.930 9.140 1,860,011 16,902,142 9.0871 5.477 5.477 5.483 5.351 5.477 3,103,823 5.4456 2.12%
2017-07-12 0 8.950 8.950 8.960 8.840 9.150 2,136,649 19,104,872 8.9415 5.363 5.363 5.369 5.297 5.483 3,565,452 5.3583 -1.10%
2017-07-11 0 9.050 9.020 9.050 8.970 9.080 1,204,370 10,865,624 9.0218 5.423 5.405 5.423 5.375 5.441 2,009,747 5.4065 -0.55%
2017-07-10 0 9.100 9.060 9.110 8.870 9.210 3,874,742 35,273,606 9.1035 5.453 5.429 5.459 5.315 5.519 6,465,829 5.4554 2.82%
2017-07-07 0 8.850 8.850 8.890 8.840 8.940 2,396,910 21,285,824 8.8805 5.303 5.303 5.327 5.297 5.357 3,999,753 5.3218 -0.11%
2017-07-06 0 8.860 8.850 8.860 8.800 8.890 1,578,391 13,975,165 8.8541 5.309 5.303 5.309 5.274 5.327 2,633,880 5.3059 -0.34%
2017-07-05 0 8.890 8.880 8.890 8.810 8.930 1,406,997 12,487,645 8.8754 5.327 5.321 5.327 5.280 5.351 2,347,873 5.3187 -0.56%
2017-07-04 0 8.940 8.920 8.940 8.910 9.110 1,239,797 11,122,701 8.9714 5.357 5.345 5.357 5.339 5.459 2,068,864 5.3762 -2.30%
2017-07-03 0 9.150 9.140 9.150 9.110 9.160 1,143,774 10,463,601 9.1483 5.483 5.477 5.483 5.459 5.489 1,908,630 5.4823 -0.11%
2017-06-30 0 9.160 9.120 9.160 8.910 9.160 3,201,097 29,073,608 9.0824 5.489 5.465 5.489 5.339 5.489 5,341,710 5.4428 2.12%
2017-06-29 0 8.970 8.970 8.980 8.910 9.060 1,546,024 13,860,859 8.9655 5.375 5.375 5.381 5.339 5.429 2,579,869 5.3727 0.11%
2017-06-28 0 8.960 8.960 8.990 8.960 9.080 886,249 7,987,958 9.0132 5.369 5.369 5.387 5.369 5.441 1,478,895 5.4013 -1.10%
2017-06-27 0 9.060 9.020 9.060 8.850 9.060 3,444,000 30,926,660 8.9799 5.429 5.405 5.429 5.303 5.429 5,747,045 5.3813 1.00%
2017-06-26 0 8.970 8.970 8.990 8.940 9.120 1,681,132 15,139,856 9.0058 5.375 5.375 5.387 5.357 5.465 2,805,326 5.3968 -1.54%
2017-06-23 0 9.110 9.080 9.120 9.000 9.120 2,880,694 26,192,259 9.0923 5.459 5.441 5.465 5.393 5.465 4,807,049 5.4487 -0.33%
2017-06-22 0 9.140 9.120 9.140 8.980 9.270 3,593,876 32,961,034 9.1714 5.477 5.465 5.477 5.381 5.555 5,997,145 5.4961 1.78%
2017-06-21 0 8.980 8.950 8.980 8.930 9.060 2,603,853 23,403,462 8.9880 5.381 5.363 5.381 5.351 5.429 4,345,081 5.3862 -0.77%
2017-06-20 0 9.050 9.050 9.080 8.960 9.100 5,902,534 53,352,505 9.0389 5.423 5.423 5.441 5.369 5.453 9,849,631 5.4167 -0.22%
2017-06-19 0 9.070 9.020 9.070 8.810 9.100 1,137,460 10,273,797 9.0322 5.435 5.405 5.435 5.280 5.453 1,898,093 5.4127 0.44%
2017-06-16 0 9.030 8.960 9.030 8.770 9.030 3,408,962 30,560,636 8.9648 5.411 5.369 5.411 5.256 5.411 5,688,577 5.3723 2.15%
2017-06-15 0 8.840 8.840 8.870 8.840 9.030 1,727,854 15,426,568 8.9282 5.297 5.297 5.315 5.297 5.411 2,883,291 5.3503 0.00%
2017-06-14 0 8.840 8.840 8.850 8.770 8.950 8,889,701 78,848,012 8.8696 5.297 5.297 5.303 5.256 5.363 14,834,353 5.3152 0.00%
2017-06-13 0 8.840 8.840 8.850 8.780 9.000 6,141,266 54,264,460 8.8360 5.297 5.297 5.303 5.262 5.393 10,248,006 5.2951 -0.11%
2017-06-12 0 8.850 8.800 8.850 8.780 9.080 966,568 8,560,172 8.8563 5.303 5.274 5.303 5.262 5.441 1,612,924 5.3072 -1.23%
2017-06-09 0 8.960 8.920 8.960 8.880 9.170 1,951,825 17,469,026 8.9501 5.369 5.345 5.369 5.321 5.495 3,257,034 5.3635 -2.08%
2017-06-08 0 9.150 9.110 9.150 8.840 9.150 3,027,284 27,414,964 9.0560 5.483 5.459 5.483 5.297 5.483 5,051,666 5.4269 2.81%
2017-06-07 0 8.900 8.870 8.900 8.760 9.000 3,243,466 28,760,493 8.8672 5.333 5.315 5.333 5.250 5.393 5,412,411 5.3138 0.11%
2017-06-06 0 8.890 8.890 8.920 8.850 9.030 1,770,108 15,830,827 8.9434 5.327 5.327 5.345 5.303 5.411 2,953,801 5.3595 -0.67%
2017-06-05 0 8.950 8.930 8.950 8.850 9.040 1,309,317 11,698,797 8.9350 5.363 5.351 5.363 5.303 5.417 2,184,873 5.3545 0.22%
2017-06-02 0 8.930 8.920 8.930 8.910 9.070 1,114,372 9,959,002 8.9369 5.351 5.345 5.351 5.339 5.435 1,859,566 5.3556 -0.89%
2017-06-01 0 9.010 9.000 9.010 8.870 9.140 7,517,780 68,250,649 9.0786 5.399 5.393 5.399 5.315 5.477 12,545,011 5.4405 -0.99%
2017-05-31 0 9.100 9.090 9.100 8.870 9.120 14,187,794 128,481,590 9.0558 5.453 5.447 5.453 5.315 5.465 23,675,345 5.4268 0.66%
2017-05-29 0 9.040 9.040 9.060 9.000 9.180 1,541,723 14,025,940 9.0976 5.417 5.417 5.429 5.393 5.501 2,572,692 5.4519 0.89%
2017-05-26 0 8.960 8.960 8.990 8.960 9.100 4,489,707 40,464,417 9.0127 5.369 5.369 5.387 5.369 5.453 7,492,029 5.4010 -0.22%
2017-05-25 0 8.980 8.970 8.980 8.950 8.990 2,284,995 20,487,490 8.9661 5.381 5.375 5.381 5.363 5.387 3,812,999 5.3731 0.79%
2017-05-24 0 8.910 8.910 8.950 8.890 8.960 4,881,969 43,566,844 8.9240 5.339 5.339 5.363 5.327 5.369 8,146,601 5.3479 0.11%
2017-05-23 0 8.900 8.860 8.900 8.660 8.900 4,944,577 43,542,732 8.8062 5.333 5.309 5.333 5.190 5.333 8,251,076 5.2772 2.30%
2017-05-22 0 8.700 8.690 8.700 8.470 8.720 4,884,607 42,408,316 8.6820 5.214 5.208 5.214 5.076 5.226 8,151,003 5.2028 1.02%
2017-05-19 0 8.690 8.660 8.690 8.640 8.760 1,860,182 16,184,106 8.7003 5.161 5.143 5.161 5.131 5.202 3,132,223 5.1670 -0.11%
2017-05-18 0 8.700 8.690 8.700 8.650 8.750 1,728,464 15,029,383 8.6952 5.167 5.161 5.167 5.137 5.196 2,910,433 5.1640 -1.02%
2017-05-17 0 8.790 8.750 8.790 8.620 8.790 3,164,699 27,690,169 8.7497 5.220 5.196 5.220 5.119 5.220 5,328,802 5.1963 0.57%
2017-05-16 0 8.740 8.730 8.740 8.670 8.800 3,619,212 31,628,134 8.7390 5.191 5.185 5.191 5.149 5.226 6,094,123 5.1899 0.00%
2017-05-15 0 8.740 8.740 8.750 8.720 8.780 2,778,469 24,259,461 8.7312 5.191 5.191 5.196 5.179 5.214 4,678,458 5.1854 0.69%
2017-05-12 0 8.680 8.660 8.690 8.640 8.740 903,536 7,841,846 8.6791 5.155 5.143 5.161 5.131 5.191 1,521,397 5.1544 -1.14%
2017-05-11 0 8.780 8.750 8.780 8.610 8.780 2,661,704 23,222,534 8.7247 5.214 5.196 5.214 5.113 5.214 4,481,846 5.1815 1.39%
2017-05-10 0 8.660 8.650 8.660 8.580 8.780 2,523,623 21,811,505 8.6429 5.143 5.137 5.143 5.096 5.214 4,249,342 5.1329 -0.80%
2017-05-09 0 8.730 8.720 8.730 8.500 8.730 3,394,408 29,173,156 8.5945 5.185 5.179 5.185 5.048 5.185 5,715,592 5.1041 2.59%
2017-05-08 0 8.510 8.510 8.520 8.430 8.570 1,057,062 9,001,792 8.5159 5.054 5.054 5.060 5.006 5.090 1,779,908 5.0574 0.95%
2017-05-05 0 8.430 8.420 8.430 8.390 8.620 2,354,000 19,862,880 8.4379 5.006 5.001 5.006 4.983 5.119 3,963,726 5.0112 -2.43%
2017-05-04 0 8.640 8.590 8.640 8.560 8.660 1,837,838 15,796,200 8.5950 5.131 5.101 5.131 5.084 5.143 3,094,599 5.1044 0.12%
2017-05-02 0 8.630 8.610 8.630 8.560 8.670 3,783,450 32,527,304 8.5973 5.125 5.113 5.125 5.084 5.149 6,370,671 5.1058 1.29%
2017-04-28 0 8.520 8.470 8.520 8.390 8.550 3,822,226 32,395,426 8.4755 5.060 5.030 5.060 4.983 5.078 6,435,963 5.0335 0.35%
2017-04-27 0 8.490 8.490 8.510 8.420 8.590 3,488,000 29,625,650 8.4936 5.042 5.042 5.054 5.001 5.101 5,873,185 5.0442 -0.35%
2017-04-26 0 8.520 8.510 8.530 8.450 8.620 3,322,000 28,303,100 8.5199 5.060 5.054 5.066 5.018 5.119 5,593,670 5.0598 -1.39%
2017-04-25 0 8.640 8.600 8.640 8.530 8.640 3,542,226 30,364,707 8.5722 5.131 5.107 5.131 5.066 5.131 5,964,492 5.0909 1.41%
2017-04-24 0 8.520 8.470 8.520 8.350 8.520 1,478,287 12,465,103 8.4321 5.060 5.030 5.060 4.959 5.060 2,489,178 5.0077 1.31%
2017-04-21 0 8.410 8.410 8.430 8.330 8.450 3,519,016 29,582,146 8.4064 4.995 4.995 5.006 4.947 5.018 5,925,411 4.9924 0.96%
2017-04-20 0 8.330 8.320 8.330 8.280 8.390 2,744,350 22,828,238 8.3183 4.947 4.941 4.947 4.917 4.983 4,621,008 4.9401 0.00%
2017-04-19 0 8.330 8.320 8.330 8.270 8.420 3,230,307 26,863,202 8.3160 4.947 4.941 4.947 4.911 5.001 5,439,275 4.9387 -0.12%
2017-04-18 0 8.340 8.340 8.350 8.300 8.480 1,680,000 13,984,200 8.3239 4.953 4.953 4.959 4.929 5.036 2,828,828 4.9435 -1.77%
2017-04-13 0 8.490 8.450 8.490 8.320 8.490 2,045,390 17,245,171 8.4312 5.042 5.018 5.042 4.941 5.042 3,444,081 5.0072 1.07%
2017-04-12 0 8.400 8.380 8.400 8.270 8.520 4,220,040 35,480,650 8.4077 4.989 4.977 4.989 4.911 5.060 7,105,813 4.9932 0.96%
2017-04-11 0 8.320 8.290 8.320 8.280 8.440 3,131,072 26,072,559 8.3270 4.941 4.923 4.941 4.917 5.012 5,272,180 4.9453 -0.83%
2017-04-10 0 8.390 8.380 8.390 8.360 8.470 2,032,620 17,060,832 8.3935 4.983 4.977 4.983 4.965 5.030 3,422,578 4.9848 -0.12%
2017-04-07 0 8.400 8.400 8.410 8.370 8.800 3,622,000 30,556,920 8.4365 4.989 4.989 4.995 4.971 5.226 6,098,818 5.0103 -3.11%
2017-04-06 0 8.670 8.620 8.670 8.530 8.840 3,201,422 27,711,887 8.6561 5.149 5.119 5.149 5.066 5.250 5,390,638 5.1407 -1.48%
2017-04-05 0 8.800 8.730 8.800 8.650 8.870 6,591,644 57,911,134 8.7855 5.226 5.185 5.226 5.137 5.268 11,099,181 5.2176 1.15%
2017-04-03 0 8.700 8.700 8.710 8.450 8.710 3,443,305 29,766,140 8.6446 5.167 5.167 5.173 5.018 5.173 5,797,926 5.1339 1.40%
2017-03-31 0 8.580 8.550 8.580 8.400 8.590 4,422,459 37,646,049 8.5125 5.096 5.078 5.096 4.989 5.101 7,446,651 5.0554 0.00%
2017-03-30 0 8.580 8.550 8.580 8.350 8.580 3,041,747 25,909,195 8.5179 5.096 5.078 5.096 4.959 5.096 5,121,773 5.0586 1.78%
2017-03-29 0 8.430 8.390 8.430 8.180 8.430 3,913,604 32,560,116 8.3197 5.006 4.983 5.006 4.858 5.006 6,589,828 4.9410 1.20%
2017-03-28 0 8.330 8.290 8.330 8.250 8.800 5,298,384 44,531,689 8.4048 4.947 4.923 4.947 4.900 5.226 8,921,557 4.9915 -3.03%
2017-03-27 0 8.590 8.590 8.600 8.530 8.750 1,960,588 16,865,673 8.6024 5.101 5.101 5.107 5.066 5.196 3,301,289 5.1088 -1.60%
2017-03-24 0 8.730 8.730 8.760 8.650 8.850 3,703,629 32,335,995 8.7309 5.185 5.185 5.202 5.137 5.256 6,236,267 5.1852 0.58%
2017-03-23 0 8.680 8.670 8.680 8.590 8.680 2,410,284 20,795,259 8.6277 5.155 5.149 5.155 5.101 5.155 4,058,499 5.1239 0.81%
2017-03-22 0 8.610 8.600 8.610 8.500 8.630 1,608,714 13,778,695 8.5650 5.113 5.107 5.113 5.048 5.125 2,708,794 5.0867 -0.92%
2017-03-21 0 8.690 8.630 8.690 8.520 8.790 2,574,562 22,289,636 8.6576 5.161 5.125 5.161 5.060 5.220 4,335,114 5.1416 -0.11%
2017-03-20 0 8.700 8.690 8.700 8.460 8.750 2,873,152 24,836,184 8.6442 5.167 5.161 5.167 5.024 5.196 4,837,888 5.1337 2.84%
2017-03-17 0 8.460 8.460 8.530 8.450 8.550 4,999,360 42,366,881 8.4745 5.024 5.024 5.066 5.018 5.078 8,418,052 5.0329 -0.24%
2017-03-16 0 8.480 8.460 8.480 8.430 8.550 2,520,981 21,364,988 8.4749 5.036 5.024 5.036 5.006 5.078 4,244,893 5.0331 0.95%
2017-03-15 0 8.400 8.400 8.420 8.380 8.480 2,967,137 25,043,856 8.4404 4.989 4.989 5.001 4.977 5.036 4,996,142 5.0126 -0.71%
2017-03-14 0 8.460 8.450 8.460 8.400 8.580 1,982,463 16,873,629 8.5114 5.024 5.018 5.024 4.989 5.096 3,338,123 5.0548 -0.47%
2017-03-13 0 8.500 8.490 8.500 8.360 8.540 902,795 7,653,546 8.4776 5.048 5.042 5.048 4.965 5.072 1,520,150 5.0347 0.95%
2017-03-10 0 8.420 8.420 8.460 8.420 8.550 2,175,830 18,423,969 8.4676 5.001 5.001 5.024 5.001 5.078 3,663,719 5.0288 -1.75%
2017-03-09 0 8.570 8.540 8.570 8.470 8.580 2,750,844 23,444,837 8.5228 5.090 5.072 5.090 5.030 5.096 4,631,943 5.0616 1.30%
2017-03-08 0 8.460 8.460 8.630 8.460 8.720 4,988,000 42,911,680 8.6030 5.024 5.024 5.125 5.024 5.179 8,398,924 5.1092 0.12%
2017-03-07 0 8.450 8.450 8.480 8.450 8.600 1,760,827 14,980,885 8.5079 5.018 5.018 5.036 5.018 5.107 2,964,926 5.0527 -0.35%
2017-03-06 0 8.480 8.470 8.500 8.450 8.600 1,092,628 9,277,468 8.4910 5.036 5.030 5.048 5.018 5.107 1,839,795 5.0427 -0.24%
2017-03-03 0 8.500 8.490 8.500 8.350 8.540 1,574,652 13,382,878 8.4989 5.048 5.042 5.048 4.959 5.072 2,651,440 5.0474 1.55%
2017-03-02 0 8.370 8.370 8.420 8.370 8.570 1,861,772 15,713,471 8.4401 4.971 4.971 5.001 4.971 5.090 3,134,900 5.0124 -1.30%
2017-03-01 0 8.480 8.480 8.490 8.480 8.670 2,311,603 19,754,603 8.5458 5.036 5.036 5.042 5.036 5.149 3,892,337 5.0753 -1.97%
2017-02-28 0 8.650 8.630 8.650 8.520 8.750 3,594,193 31,167,923 8.6717 5.137 5.125 5.137 5.060 5.196 6,051,996 5.1500 0.70%
2017-02-27 0 8.590 8.590 8.630 8.510 8.630 4,068,528 34,935,583 8.5868 5.101 5.101 5.125 5.054 5.125 6,850,693 5.0996 0.70%
2017-02-24 0 8.530 8.500 8.530 8.460 8.560 3,003,366 25,547,939 8.5064 5.066 5.048 5.066 5.024 5.084 5,057,146 5.0518 0.83%
2017-02-23 0 8.460 8.460 8.490 8.320 8.650 2,785,466 23,656,173 8.4927 5.024 5.024 5.042 4.941 5.137 4,690,240 5.0437 -1.28%
2017-02-22 0 8.570 8.530 8.570 8.420 8.570 4,094,956 34,695,837 8.4728 5.090 5.066 5.090 5.001 5.090 6,895,193 5.0319 2.51%
2017-02-21 0 8.360 8.340 8.360 8.300 8.600 2,354,122 19,734,719 8.3830 4.965 4.953 4.965 4.929 5.107 3,963,932 4.9786 -2.34%
2017-02-20 0 8.560 8.520 8.560 8.470 8.580 1,984,265 16,920,203 8.5272 5.084 5.060 5.084 5.030 5.096 3,341,157 5.0642 0.00%
2017-02-17 0 8.560 8.530 8.560 8.440 8.560 3,688,887 31,400,552 8.5122 5.084 5.066 5.084 5.012 5.084 6,211,444 5.0553 0.35%
2017-02-16 0 8.530 8.490 8.530 8.410 8.580 2,897,100 24,587,765 8.4870 5.066 5.042 5.066 4.995 5.096 4,878,212 5.0403 -0.35%
2017-02-15 0 8.560 8.540 8.560 8.480 8.620 3,844,942 32,905,389 8.5581 5.084 5.072 5.084 5.036 5.119 6,474,213 5.0825 -0.12%
2017-02-14 0 8.570 8.530 8.570 8.460 8.650 1,932,563 16,495,442 8.5355 5.090 5.066 5.090 5.024 5.137 3,254,100 5.0691 -0.70%
2017-02-13 0 8.630 8.620 8.630 8.520 8.650 3,605,871 30,940,590 8.5806 5.125 5.119 5.125 5.060 5.137 6,071,659 5.0959 1.17%
2017-02-10 0 8.530 8.520 8.530 8.360 8.570 4,417,934 37,465,809 8.4804 5.066 5.060 5.066 4.965 5.090 7,439,032 5.0364 0.83%
2017-02-09 0 8.460 8.440 8.460 8.170 8.460 5,328,232 44,495,755 8.3509 5.024 5.012 5.024 4.852 5.024 8,971,815 4.9595 2.30%
2017-02-08 0 8.270 8.180 8.270 8.050 8.270 3,106,193 25,387,728 8.1733 4.911 4.858 4.911 4.781 4.911 5,230,288 4.8540 1.47%
2017-02-07 0 8.150 8.070 8.150 7.980 8.150 4,826,763 39,037,623 8.0877 4.840 4.793 4.840 4.739 4.840 8,127,429 4.8032 2.52%
2017-02-06 0 7.950 7.930 7.950 7.830 7.950 3,425,416 27,002,993 7.8831 4.721 4.710 4.721 4.650 4.721 5,767,804 4.6817 1.53%
2017-02-03 0 7.830 7.760 7.830 7.730 7.830 1,438,853 11,215,972 7.7951 4.650 4.609 4.650 4.591 4.650 2,422,778 4.6294 0.90%
2017-02-02 0 7.760 7.730 7.760 7.720 7.810 3,563,963 27,582,527 7.7393 4.609 4.591 4.609 4.585 4.638 6,001,093 4.5963 0.39%
2017-02-01 0 7.730 7.720 7.730 7.720 7.820 6,689,523 51,748,751 7.7358 4.591 4.585 4.591 4.585 4.644 11,263,993 4.5942 -0.13%
2017-01-27 0 7.740 7.740 7.780 7.740 7.820 1,835,072 14,250,833 7.7658 4.597 4.597 4.620 4.597 4.644 3,089,942 4.6120 -0.51%
2017-01-26 0 7.780 7.770 7.780 7.710 7.790 1,677,898 13,025,254 7.7628 4.620 4.614 4.620 4.579 4.626 2,825,288 4.6102 1.04%
2017-01-25 0 7.700 7.690 7.700 7.640 7.740 2,432,000 18,703,222 7.6905 4.573 4.567 4.573 4.537 4.597 4,095,065 4.5673 0.13%
2017-01-24 0 7.690 7.680 7.690 7.610 7.740 6,236,863 47,803,096 7.6646 4.567 4.561 4.567 4.519 4.597 10,501,792 4.5519 0.00%
2017-01-23 0 7.690 7.680 7.700 7.630 7.740 3,567,694 27,491,385 7.7056 4.567 4.561 4.573 4.531 4.597 6,007,376 4.5763 0.00%
2017-01-20 0 7.690 7.680 7.710 7.680 7.780 1,700,560 13,111,729 7.7102 4.567 4.561 4.579 4.561 4.620 2,863,447 4.5790 -0.77%
2017-01-19 0 7.750 7.730 7.750 7.720 7.860 2,249,909 17,453,440 7.7574 4.603 4.591 4.603 4.585 4.668 3,788,455 4.6070 -1.02%
2017-01-18 0 7.830 7.820 7.830 7.730 7.860 4,034,049 31,466,753 7.8003 4.650 4.644 4.650 4.591 4.668 6,792,637 4.6325 1.42%
2017-01-17 0 7.720 7.700 7.730 7.690 7.770 1,429,921 11,036,548 7.7183 4.585 4.573 4.591 4.567 4.614 2,407,738 4.5838 0.26%
2017-01-16 0 7.700 7.690 7.700 7.630 7.770 5,647,052 43,621,767 7.7247 4.573 4.567 4.573 4.531 4.614 9,508,653 4.5876 -0.77%
2017-01-13 0 7.760 7.750 7.760 7.720 7.770 1,970,418 15,259,536 7.7443 4.609 4.603 4.609 4.585 4.614 3,317,841 4.5992 0.13%
2017-01-12 0 7.750 7.730 7.750 7.730 7.820 5,536,704 42,875,098 7.7438 4.603 4.591 4.603 4.591 4.644 9,322,846 4.5989 -0.13%
2017-01-11 0 7.760 7.760 7.780 7.750 7.850 4,285,009 33,307,206 7.7730 4.609 4.609 4.620 4.603 4.662 7,215,209 4.6162 -0.77%
2017-01-10 0 7.820 7.780 7.820 7.720 7.880 4,945,936 38,521,418 7.7885 4.644 4.620 4.644 4.585 4.680 8,328,096 4.6255 0.77%
2017-01-09 0 7.760 7.760 7.800 7.760 8.000 2,382,523 18,594,228 7.8044 4.609 4.609 4.632 4.609 4.751 4,011,754 4.6349 -2.14%
2017-01-06 0 7.930 7.920 7.930 7.910 7.980 2,005,381 15,921,209 7.9392 4.710 4.704 4.710 4.698 4.739 3,376,713 4.7150 -0.13%
2017-01-05 0 7.940 7.900 7.940 7.790 7.950 2,420,082 19,120,527 7.9008 4.715 4.692 4.715 4.626 4.721 4,074,997 4.6922 0.89%
2017-01-04 0 7.870 7.850 7.880 7.780 7.940 1,232,783 9,671,526 7.8453 4.674 4.662 4.680 4.620 4.715 2,075,792 4.6592 1.55%
2017-01-03 0 7.750 7.740 7.750 7.720 7.860 1,420,200 11,039,404 7.7731 4.603 4.597 4.603 4.585 4.668 2,391,370 4.6164 -0.51%
2016-12-30 0 7.790 7.770 7.790 7.710 7.870 2,229,942 17,399,367 7.8026 4.626 4.614 4.626 4.579 4.674 3,754,834 4.6339 0.26%
2016-12-29 0 7.770 7.770 7.780 7.730 7.800 939,112 7,301,031 7.7744 4.614 4.614 4.620 4.591 4.632 1,581,301 4.6171 0.13%
2016-12-28 0 7.760 7.760 7.770 7.700 7.820 1,823,323 14,144,129 7.7573 4.609 4.609 4.614 4.573 4.644 3,070,159 4.6070 0.52%
2016-12-23 0 7.720 7.720 7.750 7.720 7.890 2,199,673 17,094,699 7.7715 4.585 4.585 4.603 4.585 4.686 3,703,867 4.6154 -1.15%
2016-12-22 0 7.810 7.810 7.850 7.810 8.140 2,064,738 16,313,681 7.9011 4.638 4.638 4.662 4.638 4.834 3,476,659 4.6923 -4.17%
2016-12-21 0 8.150 8.150 8.170 7.920 8.170 3,344,957 27,017,544 8.0771 4.840 4.840 4.852 4.704 4.852 5,632,325 4.7969 2.90%
2016-12-20 0 7.920 7.900 7.920 7.840 8.070 1,498,616 11,845,008 7.9040 4.704 4.692 4.704 4.656 4.793 2,523,409 4.6941 -1.86%
2016-12-19 0 8.070 8.070 8.110 7.900 8.180 4,860,238 39,283,538 8.0826 4.793 4.793 4.816 4.692 4.858 8,183,795 4.8002 -0.49%
2016-12-16 0 8.110 8.040 8.110 7.900 8.110 6,068,061 48,785,841 8.0398 4.816 4.775 4.816 4.692 4.816 10,217,559 4.7747 2.92%
2016-12-15 0 7.880 7.870 7.880 7.700 7.880 4,659,789 36,332,763 7.7971 4.680 4.674 4.680 4.573 4.680 7,846,274 4.6306 1.42%
2016-12-14 0 7.770 7.760 7.770 7.750 7.940 1,436,074 11,172,168 7.7797 4.614 4.609 4.614 4.603 4.715 2,418,099 4.6202 -1.27%
2016-12-13 0 7.870 7.820 7.870 7.750 7.870 4,631,004 36,070,369 7.7889 4.674 4.644 4.674 4.603 4.674 7,797,805 4.6257 2.34%
2016-12-12 0 7.690 7.690 7.710 7.680 7.990 3,858,119 30,049,135 7.7885 4.567 4.567 4.579 4.561 4.745 6,496,401 4.6255 -3.51%
2016-12-09 0 7.970 7.950 7.970 7.850 7.980 2,960,156 23,470,959 7.9290 4.733 4.721 4.733 4.662 4.739 4,984,388 4.7089 0.63%
2016-12-08 0 7.920 7.880 7.920 7.680 7.920 4,237,699 33,159,279 7.8248 4.704 4.680 4.704 4.561 4.704 7,135,548 4.6471 2.86%
2016-12-07 0 7.700 7.700 7.730 7.610 7.750 2,308,000 17,720,090 7.6777 4.573 4.573 4.591 4.519 4.603 3,886,270 4.5597 -0.13%
2016-12-06 0 7.710 7.710 7.760 7.640 7.760 1,289,174 9,945,859 7.7149 4.579 4.579 4.609 4.537 4.609 2,170,745 4.5818 1.05%
2016-12-05 0 7.630 7.630 7.650 7.620 7.800 2,375,138 18,276,792 7.6950 4.531 4.531 4.543 4.525 4.632 3,999,319 4.5700 -2.43%
2016-12-02 0 7.820 7.810 7.820 7.770 7.860 1,577,803 12,308,867 7.8013 4.644 4.638 4.644 4.614 4.668 2,656,746 4.6331 0.13%
2016-12-01 0 7.810 7.780 7.820 7.740 7.990 3,856,387 30,233,002 7.8397 4.638 4.620 4.644 4.597 4.745 6,493,485 4.6559 -3.82%
2016-11-30 0 8.120 8.120 8.400 7.680 8.120 5,340,342 42,558,664 7.9693 4.822 4.822 4.989 4.561 4.822 8,992,207 4.7328 5.73%
2016-11-29 0 7.680 7.680 7.700 7.620 7.820 3,491,633 27,052,042 7.7477 4.561 4.561 4.573 4.525 4.644 5,879,302 4.6012 -1.03%
2016-11-28 0 7.760 7.750 7.760 7.710 7.780 2,076,306 16,102,504 7.7554 4.609 4.603 4.609 4.579 4.620 3,496,138 4.6058 0.65%
2016-11-25 0 7.710 7.690 7.710 7.620 7.730 1,409,168 10,801,573 7.6652 4.579 4.567 4.579 4.525 4.591 2,372,794 4.5523 0.65%
2016-11-24 0 7.660 7.660 7.670 7.600 7.800 3,017,949 23,053,130 7.6387 4.549 4.549 4.555 4.514 4.632 5,081,701 4.5365 0.13%
2016-11-23 0 7.650 7.650 7.660 7.630 7.660 3,293,035 25,147,718 7.6366 4.543 4.543 4.549 4.531 4.549 5,544,898 4.5353 0.53%
2016-11-22 0 7.610 7.610 7.620 7.590 7.640 3,605,977 27,425,476 7.6056 4.519 4.519 4.525 4.508 4.537 6,071,838 4.5168 0.13%
2016-11-21 0 7.600 7.590 7.600 7.590 7.680 2,566,946 19,558,232 7.6193 4.514 4.508 4.514 4.508 4.561 4,322,290 4.5250 -0.39%
2016-11-18 0 7.630 7.630 7.660 7.620 7.700 1,918,056 14,721,981 7.6755 4.531 4.531 4.549 4.525 4.573 3,229,673 4.5584 -1.17%
2016-11-17 0 7.720 7.720 7.730 7.610 7.830 1,936,000 14,993,150 7.7444 4.585 4.585 4.591 4.519 4.650 3,259,887 4.5993 0.78%
2016-11-16 0 7.660 7.660 7.680 7.660 7.780 4,339,668 33,457,068 7.7096 4.549 4.549 4.561 4.549 4.620 7,307,246 4.5786 -0.39%
2016-11-15 0 7.690 7.680 7.690 7.630 7.740 6,174,189 47,212,011 7.6467 4.567 4.561 4.567 4.531 4.597 10,396,260 4.5412 1.72%
2016-11-14 0 7.560 7.560 7.600 7.510 7.600 2,864,313 21,654,548 7.5601 4.490 4.490 4.514 4.460 4.514 4,823,005 4.4898 0.40%
2016-11-11 0 7.530 7.530 7.580 7.510 7.740 5,009,696 37,871,961 7.5597 4.472 4.472 4.502 4.460 4.597 8,435,456 4.4896 -2.71%
2016-11-10 0 7.740 7.740 7.770 7.730 8.000 2,606,416 20,291,244 7.7851 4.597 4.597 4.614 4.591 4.751 4,388,751 4.6235 -2.03%
2016-11-09 0 7.900 7.880 7.900 7.620 7.900 5,299,042 41,020,392 7.7411 4.692 4.680 4.692 4.525 4.692 8,922,665 4.5973 1.67%
2016-11-08 0 7.770 7.750 7.770 7.680 7.770 1,701,725 13,133,982 7.7180 4.614 4.603 4.614 4.561 4.614 2,865,409 4.5836 1.44%
2016-11-07 0 7.660 7.660 7.690 7.650 7.740 2,561,232 19,712,036 7.6963 4.549 4.549 4.567 4.543 4.597 4,312,669 4.5707 -0.52%
2016-11-04 0 7.700 7.690 7.700 7.660 7.710 1,604,832 12,342,564 7.6909 4.573 4.567 4.573 4.549 4.579 2,702,258 4.5675 0.13%
2016-11-03 0 7.690 7.680 7.690 7.650 7.720 4,968,191 37,941,007 7.6368 4.567 4.561 4.567 4.543 4.585 8,365,569 4.5354 -0.13%
2016-11-02 0 7.700 7.670 7.700 7.630 7.780 3,310,599 25,422,431 7.6791 4.573 4.555 4.573 4.531 4.620 5,574,473 4.5605 -1.03%
2016-11-01 0 7.780 7.780 7.790 7.670 7.820 2,678,872 20,812,026 7.7690 4.620 4.620 4.626 4.555 4.644 4,510,754 4.6139 1.04%
2016-10-31 0 7.700 7.700 7.730 7.700 7.860 3,937,932 30,526,119 7.7518 4.573 4.573 4.591 4.573 4.668 6,630,792 4.6037 -2.04%
2016-10-28 0 7.860 7.850 7.860 7.830 8.100 4,362,534 34,540,455 7.9175 4.668 4.662 4.668 4.650 4.810 7,345,748 4.7021 -3.44%
2016-10-27 0 8.140 8.120 8.140 8.080 8.330 2,035,345 16,545,958 8.1293 4.834 4.822 4.834 4.799 4.947 3,427,167 4.8279 -2.16%
2016-10-26 0 8.320 8.310 8.320 8.270 8.400 1,618,413 13,492,750 8.3370 4.941 4.935 4.941 4.911 4.989 2,725,126 4.9512 -0.36%
2016-10-25 0 8.350 8.340 8.360 8.330 8.420 1,505,430 12,602,976 8.3717 4.959 4.953 4.965 4.947 5.001 2,534,882 4.9718 0.12%
2016-10-24 0 8.340 8.340 8.350 8.240 8.420 4,670,000 38,896,210 8.3290 4.953 4.953 4.959 4.894 5.001 7,863,467 4.9464 -0.95%
2016-10-20 0 8.420 8.410 8.420 8.420 8.540 4,547,373 38,488,304 8.4639 5.001 4.995 5.001 5.001 5.072 7,656,985 5.0266 0.24%
2016-10-19 0 8.400 8.400 8.450 8.390 8.470 5,470,170 46,135,753 8.4341 4.989 4.989 5.018 4.983 5.030 9,210,814 5.0089 -0.47%
2016-10-18 0 8.440 8.410 8.440 8.310 8.450 5,476,004 45,922,295 8.3861 5.012 4.995 5.012 4.935 5.018 9,220,638 4.9804 2.68%
2016-10-17 0 8.220 8.220 8.240 8.200 8.380 2,483,322 20,530,829 8.2675 4.882 4.882 4.894 4.870 4.977 4,181,482 4.9099 -0.96%
2016-10-14 0 8.300 8.300 8.310 8.230 8.380 3,932,603 32,631,841 8.2978 4.929 4.929 4.935 4.888 4.977 6,621,819 4.9279 0.00%
2016-10-13 0 8.300 8.280 8.300 8.200 8.350 3,884,352 32,222,246 8.2954 4.929 4.917 4.929 4.870 4.959 6,540,573 4.9265 -0.72%
2016-10-12 0 8.360 8.340 8.360 8.230 8.360 2,284,267 18,993,127 8.3148 4.965 4.953 4.965 4.888 4.965 3,846,308 4.9380 1.09%
2016-10-11 0 8.270 8.260 8.270 8.200 8.470 3,673,207 30,332,619 8.2578 4.911 4.905 4.911 4.870 5.030 6,185,041 4.9042 -2.01%
2016-10-07 0 8.440 8.410 8.440 8.340 8.440 3,762,357 31,602,592 8.3997 5.012 4.995 5.012 4.953 5.012 6,335,154 4.9884 0.12%
2016-10-06 0 8.430 8.410 8.430 8.130 8.550 14,492,305 120,710,501 8.3293 5.006 4.995 5.006 4.828 5.078 24,402,520 4.9466 3.44%
2016-10-05 0 8.150 8.130 8.150 8.030 8.150 5,542,785 45,079,791 8.1331 4.840 4.828 4.840 4.769 4.840 9,333,085 4.8301 0.62%
2016-10-04 0 8.100 8.100 8.110 8.020 8.130 4,846,497 39,176,868 8.0835 4.810 4.810 4.816 4.763 4.828 8,160,658 4.8007 0.75%
2016-10-03 0 8.040 8.030 8.040 8.000 8.140 1,839,796 14,841,787 8.0671 4.775 4.769 4.775 4.751 4.834 3,097,896 4.7909 1.13%
2016-09-30 0 7.950 7.930 7.950 7.910 8.080 8,974,375 71,854,092 8.0066 4.721 4.710 4.721 4.698 4.799 15,111,286 4.7550 -1.12%
2016-09-29 0 8.040 8.030 8.040 8.000 8.120 5,557,500 44,691,335 8.0416 4.775 4.769 4.775 4.751 4.822 9,357,863 4.7758 1.77%
2016-09-28 0 7.900 7.900 7.910 7.850 8.090 7,792,000 62,359,070 8.0030 4.692 4.692 4.698 4.662 4.805 13,120,372 4.7528 -2.35%
2016-09-27 0 8.090 8.080 8.090 8.050 8.170 6,662,384 54,221,808 8.1385 4.805 4.799 4.805 4.781 4.852 11,218,295 4.8333 -1.34%
2016-09-26 0 8.200 8.160 8.200 8.100 8.250 3,474,239 28,454,556 8.1902 4.870 4.846 4.870 4.810 4.900 5,850,014 4.8640 -0.61%
2016-09-23 0 8.250 8.240 8.250 8.200 8.370 4,326,259 35,691,133 8.2499 4.900 4.894 4.900 4.870 4.971 7,284,667 4.8995 0.61%
2016-09-22 0 8.200 8.200 8.250 8.200 8.380 2,401,435 19,841,437 8.2623 4.870 4.870 4.900 4.870 4.977 4,043,599 4.9069 -0.61%
2016-09-21 0 8.250 8.250 8.270 8.200 8.330 2,097,585 17,300,117 8.2476 4.900 4.900 4.911 4.870 4.947 3,531,968 4.8982 0.61%
2016-09-20 0 8.200 8.190 8.200 8.030 8.200 6,196,000 50,512,040 8.1524 4.870 4.864 4.870 4.769 4.870 10,432,986 4.8416 1.49%
2016-09-19 0 8.080 8.080 8.100 8.050 8.150 4,597,124 37,082,343 8.0664 4.799 4.799 4.810 4.781 4.840 7,740,757 4.7905 1.38%
2016-09-15 0 7.970 7.960 7.970 7.960 8.100 3,579,512 28,581,182 7.9847 4.733 4.727 4.733 4.727 4.810 6,027,275 4.7420 -1.36%
2016-09-14 0 8.080 8.080 8.130 8.060 8.220 3,111,254 25,296,512 8.1306 4.799 4.799 4.828 4.787 4.882 5,238,810 4.8287 0.00%
2016-09-13 0 8.080 8.080 8.120 8.060 8.260 1,858,488 15,174,077 8.1647 4.799 4.799 4.822 4.787 4.905 3,129,370 4.8489 -1.10%
2016-09-12 0 8.170 8.170 8.200 8.170 8.300 3,925,388 32,343,904 8.2397 4.852 4.852 4.870 4.852 4.929 6,609,670 4.8934 -2.74%
2016-09-09 0 8.400 8.390 8.400 8.400 8.560 4,638,000 39,332,640 8.4805 4.989 4.983 4.989 4.989 5.084 7,809,585 5.0365 -1.29%
2016-09-08 0 8.510 8.500 8.510 8.450 8.590 3,019,948 25,688,731 8.5063 5.054 5.048 5.054 5.018 5.101 5,085,067 5.0518 1.67%
2016-09-07 0 8.370 8.370 8.400 8.350 8.650 3,366,000 28,471,050 8.4584 4.971 4.971 4.989 4.959 5.137 5,667,758 5.0233 -1.18%
2016-09-06 0 8.650 8.630 8.650 8.480 8.650 4,992,378 42,838,496 8.5808 5.030 5.019 5.030 4.931 5.030 8,584,942 4.9900 1.29%
2016-09-05 0 8.540 8.530 8.540 8.440 8.600 4,539,086 38,582,892 8.5001 4.966 4.960 4.966 4.908 5.001 7,805,457 4.9431 1.18%
2016-09-02 0 8.440 8.400 8.440 8.240 8.520 2,751,309 23,137,038 8.4095 4.908 4.885 4.908 4.792 4.955 4,731,178 4.8903 -0.24%
2016-09-01 0 8.460 8.450 8.460 8.400 8.550 2,586,920 21,887,161 8.4607 4.920 4.914 4.920 4.885 4.972 4,448,493 4.9201 0.71%
2016-08-31 0 8.400 8.400 8.440 8.400 8.600 6,078,678 51,421,822 8.4594 4.885 4.885 4.908 4.885 5.001 10,452,954 4.9194 -1.75%
2016-08-30 0 8.550 8.550 8.560 8.500 8.750 1,297,667 11,131,963 8.5784 4.972 4.972 4.978 4.943 5.088 2,231,481 4.9886 -1.84%
2016-08-29 0 8.710 8.670 8.710 8.290 8.710 5,352,000 45,202,320 8.4459 5.065 5.042 5.065 4.821 5.065 9,203,351 4.9115 4.94%
2016-08-26 0 8.300 8.300 8.310 8.250 8.380 2,300,400 19,018,690 8.2676 4.827 4.827 4.832 4.798 4.873 3,955,790 4.8078 0.85%
2016-08-25 0 8.230 8.200 8.230 8.150 8.280 4,023,280 32,788,770 8.1498 4.786 4.769 4.786 4.739 4.815 6,918,472 4.7393 1.35%
2016-08-24 0 8.120 8.090 8.120 8.080 8.150 4,064,118 32,950,835 8.1077 4.722 4.705 4.722 4.699 4.739 6,988,697 4.7149 -0.12%
2016-08-23 0 8.130 8.120 8.130 8.080 8.150 2,205,678 17,916,650 8.1230 4.728 4.722 4.728 4.699 4.739 3,792,905 4.7237 -0.61%
2016-08-22 0 8.180 8.140 8.180 8.080 8.210 1,629,968 13,258,533 8.1342 4.757 4.734 4.757 4.699 4.774 2,802,909 4.7303 0.25%
2016-08-19 0 8.160 8.160 8.170 8.120 8.260 3,061,444 24,985,491 8.1613 4.745 4.745 4.751 4.722 4.803 5,264,489 4.7460 0.12%
2016-08-18 0 8.150 8.130 8.160 8.120 8.280 2,883,515 23,612,107 8.1887 4.739 4.728 4.745 4.722 4.815 4,958,521 4.7619 0.00%
2016-08-17 0 8.150 8.150 8.170 8.150 8.310 2,593,515 21,299,118 8.2125 4.739 4.739 4.751 4.739 4.832 4,459,834 4.7758 -1.81%
2016-08-16 0 8.300 8.280 8.300 8.200 8.400 2,900,933 23,979,035 8.2660 4.827 4.815 4.827 4.769 4.885 4,988,473 4.8069 1.22%
2016-08-15 0 8.200 8.180 8.200 8.120 8.280 2,760,516 22,614,981 8.1923 4.769 4.757 4.769 4.722 4.815 4,747,010 4.7640 -1.20%
2016-08-12 0 8.300 8.250 8.300 8.170 8.300 2,304,133 19,013,314 8.2518 4.827 4.798 4.827 4.751 4.827 3,962,210 4.7987 0.97%
2016-08-11 0 8.220 8.200 8.220 8.070 8.220 6,835,715 55,630,894 8.1383 4.780 4.769 4.780 4.693 4.780 11,754,762 4.7326 1.23%
2016-08-10 0 8.120 8.070 8.120 7.990 8.130 3,253,054 26,241,917 8.0669 4.722 4.693 4.722 4.646 4.728 5,593,983 4.6911 1.50%
2016-08-09 0 8.000 7.990 8.000 7.940 8.020 3,342,497 26,727,174 7.9962 4.652 4.646 4.652 4.617 4.664 5,747,790 4.6500 0.13%
2016-08-08 0 7.990 7.960 7.990 7.850 7.990 3,265,609 25,926,863 7.9394 4.646 4.629 4.646 4.565 4.646 5,615,573 4.6170 1.78%
2016-08-05 0 7.850 7.820 7.850 7.780 7.910 2,520,437 19,761,851 7.8406 4.565 4.548 4.565 4.524 4.600 4,334,168 4.5595 0.90%
2016-08-04 0 7.780 7.770 7.780 7.770 7.800 2,945,520 22,934,711 7.7863 4.524 4.518 4.524 4.518 4.536 5,065,145 4.5279 0.52%
2016-08-03 0 7.740 7.740 7.780 7.740 7.910 5,989,008 46,658,975 7.7908 4.501 4.501 4.524 4.501 4.600 10,298,757 4.5305 -2.27%
2016-08-01 0 7.920 7.910 7.950 7.900 8.100 3,849,231 30,652,867 7.9634 4.606 4.600 4.623 4.594 4.710 6,619,175 4.6309 -1.00%
2016-07-29 0 8.000 7.970 8.000 7.910 8.080 7,331,311 58,372,207 7.9620 4.652 4.635 4.652 4.600 4.699 12,606,994 4.6301 0.50%
2016-07-28 0 7.960 7.930 7.960 7.840 7.960 3,758,929 29,741,261 7.9122 4.629 4.612 4.629 4.559 4.629 6,463,891 4.6011 0.38%
2016-07-27 0 7.930 7.890 7.930 7.850 7.930 3,832,594 30,253,011 7.8936 4.612 4.588 4.612 4.565 4.612 6,590,566 4.5904 0.13%
2016-07-26 0 7.920 7.880 7.920 7.830 7.920 1,931,380 15,248,393 7.8951 4.606 4.582 4.606 4.553 4.606 3,321,220 4.5912 1.41%
2016-07-25 0 7.810 7.800 7.810 7.790 7.980 4,237,097 33,210,419 7.8380 4.542 4.536 4.542 4.530 4.641 7,286,153 4.5580 -1.26%
2016-07-22 0 7.910 7.900 7.920 7.840 7.970 5,500,764 43,703,368 7.9450 4.600 4.594 4.606 4.559 4.635 9,459,167 4.6202 -1.00%
2016-07-21 0 7.990 7.960 7.980 7.940 8.000 1,678,772 13,391,403 7.9769 4.646 4.629 4.641 4.617 4.652 2,886,833 4.6388 1.01%
2016-07-20 0 7.910 7.900 7.910 7.900 7.990 2,354,106 18,689,736 7.9392 4.600 4.594 4.600 4.594 4.646 4,048,144 4.6169 0.25%
2016-07-19 0 7.890 7.850 7.890 7.850 8.000 1,958,329 15,448,542 7.8886 4.588 4.565 4.588 4.565 4.652 3,367,562 4.5875 -0.88%
2016-07-18 0 7.960 7.950 7.990 7.820 8.000 2,554,172 20,246,254 7.9267 4.629 4.623 4.646 4.548 4.652 4,392,179 4.6096 1.02%
2016-07-15 0 7.880 7.860 7.890 7.790 8.040 2,430,106 19,124,056 7.8696 4.582 4.571 4.588 4.530 4.675 4,178,834 4.5764 -1.01%
2016-07-14 0 7.960 7.940 7.970 7.870 7.990 2,100,441 16,638,526 7.9214 4.629 4.617 4.635 4.577 4.646 3,611,939 4.6065 0.13%
2016-07-13 0 7.950 7.900 7.950 7.820 7.960 2,613,799 20,647,474 7.8994 4.623 4.594 4.623 4.548 4.629 4,494,714 4.5937 1.66%
2016-07-12 0 7.820 7.790 7.820 7.760 7.840 4,022,592 31,376,709 7.8001 4.548 4.530 4.548 4.513 4.559 6,917,288 4.5360 0.64%
2016-07-11 0 7.770 7.740 7.780 7.690 7.860 2,448,679 18,990,754 7.7555 4.518 4.501 4.524 4.472 4.571 4,210,772 4.5100 2.64%
2016-07-08 0 7.570 7.570 7.590 7.520 7.750 3,886,754 29,446,916 7.5762 4.402 4.402 4.414 4.373 4.507 6,683,700 4.4058 -1.17%
2016-07-07 0 7.660 7.640 7.670 7.640 7.690 2,143,594 16,410,349 7.6555 4.454 4.443 4.460 4.443 4.472 3,686,145 4.4519 0.00%
2016-07-06 0 7.660 7.650 7.660 7.590 7.790 4,202,000 32,182,778 7.6589 4.454 4.449 4.454 4.414 4.530 7,225,800 4.4539 -1.16%
2016-07-05 0 7.750 7.740 7.760 7.740 7.840 1,726,050 13,446,891 7.7906 4.507 4.501 4.513 4.501 4.559 2,968,132 4.5304 0.39%
2016-07-04 0 7.720 7.720 7.730 7.710 7.950 3,118,157 24,453,728 7.8424 4.489 4.489 4.495 4.484 4.623 5,362,013 4.5605 0.13%
2016-06-30 0 7.710 7.700 7.710 7.700 7.910 2,657,756 20,660,811 7.7738 4.484 4.478 4.484 4.478 4.600 4,570,303 4.5207 -0.26%
2016-06-29 0 7.730 7.720 7.750 7.550 7.790 2,412,120 18,458,503 7.6524 4.495 4.489 4.507 4.391 4.530 4,147,905 4.4501 0.91%
2016-06-28 0 7.660 7.660 7.690 7.500 7.690 2,988,500 22,692,300 7.5932 4.454 4.454 4.472 4.361 4.472 5,139,054 4.4157 1.59%
2016-06-27 0 7.540 7.530 7.560 7.400 7.560 4,120,318 30,853,534 7.4881 4.385 4.379 4.396 4.303 4.396 7,085,339 4.3546 -0.13%
2016-06-24 0 7.550 7.510 7.550 7.280 7.710 4,547,391 33,937,552 7.4631 4.391 4.367 4.391 4.234 4.484 7,819,738 4.3400 -1.95%
2016-06-23 0 7.700 7.680 7.700 7.590 7.750 4,598,922 35,207,703 7.6556 4.478 4.466 4.478 4.414 4.507 7,908,351 4.4520 -0.26%
2016-06-22 0 7.720 7.710 7.730 7.480 7.740 2,588,128 19,778,770 7.6421 4.489 4.484 4.495 4.350 4.501 4,450,570 4.4441 1.58%
2016-06-21 0 7.600 7.580 7.600 7.560 7.680 2,362,390 17,939,998 7.5940 4.420 4.408 4.420 4.396 4.466 4,062,389 4.4161 0.13%
2016-06-20 0 7.590 7.580 7.600 7.510 7.630 3,668,000 27,653,440 7.5391 4.414 4.408 4.420 4.367 4.437 6,307,529 4.3842 1.34%
2016-06-17 0 7.490 7.490 7.560 7.420 7.680 3,497,973 26,212,632 7.4937 4.356 4.356 4.396 4.315 4.466 6,015,149 4.3578 0.13%
2016-06-16 0 7.480 7.460 7.470 7.460 7.770 3,957,798 29,811,788 7.5324 4.350 4.338 4.344 4.338 4.518 6,805,868 4.3803 -3.86%
2016-06-15 0 7.780 7.780 7.790 7.770 7.820 4,409,022 34,339,675 7.7885 4.524 4.524 4.530 4.518 4.548 7,581,797 4.5292 -0.26%
2016-06-14 0 7.800 7.800 7.810 7.790 7.970 5,519,844 43,379,310 7.8588 4.536 4.536 4.542 4.530 4.635 9,491,978 4.5701 -1.89%
2016-06-13 0 7.950 7.950 7.960 7.660 7.980 4,584,432 36,194,646 7.8951 4.623 4.623 4.629 4.454 4.641 7,883,434 4.5912 2.58%
2016-06-10 0 7.750 7.750 7.780 7.740 7.940 3,217,200 25,081,678 7.7961 4.507 4.507 4.524 4.501 4.617 5,532,329 4.5337 -2.52%
2016-06-08 0 7.950 7.940 7.980 7.880 8.100 4,098,000 32,675,550 7.9735 4.623 4.617 4.641 4.582 4.710 7,046,961 4.6368 -0.38%
2016-06-07 0 7.980 7.960 7.980 7.910 8.010 4,894,931 39,007,798 7.9690 4.641 4.629 4.641 4.600 4.658 8,417,371 4.6342 0.88%
2016-06-06 0 7.910 7.890 7.910 7.860 8.000 1,683,208 13,298,436 7.9006 4.600 4.588 4.600 4.571 4.652 2,894,461 4.5944 -0.38%
2016-06-03 0 7.940 7.920 7.940 7.900 7.990 2,270,000 18,030,320 7.9429 4.617 4.606 4.617 4.594 4.646 3,903,514 4.6190 -0.13%
2016-06-02 0 7.950 7.920 7.960 7.900 8.000 2,314,008 18,434,269 7.9664 4.623 4.606 4.629 4.594 4.652 3,979,191 4.6327 0.00%
2016-06-01 0 7.950 7.940 7.980 7.820 7.980 4,148,544 32,834,429 7.9147 4.623 4.617 4.641 4.548 4.641 7,133,877 4.6026 1.15%
2016-05-31 0 7.860 7.890 7.920 7.830 8.070 21,750,208 171,409,487 7.8808 4.571 4.588 4.606 4.553 4.693 37,401,870 4.5829 0.00%
2016-05-30 0 7.860 7.850 7.860 7.750 7.940 3,715,439 29,183,644 7.8547 4.571 4.565 4.571 4.507 4.617 6,389,105 4.5677 0.26%
2016-05-27 0 7.840 7.810 7.840 7.810 7.850 2,368,000 18,562,890 7.8391 4.559 4.542 4.559 4.542 4.565 4,072,036 4.5586 0.26%
2016-05-26 0 7.820 7.810 7.850 7.810 7.850 3,242,201 25,396,526 7.8331 4.548 4.542 4.565 4.542 4.565 5,575,321 4.5552 -0.13%
2016-05-25 0 7.830 7.800 7.830 7.770 7.950 4,354,371 34,068,983 7.8241 4.553 4.536 4.553 4.518 4.623 7,487,819 4.5499 0.51%
2016-05-24 0 7.790 7.770 7.790 7.770 7.850 1,893,347 14,754,245 7.7927 4.530 4.518 4.530 4.518 4.565 3,255,818 4.5317 -0.64%
2016-05-23 0 7.840 7.830 7.840 7.750 7.930 2,610,732 20,478,290 7.8439 4.559 4.553 4.559 4.507 4.612 4,489,440 4.5614 1.28%
2016-05-20 0 7.970 7.970 7.980 7.840 7.980 3,958,640 31,444,122 7.9432 4.502 4.502 4.507 4.428 4.507 7,008,695 4.4864 1.92%
2016-05-19 0 7.820 7.810 7.830 7.810 7.980 1,644,130 12,956,086 7.8802 4.417 4.411 4.423 4.411 4.507 2,910,900 4.4509 -1.88%
2016-05-18 0 7.970 7.930 7.970 7.860 7.970 2,596,424 20,543,312 7.9122 4.502 4.479 4.502 4.439 4.502 4,596,918 4.4689 0.00%
2016-05-17 0 7.970 7.970 7.980 7.850 7.980 2,468,080 19,487,761 7.8959 4.502 4.502 4.507 4.434 4.507 4,369,688 4.4598 -0.13%
2016-05-16 0 7.980 7.970 7.980 7.840 7.980 4,443,180 35,280,420 7.9404 4.507 4.502 4.507 4.428 4.507 7,866,564 4.4849 1.01%
2016-05-13 0 7.900 7.890 7.900 7.840 7.960 5,752,130 45,376,479 7.8886 4.462 4.456 4.462 4.428 4.496 10,184,034 4.4556 -0.88%
2016-05-12 0 7.970 7.970 8.010 7.930 8.190 4,158,596 33,205,143 7.9847 4.502 4.502 4.524 4.479 4.626 7,362,713 4.5099 -1.97%
2016-05-11 0 8.130 8.110 8.140 8.060 8.200 1,969,947 15,956,381 8.0999 4.592 4.581 4.598 4.552 4.632 3,487,753 4.5750 -0.73%
2016-05-10 0 8.190 8.190 8.210 8.010 8.210 4,718,244 38,302,993 8.1181 4.626 4.626 4.637 4.524 4.637 8,353,559 4.5852 0.37%
2016-05-09 0 8.160 8.140 8.180 8.050 8.210 3,891,688 31,699,932 8.1455 4.609 4.598 4.620 4.547 4.637 6,890,158 4.6008 0.12%
2016-05-06 0 8.150 8.130 8.160 7.930 8.300 7,702,812 62,713,983 8.1417 4.603 4.592 4.609 4.479 4.688 13,637,679 4.5986 -1.33%
2016-05-05 0 8.260 8.260 8.280 8.140 8.370 4,078,363 33,548,352 8.2259 4.665 4.665 4.677 4.598 4.728 7,220,662 4.6462 -1.08%
2016-05-04 0 8.350 8.280 8.360 8.120 8.360 3,607,955 29,714,956 8.2360 4.716 4.677 4.722 4.586 4.722 6,387,814 4.6518 1.21%
2016-05-03 0 8.250 8.240 8.250 8.210 8.340 5,097,244 42,119,092 8.2631 4.660 4.654 4.660 4.637 4.711 9,024,571 4.6672 -0.12%
2016-04-29 0 8.260 8.250 8.260 8.120 8.640 12,081,000 100,074,653 8.2836 4.665 4.660 4.665 4.586 4.880 21,389,175 4.6788 -4.51%
2016-04-28 0 8.650 8.640 8.650 8.550 8.960 14,777,455 128,424,328 8.6906 4.886 4.880 4.886 4.829 5.061 26,163,196 4.9086 -3.78%
2016-04-27 0 8.990 8.980 9.000 8.940 9.150 3,703,287 33,378,706 9.0133 5.078 5.072 5.083 5.049 5.168 6,556,598 5.0909 -0.88%
2016-04-26 0 9.070 9.010 9.080 8.940 9.150 4,668,384 42,078,337 9.0135 5.123 5.089 5.129 5.049 5.168 8,265,283 5.0910 0.33%
2016-04-25 0 9.040 9.030 9.110 9.030 9.170 1,370,000 12,444,698 9.0837 5.106 5.100 5.145 5.100 5.179 2,425,558 5.1307 -0.77%
2016-04-22 0 9.110 9.110 9.120 9.060 9.280 2,055,795 18,764,633 9.1277 5.145 5.145 5.151 5.117 5.242 3,639,745 5.1555 -2.36%
2016-04-21 0 9.330 9.320 9.330 9.260 9.480 4,731,978 43,946,642 9.2872 5.270 5.264 5.270 5.230 5.354 8,377,875 5.2456 1.52%
2016-04-20 0 9.190 9.150 9.190 9.110 9.280 7,887,520 72,157,675 9.1483 5.191 5.168 5.191 5.145 5.242 13,964,701 5.1671 1.10%
2016-04-19 0 9.090 9.080 9.120 8.950 9.160 1,716,701 15,486,520 9.0211 5.134 5.129 5.151 5.055 5.174 3,039,386 5.0953 -0.33%
2016-04-18 0 9.120 9.060 9.100 8.980 9.180 6,453,778 58,474,493 9.0605 5.151 5.117 5.140 5.072 5.185 11,426,288 5.1175 -0.22%
2016-04-15 0 9.140 9.120 9.140 9.040 9.190 2,033,351 18,556,731 9.1262 5.162 5.151 5.162 5.106 5.191 3,600,008 5.1546 0.77%
2016-04-14 0 9.070 9.070 9.130 9.060 9.320 2,346,718 21,406,950 9.1221 5.123 5.123 5.157 5.117 5.264 4,154,819 5.1523 -2.37%
2016-04-13 0 9.290 9.280 9.290 9.020 9.370 4,363,322 40,409,300 9.2611 5.247 5.242 5.247 5.095 5.292 7,725,177 5.2309 2.99%
2016-04-12 0 9.020 9.030 9.100 8.850 9.100 6,088,836 54,658,128 8.9768 5.095 5.100 5.140 4.999 5.140 10,780,166 5.0702 1.92%
2016-04-11 0 8.850 8.840 8.870 8.760 9.180 5,578,740 49,559,876 8.8837 4.999 4.993 5.010 4.948 5.185 9,877,051 5.0177 -0.45%
2016-04-08 0 9.690 9.680 9.690 9.500 9.740 7,265,255 69,843,432 9.6133 5.021 5.016 5.021 4.923 5.047 14,020,517 4.9815 -0.10%
2016-04-07 0 9.700 9.670 9.690 9.670 9.850 4,696,588 45,591,216 9.7073 5.026 5.011 5.021 5.011 5.104 9,063,494 5.0302 -0.72%
2016-04-06 0 9.770 9.780 9.810 9.660 9.900 3,208,000 31,218,390 9.7314 5.063 5.068 5.083 5.006 5.130 6,190,811 5.0427 1.24%
2016-04-05 0 9.650 9.590 9.680 9.570 9.900 5,349,525 51,821,060 9.6870 5.001 4.969 5.016 4.959 5.130 10,323,534 5.0197 -1.43%
2016-04-01 0 9.790 9.750 9.820 9.630 10.16 6,263,709 61,555,535 9.8273 5.073 5.052 5.089 4.990 5.265 12,087,730 5.0924 -3.64%
2016-03-31 0 10.16 10.12 10.20 9.600 10.20 16,940,396 169,183,590 9.9870 5.265 5.244 5.286 4.975 5.286 32,691,642 5.1751 6.05%
2016-03-30 0 9.580 9.590 9.600 8.870 9.590 5,913,786 55,193,009 9.3329 4.964 4.969 4.975 4.596 4.969 11,412,447 4.8362 7.76%
2016-03-29 0 8.890 8.880 8.960 8.760 9.120 3,486,249 31,044,421 8.9048 4.607 4.602 4.643 4.539 4.726 6,727,777 4.6144 -1.22%
2016-03-24 0 9.000 9.000 9.010 8.910 9.260 1,918,237 17,273,019 9.0046 4.664 4.664 4.669 4.617 4.798 3,701,821 4.6661 -1.21%
2016-03-23 0 9.110 9.100 9.150 9.000 9.280 1,589,105 14,473,387 9.1079 4.721 4.716 4.741 4.664 4.809 3,066,661 4.7196 -1.94%
2016-03-22 0 9.290 9.260 9.320 9.180 9.340 2,751,521 25,486,733 9.2628 4.814 4.798 4.830 4.757 4.840 5,309,896 4.7999 0.87%
2016-03-21 0 9.210 9.200 9.230 9.130 9.360 2,418,233 22,353,628 9.2438 4.773 4.767 4.783 4.731 4.850 4,666,715 4.7900 -0.22%
2016-03-18 0 9.230 9.150 9.250 9.010 9.250 5,855,937 53,458,160 9.1289 4.783 4.741 4.793 4.669 4.793 11,300,810 4.7305 3.94%
2016-03-17 0 8.880 8.880 8.910 8.860 9.020 2,384,890 21,266,837 8.9173 4.602 4.602 4.617 4.591 4.674 4,602,370 4.6208 -0.22%
2016-03-16 0 8.900 8.880 8.930 8.840 8.930 4,633,309 41,167,912 8.8852 4.612 4.602 4.627 4.581 4.627 8,941,378 4.6042 0.34%
2016-03-15 0 8.870 8.870 8.900 8.840 9.040 3,558,285 31,936,521 8.9753 4.596 4.596 4.612 4.581 4.684 6,866,792 4.6509 -2.10%
2016-03-14 0 9.060 9.060 9.070 9.000 9.190 1,911,198 17,278,385 9.0406 4.695 4.695 4.700 4.664 4.762 3,688,237 4.6847 -0.11%
2016-03-11 0 9.070 9.060 9.090 8.920 9.100 1,474,342 13,305,762 9.0249 4.700 4.695 4.710 4.622 4.716 2,845,191 4.6766 0.78%
2016-03-10 0 9.000 8.940 9.000 8.650 9.000 5,775,016 51,263,126 8.8767 4.664 4.633 4.664 4.482 4.664 11,144,648 4.5998 3.09%
2016-03-09 0 8.730 8.700 8.720 8.640 8.820 4,274,657 37,330,189 8.7329 4.524 4.508 4.519 4.477 4.570 8,249,250 4.5253 -1.47%
2016-03-08 0 8.860 8.820 8.860 8.590 8.870 9,816,849 85,761,618 8.7362 4.591 4.570 4.591 4.451 4.596 18,944,593 4.5270 2.43%
2016-03-07 0 8.650 8.620 8.660 8.500 8.680 4,640,857 40,018,038 8.6230 4.482 4.467 4.488 4.405 4.498 8,955,944 4.4683 2.00%
2016-03-04 0 8.480 8.470 8.500 8.400 8.520 6,103,209 51,669,481 8.4660 4.394 4.389 4.405 4.353 4.415 11,777,996 4.3869 1.07%
2016-03-03 0 8.390 8.390 8.400 8.360 8.510 3,688,051 31,001,744 8.4060 4.348 4.348 4.353 4.332 4.410 7,117,215 4.3559 -0.36%
2016-03-02 0 8.420 8.410 8.430 8.300 8.440 8,951,611 74,756,358 8.3512 4.363 4.358 4.368 4.301 4.374 17,274,854 4.3275 1.45%
2016-03-01 0 8.300 8.280 8.340 8.200 8.340 2,146,660 17,751,335 8.2693 4.301 4.291 4.322 4.249 4.322 4,142,633 4.2850 2.09%
2016-02-29 0 8.130 8.120 8.140 8.080 8.350 6,083,928 49,621,652 8.1562 4.213 4.208 4.218 4.187 4.327 11,740,788 4.2264 -2.40%
2016-02-26 0 8.330 8.320 8.330 8.230 8.390 9,190,241 76,152,879 8.2863 4.317 4.311 4.317 4.265 4.348 17,735,363 4.2938 2.08%
2016-02-25 0 8.160 8.140 8.200 8.110 8.400 5,599,275 45,850,099 8.1886 4.228 4.218 4.249 4.202 4.353 10,805,503 4.2432 -3.09%
2016-02-24 0 8.420 8.340 8.430 8.340 8.620 5,226,935 44,137,661 8.4443 4.363 4.322 4.368 4.322 4.467 10,086,959 4.3757 -1.98%
2016-02-23 0 8.590 8.590 8.610 8.550 8.640 1,932,079 16,595,269 8.5893 4.451 4.451 4.462 4.431 4.477 3,728,534 4.4509 0.00%
2016-02-22 0 8.590 8.520 8.590 8.490 8.590 4,265,000 36,405,211 8.5358 4.451 4.415 4.451 4.399 4.451 8,230,614 4.4231 0.47%
2016-02-19 0 8.550 8.550 8.590 8.500 8.860 6,606,543 56,820,856 8.6007 4.431 4.431 4.451 4.405 4.591 12,749,332 4.4568 -3.28%
2016-02-18 0 8.840 8.820 8.860 8.770 8.950 4,179,776 36,930,452 8.8355 4.581 4.570 4.591 4.545 4.638 8,066,148 4.5784 0.57%
2016-02-17 0 8.790 8.780 8.800 8.740 8.900 5,164,492 45,483,673 8.8070 4.555 4.550 4.560 4.529 4.612 9,966,457 4.5637 -0.34%
2016-02-16 0 8.820 8.820 8.840 8.770 8.900 2,116,514 18,701,097 8.8358 4.570 4.570 4.581 4.545 4.612 4,084,457 4.5786 0.23%
2016-02-15 0 8.800 8.800 8.840 8.610 8.880 7,677,160 67,626,116 8.8087 4.560 4.560 4.581 4.462 4.602 14,815,413 4.5646 2.44%
2016-02-12 0 8.590 8.590 8.600 8.560 8.880 4,780,189 41,549,934 8.6921 4.451 4.451 4.456 4.436 4.602 9,224,827 4.5041 -2.72%
2016-02-11 0 8.830 8.800 8.850 8.450 9.030 4,534,399 39,705,875 8.7566 4.576 4.560 4.586 4.379 4.679 8,750,501 4.5376 -2.54%
2016-02-05 0 9.060 9.030 9.080 8.990 9.290 4,425,419 40,155,305 9.0738 4.695 4.679 4.705 4.659 4.814 8,540,191 4.7019 -2.58%
2016-02-04 0 9.300 9.290 9.300 9.040 9.320 7,200,521 66,340,264 9.2133 4.819 4.814 4.819 4.684 4.830 13,895,593 4.7742 2.76%
2016-02-03 0 9.050 9.050 9.060 8.740 9.190 4,886,215 43,907,338 8.9860 4.690 4.690 4.695 4.529 4.762 9,429,437 4.6564 2.38%
2016-02-02 0 8.840 8.840 8.870 8.800 8.920 3,124,396 27,647,111 8.8488 4.581 4.581 4.596 4.560 4.622 6,029,471 4.5853 -0.45%
2016-02-01 0 8.880 8.850 8.920 8.650 8.920 6,347,220 56,138,304 8.8445 4.602 4.586 4.622 4.482 4.622 12,248,890 4.5831 1.14%
2016-01-29 0 8.780 8.770 8.850 8.730 8.880 7,789,020 68,657,141 8.8146 4.550 4.545 4.586 4.524 4.602 15,031,281 4.5676 -0.79%
2016-01-28 0 8.850 8.840 8.860 8.630 8.870 11,874,019 104,001,997 8.7588 4.586 4.581 4.591 4.472 4.596 22,914,528 4.5387 2.43%
2016-01-27 0 8.640 8.620 8.650 8.410 8.660 14,016,000 120,191,819 8.5753 4.477 4.467 4.482 4.358 4.488 27,048,131 4.4436 1.89%
2016-01-26 0 8.480 8.470 8.490 8.260 8.520 8,963,434 75,794,406 8.4560 4.394 4.389 4.399 4.280 4.415 17,297,670 4.3818 1.19%
2016-01-25 0 8.380 8.370 8.380 8.200 8.380 4,748,000 39,350,530 8.2878 4.342 4.337 4.342 4.249 4.342 9,162,709 4.2946 2.07%
2016-01-22 0 8.210 8.200 8.220 8.080 8.230 9,123,360 74,248,925 8.1383 4.254 4.249 4.260 4.187 4.265 17,606,295 4.2172 2.24%
2016-01-21 0 8.030 7.960 8.060 7.750 8.060 14,301,114 113,285,813 7.9215 4.161 4.125 4.177 4.016 4.177 27,598,345 4.1048 1.26%
2016-01-20 0 7.930 7.930 7.970 7.870 7.980 4,611,361 36,496,561 7.9145 4.109 4.109 4.130 4.078 4.135 8,899,022 4.1012 -0.25%
2016-01-19 0 7.950 7.930 7.950 7.860 7.990 2,618,884 20,734,102 7.9172 4.120 4.109 4.120 4.073 4.140 5,053,932 4.1026 0.76%
2016-01-18 0 7.890 7.870 7.950 7.870 8.030 2,786,085 22,049,169 7.9140 4.088 4.078 4.120 4.078 4.161 5,376,598 4.1010 -2.11%
2016-01-15 0 8.060 8.050 8.080 8.050 8.250 6,057,769 49,138,015 8.1116 4.177 4.171 4.187 4.171 4.275 11,690,306 4.2033 -0.37%
2016-01-14 0 8.090 8.080 8.140 7.960 8.140 5,016,900 40,339,556 8.0407 4.192 4.187 4.218 4.125 4.218 9,681,633 4.1666 -1.10%
2016-01-13 0 8.180 8.170 8.190 7.980 8.210 5,468,257 44,659,423 8.1670 4.239 4.234 4.244 4.135 4.254 10,552,664 4.2321 2.51%
2016-01-12 0 7.980 7.960 7.980 7.870 8.270 6,399,147 51,200,978 8.0012 4.135 4.125 4.135 4.078 4.285 12,349,099 4.1461 -1.85%
2016-01-11 0 8.130 8.110 8.140 7.860 8.250 5,824,486 46,819,985 8.0385 4.213 4.202 4.218 4.073 4.275 11,240,116 4.1654 0.49%
2016-01-08 0 8.090 8.090 8.110 7.900 8.130 3,756,491 30,197,478 8.0387 4.192 4.192 4.202 4.094 4.213 7,249,291 4.1656 2.66%
2016-01-07 0 7.880 7.870 7.920 7.860 8.290 6,104,685 48,748,388 7.9854 4.083 4.078 4.104 4.073 4.296 11,780,845 4.1379 -4.60%
2016-01-06 0 8.260 8.250 8.280 8.190 8.300 7,477,562 61,630,931 8.2421 4.280 4.275 4.291 4.244 4.301 14,430,228 4.2710 2.10%
2016-01-05 0 8.090 8.080 8.120 8.010 8.410 8,547,905 70,071,079 8.1975 4.192 4.187 4.208 4.151 4.358 16,495,780 4.2478 -2.53%
2016-01-04 0 8.300 8.280 8.300 8.130 8.570 7,171,615 59,668,571 8.3201 4.301 4.291 4.301 4.213 4.441 13,839,810 4.3114 -2.81%
2015-12-31 0 8.540 8.520 8.540 8.470 8.620 3,858,801 32,982,081 8.5472 4.425 4.415 4.425 4.389 4.467 7,446,729 4.4291 0.47%
2015-12-30 0 8.500 8.500 8.520 8.490 8.690 3,195,498 27,414,195 8.5790 4.405 4.405 4.415 4.399 4.503 6,166,684 4.4455 -2.30%
2015-12-29 0 8.700 8.680 8.700 8.560 8.790 4,559,854 39,585,437 8.6813 4.508 4.498 4.508 4.436 4.555 8,799,624 4.4985 -1.02%
2015-12-28 0 8.790 8.750 8.850 8.750 8.860 3,834,700 33,767,615 8.8058 4.555 4.534 4.586 4.534 4.591 7,400,219 4.5631 0.46%
2015-12-24 0 8.750 8.720 8.750 8.670 8.770 4,818,000 41,990,960 8.7154 4.534 4.519 4.534 4.493 4.545 9,297,795 4.5162 2.94%
2015-12-23 0 8.500 8.500 8.520 8.370 8.520 3,241,865 27,425,031 8.4596 4.405 4.405 4.415 4.337 4.415 6,256,164 4.3837 1.67%
2015-12-22 0 8.360 8.360 8.420 8.350 8.460 5,172,889 43,404,159 8.3907 4.332 4.332 4.363 4.327 4.384 9,982,661 4.3480 -1.42%
2015-12-21 0 8.480 8.460 8.520 8.350 8.550 3,782,510 32,163,252 8.5032 4.394 4.384 4.415 4.327 4.431 7,299,502 4.4062 2.05%
2015-12-18 0 8.310 8.240 8.380 8.250 8.510 11,819,412 99,023,083 8.3780 4.306 4.270 4.342 4.275 4.410 22,809,147 4.3414 -0.72%
2015-12-17 0 8.370 8.290 8.370 8.270 8.400 8,823,023 73,619,979 8.3441 4.337 4.296 4.337 4.285 4.353 17,026,704 4.3238 1.45%
2015-12-16 0 8.250 8.350 8.370 8.210 8.520 13,287,398 111,258,043 8.3732 4.275 4.327 4.337 4.254 4.415 25,642,072 4.3389 -1.32%
2015-12-15 0 8.360 8.310 8.360 8.190 8.670 14,490,572 122,231,180 8.4352 4.332 4.306 4.332 4.244 4.493 27,963,962 4.3710 0.84%
2015-12-14 0 8.290 8.300 8.310 8.040 8.850 24,035,254 201,870,509 8.3989 4.296 4.301 4.306 4.166 4.586 46,383,326 4.3522 -17.32%
2015-12-11 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 5.196 - - - - 0 - 0.00%
2015-08-07 0 10.20 10.18 10.20 9.970 10.26 4,930,390 50,343,882 10.211 5.196 5.186 5.196 5.079 5.226 9,678,847 5.2014 1.80%
2015-08-06 0 10.02 10.00 10.06 10.00 10.10 4,137,168 41,374,213 10.001 5.104 5.094 5.125 5.094 5.145 8,121,673 5.0943 0.91%
2015-08-05 0 9.930 9.910 10.00 9.820 10.00 2,568,183 25,429,842 9.9019 5.058 5.048 5.094 5.002 5.094 5,041,599 5.0440 0.61%
2015-08-04 0 9.870 9.860 9.870 9.780 10.10 2,943,245 29,083,008 9.8813 5.028 5.023 5.028 4.982 5.145 5,777,883 5.0335 -0.50%
2015-08-03 0 9.920 9.900 9.940 9.890 10.18 2,076,859 20,732,143 9.9825 5.053 5.043 5.063 5.038 5.186 4,077,081 5.0850 -1.98%
2015-07-31 0 10.12 10.10 10.16 9.960 10.18 2,542,592 25,678,591 10.099 5.155 5.145 5.175 5.074 5.186 4,991,361 5.1446 0.00%
2015-07-30 0 10.12 10.12 10.16 9.900 10.18 4,512,000 45,275,291 10.034 5.155 5.155 5.175 5.043 5.186 8,857,505 5.1115 1.91%
2015-07-29 0 9.930 9.920 9.940 9.610 9.990 3,793,518 37,185,799 9.8025 5.058 5.053 5.063 4.895 5.089 7,447,054 4.9934 0.61%
2015-07-28 0 9.870 9.840 9.870 9.670 10.06 6,164,282 60,995,235 9.8949 5.028 5.012 5.028 4.926 5.125 12,101,099 5.0405 1.13%
2015-07-27 0 9.760 9.740 9.790 9.740 10.10 5,105,212 50,500,428 9.8919 4.972 4.962 4.987 4.962 5.145 10,022,040 5.0389 -4.69%
2015-07-24 0 10.24 10.22 10.24 10.06 10.24 2,789,718 28,389,145 10.176 5.216 5.206 5.216 5.125 5.216 5,476,494 5.1838 0.00%
2015-07-23 0 10.24 10.22 10.26 10.12 10.42 3,166,000 32,392,060 10.231 5.216 5.206 5.226 5.155 5.308 6,215,173 5.2118 -0.19%
2015-07-22 0 10.26 10.24 10.28 10.10 10.32 3,476,503 35,591,039 10.238 5.226 5.216 5.237 5.145 5.257 6,824,722 5.2150 0.20%
2015-07-21 0 10.24 10.22 10.24 10.04 10.28 4,780,881 48,812,830 10.210 5.216 5.206 5.216 5.114 5.237 9,385,345 5.2010 1.39%
2015-07-20 0 10.10 10.08 10.10 10.02 10.22 4,551,389 46,001,551 10.107 5.145 5.135 5.145 5.104 5.206 8,934,830 5.1486 -0.59%
2015-07-17 0 10.16 10.14 10.16 10.06 10.28 2,522,003 25,620,130 10.159 5.175 5.165 5.175 5.125 5.237 4,950,943 5.1748 -0.59%
2015-07-16 0 10.22 10.18 10.22 9.910 10.24 3,655,382 37,069,300 10.141 5.206 5.186 5.206 5.048 5.216 7,175,879 5.1658 1.79%
2015-07-15 0 10.04 10.06 10.08 9.930 10.28 3,677,928 36,910,570 10.036 5.114 5.125 5.135 5.058 5.237 7,220,139 5.1122 -0.59%
2015-07-14 0 10.10 10.10 10.12 9.980 10.20 3,855,249 38,953,200 10.104 5.145 5.145 5.155 5.084 5.196 7,568,238 5.1469 0.80%
2015-07-13 0 10.02 10.02 10.04 9.760 10.14 3,468,633 34,550,235 9.9608 5.104 5.104 5.114 4.972 5.165 6,809,272 5.0740 2.77%
2015-07-10 0 9.750 9.730 9.760 9.570 9.870 5,185,067 50,595,369 9.7579 4.967 4.956 4.972 4.875 5.028 10,178,803 4.9707 2.52%
2015-07-09 0 9.510 9.510 9.550 9.000 9.650 11,652,530 109,317,038 9.3814 4.844 4.844 4.865 4.585 4.916 22,875,077 4.7789 4.39%
2015-07-08 0 9.110 9.110 9.130 9.000 9.660 12,086,525 111,325,470 9.2107 4.641 4.641 4.651 4.585 4.921 23,727,052 4.6919 -6.37%
2015-07-07 0 9.730 9.720 9.780 9.570 10.06 8,081,661 79,074,671 9.7845 4.956 4.951 4.982 4.875 5.125 15,865,105 4.9842 -2.60%
2015-07-06 0 9.990 9.970 10.00 9.480 10.32 9,260,000 91,176,171 9.8462 5.089 5.079 5.094 4.829 5.257 18,178,302 5.0157 -2.63%
2015-07-03 0 10.26 10.26 10.28 10.22 10.56 4,956,000 51,377,668 10.367 5.226 5.226 5.237 5.206 5.379 9,729,122 5.2808 -1.54%
2015-07-02 0 10.42 10.38 10.42 10.38 10.88 6,231,955 65,724,836 10.546 5.308 5.288 5.308 5.288 5.542 12,233,948 5.3723 -0.95%
2015-06-30 0 10.52 10.50 10.56 10.30 10.70 6,607,606 69,482,434 10.516 5.359 5.349 5.379 5.247 5.451 12,971,389 5.3566 0.77%
2015-06-29 0 10.44 10.42 10.46 10.28 10.74 4,448,189 46,429,106 10.438 5.318 5.308 5.328 5.237 5.471 8,732,238 5.3170 -1.88%
2015-06-26 0 10.64 10.62 10.66 10.50 11.08 4,893,850 51,927,018 10.611 5.420 5.410 5.430 5.349 5.644 9,607,115 5.4051 -2.03%
2015-06-25 0 10.86 10.82 10.86 10.80 10.98 2,080,682 22,668,621 10.895 5.532 5.512 5.532 5.502 5.593 4,084,586 5.5498 0.56%
2015-06-24 0 10.80 10.80 10.84 10.78 10.92 3,212,088 34,767,791 10.824 5.502 5.502 5.522 5.491 5.563 6,305,649 5.5138 -1.10%
2015-06-23 0 10.92 10.90 10.92 10.72 10.94 1,992,891 21,660,158 10.869 5.563 5.552 5.563 5.461 5.573 3,912,243 5.5365 1.11%
2015-06-22 0 10.80 10.78 10.82 10.60 10.84 2,078,223 22,327,918 10.744 5.502 5.491 5.512 5.400 5.522 4,079,759 5.4729 2.27%
2015-06-19 0 10.56 10.54 10.64 10.52 10.84 2,796,278 29,739,796 10.635 5.379 5.369 5.420 5.359 5.522 5,489,372 5.4177 -1.49%
2015-06-18 0 10.72 10.70 10.72 10.62 10.90 2,088,324 22,384,669 10.719 5.461 5.451 5.461 5.410 5.552 4,099,588 5.4602 0.37%
2015-06-17 0 10.68 10.68 10.70 10.64 10.80 2,665,363 28,538,248 10.707 5.440 5.440 5.451 5.420 5.502 5,232,373 5.4542 -0.19%
2015-06-16 0 10.70 10.72 10.74 10.64 10.80 7,074,000 75,667,880 10.697 5.451 5.461 5.471 5.420 5.502 13,886,966 5.4488 -0.56%
2015-06-15 0 10.76 10.74 10.76 10.52 10.84 6,094,730 65,388,844 10.729 5.481 5.471 5.481 5.359 5.522 11,964,562 5.4652 0.75%
2015-06-12 0 10.68 10.66 10.68 10.58 10.80 7,088,221 75,561,103 10.660 5.440 5.430 5.440 5.389 5.502 13,914,884 5.4302 -1.11%
2015-06-11 0 10.80 10.76 10.80 10.62 10.86 6,979,992 75,045,006 10.751 5.502 5.481 5.502 5.410 5.532 13,702,419 5.4768 3.05%
2015-06-10 0 10.48 10.48 10.50 10.48 11.06 10,617,871 114,167,282 10.752 5.338 5.338 5.349 5.338 5.634 20,843,938 5.4772 -2.78%
2015-06-09 0 10.78 10.78 10.80 10.78 11.22 6,081,949 66,656,637 10.960 5.491 5.491 5.502 5.491 5.715 11,939,472 5.5829 -3.23%
2015-06-08 0 11.14 11.12 11.20 11.04 11.28 4,094,539 45,633,984 11.145 5.675 5.665 5.705 5.624 5.746 8,037,988 5.6773 -0.71%
2015-06-05 0 11.22 11.18 11.22 11.02 11.22 2,198,032 24,496,180 11.145 5.715 5.695 5.715 5.614 5.715 4,314,956 5.6770 0.90%
2015-06-04 0 11.12 11.10 11.12 11.10 11.30 2,903,936 32,421,534 11.165 5.665 5.654 5.665 5.654 5.756 5,700,716 5.6873 -1.07%
2015-06-03 0 11.24 11.22 11.26 11.22 11.38 2,980,933 33,537,081 11.251 5.726 5.715 5.736 5.715 5.797 5,851,868 5.7310 -0.53%
2015-06-02 0 11.30 11.30 11.32 11.18 11.40 3,081,743 34,741,950 11.273 5.756 5.756 5.766 5.695 5.807 6,049,768 5.7427 0.71%
2015-06-01 0 11.22 11.18 11.22 11.10 11.28 4,462,149 50,006,223 11.207 5.715 5.695 5.715 5.654 5.746 8,759,643 5.7087 0.36%
2015-05-29 0 11.18 11.10 11.20 11.04 11.30 11,479,046 128,076,420 11.157 5.695 5.654 5.705 5.624 5.756 22,534,510 5.6836 -1.41%
2015-05-28 0 11.34 11.30 11.38 11.30 11.66 7,214,915 82,027,972 11.369 5.777 5.756 5.797 5.756 5.940 14,163,597 5.7915 -2.24%
2015-05-27 0 11.60 11.56 11.58 11.34 11.66 3,570,036 41,261,721 11.558 5.909 5.889 5.899 5.777 5.940 7,008,336 5.8875 0.00%
2015-05-26 0 11.60 11.56 11.60 11.52 11.94 3,063,759 35,707,395 11.655 5.909 5.889 5.909 5.868 6.082 6,014,464 5.9369 -0.68%
2015-05-22 0 11.68 11.64 11.68 11.46 11.70 6,504,545 75,586,298 11.621 5.950 5.929 5.950 5.838 5.960 12,769,070 5.9195 1.04%
2015-05-21 0 11.56 11.52 11.58 11.44 11.68 8,722,838 100,714,863 11.546 5.889 5.868 5.899 5.828 5.950 17,123,800 5.8816 -0.52%
2015-05-20 0 11.62 11.60 11.62 11.52 11.88 13,489,063 157,204,978 11.654 5.919 5.909 5.919 5.868 6.052 26,480,374 5.9367 0.35%
2015-05-19 0 11.58 11.56 11.58 11.38 11.66 16,509,845 189,798,845 11.496 5.899 5.889 5.899 5.797 5.940 32,410,470 5.8561 1.05%
2015-05-18 0 11.46 11.44 11.50 11.22 11.50 5,265,000 59,817,100 11.361 5.838 5.828 5.858 5.715 5.858 10,335,719 5.7874 3.00%
2015-05-15 0 11.28 11.30 11.34 11.16 11.46 6,251,500 70,645,452 11.301 5.668 5.678 5.698 5.607 5.758 12,442,184 5.6779 0.00%
2015-05-14 0 11.28 11.26 11.30 11.26 11.60 5,392,176 61,346,144 11.377 5.668 5.658 5.678 5.658 5.828 10,731,895 5.7162 -2.76%
2015-05-13 0 11.60 11.54 11.60 11.48 11.76 4,758,145 55,391,100 11.641 5.828 5.798 5.828 5.768 5.909 9,470,001 5.8491 -1.02%
2015-05-12 0 11.72 11.66 11.72 11.50 11.82 4,565,179 53,419,671 11.702 5.889 5.858 5.889 5.778 5.939 9,085,947 5.8794 -0.34%
2015-05-11 0 11.76 11.76 11.80 11.60 11.84 3,184,092 37,308,752 11.717 5.909 5.909 5.929 5.828 5.949 6,337,208 5.8873 1.38%
2015-05-08 0 11.60 11.60 11.62 11.46 11.74 4,679,061 54,397,229 11.626 5.828 5.828 5.838 5.758 5.899 9,312,603 5.8412 1.05%
2015-05-07 0 11.48 11.50 11.52 11.42 11.86 8,024,612 92,754,167 11.559 5.768 5.778 5.788 5.738 5.959 15,971,158 5.8076 -3.20%
2015-05-06 0 11.86 11.86 11.88 11.78 12.24 6,574,557 78,596,417 11.955 5.959 5.959 5.969 5.919 6.150 13,085,155 6.0065 -2.47%
2015-05-05 0 12.16 12.14 12.16 12.08 12.80 6,605,273 81,380,731 12.321 6.110 6.100 6.110 6.070 6.431 13,146,288 6.1904 -2.72%
2015-05-04 0 12.50 12.50 12.52 12.24 12.56 5,537,625 69,043,946 12.468 6.281 6.281 6.291 6.150 6.311 11,021,378 6.2645 2.63%
2015-04-30 0 12.18 12.14 12.20 12.00 12.24 7,096,702 86,223,507 12.150 6.120 6.100 6.130 6.029 6.150 14,124,365 6.1046 -0.49%
2015-04-29 0 12.24 12.20 12.28 12.16 12.58 8,219,888 101,044,068 12.293 6.150 6.130 6.170 6.110 6.321 16,359,811 6.1764 -2.24%
2015-04-28 0 12.52 12.48 12.52 12.24 12.80 9,977,462 124,929,974 12.521 6.291 6.271 6.291 6.150 6.431 19,857,861 6.2912 0.81%
2015-04-27 0 12.42 12.32 12.42 12.00 12.46 8,857,308 108,977,982 12.304 6.240 6.190 6.240 6.029 6.260 17,628,450 6.1819 3.33%
2015-04-24 0 12.02 11.96 12.06 11.84 12.20 4,154,954 49,808,638 11.988 6.039 6.009 6.059 5.949 6.130 8,269,487 6.0232 -0.66%
2015-04-23 0 12.10 12.04 12.14 11.94 12.38 7,539,841 91,522,589 12.139 6.080 6.049 6.100 5.999 6.220 15,006,332 6.0989 0.83%
2015-04-22 0 12.00 11.92 12.00 11.70 12.04 11,538,241 137,170,721 11.888 6.029 5.989 6.029 5.879 6.049 22,964,235 5.9732 3.27%
2015-04-21 0 11.62 11.56 11.62 11.54 11.82 7,151,627 83,015,548 11.608 5.838 5.808 5.838 5.798 5.939 14,233,681 5.8323 0.69%
2015-04-20 0 11.54 11.54 11.60 11.54 12.10 10,973,203 130,270,148 11.872 5.798 5.798 5.828 5.798 6.080 21,839,656 5.9648 -5.87%
2015-04-17 0 12.26 12.26 12.30 11.66 12.38 18,150,674 219,958,497 12.118 6.160 6.160 6.180 5.858 6.220 36,124,773 6.0889 4.07%
2015-04-16 0 11.78 11.72 11.80 11.66 11.84 10,003,123 117,313,555 11.728 5.919 5.889 5.929 5.858 5.949 19,908,933 5.8925 -0.17%
2015-04-15 0 11.80 11.76 11.80 11.70 11.92 14,150,774 167,082,202 11.807 5.929 5.909 5.929 5.879 5.989 28,163,885 5.9325 0.34%
2015-04-14 0 11.76 11.76 11.78 11.54 12.00 21,375,887 251,562,037 11.768 5.909 5.909 5.919 5.798 6.029 42,543,824 5.9130 0.68%
2015-04-13 0 11.68 11.68 11.70 11.42 11.68 13,046,094 150,418,170 11.530 5.869 5.869 5.879 5.738 5.869 25,965,272 5.7931 4.10%
2015-04-10 0 11.22 11.22 11.24 11.06 11.48 25,440,923 286,452,385 11.260 5.637 5.637 5.647 5.557 5.768 50,634,350 5.6573 1.08%
2015-04-09 0 11.10 11.06 11.10 11.06 11.90 15,123,832 169,767,841 11.225 5.577 5.557 5.577 5.557 5.979 30,100,535 5.6400 -0.89%
2015-04-08 0 11.20 11.18 11.22 10.76 11.22 23,389,448 255,565,694 10.927 5.627 5.617 5.637 5.406 5.637 46,551,357 5.4900 5.07%
2015-04-02 0 10.66 10.64 10.66 10.50 10.74 12,132,000 128,049,870 10.555 5.356 5.346 5.356 5.276 5.396 24,145,977 5.3032 2.90%
2015-04-01 0 10.36 10.32 10.38 10.26 10.40 9,755,960 100,688,367 10.321 5.205 5.185 5.215 5.155 5.225 19,417,011 5.1856 1.97%
2015-03-31 0 10.16 10.12 10.20 10.12 10.32 13,847,818 141,368,019 10.209 5.105 5.085 5.125 5.085 5.185 27,560,921 5.1293 -0.39%
2015-03-30 0 10.20 10.20 10.26 10.08 10.26 12,010,080 122,617,102 10.210 5.125 5.125 5.155 5.065 5.155 23,903,323 5.1297 1.59%
2015-03-27 0 10.04 10.04 10.08 10.02 10.14 11,115,686 111,810,629 10.059 5.045 5.045 5.065 5.034 5.095 22,123,236 5.0540 -0.40%
2015-03-26 0 10.08 10.06 10.10 10.06 10.28 13,474,860 137,484,912 10.203 5.065 5.055 5.075 5.055 5.165 26,818,633 5.1265 -1.95%
2015-03-25 0 10.28 10.26 10.28 10.26 10.38 20,814,834 213,813,952 10.272 5.165 5.155 5.165 5.155 5.215 41,427,176 5.1612 -0.58%
2015-03-24 0 10.34 10.30 10.36 10.26 10.50 8,031,803 83,174,514 10.356 5.195 5.175 5.205 5.155 5.276 15,985,470 5.2031 -0.77%
2015-03-23 0 10.42 10.40 10.44 10.40 10.52 3,118,397 32,573,056 10.445 5.235 5.225 5.246 5.225 5.286 6,206,457 5.2483 -0.76%
2015-03-20 0 10.50 10.48 10.50 10.48 10.58 6,001,100 63,168,930 10.526 5.276 5.266 5.276 5.266 5.316 11,943,820 5.2888 -0.19%
2015-03-19 0 10.52 10.50 10.54 10.44 10.64 6,658,137 70,286,688 10.557 5.286 5.276 5.296 5.246 5.346 13,251,502 5.3041 -0.57%
2015-03-18 0 10.58 10.54 10.58 10.52 10.62 8,022,847 84,960,660 10.590 5.316 5.296 5.316 5.286 5.336 15,967,646 5.3208 -0.19%
2015-03-17 0 10.60 10.56 10.60 10.50 10.68 7,940,800 83,439,718 10.508 5.326 5.306 5.326 5.276 5.366 15,804,350 5.2795 1.53%
2015-03-16 0 10.44 10.40 10.44 10.28 10.48 7,269,364 75,929,117 10.445 5.246 5.225 5.246 5.165 5.266 14,468,010 5.2481 -0.38%
2015-03-13 0 10.48 10.48 10.50 10.44 10.56 7,401,561 77,689,354 10.496 5.266 5.266 5.276 5.246 5.306 14,731,118 5.2738 0.00%
2015-03-12 0 10.48 10.50 10.52 10.40 10.56 7,273,082 76,589,955 10.531 5.266 5.276 5.286 5.225 5.306 14,475,409 5.2910 -0.76%
2015-03-11 0 10.56 10.54 10.58 10.54 10.62 6,841,068 73,092,330 10.684 5.306 5.296 5.316 5.296 5.336 13,615,584 5.3683 -2.76%
2015-03-10 0 10.86 10.88 10.92 10.84 11.00 4,262,277 46,542,209 10.920 5.457 5.467 5.487 5.446 5.527 8,483,089 5.4865 -1.09%
2015-03-09 0 10.98 10.98 11.00 10.94 11.14 4,262,077 46,942,139 11.014 5.517 5.517 5.527 5.497 5.597 8,482,691 5.5339 -0.36%
2015-03-06 0 11.02 10.98 11.04 10.94 11.22 2,475,617 27,254,892 11.009 5.537 5.517 5.547 5.497 5.637 4,927,151 5.5316 -1.61%
2015-03-05 0 11.20 11.18 11.24 11.16 11.30 2,105,949 23,635,705 11.223 5.627 5.617 5.647 5.607 5.678 4,191,411 5.6391 -0.88%
2015-03-04 0 11.30 11.26 11.34 11.24 11.42 1,480,000 16,749,340 11.317 5.678 5.658 5.698 5.647 5.738 2,945,602 5.6862 -0.70%
2015-03-03 0 11.38 11.36 11.38 11.26 11.40 2,999,961 34,024,447 11.342 5.718 5.708 5.718 5.658 5.728 5,970,738 5.6985 0.89%
2015-03-02 0 11.28 11.26 11.28 11.20 11.38 2,907,799 32,799,526 11.280 5.668 5.658 5.668 5.627 5.718 5,787,310 5.6675 0.89%
2015-02-27 0 11.18 11.14 11.20 11.14 11.32 2,150,156 24,086,737 11.202 5.617 5.597 5.627 5.597 5.688 4,279,395 5.6285 -0.71%
2015-02-26 0 11.26 11.24 11.28 11.14 11.34 2,804,600 31,558,570 11.252 5.658 5.647 5.668 5.597 5.698 5,581,916 5.6537 0.72%
2015-02-25 0 11.18 11.18 11.24 11.14 11.36 2,722,975 30,596,724 11.237 5.617 5.617 5.647 5.597 5.708 5,419,460 5.6457 -1.76%
2015-02-24 0 11.38 11.36 11.38 11.30 11.40 4,071,141 46,217,793 11.353 5.718 5.708 5.718 5.678 5.728 8,102,677 5.7040 0.53%
2015-02-23 0 11.32 11.28 11.32 11.14 11.32 2,429,296 27,426,948 11.290 5.688 5.668 5.688 5.597 5.688 4,834,959 5.6726 0.18%
2015-02-18 0 11.30 11.28 11.34 11.18 11.34 881,444 9,941,802 11.279 5.678 5.668 5.698 5.617 5.698 1,754,313 5.6671 0.36%
2015-02-17 0 11.26 11.24 11.26 11.12 11.30 1,002,655 11,270,295 11.240 5.658 5.647 5.658 5.587 5.678 1,995,556 5.6477 0.18%
2015-02-16 0 11.24 11.24 11.30 11.12 11.36 2,151,800 24,216,580 11.254 5.647 5.647 5.678 5.587 5.708 4,282,667 5.6546 -1.06%
2015-02-13 0 11.36 11.38 11.40 11.14 11.40 3,145,987 35,515,824 11.289 5.708 5.718 5.728 5.597 5.728 6,261,369 5.6722 0.35%
2015-02-12 0 11.32 11.32 11.34 11.02 11.34 4,940,182 55,644,688 11.264 5.688 5.688 5.698 5.537 5.698 9,832,305 5.6594 1.62%
2015-02-11 0 11.14 11.10 11.14 10.94 11.20 4,490,055 50,009,122 11.138 5.597 5.577 5.597 5.497 5.627 8,936,430 5.5961 0.54%
2015-02-10 0 11.08 11.06 11.10 11.00 11.20 5,210,599 57,799,319 11.093 5.567 5.557 5.577 5.527 5.627 10,370,508 5.5734 -0.18%
2015-02-09 0 11.10 11.10 11.14 10.94 11.22 3,761,026 41,732,636 11.096 5.577 5.577 5.597 5.497 5.637 7,485,464 5.5752 0.54%
2015-02-06 0 11.04 11.04 11.10 10.94 11.26 2,713,372 30,035,218 11.069 5.547 5.547 5.577 5.497 5.658 5,400,348 5.5617 -1.08%
2015-02-05 0 11.16 11.12 11.18 10.98 11.52 6,304,747 70,111,059 11.120 5.607 5.587 5.617 5.517 5.788 12,548,160 5.5874 0.54%
2015-02-04 0 11.10 11.06 11.10 10.90 11.14 8,604,040 95,098,385 11.053 5.577 5.557 5.577 5.477 5.597 17,124,378 5.5534 0.54%
2015-02-03 0 11.04 11.02 11.06 11.00 11.20 2,822,057 31,286,769 11.087 5.547 5.537 5.557 5.527 5.627 5,616,660 5.5704 -1.08%
2015-02-02 0 11.16 11.12 11.14 11.00 11.22 4,454,346 49,532,443 11.120 5.607 5.587 5.597 5.527 5.637 8,865,359 5.5872 -0.89%
2015-01-30 0 11.26 11.24 11.30 11.20 11.48 4,614,292 52,038,287 11.278 5.658 5.647 5.678 5.627 5.768 9,183,695 5.6664 0.00%
2015-01-29 0 11.26 11.24 11.28 11.04 11.40 4,361,556 49,107,116 11.259 5.658 5.647 5.668 5.547 5.728 8,680,682 5.6571 -0.35%
2015-01-28 0 11.30 11.24 11.30 11.22 11.50 2,639,638 29,880,297 11.320 5.678 5.647 5.678 5.637 5.778 5,253,597 5.6876 -0.88%
2015-01-27 0 11.40 11.40 11.44 11.24 11.54 2,843,828 32,310,714 11.362 5.728 5.728 5.748 5.647 5.798 5,659,990 5.7086 -1.21%
2015-01-26 0 11.54 11.50 11.56 11.36 11.56 4,118,800 47,332,765 11.492 5.798 5.778 5.808 5.708 5.808 8,197,531 5.7740 1.05%
2015-01-23 0 11.42 11.36 11.44 11.30 11.44 2,580,057 29,368,121 11.383 5.738 5.708 5.748 5.678 5.748 5,135,015 5.7192 0.71%
2015-01-22 0 11.34 11.30 11.36 11.18 11.46 3,109,255 35,155,546 11.307 5.698 5.678 5.708 5.617 5.758 6,188,262 5.6810 0.18%
2015-01-21 0 11.32 11.28 11.34 11.06 11.42 3,993,741 45,213,930 11.321 5.688 5.668 5.698 5.557 5.738 7,948,630 5.6883 1.62%
2015-01-20 0 11.14 11.12 11.22 10.98 11.40 3,213,005 35,925,076 11.181 5.597 5.587 5.637 5.517 5.728 6,394,753 5.6179 1.27%
2015-01-19 0 11.00 10.98 11.00 10.86 11.14 2,783,735 30,533,502 10.969 5.527 5.517 5.527 5.457 5.597 5,540,389 5.5111 -0.18%
2015-01-16 0 11.02 11.04 11.06 10.98 11.26 4,890,000 54,067,000 11.057 5.537 5.547 5.557 5.517 5.658 9,732,429 5.5553 -1.25%
2015-01-15 0 11.16 11.14 11.20 11.14 11.30 3,213,016 35,988,961 11.201 5.607 5.597 5.627 5.597 5.678 6,394,775 5.6279 -0.18%
2015-01-14 0 11.18 11.16 11.20 11.16 11.34 3,007,186 33,847,228 11.255 5.617 5.607 5.627 5.607 5.698 5,985,117 5.6552 -0.53%
2015-01-13 0 11.24 11.22 11.24 10.90 11.30 2,960,491 33,085,409 11.176 5.647 5.637 5.647 5.477 5.678 5,892,182 5.6151 2.00%
2015-01-12 0 11.02 10.98 11.04 10.88 11.06 1,671,950 18,408,331 11.010 5.537 5.517 5.547 5.467 5.557 3,327,635 5.5320 0.18%
2015-01-09 0 11.00 11.02 11.06 10.94 11.18 2,402,426 26,578,467 11.063 5.527 5.537 5.557 5.497 5.617 4,781,481 5.5586 -1.61%
2015-01-08 0 11.18 11.16 11.18 10.88 11.26 3,654,639 40,401,657 11.055 5.617 5.607 5.617 5.467 5.658 7,273,725 5.5545 2.76%
2015-01-07 0 10.88 10.86 10.88 10.80 11.00 3,852,943 41,992,670 10.899 5.467 5.457 5.467 5.426 5.527 7,668,404 5.4761 -0.55%
2015-01-06 0 10.94 10.92 11.00 10.92 11.34 2,620,333 28,889,432 11.025 5.497 5.487 5.527 5.487 5.698 5,215,175 5.5395 -1.80%
2015-01-05 0 11.14 11.10 11.12 11.10 11.44 3,479,150 39,085,217 11.234 5.597 5.577 5.587 5.577 5.748 6,924,454 5.6445 0.00%
2015-01-02 0 11.14 11.12 11.14 10.98 11.16 1,731,462 19,179,746 11.077 5.597 5.587 5.597 5.517 5.607 3,446,080 5.5657 1.09%
2014-12-31 0 11.02 11.00 11.04 10.90 11.04 1,579,981 17,349,652 10.981 5.537 5.527 5.547 5.477 5.547 3,144,592 5.5173 -0.18%
2014-12-30 0 11.04 11.02 11.04 10.90 11.06 2,430,789 26,740,844 11.001 5.547 5.537 5.547 5.477 5.557 4,837,931 5.5273 0.00%
2014-12-29 0 11.04 11.00 11.04 10.68 11.06 2,757,989 30,276,191 10.978 5.547 5.527 5.547 5.366 5.557 5,489,148 5.5156 1.66%
2014-12-24 0 10.86 10.82 10.86 10.68 10.90 866,767 9,398,548 10.843 5.457 5.436 5.457 5.366 5.477 1,725,102 5.4481 -0.55%
2014-12-23 0 10.92 10.90 10.96 10.88 11.00 4,068,319 44,476,227 10.932 5.487 5.477 5.507 5.467 5.527 8,097,060 5.4929 -0.18%
2014-12-22 0 10.94 10.98 11.00 10.88 11.00 5,745,401 62,917,847 10.951 5.497 5.517 5.527 5.467 5.527 11,434,909 5.5023 0.55%
2014-12-19 0 10.88 10.78 10.88 10.66 10.88 7,283,571 78,786,954 10.817 5.467 5.416 5.467 5.356 5.467 14,496,285 5.4350 2.64%
2014-12-18 0 10.60 10.58 10.60 10.58 10.78 5,135,791 54,876,968 10.685 5.326 5.316 5.326 5.316 5.416 10,221,620 5.3687 0.38%
2014-12-17 0 10.56 10.52 10.54 10.42 10.58 5,149,991 54,100,339 10.505 5.306 5.286 5.296 5.235 5.316 10,249,881 5.2781 0.57%
2014-12-16 0 10.50 10.46 10.54 10.42 10.62 4,458,847 46,782,559 10.492 5.276 5.256 5.296 5.235 5.336 8,874,317 5.2717 -0.38%
2014-12-15 0 10.54 10.52 10.60 10.40 10.66 5,945,762 62,758,269 10.555 5.296 5.286 5.326 5.225 5.356 11,833,682 5.3034 -1.31%
2014-12-12 0 10.68 10.64 10.70 10.48 10.74 4,239,815 45,162,339 10.652 5.366 5.346 5.376 5.266 5.396 8,438,384 5.3520 1.52%
2014-12-11 0 10.52 10.54 10.56 10.44 10.62 3,272,213 34,488,269 10.540 5.286 5.296 5.306 5.246 5.336 6,512,593 5.2956 -0.75%
2014-12-10 0 10.60 10.60 10.62 10.36 10.62 5,302,855 55,929,896 10.547 5.326 5.326 5.336 5.205 5.336 10,554,122 5.2993 1.92%
2014-12-09 0 10.40 10.40 10.42 10.32 10.64 7,237,172 75,423,799 10.422 5.225 5.225 5.235 5.185 5.346 14,403,939 5.2363 -1.52%
2014-12-08 0 10.56 10.54 10.56 10.48 10.80 15,667,546 166,613,450 10.634 5.306 5.296 5.306 5.266 5.426 31,182,674 5.3431 -1.12%
2014-12-05 0 10.68 10.62 10.66 10.56 11.08 44,056,233 471,190,208 10.695 5.366 5.336 5.356 5.306 5.567 87,683,875 5.3737 -0.37%
2014-12-04 0 10.72 10.70 10.74 10.56 10.80 5,326,710 57,022,718 10.705 5.386 5.376 5.396 5.306 5.426 10,601,600 5.3787 1.13%
2014-12-03 0 10.60 10.58 10.62 10.56 10.86 3,773,843 40,242,491 10.664 5.326 5.316 5.336 5.306 5.457 7,510,973 5.3578 -1.85%
2014-12-02 0 10.80 10.80 10.82 10.26 10.82 7,097,300 75,430,446 10.628 5.426 5.426 5.436 5.155 5.436 14,125,556 5.3400 4.65%
2014-12-01 0 10.32 10.30 10.36 10.30 10.50 4,712,996 48,969,391 10.390 5.185 5.175 5.205 5.175 5.276 9,380,143 5.2205 -2.09%
2014-11-28 0 10.54 10.52 10.56 10.48 10.70 5,290,751 55,800,359 10.547 5.296 5.286 5.306 5.266 5.376 10,530,032 5.2992 -0.57%
2014-11-27 0 10.60 10.58 10.60 10.58 10.84 2,964,099 31,580,056 10.654 5.326 5.316 5.326 5.316 5.446 5,899,362 5.3531 -2.21%
2014-11-26 0 10.84 10.76 10.84 10.62 10.84 3,574,028 38,524,783 10.779 5.446 5.406 5.446 5.336 5.446 7,113,287 5.4159 2.07%
2014-11-25 0 10.62 10.60 10.66 10.60 10.76 2,160,864 23,012,862 10.650 5.336 5.326 5.356 5.326 5.406 4,300,707 5.3509 -0.56%
2014-11-24 0 10.68 10.66 10.68 10.66 10.86 5,106,136 54,886,224 10.749 5.366 5.356 5.366 5.356 5.457 10,162,598 5.4008 1.52%
2014-11-21 0 10.52 10.54 10.56 10.48 10.58 3,053,785 32,088,585 10.508 5.286 5.296 5.306 5.266 5.316 6,077,862 5.2796 0.00%
2014-11-20 0 10.52 10.50 10.52 10.48 10.58 2,182,205 22,949,997 10.517 5.286 5.276 5.286 5.266 5.316 4,343,181 5.2841 0.00%
2014-11-19 0 10.52 10.50 10.52 10.50 10.66 5,153,317 54,284,959 10.534 5.286 5.276 5.286 5.276 5.356 10,256,501 5.2927 -0.38%
2014-11-18 0 10.56 10.54 10.56 10.44 10.60 4,527,948 47,829,679 10.563 5.306 5.296 5.306 5.246 5.326 9,011,847 5.3074 0.76%
2014-11-17 0 10.48 10.48 10.52 10.48 10.70 5,588,564 59,136,143 10.582 5.266 5.266 5.286 5.266 5.376 11,122,761 5.3167 -1.13%
2014-11-14 0 10.60 10.56 10.60 10.56 10.66 3,449,186 36,598,016 10.611 5.326 5.306 5.326 5.306 5.356 6,864,817 5.3312 0.19%
2014-11-13 0 10.58 10.56 10.58 10.50 10.68 3,530,265 37,328,005 10.574 5.316 5.306 5.316 5.276 5.366 7,026,187 5.3127 0.38%
2014-11-12 0 10.54 10.52 10.54 10.46 10.62 4,459,102 46,909,264 10.520 5.296 5.286 5.296 5.256 5.336 8,874,825 5.2857 0.57%
2014-11-11 0 10.48 10.48 10.50 10.48 10.64 4,801,900 50,876,351 10.595 5.266 5.266 5.276 5.266 5.346 9,557,086 5.3234 -1.50%
2014-11-10 0 10.64 10.64 10.66 10.64 10.86 9,576,418 102,603,947 10.714 5.346 5.346 5.356 5.346 5.457 19,059,674 5.3833 -1.12%
2014-11-07 0 10.76 10.74 10.76 10.68 10.82 5,048,410 54,237,088 10.743 5.406 5.396 5.406 5.366 5.436 10,047,708 5.3980 0.00%
2014-11-06 0 10.76 10.74 10.76 10.64 10.88 4,039,427 43,405,364 10.745 5.406 5.396 5.406 5.346 5.467 8,039,557 5.3990 0.19%
2014-11-05 0 10.74 10.74 10.76 10.60 10.82 9,427,703 101,117,651 10.726 5.396 5.396 5.406 5.326 5.436 18,763,691 5.3890 1.32%
2014-11-04 0 10.60 10.58 10.60 10.32 10.62 7,271,591 76,680,372 10.545 5.326 5.316 5.326 5.185 5.336 14,472,442 5.2984 2.32%
2014-11-03 0 10.36 10.32 10.36 10.24 10.36 2,392,038 24,693,275 10.323 5.205 5.185 5.205 5.145 5.205 4,760,806 5.1868 1.57%
2014-10-31 0 10.20 10.22 10.28 10.18 10.32 8,613,340 88,079,560 10.226 5.125 5.135 5.165 5.115 5.185 17,142,887 5.1380 0.20%
2014-10-30 0 10.18 10.14 10.18 10.12 10.28 5,911,485 60,129,577 10.172 5.115 5.095 5.115 5.085 5.165 11,765,461 5.1107 0.20%
2014-10-29 0 10.16 10.14 10.20 10.14 10.34 9,050,395 92,253,012 10.193 5.105 5.095 5.125 5.095 5.195 18,012,745 5.1215 0.40%
2014-10-28 0 10.12 10.10 10.16 10.08 10.26 8,149,156 82,726,539 10.152 5.085 5.075 5.105 5.065 5.155 16,219,035 5.1006 -0.59%
2014-10-27 0 10.18 10.18 10.22 10.18 10.34 2,585,171 26,447,023 10.230 5.115 5.115 5.135 5.115 5.195 5,145,193 5.1401 -0.39%
2014-10-24 0 10.22 10.20 10.22 10.20 10.38 4,453,267 45,644,223 10.250 5.135 5.125 5.135 5.125 5.215 8,863,211 5.1499 -0.58%
2014-10-23 0 10.28 10.28 10.30 10.28 10.46 4,442,000 46,138,040 10.387 5.165 5.165 5.175 5.165 5.256 8,840,787 5.2188 -1.34%
2014-10-22 0 10.42 10.40 10.42 10.30 10.54 4,771,194 49,896,592 10.458 5.235 5.225 5.235 5.175 5.296 9,495,973 5.2545 1.76%
2014-10-21 0 10.24 10.22 10.28 10.22 10.40 2,674,165 27,513,551 10.289 5.145 5.135 5.165 5.135 5.225 5,322,315 5.1695 -0.78%
2014-10-20 0 10.32 10.30 10.36 10.24 10.38 2,188,226 22,587,823 10.322 5.185 5.175 5.205 5.145 5.215 4,355,164 5.1864 0.98%
2014-10-17 0 10.22 10.22 10.26 10.20 10.42 3,485,493 35,837,639 10.282 5.135 5.135 5.155 5.125 5.235 6,937,078 5.1661 0.00%
2014-10-16 0 10.22 10.20 10.24 10.20 10.34 3,719,346 38,160,794 10.260 5.135 5.125 5.145 5.125 5.195 7,402,509 5.1551 -1.73%
2014-10-15 0 10.40 10.38 10.40 10.36 10.62 6,830,524 71,159,473 10.418 5.225 5.215 5.225 5.205 5.336 13,594,599 5.2344 0.00%
2014-10-14 0 10.40 10.40 10.44 10.34 10.50 7,003,740 73,071,306 10.433 5.225 5.225 5.246 5.195 5.276 13,939,346 5.2421 -0.19%
2014-10-13 0 10.42 10.40 10.46 10.40 10.62 3,928,689 41,062,813 10.452 5.235 5.225 5.256 5.225 5.336 7,819,159 5.2516 0.00%
2014-10-10 0 10.42 10.40 10.46 10.40 10.50 4,568,501 47,717,806 10.445 5.235 5.225 5.256 5.225 5.276 9,092,558 5.2480 -0.57%
2014-10-09 0 10.48 10.48 10.50 10.36 10.64 2,434,000 25,558,084 10.500 5.266 5.266 5.276 5.205 5.346 4,844,321 5.2759 1.35%
2014-10-08 0 10.34 10.34 10.38 10.32 10.54 4,151,783 43,133,563 10.389 5.195 5.195 5.215 5.185 5.296 8,263,176 5.2200 -1.71%
2014-10-07 0 10.52 10.52 10.54 10.34 10.62 5,785,720 60,937,280 10.532 5.286 5.286 5.296 5.195 5.336 11,515,155 5.2919 -0.75%
2014-10-06 0 10.60 10.60 10.62 10.12 10.62 6,740,245 70,327,341 10.434 5.326 5.326 5.336 5.085 5.336 13,414,919 5.2425 0.76%
2014-10-03 0 10.52 10.50 10.54 10.26 10.72 5,984,381 62,590,093 10.459 5.286 5.276 5.296 5.155 5.386 11,910,544 5.2550 2.14%
2014-09-30 0 10.30 10.28 10.32 10.24 10.58 7,434,081 76,680,984 10.315 5.175 5.165 5.185 5.145 5.316 14,795,841 5.1826 -1.53%
2014-09-29 0 10.46 10.40 10.46 10.36 10.62 6,072,683 63,450,706 10.449 5.256 5.225 5.256 5.205 5.336 12,086,289 5.2498 -0.95%
2014-09-26 0 10.56 10.56 10.58 10.52 10.78 3,489,403 36,933,254 10.584 5.306 5.306 5.316 5.286 5.416 6,944,860 5.3181 0.00%
2014-09-25 0 10.56 10.56 10.62 10.56 10.80 3,133,896 33,308,161 10.628 5.306 5.306 5.336 5.306 5.426 6,237,305 5.3402 -0.56%
2014-09-24 0 10.62 10.60 10.64 10.50 10.84 6,608,008 70,244,910 10.630 5.336 5.326 5.346 5.276 5.446 13,151,732 5.3411 0.00%
2014-09-23 0 10.62 10.58 10.62 10.58 10.76 6,506,650 69,095,298 10.619 5.336 5.316 5.336 5.316 5.406 12,950,002 5.3355 -0.75%
2014-09-22 0 10.70 10.70 10.76 10.56 10.76 3,800,000 40,519,868 10.663 5.376 5.376 5.406 5.306 5.406 7,563,033 5.3576 0.19%
2014-09-19 0 10.68 10.66 10.72 10.66 10.86 5,385,979 57,859,423 10.743 5.366 5.356 5.386 5.356 5.457 10,719,562 5.3976 -0.37%
2014-09-18 0 10.72 10.72 10.76 10.70 10.80 2,625,569 28,215,193 10.746 5.386 5.386 5.406 5.376 5.426 5,225,596 5.3994 -1.65%
2014-09-17 0 10.90 10.88 10.92 10.74 10.92 3,309,864 35,885,772 10.842 5.477 5.467 5.487 5.396 5.487 6,587,529 5.4475 1.11%
2014-09-16 0 10.78 10.74 10.78 10.50 10.86 2,740,800 29,512,692 10.768 5.416 5.396 5.416 5.276 5.457 5,454,937 5.4103 1.13%
2014-09-15 0 10.66 10.66 10.70 10.56 10.90 3,621,785 38,671,632 10.678 5.356 5.356 5.376 5.306 5.477 7,208,336 5.3648 -1.11%
2014-09-12 0 10.78 10.76 10.80 10.68 10.92 2,156,300 23,177,635 10.749 5.416 5.406 5.426 5.366 5.487 4,291,623 5.4007 -0.37%
2014-09-11 0 10.82 10.82 10.84 10.78 10.90 3,812,997 41,325,146 10.838 5.436 5.436 5.446 5.416 5.477 7,588,900 5.4455 -0.18%
2014-09-10 0 10.84 10.84 10.86 10.76 11.04 6,519,796 70,826,569 10.863 5.446 5.446 5.457 5.406 5.547 12,976,166 5.4582 -1.28%
2014-09-08 0 10.98 10.96 10.98 10.94 11.06 6,908,200 75,911,792 10.989 5.517 5.507 5.517 5.497 5.557 13,749,195 5.5212 1.07%
2014-09-05 0 11.02 11.02 11.04 11.00 11.22 6,770,770 75,083,246 11.089 5.459 5.459 5.468 5.449 5.558 13,669,174 5.4929 -0.72%
2014-09-04 0 11.10 11.10 11.14 10.96 11.14 5,823,665 64,605,487 11.094 5.498 5.498 5.518 5.429 5.518 11,757,110 5.4950 0.73%
2014-09-03 0 11.02 11.02 11.04 10.86 11.10 15,804,905 173,105,154 10.953 5.459 5.459 5.468 5.379 5.498 31,907,744 5.4252 1.10%
2014-09-02 0 10.90 10.88 10.90 10.60 10.90 8,003,792 86,109,548 10.759 5.399 5.389 5.399 5.251 5.399 16,158,461 5.3291 1.87%
2014-09-01 0 10.70 10.72 10.74 10.62 10.94 10,878,000 116,988,274 10.755 5.300 5.310 5.320 5.260 5.419 21,961,058 5.3271 -1.47%
2014-08-29 0 10.86 10.86 10.92 10.80 10.96 6,287,415 68,346,551 10.870 5.379 5.379 5.409 5.350 5.429 12,693,352 5.3844 -0.37%
2014-08-28 0 10.90 10.90 10.92 10.86 11.18 7,447,501 81,649,043 10.963 5.399 5.399 5.409 5.379 5.538 15,035,393 5.4305 -2.33%
2014-08-27 0 11.16 11.16 11.18 11.14 11.46 3,712,050 41,874,963 11.281 5.528 5.528 5.538 5.518 5.676 7,494,075 5.5877 -1.76%
2014-08-26 0 11.36 11.36 11.40 11.24 11.52 4,076,945 46,663,514 11.446 5.627 5.627 5.647 5.568 5.706 8,230,743 5.6694 -0.35%
2014-08-25 0 11.40 11.40 11.42 11.30 11.48 2,316,558 26,369,053 11.383 5.647 5.647 5.657 5.597 5.686 4,676,785 5.6383 -0.18%
2014-08-22 0 11.42 11.40 11.44 11.34 11.48 1,888,927 21,575,980 11.422 5.657 5.647 5.667 5.617 5.686 3,813,462 5.6578 0.71%
2014-08-21 0 11.34 11.32 11.34 11.26 11.48 9,281,199 106,022,764 11.423 5.617 5.607 5.617 5.577 5.686 18,737,355 5.6584 -1.39%
2014-08-20 0 11.50 11.48 11.52 11.48 11.66 5,766,595 66,626,393 11.554 5.696 5.686 5.706 5.686 5.776 11,641,895 5.7230 -1.20%
2014-08-19 0 11.64 11.64 11.66 11.54 11.84 4,468,576 51,968,620 11.630 5.766 5.766 5.776 5.716 5.865 9,021,388 5.7606 -1.19%
2014-08-18 0 11.78 11.74 11.76 11.66 11.88 2,090,962 24,598,521 11.764 5.835 5.815 5.825 5.776 5.885 4,221,340 5.8272 0.34%
2014-08-15 0 11.74 11.72 11.78 11.68 11.86 1,166,623 13,679,154 11.725 5.815 5.805 5.835 5.785 5.875 2,355,238 5.8080 -0.84%
2014-08-14 0 11.84 11.82 11.86 11.76 11.92 2,065,781 24,504,407 11.862 5.865 5.855 5.875 5.825 5.904 4,170,504 5.8756 -0.34%
2014-08-13 0 11.88 11.88 11.90 11.68 11.90 4,832,025 57,296,760 11.858 5.885 5.885 5.894 5.785 5.894 9,755,137 5.8735 1.02%
2014-08-12 0 11.76 11.76 11.78 11.58 11.78 3,610,131 42,239,954 11.700 5.825 5.825 5.835 5.736 5.835 7,288,316 5.7956 1.73%
2014-08-11 0 11.56 11.52 11.54 11.42 11.62 1,761,487 20,321,051 11.536 5.726 5.706 5.716 5.657 5.756 3,556,179 5.7143 0.52%
2014-08-08 0 11.50 11.50 11.52 11.36 11.78 2,531,686 29,143,918 11.512 5.696 5.696 5.706 5.627 5.835 5,111,096 5.7021 0.00%
2014-08-07 0 11.50 11.46 11.50 11.44 11.60 2,809,834 32,313,838 11.500 5.696 5.676 5.696 5.667 5.746 5,672,635 5.6964 -0.52%
2014-08-06 0 11.56 11.52 11.56 11.48 11.80 3,026,032 35,004,347 11.568 5.726 5.706 5.726 5.686 5.845 6,109,107 5.7299 -0.34%
2014-08-05 0 11.60 11.58 11.64 11.50 11.64 2,640,000 30,548,496 11.571 5.746 5.736 5.766 5.696 5.766 5,329,766 5.7317 -0.17%
2014-08-04 0 11.62 11.60 11.64 11.50 11.74 2,307,894 26,780,824 11.604 5.756 5.746 5.766 5.696 5.815 4,659,294 5.7478 0.52%
2014-08-01 0 11.56 11.54 11.58 11.48 11.66 4,429,738 51,284,342 11.577 5.726 5.716 5.736 5.686 5.776 8,942,980 5.7346 -1.20%
2014-07-31 0 11.70 11.66 11.72 11.56 11.76 4,704,467 54,847,327 11.659 5.795 5.776 5.805 5.726 5.825 9,497,617 5.7749 0.52%
2014-07-30 0 11.64 11.64 11.66 11.40 11.76 6,658,316 77,417,072 11.627 5.766 5.766 5.776 5.647 5.825 13,442,146 5.7593 2.28%
2014-07-29 0 11.38 11.36 11.38 11.22 11.40 2,322,404 26,412,227 11.373 5.637 5.627 5.637 5.558 5.647 4,688,587 5.6333 0.18%
2014-07-28 0 11.36 11.34 11.36 11.16 11.48 3,467,158 39,441,252 11.376 5.627 5.617 5.627 5.528 5.686 6,999,674 5.6347 1.25%
2014-07-25 0 11.22 11.22 11.26 11.18 11.28 2,032,189 22,822,786 11.231 5.558 5.558 5.577 5.538 5.587 4,102,686 5.5629 -0.18%
2014-07-24 0 11.24 11.22 11.26 11.18 11.28 1,689,500 18,994,740 11.243 5.568 5.558 5.577 5.538 5.587 3,410,848 5.5689 -0.18%
2014-07-23 0 11.26 11.24 11.26 11.18 11.28 2,612,494 29,362,570 11.239 5.577 5.568 5.577 5.538 5.587 5,274,235 5.5672 0.90%
2014-07-22 0 11.16 11.12 11.16 11.00 11.20 5,357,876 59,654,209 11.134 5.528 5.508 5.528 5.449 5.548 10,816,752 5.5150 1.82%
2014-07-21 0 10.96 10.96 10.98 10.92 11.00 2,493,229 27,326,487 10.960 5.429 5.429 5.439 5.409 5.449 5,033,457 5.4290 -0.18%
2014-07-18 0 10.98 10.96 11.00 10.92 11.02 2,015,951 22,141,850 10.983 5.439 5.429 5.449 5.409 5.459 4,069,904 5.4404 -0.36%
2014-07-17 0 11.02 10.98 11.00 10.90 11.12 1,831,627 20,157,664 11.005 5.459 5.439 5.449 5.399 5.508 3,697,782 5.4513 0.00%
2014-07-16 0 11.02 11.00 11.04 10.86 11.18 2,269,182 24,911,604 10.978 5.459 5.449 5.468 5.379 5.538 4,581,140 5.4379 -0.36%
2014-07-15 0 11.06 11.00 11.08 10.86 11.18 3,119,813 34,537,726 11.070 5.478 5.449 5.488 5.379 5.538 6,298,437 5.4835 0.73%
2014-07-14 0 10.98 10.96 10.98 10.88 11.00 2,216,000 24,282,645 10.958 5.439 5.429 5.439 5.389 5.449 4,473,773 5.4278 0.55%
2014-07-11 0 10.92 10.86 10.92 10.72 10.94 3,853,132 41,680,608 10.817 5.409 5.379 5.409 5.310 5.419 7,778,898 5.3582 1.68%
2014-07-10 0 10.74 10.70 10.72 10.70 11.00 3,180,022 34,305,896 10.788 5.320 5.300 5.310 5.300 5.449 6,419,990 5.3436 -1.83%
2014-07-09 0 10.94 10.90 10.92 10.82 11.00 3,340,162 36,549,549 10.942 5.419 5.399 5.409 5.359 5.449 6,743,289 5.4201 0.18%
2014-07-08 0 10.92 10.88 10.92 10.86 10.98 4,807,300 52,510,750 10.923 5.409 5.389 5.409 5.379 5.439 9,705,221 5.4106 -0.36%
2014-07-07 0 10.96 10.92 11.00 10.84 10.98 1,681,715 18,402,385 10.943 5.429 5.409 5.449 5.369 5.439 3,395,132 5.4202 0.00%
2014-07-04 0 10.96 10.94 10.96 10.86 11.00 2,855,367 31,201,493 10.927 5.429 5.419 5.429 5.379 5.449 5,764,560 5.4126 0.92%
2014-07-03 0 10.86 10.82 10.88 10.82 11.00 3,838,817 41,775,623 10.882 5.379 5.359 5.389 5.359 5.449 7,749,999 5.3904 -0.91%
2014-07-02 0 10.96 10.94 10.98 10.76 11.02 9,235,421 101,154,667 10.953 5.429 5.419 5.439 5.330 5.459 18,644,937 5.4253 2.05%
2014-06-30 0 10.74 10.70 10.76 10.56 10.78 2,106,600 22,531,544 10.696 5.320 5.300 5.330 5.231 5.340 4,252,911 5.2979 0.00%
2014-06-27 0 10.74 10.70 10.74 10.68 10.80 2,500,307 26,816,414 10.725 5.320 5.300 5.320 5.290 5.350 5,047,747 5.3126 0.37%
2014-06-26 0 10.70 10.68 10.72 10.54 10.76 4,756,000 50,873,720 10.697 5.300 5.290 5.310 5.221 5.330 9,601,654 5.2984 1.33%
2014-06-25 0 10.56 10.56 10.58 10.44 10.66 2,325,954 24,566,879 10.562 5.231 5.231 5.241 5.171 5.280 4,695,754 5.2317 0.57%
2014-06-24 0 10.50 10.48 10.52 10.42 10.60 4,962,937 52,204,680 10.519 5.201 5.191 5.211 5.161 5.251 10,019,429 5.2103 0.96%
2014-06-23 0 10.40 10.40 10.42 10.40 10.80 6,238,403 65,861,205 10.557 5.151 5.151 5.161 5.151 5.350 12,594,405 5.2294 -3.17%
2014-06-20 0 10.74 10.72 10.74 10.70 10.78 3,767,549 40,458,892 10.739 5.320 5.310 5.320 5.300 5.340 7,606,119 5.3193 0.00%
2014-06-19 0 10.74 10.70 10.74 10.66 10.82 3,154,723 33,845,729 10.729 5.320 5.300 5.320 5.280 5.359 6,368,915 5.3142 -0.56%
2014-06-18 0 10.80 10.78 10.82 10.74 10.88 2,672,192 28,878,114 10.807 5.350 5.340 5.359 5.320 5.389 5,394,757 5.3530 -0.18%
2014-06-17 0 10.82 10.80 10.82 10.76 10.88 3,317,000 35,917,859 10.828 5.359 5.350 5.359 5.330 5.389 6,696,528 5.3637 0.00%
2014-06-16 0 10.82 10.80 10.82 10.76 10.94 3,669,468 39,661,102 10.808 5.359 5.350 5.359 5.330 5.419 7,408,108 5.3537 -0.37%
2014-06-13 0 10.86 10.84 10.86 10.76 11.04 4,420,396 47,983,164 10.855 5.379 5.369 5.379 5.330 5.468 8,924,120 5.3768 0.00%
2014-06-12 0 10.86 10.82 10.84 10.74 10.96 2,564,846 27,840,022 10.854 5.379 5.359 5.369 5.320 5.429 5,178,041 5.3766 0.37%
2014-06-11 0 10.82 10.82 10.84 10.80 10.98 3,802,432 41,260,767 10.851 5.359 5.359 5.369 5.350 5.439 7,676,543 5.3749 -1.64%
2014-06-10 0 11.00 10.96 11.02 10.84 11.08 5,050,320 55,366,805 10.963 5.449 5.429 5.459 5.369 5.488 10,195,842 5.4303 0.73%
2014-06-09 0 10.92 10.92 10.94 10.58 11.10 5,630,688 61,472,322 10.917 5.409 5.409 5.419 5.241 5.498 11,367,519 5.4077 2.44%
2014-06-06 0 10.66 10.66 10.70 10.56 10.72 8,810,605 93,462,091 10.608 5.280 5.280 5.300 5.231 5.310 17,787,296 5.2544 1.14%
2014-06-05 0 10.54 10.52 10.56 10.50 10.62 3,893,913 41,048,429 10.542 5.221 5.211 5.231 5.201 5.260 7,861,229 5.2216 0.00%
2014-06-04 0 10.54 10.52 10.54 10.44 10.70 6,121,952 64,752,975 10.577 5.221 5.211 5.221 5.171 5.300 12,359,307 5.2392 -1.50%
2014-06-03 0 10.70 10.64 10.70 10.56 10.72 7,405,854 78,675,910 10.623 5.300 5.270 5.300 5.231 5.310 14,951,314 5.2621 4.49%
2014-05-30 0 10.24 10.22 10.30 10.22 10.60 9,789,830 101,260,198 10.343 5.072 5.062 5.102 5.062 5.251 19,764,206 5.1234 -1.54%
2014-05-29 0 10.40 10.38 10.40 10.36 10.72 3,294,159 34,604,338 10.505 5.151 5.142 5.151 5.132 5.310 6,650,415 5.2033 -2.44%
2014-05-28 0 10.66 10.64 10.68 10.54 10.80 4,068,606 43,422,841 10.673 5.280 5.270 5.290 5.221 5.350 8,213,908 5.2865 0.57%
2014-05-27 0 10.60 10.60 10.62 10.48 10.78 2,235,800 23,758,472 10.626 5.251 5.251 5.260 5.191 5.340 4,513,746 5.2636 1.15%
2014-05-26 0 10.48 10.48 10.50 10.48 10.70 3,553,165 37,549,039 10.568 5.191 5.191 5.201 5.191 5.300 7,173,310 5.2345 -2.06%
2014-05-23 0 10.70 10.70 10.72 10.44 10.72 4,693,469 49,999,833 10.653 5.300 5.300 5.310 5.171 5.310 9,475,413 5.2768 1.71%
2014-05-22 0 10.52 10.52 10.58 10.32 10.60 5,812,182 61,000,684 10.495 5.211 5.211 5.241 5.112 5.251 11,733,928 5.1987 1.35%
2014-05-21 0 10.38 10.38 10.40 10.32 10.50 2,356,000 24,422,508 10.366 5.142 5.142 5.151 5.112 5.201 4,756,412 5.1346 0.00%
2014-05-20 0 10.38 10.36 10.42 10.32 10.42 3,399,848 35,271,630 10.374 5.142 5.132 5.161 5.112 5.161 6,863,786 5.1388 0.00%
2014-05-19 0 10.38 10.36 10.40 10.18 10.40 4,723,111 48,809,870 10.334 5.142 5.132 5.151 5.042 5.151 9,535,256 5.1189 3.08%
2014-05-16 0 10.22 10.20 10.26 10.12 10.26 2,866,000 29,199,114 10.188 4.988 4.978 5.008 4.939 5.008 5,872,213 4.9724 -1.35%
2014-05-15 0 10.36 10.34 10.40 10.28 10.42 2,780,446 28,796,055 10.357 5.056 5.047 5.076 5.017 5.086 5,696,920 5.0547 0.19%
2014-05-14 0 10.34 10.32 10.36 10.06 10.38 6,687,199 68,151,234 10.191 5.047 5.037 5.056 4.910 5.066 13,701,556 4.9740 1.77%
2014-05-13 0 10.16 10.12 10.16 10.10 10.20 2,963,831 30,088,081 10.152 4.959 4.939 4.959 4.929 4.978 6,072,661 4.9547 0.59%
2014-05-12 0 10.10 10.08 10.12 9.970 10.16 4,266,017 42,902,776 10.057 4.929 4.920 4.939 4.866 4.959 8,740,740 4.9084 1.00%
2014-05-09 0 10.00 9.990 10.00 9.970 10.14 3,078,799 30,787,372 9.9998 4.881 4.876 4.881 4.866 4.949 6,308,222 4.8805 0.10%
2014-05-08 0 9.990 9.980 10.00 9.970 10.26 4,303,227 43,400,809 10.086 4.876 4.871 4.881 4.866 5.008 8,816,981 4.9224 -0.30%
2014-05-07 0 10.02 10.02 10.06 10.00 10.26 3,853,908 38,806,300 10.069 4.890 4.890 4.910 4.881 5.008 7,896,361 4.9145 -1.57%
2014-05-05 0 10.18 10.16 10.18 10.08 10.36 5,857,000 59,781,820 10.207 4.968 4.959 4.968 4.920 5.056 12,000,542 4.9816 -1.74%
2014-05-02 0 10.36 10.36 10.42 10.28 10.46 4,134,870 42,954,139 10.388 5.056 5.056 5.086 5.017 5.105 8,472,030 5.0701 -0.19%
2014-04-30 0 10.38 10.38 10.42 10.34 10.60 8,664,711 90,149,693 10.404 5.066 5.066 5.086 5.047 5.173 17,753,326 5.0779 -0.19%
2014-04-29 0 10.40 10.38 10.42 10.26 10.48 7,190,150 74,808,752 10.404 5.076 5.066 5.086 5.008 5.115 14,732,064 5.0780 1.36%
2014-04-28 0 10.26 10.24 10.30 10.20 10.32 3,253,700 33,372,238 10.257 5.008 4.998 5.027 4.978 5.037 6,666,581 5.0059 0.00%
2014-04-25 0 10.26 10.26 10.28 10.18 10.44 4,178,000 42,822,660 10.250 5.008 5.008 5.017 4.968 5.095 8,560,400 5.0024 -1.54%
2014-04-24 0 10.42 10.40 10.42 10.38 10.52 2,426,582 25,283,691 10.419 5.086 5.076 5.086 5.066 5.134 4,971,880 5.0853 -0.38%
2014-04-23 0 10.46 10.44 10.48 10.42 10.60 5,173,145 54,127,184 10.463 5.105 5.095 5.115 5.086 5.173 10,599,376 5.1066 -1.32%
2014-04-22 0 10.60 10.60 10.66 10.52 10.70 1,697,856 17,966,491 10.582 5.173 5.173 5.203 5.134 5.222 3,478,776 5.1646 -0.38%
2014-04-17 0 10.64 10.60 10.66 10.50 10.66 2,601,582 27,543,939 10.587 5.193 5.173 5.203 5.125 5.203 5,330,441 5.1673 0.00%
2014-04-16 0 10.64 10.66 10.70 10.50 10.74 2,563,164 27,346,211 10.669 5.193 5.203 5.222 5.125 5.242 5,251,726 5.2071 0.57%
2014-04-15 0 10.58 10.56 10.60 10.52 10.84 2,594,108 27,557,239 10.623 5.164 5.154 5.173 5.134 5.291 5,315,128 5.1847 -1.86%
2014-04-14 0 10.78 10.74 10.78 10.68 10.92 4,201,018 45,075,930 10.730 5.261 5.242 5.261 5.212 5.330 8,607,562 5.2368 -0.19%
2014-04-11 0 10.80 10.80 10.82 10.76 11.06 8,532,888 93,088,819 10.909 5.271 5.271 5.281 5.252 5.398 17,483,230 5.3245 0.37%
2014-04-10 0 10.76 10.74 10.76 10.40 10.78 7,072,000 75,498,852 10.676 5.252 5.242 5.252 5.076 5.261 14,489,983 5.2104 1.89%
2014-04-09 0 10.56 10.54 10.56 10.30 10.74 9,158,640 95,810,379 10.461 5.154 5.144 5.154 5.027 5.242 18,765,348 5.1057 2.52%
2014-04-08 0 10.30 10.30 10.32 10.12 10.32 4,538,817 46,507,592 10.247 5.027 5.027 5.037 4.939 5.037 9,299,687 5.0010 1.58%
2014-04-07 0 10.14 10.14 10.16 10.08 10.38 2,478,997 25,168,559 10.153 4.949 4.949 4.959 4.920 5.066 5,079,274 4.9551 -1.36%
2014-04-04 0 10.28 10.32 10.34 10.26 10.40 2,179,136 22,452,232 10.303 5.017 5.037 5.047 5.008 5.076 4,464,882 5.0286 -1.15%
2014-04-03 0 10.40 10.36 10.42 10.32 10.42 3,132,926 32,479,369 10.367 5.076 5.056 5.086 5.037 5.086 6,419,124 5.0598 0.19%
2014-04-02 0 10.38 10.40 10.42 10.06 10.42 8,583,177 88,293,266 10.287 5.066 5.076 5.086 4.910 5.086 17,586,269 5.0206 3.18%
2014-04-01 0 10.06 10.02 10.06 9.820 10.16 8,821,347 88,213,341 10.0000 4.910 4.890 4.910 4.793 4.959 18,074,261 4.8806 1.62%
2014-03-31 0 9.900 9.880 9.910 9.860 10.06 5,070,808 50,349,043 9.9292 4.832 4.822 4.837 4.812 4.910 10,389,695 4.8461 -0.80%
2014-03-28 0 9.980 9.970 9.990 9.780 10.08 6,538,799 65,238,834 9.9772 4.871 4.866 4.876 4.773 4.920 13,397,496 4.8695 2.36%
2014-03-27 0 9.750 9.740 9.760 9.740 9.840 5,811,190 56,779,450 9.7707 4.759 4.754 4.763 4.754 4.803 11,906,681 4.7687 -0.51%
2014-03-26 0 9.800 9.760 9.790 9.710 10.06 10,230,159 101,154,098 9.8878 4.783 4.763 4.778 4.739 4.910 20,960,808 4.8259 -1.61%
2014-03-25 0 9.960 9.950 9.970 9.950 10.18 5,650,076 56,905,343 10.072 4.861 4.856 4.866 4.856 4.968 11,576,571 4.9156 -2.35%
2014-03-24 0 10.20 10.18 10.22 10.02 10.22 2,648,209 26,888,453 10.153 4.978 4.968 4.988 4.890 4.988 5,425,976 4.9555 1.80%
2014-03-21 0 10.02 10.04 10.06 9.990 10.20 5,726,000 57,713,530 10.079 4.890 4.900 4.910 4.876 4.978 11,732,133 4.9193 0.30%
2014-03-20 0 9.990 9.970 10.00 9.960 10.32 4,484,379 45,172,784 10.073 4.876 4.866 4.881 4.861 5.037 9,188,147 4.9164 -1.67%
2014-03-19 0 10.16 10.12 10.16 10.06 10.42 3,210,000 32,758,726 10.205 4.959 4.939 4.959 4.910 5.086 6,577,043 4.9808 0.00%
2014-03-18 0 10.16 10.12 10.18 10.12 10.26 3,025,351 30,833,850 10.192 4.959 4.939 4.968 4.939 5.008 6,198,711 4.9742 -0.39%
2014-03-17 0 10.20 10.20 10.24 10.10 10.40 3,751,311 38,420,675 10.242 4.978 4.978 4.998 4.929 5.076 7,686,147 4.9987 -2.67%
2014-03-14 0 10.48 10.46 10.48 10.30 10.58 3,547,916 37,063,865 10.447 5.115 5.105 5.115 5.027 5.164 7,269,407 5.0986 -0.76%
2014-03-13 0 10.56 10.52 10.56 10.48 10.64 3,612,210 38,069,892 10.539 5.154 5.134 5.154 5.115 5.193 7,401,140 5.1438 1.15%
2014-03-12 0 10.44 10.40 10.44 10.38 10.62 4,195,233 43,968,267 10.481 5.095 5.076 5.095 5.066 5.183 8,595,709 5.1151 -0.95%
2014-03-11 0 10.54 10.52 10.58 10.44 10.78 3,655,483 38,542,780 10.544 5.144 5.134 5.164 5.095 5.261 7,489,803 5.1460 -0.94%
2014-03-10 0 10.64 10.64 10.68 10.58 10.82 5,279,523 56,334,634 10.670 5.193 5.193 5.212 5.164 5.281 10,817,336 5.2078 -1.66%
2014-03-07 0 10.82 10.82 10.86 10.70 11.18 5,152,062 55,792,593 10.829 5.281 5.281 5.300 5.222 5.457 10,556,178 5.2853 -0.37%
2014-03-06 0 10.86 10.82 10.88 10.32 10.88 9,754,728 104,758,367 10.739 5.300 5.281 5.310 5.037 5.310 19,986,687 5.2414 6.47%
2014-03-05 0 10.20 10.18 10.22 10.18 10.52 2,490,869 25,721,754 10.326 4.978 4.968 4.988 4.968 5.134 5,103,599 5.0399 -0.39%
2014-03-04 0 10.24 10.22 10.28 10.14 10.40 2,753,363 28,221,643 10.250 4.998 4.988 5.017 4.949 5.076 5,641,429 5.0026 0.00%
2014-03-03 0 10.24 10.26 10.28 10.24 10.54 4,988,457 51,822,982 10.389 4.998 5.008 5.017 4.998 5.144 10,220,964 5.0703 -1.54%
2014-02-28 0 10.40 10.34 10.40 10.28 10.70 10,340,813 108,488,165 10.491 5.076 5.047 5.076 5.017 5.222 21,187,530 5.1204 -2.80%
2014-02-27 0 10.70 10.70 10.74 10.60 10.76 5,869,699 62,647,076 10.673 5.222 5.222 5.242 5.173 5.252 12,026,561 5.2091 0.94%
2014-02-26 0 10.60 10.58 10.60 10.44 10.66 6,446,894 68,096,976 10.563 5.173 5.164 5.173 5.095 5.203 13,209,189 5.1553 2.51%
2014-02-25 0 10.34 10.38 10.42 10.32 10.62 3,778,288 39,426,402 10.435 5.047 5.066 5.086 5.037 5.183 7,741,421 5.0929 -0.19%
2014-02-24 0 10.36 10.34 10.38 10.26 10.54 4,340,032 45,135,411 10.400 5.056 5.047 5.066 5.008 5.144 8,892,391 5.0757 -0.77%
2014-02-21 0 10.44 10.44 10.48 10.38 10.68 6,284,126 65,938,617 10.493 5.095 5.095 5.115 5.066 5.212 12,875,690 5.1212 -0.95%
2014-02-20 0 10.54 10.50 10.56 10.40 10.68 6,565,289 69,050,568 10.518 5.144 5.125 5.154 5.076 5.212 13,451,772 5.1332 0.38%
2014-02-19 0 10.50 10.46 10.48 10.28 10.60 3,115,675 32,623,537 10.471 5.125 5.105 5.115 5.017 5.173 6,383,778 5.1104 0.57%
2014-02-18 0 10.44 10.38 10.42 10.36 10.54 2,375,684 24,755,469 10.420 5.095 5.066 5.086 5.056 5.144 4,867,594 5.0858 -0.76%
2014-02-17 0 10.52 10.48 10.52 10.38 10.58 4,226,475 44,228,168 10.465 5.134 5.115 5.134 5.066 5.164 8,659,722 5.1073 0.38%
2014-02-14 0 10.48 10.46 10.48 10.24 10.50 5,239,773 54,350,405 10.373 5.115 5.105 5.115 4.998 5.125 10,735,891 5.0625 1.55%
2014-02-13 0 10.32 10.30 10.32 10.24 10.38 12,013,414 123,847,702 10.309 5.037 5.027 5.037 4.998 5.066 24,614,560 5.0315 1.78%
2014-02-12 0 10.14 10.12 10.16 9.850 10.20 5,178,738 52,195,473 10.079 4.949 4.939 4.959 4.807 4.978 10,610,835 4.9191 2.42%
2014-02-11 0 9.900 9.900 9.940 9.820 10.04 3,152,000 31,331,700 9.9403 4.832 4.832 4.851 4.793 4.900 6,458,205 4.8515 0.00%
2014-02-10 0 9.900 9.890 9.900 9.780 10.08 3,628,116 35,922,825 9.9012 4.832 4.827 4.832 4.773 4.920 7,433,730 4.8324 -1.39%
2014-02-07 0 10.04 10.02 10.04 9.560 10.06 7,655,639 75,632,457 9.8793 4.900 4.890 4.900 4.666 4.910 15,685,815 4.8217 3.72%
2014-02-06 0 9.680 9.670 9.690 9.460 9.800 6,461,094 62,585,312 9.6865 4.724 4.720 4.729 4.617 4.783 13,238,284 4.7276 2.00%
2014-02-05 0 9.490 9.470 9.480 9.400 9.570 5,461,814 51,763,967 9.4774 4.632 4.622 4.627 4.588 4.671 11,190,836 4.6256 0.11%
2014-02-04 0 9.480 9.490 9.500 9.460 9.800 7,249,538 69,381,921 9.5705 4.627 4.632 4.637 4.617 4.783 14,853,745 4.6710 -4.53%
2014-01-30 0 9.930 9.910 9.970 9.720 9.970 2,460,122 24,214,616 9.8429 4.846 4.837 4.866 4.744 4.866 5,040,601 4.8039 1.02%
2014-01-29 0 9.830 9.830 9.850 9.680 9.920 4,442,000 43,636,166 9.8235 4.798 4.798 4.807 4.724 4.842 9,101,316 4.7945 -0.81%
2014-01-28 0 9.910 9.900 9.940 9.610 10.00 6,207,230 60,943,282 9.8181 4.837 4.832 4.851 4.690 4.881 12,718,136 4.7918 -0.70%
2014-01-27 0 9.980 9.970 9.980 9.870 10.02 5,709,264 56,825,475 9.9532 4.871 4.866 4.871 4.817 4.890 11,697,842 4.8578 -2.16%
2014-01-24 0 10.20 10.16 10.20 10.12 10.22 4,271,078 43,428,246 10.168 4.978 4.959 4.978 4.939 4.988 8,751,110 4.9626 0.00%
2014-01-23 0 10.20 10.18 10.22 10.18 10.46 8,727,741 89,245,860 10.226 4.978 4.968 4.988 4.968 5.105 17,882,469 4.9907 -0.39%
2014-01-22 0 10.24 10.22 10.26 10.18 10.40 5,067,553 51,970,900 10.256 4.998 4.988 5.008 4.968 5.076 10,383,026 5.0054 0.39%
2014-01-21 0 10.20 10.18 10.20 10.18 10.32 4,141,197 42,341,633 10.224 4.978 4.968 4.978 4.968 5.037 8,484,994 4.9902 0.00%
2014-01-20 0 10.20 10.18 10.20 10.12 10.26 2,619,038 26,668,124 10.182 4.978 4.968 4.978 4.939 5.008 5,366,207 4.9696 -0.58%
2014-01-17 0 10.26 10.24 10.28 10.20 10.32 7,453,257 76,458,155 10.258 5.008 4.998 5.017 4.978 5.037 15,271,150 5.0067 -0.39%
2014-01-16 0 10.30 10.28 10.32 10.10 10.32 6,827,633 69,907,857 10.239 5.027 5.017 5.037 4.929 5.037 13,989,294 4.9972 1.98%
2014-01-15 0 10.10 10.08 10.10 10.06 10.30 6,271,691 63,598,005 10.140 4.929 4.920 4.929 4.910 5.027 12,850,212 4.9492 -1.94%
2014-01-14 0 10.30 10.28 10.30 10.14 10.42 4,184,746 43,003,549 10.276 5.027 5.017 5.027 4.949 5.086 8,574,222 5.0154 -1.15%
2014-01-13 0 10.42 10.40 10.44 10.14 10.46 4,902,577 50,390,914 10.278 5.086 5.076 5.095 4.949 5.105 10,045,003 5.0165 1.17%
2014-01-10 0 10.30 10.28 10.32 10.22 10.34 3,048,450 31,374,162 10.292 5.027 5.017 5.037 4.988 5.047 6,246,039 5.0230 0.78%
2014-01-09 0 10.22 10.22 10.24 10.16 10.32 2,857,799 29,219,545 10.224 4.988 4.988 4.998 4.959 5.037 5,855,410 4.9902 -1.16%
2014-01-08 0 10.34 10.34 10.36 10.14 10.40 4,428,052 45,678,397 10.316 5.047 5.047 5.056 4.949 5.076 9,072,738 5.0347 0.78%
2014-01-07 0 10.26 10.24 10.30 10.14 10.34 4,242,150 43,570,792 10.271 5.008 4.998 5.027 4.949 5.047 8,691,839 5.0128 0.39%
2014-01-06 0 10.22 10.20 10.26 10.12 10.30 6,156,110 62,797,210 10.201 4.988 4.978 5.008 4.939 5.027 12,613,395 4.9786 -1.73%
2014-01-03 0 10.40 10.38 10.40 10.22 10.50 7,407,406 76,866,424 10.377 5.076 5.066 5.076 4.988 5.125 15,177,204 5.0646 -1.14%
2014-01-02 0 10.52 10.50 10.52 10.50 10.72 5,523,000 58,130,940 10.525 5.134 5.125 5.134 5.125 5.232 11,316,202 5.1370 -1.13%
2013-12-31 0 10.64 10.60 10.66 10.56 10.74 2,073,665 22,085,469 10.650 5.193 5.173 5.203 5.154 5.242 4,248,780 5.1981 0.00%
2013-12-30 0 10.64 10.64 10.66 10.58 10.74 2,987,885 31,794,064 10.641 5.193 5.193 5.203 5.164 5.242 6,121,946 5.1935 0.00%
2013-12-27 0 10.64 10.64 10.66 10.50 10.68 1,310,000 13,954,260 10.652 5.193 5.193 5.203 5.125 5.212 2,684,089 5.1989 1.33%
2013-12-24 0 10.50 10.50 10.52 10.48 10.56 2,990,636 31,435,996 10.511 5.125 5.125 5.134 5.115 5.154 6,127,583 5.1302 -0.19%
2013-12-23 0 10.52 10.50 10.52 10.48 10.60 4,082,078 42,901,000 10.510 5.134 5.125 5.134 5.115 5.173 8,363,863 5.1293 0.19%
2013-12-20 0 10.50 10.46 10.50 10.42 10.58 6,371,447 66,901,027 10.500 5.125 5.105 5.125 5.086 5.164 13,054,604 5.1247 0.77%
2013-12-19 0 10.42 10.38 10.44 10.32 10.84 6,800,477 71,773,501 10.554 5.086 5.066 5.095 5.037 5.291 13,933,654 5.1511 -3.16%
2013-12-18 0 10.76 10.72 10.78 10.56 10.78 2,810,172 30,115,730 10.717 5.252 5.232 5.261 5.154 5.261 5,757,826 5.2304 1.89%
2013-12-17 0 10.56 10.52 10.56 10.52 10.76 3,656,451 38,807,656 10.613 5.154 5.134 5.154 5.134 5.252 7,491,787 5.1800 -0.94%
2013-12-16 0 10.66 10.66 10.70 10.64 10.80 2,925,463 31,303,955 10.701 5.203 5.203 5.222 5.193 5.271 5,994,048 5.2225 -0.19%
2013-12-13 0 10.68 10.68 10.70 10.64 10.82 5,369,875 57,542,465 10.716 5.212 5.212 5.222 5.193 5.281 11,002,460 5.2300 -0.74%
2013-12-12 0 10.76 10.74 10.80 10.74 11.02 4,722,767 51,339,878 10.871 5.252 5.242 5.271 5.242 5.378 9,676,586 5.3056 -1.65%
2013-12-11 0 10.94 10.90 10.94 10.84 11.12 5,617,696 61,560,929 10.958 5.339 5.320 5.339 5.291 5.427 11,510,227 5.3484 -1.44%
2013-12-10 0 11.10 11.10 11.14 11.08 11.22 2,459,045 27,375,512 11.133 5.417 5.417 5.437 5.408 5.476 5,038,394 5.4334 0.18%
2013-12-09 0 11.08 11.06 11.10 11.04 11.42 5,691,454 63,294,787 11.121 5.408 5.398 5.417 5.388 5.574 11,661,351 5.4277 -0.89%
2013-12-06 0 11.18 11.16 11.18 11.08 11.26 2,304,334 25,731,140 11.166 5.457 5.447 5.457 5.408 5.496 4,721,403 5.4499 -0.36%
2013-12-05 0 11.22 11.20 11.22 11.20 11.32 3,627,652 40,745,577 11.232 5.476 5.466 5.476 5.466 5.525 7,432,780 5.4819 -1.23%
2013-12-04 0 11.36 11.34 11.40 11.24 11.40 2,940,347 33,394,093 11.357 5.544 5.535 5.564 5.486 5.564 6,024,545 5.5430 -0.70%
2013-12-03 0 11.44 11.42 11.44 11.40 11.56 2,198,302 25,121,809 11.428 5.583 5.574 5.583 5.564 5.642 4,504,152 5.5775 -1.04%
2013-12-02 0 11.56 11.52 11.58 11.46 11.74 3,661,436 42,356,514 11.568 5.642 5.622 5.652 5.593 5.730 7,502,000 5.6460 -0.34%
2013-11-29 0 11.60 11.58 11.62 11.38 11.62 4,832,000 55,730,332 11.534 5.662 5.652 5.671 5.554 5.671 9,900,396 5.6291 2.11%
2013-11-28 0 11.36 11.34 11.38 11.26 11.44 3,312,678 37,632,267 11.360 5.544 5.535 5.554 5.496 5.583 6,787,422 5.5444 1.07%
2013-11-27 0 11.24 11.22 11.26 11.16 11.36 3,079,427 34,625,094 11.244 5.486 5.476 5.496 5.447 5.544 6,309,509 5.4878 -0.71%
2013-11-26 0 11.32 11.30 11.40 11.22 11.56 6,724,213 76,263,608 11.342 5.525 5.515 5.564 5.476 5.642 13,777,395 5.5354 -0.70%
2013-11-25 0 11.40 11.38 11.42 11.34 11.48 2,405,507 27,428,252 11.402 5.564 5.554 5.574 5.535 5.603 4,928,699 5.5650 -0.70%
2013-11-22 0 11.48 11.48 11.52 11.44 11.68 5,369,604 61,917,570 11.531 5.603 5.603 5.622 5.583 5.701 11,001,905 5.6279 -0.17%
2013-11-21 0 11.50 11.50 11.52 11.40 11.52 2,607,442 29,920,559 11.475 5.613 5.613 5.622 5.564 5.622 5,342,448 5.6005 0.52%
2013-11-20 0 11.44 11.44 11.46 11.36 11.52 5,159,753 58,854,519 11.406 5.583 5.583 5.593 5.544 5.622 10,571,937 5.5671 0.88%
2013-11-19 0 11.34 11.32 11.36 11.24 11.42 3,769,388 42,661,188 11.318 5.535 5.525 5.544 5.486 5.574 7,723,186 5.5238 0.00%
2013-11-18 0 11.34 11.32 11.38 11.16 11.40 3,842,628 43,519,322 11.325 5.535 5.525 5.554 5.447 5.564 7,873,249 5.5275 0.89%
2013-11-15 0 11.24 11.22 11.24 10.90 11.26 4,118,371 45,887,315 11.142 5.486 5.476 5.486 5.320 5.496 8,438,225 5.4380 3.12%
2013-11-14 0 10.90 10.90 10.92 10.84 10.98 3,043,607 33,179,185 10.901 5.320 5.320 5.330 5.291 5.359 6,236,116 5.3205 0.00%
2013-11-13 0 10.90 10.90 10.94 10.78 11.00 2,932,129 31,970,208 10.903 5.320 5.320 5.339 5.261 5.369 6,007,707 5.3215 -0.37%
2013-11-12 0 10.94 10.94 10.96 10.92 11.20 3,189,547 35,173,473 11.028 5.339 5.339 5.349 5.330 5.466 6,535,136 5.3822 -2.15%
2013-11-11 0 11.18 11.20 11.22 10.82 11.24 3,855,299 42,488,189 11.021 5.457 5.466 5.476 5.281 5.486 7,899,211 5.3788 1.64%
2013-11-08 0 11.00 11.00 11.02 10.92 11.14 5,775,410 63,442,474 10.985 5.369 5.369 5.378 5.330 5.437 11,833,370 5.3613 -2.48%
2013-11-07 0 11.28 11.26 11.28 11.22 11.40 2,363,263 26,647,769 11.276 5.505 5.496 5.505 5.476 5.564 4,842,144 5.5033 -0.88%
2013-11-06 0 11.38 11.38 11.42 11.32 11.46 2,929,898 33,351,334 11.383 5.554 5.554 5.574 5.525 5.593 6,003,135 5.5557 0.18%
2013-11-05 0 11.36 11.32 11.38 11.24 11.64 3,335,744 37,819,521 11.338 5.544 5.525 5.554 5.486 5.681 6,834,683 5.5335 -1.05%
2013-11-04 0 11.48 11.44 11.48 11.40 11.52 2,246,943 25,741,086 11.456 5.603 5.583 5.603 5.564 5.622 4,603,813 5.5913 0.70%
2013-11-01 0 11.40 11.36 11.42 11.26 11.50 3,266,786 37,175,054 11.380 5.564 5.544 5.574 5.496 5.613 6,693,393 5.5540 0.88%
2013-10-31 0 11.30 11.26 11.32 11.22 11.52 4,870,081 55,177,891 11.330 5.515 5.496 5.525 5.476 5.622 9,978,421 5.5297 -1.57%
2013-10-30 0 11.48 11.48 11.50 11.20 11.50 5,644,683 64,301,647 11.392 5.603 5.603 5.613 5.466 5.613 11,565,521 5.5598 3.05%
2013-10-29 0 11.14 11.14 11.20 10.92 11.30 4,275,330 47,830,584 11.188 5.437 5.437 5.466 5.330 5.515 8,759,822 5.4602 2.01%
2013-10-28 0 10.92 10.90 10.96 10.72 11.08 2,603,444 28,473,251 10.937 5.330 5.320 5.349 5.232 5.408 5,334,256 5.3378 1.30%
2013-10-25 0 10.78 10.72 10.78 10.74 11.18 7,127,132 77,834,696 10.921 5.261 5.232 5.261 5.242 5.457 14,602,945 5.3301 -2.53%
2013-10-24 0 11.06 11.04 11.06 11.02 11.20 5,476,748 60,695,362 11.082 5.398 5.388 5.398 5.378 5.466 11,221,435 5.4089 -1.07%
2013-10-23 0 11.18 11.18 11.20 11.14 11.46 3,814,836 42,933,926 11.254 5.457 5.457 5.466 5.437 5.593 7,816,305 5.4929 -0.89%
2013-10-22 0 11.28 11.26 11.28 11.04 11.34 3,441,983 38,721,295 11.250 5.505 5.496 5.505 5.388 5.535 7,052,358 5.4905 0.89%
2013-10-21 0 11.18 11.16 11.22 11.16 11.50 5,481,161 61,623,687 11.243 5.457 5.447 5.476 5.447 5.613 11,230,477 5.4872 -1.93%
2013-10-18 0 11.40 11.34 11.40 11.32 11.48 2,201,893 25,078,856 11.390 5.564 5.535 5.564 5.525 5.603 4,511,509 5.5589 0.53%
2013-10-17 0 11.34 11.32 11.34 11.30 11.44 2,930,770 33,347,074 11.378 5.535 5.525 5.535 5.515 5.583 6,004,922 5.5533 0.18%
2013-10-16 0 11.32 11.30 11.34 11.20 11.54 7,595,513 85,706,748 11.284 5.525 5.515 5.535 5.466 5.632 15,562,621 5.5072 -1.39%
2013-10-15 0 11.48 11.46 11.50 11.20 11.88 9,456,144 108,856,889 11.512 5.603 5.593 5.613 5.466 5.798 19,374,911 5.6184 -1.71%
2013-10-11 0 11.68 11.68 11.70 11.68 11.90 5,467,027 64,223,783 11.747 5.701 5.701 5.710 5.701 5.808 11,201,517 5.7335 -1.02%
2013-10-10 0 11.80 11.80 11.82 11.62 12.00 3,410,862 40,314,356 11.819 5.759 5.759 5.769 5.671 5.857 6,988,594 5.7686 -0.34%
2013-10-09 0 11.84 11.82 11.86 11.66 11.94 5,639,399 66,413,578 11.777 5.779 5.769 5.788 5.691 5.827 11,554,694 5.7478 -1.33%
2013-10-08 0 12.00 11.98 12.00 11.86 12.04 6,352,844 76,000,163 11.963 5.857 5.847 5.857 5.788 5.876 13,016,488 5.8388 -0.17%
2013-10-07 0 12.02 12.02 12.04 11.92 12.10 2,285,718 27,468,778 12.018 5.866 5.866 5.876 5.818 5.906 4,683,260 5.8653 -0.66%
2013-10-04 0 12.10 12.08 12.12 11.96 12.14 6,342,119 76,472,080 12.058 5.906 5.896 5.915 5.837 5.925 12,994,513 5.8850 -0.98%
2013-10-03 0 12.22 12.20 12.22 11.96 12.30 1,949,536 23,715,960 12.165 5.964 5.954 5.964 5.837 6.003 3,994,449 5.9372 0.99%
2013-10-02 0 12.10 12.08 12.12 11.86 12.20 7,996,710 96,445,016 12.061 5.906 5.896 5.915 5.788 5.954 16,384,643 5.8863 2.02%
2013-09-30 0 11.86 11.92 11.94 11.84 12.28 10,358,032 123,830,895 11.955 5.788 5.818 5.827 5.779 5.993 21,222,810 5.8348 -3.89%
2013-09-27 0 12.34 12.30 12.36 12.30 12.42 7,163,075 88,446,226 12.348 6.023 6.003 6.032 6.003 6.062 14,676,589 6.0263 -0.16%
2013-09-26 0 12.36 12.34 12.36 12.28 12.40 12,561,909 155,175,251 12.353 6.032 6.023 6.032 5.993 6.052 25,738,384 6.0289 0.32%
2013-09-25 0 12.32 12.30 12.34 12.04 12.44 11,604,551 142,498,490 12.280 6.013 6.003 6.023 5.876 6.071 23,776,831 5.9932 1.65%
2013-09-24 0 12.12 12.10 12.12 11.84 12.12 6,261,546 75,383,627 12.039 5.915 5.906 5.915 5.779 5.915 12,829,426 5.8758 0.50%
2013-09-23 0 12.06 12.06 12.10 11.84 12.28 4,632,329 55,662,177 12.016 5.886 5.886 5.906 5.779 5.993 9,491,285 5.8646 0.67%
2013-09-19 0 11.98 11.92 11.98 11.86 11.98 15,399,986 181,906,693 11.812 5.847 5.818 5.847 5.788 5.847 31,553,385 5.7650 3.28%
2013-09-18 0 11.60 11.58 11.60 11.50 11.84 6,296,417 73,146,117 11.617 5.662 5.652 5.662 5.613 5.779 12,900,874 5.6699 -1.86%
2013-09-17 0 11.82 11.80 11.82 11.68 11.86 6,870,814 80,853,036 11.768 5.769 5.759 5.769 5.701 5.788 14,077,769 5.7433 0.17%
2013-09-16 0 11.80 11.78 11.80 11.64 11.88 8,655,466 101,894,655 11.772 5.759 5.749 5.759 5.681 5.798 17,734,383 5.7456 2.08%
2013-09-13 0 11.56 11.54 11.56 11.16 11.58 10,005,414 114,098,896 11.404 5.642 5.632 5.642 5.447 5.652 20,500,323 5.5657 2.30%
2013-09-12 0 11.30 11.28 11.30 11.10 11.32 11,345,282 127,005,172 11.195 5.515 5.505 5.515 5.417 5.525 23,245,609 5.4636 2.36%
2013-09-11 0 11.04 11.00 11.06 10.94 11.20 8,362,949 92,350,721 11.043 5.388 5.369 5.398 5.339 5.466 17,135,039 5.3896 -0.18%
2013-09-10 0 11.06 11.04 11.08 10.94 11.40 13,199,574 146,857,374 11.126 5.398 5.388 5.408 5.339 5.564 27,044,911 5.4301 -2.09%
2013-09-09 0 11.92 11.90 11.92 11.86 12.04 12,804,689 152,474,071 11.908 5.513 5.504 5.513 5.485 5.569 27,685,109 5.5074 0.34%
2013-09-06 0 11.88 11.90 11.92 11.86 12.02 8,506,948 101,270,207 11.904 5.495 5.504 5.513 5.485 5.559 18,392,933 5.5059 -0.17%
2013-09-05 0 11.90 11.88 11.90 11.88 12.20 13,276,115 158,709,751 11.955 5.504 5.495 5.504 5.495 5.643 28,704,383 5.5291 0.00%
2013-09-04 0 11.90 11.88 11.90 11.62 12.08 12,911,615 154,207,293 11.943 5.504 5.495 5.504 5.374 5.587 27,916,295 5.5239 1.88%
2013-09-03 0 11.68 11.68 11.72 11.54 11.86 4,816,196 56,554,825 11.743 5.402 5.402 5.421 5.337 5.485 10,413,132 5.4311 1.39%
2013-09-02 0 11.52 11.50 11.56 11.38 11.56 4,480,343 51,472,372 11.488 5.328 5.319 5.347 5.263 5.347 9,686,982 5.3136 1.05%
2013-08-30 0 11.40 11.36 11.44 11.20 11.44 9,385,060 106,548,563 11.353 5.273 5.254 5.291 5.180 5.291 20,291,505 5.2509 1.60%
2013-08-29 0 11.22 11.20 11.24 11.02 11.30 6,066,743 67,887,568 11.190 5.189 5.180 5.199 5.097 5.226 13,116,948 5.1756 1.08%
2013-08-28 0 11.10 11.08 11.12 10.90 11.14 5,218,811 57,604,775 11.038 5.134 5.125 5.143 5.041 5.152 11,283,628 5.1052 -1.60%
2013-08-27 0 11.28 11.26 11.28 11.14 11.40 10,555,390 118,725,068 11.248 5.217 5.208 5.217 5.152 5.273 22,821,884 5.2022 -0.18%
2013-08-26 0 11.30 11.30 11.32 11.20 11.34 1,588,933 17,926,228 11.282 5.226 5.226 5.236 5.180 5.245 3,435,443 5.2180 -0.35%
2013-08-23 0 11.34 11.34 11.38 11.16 11.48 5,076,000 57,593,422 11.346 5.245 5.245 5.263 5.162 5.310 10,974,856 5.2478 1.25%
2013-08-22 0 11.20 11.16 11.20 10.94 11.28 4,351,339 48,312,462 11.103 5.180 5.162 5.180 5.060 5.217 9,408,061 5.1352 0.36%
2013-08-21 0 11.16 11.10 11.18 11.08 11.32 5,299,454 59,214,947 11.174 5.162 5.134 5.171 5.125 5.236 11,457,987 5.1680 -0.18%
2013-08-20 0 11.18 11.16 11.18 11.04 11.38 3,893,122 43,521,318 11.179 5.171 5.162 5.171 5.106 5.263 8,417,347 5.1704 -1.06%
2013-08-19 0 11.30 11.32 11.34 11.16 11.36 2,744,000 30,954,080 11.281 5.226 5.236 5.245 5.162 5.254 5,932,822 5.2174 0.00%
2013-08-16 0 11.30 11.28 11.34 11.10 11.36 3,132,678 35,376,352 11.293 5.226 5.217 5.245 5.134 5.254 6,773,185 5.2230 -0.35%
2013-08-15 0 11.34 11.30 11.36 11.14 11.46 3,614,000 40,924,880 11.324 5.245 5.226 5.254 5.152 5.300 7,813,855 5.2375 1.07%
2013-08-13 0 11.22 11.20 11.22 11.08 11.30 3,597,870 40,331,036 11.210 5.189 5.180 5.189 5.125 5.226 7,778,980 5.1846 0.18%
2013-08-12 0 11.20 11.18 11.20 10.62 11.26 3,508,563 39,127,945 11.152 5.180 5.171 5.180 4.912 5.208 7,585,889 5.1580 2.38%
2013-08-09 0 10.94 10.90 10.96 10.72 11.04 2,196,675 24,008,092 10.929 5.060 5.041 5.069 4.958 5.106 4,749,447 5.0549 1.48%
2013-08-08 0 10.78 10.76 10.80 10.52 10.80 1,795,898 19,268,964 10.729 4.986 4.977 4.995 4.866 4.995 3,882,924 4.9625 2.28%
2013-08-07 0 10.54 10.52 10.58 10.46 10.92 3,568,189 38,027,502 10.657 4.875 4.866 4.893 4.838 5.051 7,714,807 4.9292 -3.30%
2013-08-06 0 10.90 10.84 10.90 10.72 10.94 2,538,984 27,556,856 10.853 5.041 5.014 5.041 4.958 5.060 5,489,555 5.0199 0.37%
2013-08-05 0 10.86 10.84 10.88 10.80 11.10 1,467,840 15,970,416 10.880 5.023 5.014 5.032 4.995 5.134 3,173,627 5.0322 -0.91%
2013-08-02 0 10.96 10.94 11.00 10.88 11.22 2,605,667 28,718,729 11.022 5.069 5.060 5.088 5.032 5.189 5,633,731 5.0976 -0.90%
2013-08-01 0 11.06 11.06 11.08 10.82 11.16 4,941,044 54,609,746 11.052 5.115 5.115 5.125 5.004 5.162 10,683,066 5.1118 1.47%
2013-07-31 0 10.90 10.88 10.92 10.86 11.00 6,011,726 65,479,215 10.892 5.041 5.032 5.051 5.023 5.088 12,997,996 5.0376 0.00%
2013-07-30 0 10.90 10.86 10.90 10.80 10.98 1,867,468 20,359,916 10.902 5.041 5.023 5.041 4.995 5.078 4,037,666 5.0425 0.00%
2013-07-29 0 10.90 10.90 10.92 10.76 11.00 2,793,214 30,410,040 10.887 5.041 5.041 5.051 4.977 5.088 6,039,228 5.0354 -0.18%
2013-07-26 0 10.92 10.90 10.92 10.64 10.98 4,010,757 43,575,989 10.865 5.051 5.041 5.051 4.921 5.078 8,671,686 5.0251 -0.55%
2013-07-25 0 10.98 10.92 10.98 10.70 11.00 4,459,614 48,420,760 10.858 5.078 5.051 5.078 4.949 5.088 9,642,163 5.0218 1.67%
2013-07-24 0 10.80 10.80 10.82 10.70 10.90 4,405,871 47,526,080 10.787 4.995 4.995 5.004 4.949 5.041 9,525,965 4.9891 0.00%
2013-07-23 0 10.80 10.78 10.80 10.50 10.80 4,835,931 51,871,889 10.726 4.995 4.986 4.995 4.856 4.995 10,455,801 4.9611 2.86%
2013-07-22 0 10.50 10.46 10.50 10.42 10.60 1,779,657 18,684,605 10.499 4.856 4.838 4.856 4.819 4.903 3,847,809 4.8559 0.96%
2013-07-19 0 10.40 10.40 10.42 10.36 10.70 3,870,457 40,533,413 10.473 4.810 4.810 4.819 4.792 4.949 8,368,343 4.8437 -2.62%
2013-07-18 0 10.68 10.64 10.70 10.54 10.74 2,851,122 30,309,584 10.631 4.940 4.921 4.949 4.875 4.967 6,164,431 4.9169 1.33%
2013-07-17 0 10.54 10.56 10.58 10.52 11.00 8,944,708 95,178,501 10.641 4.875 4.884 4.893 4.866 5.088 19,339,417 4.9215 -0.38%
2013-07-16 0 10.58 10.52 10.58 10.36 10.58 3,647,403 38,410,591 10.531 4.893 4.866 4.893 4.792 4.893 7,886,076 4.8707 0.76%
2013-07-15 0 10.50 10.48 10.50 10.28 10.56 4,539,530 47,622,304 10.491 4.856 4.847 4.856 4.755 4.884 9,814,950 4.8520 2.14%
2013-07-12 0 10.28 10.24 10.30 10.18 10.38 3,089,981 31,720,386 10.266 4.755 4.736 4.764 4.708 4.801 6,680,870 4.7479 -0.77%
2013-07-11 0 10.36 10.34 10.38 9.850 10.38 5,906,364 60,332,124 10.215 4.792 4.782 4.801 4.556 4.801 12,770,192 4.7244 5.82%
2013-07-10 0 9.790 9.760 9.830 9.620 10.08 9,144,591 89,618,355 9.8001 4.528 4.514 4.546 4.449 4.662 19,771,585 4.5327 -2.00%
2013-07-09 0 9.990 9.990 10.00 9.700 10.06 3,941,416 39,194,195 9.9442 4.620 4.620 4.625 4.486 4.653 8,521,764 4.5993 3.10%
2013-07-08 0 9.690 9.680 9.720 9.580 9.820 5,120,726 49,619,986 9.6900 4.482 4.477 4.496 4.431 4.542 11,071,558 4.4818 -2.71%
2013-07-05 0 9.960 9.960 9.970 9.840 10.22 3,025,967 30,267,509 10.003 4.607 4.607 4.611 4.551 4.727 6,542,465 4.6263 -0.60%
2013-07-04 0 10.02 9.940 9.970 9.700 10.08 5,053,687 50,185,671 9.9305 4.634 4.597 4.611 4.486 4.662 10,926,613 4.5930 3.19%
2013-07-03 0 9.710 9.710 9.720 9.610 9.990 6,782,290 66,411,195 9.7919 4.491 4.491 4.496 4.445 4.620 14,664,038 4.5288 -2.22%
2013-07-02 0 9.930 9.930 9.980 9.930 10.26 5,545,979 55,934,169 10.086 4.593 4.593 4.616 4.593 4.745 11,991,001 4.6647 -1.49%
2013-06-28 0 10.08 9.990 10.10 9.920 10.18 11,690,703 117,660,397 10.064 4.662 4.620 4.671 4.588 4.708 25,276,552 4.6549 1.51%
2013-06-27 0 9.930 9.920 9.960 9.690 10.12 8,937,476 89,106,415 9.9700 4.593 4.588 4.607 4.482 4.681 19,323,781 4.6112 1.74%
2013-06-26 0 9.760 9.730 9.760 9.290 9.790 9,703,400 92,604,574 9.5435 4.514 4.500 4.514 4.297 4.528 20,979,790 4.4140 4.83%
2013-06-25 0 9.310 9.270 9.310 9.270 9.750 8,688,227 82,127,350 9.4527 4.306 4.287 4.306 4.287 4.509 18,784,878 4.3720 -3.12%
2013-06-24 0 9.610 9.600 9.650 9.550 9.900 7,978,926 77,428,743 9.7042 4.445 4.440 4.463 4.417 4.579 17,251,293 4.4883 -0.41%
2013-06-21 0 9.650 9.650 9.710 9.600 9.860 10,242,441 99,392,668 9.7040 4.463 4.463 4.491 4.440 4.560 22,145,255 4.4882 -3.50%
2013-06-20 0 10.00 9.980 10.02 9.900 10.16 8,760,535 87,767,627 10.019 4.625 4.616 4.634 4.579 4.699 18,941,215 4.6337 -1.77%
2013-06-19 0 10.18 10.16 10.18 10.06 10.50 10,101,204 102,988,583 10.196 4.708 4.699 4.708 4.653 4.856 21,839,885 4.7156 -2.86%
2013-06-18 0 10.48 10.42 10.48 10.18 10.58 9,350,911 96,840,808 10.356 4.847 4.819 4.847 4.708 4.893 20,217,671 4.7899 -0.19%
2013-06-17 0 10.50 10.50 10.52 10.42 10.58 5,005,388 52,480,734 10.485 4.856 4.856 4.866 4.819 4.893 10,822,185 4.8494 0.96%
2013-06-14 0 10.40 10.38 10.46 10.38 10.60 7,557,981 79,083,613 10.464 4.810 4.801 4.838 4.801 4.903 16,341,165 4.8395 -1.14%
2013-06-13 0 10.52 10.50 10.54 10.20 10.68 14,491,599 150,720,563 10.401 4.866 4.856 4.875 4.718 4.940 31,332,389 4.8104 -3.49%
2013-06-11 0 10.90 10.90 10.92 10.88 11.08 4,808,000 52,688,900 10.959 5.041 5.041 5.051 5.032 5.125 10,395,411 5.0685 -1.98%
2013-06-10 0 11.12 11.12 11.16 10.96 11.18 4,651,092 51,593,457 11.093 5.143 5.143 5.162 5.069 5.171 10,056,159 5.1305 1.09%
2013-06-07 0 11.00 10.96 11.02 10.84 11.10 5,864,048 64,294,275 10.964 5.088 5.069 5.097 5.014 5.134 12,678,700 5.0710 0.18%
2013-06-06 0 10.98 10.96 11.00 10.88 11.18 6,479,251 71,391,585 11.018 5.078 5.069 5.088 5.032 5.171 14,008,835 5.0962 -1.61%
2013-06-05 0 11.16 11.16 11.18 11.04 11.22 5,844,000 65,031,330 11.128 5.162 5.162 5.171 5.106 5.189 12,635,354 5.1468 0.00%
2013-06-04 0 11.16 11.16 11.18 11.12 11.22 5,168,036 57,702,990 11.165 5.162 5.162 5.171 5.143 5.189 11,173,847 5.1641 -0.71%
2013-06-03 0 11.24 11.20 11.24 11.04 11.36 7,545,964 84,454,853 11.192 5.199 5.180 5.199 5.106 5.254 16,315,183 5.1765 -1.40%
2013-05-31 0 11.40 11.38 11.48 11.12 11.48 10,167,982 115,718,427 11.381 5.273 5.263 5.310 5.143 5.310 21,984,266 5.2637 2.33%
2013-05-30 0 11.14 11.14 11.16 11.04 11.28 8,174,899 91,327,606 11.172 5.152 5.152 5.162 5.106 5.217 17,675,007 5.1670 -0.71%
2013-05-29 0 11.22 11.20 11.26 11.00 11.36 9,814,396 109,382,607 11.145 5.189 5.180 5.208 5.088 5.254 21,219,776 5.1547 -1.41%
2013-05-28 0 11.38 11.34 11.38 10.80 11.38 10,059,468 112,139,185 11.148 5.263 5.245 5.263 4.995 5.263 21,749,647 5.1559 6.55%
2013-05-27 0 10.68 10.68 10.70 10.46 10.74 5,176,612 55,044,534 10.633 4.940 4.940 4.949 4.838 4.967 11,192,390 4.9180 0.22%
2013-05-24 0 10.84 10.84 10.86 10.76 11.20 10,474,178 114,840,368 10.964 4.929 4.929 4.938 4.893 5.093 23,035,173 4.9854 -2.34%
2013-05-23 0 11.10 11.10 11.12 11.00 11.18 12,409,768 137,536,036 11.083 5.047 5.047 5.056 5.002 5.084 27,291,989 5.0394 -2.12%
2013-05-22 0 11.34 11.32 11.34 11.24 11.38 6,278,210 71,036,372 11.315 5.156 5.147 5.156 5.111 5.175 13,807,256 5.1449 0.89%
2013-05-21 0 11.24 11.24 11.28 11.02 11.30 11,087,107 123,884,931 11.174 5.111 5.111 5.129 5.011 5.138 24,383,147 5.0808 4.07%
2013-05-20 0 10.80 10.80 10.84 10.52 10.88 6,505,190 69,906,646 10.746 4.911 4.911 4.929 4.783 4.947 14,306,438 4.8864 3.65%
2013-05-16 0 10.42 10.40 10.42 10.38 10.46 4,874,319 50,770,252 10.416 4.738 4.729 4.738 4.720 4.756 10,719,770 4.7361 -0.19%
2013-05-15 0 10.44 10.40 10.44 10.36 10.50 4,233,526 44,035,524 10.402 4.747 4.729 4.747 4.711 4.774 9,310,516 4.7297 0.58%
2013-05-14 0 10.38 10.40 10.42 10.30 10.52 8,752,620 90,853,313 10.380 4.720 4.729 4.738 4.683 4.783 19,249,063 4.7199 -0.19%
2013-05-13 0 10.40 10.38 10.40 10.30 10.44 7,023,785 72,720,935 10.354 4.729 4.720 4.729 4.683 4.747 15,446,950 4.7078 -0.19%
2013-05-10 0 10.42 10.38 10.42 10.30 10.42 7,015,588 72,640,943 10.354 4.738 4.720 4.738 4.683 4.738 15,428,923 4.7081 0.19%
2013-05-09 0 10.40 10.36 10.40 10.24 10.50 6,974,714 72,247,112 10.358 4.729 4.711 4.729 4.656 4.774 15,339,031 4.7100 -0.57%
2013-05-08 0 10.46 10.44 10.48 10.36 10.64 8,346,944 87,335,528 10.463 4.756 4.747 4.765 4.711 4.838 18,356,887 4.7576 0.38%
2013-05-07 0 10.42 10.40 10.44 10.20 10.56 8,516,008 88,421,642 10.383 4.738 4.729 4.747 4.638 4.802 18,728,698 4.7212 1.76%
2013-05-06 0 10.24 10.22 10.26 10.22 10.46 3,013,690 30,984,558 10.281 4.656 4.647 4.665 4.647 4.756 6,627,811 4.6749 0.39%
2013-05-03 0 10.20 10.20 10.22 10.18 10.34 3,859,305 39,353,208 10.197 4.638 4.638 4.647 4.629 4.702 8,487,516 4.6366 0.79%
2013-05-02 0 10.12 10.10 10.12 10.02 10.22 10,625,585 107,565,178 10.123 4.602 4.593 4.602 4.556 4.647 23,368,152 4.6031 -1.56%
2013-04-30 0 10.28 10.24 10.28 10.16 10.36 6,363,754 65,200,661 10.246 4.674 4.656 4.674 4.620 4.711 13,995,387 4.6587 1.58%
2013-04-29 0 10.12 10.10 10.14 10.06 10.50 10,808,000 109,884,374 10.167 4.602 4.593 4.611 4.574 4.774 23,769,326 4.6229 -3.07%
2013-04-26 0 10.44 10.44 10.46 10.34 10.60 6,889,800 71,946,872 10.443 4.747 4.747 4.756 4.702 4.820 15,152,285 4.7483 -1.69%
2013-04-25 0 10.62 10.58 10.62 10.42 10.66 4,136,866 43,610,537 10.542 4.829 4.811 4.829 4.738 4.847 9,097,938 4.7935 0.57%
2013-04-24 0 10.56 10.54 10.58 10.36 10.58 3,583,395 37,512,684 10.468 4.802 4.793 4.811 4.711 4.811 7,880,726 4.7601 1.54%
2013-04-23 0 10.40 10.36 10.38 10.30 10.74 4,160,897 43,217,067 10.386 4.729 4.711 4.720 4.683 4.884 9,150,788 4.7228 -2.99%
2013-04-22 0 10.72 10.68 10.72 10.62 10.82 5,854,809 62,901,503 10.744 4.874 4.856 4.874 4.829 4.920 12,876,098 4.8851 1.32%
2013-04-19 0 10.58 10.56 10.60 10.24 10.60 9,610,000 100,688,100 10.477 4.811 4.802 4.820 4.656 4.820 21,134,643 4.7641 1.34%
2013-04-18 0 10.44 10.40 10.44 10.24 10.52 9,690,920 101,047,438 10.427 4.747 4.729 4.747 4.656 4.783 21,312,605 4.7412 -0.19%
2013-04-17 0 10.46 10.46 10.52 10.38 10.60 14,813,576 155,451,925 10.494 4.756 4.756 4.783 4.720 4.820 32,578,526 4.7716 2.75%
2013-04-16 0 10.18 10.16 10.20 9.910 10.26 11,482,380 116,763,372 10.169 4.629 4.620 4.638 4.506 4.665 25,252,445 4.6238 -0.59%
2013-04-15 0 10.24 10.24 10.28 10.22 10.50 16,446,891 169,620,715 10.313 4.656 4.656 4.674 4.647 4.774 36,170,569 4.6895 0.20%
2013-04-12 0 10.22 10.20 10.26 10.10 10.60 18,481,704 191,233,292 10.347 4.647 4.638 4.665 4.593 4.820 40,645,600 4.7049 -3.22%
2013-04-11 0 10.56 10.54 10.60 10.50 10.86 20,109,610 213,205,270 10.602 4.802 4.793 4.820 4.774 4.938 44,225,747 4.8208 -2.58%
2013-04-10 0 10.84 10.76 10.78 10.70 10.90 6,584,932 71,059,086 10.791 4.929 4.893 4.902 4.865 4.956 14,481,809 4.9068 0.00%
2013-04-09 0 10.84 10.80 10.84 10.74 10.92 4,754,544 51,536,684 10.839 4.929 4.911 4.929 4.884 4.965 10,456,357 4.9287 1.12%
2013-04-08 0 10.72 10.74 10.76 10.70 11.06 5,976,065 64,333,459 10.765 4.874 4.884 4.893 4.865 5.029 13,142,768 4.8950 0.37%
2013-04-05 0 10.68 10.70 10.74 10.66 11.04 13,345,855 143,242,810 10.733 4.856 4.865 4.884 4.847 5.020 29,350,664 4.8804 -3.96%
2013-04-03 0 11.12 11.10 11.12 11.02 11.30 4,920,629 54,659,921 11.108 5.056 5.047 5.056 5.011 5.138 10,821,617 5.0510 -0.89%
2013-04-02 0 11.22 11.20 11.22 11.16 11.42 7,488,087 83,959,659 11.212 5.102 5.093 5.102 5.074 5.193 16,468,059 5.0983 0.18%
2013-03-28 0 11.20 11.20 11.24 11.10 11.48 12,558,480 141,395,120 11.259 5.093 5.093 5.111 5.047 5.220 27,619,042 5.1195 -1.41%
2013-03-27 0 11.36 11.36 11.40 11.24 11.50 5,184,540 58,994,390 11.379 5.165 5.165 5.184 5.111 5.229 11,402,019 5.1740 2.16%
2013-03-26 0 11.12 11.10 11.14 11.08 11.36 7,601,477 85,007,682 11.183 5.056 5.047 5.065 5.038 5.165 16,717,430 5.0850 -0.36%
2013-03-25 0 11.16 11.14 11.16 11.06 11.36 4,045,000 45,147,320 11.161 5.074 5.065 5.074 5.029 5.165 8,895,903 5.0751 -0.53%
2013-03-22 0 11.22 11.20 11.24 11.14 11.42 4,811,844 54,072,742 11.237 5.102 5.093 5.111 5.065 5.193 10,582,373 5.1097 -1.23%
2013-03-21 0 11.36 11.36 11.38 11.30 11.54 7,080,704 80,565,615 11.378 5.165 5.165 5.175 5.138 5.247 15,572,128 5.1737 -0.35%
2013-03-20 0 11.40 11.40 11.42 11.24 11.52 7,043,355 80,110,304 11.374 5.184 5.184 5.193 5.111 5.238 15,489,989 5.1717 0.71%
2013-03-19 0 11.32 11.30 11.34 11.28 11.58 7,659,273 86,909,089 11.347 5.147 5.138 5.156 5.129 5.265 16,844,537 5.1595 0.18%
2013-03-18 0 11.30 11.28 11.30 11.24 11.60 8,035,147 91,189,691 11.349 5.138 5.129 5.138 5.111 5.275 17,671,172 5.1604 -0.18%
2013-03-15 0 11.32 11.28 11.38 11.22 11.52 13,650,128 155,134,820 11.365 5.147 5.129 5.175 5.102 5.238 30,019,831 5.1677 -1.22%
2013-03-14 0 11.46 11.46 11.48 11.38 11.64 9,636,250 110,762,577 11.494 5.211 5.211 5.220 5.175 5.293 21,192,373 5.2265 -1.72%
2013-03-13 0 11.66 11.62 11.70 11.54 12.10 13,365,634 156,420,001 11.703 5.302 5.284 5.320 5.247 5.502 29,394,162 5.3215 -4.74%
2013-03-12 0 12.24 12.22 12.26 12.18 12.32 8,086,661 99,012,648 12.244 5.566 5.556 5.575 5.538 5.602 17,784,463 5.5674 0.16%
2013-03-11 0 12.22 12.22 12.24 12.14 12.46 7,227,040 89,061,758 12.323 5.556 5.556 5.566 5.520 5.666 15,893,955 5.6035 -0.97%
2013-03-08 0 12.34 12.30 12.36 12.14 12.40 10,983,243 134,901,327 12.282 5.611 5.593 5.620 5.520 5.638 24,154,726 5.5849 1.98%
2013-03-07 0 12.10 12.10 12.12 12.10 12.22 6,125,811 74,248,646 12.121 5.502 5.502 5.511 5.502 5.556 13,472,094 5.5113 -0.33%
2013-03-06 0 12.14 12.12 12.14 12.04 12.22 7,806,298 94,670,493 12.127 5.520 5.511 5.520 5.475 5.556 17,167,879 5.5144 0.66%
2013-03-05 0 12.06 12.02 12.06 12.02 12.44 5,851,390 70,946,500 12.125 5.484 5.466 5.484 5.466 5.657 12,868,578 5.5132 -2.43%
2013-03-04 0 12.36 12.36 12.42 12.18 12.50 10,959,814 135,585,343 12.371 5.620 5.620 5.647 5.538 5.684 24,103,200 5.6252 0.32%
2013-03-01 0 12.32 12.28 12.32 12.18 12.44 4,230,456 52,119,614 12.320 5.602 5.584 5.602 5.538 5.657 9,303,764 5.6020 -0.81%
2013-02-28 0 12.42 12.40 12.44 12.14 12.52 8,267,145 101,853,278 12.320 5.647 5.638 5.657 5.520 5.693 18,181,390 5.6021 2.14%
2013-02-27 0 12.16 12.16 12.18 12.12 12.32 5,701,158 69,469,486 12.185 5.529 5.529 5.538 5.511 5.602 12,538,183 5.5406 -0.49%
2013-02-26 0 12.22 12.20 12.22 12.18 12.34 4,711,000 57,634,054 12.234 5.556 5.547 5.556 5.538 5.611 10,360,593 5.5628 -0.65%
2013-02-25 0 12.30 12.24 12.32 12.24 12.46 3,683,178 45,350,399 12.313 5.593 5.566 5.602 5.566 5.666 8,100,172 5.5987 0.65%
2013-02-22 0 12.22 12.18 12.22 12.16 12.38 5,887,090 71,961,391 12.224 5.556 5.538 5.556 5.529 5.629 12,947,091 5.5581 0.49%
2013-02-21 0 12.16 12.16 12.20 12.04 12.40 10,416,366 126,647,352 12.158 5.529 5.529 5.547 5.475 5.638 22,908,031 5.5285 -3.34%
2013-02-20 0 12.58 12.54 12.58 12.42 12.80 4,580,182 57,469,388 12.547 5.720 5.702 5.720 5.647 5.820 10,072,894 5.7054 0.96%
2013-02-19 0 12.46 12.46 12.48 12.36 12.90 4,592,393 57,464,651 12.513 5.666 5.666 5.675 5.620 5.866 10,099,749 5.6897 -3.11%
2013-02-18 0 12.86 12.82 12.86 12.80 12.90 3,467,897 44,504,290 12.833 5.847 5.829 5.847 5.820 5.866 7,626,718 5.8353 0.16%
2013-02-15 0 12.84 12.80 12.84 12.70 12.94 3,771,885 48,230,815 12.787 5.838 5.820 5.838 5.775 5.884 8,295,259 5.8143 -0.47%
2013-02-14 0 12.90 12.86 12.90 12.58 13.10 7,163,441 91,510,345 12.775 5.866 5.847 5.866 5.720 5.957 15,754,086 5.8087 -0.15%
2013-02-08 0 12.92 12.92 12.94 12.50 13.00 8,182,744 104,943,427 12.825 5.875 5.875 5.884 5.684 5.911 17,995,772 5.8316 3.03%
2013-02-07 0 12.54 12.60 12.62 12.46 12.62 4,664,777 58,421,711 12.524 5.702 5.729 5.738 5.666 5.738 10,258,938 5.6947 0.32%
2013-02-06 0 12.50 12.44 12.50 12.40 12.66 4,199,755 52,606,067 12.526 5.684 5.657 5.684 5.638 5.757 9,236,246 5.6956 0.48%
2013-02-05 0 12.44 12.38 12.46 12.16 12.54 5,182,073 64,134,056 12.376 5.657 5.629 5.666 5.529 5.702 11,396,593 5.6275 0.32%
2013-02-04 0 12.40 12.38 12.40 12.32 12.60 3,080,295 38,418,955 12.472 5.638 5.629 5.638 5.602 5.729 6,774,291 5.6713 -0.16%
2013-02-01 0 12.42 12.38 12.42 12.16 12.56 5,073,856 62,684,984 12.355 5.647 5.629 5.647 5.529 5.711 11,158,599 5.6176 -1.27%
2013-01-31 0 12.58 12.54 12.62 12.12 12.62 7,613,532 94,767,050 12.447 5.720 5.702 5.738 5.511 5.738 16,743,942 5.6598 2.44%
2013-01-30 0 12.28 12.22 12.28 12.12 12.36 6,672,467 81,809,629 12.261 5.584 5.556 5.584 5.511 5.620 14,674,319 5.5750 1.66%
2013-01-29 0 12.08 12.08 12.10 12.00 12.18 4,301,882 51,931,117 12.072 5.493 5.493 5.502 5.456 5.538 9,460,847 5.4891 -0.33%
2013-01-28 0 12.12 12.10 12.12 11.98 12.26 10,777,245 130,094,661 12.071 5.511 5.502 5.511 5.447 5.575 23,701,688 5.4888 -0.98%
2013-01-25 0 12.24 12.22 12.24 12.22 12.68 9,482,487 118,369,618 12.483 5.566 5.556 5.566 5.556 5.766 20,854,212 5.6761 -3.01%
2013-01-24 0 12.62 12.62 12.68 12.54 12.94 8,288,696 105,351,652 12.710 5.738 5.738 5.766 5.702 5.884 18,228,786 5.7794 0.64%
2013-01-23 0 12.54 12.54 12.56 12.44 13.32 14,146,211 181,225,777 12.811 5.702 5.702 5.711 5.657 6.057 31,110,834 5.8252 -0.79%
2013-01-22 0 12.64 12.62 12.64 12.24 12.66 10,255,747 127,992,409 12.480 5.747 5.738 5.747 5.566 5.757 22,554,792 5.6747 0.64%
2013-01-21 0 12.56 12.52 12.56 12.28 12.66 10,423,069 130,760,271 12.545 5.711 5.693 5.711 5.584 5.757 22,922,772 5.7044 2.28%
2013-01-18 0 12.28 12.24 12.26 12.10 12.38 6,194,985 75,854,794 12.245 5.584 5.566 5.575 5.502 5.629 13,624,224 5.5676 1.66%
2013-01-17 0 12.08 12.06 12.08 12.06 12.60 5,284,593 64,499,188 12.205 5.493 5.484 5.493 5.484 5.729 11,622,059 5.5497 -1.15%
2013-01-16 0 12.22 12.20 12.22 11.90 12.24 8,358,347 101,224,821 12.111 5.556 5.547 5.556 5.411 5.566 18,381,964 5.5067 2.17%
2013-01-15 0 11.96 11.92 11.96 11.80 11.98 5,085,947 60,531,591 11.902 5.438 5.420 5.438 5.366 5.447 11,185,190 5.4118 0.67%
2013-01-14 0 11.88 11.82 11.90 11.78 11.92 3,626,967 43,044,777 11.868 5.402 5.375 5.411 5.356 5.420 7,976,551 5.3964 0.68%
2013-01-11 0 11.80 11.78 11.80 11.78 12.12 9,640,869 115,036,980 11.932 5.366 5.356 5.366 5.356 5.511 21,202,531 5.4256 -0.84%
2013-01-10 0 11.90 11.86 11.88 11.80 12.30 25,765,428 310,999,467 12.070 5.411 5.393 5.402 5.366 5.593 56,664,216 5.4885 0.68%
2013-01-09 0 11.82 11.78 11.82 11.78 11.98 9,991,293 118,832,911 11.894 5.375 5.356 5.375 5.356 5.447 21,973,196 5.4081 0.00%
2013-01-08 0 11.82 11.76 11.88 11.76 11.98 8,248,760 98,025,302 11.884 5.375 5.347 5.402 5.347 5.447 18,140,957 5.4035 -0.34%
2013-01-07 0 11.86 11.88 11.90 11.76 12.04 3,974,666 47,313,373 11.904 5.393 5.402 5.411 5.347 5.475 8,741,222 5.4127 -0.50%
2013-01-04 0 11.92 11.90 11.94 11.76 11.94 11,443,344 135,693,407 11.858 5.420 5.411 5.429 5.347 5.429 25,166,596 5.3918 1.36%
2013-01-03 0 11.76 11.74 11.80 11.48 11.80 17,542,244 205,163,055 11.695 5.347 5.338 5.366 5.220 5.366 38,579,507 5.3179 3.70%
2013-01-02 0 11.34 11.34 11.36 11.16 11.38 10,475,322 118,491,707 11.312 5.156 5.156 5.165 5.074 5.175 23,037,689 5.1434 2.72%
2012-12-31 0 11.04 11.00 11.06 11.00 11.20 6,591,170 73,109,126 11.092 5.020 5.002 5.029 5.002 5.093 14,495,528 5.0436 -2.13%
2012-12-28 0 11.28 11.28 11.30 11.26 11.42 4,881,761 55,123,744 11.292 5.129 5.129 5.138 5.120 5.193 10,736,137 5.1344 0.00%
2012-12-27 0 11.28 11.28 11.30 11.26 11.56 3,651,937 41,393,462 11.335 5.129 5.129 5.138 5.120 5.256 8,031,466 5.1539 -0.88%
2012-12-24 0 11.38 11.36 11.38 11.32 11.50 998,314 11,361,520 11.381 5.175 5.165 5.175 5.147 5.229 2,195,527 5.1748 -1.04%
2012-12-21 0 11.50 11.48 11.54 11.46 11.60 2,978,492 34,251,280 11.500 5.229 5.220 5.247 5.211 5.275 6,550,402 5.2289 -0.69%
2012-12-20 0 11.58 11.54 11.60 11.42 11.60 4,469,083 51,556,022 11.536 5.265 5.247 5.275 5.193 5.275 9,828,561 5.2455 0.52%
2012-12-19 0 11.52 11.50 11.54 10.90 11.56 5,073,620 58,164,875 11.464 5.238 5.229 5.247 4.956 5.256 11,158,080 5.2128 1.23%
2012-12-18 0 11.38 11.34 11.40 11.26 11.50 6,486,913 73,556,174 11.339 5.175 5.156 5.184 5.120 5.229 14,266,242 5.1560 -0.18%
2012-12-17 0 11.40 11.36 11.40 11.32 11.58 4,838,300 55,251,726 11.420 5.184 5.165 5.184 5.147 5.265 10,640,556 5.1926 -0.70%
2012-12-14 0 11.48 11.48 11.50 11.30 11.60 5,966,244 68,661,988 11.508 5.220 5.220 5.229 5.138 5.275 13,121,169 5.2329 0.00%
2012-12-13 0 11.48 11.46 11.48 11.30 11.56 5,542,755 63,450,856 11.448 5.220 5.211 5.220 5.138 5.256 12,189,818 5.2052 1.41%
2012-12-12 0 11.32 11.26 11.32 11.26 11.48 5,206,470 58,960,352 11.324 5.147 5.120 5.147 5.120 5.220 11,450,248 5.1493 0.18%
2012-12-11 0 11.30 11.28 11.32 11.24 11.56 5,483,098 62,001,738 11.308 5.138 5.129 5.147 5.111 5.256 12,058,618 5.1417 -2.59%
2012-12-10 0 11.60 11.56 11.60 11.40 11.60 7,956,554 91,945,374 11.556 5.275 5.256 5.275 5.184 5.275 17,498,327 5.2545 2.11%
2012-12-07 0 11.36 11.34 11.38 11.26 11.38 10,148,776 114,948,408 11.326 5.165 5.156 5.175 5.120 5.175 22,319,538 5.1501 1.43%
2012-12-06 0 11.20 11.18 11.20 11.04 11.38 4,706,111 52,701,414 11.199 5.093 5.084 5.093 5.020 5.175 10,349,841 5.0920 0.54%
2012-12-05 0 11.14 11.12 11.16 10.70 11.18 5,527,470 60,863,133 11.011 5.065 5.056 5.074 4.865 5.084 12,156,202 5.0068 2.96%
2012-12-04 0 10.82 10.80 10.82 10.70 10.96 2,630,150 28,526,814 10.846 4.920 4.911 4.920 4.865 4.984 5,784,316 4.9318 0.19%
2012-12-03 0 10.80 10.80 10.82 10.80 11.04 3,465,295 37,646,974 10.864 4.911 4.911 4.920 4.911 5.020 7,620,996 4.9399 -1.28%
2012-11-30 0 10.94 10.88 10.92 10.88 11.08 5,863,730 64,297,912 10.965 4.974 4.947 4.965 4.947 5.038 12,895,717 4.9860 -0.36%
2012-11-29 0 10.98 10.94 11.00 10.84 11.16 3,241,980 35,598,729 10.981 4.993 4.974 5.002 4.929 5.074 7,129,874 4.9929 -0.18%
2012-11-28 0 11.00 10.94 11.02 10.82 11.06 2,606,950 28,482,682 10.926 5.002 4.974 5.011 4.920 5.029 5,733,294 4.9679 -0.54%
2012-11-27 0 11.06 10.98 11.08 10.92 11.32 5,424,495 60,180,624 11.094 5.029 4.993 5.038 4.965 5.147 11,929,736 5.0446 -1.95%
2012-11-26 0 11.28 11.26 11.28 11.00 11.30 12,777,452 143,161,937 11.204 5.129 5.120 5.129 5.002 5.138 28,100,612 5.0946 2.92%
2012-11-23 0 10.96 10.94 10.96 10.62 11.00 5,751,388 62,552,864 10.876 4.984 4.974 4.984 4.829 5.002 12,648,650 4.9454 2.81%
2012-11-22 0 10.66 10.64 10.66 10.60 10.80 2,198,473 23,453,984 10.668 4.847 4.838 4.847 4.820 4.911 4,834,958 4.8509 0.00%
2012-11-21 0 10.66 10.62 10.70 10.40 10.70 7,829,555 82,758,094 10.570 4.847 4.829 4.865 4.729 4.865 17,219,027 4.8062 1.14%
2012-11-20 0 10.54 10.54 10.56 10.44 10.90 8,694,623 91,656,915 10.542 4.793 4.793 4.802 4.747 4.956 19,121,514 4.7934 -1.86%
2012-11-19 0 10.74 10.70 10.74 10.22 10.80 12,721,816 134,570,442 10.578 4.884 4.865 4.884 4.647 4.911 27,978,256 4.8098 5.92%
2012-11-16 0 10.14 10.14 10.16 9.970 10.26 13,399,833 135,604,019 10.120 4.611 4.611 4.620 4.533 4.665 29,469,374 4.6015 1.91%
2012-11-15 0 9.950 9.940 9.950 9.940 10.12 9,871,326 98,939,646 10.023 4.524 4.520 4.524 4.520 4.602 21,709,360 4.5575 -2.64%
2012-11-14 0 10.22 10.22 10.26 10.20 10.42 10,237,224 104,979,367 10.255 4.647 4.647 4.665 4.638 4.738 22,514,055 4.6628 -1.16%
2012-11-13 0 10.34 10.32 10.36 10.32 10.68 4,714,653 49,154,074 10.426 4.702 4.693 4.711 4.693 4.856 10,368,627 4.7407 -2.64%
2012-11-12 0 10.62 10.60 10.62 10.58 10.76 4,941,894 52,560,535 10.636 4.829 4.820 4.829 4.811 4.893 10,868,383 4.8361 0.57%
2012-11-09 0 10.56 10.54 10.56 10.54 10.76 7,140,020 75,794,791 10.615 4.802 4.793 4.802 4.793 4.893 15,702,578 4.8269 -2.22%
2012-11-08 0 10.80 10.78 10.80 10.74 10.92 4,305,594 46,707,544 10.848 4.911 4.902 4.911 4.884 4.965 9,469,011 4.9327 -2.53%
2012-11-07 0 11.08 11.08 11.10 10.84 11.18 9,683,401 106,318,047 10.979 5.038 5.038 5.047 4.929 5.084 21,296,069 4.9924 0.36%
2012-11-06 0 11.04 11.02 11.08 10.92 11.40 12,507,181 138,869,808 11.103 5.020 5.011 5.038 4.965 5.184 27,506,223 5.0487 -2.99%
2012-11-05 0 11.38 11.38 11.40 11.34 11.88 10,362,813 118,884,739 11.472 5.175 5.175 5.184 5.156 5.402 22,790,255 5.2165 -5.01%
2012-11-02 0 11.98 11.98 12.00 11.74 12.00 9,284,378 109,772,859 11.823 5.447 5.447 5.456 5.338 5.456 20,418,524 5.3761 2.74%
2012-11-01 0 11.66 11.66 11.68 11.32 11.72 6,175,918 71,858,411 11.635 5.302 5.302 5.311 5.147 5.329 13,582,291 5.2906 1.92%
2012-10-31 0 11.44 11.38 11.42 11.30 11.52 3,140,493 35,764,035 11.388 5.202 5.175 5.193 5.138 5.238 6,906,680 5.1782 1.24%
2012-10-30 0 11.30 11.26 11.28 11.20 11.44 2,719,464 30,801,370 11.326 5.138 5.120 5.129 5.093 5.202 5,980,739 5.1501 -0.53%
2012-10-29 0 11.36 11.32 11.40 11.10 11.46 3,590,001 40,610,995 11.312 5.165 5.147 5.184 5.047 5.211 7,895,254 5.1437 -0.53%
2012-10-26 0 11.42 11.40 11.44 11.30 11.52 4,520,831 51,596,846 11.413 5.193 5.184 5.202 5.138 5.238 9,942,367 5.1896 0.00%
2012-10-25 0 11.42 11.38 11.42 11.34 11.68 6,158,106 70,913,325 11.515 5.193 5.175 5.193 5.156 5.311 13,543,119 5.2361 -1.38%
2012-10-24 0 11.58 11.56 11.58 11.50 11.74 4,623,999 53,710,354 11.616 5.265 5.256 5.265 5.229 5.338 10,169,258 5.2816 -1.53%
2012-10-22 0 11.76 11.68 11.76 11.62 11.82 3,138,217 36,749,203 11.710 5.347 5.311 5.347 5.284 5.375 6,901,675 5.3247 0.00%
2012-10-19 0 11.76 11.74 11.76 11.58 11.82 4,869,733 57,061,417 11.718 5.347 5.338 5.347 5.265 5.375 10,709,684 5.3280 1.20%
2012-10-18 0 11.62 11.60 11.62 11.52 11.66 4,789,475 55,607,806 11.610 5.284 5.275 5.284 5.238 5.302 10,533,178 5.2793 -0.17%
2012-10-17 0 11.64 11.60 11.66 11.00 11.66 14,445,762 165,349,233 11.446 5.293 5.275 5.302 5.002 5.302 31,769,617 5.2046 5.82%
2012-10-16 0 11.00 10.98 11.00 10.88 11.06 3,751,485 41,259,271 10.998 5.002 4.993 5.002 4.947 5.029 8,250,395 5.0009 1.10%
2012-10-15 0 10.88 10.86 10.92 10.86 11.10 4,064,701 44,501,537 10.948 4.947 4.938 4.965 4.938 5.047 8,939,230 4.9782 -0.91%
2012-10-12 0 10.98 10.96 10.98 10.62 11.16 8,063,945 88,779,811 11.009 4.993 4.984 4.993 4.829 5.074 17,734,505 5.0060 2.81%
2012-10-11 0 10.68 10.66 10.74 10.60 10.80 2,840,766 30,389,510 10.698 4.856 4.847 4.884 4.820 4.911 6,247,510 4.8643 -0.93%
2012-10-10 0 10.78 10.76 10.84 10.70 10.88 3,931,699 42,442,130 10.795 4.902 4.893 4.929 4.865 4.947 8,646,728 4.9085 -0.37%
2012-10-09 0 10.82 10.82 10.86 10.78 10.98 2,342,406 25,544,139 10.905 4.920 4.920 4.938 4.902 4.993 5,151,500 4.9586 0.37%
2012-10-08 0 10.78 10.78 10.80 10.74 11.00 2,843,363 30,807,171 10.835 4.902 4.902 4.911 4.884 5.002 6,253,222 4.9266 -2.00%
2012-10-05 0 11.00 10.98 11.00 10.70 11.00 5,148,792 56,008,289 10.878 5.002 4.993 5.002 4.865 5.002 11,323,401 4.9462 2.80%
2012-10-04 0 10.70 10.68 10.76 10.68 10.88 4,812,854 51,769,118 10.756 4.865 4.856 4.893 4.856 4.947 10,584,594 4.8910 0.00%
2012-10-03 0 10.70 10.68 10.76 10.68 11.00 4,876,067 52,792,082 10.827 4.865 4.856 4.893 4.856 5.002 10,723,614 4.9230 -1.29%
2012-09-28 0 10.84 10.88 10.90 10.82 10.94 3,219,237 35,071,197 10.894 4.929 4.947 4.956 4.920 4.974 7,079,857 4.9537 0.18%
2012-09-27 0 10.82 10.78 10.84 10.60 10.86 5,062,590 54,603,548 10.786 4.920 4.902 4.929 4.820 4.938 11,133,822 4.9043 1.88%
2012-09-26 0 10.62 10.60 10.62 10.60 10.78 2,234,423 23,908,883 10.700 4.829 4.820 4.829 4.820 4.902 4,914,020 4.8654 -1.48%
2012-09-25 0 10.78 10.76 10.80 10.60 10.96 2,933,402 31,746,288 10.822 4.902 4.893 4.911 4.820 4.984 6,451,239 4.9210 -1.46%
2012-09-24 0 10.94 10.88 10.94 10.80 11.00 2,869,329 31,369,803 10.933 4.974 4.947 4.974 4.911 5.002 6,310,327 4.9712 0.55%
2012-09-21 0 10.88 10.80 10.82 10.80 11.00 6,418,289 69,908,331 10.892 4.947 4.911 4.920 4.911 5.002 14,115,322 4.9527 1.87%
2012-09-20 0 10.68 10.66 10.68 10.66 11.16 3,985,693 43,114,433 10.817 4.856 4.847 4.856 4.847 5.074 8,765,473 4.9187 -3.09%
2012-09-19 0 11.02 11.00 11.06 11.00 11.18 5,878,944 65,018,540 11.060 5.011 5.002 5.029 5.002 5.084 12,929,176 5.0288 0.55%
2012-09-18 0 10.96 10.92 10.96 10.92 11.18 3,108,466 34,217,394 11.008 4.984 4.965 4.984 4.965 5.084 6,836,245 5.0053 -0.72%
2012-09-17 0 11.04 11.00 11.02 10.76 11.10 7,804,027 85,254,547 10.924 5.020 5.002 5.011 4.893 5.047 17,162,885 4.9674 -0.36%
2012-09-14 0 11.08 11.04 11.06 10.30 11.10 16,638,314 178,195,499 10.710 5.038 5.020 5.029 4.683 5.047 36,591,553 4.8699 9.49%
2012-09-13 0 10.12 10.10 10.12 10.06 10.28 2,196,539 22,226,349 10.119 4.602 4.593 4.602 4.574 4.674 4,830,704 4.6011 -1.36%
2012-09-12 0 10.26 10.24 10.26 10.10 10.30 4,790,837 48,866,819 10.200 4.665 4.656 4.665 4.593 4.683 10,536,174 4.6380 2.60%
2012-09-11 0 10.00 9.960 10.00 9.760 10.06 6,008,070 59,611,757 9.9219 4.547 4.529 4.547 4.438 4.574 13,213,154 4.5115 0.60%
2012-09-10 0 9.940 9.930 9.960 9.890 10.14 10,345,366 103,339,530 9.9890 4.520 4.515 4.529 4.497 4.611 22,751,885 4.5420 1.27%
2012-09-07 0 10.02 10.02 10.12 9.800 10.16 8,883,488 88,892,503 10.006 4.463 4.463 4.507 4.365 4.525 19,944,928 4.4569 2.14%
2012-09-06 0 9.810 9.800 9.830 9.520 9.880 3,523,091 34,329,420 9.7441 4.369 4.365 4.378 4.240 4.401 7,909,933 4.3400 2.62%
2012-09-05 0 9.560 9.510 9.540 9.500 9.700 4,827,841 46,272,203 9.5845 4.258 4.236 4.249 4.231 4.320 10,839,317 4.2689 -0.83%
2012-09-04 0 9.640 9.620 9.640 9.560 9.760 3,194,438 30,794,615 9.6401 4.294 4.285 4.294 4.258 4.347 7,172,052 4.2937 0.42%
2012-09-03 0 9.600 9.550 9.560 9.530 9.740 8,766,673 84,302,405 9.6162 4.276 4.254 4.258 4.245 4.338 19,682,658 4.2831 0.31%
2012-08-31 0 9.570 9.560 9.570 9.520 9.930 7,958,528 76,882,068 9.6603 4.262 4.258 4.262 4.240 4.423 17,868,236 4.3027 -3.63%
2012-08-30 0 9.930 9.920 9.930 9.900 10.10 7,943,748 79,587,160 10.019 4.423 4.418 4.423 4.409 4.499 17,835,053 4.4624 -2.26%
2012-08-29 0 10.16 10.16 10.20 10.12 10.36 6,397,256 65,531,610 10.244 4.525 4.525 4.543 4.507 4.614 14,362,918 4.5626 -2.31%
2012-08-28 0 10.40 10.38 10.42 10.08 10.44 3,759,332 38,807,032 10.323 4.632 4.623 4.641 4.490 4.650 8,440,334 4.5978 -0.38%
2012-08-27 0 10.44 10.42 10.44 10.18 10.54 1,586,063 16,433,386 10.361 4.650 4.641 4.650 4.534 4.695 3,560,979 4.6149 0.38%
2012-08-24 0 10.40 10.40 10.44 10.30 10.50 2,027,389 21,060,124 10.388 4.632 4.632 4.650 4.588 4.677 4,551,830 4.6267 -0.95%
2012-08-23 0 10.50 10.48 10.54 10.38 10.54 3,903,756 40,831,737 10.460 4.677 4.668 4.695 4.623 4.695 8,764,590 4.6587 0.77%
2012-08-22 0 10.42 10.40 10.42 10.28 10.68 3,071,975 32,080,873 10.443 4.641 4.632 4.641 4.579 4.757 6,897,102 4.6514 -1.88%
2012-08-21 0 10.62 10.58 10.62 10.54 10.74 3,467,587 36,795,506 10.611 4.730 4.712 4.730 4.695 4.784 7,785,317 4.7263 -0.38%
2012-08-20 0 10.66 10.62 10.66 10.52 10.76 2,079,429 22,082,573 10.620 4.748 4.730 4.748 4.686 4.793 4,668,669 4.7300 0.38%
2012-08-17 0 10.62 10.60 10.64 10.46 10.70 3,642,948 38,605,426 10.597 4.730 4.721 4.739 4.659 4.766 8,179,032 4.7200 1.34%
2012-08-16 0 10.48 10.46 10.50 10.46 10.78 1,228,960 12,945,634 10.534 4.668 4.659 4.677 4.659 4.801 2,759,222 4.6918 -1.13%
2012-08-15 0 10.60 10.58 10.60 10.36 10.62 3,109,499 32,623,598 10.492 4.721 4.712 4.721 4.614 4.730 6,981,349 4.6730 0.19%
2012-08-14 0 10.58 10.56 10.58 10.48 10.84 4,897,862 51,823,383 10.581 4.712 4.703 4.712 4.668 4.828 10,996,526 4.7127 -0.94%
2012-08-13 0 10.68 10.64 10.68 10.58 10.92 1,631,076 17,484,076 10.719 4.757 4.739 4.757 4.712 4.864 3,662,040 4.7744 -0.19%
2012-08-10 0 10.70 10.68 10.72 10.56 10.80 2,500,410 26,734,102 10.692 4.766 4.757 4.775 4.703 4.810 5,613,842 4.7622 -0.93%
2012-08-09 0 10.80 10.78 10.80 10.68 10.88 2,383,722 25,744,025 10.800 4.810 4.801 4.810 4.757 4.846 5,351,858 4.8103 1.12%
2012-08-08 0 10.68 10.66 10.70 10.52 10.88 4,670,808 49,857,030 10.674 4.757 4.748 4.766 4.686 4.846 10,486,751 4.7543 -0.37%
2012-08-07 0 10.72 10.68 10.72 10.62 10.80 4,388,460 46,863,345 10.679 4.775 4.757 4.775 4.730 4.810 9,852,832 4.7563 -0.37%
2012-08-06 0 10.76 10.74 10.76 10.64 10.80 2,446,026 26,305,232 10.754 4.793 4.784 4.793 4.739 4.810 5,491,741 4.7900 2.28%
2012-08-03 0 10.52 10.52 10.56 10.34 10.62 2,783,368 29,256,250 10.511 4.686 4.686 4.703 4.605 4.730 6,249,130 4.6817 -2.77%
2012-08-02 0 10.82 10.80 10.84 10.70 10.96 3,798,443 41,066,990 10.812 4.819 4.810 4.828 4.766 4.882 8,528,145 4.8155 -0.18%
2012-08-01 0 10.84 10.82 10.88 10.66 10.90 4,995,425 53,914,602 10.793 4.828 4.819 4.846 4.748 4.855 11,215,571 4.8071 1.12%
2012-07-31 0 10.72 10.72 10.76 10.56 10.76 3,886,964 41,457,111 10.666 4.775 4.775 4.793 4.703 4.793 8,726,889 4.7505 0.37%
2012-07-30 0 10.68 10.66 10.68 10.42 10.70 6,222,828 65,913,394 10.592 4.757 4.748 4.757 4.641 4.766 13,971,297 4.7178 2.50%
2012-07-27 0 10.42 10.38 10.46 10.36 10.50 9,288,849 96,701,513 10.410 4.641 4.623 4.659 4.614 4.677 20,855,031 4.6368 2.56%
2012-07-26 0 10.16 10.16 10.18 9.950 10.36 3,432,028 34,891,302 10.166 4.525 4.525 4.534 4.432 4.614 7,705,481 4.5281 2.11%
2012-07-25 0 9.950 9.940 9.960 9.830 10.12 4,095,055 40,845,380 9.9743 4.432 4.427 4.436 4.378 4.507 9,194,089 4.4426 -0.90%
2012-07-24 0 10.04 10.02 10.06 9.960 10.56 2,526,931 25,516,590 10.098 4.472 4.463 4.481 4.436 4.703 5,673,386 4.4976 -0.20%
2012-07-23 0 10.06 10.06 10.12 10.02 10.30 2,581,217 26,059,609 10.096 4.481 4.481 4.507 4.463 4.588 5,795,267 4.4967 -3.08%
2012-07-20 0 10.38 10.34 10.36 10.28 10.46 4,132,511 42,858,150 10.371 4.623 4.605 4.614 4.579 4.659 9,278,184 4.6192 -0.76%
2012-07-19 0 10.46 10.46 10.48 10.34 10.48 7,890,357 82,267,390 10.426 4.659 4.659 4.668 4.605 4.668 17,715,181 4.6439 1.75%
2012-07-18 0 10.28 10.28 10.30 10.06 10.32 6,224,997 63,490,392 10.199 4.579 4.579 4.588 4.481 4.597 13,976,167 4.5428 1.98%
2012-07-17 0 10.08 10.08 10.10 9.760 10.20 4,519,389 45,499,335 10.068 4.490 4.490 4.499 4.347 4.543 10,146,790 4.4841 3.17%
2012-07-16 0 9.770 9.750 9.780 9.640 9.970 1,949,380 19,022,060 9.7580 4.352 4.343 4.356 4.294 4.441 4,376,687 4.3462 -0.51%
2012-07-13 0 9.820 9.800 9.810 9.690 9.890 4,160,191 40,793,356 9.8056 4.374 4.365 4.369 4.316 4.405 9,340,330 4.3674 -1.11%
2012-07-12 0 9.930 9.910 9.930 9.860 10.26 5,349,458 53,311,459 9.9658 4.423 4.414 4.423 4.392 4.570 12,010,435 4.4388 -3.03%
2012-07-11 0 10.24 10.24 10.26 9.940 10.30 4,353,986 44,103,051 10.129 4.561 4.561 4.570 4.427 4.588 9,775,432 4.5116 1.99%
2012-07-10 0 10.04 10.04 10.06 9.920 10.30 5,313,267 53,699,180 10.107 4.472 4.472 4.481 4.418 4.588 11,929,180 4.5015 0.90%
2012-07-09 0 9.950 9.960 9.990 9.920 10.38 3,647,900 36,702,822 10.061 4.432 4.436 4.450 4.418 4.623 8,190,150 4.4813 -4.33%
2012-07-06 0 10.40 10.36 10.38 10.08 10.44 3,927,419 40,469,196 10.304 4.632 4.614 4.623 4.490 4.650 8,817,717 4.5895 0.19%
2012-07-05 0 10.38 10.36 10.38 10.10 10.44 2,934,000 30,221,320 10.300 4.623 4.614 4.623 4.499 4.650 6,587,324 4.5878 1.76%
2012-07-04 0 10.20 10.18 10.24 10.16 10.52 9,605,469 99,242,291 10.332 4.543 4.534 4.561 4.525 4.686 21,565,897 4.6018 -3.95%
2012-07-03 0 10.62 10.60 10.62 10.54 10.72 10,062,499 107,075,937 10.641 4.730 4.721 4.730 4.695 4.775 22,592,006 4.7395 1.14%
2012-06-29 0 10.50 10.52 10.54 9.880 10.54 8,549,205 87,384,521 10.221 4.677 4.686 4.695 4.401 4.695 19,194,406 4.5526 5.32%
2012-06-28 0 9.970 9.930 10.00 9.900 10.16 7,021,715 70,661,651 10.063 4.441 4.423 4.454 4.409 4.525 15,764,933 4.4822 0.91%
2012-06-27 0 9.880 9.870 9.890 9.580 9.890 4,161,045 40,774,038 9.7990 4.401 4.396 4.405 4.267 4.405 9,342,247 4.3645 2.07%
2012-06-26 0 9.680 9.650 9.680 9.390 9.740 6,930,642 66,429,486 9.5849 4.311 4.298 4.311 4.182 4.338 15,560,459 4.2691 3.31%
2012-06-25 0 9.370 9.370 9.390 9.350 9.780 2,493,993 23,590,827 9.4591 4.173 4.173 4.182 4.164 4.356 5,599,435 4.2131 -2.19%
2012-06-22 0 9.580 9.560 9.590 9.560 9.810 2,328,963 22,459,669 9.6436 4.267 4.258 4.271 4.258 4.369 5,228,914 4.2953 -0.93%
2012-06-21 0 9.670 9.650 9.660 9.650 10.16 4,481,509 44,047,052 9.8286 4.307 4.298 4.303 4.298 4.525 10,061,743 4.3777 -3.88%
2012-06-20 0 10.06 10.02 10.06 10.00 10.22 2,636,323 26,613,015 10.095 4.481 4.463 4.481 4.454 4.552 5,918,989 4.4962 -1.37%
2012-06-19 0 10.20 10.16 10.20 9.920 10.20 5,024,702 50,371,001 10.025 4.543 4.525 4.543 4.418 4.543 11,281,303 4.4650 0.59%
2012-06-18 0 10.14 10.12 10.16 9.940 10.26 3,691,037 37,246,685 10.091 4.516 4.507 4.525 4.427 4.570 8,287,000 4.4946 2.01%
2012-06-15 0 9.940 9.900 9.960 9.630 9.960 5,064,731 49,701,551 9.8133 4.427 4.409 4.436 4.289 4.436 11,371,175 4.3708 2.26%
2012-06-14 0 9.720 9.700 9.720 9.610 10.04 6,159,562 60,611,603 9.8402 4.329 4.320 4.329 4.280 4.472 13,829,255 4.3829 -1.82%
2012-06-13 0 9.900 9.900 9.920 9.750 9.980 5,836,379 57,376,616 9.8309 4.409 4.409 4.418 4.343 4.445 13,103,654 4.3787 0.41%
2012-06-12 0 9.860 9.860 9.890 9.660 10.02 5,994,199 58,842,937 9.8166 4.392 4.392 4.405 4.303 4.463 13,457,987 4.3723 -1.30%
2012-06-11 0 9.990 9.900 9.990 9.630 10.06 5,954,718 59,099,858 9.9249 4.450 4.409 4.450 4.289 4.481 13,369,345 4.4205 6.50%
2012-06-08 0 9.380 9.370 9.390 9.290 9.450 4,555,289 42,717,795 9.3776 4.178 4.173 4.182 4.138 4.209 10,227,391 4.1768 0.64%
2012-06-07 0 9.320 9.310 9.340 9.140 9.450 5,498,152 51,332,658 9.3363 4.151 4.147 4.160 4.071 4.209 12,344,278 4.1584 3.56%
2012-06-06 0 9.000 9.000 9.040 8.890 9.200 6,169,779 55,723,184 9.0316 4.009 4.009 4.026 3.960 4.098 13,852,194 4.0227 1.93%
2012-06-05 0 8.830 8.820 8.840 8.820 9.090 7,426,918 66,250,140 8.9203 3.933 3.928 3.937 3.928 4.049 16,674,682 3.9731 -1.12%
2012-06-04 0 8.930 8.900 8.950 8.870 9.200 8,617,484 77,475,018 8.9904 3.977 3.964 3.986 3.951 4.098 19,347,704 4.0044 -3.77%
2012-06-01 0 9.280 9.260 9.320 9.260 9.560 5,042,636 47,372,390 9.3944 4.133 4.124 4.151 4.124 4.258 11,321,568 4.1843 -2.52%
2012-05-31 0 9.520 9.540 9.600 9.320 9.630 9,714,445 92,080,714 9.4787 4.240 4.249 4.276 4.151 4.289 21,810,566 4.2218 0.74%
2012-05-30 0 9.450 9.410 9.460 9.150 9.510 6,754,067 63,174,203 9.3535 4.209 4.191 4.213 4.075 4.236 15,164,019 4.1661 -0.11%
2012-05-29 0 9.460 9.450 9.480 9.120 9.600 9,224,341 86,410,016 9.3676 4.213 4.209 4.222 4.062 4.276 20,710,200 4.1723 2.60%
2012-05-28 0 9.220 9.190 9.210 9.080 9.230 7,027,447 64,205,363 9.1364 4.107 4.093 4.102 4.044 4.111 15,777,803 4.0693 1.10%
2012-05-25 0 9.120 9.110 9.120 9.000 9.180 4,095,598 37,343,181 9.1179 4.062 4.058 4.062 4.009 4.089 9,195,308 4.0611 -0.22%
2012-05-24 0 9.140 9.130 9.140 9.020 9.250 4,997,217 45,643,591 9.1338 4.071 4.067 4.071 4.018 4.120 11,219,594 4.0682 0.55%
2012-05-23 0 9.090 9.080 9.100 9.060 9.490 8,511,314 77,587,191 9.1158 4.049 4.044 4.053 4.035 4.227 19,109,334 4.0602 -4.01%
2012-05-22 0 9.470 9.450 9.470 9.380 9.560 6,562,964 62,120,755 9.4654 4.218 4.209 4.218 4.178 4.258 14,734,960 4.2159 0.21%
2012-05-21 0 9.450 9.420 9.470 9.380 9.640 10,817,410 102,887,255 9.5113 4.209 4.196 4.218 4.178 4.294 24,286,908 4.2363 1.66%
2012-05-18 0 9.470 9.460 9.470 9.380 9.600 8,353,896 79,078,518 9.4661 4.140 4.136 4.140 4.101 4.197 19,106,972 4.1387 -2.27%
2012-05-17 0 9.690 9.680 9.700 9.640 10.06 8,617,477 84,406,966 9.7949 4.237 4.232 4.241 4.215 4.398 19,709,833 4.2825 0.41%
2012-05-16 0 9.650 9.640 9.650 9.640 10.00 8,752,372 84,991,673 9.7107 4.219 4.215 4.219 4.215 4.372 20,018,364 4.2457 -3.50%
2012-05-15 0 10.00 10.00 10.04 9.570 10.14 10,034,288 99,462,190 9.9122 4.372 4.372 4.390 4.184 4.433 22,950,353 4.3338 1.73%
2012-05-14 0 9.830 9.820 9.840 9.800 10.60 9,280,370 93,202,048 10.043 4.298 4.293 4.302 4.285 4.635 21,225,997 4.3909 -5.48%
2012-05-11 0 10.40 10.40 10.48 10.02 10.60 13,323,490 138,268,676 10.378 4.547 4.547 4.582 4.381 4.635 30,473,393 4.5374 2.36%
2012-05-10 0 10.16 10.14 10.16 10.04 10.30 8,370,992 84,798,267 10.130 4.442 4.433 4.442 4.390 4.503 19,146,074 4.4290 -1.55%
2012-05-09 0 10.32 10.28 10.30 10.08 10.46 8,233,315 84,655,101 10.282 4.512 4.495 4.503 4.407 4.573 18,831,180 4.4955 -0.39%
2012-05-08 0 10.36 10.32 10.34 10.28 10.82 8,281,972 86,635,743 10.461 4.530 4.512 4.521 4.495 4.731 18,942,468 4.5736 -1.71%
2012-05-07 0 10.54 10.54 10.58 10.50 11.44 14,573,000 156,141,708 10.714 4.608 4.608 4.626 4.591 5.002 33,331,263 4.6845 -8.82%
2012-05-04 0 11.56 11.54 11.56 11.34 11.70 4,130,054 47,848,714 11.585 5.054 5.045 5.054 4.958 5.115 9,446,230 5.0654 -0.34%
2012-05-03 0 11.60 11.58 11.60 11.22 11.78 3,094,777 35,865,953 11.589 5.072 5.063 5.072 4.906 5.150 7,078,352 5.0670 0.00%
2012-05-02 0 11.60 11.58 11.62 11.34 11.62 4,967,428 57,277,038 11.531 5.072 5.063 5.080 4.958 5.080 11,361,466 5.0413 2.65%
2012-04-30 0 11.30 11.28 11.30 11.06 11.32 1,994,800 22,409,032 11.234 4.941 4.932 4.941 4.836 4.949 4,562,493 4.9116 2.54%
2012-04-27 0 11.02 10.98 11.02 10.86 11.38 3,464,000 38,337,780 11.067 4.818 4.801 4.818 4.748 4.976 7,922,836 4.8389 -1.61%
2012-04-26 0 11.20 11.18 11.22 10.94 11.22 3,164,000 35,168,080 11.115 4.897 4.888 4.906 4.783 4.906 7,236,679 4.8597 1.08%
2012-04-25 0 11.08 11.06 11.10 11.00 11.18 2,793,882 31,030,967 11.107 4.844 4.836 4.853 4.809 4.888 6,390,147 4.8561 0.91%
2012-04-24 0 10.98 10.94 10.96 10.80 11.16 7,193,492 78,637,694 10.932 4.801 4.783 4.792 4.722 4.879 16,452,904 4.7796 -0.90%
2012-04-23 0 11.08 11.06 11.08 11.06 11.40 2,692,175 30,117,720 11.187 4.844 4.836 4.844 4.836 4.984 6,157,524 4.8912 -1.60%
2012-04-20 0 11.26 11.22 11.26 10.94 11.28 3,008,862 33,592,048 11.164 4.923 4.906 4.923 4.783 4.932 6,881,848 4.8813 1.26%
2012-04-19 0 11.12 11.10 11.14 10.84 11.14 4,760,000 52,473,788 11.024 4.862 4.853 4.871 4.739 4.871 10,887,039 4.8198 -0.36%
2012-04-18 0 11.16 11.16 11.18 10.20 11.18 4,328,794 47,803,676 11.043 4.879 4.879 4.888 4.460 4.888 9,900,787 4.8283 1.82%
2012-04-17 0 10.96 10.94 10.98 10.84 11.06 6,134,055 67,137,274 10.945 4.792 4.783 4.801 4.739 4.836 14,029,767 4.7853 0.74%
2012-04-16 0 10.88 10.86 10.88 10.82 11.06 3,965,380 43,336,243 10.929 4.757 4.748 4.757 4.731 4.836 9,069,589 4.7782 -1.45%
2012-04-13 0 11.04 11.02 11.06 10.82 11.06 4,290,670 46,983,960 10.950 4.827 4.818 4.836 4.731 4.836 9,813,590 4.7876 2.99%
2012-04-12 0 10.72 10.70 10.74 10.50 10.80 7,222,479 77,101,893 10.675 4.687 4.678 4.696 4.591 4.722 16,519,203 4.6674 0.00%
2012-04-11 0 10.72 10.72 10.74 10.68 11.10 9,214,156 99,073,861 10.752 4.687 4.687 4.696 4.669 4.853 21,074,553 4.7011 -3.25%
2012-04-10 0 11.08 11.06 11.12 11.02 11.28 7,082,577 78,927,788 11.144 4.844 4.836 4.862 4.818 4.932 16,199,220 4.8723 -2.98%
2012-04-05 0 11.42 11.40 11.42 11.20 11.50 9,332,325 106,310,987 11.392 4.993 4.984 4.993 4.897 5.028 21,344,828 4.9806 -1.38%
2012-04-03 0 11.58 11.56 11.58 11.34 11.66 5,197,218 59,805,112 11.507 5.063 5.054 5.063 4.958 5.098 11,887,040 5.0311 1.22%
2012-04-02 0 11.44 11.44 11.48 11.36 12.04 5,879,894 67,754,068 11.523 5.002 5.002 5.019 4.967 5.264 13,448,452 5.0381 -2.39%
2012-03-30 0 11.72 11.68 11.72 11.34 11.84 9,668,609 112,170,763 11.602 5.124 5.107 5.124 4.958 5.177 22,113,974 5.0724 0.00%
2012-03-29 0 11.72 11.66 11.72 11.34 12.08 11,623,675 135,825,634 11.685 5.124 5.098 5.124 4.958 5.282 26,585,588 5.1090 -2.50%
2012-03-28 0 12.02 11.96 12.04 11.88 12.18 6,561,871 78,814,562 12.011 5.255 5.229 5.264 5.194 5.325 15,008,265 5.2514 -0.66%
2012-03-27 0 12.10 12.10 12.12 11.96 12.38 8,374,481 101,233,438 12.088 5.290 5.290 5.299 5.229 5.413 19,154,054 5.2852 2.89%
2012-03-26 0 11.76 11.70 11.78 11.42 11.88 6,040,291 70,811,546 11.723 5.142 5.115 5.150 4.993 5.194 13,815,311 5.1256 2.80%
2012-03-23 0 11.44 11.44 11.46 11.40 11.50 4,073,115 46,593,807 11.439 5.002 5.002 5.011 4.984 5.028 9,316,000 5.0015 -0.35%
2012-03-22 0 11.48 11.42 11.48 11.40 11.58 5,410,290 61,995,629 11.459 5.019 4.993 5.019 4.984 5.063 12,374,377 5.0100 0.53%
2012-03-21 0 11.42 11.42 11.50 11.42 11.62 8,390,667 96,372,166 11.486 4.993 4.993 5.028 4.993 5.080 19,191,075 5.0217 -0.52%
2012-03-20 0 11.48 11.46 11.50 11.42 11.80 6,819,832 79,026,709 11.588 5.019 5.011 5.028 4.993 5.159 15,598,272 5.0664 -2.88%
2012-03-19 0 11.82 11.78 11.84 11.76 12.44 8,322,849 100,026,779 12.018 5.168 5.150 5.177 5.142 5.439 19,035,962 5.2546 -3.43%
2012-03-16 0 12.24 12.20 12.34 11.80 12.42 18,413,136 225,039,467 12.222 5.352 5.334 5.395 5.159 5.430 42,114,395 5.3435 4.08%
2012-03-15 0 11.76 11.76 11.78 11.62 12.02 13,205,109 155,291,349 11.760 5.142 5.142 5.150 5.080 5.255 30,202,632 5.1416 -0.34%
2012-03-14 0 11.80 11.74 11.80 11.56 11.88 10,460,100 122,960,982 11.755 5.159 5.133 5.159 5.054 5.194 23,924,267 5.1396 2.79%
2012-03-13 0 11.48 11.46 11.48 11.34 11.80 9,690,730 111,827,686 11.540 5.019 5.011 5.019 4.958 5.159 22,164,569 5.0453 -0.17%
2012-03-12 0 11.50 11.48 11.54 11.34 11.80 3,566,252 40,887,937 11.465 5.028 5.019 5.045 4.958 5.159 8,156,706 5.0128 -1.54%
2012-03-09 0 11.68 11.68 11.70 11.14 11.80 6,855,768 79,337,420 11.572 5.107 5.107 5.115 4.871 5.159 15,680,464 5.0596 4.29%
2012-03-08 0 11.20 11.12 11.20 10.86 11.20 6,344,170 70,213,347 11.067 4.897 4.862 4.897 4.748 4.897 14,510,341 4.8388 0.90%
2012-03-07 0 11.10 11.08 11.10 10.82 11.16 7,647,829 84,321,900 11.026 4.853 4.844 4.853 4.731 4.879 17,492,061 4.8206 -1.25%
2012-03-06 0 11.24 11.20 11.26 11.16 11.82 9,268,792 104,783,364 11.305 4.914 4.897 4.923 4.879 5.168 21,199,516 4.9427 -5.07%
2012-03-05 0 11.84 11.76 11.86 11.70 12.16 5,784,869 68,740,114 11.883 5.177 5.142 5.185 5.115 5.317 13,231,112 5.1953 -0.17%
2012-03-02 0 11.86 11.84 11.86 11.58 11.88 5,940,625 69,915,867 11.769 5.185 5.177 5.185 5.063 5.194 13,587,356 5.1457 2.95%
2012-03-01 0 11.52 11.50 11.56 11.50 11.88 3,931,948 45,903,653 11.675 5.037 5.028 5.054 5.028 5.194 8,993,124 5.1043 -2.04%
2012-02-29 0 11.76 11.72 11.78 11.56 11.86 5,472,074 64,222,427 11.736 5.142 5.124 5.150 5.054 5.185 12,515,689 5.1314 -0.51%
2012-02-28 0 11.82 11.80 11.82 11.50 11.88 7,287,670 84,987,021 11.662 5.168 5.159 5.168 5.028 5.194 16,668,308 5.0987 3.14%
2012-02-27 0 11.46 11.42 11.46 11.40 11.64 5,472,784 63,121,573 11.534 5.011 4.993 5.011 4.984 5.089 12,517,313 5.0427 -1.04%
2012-02-24 0 11.58 11.58 11.60 11.36 11.64 10,416,831 120,523,359 11.570 5.063 5.063 5.072 4.967 5.089 23,825,303 5.0586 1.05%
2012-02-23 0 11.46 11.44 11.46 11.32 12.06 15,554,725 179,742,904 11.556 5.011 5.002 5.011 4.949 5.273 35,576,658 5.0523 -4.98%
2012-02-22 0 12.06 12.02 12.06 11.92 12.26 12,116,642 145,784,632 12.032 5.273 5.255 5.273 5.212 5.360 27,713,098 5.2605 -2.74%
2012-02-21 0 12.40 12.32 12.40 12.24 12.88 6,278,891 78,169,046 12.449 5.421 5.387 5.421 5.352 5.631 14,361,035 5.4431 -2.82%
2012-02-20 0 12.76 12.76 12.78 12.64 13.06 7,914,349 101,370,929 12.808 5.579 5.579 5.588 5.526 5.710 18,101,643 5.6001 1.27%
2012-02-17 0 12.60 12.56 12.60 12.46 12.80 7,965,741 100,118,425 12.569 5.509 5.491 5.509 5.448 5.596 18,219,187 5.4952 0.16%
2012-02-16 0 12.58 12.50 12.58 12.42 12.60 2,856,140 35,862,055 12.556 5.500 5.465 5.500 5.430 5.509 6,532,543 5.4898 -0.16%
2012-02-15 0 12.60 12.58 12.60 12.16 12.70 7,636,602 95,784,173 12.543 5.509 5.500 5.509 5.317 5.553 17,466,382 5.4839 4.13%
2012-02-14 0 12.10 12.10 12.12 12.00 12.34 3,275,592 39,653,901 12.106 5.290 5.290 5.299 5.247 5.395 7,491,911 5.2929 -1.94%
2012-02-13 0 12.34 12.30 12.36 12.02 12.36 3,684,775 45,314,366 12.298 5.395 5.378 5.404 5.255 5.404 8,427,791 5.3768 1.98%
2012-02-10 0 12.10 12.02 12.10 12.00 12.40 4,190,788 50,993,171 12.168 5.290 5.255 5.290 5.247 5.421 9,585,141 5.3200 -2.42%
2012-02-09 0 12.40 12.34 12.42 11.78 12.46 7,937,616 97,746,900 12.314 5.421 5.395 5.430 5.150 5.448 18,154,859 5.3841 3.33%
2012-02-08 0 12.00 11.98 12.00 11.66 12.04 7,762,723 92,428,616 11.907 5.247 5.238 5.247 5.098 5.264 17,754,845 5.2058 1.52%
2012-02-07 0 11.82 11.80 11.82 11.68 12.02 11,109,997 132,522,008 11.928 5.168 5.159 5.168 5.107 5.255 25,410,707 5.2152 -1.83%
2012-02-06 0 12.04 12.00 12.02 11.70 12.20 13,688,325 164,551,378 12.021 5.264 5.247 5.255 5.115 5.334 31,307,841 5.2559 4.70%
2012-02-03 0 11.50 11.40 11.50 11.32 11.58 4,889,431 55,956,310 11.444 5.028 4.984 5.028 4.949 5.063 11,183,072 5.0037 0.52%
2012-02-02 0 11.44 11.42 11.48 11.26 11.48 4,441,748 50,555,015 11.382 5.002 4.993 5.019 4.923 5.019 10,159,135 4.9763 1.60%
2012-02-01 0 11.26 11.24 11.26 10.80 11.28 6,051,737 67,562,062 11.164 4.923 4.914 4.923 4.722 4.932 13,841,490 4.8811 4.45%
2012-01-31 0 10.78 10.72 10.82 10.64 11.22 8,232,932 89,254,649 10.841 4.713 4.687 4.731 4.652 4.906 18,830,304 4.7399 -0.55%
2012-01-30 0 10.84 10.82 10.84 10.76 11.20 5,931,622 64,933,598 10.947 4.739 4.731 4.739 4.704 4.897 13,566,764 4.7862 -3.39%
2012-01-27 0 11.22 11.18 11.22 11.04 11.22 5,377,300 59,967,528 11.152 4.906 4.888 4.906 4.827 4.906 12,298,923 4.8758 0.54%
2012-01-26 0 11.16 11.14 11.18 11.00 11.28 14,802,874 164,644,441 11.122 4.879 4.871 4.888 4.809 4.932 33,857,029 4.8629 2.39%
2012-01-20 0 10.90 10.86 10.88 10.74 11.08 7,178,760 78,328,918 10.911 4.766 4.748 4.757 4.696 4.844 16,419,209 4.7706 1.30%
2012-01-19 0 10.76 10.74 10.76 10.58 10.76 4,917,261 52,405,749 10.658 4.704 4.696 4.704 4.626 4.704 11,246,725 4.6596 1.13%
2012-01-18 0 10.64 10.66 10.70 10.46 10.70 4,746,627 50,135,350 10.562 4.652 4.661 4.678 4.573 4.678 10,856,452 4.6180 0.00%
2012-01-17 0 10.64 10.62 10.66 10.42 10.66 6,970,000 73,390,470 10.529 4.652 4.643 4.661 4.556 4.661 15,941,735 4.6037 1.53%
2012-01-16 0 10.48 10.46 10.48 10.26 10.50 4,340,049 45,422,529 10.466 4.582 4.573 4.582 4.486 4.591 9,926,530 4.5759 0.00%
2012-01-13 0 10.48 10.46 10.48 10.40 10.54 4,105,131 42,970,218 10.467 4.582 4.573 4.582 4.547 4.608 9,389,227 4.5765 0.58%
2012-01-12 0 10.42 10.40 10.46 10.30 10.64 4,894,095 51,114,037 10.444 4.556 4.547 4.573 4.503 4.652 11,193,740 4.5663 0.19%
2012-01-11 0 10.40 10.38 10.42 10.10 10.42 3,959,077 40,667,959 10.272 4.547 4.538 4.556 4.416 4.556 9,055,173 4.4911 2.97%
2012-01-10 0 10.10 10.12 10.18 9.920 10.18 6,002,844 60,644,953 10.103 4.416 4.425 4.451 4.337 4.451 13,729,663 4.4171 1.71%
2012-01-09 0 9.930 9.920 9.960 9.730 9.960 8,508,519 83,501,135 9.8138 4.342 4.337 4.355 4.254 4.355 19,460,625 4.2908 1.02%
2012-01-06 0 9.830 9.780 9.830 9.700 9.920 13,617,468 132,952,725 9.7634 4.298 4.276 4.298 4.241 4.337 31,145,777 4.2687 -0.10%
2012-01-05 0 9.840 9.830 9.860 9.630 9.850 8,134,755 79,744,230 9.8029 4.302 4.298 4.311 4.210 4.307 18,605,754 4.2860 0.31%
2012-01-04 0 9.810 9.790 9.820 9.570 9.830 9,903,725 96,200,132 9.7135 4.289 4.280 4.293 4.184 4.298 22,651,730 4.2469 3.37%
2012-01-03 0 9.490 9.440 9.490 9.160 9.500 5,387,210 50,564,845 9.3861 4.149 4.127 4.149 4.005 4.154 12,321,589 4.1038 4.63%
2011-12-30 0 9.070 9.060 9.100 8.880 9.110 3,240,043 29,327,067 9.0514 3.966 3.961 3.979 3.882 3.983 7,410,604 3.9574 1.00%
2011-12-29 0 8.980 8.980 9.000 8.940 9.050 2,958,823 26,856,362 9.0767 3.926 3.926 3.935 3.909 3.957 6,767,399 3.9685 -2.18%
2011-12-28 0 9.180 9.150 9.200 9.050 9.300 2,453,676 22,459,875 9.1536 4.014 4.001 4.022 3.957 4.066 5,612,030 4.0021 0.44%
2011-12-23 0 9.140 9.120 9.160 9.060 9.160 2,574,391 23,443,562 9.1064 3.996 3.987 4.005 3.961 4.005 5,888,129 3.9815 2.58%
2011-12-22 0 8.910 8.830 8.910 8.780 8.910 1,994,242 17,660,658 8.8558 3.896 3.861 3.896 3.839 3.896 4,561,216 3.8719 -1.00%
2011-12-21 0 9.000 8.980 9.040 8.760 9.050 5,392,887 47,423,544 8.7937 3.935 3.926 3.952 3.830 3.957 12,334,573 3.8448 4.77%
2011-12-20 0 8.590 8.600 8.650 8.500 8.700 7,268,346 62,555,761 8.6066 3.756 3.760 3.782 3.716 3.804 16,624,110 3.7630 1.90%
2011-12-19 0 8.430 8.420 8.430 8.300 8.610 8,670,547 73,386,815 8.4639 3.686 3.681 3.686 3.629 3.764 19,831,214 3.7006 -5.07%
2011-12-16 0 8.880 8.850 8.930 8.750 8.960 5,109,748 45,326,617 8.8706 3.882 3.869 3.904 3.826 3.917 11,686,980 3.8784 -0.22%
2011-12-15 0 8.900 8.820 8.920 8.730 9.140 5,474,566 48,462,701 8.8523 3.891 3.856 3.900 3.817 3.996 12,521,389 3.8704 -1.87%
2011-12-14 0 9.070 9.030 9.080 8.930 9.180 2,845,914 25,850,735 9.0835 3.966 3.948 3.970 3.904 4.014 6,509,154 3.9714 1.34%
2011-12-13 0 8.950 8.950 8.980 8.870 9.020 2,061,290 18,443,195 8.9474 3.913 3.913 3.926 3.878 3.944 4,714,568 3.9120 -1.32%
2011-12-12 0 9.070 9.040 9.110 9.040 9.400 3,928,854 35,930,070 9.1452 3.966 3.952 3.983 3.952 4.110 8,986,047 3.9984 0.11%
2011-12-09 0 9.060 9.050 9.070 9.040 9.210 5,325,044 48,615,944 9.1297 3.961 3.957 3.966 3.952 4.027 12,179,403 3.9917 -2.89%
2011-12-08 0 9.330 9.300 9.350 9.230 9.470 5,284,791 49,500,959 9.3667 4.079 4.066 4.088 4.036 4.140 12,087,337 4.0953 -0.85%
2011-12-07 0 9.410 9.350 9.420 9.180 9.490 5,738,565 53,771,965 9.3703 4.114 4.088 4.119 4.014 4.149 13,125,205 4.0968 3.52%
2011-12-06 0 9.090 9.090 9.100 9.030 9.340 3,763,746 34,393,659 9.1381 3.974 3.974 3.979 3.948 4.084 8,608,413 3.9954 -2.88%
2011-12-05 0 9.360 9.350 9.370 9.100 9.370 2,911,933 26,935,743 9.2501 4.092 4.088 4.097 3.979 4.097 6,660,153 4.0443 2.07%
2011-12-02 0 9.170 9.150 9.270 9.130 9.360 6,214,859 57,436,533 9.2418 4.009 4.001 4.053 3.992 4.092 14,214,582 4.0407 -1.82%
2011-12-01 0 9.340 9.310 9.330 9.180 9.420 8,808,789 81,298,706 9.2293 4.084 4.070 4.079 4.014 4.119 20,147,400 4.0352 6.74%
2011-11-30 0 8.750 8.750 8.770 8.660 9.190 15,246,268 134,797,616 8.8414 3.826 3.826 3.834 3.786 4.018 34,871,157 3.8656 -4.68%
2011-11-29 0 9.180 9.180 9.190 8.600 9.280 10,594,981 95,739,205 9.0363 4.014 4.014 4.018 3.760 4.057 24,232,766 3.9508 7.75%
2011-11-28 0 8.520 8.510 8.550 8.440 8.710 4,060,877 34,819,965 8.5745 3.725 3.721 3.738 3.690 3.808 9,288,009 3.7489 0.59%
2011-11-25 0 8.470 8.460 8.470 8.400 8.590 4,863,000 41,289,826 8.4906 3.703 3.699 3.703 3.673 3.756 11,122,619 3.7122 -2.87%
2011-11-24 0 8.720 8.710 8.730 8.520 8.860 2,508,000 21,914,244 8.7377 3.813 3.808 3.817 3.725 3.874 5,736,280 3.8203 0.23%
2011-11-23 0 8.700 8.680 8.700 8.660 8.860 4,485,700 39,290,869 8.7591 3.804 3.795 3.804 3.786 3.874 10,259,661 3.8296 -2.58%
2011-11-22 0 8.930 8.890 8.990 8.800 9.030 3,296,808 29,370,102 8.9086 3.904 3.887 3.931 3.848 3.948 7,540,436 3.8950 1.82%
2011-11-21 0 8.770 8.770 8.780 8.710 9.020 4,792,410 42,187,262 8.8029 3.834 3.834 3.839 3.808 3.944 10,961,166 3.8488 -2.88%
2011-11-18 0 9.030 9.030 9.050 9.000 9.140 5,751,451 52,019,954 9.0447 3.948 3.948 3.957 3.935 3.996 13,154,678 3.9545 -0.33%
2011-11-17 0 9.060 9.020 9.080 9.000 9.160 5,498,964 49,786,366 9.0538 3.961 3.944 3.970 3.935 4.005 12,577,192 3.9585 -1.63%
2011-11-16 0 9.210 9.190 9.210 9.160 9.700 3,330,332 30,896,196 9.2772 4.027 4.018 4.027 4.005 4.241 7,617,112 4.0562 -2.85%
2011-11-15 0 9.480 9.460 9.500 9.320 9.500 3,040,958 28,612,913 9.4092 4.145 4.136 4.154 4.075 4.154 6,955,258 4.1139 0.42%
2011-11-14 0 9.440 9.430 9.440 9.280 9.450 6,099,368 57,105,847 9.3626 4.127 4.123 4.127 4.057 4.132 13,950,432 4.0935 3.74%
2011-11-11 0 9.100 9.080 9.110 9.030 9.310 5,755,854 52,608,397 9.1400 3.979 3.970 3.983 3.948 4.070 13,164,749 3.9962 -0.33%
2011-11-10 0 9.130 9.110 9.150 9.050 9.470 11,243,552 103,266,675 9.1845 3.992 3.983 4.001 3.957 4.140 25,716,173 4.0156 -7.31%
2011-11-09 0 9.850 9.840 9.920 9.810 9.980 6,066,481 60,228,217 9.9280 4.307 4.302 4.337 4.289 4.363 13,875,213 4.3407 1.44%
2011-11-08 0 9.710 9.700 9.750 9.620 10.06 6,758,689 66,166,001 9.7898 4.245 4.241 4.263 4.206 4.398 15,458,426 4.2803 -0.72%
2011-11-07 0 9.780 9.750 9.820 9.690 10.22 12,649,457 125,564,618 9.9265 4.276 4.263 4.293 4.237 4.468 28,931,749 4.3400 -3.36%
2011-11-04 0 10.12 10.12 10.14 10.04 10.38 7,381,085 75,413,809 10.217 4.425 4.425 4.433 4.390 4.538 16,881,966 4.4671 1.30%
2011-11-03 0 9.990 9.940 10.00 9.900 10.46 8,557,098 86,423,657 10.100 4.368 4.346 4.372 4.328 4.573 19,571,734 4.4157 -5.04%
2011-11-02 0 10.52 10.48 10.52 9.860 10.52 6,378,738 64,990,058 10.189 4.600 4.582 4.600 4.311 4.600 14,589,405 4.4546 1.15%
2011-11-01 0 10.40 10.38 10.40 10.36 10.96 4,255,152 45,107,809 10.601 4.547 4.538 4.547 4.530 4.792 9,732,354 4.6348 -5.63%
2011-10-31 0 11.02 10.98 11.00 10.88 11.40 5,921,388 65,170,390 11.006 4.818 4.801 4.809 4.757 4.984 13,543,357 4.8120 -3.33%
2011-10-28 0 11.40 11.34 11.40 11.10 11.80 13,852,482 156,442,878 11.293 4.984 4.958 4.984 4.853 5.159 31,683,299 4.9377 5.75%
2011-10-27 0 10.78 10.74 10.80 9.720 10.80 11,791,815 122,717,653 10.407 4.713 4.696 4.722 4.250 4.722 26,970,156 4.5501 6.31%
2011-10-26 0 10.14 10.12 10.14 9.750 10.22 6,069,833 60,797,550 10.016 4.433 4.425 4.433 4.263 4.468 13,882,879 4.3793 0.20%
2011-10-25 0 10.12 10.10 10.14 9.850 10.42 4,413,519 44,450,284 10.071 4.425 4.416 4.433 4.307 4.556 10,094,570 4.4034 -1.56%
2011-10-24 0 10.28 10.18 10.30 9.750 10.30 4,930,269 49,753,103 10.091 4.495 4.451 4.503 4.263 4.503 11,276,477 4.4121 7.64%
2011-10-21 0 9.550 9.540 9.630 9.340 9.640 3,612,016 34,210,876 9.4714 4.175 4.171 4.210 4.084 4.215 8,261,378 4.1411 2.91%
2011-10-20 0 9.280 9.260 9.270 9.160 9.690 2,563,395 23,883,263 9.3170 4.057 4.049 4.053 4.005 4.237 5,862,979 4.0736 -2.62%
2011-10-19 0 9.530 9.530 9.550 9.400 9.980 2,757,518 26,583,897 9.6405 4.167 4.167 4.175 4.110 4.363 6,306,976 4.2150 -0.42%
2011-10-18 0 9.570 9.550 9.580 9.380 9.940 5,741,185 55,329,269 9.6373 4.184 4.175 4.189 4.101 4.346 13,131,198 4.2136 -5.62%
2011-10-17 0 10.14 10.10 10.14 10.00 10.30 4,297,380 43,739,858 10.178 4.433 4.416 4.433 4.372 4.503 9,828,937 4.4501 2.74%
2011-10-14 0 9.870 9.860 9.870 9.730 10.40 7,155,052 70,935,092 9.9140 4.315 4.311 4.315 4.254 4.547 16,364,985 4.3346 -5.10%
2011-10-13 0 10.40 10.36 10.42 9.930 10.42 9,089,230 93,130,044 10.246 4.547 4.530 4.556 4.342 4.556 20,788,823 4.4798 4.94%
2011-10-12 0 9.910 9.900 9.930 9.620 10.08 5,584,816 55,001,762 9.8484 4.333 4.328 4.342 4.206 4.407 12,773,552 4.3059 2.27%
2011-10-11 0 9.690 9.650 9.720 9.400 9.750 7,356,300 70,854,845 9.6319 4.237 4.219 4.250 4.110 4.263 16,825,278 4.2112 4.64%
2011-10-10 0 9.260 9.230 9.270 8.960 9.300 5,311,675 48,733,334 9.1748 4.049 4.036 4.053 3.917 4.066 12,148,826 4.0114 2.43%
2011-10-07 0 9.040 9.040 9.080 8.640 9.100 8,883,711 79,835,174 8.9867 3.952 3.952 3.970 3.778 3.979 20,318,761 3.9291 4.99%
2011-10-06 0 8.610 8.610 8.620 8.150 8.920 10,257,299 88,447,693 8.6229 3.764 3.764 3.769 3.563 3.900 23,460,422 3.7701 6.82%
2011-10-04 0 8.060 8.040 8.090 7.980 8.720 6,893,469 57,160,818 8.2920 3.524 3.515 3.537 3.489 3.813 15,766,694 3.6254 -3.01%
2011-10-03 0 8.310 8.270 8.340 8.160 8.600 7,225,621 61,077,430 8.4529 3.633 3.616 3.646 3.568 3.760 16,526,390 3.6958 -4.92%
2011-09-30 0 8.740 8.680 8.780 8.500 9.700 15,706,793 136,879,320 8.7147 3.821 3.795 3.839 3.716 4.241 35,924,466 3.8102 -0.68%
2011-09-28 0 8.800 8.760 8.830 8.050 8.830 10,931,644 93,964,387 8.5956 3.848 3.830 3.861 3.520 3.861 25,002,779 3.7582 6.54%
2011-09-27 0 8.260 8.270 8.290 8.040 8.340 11,616,084 95,081,500 8.1853 3.611 3.616 3.625 3.515 3.646 26,568,226 3.5788 4.42%
2011-09-26 0 7.910 7.890 7.970 7.860 8.200 15,759,799 125,621,118 7.9710 3.458 3.450 3.485 3.437 3.585 36,045,701 3.4851 -1.86%
2011-09-23 0 8.060 8.050 8.100 7.520 8.250 25,978,263 205,550,817 7.9124 3.524 3.520 3.541 3.288 3.607 59,417,300 3.4594 -0.98%
2011-09-22 0 8.140 8.130 8.150 8.120 8.780 11,871,153 101,430,642 8.5443 3.559 3.555 3.563 3.550 3.839 27,151,618 3.7357 -9.56%
2011-09-21 0 9.000 8.980 9.000 8.970 9.080 7,016,650 63,176,015 9.0037 3.935 3.926 3.935 3.922 3.970 16,048,433 3.9366 -0.99%
2011-09-20 0 9.090 9.060 9.080 8.970 9.290 10,265,025 93,446,784 9.1034 3.974 3.961 3.970 3.922 4.062 23,478,093 3.9802 -0.55%
2011-09-19 0 9.140 9.110 9.150 9.100 9.440 6,753,390 61,916,107 9.1682 3.996 3.983 4.001 3.979 4.127 15,446,306 4.0085 -3.79%
2011-09-16 0 9.500 9.510 9.530 9.270 9.540 7,536,889 71,328,796 9.4640 4.154 4.158 4.167 4.053 4.171 17,238,319 4.1378 4.63%
2011-09-15 0 9.080 9.080 9.100 9.000 9.130 8,428,701 76,285,838 9.0507 3.970 3.970 3.979 3.935 3.992 19,278,066 3.9571 1.23%
2011-09-14 0 8.970 8.970 8.990 8.950 9.120 16,019,614 144,052,195 8.9922 3.922 3.922 3.931 3.913 3.987 36,639,948 3.9316 0.56%
2011-09-12 0 8.920 8.920 8.930 8.860 9.190 9,572,318 86,503,712 9.0369 3.900 3.900 3.904 3.874 4.018 21,893,738 3.9511 -5.21%
2011-09-09 0 9.410 9.390 9.430 9.380 9.500 5,816,340 54,740,126 9.4114 4.114 4.105 4.123 4.101 4.154 13,303,092 4.1148 -0.53%
2011-09-08 0 9.460 9.490 9.500 9.400 9.820 7,181,383 68,545,011 9.5448 4.136 4.149 4.154 4.110 4.293 16,425,209 4.1732 -2.07%
2011-09-07 0 9.660 9.650 9.660 9.430 9.780 8,004,397 76,806,378 9.5955 4.224 4.219 4.224 4.123 4.276 18,307,601 4.1953 0.86%
2011-09-06 0 9.850 9.850 9.900 9.600 10.02 11,783,690 118,070,844 10.020 4.188 4.188 4.209 4.081 4.260 27,716,955 4.2599 0.51%
2011-09-05 0 9.800 9.790 9.820 9.770 10.30 16,057,590 160,383,197 9.9880 4.166 4.162 4.175 4.154 4.379 37,769,790 4.2463 -6.49%
2011-09-02 0 10.48 10.46 10.48 10.46 10.80 7,659,614 80,756,204 10.543 4.456 4.447 4.456 4.447 4.592 18,016,527 4.4823 -2.78%
2011-09-01 0 10.78 10.74 10.80 10.70 11.20 9,694,639 106,243,284 10.959 4.583 4.566 4.592 4.549 4.762 22,803,203 4.6591 1.13%
2011-08-31 0 10.66 10.60 10.68 10.38 10.90 10,306,140 108,891,910 10.566 4.532 4.507 4.541 4.413 4.634 24,241,542 4.4920 -0.56%
2011-08-30 0 10.72 10.72 10.74 10.60 11.00 10,162,000 109,930,872 10.818 4.558 4.558 4.566 4.507 4.677 23,902,504 4.5991 2.68%
2011-08-29 0 10.44 10.42 10.48 10.20 10.60 11,686,000 122,285,460 10.464 4.439 4.430 4.456 4.336 4.507 27,487,174 4.4488 2.35%
2011-08-26 0 10.20 10.18 10.20 10.06 10.34 12,196,734 123,658,871 10.139 4.336 4.328 4.336 4.277 4.396 28,688,494 4.3104 -2.30%
2011-08-25 0 10.44 10.42 10.52 10.32 10.60 14,424,291 150,934,285 10.464 4.439 4.430 4.473 4.387 4.507 33,928,033 4.4487 1.56%
2011-08-24 0 10.28 10.22 10.26 10.06 10.60 13,159,554 135,631,884 10.307 4.370 4.345 4.362 4.277 4.507 30,953,187 4.3818 -0.96%
2011-08-23 0 10.38 10.28 10.42 9.770 10.50 19,479,356 198,885,284 10.210 4.413 4.370 4.430 4.154 4.464 45,818,282 4.3407 6.57%
2011-08-22 0 9.740 9.730 9.750 9.400 9.830 22,789,258 219,862,221 9.6476 4.141 4.137 4.145 3.996 4.179 53,603,653 4.1016 -1.62%
2011-08-19 0 9.900 9.850 9.910 9.800 10.16 21,240,893 209,731,457 9.8739 4.209 4.188 4.213 4.166 4.319 49,961,673 4.1978 -5.53%
2011-08-18 0 10.48 10.48 10.50 10.28 10.58 21,170,771 221,828,039 10.478 4.456 4.456 4.464 4.370 4.498 49,796,736 4.4547 0.77%
2011-08-17 0 10.40 10.38 10.48 10.30 10.62 14,298,031 149,901,655 10.484 4.421 4.413 4.456 4.379 4.515 33,631,051 4.4572 0.78%
2011-08-16 0 10.32 10.28 10.34 9.840 10.42 17,660,184 180,736,161 10.234 4.387 4.370 4.396 4.183 4.430 41,539,324 4.3510 2.18%
2011-08-15 0 10.10 10.02 10.10 9.560 10.14 13,700,022 134,998,768 9.8539 4.294 4.260 4.294 4.064 4.311 32,224,447 4.1893 6.54%
2011-08-12 0 9.480 9.470 9.500 9.420 9.680 14,929,277 142,197,534 9.5247 4.030 4.026 4.039 4.005 4.115 35,115,833 4.0494 0.21%
2011-08-11 0 9.460 9.430 9.460 9.250 9.600 11,843,202 111,895,252 9.4481 4.022 4.009 4.022 3.933 4.081 27,856,936 4.0168 -1.25%
2011-08-10 0 9.580 9.550 9.600 9.520 9.850 22,291,343 214,542,183 9.6245 4.073 4.060 4.081 4.047 4.188 52,432,485 4.0918 1.27%
2011-08-09 0 9.460 9.450 9.520 9.200 9.870 24,330,142 233,616,362 9.6019 4.022 4.018 4.047 3.911 4.196 57,228,037 4.0822 -6.52%
2011-08-08 0 10.12 10.10 10.16 9.700 10.34 18,538,534 184,471,152 9.9507 4.302 4.294 4.319 4.124 4.396 43,605,331 4.2305 -0.98%
2011-08-05 0 10.22 10.22 10.26 9.700 10.30 38,112,687 381,721,952 10.016 4.345 4.345 4.362 4.124 4.379 89,646,590 4.2581 -8.09%
2011-08-04 0 11.12 11.08 11.14 10.96 11.50 25,189,161 282,307,322 11.207 4.728 4.711 4.736 4.660 4.889 59,248,575 4.7648 -0.18%
2011-08-03 0 11.14 11.14 11.16 11.00 11.72 34,665,517 386,782,631 11.158 4.736 4.736 4.745 4.677 4.983 81,538,344 4.7436 -7.63%
2011-08-02 0 12.06 12.06 12.08 11.98 12.56 15,329,490 185,836,810 12.123 5.127 5.127 5.136 5.093 5.340 36,057,193 5.1539 -4.13%
2011-08-01 0 12.58 12.52 12.58 12.48 12.92 6,981,971 88,553,339 12.683 5.348 5.323 5.348 5.306 5.493 16,422,612 5.3922 -0.63%
2011-07-29 0 12.66 12.60 12.64 12.52 12.80 3,876,000 48,839,780 12.601 5.382 5.357 5.374 5.323 5.442 9,116,916 5.3571 -1.09%
2011-07-28 0 12.80 12.74 12.80 12.42 12.80 13,637,645 172,605,543 12.657 5.442 5.416 5.442 5.280 5.442 32,077,727 5.3809 -1.08%
2011-07-27 0 12.94 12.94 12.98 12.92 13.24 12,509,752 163,504,365 13.070 5.501 5.501 5.518 5.493 5.629 29,424,758 5.5567 -2.56%
2011-07-26 0 13.28 13.22 13.26 12.92 13.30 5,184,689 68,439,285 13.200 5.646 5.620 5.637 5.493 5.654 12,195,143 5.6120 1.37%
2011-07-25 0 13.10 13.08 13.10 12.94 13.34 5,339,603 70,298,013 13.165 5.569 5.561 5.569 5.501 5.671 12,559,524 5.5972 -0.30%
2011-07-22 0 13.14 13.12 13.14 12.84 13.26 14,122,486 184,534,492 13.067 5.586 5.578 5.586 5.459 5.637 33,218,144 5.5552 3.30%
2011-07-21 0 12.72 12.70 12.72 12.38 13.04 13,250,943 167,155,402 12.615 5.408 5.399 5.408 5.263 5.544 31,168,147 5.3630 -1.55%
2011-07-20 0 12.92 12.92 12.96 12.86 13.18 6,410,200 82,884,994 12.930 5.493 5.493 5.510 5.467 5.603 15,077,724 5.4972 1.25%
2011-07-19 0 12.76 12.74 12.76 12.50 13.00 12,814,681 163,038,372 12.723 5.425 5.416 5.425 5.314 5.527 30,141,996 5.4090 -1.85%
2011-07-18 0 13.00 12.90 13.00 12.86 13.30 8,401,924 109,200,985 12.997 5.527 5.484 5.527 5.467 5.654 19,762,549 5.5257 -2.40%
2011-07-15 0 13.32 13.32 13.34 13.14 13.38 3,900,925 51,666,773 13.245 5.663 5.663 5.671 5.586 5.688 9,175,544 5.6309 -0.15%
2011-07-14 0 13.34 13.34 13.36 13.20 13.42 5,108,513 67,890,703 13.290 5.671 5.671 5.680 5.612 5.705 12,015,966 5.6500 -0.45%
2011-07-13 0 13.40 13.32 13.42 13.20 13.46 6,907,332 92,257,826 13.357 5.697 5.663 5.705 5.612 5.722 16,247,051 5.6784 1.52%
2011-07-12 0 13.20 13.16 13.18 13.12 13.80 19,889,218 264,482,265 13.298 5.612 5.595 5.603 5.578 5.867 46,782,337 5.6535 -5.44%
2011-07-11 0 13.96 13.90 13.92 13.90 14.26 6,099,407 85,380,240 13.998 5.935 5.909 5.918 5.909 6.063 14,346,693 5.9512 -2.10%
2011-07-08 0 14.26 14.20 14.28 14.18 14.58 9,768,770 140,480,235 14.381 6.063 6.037 6.071 6.029 6.199 22,977,570 6.1138 0.56%
2011-07-07 0 14.18 14.18 14.22 14.00 14.28 8,998,369 127,750,919 14.197 6.029 6.029 6.046 5.952 6.071 21,165,474 6.0358 1.58%
2011-07-06 0 13.96 13.90 13.92 13.90 14.38 4,822,664 68,150,320 14.131 5.935 5.909 5.918 5.909 6.114 11,343,608 6.0078 -1.69%
2011-07-05 0 14.20 14.14 14.26 14.08 14.48 6,711,819 95,798,853 14.273 6.037 6.012 6.063 5.986 6.156 15,787,176 6.0681 0.28%
2011-07-04 0 14.16 14.08 14.16 13.96 14.28 20,917,756 295,267,159 14.116 6.020 5.986 6.020 5.935 6.071 49,201,608 6.0012 3.51%
2011-06-30 0 13.68 13.60 13.68 13.34 13.74 14,934,198 203,266,512 13.611 5.816 5.782 5.816 5.671 5.841 35,127,408 5.7866 2.24%
2011-06-29 0 13.38 13.36 13.38 13.20 13.54 10,959,013 146,799,495 13.395 5.688 5.680 5.688 5.612 5.756 25,777,194 5.6949 1.52%
2011-06-28 0 13.18 13.14 13.16 12.90 13.52 13,577,000 178,727,046 13.164 5.603 5.586 5.595 5.484 5.748 31,935,081 5.5966 -1.79%
2011-06-27 0 13.42 13.38 13.44 13.16 13.78 14,697,363 197,205,924 13.418 5.705 5.688 5.714 5.595 5.858 34,570,338 5.7045 -3.31%
2011-06-24 0 13.88 13.86 13.88 13.54 14.14 12,768,000 177,745,568 13.921 5.901 5.892 5.901 5.756 6.012 30,032,195 5.9185 1.91%
2011-06-23 0 13.62 13.60 13.62 13.48 13.90 9,567,928 130,363,569 13.625 5.790 5.782 5.790 5.731 5.909 22,505,160 5.7926 -1.30%
2011-06-22 0 13.80 13.78 13.80 13.70 13.98 7,056,104 97,591,657 13.831 5.867 5.858 5.867 5.824 5.944 16,596,984 5.8801 1.47%
2011-06-21 0 13.60 13.60 13.62 13.30 13.62 5,314,085 71,410,760 13.438 5.782 5.782 5.790 5.654 5.790 12,499,502 5.7131 1.64%
2011-06-20 0 13.38 13.28 13.38 13.24 13.74 5,520,232 74,175,617 13.437 5.688 5.646 5.688 5.629 5.841 12,984,389 5.7127 1.06%
2011-06-17 0 13.24 13.24 13.28 13.12 13.56 8,679,152 115,856,217 13.349 5.629 5.629 5.646 5.578 5.765 20,414,629 5.6752 -1.78%
2011-06-16 0 13.48 13.44 13.50 13.28 13.70 11,027,000 147,973,898 13.419 5.731 5.714 5.739 5.646 5.824 25,937,110 5.7051 -1.17%
2011-06-15 0 13.64 13.64 13.68 13.48 14.18 10,748,533 147,090,615 13.685 5.799 5.799 5.816 5.731 6.029 25,282,115 5.8180 -2.29%
2011-06-14 0 13.96 13.88 13.92 13.74 14.20 4,625,304 64,542,673 13.954 5.935 5.901 5.918 5.841 6.037 10,879,389 5.9326 -0.29%
2011-06-13 0 14.00 13.96 14.00 13.46 14.06 8,404,776 116,214,848 13.827 5.952 5.935 5.952 5.722 5.978 19,769,257 5.8786 0.14%
2011-06-10 0 13.98 13.96 14.02 13.54 14.10 12,726,700 175,397,770 13.782 5.944 5.935 5.961 5.756 5.995 29,935,052 5.8593 0.00%
2011-06-09 0 13.98 13.94 13.98 13.86 14.40 14,246,765 200,111,804 14.046 5.944 5.927 5.944 5.892 6.122 33,510,466 5.9716 -3.32%
2011-06-08 0 14.46 14.44 14.50 14.40 14.62 7,660,596 111,169,764 14.512 6.148 6.139 6.165 6.122 6.216 18,018,837 6.1696 -0.69%
2011-06-07 0 14.56 14.52 14.56 14.32 14.76 10,876,497 157,836,717 14.512 6.190 6.173 6.190 6.088 6.275 25,583,105 6.1696 -2.02%
2011-06-03 0 14.86 14.80 14.84 14.80 15.16 6,368,964 95,214,288 14.950 6.318 6.292 6.309 6.292 6.445 14,980,731 6.3558 -0.40%
2011-06-02 0 14.92 14.90 14.98 14.82 15.10 5,184,010 77,505,437 14.951 6.343 6.335 6.369 6.301 6.420 12,193,546 6.3563 -2.23%
2011-06-01 0 15.26 15.24 15.30 15.16 15.54 8,800,681 134,793,067 15.316 6.488 6.479 6.505 6.445 6.607 20,700,483 6.5116 -1.04%
2011-05-31 0 15.42 15.32 15.36 15.00 15.48 10,914,625 166,148,818 15.223 6.556 6.513 6.530 6.377 6.581 25,672,787 6.4718 3.77%
2011-05-30 0 14.86 14.84 14.88 14.80 15.10 4,617,500 68,945,940 14.931 6.318 6.309 6.326 6.292 6.420 10,861,032 6.3480 -1.20%
2011-05-27 0 15.04 14.92 15.06 14.76 15.06 4,620,718 68,971,793 14.927 6.394 6.343 6.403 6.275 6.403 10,868,602 6.3460 0.67%
2011-05-26 0 14.94 14.94 14.98 14.70 15.00 5,530,000 82,162,032 14.858 6.352 6.352 6.369 6.250 6.377 13,007,365 6.3166 2.19%
2011-05-25 0 14.62 14.52 14.64 14.44 15.02 14,504,529 212,416,048 14.645 6.216 6.173 6.224 6.139 6.386 34,116,764 6.2261 -2.01%
2011-05-24 0 14.92 14.90 14.92 14.80 15.20 19,897,152 297,946,255 14.974 6.343 6.335 6.343 6.292 6.462 46,800,999 6.3662 -2.48%
2011-05-23 0 15.30 15.28 15.36 15.22 15.64 8,670,100 133,466,200 15.394 6.505 6.496 6.530 6.471 6.649 20,393,338 6.5446 -3.41%
2011-05-20 0 15.84 15.82 15.90 15.80 16.16 5,112,450 81,638,344 15.969 6.734 6.726 6.760 6.717 6.870 12,025,227 6.7889 -0.38%
2011-05-19 0 15.90 15.80 15.92 15.50 16.00 4,646,385 73,654,441 15.852 6.760 6.717 6.768 6.590 6.802 10,928,974 6.7394 0.25%
2011-05-18 0 15.86 15.82 15.90 15.62 15.96 7,950,648 125,131,809 15.739 6.743 6.726 6.760 6.641 6.785 18,701,082 6.6912 0.51%
2011-05-17 0 15.78 15.76 15.78 15.66 16.00 4,955,732 78,544,340 15.849 6.709 6.700 6.709 6.658 6.802 11,656,603 6.7382 -2.35%
2011-05-16 0 16.16 16.10 16.18 15.78 16.24 6,741,869 108,847,978 16.145 6.870 6.845 6.879 6.709 6.904 15,857,858 6.8640 0.00%
2011-05-13 0 16.16 16.10 16.18 15.40 16.22 7,129,081 113,610,990 15.936 6.870 6.845 6.879 6.547 6.896 16,768,637 6.7752 1.13%
2011-05-12 0 15.98 15.90 16.04 15.50 16.30 9,669,504 154,499,321 15.978 6.794 6.760 6.819 6.590 6.930 22,744,081 6.7929 0.50%
2011-05-11 0 15.90 15.80 15.86 15.52 15.90 14,033,242 219,967,881 15.675 6.760 6.717 6.743 6.598 6.760 33,008,229 6.6640 3.65%
2011-05-09 0 15.34 15.34 15.38 14.88 15.60 6,292,000 96,768,310 15.380 6.522 6.522 6.539 6.326 6.632 14,799,700 6.5385 2.68%
2011-05-06 0 14.94 14.90 14.96 14.82 15.20 12,435,000 186,449,988 14.994 6.352 6.335 6.360 6.301 6.462 29,248,931 6.3746 -2.01%
2011-05-05 0 15.44 15.36 15.46 15.30 15.64 7,708,113 119,128,938 15.455 6.482 6.449 6.491 6.423 6.566 18,360,106 6.4885 -0.77%
2011-05-04 0 15.56 15.50 15.52 15.38 15.86 9,278,825 143,614,137 15.478 6.533 6.507 6.516 6.457 6.658 22,101,415 6.4980 -1.52%
2011-05-03 0 15.80 15.78 15.80 15.72 16.50 10,541,297 167,289,371 15.870 6.633 6.625 6.633 6.600 6.927 25,108,522 6.6627 -1.74%
2011-04-29 0 16.08 16.02 16.04 16.02 16.42 6,919,278 111,502,941 16.115 6.751 6.726 6.734 6.726 6.894 16,481,164 6.7655 -1.95%
2011-04-28 0 16.40 16.36 16.40 16.32 16.78 4,590,157 75,946,578 16.546 6.885 6.868 6.885 6.852 7.045 10,933,385 6.9463 0.00%
2011-04-27 0 16.40 16.36 16.40 16.20 17.16 8,898,986 146,387,170 16.450 6.885 6.868 6.885 6.801 7.204 21,196,669 6.9061 -2.03%
2011-04-26 0 16.74 16.72 16.74 16.28 16.80 5,102,600 84,057,848 16.474 7.028 7.020 7.028 6.835 7.053 12,153,983 6.9161 0.12%
2011-04-21 0 16.72 16.70 16.80 16.40 16.98 11,075,600 185,862,753 16.781 7.020 7.011 7.053 6.885 7.129 26,381,189 7.0453 1.95%
2011-04-20 0 16.40 16.40 16.44 16.10 16.44 6,663,101 108,096,999 16.223 6.885 6.885 6.902 6.759 6.902 15,870,971 6.8110 3.27%
2011-04-19 0 15.88 15.86 15.88 15.78 16.30 12,990,388 207,504,980 15.974 6.667 6.658 6.667 6.625 6.843 30,942,060 6.7062 -3.29%
2011-04-18 0 16.42 16.38 16.48 16.04 16.50 10,332,876 169,267,242 16.381 6.894 6.877 6.919 6.734 6.927 24,612,080 6.8774 3.01%
2011-04-15 0 15.94 15.90 15.96 15.74 16.30 11,977,305 191,727,086 16.008 6.692 6.675 6.700 6.608 6.843 28,528,978 6.7204 -0.75%
2011-04-14 0 16.06 16.00 16.10 15.20 16.12 16,843,618 266,492,223 15.822 6.742 6.717 6.759 6.381 6.768 40,120,144 6.6424 4.69%
2011-04-13 0 15.34 15.34 15.36 15.12 15.60 7,985,635 122,491,841 15.339 6.440 6.440 6.449 6.348 6.549 19,021,141 6.4398 0.00%
2011-04-12 0 15.34 15.32 15.34 15.08 15.54 10,179,111 157,119,822 15.436 6.440 6.432 6.440 6.331 6.524 24,245,824 6.4803 0.92%
2011-04-11 0 15.20 15.26 15.30 15.10 15.60 11,976,241 183,365,054 15.311 6.381 6.407 6.423 6.339 6.549 28,526,443 6.4279 -1.94%
2011-04-08 0 15.50 15.44 15.52 15.44 15.86 13,563,068 211,129,457 15.566 6.507 6.482 6.516 6.482 6.658 32,306,138 6.5353 -0.51%
2011-04-07 0 15.58 15.46 15.58 15.10 15.58 15,027,764 231,926,100 15.433 6.541 6.491 6.541 6.339 6.541 35,794,926 6.4793 2.37%
2011-04-06 0 15.22 15.20 15.22 14.96 15.26 13,099,800 197,976,811 15.113 6.390 6.381 6.390 6.281 6.407 31,202,671 6.3449 0.79%
2011-04-04 0 15.10 15.04 15.10 15.00 15.66 18,374,481 280,738,852 15.279 6.339 6.314 6.339 6.297 6.575 43,766,537 6.4145 -0.26%
2011-04-01 0 15.14 15.02 15.16 14.64 15.20 18,176,031 271,187,815 14.920 6.356 6.306 6.365 6.146 6.381 43,293,845 6.2639 2.85%
2011-03-31 0 14.72 14.68 14.72 14.06 14.78 29,763,500 429,471,104 14.429 6.180 6.163 6.180 5.903 6.205 70,894,264 6.0579 3.23%
2011-03-30 0 14.26 14.24 14.26 14.14 14.36 7,992,863 113,900,739 14.250 5.987 5.978 5.987 5.936 6.029 19,038,357 5.9827 0.56%
2011-03-29 0 14.18 14.14 14.20 14.10 14.38 11,756,584 167,048,824 14.209 5.953 5.936 5.962 5.920 6.037 28,003,238 5.9653 -0.56%
2011-03-28 0 14.26 14.22 14.24 14.22 14.50 11,892,262 170,119,005 14.305 5.987 5.970 5.978 5.970 6.088 28,326,412 6.0057 -0.97%
2011-03-25 0 14.40 14.34 14.40 14.26 14.48 18,280,100 262,561,742 14.363 6.046 6.020 6.046 5.987 6.079 43,541,729 6.0301 1.55%
2011-03-24 0 14.18 14.18 14.20 14.10 14.70 26,956,539 383,950,201 14.243 5.953 5.953 5.962 5.920 6.171 64,208,309 5.9798 -2.48%
2011-03-23 0 14.54 14.50 14.52 14.00 14.80 23,892,433 345,719,306 14.470 6.104 6.088 6.096 5.878 6.213 56,909,855 6.0749 -2.15%
2011-03-22 0 14.86 14.80 14.90 14.24 14.94 15,658,000 229,855,452 14.680 6.239 6.213 6.255 5.978 6.272 37,296,097 6.1630 3.19%
2011-03-21 0 14.40 14.34 14.44 13.90 14.44 12,385,237 176,547,148 14.255 6.046 6.020 6.062 5.836 6.062 29,500,639 5.9845 3.45%
2011-03-18 0 13.92 13.88 13.92 13.86 14.16 11,586,000 161,949,254 13.978 5.844 5.827 5.844 5.819 5.945 27,596,921 5.8684 -0.57%
2011-03-17 0 14.00 13.98 14.00 13.80 14.24 17,727,086 247,936,132 13.986 5.878 5.869 5.878 5.794 5.978 42,224,494 5.8719 -3.05%
2011-03-16 0 14.44 14.40 14.50 14.00 14.56 18,143,077 259,314,872 14.293 6.062 6.046 6.088 5.878 6.113 43,215,351 6.0005 0.00%
2011-03-15 0 14.44 14.40 14.46 13.80 15.00 20,370,813 292,310,769 14.349 6.062 6.046 6.071 5.794 6.297 48,521,639 6.0243 -5.00%
2011-03-14 0 15.20 15.16 15.22 15.02 15.56 7,260,321 110,678,293 15.244 6.381 6.365 6.390 6.306 6.533 17,293,501 6.4000 -3.31%
2011-03-11 0 15.72 15.70 15.78 15.04 15.86 15,610,888 238,742,134 15.293 6.600 6.591 6.625 6.314 6.658 37,183,880 6.4206 1.03%
2011-03-10 0 15.56 15.52 15.56 14.90 15.60 23,550,503 361,737,230 15.360 6.533 6.516 6.533 6.255 6.549 56,095,405 6.4486 4.71%
2011-03-09 0 14.86 14.86 14.92 14.80 15.02 10,446,951 155,912,026 14.924 6.239 6.239 6.264 6.213 6.306 24,883,797 6.2656 1.09%
2011-03-08 0 14.70 14.68 14.70 14.52 14.86 8,048,000 118,017,694 14.664 6.171 6.163 6.171 6.096 6.239 19,169,689 6.1565 0.41%
2011-03-07 0 14.64 14.64 14.66 14.52 14.94 4,609,534 67,939,891 14.739 6.146 6.146 6.155 6.096 6.272 10,979,539 6.1879 -0.54%
2011-03-04 0 14.72 14.72 14.82 14.70 14.96 5,634,000 83,540,470 14.828 6.180 6.180 6.222 6.171 6.281 13,419,735 6.2252 0.82%
2011-03-03 0 14.60 14.66 14.68 14.54 14.76 5,551,500 81,283,950 14.642 6.130 6.155 6.163 6.104 6.197 13,223,227 6.1471 0.41%
2011-03-02 0 14.54 14.50 14.54 14.36 14.90 7,003,555 101,466,841 14.488 6.104 6.088 6.104 6.029 6.255 16,681,905 6.0824 -1.89%
2011-03-01 0 14.82 14.82 14.86 14.74 15.20 6,632,944 99,191,153 14.954 6.222 6.222 6.239 6.188 6.381 15,799,139 6.2783 -1.20%
2011-02-28 0 15.00 14.98 15.00 14.50 15.00 4,554,954 67,621,039 14.846 6.297 6.289 6.297 6.088 6.297 10,849,534 6.2326 2.18%
2011-02-25 0 14.68 14.64 14.70 14.18 14.76 13,429,308 195,538,230 14.561 6.163 6.146 6.171 5.953 6.197 31,987,532 6.1130 3.09%
2011-02-24 0 14.24 14.22 14.24 14.16 14.90 15,629,318 223,339,564 14.290 5.978 5.970 5.978 5.945 6.255 37,227,779 5.9993 -3.52%
2011-02-23 0 14.76 14.70 14.76 14.60 14.96 6,020,515 88,791,581 14.748 6.197 6.171 6.197 6.130 6.281 14,340,383 6.1917 0.41%
2011-02-22 0 14.70 14.64 14.70 14.62 15.00 8,549,484 126,028,605 14.741 6.171 6.146 6.171 6.138 6.297 20,364,184 6.1887 -4.30%
2011-02-21 0 15.36 15.24 15.36 15.00 15.42 6,032,419 92,026,883 15.255 6.449 6.398 6.449 6.297 6.474 14,368,737 6.4047 0.79%
2011-02-18 0 15.24 15.16 15.24 14.98 15.28 9,973,123 151,459,287 15.187 6.398 6.365 6.398 6.289 6.415 23,755,177 6.3758 2.56%
2011-02-17 0 14.86 14.82 14.90 14.58 15.00 8,297,345 122,974,761 14.821 6.239 6.222 6.255 6.121 6.297 19,763,609 6.2223 -0.67%
2011-02-16 0 14.96 14.96 15.08 14.20 15.20 23,258,451 348,231,740 14.972 6.281 6.281 6.331 5.962 6.381 55,399,761 6.2858 2.47%
2011-02-15 0 14.60 14.62 14.66 14.06 14.84 14,675,323 212,851,564 14.504 6.130 6.138 6.155 5.903 6.230 34,955,440 6.0892 3.11%
2011-02-14 0 14.16 14.14 14.16 13.38 14.28 12,015,148 168,020,549 13.984 5.945 5.936 5.945 5.617 5.995 28,619,117 5.8709 3.21%
2011-02-11 0 13.72 13.70 13.72 13.38 13.94 10,516,994 143,918,802 13.684 5.760 5.752 5.760 5.617 5.852 25,050,634 5.7451 -1.29%
2011-02-10 0 13.90 13.80 13.86 13.72 14.48 16,372,800 228,363,324 13.948 5.836 5.794 5.819 5.760 6.079 38,998,693 5.8557 -3.07%
2011-02-09 0 14.34 14.34 14.40 14.28 15.00 10,798,633 157,495,656 14.585 6.020 6.020 6.046 5.995 6.297 25,721,476 6.1231 -2.05%
2011-02-08 0 14.64 14.62 14.66 14.54 14.72 4,589,000 67,108,044 14.624 6.146 6.138 6.155 6.104 6.180 10,930,629 6.1394 -0.54%
2011-02-07 0 14.72 14.70 14.74 14.58 15.18 12,539,837 185,449,221 14.789 6.180 6.171 6.188 6.121 6.373 29,868,884 6.2088 -0.94%
2011-02-02 0 14.86 14.86 14.90 14.30 15.26 11,499,742 170,499,810 14.826 6.239 6.239 6.255 6.004 6.407 27,391,461 6.2246 4.35%
2011-02-01 0 14.24 14.20 14.26 14.14 14.46 5,766,147 82,511,188 14.310 5.978 5.962 5.987 5.936 6.071 13,734,499 6.0076 -1.93%
2011-01-31 0 14.52 14.48 14.52 14.30 14.58 6,825,364 98,559,252 14.440 6.096 6.079 6.096 6.004 6.121 16,257,468 6.0624 -1.63%
2011-01-28 0 14.76 14.70 14.80 14.68 15.14 4,145,000 61,538,531 14.846 6.197 6.171 6.213 6.163 6.356 9,873,057 6.2330 -1.47%
2011-01-27 0 14.98 15.00 15.08 14.32 15.20 12,282,610 184,447,645 15.017 6.289 6.297 6.331 6.012 6.381 29,256,190 6.3046 3.03%
2011-01-26 0 14.54 14.54 14.60 14.36 14.96 6,282,335 91,219,384 14.520 6.104 6.104 6.130 6.029 6.281 14,964,017 6.0959 -2.15%
2011-01-25 0 14.86 14.80 14.84 14.76 14.96 4,504,700 67,095,316 14.895 6.239 6.213 6.230 6.197 6.281 10,729,833 6.2532 1.64%
2011-01-24 0 14.62 14.62 14.70 14.60 15.08 3,354,000 49,444,248 14.742 6.138 6.138 6.171 6.130 6.331 7,988,958 6.1891 -2.14%
2011-01-21 0 14.94 14.94 14.96 14.90 15.44 8,804,789 133,172,389 15.125 6.272 6.272 6.281 6.255 6.482 20,972,300 6.3499 -1.84%
2011-01-20 0 15.22 15.20 15.24 14.92 15.54 17,028,516 259,134,307 15.218 6.390 6.381 6.398 6.264 6.524 40,560,556 6.3888 -2.93%
2011-01-19 0 15.68 15.60 15.62 15.00 15.78 18,724,333 290,054,654 15.491 6.583 6.549 6.558 6.297 6.625 44,599,856 6.5035 5.23%
2011-01-18 0 14.90 14.88 14.90 14.58 14.98 6,450,000 96,097,280 14.899 6.255 6.247 6.255 6.121 6.289 15,363,381 6.2550 1.36%
2011-01-17 0 14.70 14.68 14.74 14.48 15.06 5,890,000 86,443,680 14.676 6.171 6.163 6.188 6.079 6.323 14,029,507 6.1616 -0.68%
2011-01-14 0 14.80 14.76 14.80 14.64 15.08 6,058,063 90,263,133 14.900 6.213 6.197 6.213 6.146 6.331 14,429,819 6.2553 0.27%
2011-01-13 0 14.76 14.70 14.76 14.70 15.40 15,895,337 237,446,349 14.938 6.197 6.171 6.197 6.171 6.465 37,861,415 6.2715 -1.73%
2011-01-12 0 15.02 15.00 15.02 14.18 15.16 10,944,889 160,045,822 14.623 6.306 6.297 6.306 5.953 6.365 26,069,846 6.1391 6.07%
2011-01-11 0 14.16 14.10 14.16 13.88 14.20 8,565,469 120,422,949 14.059 5.945 5.920 5.945 5.827 5.962 20,402,259 5.9024 0.85%
2011-01-10 0 14.04 14.00 14.04 14.00 14.44 8,495,246 119,744,904 14.096 5.894 5.878 5.894 5.878 6.062 20,234,993 5.9177 -2.23%
2011-01-07 0 14.36 14.38 14.40 13.82 14.40 18,127,800 255,380,816 14.088 6.029 6.037 6.046 5.802 6.046 43,178,962 5.9145 3.01%
2011-01-06 0 13.94 13.90 13.94 13.84 14.06 12,516,348 174,787,914 13.965 5.852 5.836 5.852 5.810 5.903 29,812,935 5.8628 -0.43%
2011-01-05 0 14.00 13.98 14.00 13.78 14.40 11,479,742 160,651,385 13.994 5.878 5.869 5.878 5.785 6.046 27,343,823 5.8752 -3.45%
2011-01-04 0 14.50 14.44 14.50 13.84 14.72 16,973,062 244,068,314 14.380 6.088 6.062 6.088 5.810 6.180 40,428,469 6.0370 4.47%
2011-01-03 0 13.88 13.84 13.90 13.32 13.90 5,395,491 74,089,656 13.732 5.827 5.810 5.836 5.592 5.836 12,851,626 5.7650 2.51%
2010-12-31 0 13.54 13.54 13.58 13.46 13.62 5,398,499 72,941,269 13.511 5.684 5.684 5.701 5.651 5.718 12,858,791 5.6725 0.15%
2010-12-30 0 13.52 13.50 13.54 13.30 13.58 7,693,159 103,208,100 13.416 5.676 5.668 5.684 5.584 5.701 18,324,486 5.6323 1.96%
2010-12-29 0 13.26 13.24 13.32 13.08 13.32 1,164,024 15,405,214 13.234 5.567 5.559 5.592 5.491 5.592 2,772,612 5.5562 1.38%
2010-12-28 0 13.08 13.08 13.10 12.96 13.22 2,443,500 31,899,974 13.055 5.491 5.491 5.500 5.441 5.550 5,820,221 5.4809 -1.65%
2010-12-24 0 13.30 13.30 13.32 13.20 13.40 1,158,123 15,378,664 13.279 5.584 5.584 5.592 5.542 5.626 2,758,556 5.5749 -1.04%
2010-12-23 0 13.44 13.40 13.44 13.24 13.50 3,508,159 47,044,497 13.410 5.643 5.626 5.643 5.559 5.668 8,356,153 5.6299 1.05%
2010-12-22 0 13.30 13.28 13.34 12.90 13.38 6,083,563 80,296,782 13.199 5.584 5.575 5.601 5.416 5.617 14,490,558 5.5413 1.68%
2010-12-21 0 13.08 13.06 13.08 12.72 13.10 4,068,300 52,755,970 12.968 5.491 5.483 5.491 5.340 5.500 9,690,364 5.4442 2.51%
2010-12-20 0 12.76 12.68 12.80 12.62 12.96 4,577,867 58,412,708 12.760 5.357 5.323 5.374 5.298 5.441 10,904,111 5.3569 0.00%
2010-12-17 0 12.76 12.68 12.76 12.60 13.06 4,093,381 52,331,815 12.784 5.357 5.323 5.357 5.290 5.483 9,750,104 5.3673 -2.00%
2010-12-16 0 13.02 13.00 13.04 12.96 13.40 8,699,035 114,760,943 13.192 5.466 5.458 5.475 5.441 5.626 20,720,402 5.5385 -2.11%
2010-12-15 0 13.30 13.28 13.32 13.06 13.48 9,387,363 124,935,582 13.309 5.584 5.575 5.592 5.483 5.659 22,359,944 5.5875 0.30%
2010-12-14 0 13.26 13.26 13.28 13.20 13.52 5,504,339 73,161,817 13.292 5.567 5.567 5.575 5.542 5.676 13,110,893 5.5802 -1.04%
2010-12-13 0 13.40 13.36 13.38 13.26 13.66 8,169,700 109,362,464 13.386 5.626 5.609 5.617 5.567 5.735 19,459,569 5.6200 -0.45%
2010-12-10 0 13.46 13.38 13.40 12.98 13.60 10,158,054 136,309,716 13.419 5.651 5.617 5.626 5.449 5.710 24,195,668 5.6336 1.82%
2010-12-09 0 13.22 13.12 13.22 12.96 13.24 7,574,146 99,448,667 13.130 5.550 5.508 5.550 5.441 5.559 18,041,007 5.5124 1.69%
2010-12-08 0 13.00 12.94 12.96 12.90 13.50 5,825,500 75,888,030 13.027 5.458 5.433 5.441 5.416 5.668 13,875,873 5.4691 -2.26%
2010-12-07 0 13.30 13.30 13.32 12.70 13.36 9,734,507 128,343,194 13.184 5.584 5.584 5.592 5.332 5.609 23,186,813 5.5352 3.91%
2010-12-06 0 12.80 12.72 12.78 12.70 13.32 6,476,464 84,333,792 13.022 5.374 5.340 5.365 5.332 5.592 15,426,417 5.4668 -1.69%
2010-12-03 0 13.02 13.00 13.04 12.84 13.10 7,666,300 99,746,630 13.011 5.466 5.458 5.475 5.391 5.500 18,260,510 5.4624 0.62%
2010-12-02 0 12.94 12.90 12.96 12.64 13.16 7,106,357 91,577,538 12.887 5.433 5.416 5.441 5.307 5.525 16,926,771 5.4102 4.86%
2010-12-01 0 12.34 12.34 12.46 12.16 12.46 3,576,257 43,975,141 12.296 5.181 5.181 5.231 5.105 5.231 8,518,357 5.1624 0.33%
2010-11-30 0 12.30 12.34 12.38 12.20 12.44 7,448,000 91,735,040 12.317 5.164 5.181 5.197 5.122 5.223 17,740,537 5.1709 -1.44%
2010-11-29 0 12.48 12.44 12.48 12.14 12.48 2,802,000 34,595,358 12.347 5.239 5.223 5.239 5.097 5.239 6,674,139 5.1835 1.79%
2010-11-26 0 12.26 12.26 12.28 12.16 12.50 2,480,010 30,434,924 12.272 5.147 5.147 5.156 5.105 5.248 5,907,184 5.1522 -1.13%
2010-11-25 0 12.40 12.38 12.40 12.18 12.54 6,764,914 83,790,956 12.386 5.206 5.197 5.206 5.114 5.265 16,113,481 5.2001 0.81%
2010-11-24 0 12.30 12.28 12.40 12.22 12.60 3,398,811 42,110,575 12.390 5.164 5.156 5.206 5.130 5.290 8,095,695 5.2016 0.00%
2010-11-23 0 12.30 12.30 12.38 12.22 12.62 7,062,620 87,613,349 12.405 5.164 5.164 5.197 5.130 5.298 16,822,593 5.2081 -3.00%
2010-11-22 0 12.68 12.64 12.68 12.36 12.78 4,371,000 55,162,540 12.620 5.323 5.307 5.323 5.189 5.365 10,411,371 5.2983 0.63%
2010-11-19 0 12.60 12.56 12.64 12.24 12.68 5,903,112 73,715,620 12.488 5.290 5.273 5.307 5.139 5.323 14,060,738 5.2427 -0.79%
2010-11-18 0 12.70 12.62 12.68 12.40 13.06 5,635,235 70,728,157 12.551 5.332 5.298 5.323 5.206 5.483 13,422,677 5.2693 3.42%
2010-11-17 0 12.28 12.26 12.34 12.24 12.68 6,573,340 81,772,585 12.440 5.156 5.147 5.181 5.139 5.323 15,657,167 5.2227 -2.85%
2010-11-16 0 12.64 12.60 12.64 12.34 12.94 6,678,301 84,482,510 12.650 5.307 5.290 5.307 5.181 5.433 15,907,176 5.3110 0.00%
2010-11-15 0 12.64 12.60 12.70 12.60 13.04 5,570,281 71,239,151 12.789 5.307 5.290 5.332 5.290 5.475 13,267,962 5.3693 -0.32%
2010-11-12 0 12.68 12.68 12.70 12.56 13.24 9,007,948 115,720,457 12.846 5.323 5.323 5.332 5.273 5.559 21,456,208 5.3933 -4.95%
2010-11-11 0 13.34 13.32 13.36 13.02 13.48 6,456,854 86,050,804 13.327 5.601 5.592 5.609 5.466 5.659 15,379,707 5.5951 1.52%
2010-11-10 0 13.14 13.14 13.20 13.00 13.40 11,704,000 154,273,832 13.181 5.517 5.517 5.542 5.458 5.626 27,877,987 5.5339 -1.65%
2010-11-09 0 13.36 13.32 13.36 13.26 13.76 23,938,793 322,632,875 13.477 5.609 5.592 5.609 5.567 5.777 57,020,280 5.6582 -2.48%
2010-11-08 0 13.70 13.60 13.72 13.38 13.72 7,010,571 95,432,568 13.613 5.752 5.710 5.760 5.617 5.760 16,698,617 5.7150 1.48%
2010-11-05 0 13.50 13.46 13.50 13.32 14.00 21,863,302 298,654,432 13.660 5.668 5.651 5.668 5.592 5.878 52,076,628 5.7349 -1.46%
2010-11-04 0 13.70 13.70 13.74 13.26 13.78 26,157,612 353,946,572 13.531 5.752 5.752 5.768 5.567 5.785 62,305,329 5.6808 3.32%
2010-11-03 0 13.26 13.26 13.34 12.66 13.50 31,367,777 413,164,902 13.172 5.567 5.567 5.601 5.315 5.668 74,715,523 5.5298 5.57%
2010-11-02 0 12.56 12.54 12.60 12.32 12.72 15,951,047 200,621,457 12.577 5.273 5.265 5.290 5.172 5.340 37,994,112 5.2803 1.13%
2010-11-01 0 12.42 12.42 12.44 12.22 12.50 10,516,038 130,058,874 12.368 5.214 5.214 5.223 5.130 5.248 25,048,357 5.1923 2.64%
2010-10-29 0 12.10 12.04 12.14 11.72 12.16 12,036,923 144,026,554 11.965 5.080 5.055 5.097 4.920 5.105 28,670,983 5.0234 1.00%
2010-10-28 0 11.98 11.98 12.00 11.82 12.50 17,636,901 212,144,855 12.028 5.030 5.030 5.038 4.962 5.248 42,009,680 5.0499 -1.80%
2010-10-27 0 12.20 12.18 12.26 11.82 12.30 16,259,567 196,889,885 12.109 5.122 5.114 5.147 4.962 5.164 38,728,981 5.0838 0.16%
2010-10-26 0 12.18 12.16 12.18 11.78 12.22 21,472,658 259,791,805 12.099 5.114 5.105 5.114 4.946 5.130 51,146,145 5.0794 3.75%
2010-10-25 0 11.74 11.72 11.78 11.52 11.80 8,146,000 95,084,660 11.673 4.929 4.920 4.946 4.836 4.954 19,403,117 4.9005 2.26%
2010-10-22 0 11.48 11.48 11.52 11.30 11.56 5,940,858 68,223,322 11.484 4.820 4.820 4.836 4.744 4.853 14,150,646 4.8212 1.23%
2010-10-21 0 11.34 11.34 11.36 11.22 11.54 10,178,907 115,221,751 11.320 4.761 4.761 4.769 4.710 4.845 24,245,338 4.7523 -0.53%
2010-10-20 0 11.40 11.40 11.44 11.22 11.60 8,624,000 98,525,920 11.425 4.786 4.786 4.803 4.710 4.870 20,541,675 4.7964 -2.23%
2010-10-19 0 11.66 11.64 11.66 11.62 11.76 5,431,670 63,494,375 11.690 4.895 4.887 4.895 4.878 4.937 12,937,801 4.9077 0.17%
2010-10-18 0 11.64 11.60 11.64 11.60 11.76 6,246,000 73,006,940 11.689 4.887 4.870 4.887 4.870 4.937 14,877,470 4.9072 -0.17%
2010-10-15 0 11.66 11.64 11.68 11.60 11.76 8,806,163 102,760,982 11.669 4.895 4.887 4.904 4.870 4.937 20,975,572 4.8991 -0.34%
2010-10-14 0 11.70 11.68 11.70 11.60 11.96 16,635,920 195,185,558 11.733 4.912 4.904 4.912 4.870 5.021 39,625,424 4.9258 -0.51%
2010-10-13 0 11.76 11.78 11.80 11.56 12.12 14,091,519 165,384,574 11.736 4.937 4.946 4.954 4.853 5.088 33,564,865 4.9273 -0.34%
2010-10-12 0 11.80 11.78 11.80 11.26 12.00 10,170,742 119,137,108 11.714 4.954 4.946 4.954 4.727 5.038 24,225,890 4.9178 -1.83%
2010-10-11 0 12.02 12.02 12.10 12.02 12.32 6,049,759 73,811,135 12.201 5.046 5.046 5.080 5.046 5.172 14,410,040 5.1222 -0.17%
2010-10-08 0 12.04 12.06 12.10 11.98 12.32 7,276,451 88,113,874 12.109 5.055 5.063 5.080 5.030 5.172 17,331,921 5.0839 -2.11%
2010-10-07 0 12.30 12.26 12.30 12.06 12.34 7,969,486 97,464,079 12.230 5.164 5.147 5.164 5.063 5.181 18,982,675 5.1344 0.82%
2010-10-06 0 12.20 12.16 12.20 11.98 12.42 10,553,418 128,596,049 12.185 5.122 5.105 5.122 5.030 5.214 25,137,393 5.1157 2.69%
2010-10-05 0 11.88 11.86 11.88 11.80 12.00 3,822,222 45,398,959 11.878 4.988 4.979 4.988 4.954 5.038 9,104,226 4.9866 -1.00%
2010-10-04 0 12.00 11.92 12.00 11.88 12.00 6,980,654 83,516,074 11.964 5.038 5.004 5.038 4.988 5.038 16,627,357 5.0228 2.74%
2010-09-30 0 11.68 11.68 11.86 11.64 12.00 7,758,878 91,034,717 11.733 4.904 4.904 4.979 4.887 5.038 18,481,024 4.9258 -1.68%
2010-09-29 0 11.88 11.88 11.90 11.82 12.08 3,865,278 46,165,053 11.944 4.988 4.988 4.996 4.962 5.072 9,206,781 5.0142 1.02%
2010-09-28 0 11.76 11.76 11.80 11.72 12.14 6,748,203 80,228,873 11.889 4.937 4.937 4.954 4.920 5.097 16,073,677 4.9913 -2.16%
2010-09-27 0 12.02 11.92 12.04 11.90 12.14 6,846,611 82,375,916 12.032 5.046 5.004 5.055 4.996 5.097 16,308,077 5.0512 1.01%
2010-09-24 0 11.90 11.90 11.92 11.72 12.12 15,296,391 182,868,154 11.955 4.996 4.996 5.004 4.920 5.088 36,434,774 5.0191 0.51%
2010-09-22 0 11.84 11.82 11.84 11.76 12.00 12,207,633 145,059,127 11.883 4.971 4.962 4.971 4.937 5.038 29,077,600 4.9887 -0.34%
2010-09-21 0 11.88 11.88 11.90 11.80 12.02 16,367,145 194,626,826 11.891 4.988 4.988 4.996 4.954 5.046 38,985,224 4.9923 0.17%
2010-09-20 0 11.86 11.88 11.90 11.66 12.10 18,494,750 218,796,446 11.830 4.979 4.988 4.996 4.895 5.080 44,053,008 4.9667 -1.98%
2010-09-17 0 12.10 12.06 12.10 11.60 12.20 31,104,570 368,669,039 11.853 5.080 5.063 5.080 4.870 5.122 74,088,585 4.9761 4.31%
2010-09-16 0 11.60 11.58 11.60 10.90 11.80 55,313,439 626,737,211 11.331 4.870 4.862 4.870 4.576 4.954 131,752,165 4.7569 8.61%
2010-09-15 0 10.68 10.66 10.68 10.60 10.76 5,191,053 55,415,129 10.675 4.484 4.475 4.484 4.450 4.517 12,364,671 4.4817 0.38%
2010-09-14 0 10.64 10.62 10.64 10.62 10.80 5,150,401 54,909,812 10.661 4.467 4.459 4.467 4.459 4.534 12,267,841 4.4759 -1.12%
2010-09-13 0 10.76 10.74 10.76 10.60 10.80 8,367,377 89,995,903 10.756 4.517 4.509 4.517 4.450 4.534 19,930,419 4.5155 1.70%
2010-09-10 0 10.58 10.54 10.58 10.42 10.66 10,701,164 112,974,207 10.557 4.442 4.425 4.442 4.375 4.475 25,489,312 4.4322 1.34%
2010-09-09 0 10.44 10.42 10.44 10.28 10.52 5,766,232 59,905,193 10.389 4.383 4.375 4.383 4.316 4.417 13,734,701 4.3616 0.58%
2010-09-08 0 10.38 10.36 10.38 10.30 10.46 5,645,248 58,580,404 10.377 4.358 4.349 4.358 4.324 4.391 13,446,527 4.3565 -1.33%
2010-09-07 0 10.52 10.48 10.52 10.34 10.58 9,436,900 98,740,538 10.463 4.417 4.400 4.417 4.341 4.442 22,477,937 4.3928 0.46%
2010-09-06 0 10.72 10.70 10.72 10.66 10.80 12,239,886 131,379,265 10.734 4.396 4.388 4.396 4.372 4.429 29,844,865 4.4021 1.52%
2010-09-03 0 10.56 10.56 10.62 10.40 10.68 5,969,528 63,178,694 10.584 4.331 4.331 4.355 4.265 4.380 14,555,671 4.3405 -0.38%
2010-09-02 0 10.60 10.56 10.60 10.44 10.66 10,148,783 107,226,261 10.565 4.347 4.331 4.347 4.282 4.372 24,746,069 4.3331 1.73%
2010-09-01 0 10.42 10.38 10.44 10.10 10.48 10,389,901 107,673,205 10.363 4.273 4.257 4.282 4.142 4.298 25,333,994 4.2501 1.76%
2010-08-31 0 10.24 10.20 10.26 9.910 10.28 11,319,777 114,175,579 10.086 4.200 4.183 4.208 4.064 4.216 27,601,337 4.1366 1.39%
2010-08-30 0 10.10 10.06 10.10 10.02 10.28 8,053,673 81,297,838 10.095 4.142 4.126 4.142 4.109 4.216 19,637,502 4.1399 0.40%
2010-08-27 0 10.06 10.08 10.10 10.00 10.14 9,784,698 98,744,236 10.092 4.126 4.134 4.142 4.101 4.159 23,858,310 4.1388 0.00%
2010-08-26 0 10.06 10.08 10.12 9.980 10.12 10,036,209 100,916,482 10.055 4.126 4.134 4.150 4.093 4.150 24,471,577 4.1238 -0.59%
2010-08-25 0 10.12 10.12 10.14 10.04 10.40 13,389,912 136,326,534 10.181 4.150 4.150 4.159 4.118 4.265 32,649,007 4.1755 -1.94%
2010-08-24 0 10.32 10.32 10.38 10.14 10.54 11,639,837 120,649,389 10.365 4.232 4.232 4.257 4.159 4.323 28,381,749 4.2509 0.39%
2010-08-23 0 10.28 10.26 10.32 10.20 10.60 6,146,885 63,304,570 10.299 4.216 4.208 4.232 4.183 4.347 14,988,126 4.2236 -0.39%
2010-08-20 0 10.32 10.30 10.32 10.20 10.36 5,447,637 55,987,285 10.277 4.232 4.224 4.232 4.183 4.249 13,283,130 4.2149 -0.58%
2010-08-19 0 10.38 10.34 10.36 10.10 10.60 16,923,493 174,430,041 10.307 4.257 4.241 4.249 4.142 4.347 41,265,039 4.2271 1.96%
2010-08-18 0 10.18 10.16 10.18 10.06 10.34 5,790,122 58,983,586 10.187 4.175 4.167 4.175 4.126 4.241 14,118,221 4.1778 -0.78%
2010-08-17 0 10.26 10.26 10.30 10.20 10.36 3,102,186 31,852,114 10.268 4.208 4.208 4.224 4.183 4.249 7,564,149 4.2109 -0.39%
2010-08-16 0 10.30 10.26 10.30 9.940 10.44 6,515,235 66,877,495 10.265 4.224 4.208 4.224 4.077 4.282 15,886,285 4.2098 1.78%
2010-08-13 0 10.12 10.12 10.14 9.920 10.26 6,096,181 61,731,367 10.126 4.150 4.150 4.159 4.068 4.208 14,864,493 4.1529 2.12%
2010-08-12 0 9.910 9.910 9.940 9.830 10.00 8,452,421 83,795,110 9.9137 4.064 4.064 4.077 4.031 4.101 20,609,781 4.0658 -1.88%
2010-08-11 0 10.10 10.08 10.10 10.02 10.56 8,724,648 89,055,109 10.207 4.142 4.134 4.142 4.109 4.331 21,273,560 4.1862 -2.88%
2010-08-10 0 10.40 10.36 10.40 10.28 10.66 6,303,680 65,972,393 10.466 4.265 4.249 4.265 4.216 4.372 15,370,444 4.2922 -2.07%
2010-08-09 0 10.62 10.62 10.66 10.52 10.66 3,433,028 36,343,390 10.586 4.355 4.355 4.372 4.314 4.372 8,370,851 4.3417 0.19%
2010-08-06 0 10.60 10.58 10.60 10.44 10.76 8,665,652 91,777,776 10.591 4.347 4.339 4.347 4.282 4.413 21,129,708 4.3435 0.00%
2010-08-05 0 10.60 10.58 10.60 10.52 10.70 4,558,227 48,351,005 10.607 4.347 4.339 4.347 4.314 4.388 11,114,456 4.3503 0.57%
2010-08-04 0 10.54 10.50 10.52 10.42 10.70 8,183,503 86,112,736 10.523 4.323 4.306 4.314 4.273 4.388 19,954,070 4.3155 -0.94%
2010-08-03 0 10.64 10.56 10.62 10.46 10.96 11,208,934 120,434,915 10.745 4.364 4.331 4.355 4.290 4.495 27,331,066 4.4065 -1.30%
2010-08-02 0 10.78 10.76 10.78 10.50 10.80 11,617,221 123,921,405 10.667 4.421 4.413 4.421 4.306 4.429 28,326,603 4.3747 1.70%
2010-07-30 0 10.60 10.56 10.60 10.24 10.60 11,982,633 125,164,300 10.445 4.347 4.331 4.347 4.200 4.347 29,217,598 4.2839 2.91%
2010-07-29 0 10.30 10.26 10.30 10.12 10.34 7,196,648 73,557,446 10.221 4.224 4.208 4.224 4.150 4.241 17,547,793 4.1918 0.59%
2010-07-28 0 10.24 10.24 10.26 10.16 10.38 8,961,803 92,139,298 10.281 4.200 4.200 4.208 4.167 4.257 21,851,822 4.2165 -0.39%
2010-07-27 0 10.28 10.26 10.28 10.06 10.32 5,020,499 51,241,289 10.206 4.216 4.208 4.216 4.126 4.232 12,241,627 4.1858 0.00%
2010-07-26 0 10.28 10.22 10.26 10.12 10.40 7,285,602 74,600,620 10.239 4.216 4.191 4.208 4.150 4.265 17,764,693 4.1994 -1.34%
2010-07-23 0 10.42 10.40 10.42 10.18 10.44 22,196,240 228,588,051 10.299 4.273 4.265 4.273 4.175 4.282 54,121,729 4.2236 4.30%
2010-07-22 0 9.990 9.990 10.00 9.760 10.00 10,270,623 101,941,815 9.9256 4.097 4.097 4.101 4.003 4.101 25,043,155 4.0706 0.91%
2010-07-21 0 9.900 9.890 9.900 9.530 9.900 11,863,100 115,811,676 9.7623 4.060 4.056 4.060 3.908 4.060 28,926,137 4.0037 2.91%
2010-07-20 0 9.620 9.620 9.630 9.400 9.720 5,229,658 50,352,548 9.6283 3.945 3.945 3.949 3.855 3.986 12,751,625 3.9487 2.34%
2010-07-19 0 9.400 9.360 9.400 9.330 9.700 11,922,734 112,856,818 9.4657 3.855 3.839 3.855 3.826 3.978 29,071,545 3.8820 -2.08%
2010-07-16 0 9.600 9.600 9.620 9.570 9.760 4,103,919 39,551,847 9.6376 3.937 3.937 3.945 3.925 4.003 10,006,704 3.9525 -1.64%
2010-07-15 0 9.760 9.720 9.760 9.700 9.900 18,441,500 180,656,127 9.7962 4.003 3.986 4.003 3.978 4.060 44,966,439 4.0176 -0.41%
2010-07-14 0 9.800 9.780 9.800 9.590 9.820 19,330,336 188,306,116 9.7415 4.019 4.011 4.019 3.933 4.027 47,133,713 3.9951 3.16%
2010-07-13 0 9.500 9.490 9.500 9.410 9.520 4,063,265 38,560,172 9.4899 3.896 3.892 3.896 3.859 3.904 9,907,576 3.8920 0.32%
2010-07-12 0 9.470 9.460 9.470 9.450 9.570 10,850,334 103,244,403 9.5153 3.884 3.880 3.884 3.876 3.925 26,456,681 3.9024 -0.73%
2010-07-09 0 9.540 9.500 9.510 9.360 9.580 16,215,211 153,678,523 9.4774 3.913 3.896 3.900 3.839 3.929 39,538,014 3.8869 1.81%
2010-07-08 0 9.370 9.350 9.360 9.250 9.430 13,938,753 130,213,806 9.3419 3.843 3.835 3.839 3.794 3.867 33,987,262 3.8313 2.97%
2010-07-07 0 9.100 9.100 9.110 9.020 9.140 4,258,794 38,670,497 9.0802 3.732 3.732 3.736 3.699 3.748 10,384,340 3.7239 -0.22%
2010-07-06 0 9.120 9.120 9.130 8.880 9.140 7,654,000 69,346,840 9.0602 3.740 3.740 3.744 3.642 3.748 18,662,968 3.7157 2.13%
2010-07-05 0 8.930 8.910 8.930 8.860 9.130 6,810,390 60,755,079 8.9209 3.662 3.654 3.662 3.634 3.744 16,605,969 3.6586 -1.54%
2010-07-02 0 9.070 9.050 9.070 8.960 9.450 6,686,945 60,895,447 9.1066 3.720 3.712 3.720 3.675 3.876 16,304,970 3.7348 -2.58%
2010-06-30 0 9.310 9.310 9.350 9.050 9.350 8,139,347 74,824,193 9.1929 3.818 3.818 3.835 3.712 3.835 19,846,403 3.7702 1.31%
2010-06-29 0 9.190 9.180 9.190 9.050 9.590 7,586,029 70,267,989 9.2628 3.769 3.765 3.769 3.712 3.933 18,497,232 3.7988 -4.27%
2010-06-28 0 9.600 9.550 9.560 9.490 9.680 7,890,230 75,426,931 9.5595 3.937 3.917 3.921 3.892 3.970 19,238,974 3.9205 0.84%
2010-06-25 0 9.520 9.520 9.540 9.400 9.820 20,632,451 196,474,892 9.5226 3.904 3.904 3.913 3.855 4.027 50,308,698 3.9054 -3.64%
2010-06-24 0 9.880 9.880 9.920 9.880 10.06 5,148,386 51,358,717 9.9757 4.052 4.052 4.068 4.052 4.126 12,553,457 4.0912 -1.00%
2010-06-23 0 9.980 9.960 9.980 9.780 10.00 11,022,996 109,212,367 9.9077 4.093 4.085 4.093 4.011 4.101 26,877,688 4.0633 0.50%
2010-06-22 0 9.930 9.920 9.930 9.750 9.980 11,708,587 115,892,425 9.8981 4.072 4.068 4.072 3.999 4.093 28,549,384 4.0594 1.02%
2010-06-21 0 9.830 9.830 9.840 9.680 9.850 19,593,176 191,958,763 9.7972 4.031 4.031 4.036 3.970 4.040 47,774,604 4.0180 3.04%
2010-06-18 0 9.540 9.510 9.530 9.460 9.550 9,592,683 91,211,044 9.5084 3.913 3.900 3.908 3.880 3.917 23,390,114 3.8996 -0.10%
2010-06-17 0 9.550 9.540 9.550 9.280 9.570 23,218,471 219,811,216 9.4671 3.917 3.913 3.917 3.806 3.925 56,614,264 3.8826 3.35%
2010-06-15 0 9.240 9.230 9.240 9.140 9.280 6,504,527 59,915,890 9.2114 3.789 3.785 3.789 3.748 3.806 15,860,175 3.7778 0.11%
2010-06-14 0 9.230 9.230 9.240 9.180 9.380 9,378,128 86,520,000 9.2257 3.785 3.785 3.789 3.765 3.847 22,866,959 3.7836 0.87%
2010-06-11 0 9.150 9.130 9.160 9.020 9.200 8,836,154 80,514,065 9.1119 3.753 3.744 3.757 3.699 3.773 21,545,448 3.7369 3.86%
2010-06-10 0 8.810 8.810 8.820 8.770 8.860 8,481,450 74,808,360 8.8202 3.613 3.613 3.617 3.597 3.634 20,680,563 3.6173 -0.11%
2010-06-09 0 8.820 8.800 8.850 8.720 8.970 8,347,649 73,761,289 8.8362 3.617 3.609 3.630 3.576 3.679 20,354,312 3.6239 -0.68%
2010-06-08 0 8.880 8.840 8.900 8.800 9.020 11,483,922 102,147,782 8.8949 3.642 3.625 3.650 3.609 3.699 28,001,577 3.6479 -0.56%
2010-06-07 0 8.930 8.940 8.950 8.900 9.060 21,583,502 194,120,685 8.9939 3.662 3.666 3.671 3.650 3.716 52,627,673 3.6886 -5.10%
2010-06-04 0 9.410 9.410 9.420 9.200 9.520 21,558,416 202,600,262 9.3977 3.859 3.859 3.863 3.773 3.904 52,566,505 3.8542 1.40%
2010-06-03 0 9.280 9.290 9.330 9.200 9.370 11,156,940 103,773,923 9.3013 3.806 3.810 3.826 3.773 3.843 27,204,287 3.8146 3.00%
2010-06-02 0 9.010 9.010 9.020 8.950 9.250 13,157,956 119,312,450 9.0677 3.695 3.695 3.699 3.671 3.794 32,083,422 3.7188 -2.07%
2010-06-01 0 9.200 9.150 9.220 9.050 9.550 13,145,700 121,579,008 9.2486 3.773 3.753 3.781 3.712 3.917 32,053,538 3.7930 -3.46%
2010-05-31 0 9.530 9.590 9.600 9.450 9.680 17,105,475 163,213,254 9.5416 3.908 3.933 3.937 3.876 3.970 41,708,771 3.9132 -0.21%
2010-05-28 0 9.550 9.550 9.560 9.520 9.750 15,982,218 154,227,736 9.6500 3.917 3.917 3.921 3.904 3.999 38,969,901 3.9576 0.10%
2010-05-27 0 9.540 9.530 9.550 8.920 9.590 31,711,463 295,907,755 9.3313 3.913 3.908 3.917 3.658 3.933 77,322,971 3.8269 4.61%
2010-05-26 0 9.120 9.500 9.510 8.680 9.510 29,073,661 257,737,082 8.8650 3.740 3.896 3.900 3.560 3.900 70,891,142 3.6357 5.07%
2010-05-25 0 8.680 8.700 8.740 8.500 9.020 24,859,319 216,319,662 8.7018 3.560 3.568 3.584 3.486 3.699 60,615,191 3.5687 -6.16%
2010-05-24 0 9.250 9.220 9.260 9.120 9.310 20,854,020 192,138,549 9.2135 3.794 3.781 3.798 3.740 3.818 50,848,956 3.7786 1.54%
2010-05-20 0 9.110 9.090 9.100 8.540 9.290 25,353,968 225,681,197 8.9012 3.736 3.728 3.732 3.502 3.810 61,821,308 3.6505 -0.65%
2010-05-19 0 9.170 9.160 9.170 9.160 9.480 19,645,028 183,085,751 9.3197 3.761 3.757 3.761 3.757 3.888 47,901,036 3.8222 -4.97%
2010-05-18 0 9.650 9.640 9.650 9.470 9.720 21,256,363 204,660,951 9.6282 3.958 3.954 3.958 3.884 3.986 51,830,000 3.9487 1.90%
2010-05-17 0 9.470 9.510 9.520 9.390 9.850 19,993,077 191,290,905 9.5679 3.884 3.900 3.904 3.851 4.040 48,749,694 3.9239 -4.92%
2010-05-14 0 9.960 9.970 9.990 9.920 10.24 20,656,741 207,685,940 10.054 4.085 4.089 4.097 4.068 4.200 50,367,925 4.1234 -1.26%
2010-05-13 0 10.18 10.18 10.22 9.910 10.30 36,441,421 368,979,377 10.125 4.137 4.137 4.153 4.027 4.186 89,675,398 4.1146 4.62%
2010-05-12 0 9.730 9.730 9.770 9.480 9.780 15,601,069 150,550,145 9.6500 3.954 3.954 3.970 3.852 3.974 38,391,260 3.9215 1.46%
2010-05-11 0 9.590 9.580 9.600 9.520 10.06 44,481,512 433,321,553 9.7416 3.897 3.893 3.901 3.869 4.088 109,460,531 3.9587 -3.52%
2010-05-10 0 9.940 9.930 9.940 9.660 10.10 39,973,308 391,654,507 9.7979 4.039 4.035 4.039 3.926 4.104 98,366,699 3.9816 5.52%
2010-05-07 0 9.420 9.400 9.420 9.250 9.560 46,594,613 437,630,841 9.3923 3.828 3.820 3.828 3.759 3.885 114,660,470 3.8168 -2.18%
2010-05-06 0 9.630 9.620 9.630 9.140 9.830 66,924,723 630,725,274 9.4244 3.913 3.909 3.913 3.714 3.995 164,689,000 3.8298 -1.23%
2010-05-05 0 9.750 9.740 9.750 9.700 10.04 57,341,323 564,482,761 9.8443 3.962 3.958 3.962 3.942 4.080 141,106,077 4.0004 -4.97%
2010-05-04 0 10.26 10.20 10.24 10.18 10.56 38,099,458 395,212,607 10.373 4.169 4.145 4.161 4.137 4.291 93,755,511 4.2154 -0.77%
2010-05-03 0 10.34 10.32 10.34 10.28 10.62 50,574,400 533,245,248 10.544 4.202 4.194 4.202 4.177 4.316 124,453,968 4.2847 -3.00%
2010-04-30 0 10.66 10.64 10.66 10.56 10.84 562,304,316 5,879,002,855 10.455 4.332 4.324 4.332 4.291 4.405 1,383,723,848 4.2487 -7.63%
2010-04-29 0 11.54 11.54 11.56 11.54 11.68 6,036,971 70,058,939 11.605 4.690 4.690 4.698 4.690 4.746 14,855,836 4.7159 0.00%
2010-04-28 0 11.54 11.52 11.54 11.50 11.70 7,785,394 90,294,833 11.598 4.690 4.681 4.690 4.673 4.755 19,158,372 4.7131 -1.87%
2010-04-27 0 11.76 11.76 11.78 11.70 11.96 5,809,442 68,623,029 11.812 4.779 4.779 4.787 4.755 4.860 14,295,931 4.8002 -1.67%
2010-04-26 0 11.96 11.94 11.96 11.88 12.18 5,948,134 71,165,943 11.964 4.860 4.852 4.860 4.828 4.950 14,637,225 4.8620 0.17%
2010-04-23 0 11.94 11.90 11.96 11.80 12.14 7,265,520 86,471,336 11.902 4.852 4.836 4.860 4.795 4.933 17,879,061 4.8365 -1.65%
2010-04-22 0 12.14 12.02 12.16 11.94 12.18 4,446,002 53,476,460 12.028 4.933 4.885 4.941 4.852 4.950 10,940,764 4.8878 0.00%
2010-04-21 0 12.14 12.14 12.16 12.06 12.30 6,275,900 76,425,984 12.178 4.933 4.933 4.941 4.901 4.998 15,443,795 4.9487 -0.49%
2010-04-20 0 12.20 12.20 12.22 12.00 12.32 5,326,366 64,683,596 12.144 4.958 4.958 4.966 4.876 5.006 13,107,172 4.9350 0.49%
2010-04-19 0 12.14 12.12 12.14 12.10 12.54 6,852,836 84,579,046 12.342 4.933 4.925 4.933 4.917 5.096 16,863,524 5.0155 -3.19%
2010-04-16 0 12.54 12.48 12.54 12.32 12.54 11,673,417 145,282,007 12.446 5.096 5.072 5.096 5.006 5.096 28,726,056 5.0575 0.48%
2010-04-15 0 12.48 12.46 12.48 12.38 12.60 5,876,112 73,301,540 12.474 5.072 5.063 5.072 5.031 5.120 14,459,993 5.0693 0.48%
2010-04-14 0 12.42 12.40 12.44 12.32 12.56 4,710,624 58,650,208 12.451 5.047 5.039 5.055 5.006 5.104 11,591,949 5.0596 -0.80%
2010-04-13 0 12.52 12.50 12.52 12.42 12.74 10,528,244 132,180,044 12.555 5.088 5.080 5.088 5.047 5.177 25,908,004 5.1019 -0.95%
2010-04-12 0 12.64 12.64 12.66 12.52 12.74 7,518,279 95,110,768 12.651 5.137 5.137 5.145 5.088 5.177 18,501,053 5.1408 1.12%
2010-04-09 0 12.50 12.46 12.48 12.44 12.60 8,896,580 110,944,599 12.470 5.080 5.063 5.072 5.055 5.120 21,892,789 5.0676 0.81%
2010-04-08 0 12.40 12.38 12.40 12.32 12.70 6,980,187 86,790,544 12.434 5.039 5.031 5.039 5.006 5.161 17,176,911 5.0527 -2.05%
2010-04-07 0 12.66 12.66 12.70 12.28 12.74 18,727,680 234,058,515 12.498 5.145 5.145 5.161 4.990 5.177 46,085,254 5.0788 5.32%
2010-04-01 0 12.02 11.98 12.00 11.90 12.06 19,743,263 235,522,920 11.929 4.885 4.868 4.876 4.836 4.901 48,584,411 4.8477 2.21%
2010-03-31 0 11.76 11.76 11.82 11.64 11.84 17,112,300 200,973,958 11.744 4.779 4.779 4.803 4.730 4.811 42,110,112 4.7726 1.38%
2010-03-30 0 11.60 11.60 11.68 11.54 12.00 23,763,157 278,447,907 11.718 4.714 4.714 4.746 4.690 4.876 58,476,604 4.7617 -3.17%
2010-03-29 0 11.98 11.98 12.02 11.92 12.28 11,678,391 140,234,604 12.008 4.868 4.868 4.885 4.844 4.990 28,738,296 4.8797 -1.48%
2010-03-26 0 12.16 12.14 12.16 11.92 12.30 9,615,303 116,744,888 12.142 4.941 4.933 4.941 4.844 4.998 23,661,430 4.9340 -0.33%
2010-03-25 0 12.20 12.16 12.22 12.04 12.28 3,453,810 41,922,594 12.138 4.958 4.941 4.966 4.893 4.990 8,499,169 4.9326 -1.45%
2010-03-24 0 12.38 12.32 12.40 12.24 12.50 3,323,040 41,109,278 12.371 5.031 5.006 5.039 4.974 5.080 8,177,369 5.0272 1.31%
2010-03-23 0 12.22 12.20 12.28 12.18 12.56 3,792,952 47,001,058 12.392 4.966 4.958 4.990 4.950 5.104 9,333,733 5.0356 -0.81%
2010-03-22 0 12.32 12.26 12.32 12.08 12.44 9,933,928 121,770,329 12.258 5.006 4.982 5.006 4.909 5.055 24,445,505 4.9813 -1.60%
2010-03-19 0 12.52 12.48 12.52 12.38 12.94 6,878,507 86,677,431 12.601 5.088 5.072 5.088 5.031 5.258 16,926,696 5.1208 -2.49%
2010-03-18 0 12.84 12.74 12.82 12.60 12.94 2,921,432 37,350,495 12.785 5.218 5.177 5.210 5.120 5.258 7,189,088 5.1954 -0.47%
2010-03-17 0 12.90 12.82 12.90 12.56 12.92 4,129,659 52,706,716 12.763 5.242 5.210 5.242 5.104 5.250 10,162,304 5.1865 3.37%
2010-03-16 0 12.48 12.40 12.48 12.26 12.90 5,417,823 67,645,139 12.486 5.072 5.039 5.072 4.982 5.242 13,332,231 5.0738 -0.95%
2010-03-15 0 12.60 12.58 12.70 12.56 12.80 4,526,778 57,538,318 12.711 5.120 5.112 5.161 5.104 5.202 11,139,539 5.1652 -1.41%
2010-03-12 0 12.78 12.78 12.82 12.68 13.00 4,611,170 59,092,093 12.815 5.193 5.193 5.210 5.153 5.283 11,347,211 5.2076 -0.78%
2010-03-11 0 12.88 12.80 12.86 12.54 13.10 6,003,356 76,547,406 12.751 5.234 5.202 5.226 5.096 5.323 14,773,116 5.1815 -1.68%
2010-03-10 0 13.10 13.02 13.10 12.84 13.10 6,700,390 87,350,561 13.037 5.323 5.291 5.323 5.218 5.323 16,488,384 5.2977 0.31%
2010-03-09 0 13.06 13.04 13.06 12.90 13.24 10,386,423 135,535,636 13.049 5.307 5.299 5.307 5.242 5.380 25,559,009 5.3029 -0.76%
2010-03-08 0 13.16 13.16 13.24 12.86 13.26 11,688,856 152,687,174 13.063 5.348 5.348 5.380 5.226 5.388 28,764,049 5.3083 5.11%
2010-03-05 0 12.52 12.48 12.60 12.26 12.60 7,663,427 95,191,224 12.421 5.088 5.072 5.120 4.982 5.120 18,858,235 5.0477 3.64%
2010-03-04 0 12.08 12.08 12.12 11.94 12.58 7,634,937 93,773,557 12.282 4.909 4.909 4.925 4.852 5.112 18,788,126 4.9911 -1.79%
2010-03-03 0 12.30 12.28 12.30 12.20 12.52 7,914,521 97,569,781 12.328 4.998 4.990 4.998 4.958 5.088 19,476,129 5.0097 -0.32%
2010-03-02 0 12.34 12.30 12.38 12.16 12.54 7,346,818 90,836,015 12.364 5.015 4.998 5.031 4.941 5.096 18,079,120 5.0244 -1.59%
2010-03-01 0 12.54 12.52 12.60 12.10 12.64 7,919,969 98,080,928 12.384 5.096 5.088 5.120 4.917 5.137 19,489,536 5.0325 3.64%
2010-02-26 0 12.10 12.04 12.06 11.90 12.20 6,195,641 74,948,972 12.097 4.917 4.893 4.901 4.836 4.958 15,246,293 4.9159 1.17%
2010-02-25 0 11.96 11.90 11.98 11.80 12.20 4,479,755 53,690,050 11.985 4.860 4.836 4.868 4.795 4.958 11,023,824 4.8704 -0.33%
2010-02-24 0 12.00 11.94 11.96 11.74 12.00 5,179,558 61,843,665 11.940 4.876 4.852 4.860 4.771 4.876 12,745,906 4.8520 1.01%
2010-02-23 0 11.88 11.86 11.90 11.52 11.98 4,603,201 54,613,772 11.864 4.828 4.820 4.836 4.681 4.868 11,327,601 4.8213 1.54%
2010-02-22 0 11.70 11.68 11.70 11.68 12.00 2,778,949 32,755,621 11.787 4.755 4.746 4.755 4.746 4.876 6,838,464 4.7899 1.39%
2010-02-19 0 11.54 11.40 11.44 11.40 11.78 3,916,052 45,322,989 11.574 4.690 4.633 4.649 4.633 4.787 9,636,658 4.7032 -1.70%
2010-02-18 0 11.74 11.68 11.78 11.66 11.96 8,553,098 100,886,556 11.795 4.771 4.746 4.787 4.738 4.860 21,047,546 4.7933 1.03%
2010-02-17 0 11.62 11.60 11.62 11.54 12.00 2,251,745 26,399,050 11.724 4.722 4.714 4.722 4.690 4.876 5,541,116 4.7642 0.69%
2010-02-12 0 11.54 11.62 11.66 11.40 11.68 6,737,330 77,793,307 11.547 4.690 4.722 4.738 4.633 4.746 16,579,286 4.6922 0.52%
2010-02-11 0 11.48 11.46 11.50 11.20 11.70 6,219,940 71,737,019 11.533 4.665 4.657 4.673 4.551 4.755 15,306,088 4.6868 2.50%
2010-02-10 0 11.20 11.16 11.18 10.72 11.36 14,023,559 154,088,962 10.988 4.551 4.535 4.543 4.356 4.616 34,509,308 4.4651 5.86%
2010-02-09 0 10.58 10.56 10.62 10.46 10.70 8,592,232 91,003,120 10.591 4.299 4.291 4.316 4.251 4.348 21,143,847 4.3040 -0.94%
2010-02-08 0 10.68 10.64 10.70 10.54 11.18 7,759,356 84,277,101 10.861 4.340 4.324 4.348 4.283 4.543 19,094,298 4.4137 -2.73%
2010-02-05 0 10.98 10.96 10.98 10.90 11.22 7,822,888 86,338,063 11.037 4.462 4.454 4.462 4.429 4.559 19,250,638 4.4849 -4.69%
2010-02-04 0 11.52 11.46 11.48 11.46 11.72 5,737,434 66,414,415 11.576 4.681 4.657 4.665 4.657 4.763 14,118,733 4.7040 -4.00%
2010-02-03 0 12.00 11.86 12.00 11.52 12.00 7,640,565 90,345,773 11.824 4.876 4.820 4.876 4.681 4.876 18,801,976 4.8051 4.71%
2010-02-02 0 11.46 11.46 11.56 11.42 11.88 7,753,695 90,358,867 11.654 4.657 4.657 4.698 4.641 4.828 19,080,367 4.7357 -1.21%
2010-02-01 0 11.60 11.48 11.60 11.10 11.68 9,651,330 109,039,693 11.298 4.714 4.665 4.714 4.511 4.746 23,750,085 4.5911 2.11%
2010-01-29 0 11.36 11.38 11.40 11.28 11.68 13,791,745 156,960,646 11.381 4.616 4.624 4.633 4.584 4.746 33,938,858 4.6248 -4.22%
2010-01-28 0 11.86 11.86 11.88 11.42 12.04 8,852,789 104,390,978 11.792 4.820 4.820 4.828 4.641 4.893 21,785,028 4.7919 1.89%
2010-01-27 0 11.64 11.64 11.70 11.42 12.30 13,706,378 163,084,969 11.898 4.730 4.730 4.755 4.641 4.998 33,728,786 4.8352 -3.96%
2010-01-26 0 12.12 12.10 12.14 11.96 12.46 5,638,971 68,633,828 12.171 4.925 4.917 4.933 4.860 5.063 13,876,434 4.9461 -3.96%
2010-01-25 0 12.62 12.58 12.62 12.06 12.70 7,787,874 97,677,148 12.542 5.128 5.112 5.128 4.901 5.161 19,164,475 5.0968 1.28%
2010-01-22 0 12.46 12.44 12.48 11.80 12.68 12,484,698 151,975,031 12.173 5.063 5.055 5.072 4.795 5.153 30,722,464 4.9467 -1.89%
2010-01-21 0 12.70 12.68 12.78 12.60 13.18 9,430,907 121,531,469 12.887 5.161 5.153 5.193 5.120 5.356 23,207,666 5.2367 -3.64%
2010-01-20 0 13.18 13.12 13.24 13.10 13.60 21,187,538 282,011,811 13.310 5.356 5.332 5.380 5.323 5.527 52,138,496 5.4089 1.85%
2010-01-19 0 12.94 12.94 13.00 12.54 13.02 13,522,076 173,508,102 12.831 5.258 5.258 5.283 5.096 5.291 33,275,254 5.2143 0.00%
2010-01-18 0 12.94 12.92 12.94 12.84 13.02 10,973,186 142,175,254 12.957 5.258 5.250 5.258 5.218 5.291 27,002,921 5.2652 -1.37%
2010-01-15 0 13.12 13.04 13.12 12.70 13.18 21,059,329 274,871,716 13.052 5.332 5.299 5.332 5.161 5.356 51,822,999 5.3040 1.39%
2010-01-14 0 12.94 12.86 12.96 12.48 13.18 16,533,452 213,407,054 12.908 5.258 5.226 5.267 5.072 5.356 40,685,677 5.2453 3.85%
2010-01-13 0 12.46 12.44 12.46 12.28 12.64 19,197,973 238,567,720 12.427 5.063 5.055 5.063 4.990 5.137 47,242,556 5.0498 -3.41%
2010-01-12 0 12.90 12.90 12.92 12.20 13.18 29,057,479 371,261,379 12.777 5.242 5.242 5.250 4.958 5.356 71,504,923 5.1921 3.37%
2010-01-11 0 12.48 12.46 12.48 11.96 12.78 22,586,540 279,608,673 12.379 5.072 5.063 5.072 4.860 5.193 55,581,174 5.0306 6.85%
2010-01-08 0 11.68 11.64 11.66 11.20 11.76 24,317,643 282,391,884 11.613 4.746 4.730 4.738 4.551 4.779 59,841,089 4.7190 4.47%
2010-01-07 0 11.18 11.16 11.20 11.10 11.48 27,386,642 306,674,144 11.198 4.543 4.535 4.551 4.511 4.665 67,393,311 4.5505 -0.89%
2010-01-06 0 11.28 11.22 11.24 10.90 11.36 23,452,039 259,583,062 11.069 4.584 4.559 4.568 4.429 4.616 57,711,002 4.4980 4.64%
2010-01-05 0 10.78 10.76 10.78 10.32 10.80 17,181,078 181,914,040 10.588 4.381 4.373 4.381 4.194 4.389 42,279,361 4.3027 5.89%
2010-01-04 0 10.18 10.16 10.24 9.930 10.22 8,586,523 86,632,983 10.089 4.137 4.129 4.161 4.035 4.153 21,129,798 4.1000 2.52%
2009-12-31 0 9.930 9.910 9.950 9.740 9.950 3,104,644 30,622,679 9.8635 4.035 4.027 4.043 3.958 4.043 7,639,938 4.0082 1.85%
2009-12-30 0 9.750 9.740 9.750 9.680 9.840 1,930,000 18,839,040 9.7612 3.962 3.958 3.962 3.934 3.999 4,749,362 3.9666 -0.51%
2009-12-29 0 9.800 9.740 9.800 9.720 9.900 4,451,872 43,602,132 9.7941 3.982 3.958 3.982 3.950 4.023 10,955,209 3.9800 -0.31%
2009-12-28 0 9.830 9.730 9.750 9.650 9.950 6,579,150 63,792,973 9.6962 3.995 3.954 3.962 3.921 4.043 16,190,035 3.9403 2.08%
2009-12-24 0 9.630 9.620 9.630 9.450 9.680 2,777,712 26,640,638 9.5909 3.913 3.909 3.913 3.840 3.934 6,835,420 3.8974 1.69%
2009-12-23 0 9.470 9.460 9.470 9.420 9.520 7,161,685 67,824,845 9.4705 3.848 3.844 3.848 3.828 3.869 17,623,543 3.8485 0.53%
2009-12-22 0 9.420 9.390 9.430 9.300 9.580 6,217,207 58,639,569 9.4318 3.828 3.816 3.832 3.779 3.893 15,299,363 3.8328 -0.95%
2009-12-21 0 9.510 9.480 9.510 9.410 9.700 5,642,042 53,933,618 9.5592 3.865 3.852 3.865 3.824 3.942 13,883,991 3.8846 -0.73%
2009-12-18 0 9.580 9.530 9.550 9.360 9.810 9,990,135 95,017,520 9.5111 3.893 3.873 3.881 3.804 3.986 24,583,820 3.8650 -2.84%
2009-12-17 0 9.860 9.860 9.880 9.800 10.06 5,976,883 59,205,760 9.9058 4.007 4.007 4.015 3.982 4.088 14,707,971 4.0254 -1.10%
2009-12-16 0 9.970 9.950 9.970 9.950 10.24 6,488,026 65,031,593 10.023 4.052 4.043 4.052 4.043 4.161 15,965,797 4.0732 -1.87%
2009-12-15 0 10.16 10.08 10.18 10.06 10.38 7,070,324 72,576,146 10.265 4.129 4.096 4.137 4.088 4.218 17,398,721 4.1713 -1.17%
2009-12-14 0 10.28 10.26 10.28 10.16 10.42 6,469,449 66,321,996 10.252 4.177 4.169 4.177 4.129 4.234 15,920,082 4.1659 -1.53%
2009-12-11 0 10.44 10.36 10.50 10.20 10.56 5,682,102 59,067,722 10.395 4.243 4.210 4.267 4.145 4.291 13,982,571 4.2244 1.16%
2009-12-10 0 10.32 10.22 10.24 10.22 10.58 4,944,424 51,106,602 10.336 4.194 4.153 4.161 4.153 4.299 12,167,286 4.2003 0.19%
2009-12-09 0 10.30 10.26 10.32 10.22 10.58 4,554,437 47,290,412 10.383 4.186 4.169 4.194 4.153 4.299 11,207,602 4.2195 -2.65%
2009-12-08 0 10.58 10.52 10.58 10.50 10.90 4,235,970 45,140,719 10.657 4.299 4.275 4.299 4.267 4.429 10,423,916 4.3305 -2.58%
2009-12-07 0 10.86 10.72 10.86 10.68 10.96 6,391,713 69,351,469 10.850 4.413 4.356 4.413 4.340 4.454 15,728,789 4.4092 -0.18%
2009-12-04 0 10.88 10.88 10.90 10.82 11.16 6,465,746 70,842,646 10.957 4.421 4.421 4.429 4.397 4.535 15,910,970 4.4524 -1.09%
2009-12-03 0 11.00 10.98 11.00 10.90 11.10 3,392,597 37,322,071 11.001 4.470 4.462 4.470 4.429 4.511 8,348,535 4.4705 1.29%
2009-12-02 0 10.86 10.90 10.92 10.74 11.06 3,678,227 40,169,804 10.921 4.413 4.429 4.438 4.364 4.494 9,051,416 4.4380 -0.91%
2009-12-01 0 10.96 10.90 10.98 10.68 11.12 3,811,322 41,747,052 10.953 4.454 4.429 4.462 4.340 4.519 9,378,938 4.4511 1.48%
2009-11-30 0 10.80 10.74 10.78 10.46 10.84 4,234,869 45,311,938 10.700 4.389 4.364 4.381 4.251 4.405 10,421,206 4.3481 5.88%
2009-11-27 0 10.20 10.22 10.24 10.12 10.70 7,162,500 74,458,516 10.396 4.145 4.153 4.161 4.112 4.348 17,625,549 4.2245 -6.25%
2009-11-26 0 10.88 10.86 10.88 10.80 11.00 1,984,359 21,630,742 10.901 4.421 4.413 4.421 4.389 4.470 4,883,130 4.4297 0.00%
2009-11-25 0 10.88 10.88 10.96 10.84 11.18 7,413,537 80,979,080 10.923 4.421 4.421 4.454 4.405 4.543 18,243,303 4.4388 -0.37%
2009-11-24 0 10.92 10.90 10.94 10.90 11.12 4,957,817 54,391,286 10.971 4.438 4.429 4.446 4.429 4.519 12,200,244 4.4582 -1.62%
2009-11-23 0 11.10 11.04 11.12 10.92 11.16 2,026,962 22,395,243 11.049 4.511 4.486 4.519 4.438 4.535 4,987,968 4.4899 0.54%
2009-11-20 0 11.04 11.00 11.06 10.92 11.24 9,775,864 108,139,134 11.062 4.486 4.470 4.494 4.438 4.568 24,056,540 4.4952 -1.78%
2009-11-19 0 11.24 11.22 11.24 11.22 11.60 3,993,892 45,693,510 11.441 4.568 4.559 4.568 4.559 4.714 9,828,208 4.6492 -1.40%
2009-11-18 0 11.40 11.40 11.46 11.34 11.86 6,792,067 78,878,249 11.613 4.633 4.633 4.657 4.608 4.820 16,713,984 4.7193 -1.55%
2009-11-17 0 11.58 11.52 11.58 11.34 11.74 4,329,836 49,830,190 11.509 4.706 4.681 4.706 4.608 4.771 10,654,902 4.6767 1.22%
2009-11-16 0 11.44 11.40 11.44 11.14 11.46 3,667,532 41,715,491 11.374 4.649 4.633 4.649 4.527 4.657 9,025,098 4.6222 2.51%
2009-11-13 0 11.16 11.16 11.20 11.02 11.30 3,500,638 39,113,810 11.173 4.535 4.535 4.551 4.478 4.592 8,614,404 4.5405 -0.71%
2009-11-12 0 11.24 11.22 11.32 11.18 11.38 3,411,224 38,425,484 11.264 4.568 4.559 4.600 4.543 4.624 8,394,373 4.5775 0.54%
2009-11-11 0 11.18 11.16 11.18 11.02 11.20 4,234,063 46,990,007 11.098 4.543 4.535 4.543 4.478 4.551 10,419,223 4.5099 1.27%
2009-11-10 0 11.04 11.00 11.02 10.84 11.38 3,058,568 34,054,117 11.134 4.486 4.470 4.478 4.405 4.624 7,526,553 4.5245 -0.54%
2009-11-09 0 11.10 11.08 11.10 11.00 11.24 3,406,227 37,910,063 11.130 4.511 4.503 4.511 4.470 4.568 8,382,076 4.5228 0.91%
2009-11-06 0 11.00 10.88 11.00 10.80 11.08 4,972,813 54,409,147 10.941 4.470 4.421 4.470 4.389 4.503 12,237,146 4.4462 3.97%
2009-11-05 0 10.58 10.56 10.58 10.56 10.86 5,899,456 62,736,562 10.634 4.299 4.291 4.299 4.291 4.413 14,517,438 4.3215 -2.04%
2009-11-04 0 10.80 10.78 10.80 10.74 10.90 2,470,432 26,653,261 10.789 4.389 4.381 4.389 4.364 4.429 6,079,263 4.3843 0.75%
2009-11-03 0 10.72 10.72 10.74 10.72 10.96 3,543,116 38,277,780 10.803 4.356 4.356 4.364 4.356 4.454 8,718,934 4.3902 -2.72%
2009-11-02 0 11.02 11.02 11.06 10.52 11.08 2,715,492 29,404,573 10.828 4.478 4.478 4.494 4.275 4.503 6,682,309 4.4004 0.92%
2009-10-30 0 10.92 10.90 10.94 10.90 11.22 7,670,537 85,101,298 11.095 4.438 4.429 4.446 4.429 4.559 18,875,731 4.5085 0.18%
2009-10-29 0 10.90 10.88 10.90 10.86 11.20 5,788,542 63,158,172 10.911 4.429 4.421 4.429 4.413 4.551 14,244,500 4.4339 -3.02%
2009-10-28 0 11.24 11.24 11.26 11.20 11.76 6,948,794 79,475,792 11.437 4.568 4.568 4.576 4.551 4.779 17,099,659 4.6478 -2.09%
2009-10-27 0 11.48 11.54 11.58 11.30 11.60 6,403,479 73,604,602 11.494 4.665 4.690 4.706 4.592 4.714 15,757,742 4.6710 -3.04%
2009-10-23 0 11.84 11.84 11.88 11.58 12.08 11,144,178 131,829,315 11.829 4.811 4.811 4.828 4.706 4.909 27,423,700 4.8071 -1.00%
2009-10-22 0 11.96 11.96 11.98 11.82 12.22 3,866,522 46,099,844 11.923 4.860 4.860 4.868 4.803 4.966 9,514,774 4.8451 -2.13%
2009-10-21 0 12.22 12.22 12.26 12.14 12.28 4,367,250 53,330,845 12.212 4.966 4.966 4.982 4.933 4.990 10,746,971 4.9624 0.33%
2009-10-20 0 12.18 12.06 12.18 12.02 12.48 8,380,460 102,659,973 12.250 4.950 4.901 4.950 4.885 5.072 20,622,716 4.9780 -0.33%
2009-10-19 0 12.22 12.22 12.32 11.98 12.40 12,273,259 150,419,137 12.256 4.966 4.966 5.006 4.868 5.039 30,202,153 4.9804 0.16%
2009-10-16 0 12.20 12.16 12.20 12.12 12.48 6,947,725 84,549,722 12.169 4.958 4.941 4.958 4.925 5.072 17,097,028 4.9453 0.49%
2009-10-15 0 12.14 12.04 12.10 11.70 12.30 10,346,919 124,262,595 12.010 4.933 4.893 4.917 4.755 4.998 25,461,797 4.8804 3.76%
2009-10-14 0 11.70 11.58 11.70 11.32 11.72 7,525,239 86,730,755 11.525 4.755 4.706 4.755 4.600 4.763 18,518,180 4.6835 3.36%
2009-10-13 0 11.32 11.30 11.38 11.28 11.56 7,932,498 90,724,382 11.437 4.600 4.592 4.624 4.584 4.698 19,520,367 4.6477 0.00%
2009-10-12 0 11.32 11.34 11.36 11.24 11.82 9,994,430 115,478,456 11.554 4.600 4.608 4.616 4.568 4.803 24,594,389 4.6953 -2.41%
2009-10-09 0 11.60 11.60 11.62 11.52 11.90 7,442,100 86,690,365 11.649 4.714 4.714 4.722 4.681 4.836 18,313,591 4.7337 0.87%
2009-10-08 0 11.50 11.38 11.40 10.90 12.10 8,299,042 96,054,939 11.574 4.673 4.624 4.633 4.429 4.917 20,422,362 4.7034 -3.85%
2009-10-07 0 11.96 11.90 11.96 11.60 11.98 3,493,064 41,311,738 11.827 4.860 4.836 4.860 4.714 4.868 8,595,765 4.8061 4.18%
2009-10-06 0 11.48 11.48 11.50 11.12 11.50 3,799,696 43,201,206 11.370 4.665 4.665 4.673 4.519 4.673 9,350,328 4.6203 2.87%
2009-10-05 0 11.16 11.06 11.12 10.64 11.26 4,308,844 47,347,851 10.989 4.535 4.494 4.519 4.324 4.576 10,603,245 4.4654 3.72%
2009-10-02 0 10.76 10.74 10.76 10.66 11.16 6,445,182 70,501,329 10.939 4.373 4.364 4.373 4.332 4.535 15,860,366 4.4451 -3.24%
2009-09-30 0 11.12 11.12 11.22 11.06 11.76 6,933,073 77,964,936 11.245 4.519 4.519 4.559 4.494 4.779 17,060,972 4.5698 -4.79%
2009-09-29 0 11.68 11.60 11.74 11.60 11.78 4,199,445 48,829,743 11.628 4.746 4.714 4.771 4.714 4.787 10,334,034 4.7251 1.39%
2009-09-28 0 11.52 11.44 11.52 11.42 11.78 2,323,411 26,984,043 11.614 4.681 4.649 4.681 4.641 4.787 5,717,472 4.7196 -2.04%
2009-09-25 0 11.76 11.76 11.78 11.64 12.20 10,173,953 120,064,890 11.801 4.779 4.779 4.787 4.730 4.958 25,036,161 4.7957 -3.61%
2009-09-24 0 12.20 12.18 12.20 12.06 12.54 3,191,489 38,873,241 12.180 4.958 4.950 4.958 4.901 5.096 7,853,647 4.9497 -2.71%
2009-09-23 0 12.54 12.54 12.58 12.38 12.62 3,483,623 43,605,499 12.517 5.096 5.096 5.112 5.031 5.128 8,572,533 5.0867 0.00%
2009-09-22 0 12.54 12.54 12.56 12.38 12.60 3,209,702 40,119,949 12.500 5.096 5.096 5.104 5.031 5.120 7,898,465 5.0795 1.29%
2009-09-21 0 12.38 12.38 12.42 12.12 12.42 4,200,653 51,801,063 12.332 5.031 5.031 5.047 4.925 5.047 10,337,007 5.0112 0.32%
2009-09-18 0 12.34 12.40 12.42 12.10 12.42 12,356,233 151,329,776 12.247 5.015 5.039 5.047 4.917 5.047 30,406,337 4.9769 0.33%
2009-09-17 0 12.30 12.24 12.26 11.92 12.42 8,891,760 108,308,793 12.181 4.998 4.974 4.982 4.844 5.047 21,880,928 4.9499 4.06%
2009-09-16 0 11.82 11.82 11.88 11.62 11.96 7,572,486 89,310,107 11.794 4.803 4.803 4.828 4.722 4.860 18,634,446 4.7927 1.37%
2009-09-15 0 11.66 11.68 11.74 11.62 12.32 7,387,275 87,612,025 11.860 4.738 4.746 4.771 4.722 5.006 18,178,677 4.8195 -3.48%
2009-09-14 0 12.08 12.16 12.18 11.84 12.34 4,428,191 53,589,226 12.102 4.909 4.941 4.950 4.811 5.015 10,896,935 4.9178 -1.15%
2009-09-11 0 12.22 12.16 12.26 12.04 12.50 8,671,177 106,546,073 12.287 4.966 4.941 4.982 4.893 5.080 21,338,115 4.9932 -1.45%
2009-09-10 0 12.40 12.32 12.42 12.30 12.68 6,434,332 79,845,790 12.409 5.039 5.006 5.047 4.998 5.153 15,833,666 5.0428 0.32%
2009-09-09 0 12.36 12.34 12.40 12.10 12.44 5,107,245 62,917,126 12.319 5.023 5.015 5.039 4.917 5.055 12,567,957 5.0062 -0.32%
2009-09-08 0 12.40 12.36 12.40 12.10 12.60 6,734,079 83,063,114 12.335 5.039 5.023 5.039 4.917 5.120 16,571,286 5.0125 1.01%
2009-09-07 0 12.42 12.40 12.42 11.92 12.56 5,000,245 61,720,160 12.343 4.989 4.981 4.989 4.788 5.045 12,448,987 4.9578 3.50%
2009-09-04 0 12.00 11.96 12.00 11.62 12.08 12,078,844 142,493,858 11.797 4.820 4.804 4.820 4.667 4.852 30,072,401 4.7384 0.33%
2009-09-03 0 11.96 11.96 11.98 11.42 12.00 7,120,291 83,990,015 11.796 4.804 4.804 4.812 4.587 4.820 17,727,213 4.7379 1.87%
2009-09-02 0 11.74 11.70 11.74 11.60 12.28 5,009,325 59,805,029 11.939 4.715 4.699 4.715 4.659 4.932 12,471,593 4.7953 -2.00%
2009-09-01 0 11.98 12.00 12.02 11.64 12.02 2,838,688 33,780,278 11.900 4.812 4.820 4.828 4.675 4.828 7,067,412 4.7797 2.74%
2009-08-31 0 11.66 11.60 11.62 11.50 12.12 5,886,863 69,020,580 11.725 4.683 4.659 4.667 4.619 4.868 14,656,378 4.7093 -3.48%
2009-08-28 0 12.08 12.06 12.08 12.04 12.40 7,745,799 96,998,409 12.523 4.852 4.844 4.852 4.836 4.981 19,284,525 5.0299 1.00%
2009-08-27 0 11.96 11.92 12.02 11.40 13.00 14,392,875 175,087,378 12.165 4.804 4.788 4.828 4.579 5.222 35,833,587 4.8861 -8.14%
2009-08-26 0 13.02 12.98 13.04 12.80 13.18 2,470,311 32,181,332 13.027 5.230 5.214 5.238 5.141 5.294 6,150,272 5.2325 0.93%
2009-08-25 0 12.90 12.88 12.98 12.50 13.10 3,888,575 50,078,848 12.878 5.181 5.173 5.214 5.021 5.262 9,681,289 5.1727 -2.27%
2009-08-24 0 13.20 13.18 13.20 12.82 13.20 6,757,967 88,285,175 13.064 5.302 5.294 5.302 5.149 5.302 16,825,144 5.2472 3.77%
2009-08-21 0 12.72 12.48 12.50 12.18 12.78 6,786,674 84,804,376 12.496 5.109 5.013 5.021 4.892 5.133 16,896,615 5.0190 3.25%
2009-08-20 0 12.32 12.34 12.36 11.84 12.52 14,206,222 172,830,024 12.166 4.948 4.956 4.965 4.756 5.029 35,368,881 4.8865 3.36%
2009-08-19 0 11.92 11.90 11.92 11.72 12.46 6,189,841 75,150,701 12.141 4.788 4.780 4.788 4.707 5.005 15,410,695 4.8765 -4.33%
2009-08-18 0 12.46 12.44 12.46 12.40 13.18 13,780,654 172,755,803 12.536 5.005 4.997 5.005 4.981 5.294 34,309,355 5.0352 -3.26%
2009-08-17 0 12.88 12.84 12.86 12.44 13.12 13,965,761 179,713,952 12.868 5.173 5.157 5.165 4.997 5.270 34,770,211 5.1686 -3.88%
2009-08-14 0 13.40 13.32 13.34 13.24 13.78 8,128,201 108,974,516 13.407 5.382 5.350 5.358 5.318 5.535 20,236,582 5.3850 0.75%
2009-08-13 0 13.30 13.26 13.30 13.20 13.48 8,611,367 115,140,576 13.371 5.342 5.326 5.342 5.302 5.414 21,439,508 5.3705 0.76%
2009-08-12 0 13.20 13.16 13.20 12.76 13.52 18,181,379 237,261,634 13.050 5.302 5.286 5.302 5.125 5.430 45,265,732 5.2415 1.69%
2009-08-11 0 12.98 13.00 13.02 12.54 13.00 5,490,678 70,479,289 12.836 5.214 5.222 5.230 5.037 5.222 13,670,006 5.1558 0.78%
2009-08-10 0 12.88 12.84 12.88 12.52 13.14 10,143,076 129,984,832 12.815 5.173 5.157 5.173 5.029 5.278 25,252,967 5.1473 4.55%
2009-08-07 0 12.32 12.22 12.24 12.12 12.90 15,237,460 190,898,163 12.528 4.948 4.908 4.916 4.868 5.181 37,936,329 5.0321 -5.23%
2009-08-06 0 13.00 12.94 13.00 12.52 13.00 12,880,141 164,657,855 12.784 5.222 5.197 5.222 5.029 5.222 32,067,370 5.1347 2.85%
2009-08-05 0 12.64 12.52 12.64 12.30 13.20 13,310,490 169,340,668 12.722 5.077 5.029 5.077 4.940 5.302 33,138,799 5.1100 -0.63%
2009-08-04 0 12.72 12.72 12.74 12.06 13.18 18,671,469 237,314,210 12.710 5.109 5.109 5.117 4.844 5.294 46,485,897 5.1051 -0.31%
2009-08-03 0 12.76 12.52 12.60 10.72 12.96 17,479,980 207,424,641 11.866 5.125 5.029 5.061 4.306 5.205 43,519,476 4.7662 17.93%
2009-07-31 0 10.82 10.76 10.82 10.66 11.12 7,240,132 78,744,468 10.876 4.346 4.322 4.346 4.282 4.466 18,025,578 4.3685 2.08%
2009-07-30 0 10.60 10.56 10.64 10.30 10.90 9,305,974 98,708,740 10.607 4.258 4.242 4.274 4.137 4.378 23,168,854 4.2604 -1.30%
2009-07-29 0 10.74 10.70 10.78 9.960 11.00 7,046,735 75,634,950 10.733 4.314 4.298 4.330 4.001 4.418 17,544,083 4.3111 -3.24%
2009-07-28 0 11.10 11.06 11.10 10.80 11.18 8,190,137 90,262,516 11.021 4.458 4.442 4.458 4.338 4.491 20,390,782 4.4266 0.91%
2009-07-27 0 11.00 10.92 11.00 10.60 11.00 6,124,867 66,668,032 10.885 4.418 4.386 4.418 4.258 4.418 15,248,931 4.3720 3.77%
2009-07-24 0 10.60 10.54 10.60 10.42 10.86 8,384,186 88,894,924 10.603 4.258 4.233 4.258 4.185 4.362 20,873,901 4.2587 -0.93%
2009-07-23 0 10.70 10.64 10.70 10.32 10.88 13,472,417 142,231,860 10.557 4.298 4.274 4.298 4.145 4.370 33,541,945 4.2404 0.19%
2009-07-22 0 10.68 10.62 10.70 10.52 11.00 17,754,659 190,596,476 10.735 4.290 4.266 4.298 4.225 4.418 44,203,337 4.3118 0.95%
2009-07-21 0 10.58 10.54 10.56 10.10 10.68 12,064,578 125,117,278 10.371 4.250 4.233 4.242 4.057 4.290 30,036,883 4.1655 1.93%
2009-07-20 0 10.38 10.30 10.32 9.400 10.40 14,004,540 138,531,833 9.8919 4.169 4.137 4.145 3.776 4.177 34,866,758 3.9732 10.78%
2009-07-17 0 9.370 9.370 9.380 9.220 9.390 6,562,944 61,248,771 9.3325 3.764 3.764 3.768 3.703 3.772 16,339,600 3.7485 1.85%
2009-07-16 0 9.200 9.170 9.220 9.120 9.360 11,780,066 109,106,857 9.2620 3.695 3.683 3.703 3.663 3.760 29,328,540 3.7202 2.79%
2009-07-15 0 8.950 8.920 8.950 8.620 9.000 7,704,229 67,695,515 8.7868 3.595 3.583 3.595 3.462 3.615 19,181,029 3.5293 4.92%
2009-07-14 0 8.530 8.530 8.580 8.310 8.590 5,463,340 46,134,024 8.4443 3.426 3.426 3.446 3.338 3.450 13,601,943 3.3917 3.02%
2009-07-13 0 8.280 8.260 8.280 8.120 8.480 4,130,138 33,954,572 8.2212 3.326 3.318 3.326 3.261 3.406 10,282,703 3.3021 -2.59%
2009-07-10 0 8.500 8.460 8.520 8.370 8.580 4,812,437 40,574,202 8.4311 3.414 3.398 3.422 3.362 3.446 11,981,406 3.3864 -0.12%
2009-07-09 0 8.510 8.500 8.520 8.420 8.580 1,752,735 14,881,284 8.4903 3.418 3.414 3.422 3.382 3.446 4,363,741 3.4102 0.12%
2009-07-08 0 8.500 8.470 8.500 8.410 8.710 3,362,026 28,587,376 8.5030 3.414 3.402 3.414 3.378 3.498 8,370,353 3.4153 -2.86%
2009-07-07 0 8.750 8.750 8.800 8.720 8.860 7,170,924 63,088,093 8.7978 3.515 3.515 3.535 3.502 3.559 17,853,273 3.5337 -0.34%
2009-07-06 0 8.780 8.750 8.780 8.650 8.940 5,447,828 47,821,222 8.7780 3.527 3.515 3.527 3.474 3.591 13,563,323 3.5258 -0.45%
2009-07-03 0 8.820 8.820 8.900 8.730 8.900 7,267,396 64,065,572 8.8155 3.543 3.543 3.575 3.506 3.575 18,093,457 3.5408 -0.34%
2009-07-02 0 8.850 8.840 8.860 8.710 9.050 13,340,338 118,466,683 8.8803 3.555 3.551 3.559 3.498 3.635 33,213,111 3.5669 1.37%
2009-06-30 0 8.730 8.700 8.720 8.700 9.060 10,746,860 95,579,763 8.8937 3.506 3.494 3.502 3.494 3.639 26,756,193 3.5722 -1.02%
2009-06-29 0 8.820 8.810 8.820 8.750 9.300 9,929,839 88,771,956 8.9399 3.543 3.539 3.543 3.515 3.735 24,722,076 3.5908 -2.11%
2009-06-26 0 9.010 9.020 9.030 8.560 9.090 16,529,145 146,438,635 8.8594 3.619 3.623 3.627 3.438 3.651 41,152,205 3.5585 5.38%
2009-06-25 0 8.550 8.540 8.550 8.520 8.800 10,497,005 90,222,422 8.5951 3.434 3.430 3.434 3.422 3.535 26,134,135 3.4523 -0.81%
2009-06-24 0 8.620 8.620 8.630 8.400 8.660 7,309,461 62,577,151 8.5611 3.462 3.462 3.466 3.374 3.478 18,198,185 3.4386 2.25%
2009-06-23 0 8.430 8.380 8.440 8.270 8.510 6,348,748 53,082,909 8.3612 3.386 3.366 3.390 3.322 3.418 15,806,322 3.3583 -4.31%
2009-06-22 0 8.810 8.830 8.840 8.600 8.940 8,526,495 75,351,557 8.8373 3.539 3.547 3.551 3.454 3.591 21,228,205 3.5496 2.80%
2009-06-19 0 8.570 8.560 8.620 8.500 9.000 14,165,297 122,857,406 8.6731 3.442 3.438 3.462 3.414 3.615 35,266,991 3.4836 -2.50%
2009-06-18 0 8.790 8.780 8.800 8.670 9.100 9,063,912 80,130,054 8.8406 3.531 3.527 3.535 3.482 3.655 22,566,199 3.5509 -2.55%
2009-06-17 0 9.020 9.060 9.070 8.750 9.290 19,539,455 175,884,976 9.0015 3.623 3.639 3.643 3.515 3.731 48,646,900 3.6155 -3.32%
2009-06-16 0 9.330 9.310 9.330 9.200 9.700 12,619,697 118,098,262 9.3582 3.747 3.739 3.747 3.695 3.896 31,418,949 3.7588 -5.38%
2009-06-15 0 9.860 9.800 9.820 9.800 10.36 5,743,948 57,614,476 10.030 3.960 3.936 3.944 3.936 4.161 14,300,566 4.0288 -3.33%
2009-06-12 0 10.20 10.18 10.20 10.08 10.66 9,492,450 98,118,397 10.336 4.097 4.089 4.097 4.049 4.282 23,633,119 4.1517 -2.67%
2009-06-11 0 10.48 10.46 10.54 10.40 10.90 7,452,606 78,617,996 10.549 4.209 4.201 4.233 4.177 4.378 18,554,570 4.2371 -2.24%
2009-06-10 0 10.72 10.64 10.72 10.16 10.80 4,366,772 45,771,393 10.482 4.306 4.274 4.306 4.081 4.338 10,871,845 4.2101 6.56%
2009-06-09 0 10.06 10.00 10.04 9.850 10.52 3,596,925 36,076,545 10.030 4.041 4.017 4.033 3.956 4.225 8,955,176 4.0286 -3.82%
2009-06-08 0 10.46 10.34 10.46 10.28 10.80 3,940,053 41,146,991 10.443 4.201 4.153 4.201 4.129 4.338 9,809,453 4.1946 -2.97%
2009-06-05 0 10.78 10.80 10.86 10.50 10.86 5,543,447 59,341,774 10.705 4.330 4.338 4.362 4.217 4.362 13,801,384 4.2997 2.47%
2009-06-04 0 10.52 10.50 10.52 10.38 11.00 6,380,255 67,091,813 10.516 4.225 4.217 4.225 4.169 4.418 15,884,764 4.2237 -4.54%
2009-06-03 0 11.02 11.00 11.04 10.68 11.22 15,940,927 175,048,140 10.981 4.426 4.418 4.434 4.290 4.507 39,687,734 4.4106 4.95%
2009-06-02 0 10.50 10.48 10.50 10.22 11.16 12,760,226 138,187,844 10.830 4.217 4.209 4.217 4.105 4.483 31,768,821 4.3498 -5.23%
2009-06-01 0 11.08 11.00 11.08 10.50 11.10 12,139,586 130,981,608 10.790 4.450 4.418 4.450 4.217 4.458 30,223,628 4.3337 5.52%
2009-05-29 0 10.50 10.48 10.50 9.560 10.80 19,194,207 195,604,153 10.191 4.217 4.209 4.217 3.840 4.338 47,787,345 4.0932 10.88%
2009-05-27 0 9.470 9.430 9.510 9.020 9.550 19,439,991 181,926,915 9.3584 3.804 3.788 3.820 3.623 3.836 48,399,267 3.7589 5.57%
2009-05-26 0 8.970 8.880 8.940 8.250 9.070 16,418,250 145,194,430 8.8435 3.603 3.567 3.591 3.314 3.643 40,876,113 3.5521 7.94%
2009-05-25 0 8.310 8.330 8.350 8.150 8.390 10,997,754 91,095,202 8.2831 3.338 3.346 3.354 3.274 3.370 27,380,837 3.3270 1.34%
2009-05-22 0 8.200 8.180 8.200 8.040 8.480 6,694,675 55,352,187 8.2681 3.294 3.286 3.294 3.229 3.406 16,667,568 3.3210 -1.91%
2009-05-21 0 8.360 8.330 8.360 8.300 8.560 7,105,752 59,605,669 8.3884 3.358 3.346 3.358 3.334 3.438 17,691,016 3.3693 -2.34%
2009-05-20 0 8.560 8.560 8.570 8.350 8.660 10,559,469 90,167,557 8.5390 3.438 3.438 3.442 3.354 3.478 26,289,650 3.4298 3.59%
2009-05-19 0 8.370 8.370 8.380 8.060 8.440 14,589,117 120,417,180 8.2539 3.319 3.319 3.323 3.196 3.347 36,792,512 3.2729 6.35%
2009-05-18 0 7.870 7.850 7.870 7.660 7.940 10,832,858 84,766,172 7.8249 3.121 3.113 3.121 3.037 3.148 27,319,546 3.1028 -1.63%
2009-05-15 0 8.000 8.000 8.030 7.700 8.030 8,156,026 63,947,002 7.8405 3.172 3.172 3.184 3.053 3.184 20,568,804 3.1089 4.44%
2009-05-14 0 7.660 7.650 7.660 7.550 7.900 7,273,959 56,121,651 7.7154 3.037 3.033 3.037 2.994 3.133 18,344,306 3.0593 -5.43%
2009-05-13 0 8.100 7.960 8.080 7.910 8.180 7,241,143 58,390,331 8.0637 3.212 3.156 3.204 3.137 3.244 18,261,547 3.1974 0.25%
2009-05-12 0 8.080 8.060 8.100 7.800 8.180 7,757,766 62,080,398 8.0024 3.204 3.196 3.212 3.093 3.244 19,564,426 3.1731 0.62%
2009-05-11 0 8.030 7.980 7.990 7.900 8.740 12,395,289 103,935,739 8.3851 3.184 3.164 3.168 3.133 3.466 31,259,864 3.3249 -7.06%
2009-05-08 0 8.640 8.600 8.610 8.300 8.730 7,573,160 64,853,340 8.5636 3.426 3.410 3.414 3.291 3.462 19,098,865 3.3957 2.25%
2009-05-07 0 8.450 8.430 8.470 8.200 8.750 11,312,944 96,006,589 8.4864 3.351 3.343 3.359 3.251 3.470 28,530,282 3.3651 1.08%
2009-05-06 0 8.360 8.340 8.380 8.000 8.460 7,335,704 60,994,972 8.3148 3.315 3.307 3.323 3.172 3.355 18,500,021 3.2970 1.58%
2009-05-05 0 8.230 8.230 8.260 7.950 8.290 9,253,477 75,175,756 8.1241 3.263 3.263 3.275 3.152 3.287 23,336,482 3.2214 3.13%
2009-05-04 0 7.980 7.980 7.990 7.610 8.000 10,389,733 81,120,983 7.8078 3.164 3.164 3.168 3.018 3.172 26,202,023 3.0960 7.11%
2009-04-30 0 7.450 7.410 7.430 7.300 7.600 8,225,343 60,987,544 7.4146 2.954 2.938 2.946 2.895 3.014 20,743,615 2.9401 3.76%
2009-04-29 0 7.180 7.200 7.230 7.020 7.380 6,681,374 48,189,232 7.2125 2.847 2.855 2.867 2.784 2.926 16,849,857 2.8599 2.28%
2009-04-28 0 7.020 7.020 7.040 7.000 7.350 4,756,112 33,796,410 7.1059 2.784 2.784 2.792 2.776 2.914 11,994,510 2.8177 -2.64%
2009-04-27 0 7.210 7.210 7.240 7.190 7.530 4,805,261 35,036,843 7.2914 2.859 2.859 2.871 2.851 2.986 12,118,459 2.8912 -5.75%
2009-04-24 0 7.650 7.650 7.660 7.300 7.670 9,557,048 71,938,888 7.5273 3.033 3.033 3.037 2.895 3.041 24,102,062 2.9848 3.38%
2009-04-23 0 7.400 7.420 7.440 7.260 7.580 12,299,730 90,677,732 7.3723 2.934 2.942 2.950 2.879 3.006 31,018,873 2.9233 -1.07%
2009-04-22 0 7.480 7.450 7.490 7.350 8.060 11,467,253 87,818,914 7.6582 2.966 2.954 2.970 2.914 3.196 28,919,436 3.0367 -5.08%
2009-04-21 0 7.880 7.850 7.870 7.490 7.950 10,032,344 76,552,975 7.6306 3.125 3.113 3.121 2.970 3.152 25,300,718 3.0257 0.25%
2009-04-20 0 7.860 7.860 7.870 7.670 8.100 12,895,955 101,985,671 7.9083 3.117 3.117 3.121 3.041 3.212 32,522,501 3.1358 -1.01%
2009-04-17 0 7.940 7.940 7.950 7.740 9.010 12,500,016 102,932,547 8.2346 3.148 3.148 3.152 3.069 3.573 31,523,977 3.2652 -8.31%
2009-04-16 0 8.660 8.550 8.630 8.400 9.180 6,644,065 58,714,591 8.8371 3.434 3.390 3.422 3.331 3.640 16,755,767 3.5041 -1.81%
2009-04-15 0 8.820 8.830 8.850 8.280 8.880 10,845,474 92,620,624 8.5400 3.497 3.501 3.509 3.283 3.521 27,351,363 3.3863 2.92%
2009-04-14 0 8.570 8.600 8.650 8.050 8.800 12,815,312 110,014,504 8.5846 3.398 3.410 3.430 3.192 3.489 32,319,126 3.4040 6.59%
2009-04-09 0 8.040 8.030 8.040 7.950 8.200 8,432,215 67,910,868 8.0537 3.188 3.184 3.188 3.152 3.251 21,265,329 3.1935 1.77%
2009-04-08 0 7.900 7.770 7.780 7.700 8.300 7,493,790 59,298,276 7.9130 3.133 3.081 3.085 3.053 3.291 18,898,701 3.1377 -3.42%
2009-04-07 0 8.180 8.150 8.160 7.930 8.600 16,348,460 132,857,247 8.1266 3.244 3.232 3.236 3.144 3.410 41,229,425 3.2224 -5.21%
2009-04-06 0 8.630 8.650 8.660 8.540 9.000 17,496,289 151,900,784 8.6819 3.422 3.430 3.434 3.386 3.569 44,124,152 3.4426 1.77%
2009-04-03 0 8.480 8.380 8.420 7.800 8.500 15,610,186 129,758,167 8.3124 3.363 3.323 3.339 3.093 3.370 39,367,561 3.2961 5.08%
2009-04-02 0 8.070 8.010 8.080 7.830 8.120 17,156,858 136,539,834 7.9583 3.200 3.176 3.204 3.105 3.220 43,268,136 3.1557 5.35%
2009-04-01 0 7.660 7.680 7.700 7.520 7.850 8,705,607 66,622,848 7.6529 3.037 3.045 3.053 2.982 3.113 21,954,800 3.0345 0.13%
2009-03-31 0 7.650 7.630 7.640 7.640 8.140 10,433,936 82,025,683 7.8614 3.033 3.025 3.029 3.029 3.228 26,313,499 3.1172 -2.17%
2009-03-30 0 7.820 7.800 7.820 7.750 8.450 8,595,888 68,421,444 7.9598 3.101 3.093 3.101 3.073 3.351 21,678,098 3.1562 -7.46%
2009-03-27 0 8.450 8.440 8.460 8.380 8.900 11,855,270 100,888,809 8.5100 3.351 3.347 3.355 3.323 3.529 29,897,982 3.3744 -0.59%
2009-03-26 0 8.500 8.490 8.590 8.010 8.800 10,664,756 89,674,680 8.4085 3.370 3.366 3.406 3.176 3.489 26,895,607 3.3342 7.59%
2009-03-25 0 7.900 7.890 7.950 7.400 7.980 10,671,870 83,127,595 7.7894 3.133 3.129 3.152 2.934 3.164 26,913,548 3.0887 -1.00%
2009-03-24 0 7.980 7.980 7.990 7.580 7.990 19,540,767 152,560,979 7.8073 3.164 3.164 3.168 3.006 3.168 49,280,152 3.0958 9.17%
2009-03-23 0 7.310 7.310 7.350 6.630 7.420 9,747,322 67,855,830 6.9615 2.899 2.899 2.914 2.629 2.942 24,581,917 2.7604 11.43%
2009-03-20 0 6.560 6.530 6.560 6.420 6.750 4,249,522 27,931,638 6.5729 2.601 2.589 2.601 2.546 2.677 10,716,933 2.6063 -2.81%
2009-03-19 0 6.750 6.730 6.750 6.600 6.750 5,962,729 40,018,065 6.7114 2.677 2.669 2.677 2.617 2.677 15,037,495 2.6612 -0.15%
2009-03-18 0 6.760 6.710 6.760 6.530 6.900 5,467,579 36,767,917 6.7247 2.681 2.661 2.681 2.589 2.736 13,788,769 2.6665 0.90%
2009-03-17 0 6.700 6.650 6.700 6.340 6.780 11,241,953 75,013,354 6.6726 2.657 2.637 2.657 2.514 2.688 28,351,249 2.6459 1.82%
2009-03-16 0 6.580 6.580 6.600 6.180 6.780 12,203,141 79,029,719 6.4762 2.609 2.609 2.617 2.451 2.688 30,775,283 2.5680 9.12%
2009-03-13 0 6.030 6.020 6.030 5.750 6.100 17,711,232 105,491,958 5.9562 2.391 2.387 2.391 2.280 2.419 44,666,220 2.3618 8.26%
2009-03-12 0 5.570 5.540 5.570 5.510 5.700 5,088,331 28,274,065 5.5566 2.209 2.197 2.209 2.185 2.260 12,832,338 2.2033 -0.36%
2009-03-11 0 5.590 5.550 5.590 5.520 5.780 8,512,660 47,934,716 5.6310 2.217 2.201 2.217 2.189 2.292 21,468,204 2.2328 1.27%
2009-03-10 0 5.520 5.510 5.520 5.310 5.660 9,334,070 51,451,490 5.5122 2.189 2.185 2.189 2.106 2.244 23,539,730 2.1857 -0.90%
2009-03-09 0 5.570 5.540 5.570 5.500 5.850 4,146,385 23,694,728 5.7146 2.209 2.197 2.209 2.181 2.320 10,456,830 2.2660 -0.54%
2009-03-06 0 5.600 5.600 5.650 5.560 5.800 10,699,257 60,435,429 5.6486 2.221 2.221 2.240 2.205 2.300 26,982,616 2.2398 -5.08%
2009-03-05 0 5.900 5.820 5.900 5.650 5.960 9,493,714 55,731,913 5.8704 2.339 2.308 2.339 2.240 2.363 23,942,339 2.3278 0.51%
2009-03-04 0 5.870 5.870 5.890 5.460 5.920 8,303,924 47,977,257 5.7777 2.328 2.328 2.336 2.165 2.347 20,941,790 2.2910 5.20%
2009-03-03 0 5.580 5.530 5.580 5.290 5.880 8,243,931 46,030,065 5.5835 2.213 2.193 2.213 2.098 2.332 20,790,493 2.2140 3.33%
2009-03-02 0 5.400 5.400 5.430 5.250 5.610 8,834,244 47,743,176 5.4043 2.141 2.141 2.153 2.082 2.225 22,279,212 2.1429 -5.26%
2009-02-27 0 5.700 5.700 5.710 5.600 5.890 8,218,054 46,714,680 5.6844 2.260 2.260 2.264 2.221 2.336 20,725,233 2.2540 -2.73%
2009-02-26 0 5.860 5.850 5.880 5.830 6.070 4,888,834 28,887,634 5.9089 2.324 2.320 2.332 2.312 2.407 12,329,223 2.3430 -3.30%
2009-02-25 0 6.060 6.050 6.060 6.020 6.260 7,100,220 43,410,464 6.1140 2.403 2.399 2.403 2.387 2.482 17,906,151 2.4243 -0.98%
2009-02-24 0 6.120 6.120 6.130 6.070 6.300 8,764,129 53,769,395 6.1352 2.427 2.427 2.431 2.407 2.498 22,102,388 2.4327 -7.97%
2009-02-23 0 6.650 6.650 6.670 6.410 6.690 6,432,063 41,898,172 6.5140 2.637 2.637 2.645 2.542 2.653 16,221,116 2.5829 3.10%
2009-02-20 0 6.450 6.450 6.500 6.420 6.710 7,457,957 48,763,871 6.5385 2.558 2.558 2.577 2.546 2.661 18,808,333 2.5927 -5.84%
2009-02-19 0 6.850 6.840 6.850 6.800 6.930 6,079,562 41,527,106 6.8306 2.716 2.712 2.716 2.696 2.748 15,332,138 2.7085 -2.14%
2009-02-18 0 7.000 6.910 7.000 6.660 7.030 3,423,227 23,432,800 6.8452 2.776 2.740 2.776 2.641 2.788 8,633,087 2.7143 3.09%
2009-02-17 0 6.790 6.790 6.800 6.700 6.900 4,468,823 30,393,519 6.8012 2.692 2.692 2.696 2.657 2.736 11,269,991 2.6969 -4.37%
2009-02-16 0 7.100 7.080 7.100 7.000 7.260 2,539,424 18,110,935 7.1319 2.815 2.807 2.815 2.776 2.879 6,404,211 2.8280 -1.39%
2009-02-13 0 7.200 7.140 7.200 6.880 7.200 4,175,433 29,644,356 7.0997 2.855 2.831 2.855 2.728 2.855 10,530,087 2.8152 2.86%
2009-02-12 0 7.000 6.980 7.000 6.900 7.550 7,531,556 53,533,409 7.1079 2.776 2.768 2.776 2.736 2.994 18,993,943 2.8184 -7.04%
2009-02-11 0 7.530 7.530 7.560 7.530 7.890 3,716,606 28,209,227 7.5901 2.986 2.986 2.998 2.986 3.129 9,372,964 3.0096 -5.52%
2009-02-10 0 7.970 7.960 8.010 7.910 8.320 3,797,723 30,637,323 8.0673 3.160 3.156 3.176 3.137 3.299 9,577,534 3.1989 -1.60%
2009-02-09 0 8.100 8.100 8.120 7.750 8.100 4,421,844 35,134,483 7.9457 3.212 3.212 3.220 3.073 3.212 11,151,514 3.1506 5.06%
2009-02-06 0 7.710 7.610 7.710 7.480 8.000 4,395,611 33,380,524 7.5941 3.057 3.018 3.057 2.966 3.172 11,085,357 3.0112 0.00%
2009-02-05 0 7.710 7.630 7.710 7.460 8.150 4,862,000 37,860,720 7.7871 3.057 3.025 3.057 2.958 3.232 12,261,550 3.0878 -1.15%
2009-02-04 0 7.800 7.760 7.800 7.080 7.960 11,032,932 84,415,246 7.6512 3.093 3.077 3.093 2.807 3.156 27,824,116 3.0339 12.23%
2009-02-03 0 6.950 6.950 6.990 6.940 7.100 2,930,069 20,574,839 7.0220 2.756 2.756 2.772 2.752 2.815 7,389,385 2.7844 -1.42%
2009-02-02 0 7.050 6.980 7.050 6.980 7.150 5,025,556 35,423,398 7.0487 2.795 2.768 2.795 2.768 2.835 12,674,025 2.7950 -0.42%
2009-01-30 0 7.080 7.080 7.100 6.780 7.130 7,432,269 51,575,593 6.9394 2.807 2.807 2.815 2.688 2.827 18,743,550 2.7516 0.71%
2009-01-29 0 7.030 7.000 7.030 6.960 7.390 6,154,366 44,064,593 7.1599 2.788 2.776 2.788 2.760 2.930 15,520,787 2.8391 3.08%
2009-01-23 0 6.820 6.820 6.930 6.600 6.970 2,763,967 18,773,665 6.7923 2.704 2.704 2.748 2.617 2.764 6,970,490 2.6933 -0.44%
2009-01-22 0 6.850 6.850 6.920 6.730 6.970 4,646,832 31,945,341 6.8746 2.716 2.716 2.744 2.669 2.764 11,718,915 2.7260 3.79%
2009-01-21 0 6.600 6.600 6.680 6.500 7.000 12,962,957 86,511,799 6.6738 2.617 2.617 2.649 2.577 2.776 32,691,475 2.6463 -7.69%
2009-01-20 0 7.150 7.150 7.200 7.090 7.400 3,214,084 23,199,096 7.2179 2.835 2.835 2.855 2.811 2.934 8,105,646 2.8621 -3.38%
2009-01-19 0 7.400 7.400 7.450 7.270 7.960 5,045,547 37,383,070 7.4091 2.934 2.934 2.954 2.883 3.156 12,724,440 2.9379 -3.39%
2009-01-16 0 7.660 7.660 7.740 7.260 7.780 5,797,752 43,890,141 7.5702 3.037 3.037 3.069 2.879 3.085 14,621,437 3.0018 4.93%
2009-01-15 0 7.300 7.260 7.300 7.030 7.700 7,521,059 55,180,240 7.3368 2.895 2.879 2.895 2.788 3.053 18,967,471 2.9092 -5.19%
2009-01-14 0 7.700 7.650 7.700 7.570 7.920 5,828,902 45,321,315 7.7753 3.053 3.033 3.053 3.002 3.140 14,699,995 3.0831 -0.26%
2009-01-13 0 7.720 7.720 7.770 7.520 7.900 7,091,665 54,531,861 7.6896 3.061 3.061 3.081 2.982 3.133 17,884,576 3.0491 -2.28%
2009-01-12 0 7.900 7.800 7.900 7.750 8.440 9,380,937 74,358,756 7.9266 3.133 3.093 3.133 3.073 3.347 23,657,925 3.1431 -7.39%
2009-01-09 0 8.530 8.520 8.530 8.300 8.870 8,080,863 69,252,072 8.5699 3.382 3.378 3.382 3.291 3.517 20,379,249 3.3982 -3.07%
2009-01-08 0 8.800 8.650 8.800 8.630 9.260 11,541,718 102,568,963 8.8868 3.489 3.430 3.489 3.422 3.672 29,107,231 3.5238 -5.88%
2009-01-07 0 9.350 9.350 9.400 9.300 13.00 14,515,703 143,404,978 9.8793 3.708 3.708 3.727 3.688 5.155 36,607,368 3.9174 1.63%
2009-01-06 0 9.200 9.110 9.200 8.790 9.200 8,874,977 80,509,183 9.0715 3.648 3.612 3.648 3.485 3.648 22,381,937 3.5971 4.55%
2009-01-05 0 8.800 8.800 8.840 8.340 8.940 9,544,936 83,601,154 8.7587 3.489 3.489 3.505 3.307 3.545 24,071,516 3.4730 8.64%
2009-01-02 0 8.100 8.110 8.150 7.840 8.350 2,877,872 23,513,968 8.1706 3.212 3.216 3.232 3.109 3.311 7,257,748 3.2398 2.40%
2008-12-31 0 7.910 7.650 7.910 7.630 7.970 1,922,723 15,153,041 7.8810 3.137 3.033 3.137 3.025 3.160 4,848,944 3.1250 1.41%
2008-12-30 0 7.800 7.650 7.800 7.320 7.800 3,022,213 22,681,328 7.5049 3.093 3.033 3.093 2.903 3.093 7,621,764 2.9759 1.43%
2008-12-29 0 7.690 7.530 7.680 7.020 7.780 4,328,910 32,448,690 7.4958 3.049 2.986 3.045 2.784 3.085 10,917,143 2.9723 5.49%
2008-12-24 0 7.290 7.190 7.290 6.880 7.430 2,352,677 16,814,641 7.1470 2.891 2.851 2.891 2.728 2.946 5,933,251 2.8340 0.00%
2008-12-23 0 7.290 7.310 7.360 7.200 7.960 2,877,502 21,624,286 7.5150 2.891 2.899 2.918 2.855 3.156 7,256,815 2.9799 -7.25%
2008-12-22 0 7.860 7.860 7.950 7.860 8.600 4,552,212 36,528,570 8.0244 3.117 3.117 3.152 3.117 3.410 11,480,291 3.1819 -8.18%
2008-12-19 0 8.560 8.450 8.580 7.520 8.560 9,735,159 79,563,756 8.1728 3.394 3.351 3.402 2.982 3.394 24,551,243 3.2407 11.46%
2008-12-18 0 7.680 7.660 7.680 7.100 8.100 9,984,354 75,975,219 7.6094 3.045 3.037 3.045 2.815 3.212 25,179,691 3.0173 8.17%
2008-12-17 0 7.100 7.030 7.100 6.850 7.140 5,212,336 36,452,087 6.9934 2.815 2.788 2.815 2.716 2.831 13,145,068 2.7731 3.35%
2008-12-16 0 6.870 6.790 6.870 6.630 7.050 3,568,671 24,354,339 6.8245 2.724 2.692 2.724 2.629 2.795 8,999,885 2.7061 2.84%
2008-12-15 0 6.680 6.610 6.680 6.590 6.900 4,091,691 27,751,218 6.7823 2.649 2.621 2.649 2.613 2.736 10,318,897 2.6894 0.91%
2008-12-12 0 6.620 6.530 6.620 6.480 7.130 6,264,836 41,744,699 6.6633 2.625 2.589 2.625 2.569 2.827 15,799,383 2.6422 -8.06%
2008-12-11 0 7.200 7.200 7.230 6.610 7.450 8,811,065 62,383,423 7.0801 2.855 2.855 2.867 2.621 2.954 22,220,756 2.8074 2.56%
2008-12-10 0 7.020 7.020 7.030 6.500 7.070 13,041,711 89,059,142 6.8288 2.784 2.784 2.788 2.577 2.803 32,890,085 2.7078 6.36%
2008-12-09 0 6.600 6.600 6.620 6.500 6.970 10,068,978 67,598,290 6.7135 2.617 2.617 2.625 2.577 2.764 25,393,106 2.6621 -5.71%
2008-12-08 0 7.000 6.720 7.000 5.890 7.000 11,259,556 71,917,424 6.3872 2.776 2.665 2.776 2.336 2.776 28,395,642 2.5327 22.81%
2008-12-05 0 5.700 5.700 5.730 5.600 5.970 9,064,496 51,901,897 5.7258 2.260 2.260 2.272 2.221 2.367 22,859,888 2.2704 -2.56%
2008-12-04 0 5.850 5.850 5.920 5.550 6.150 5,463,469 31,993,345 5.8559 2.320 2.320 2.347 2.201 2.439 13,778,404 2.3220 -2.34%
2008-12-03 0 5.990 5.960 5.990 5.900 6.030 4,577,762 27,389,902 5.9833 2.375 2.363 2.375 2.339 2.391 11,544,726 2.3725 3.81%
2008-12-02 0 5.770 5.770 5.840 5.500 5.880 6,384,292 36,742,524 5.7551 2.288 2.288 2.316 2.181 2.332 16,100,641 2.2821 -4.31%
2008-12-01 0 6.030 6.030 6.040 5.700 6.180 13,907,127 83,698,288 6.0184 2.391 2.391 2.395 2.260 2.451 35,072,591 2.3864 5.79%
2008-11-28 0 5.700 5.700 5.750 5.230 5.700 4,490,729 24,860,786 5.5360 2.260 2.260 2.280 2.074 2.260 11,325,236 2.1952 7.55%
2008-11-27 0 5.300 5.300 5.310 5.100 5.480 11,092,057 58,819,455 5.3028 2.102 2.102 2.106 2.022 2.173 27,973,224 2.1027 7.94%
2008-11-26 0 4.910 4.850 4.910 4.700 4.940 3,443,360 16,656,957 4.8374 1.947 1.923 1.947 1.864 1.959 8,683,861 1.9182 5.59%
2008-11-25 0 4.650 4.650 4.700 4.600 4.730 6,094,114 28,355,603 4.6529 1.844 1.844 1.864 1.824 1.876 15,368,837 1.8450 5.20%
2008-11-24 0 4.420 4.420 4.480 4.250 4.550 3,640,772 16,210,806 4.4526 1.753 1.753 1.776 1.685 1.804 9,181,717 1.7656 -3.91%
2008-11-21 0 4.600 4.580 4.620 4.330 4.850 8,136,335 36,786,496 4.5213 1.824 1.816 1.832 1.717 1.923 20,519,145 1.7928 -2.13%
2008-11-20 0 4.700 4.600 4.700 4.490 4.790 6,115,306 28,067,238 4.5897 1.864 1.824 1.864 1.780 1.899 15,422,281 1.8199 -7.66%
2008-11-19 0 5.090 5.090 5.100 5.000 5.500 3,886,455 20,242,229 5.2084 2.018 2.018 2.022 1.983 2.181 9,801,309 2.0653 -7.45%
2008-11-18 0 5.500 5.500 5.510 5.350 5.750 4,640,327 25,772,979 5.5541 2.181 2.181 2.185 2.121 2.280 11,702,510 2.2023 -5.17%
2008-11-17 0 5.800 5.790 5.800 5.580 5.810 4,179,330 24,067,948 5.7588 2.300 2.296 2.300 2.213 2.304 10,539,915 2.2835 2.65%
2008-11-14 0 5.650 5.650 5.710 5.650 6.000 3,473,388 20,068,747 5.7779 2.240 2.240 2.264 2.240 2.379 8,759,589 2.2911 -0.35%
2008-11-13 0 5.670 5.640 5.680 5.540 5.950 4,469,133 25,318,811 5.6653 2.248 2.236 2.252 2.197 2.359 11,270,773 2.2464 -8.40%
2008-11-12 0 6.190 6.020 6.190 5.800 6.200 12,656,583 75,872,427 5.9947 2.454 2.387 2.454 2.300 2.458 31,918,825 2.3770 3.17%
2008-11-11 0 6.000 6.000 6.070 5.930 6.290 15,371,468 94,762,100 6.1648 2.379 2.379 2.407 2.351 2.494 38,765,534 2.4445 -3.23%
2008-11-10 0 6.200 6.180 6.200 6.050 6.750 9,244,468 58,417,104 6.3191 2.458 2.451 2.458 2.399 2.677 23,313,762 2.5057 -0.32%
2008-11-07 0 6.220 6.160 6.220 5.220 6.230 11,298,482 64,383,643 5.6984 2.466 2.443 2.466 2.070 2.470 28,493,810 2.2596 5.42%
2008-11-06 0 5.900 5.900 6.000 5.880 6.600 8,989,668 55,349,169 6.1570 2.339 2.339 2.379 2.332 2.617 22,671,178 2.4414 -15.71%
2008-11-05 0 7.000 6.950 7.000 6.710 7.200 8,290,416 57,115,187 6.8893 2.776 2.756 2.776 2.661 2.855 20,907,724 2.7318 5.90%
2008-11-04 0 6.610 6.610 6.670 5.830 6.880 11,276,000 72,079,820 6.3923 2.621 2.621 2.645 2.312 2.728 28,437,113 2.5347 6.61%
2008-11-03 0 6.200 6.160 6.200 5.500 6.440 6,484,872 39,992,778 6.1671 2.458 2.443 2.458 2.181 2.554 16,354,295 2.4454 12.73%
2008-10-31 0 5.500 5.500 5.600 5.100 5.690 14,487,340 79,395,195 5.4803 2.181 2.181 2.221 2.022 2.256 36,535,839 2.1731 2.80%
2008-10-30 0 5.350 5.320 5.350 4.780 5.600 13,571,981 72,217,421 5.3211 2.121 2.110 2.121 1.895 2.221 34,227,381 2.1099 16.30%
2008-10-29 0 4.600 4.510 4.600 3.960 4.600 9,573,681 41,494,220 4.3342 1.824 1.788 1.824 1.570 1.824 24,144,009 1.7186 13.58%
2008-10-28 0 4.050 4.050 4.090 3.430 4.120 14,678,564 57,018,286 3.8845 1.606 1.606 1.622 1.360 1.634 37,018,089 1.5403 19.12%
2008-10-27 0 3.400 3.400 3.420 3.200 4.820 10,573,955 41,135,039 3.8902 1.348 1.348 1.356 1.269 1.911 26,666,615 1.5426 -26.09%
2008-10-24 0 4.600 4.510 4.600 4.500 5.100 5,387,488 26,097,858 4.8442 1.824 1.788 1.824 1.784 2.022 13,586,786 1.9208 -12.38%
2008-10-23 0 5.250 5.200 5.250 5.140 5.480 4,032,194 21,221,581 5.2630 2.082 2.062 2.082 2.038 2.173 10,168,850 2.0869 -7.89%
2008-10-22 0 5.700 5.660 5.700 5.320 6.350 5,687,208 32,668,540 5.7442 2.260 2.244 2.260 2.110 2.518 14,342,655 2.2777 -8.36%
2008-10-21 0 6.220 6.210 6.220 6.200 6.650 11,674,173 73,633,851 6.3074 2.466 2.462 2.466 2.458 2.637 29,441,271 2.5010 -5.76%
2008-10-20 0 6.600 6.600 6.630 6.200 6.880 6,185,099 40,767,598 6.5913 2.617 2.617 2.629 2.458 2.728 15,598,293 2.6136 6.45%
2008-10-17 0 6.200 6.200 6.290 6.200 7.000 6,305,505 41,806,634 6.6302 2.458 2.458 2.494 2.458 2.776 15,901,947 2.6290 -8.55%
2008-10-16 0 6.780 6.780 6.850 6.440 6.890 6,251,027 41,508,197 6.6402 2.688 2.688 2.716 2.554 2.732 15,764,558 2.6330 -5.31%
2008-10-15 0 7.160 7.160 7.240 7.160 7.790 4,376,656 32,837,085 7.5028 2.839 2.839 2.871 2.839 3.089 11,037,554 2.9750 -8.21%
2008-10-14 0 7.800 7.800 7.910 7.100 7.990 8,341,880 63,428,432 7.6036 3.093 3.093 3.137 2.815 3.168 21,037,512 3.0150 13.37%
2008-10-13 0 6.880 6.880 6.900 6.000 7.200 8,344,455 54,098,075 6.4831 2.728 2.728 2.736 2.379 2.855 21,044,006 2.5707 9.21%
2008-10-10 0 6.300 6.300 6.310 6.300 6.800 6,666,522 43,036,554 6.4556 2.498 2.498 2.502 2.498 2.696 16,812,401 2.5598 -12.50%
2008-10-09 0 7.200 6.940 7.200 6.900 7.200 5,832,894 40,907,189 7.0132 2.855 2.752 2.855 2.736 2.855 14,710,062 2.7809 5.73%
2008-10-08 0 6.810 6.810 7.000 6.810 8.160 8,356,901 60,852,844 7.2817 2.700 2.700 2.776 2.700 3.236 21,075,393 2.8874 -17.05%
2008-10-06 0 8.210 8.200 8.210 8.210 8.900 5,596,516 46,977,075 8.3940 3.255 3.251 3.255 3.255 3.529 14,113,937 3.3284 -7.75%
2008-10-03 0 8.900 8.880 8.900 8.810 9.280 4,980,950 44,455,354 8.9251 3.529 3.521 3.529 3.493 3.680 12,561,532 3.5390 -4.30%
2008-10-02 0 9.300 9.160 9.300 8.500 9.340 7,885,566 70,691,563 8.9647 3.688 3.632 3.688 3.370 3.704 19,886,727 3.5547 6.16%
2008-09-30 0 8.760 8.760 8.770 8.200 8.800 6,840,746 58,495,012 8.5510 3.474 3.474 3.478 3.251 3.489 17,251,779 3.3907 -1.79%
2008-09-29 0 8.920 8.920 8.930 8.720 9.550 4,175,995 37,367,277 8.9481 3.537 3.537 3.541 3.458 3.787 10,531,504 3.5481 -6.01%
2008-09-26 0 9.490 9.480 9.490 9.320 9.760 2,196,568 20,769,870 9.4556 3.763 3.759 3.763 3.696 3.870 5,539,558 3.7494 -0.42%
2008-09-25 0 9.530 9.530 9.540 9.430 9.900 3,210,559 30,891,033 9.6217 3.779 3.779 3.783 3.739 3.926 8,096,757 3.8152 0.00%
2008-09-24 0 9.530 9.500 9.540 9.430 10.00 3,954,762 38,233,789 9.6678 3.779 3.767 3.783 3.739 3.965 9,973,573 3.8335 -1.65%
2008-09-23 0 9.690 9.680 9.700 9.620 10.16 6,534,348 64,894,421 9.9313 3.842 3.838 3.846 3.815 4.029 16,479,070 3.9380 -3.10%
2008-09-22 0 10.00 10.00 10.02 9.100 10.16 6,182,271 60,446,470 9.7774 3.965 3.965 3.973 3.608 4.029 15,591,161 3.8770 7.53%
2008-09-19 0 9.300 9.250 9.300 8.550 9.400 14,571,316 131,064,367 8.9947 3.688 3.668 3.688 3.390 3.727 36,747,619 3.5666 10.19%
2008-09-18 0 8.440 8.440 8.450 7.950 8.500 12,788,575 105,363,040 8.2388 3.347 3.347 3.351 3.152 3.370 32,251,698 3.2669 -6.64%
2008-09-17 0 9.040 9.030 9.040 8.780 9.920 6,591,110 62,539,895 9.4885 3.585 3.581 3.585 3.481 3.934 16,622,219 3.7624 -6.32%
2008-09-16 0 9.650 9.650 9.900 9.460 10.00 8,649,356 84,884,475 9.8140 3.826 3.826 3.926 3.751 3.965 21,812,940 3.8915 -8.27%
2008-09-12 0 10.52 10.50 10.52 10.22 10.82 8,456,888 89,476,370 10.580 4.171 4.164 4.171 4.052 4.290 21,327,552 4.1953 3.34%
2008-09-11 0 10.18 10.18 10.24 10.06 10.68 8,270,835 85,494,963 10.337 4.037 4.037 4.060 3.989 4.235 20,858,342 4.0988 -4.14%
2008-09-10 0 10.62 10.60 10.62 10.40 11.00 5,793,278 61,701,310 10.651 4.211 4.203 4.211 4.124 4.362 14,610,154 4.2232 -1.48%
2008-09-09 0 10.78 10.78 10.84 10.74 11.20 4,065,532 44,156,412 10.861 4.275 4.275 4.298 4.259 4.441 10,252,926 4.3067 -3.75%
2008-09-08 0 11.20 11.20 11.26 10.96 11.50 4,164,384 46,481,855 11.162 4.441 4.441 4.465 4.346 4.560 10,502,222 4.4259 4.09%
2008-09-05 0 10.76 10.74 10.76 10.68 10.90 4,804,875 51,670,580 10.754 4.267 4.259 4.267 4.235 4.322 12,117,486 4.2641 -3.46%
2008-09-04 0 11.42 11.40 11.44 11.30 11.94 6,033,605 70,728,622 11.722 4.420 4.412 4.427 4.373 4.621 15,590,296 4.5367 -2.06%
2008-09-03 0 11.66 11.64 11.66 11.40 12.00 5,629,000 66,210,100 11.762 4.513 4.505 4.513 4.412 4.644 14,544,833 4.5521 -1.85%
2008-09-02 0 11.88 11.88 11.90 11.58 12.10 4,844,630 57,536,562 11.876 4.598 4.598 4.605 4.482 4.683 12,518,091 4.5963 0.34%
2008-09-01 0 11.84 11.84 11.90 11.52 12.00 4,093,589 48,539,774 11.858 4.582 4.582 4.605 4.458 4.644 10,577,468 4.5890 -1.00%
2008-08-29 0 11.96 11.96 11.98 11.70 12.20 6,015,678 71,760,343 11.929 4.629 4.629 4.636 4.528 4.722 15,543,975 4.6166 3.82%
2008-08-28 0 11.52 11.52 11.54 11.34 11.70 4,661,587 53,651,001 11.509 4.458 4.458 4.466 4.389 4.528 12,045,124 4.4542 0.70%
2008-08-27 0 11.44 11.44 11.46 10.84 11.54 3,913,298 43,819,909 11.198 4.427 4.427 4.435 4.195 4.466 10,111,612 4.3336 5.54%
2008-08-26 0 10.84 10.84 10.86 10.58 11.00 4,988,986 53,680,622 10.760 4.195 4.195 4.203 4.095 4.257 12,891,094 4.1642 1.88%
2008-08-25 0 10.64 10.60 10.64 10.20 10.70 5,549,715 57,853,649 10.425 4.118 4.102 4.118 3.948 4.141 14,339,968 4.0344 4.52%
2008-08-21 0 10.18 10.18 10.26 10.10 10.90 5,019,028 51,451,254 10.251 3.940 3.940 3.971 3.909 4.218 12,968,720 3.9673 -5.39%
2008-08-20 0 10.76 10.60 10.76 10.24 10.76 5,879,233 61,429,570 10.449 4.164 4.102 4.164 3.963 4.164 15,191,413 4.0437 5.08%
2008-08-19 0 10.24 10.22 10.24 10.20 10.88 6,070,131 63,822,656 10.514 3.963 3.955 3.963 3.948 4.211 15,684,676 4.0691 -5.54%
2008-08-18 0 10.84 10.82 10.84 10.84 11.30 3,808,900 41,691,940 10.946 4.195 4.187 4.195 4.195 4.373 9,841,857 4.2362 -2.52%
2008-08-15 0 11.12 11.12 11.28 11.10 11.50 3,074,655 34,874,128 11.342 4.304 4.304 4.365 4.296 4.451 7,944,634 4.3896 -1.59%
2008-08-14 0 11.30 11.20 11.30 11.02 11.36 5,413,968 60,618,588 11.197 4.373 4.335 4.373 4.265 4.396 13,989,210 4.3332 2.73%
2008-08-13 0 11.00 11.00 11.14 10.90 11.30 3,615,052 40,219,885 11.126 4.257 4.257 4.311 4.218 4.373 9,340,971 4.3057 -1.96%
2008-08-12 0 11.22 11.12 11.22 10.96 11.46 6,010,375 67,488,083 11.229 4.342 4.304 4.342 4.242 4.435 15,530,272 4.3456 0.90%
2008-08-11 0 11.12 11.00 11.12 10.90 11.70 7,281,535 81,575,679 11.203 4.304 4.257 4.304 4.218 4.528 18,814,836 4.3357 -2.11%
2008-08-08 0 11.36 11.36 11.48 11.36 11.96 7,236,102 84,353,918 11.657 4.396 4.396 4.443 4.396 4.629 18,697,441 4.5115 -4.54%
2008-08-07 0 11.90 11.90 11.94 11.90 12.78 10,068,466 122,771,952 12.194 4.605 4.605 4.621 4.605 4.946 26,016,017 4.7191 -4.03%
2008-08-05 0 12.40 12.38 12.40 12.40 13.28 8,745,109 110,038,713 12.583 4.799 4.791 4.799 4.799 5.139 22,596,580 4.8697 -5.92%
2008-08-04 0 13.18 13.16 13.18 13.14 13.96 4,532,898 60,369,993 13.318 5.101 5.093 5.101 5.085 5.403 11,712,604 5.1543 -5.86%
2008-08-01 0 14.00 13.72 14.00 13.26 14.00 3,169,968 43,384,290 13.686 5.418 5.310 5.418 5.132 5.418 8,190,914 5.2966 2.34%
2008-07-31 0 13.68 13.64 13.68 13.58 14.24 3,078,843 42,464,762 13.792 5.294 5.279 5.294 5.256 5.511 7,955,455 5.3378 -2.70%
2008-07-30 0 14.06 14.04 14.06 13.78 14.36 4,112,703 57,921,547 14.084 5.441 5.434 5.441 5.333 5.557 10,626,857 5.4505 3.53%
2008-07-29 0 13.58 13.56 13.58 13.48 14.20 3,185,000 43,451,480 13.643 5.256 5.248 5.256 5.217 5.496 8,229,755 5.2798 -4.63%
2008-07-28 0 14.24 14.24 14.28 14.10 14.40 1,970,906 28,143,740 14.280 5.511 5.511 5.527 5.457 5.573 5,092,645 5.5264 -0.84%
2008-07-25 0 14.36 14.30 14.36 14.24 14.64 8,302,000 120,090,572 14.465 5.557 5.534 5.557 5.511 5.666 21,451,626 5.5982 -0.97%
2008-07-24 0 14.50 14.32 14.50 14.14 14.66 8,371,938 121,004,158 14.454 5.612 5.542 5.612 5.472 5.674 21,632,340 5.5937 2.98%
2008-07-23 0 14.08 14.04 14.08 13.20 14.16 7,258,553 100,907,969 13.902 5.449 5.434 5.449 5.109 5.480 18,755,453 5.3802 4.61%
2008-07-22 0 13.46 13.46 13.48 13.06 13.50 6,728,810 89,672,837 13.327 5.209 5.209 5.217 5.054 5.225 17,386,644 5.1576 2.59%
2008-07-21 0 13.12 13.00 13.12 12.50 13.12 5,698,575 73,490,028 12.896 5.078 5.031 5.078 4.838 5.078 14,724,609 4.9910 5.47%
2008-07-18 0 12.44 12.40 12.44 12.30 12.60 2,094,108 26,014,134 12.423 4.814 4.799 4.814 4.760 4.876 5,410,988 4.8076 0.16%
2008-07-17 0 12.42 12.38 12.42 12.30 12.78 3,774,913 47,018,169 12.455 4.807 4.791 4.807 4.760 4.946 9,754,038 4.8204 0.00%
2008-07-16 0 12.42 12.42 12.44 12.14 12.48 3,954,721 48,672,681 12.307 4.807 4.807 4.814 4.698 4.830 10,218,646 4.7631 0.49%
2008-07-15 0 12.36 12.36 12.38 12.20 12.62 4,423,967 54,603,510 12.343 4.783 4.783 4.791 4.722 4.884 11,431,136 4.7767 -4.19%
2008-07-14 0 12.90 12.90 12.92 12.84 13.10 3,250,360 42,216,077 12.988 4.992 4.992 5.000 4.969 5.070 8,398,640 5.0265 -1.53%
2008-07-11 0 13.10 13.08 13.10 12.70 13.10 3,730,320 48,196,142 12.920 5.070 5.062 5.070 4.915 5.070 9,638,814 5.0002 1.08%
2008-07-10 0 12.96 12.82 12.96 12.52 13.00 2,364,321 30,152,895 12.753 5.016 4.961 5.016 4.845 5.031 6,109,194 4.9357 1.25%
2008-07-09 0 12.80 12.76 12.80 12.34 12.80 2,664,577 33,636,410 12.624 4.954 4.938 4.954 4.776 4.954 6,885,029 4.8854 5.26%
2008-07-08 0 12.16 12.16 12.22 12.16 13.00 5,002,336 61,750,510 12.344 4.706 4.706 4.729 4.706 5.031 12,925,589 4.7774 -4.55%
2008-07-07 0 12.74 12.74 12.76 12.46 12.80 3,287,940 41,524,096 12.629 4.931 4.931 4.938 4.822 4.954 8,495,743 4.8876 3.58%
2008-07-04 0 12.30 12.28 12.30 12.16 12.40 3,922,038 48,196,421 12.289 4.760 4.752 4.760 4.706 4.799 10,134,196 4.7558 -0.49%
2008-07-03 0 12.36 12.32 12.36 12.14 12.74 6,054,892 75,677,652 12.499 4.783 4.768 4.783 4.698 4.931 15,645,300 4.8371 -0.32%
2008-07-02 0 12.40 12.38 12.40 12.40 12.98 4,474,711 56,204,009 12.560 4.799 4.791 4.799 4.799 5.023 11,562,254 4.8610 -2.97%
2008-06-30 0 12.78 12.62 12.78 12.32 13.08 3,096,000 39,138,960 12.642 4.946 4.884 4.946 4.768 5.062 7,999,787 4.8925 3.06%
2008-06-27 0 12.40 12.38 12.40 12.38 12.78 7,148,528 90,328,252 12.636 4.799 4.791 4.799 4.791 4.946 18,471,158 4.8902 -0.80%
2008-06-26 0 12.50 12.50 12.52 12.44 12.92 4,961,114 62,828,081 12.664 4.838 4.838 4.845 4.814 5.000 12,819,075 4.9011 0.48%
2008-06-25 0 12.44 12.44 12.56 12.30 13.20 4,175,291 52,687,779 12.619 4.814 4.814 4.861 4.760 5.109 10,788,579 4.8837 1.63%
2008-06-24 0 12.24 12.24 12.44 12.24 12.46 3,707,111 45,613,817 12.304 4.737 4.737 4.814 4.737 4.822 9,578,844 4.7619 -1.61%
2008-06-23 0 12.44 12.40 12.44 12.24 12.66 3,273,920 40,725,464 12.439 4.814 4.799 4.814 4.737 4.900 8,459,517 4.8142 -1.27%
2008-06-20 0 12.60 12.54 12.60 12.50 12.86 3,799,974 47,982,581 12.627 4.876 4.853 4.876 4.838 4.977 9,818,793 4.8868 0.80%
2008-06-19 0 12.50 12.50 12.56 12.50 12.90 5,338,670 67,743,977 12.689 4.838 4.838 4.861 4.838 4.992 13,794,646 4.9109 -3.25%
2008-06-18 0 12.92 12.84 12.92 12.64 13.54 4,176,159 53,705,037 12.860 5.000 4.969 5.000 4.892 5.240 10,790,822 4.9769 1.73%
2008-06-17 0 12.70 12.70 12.80 12.66 13.08 3,592,167 45,925,259 12.785 4.915 4.915 4.954 4.900 5.062 9,281,839 4.9479 -1.40%
2008-06-16 0 12.88 12.78 12.88 12.42 12.88 6,392,937 81,922,761 12.815 4.985 4.946 4.985 4.807 4.985 16,518,778 4.9594 4.04%
2008-06-13 0 12.38 12.36 12.38 12.32 12.58 7,168,857 89,188,815 12.441 4.791 4.783 4.791 4.768 4.869 18,523,686 4.8149 -0.80%
2008-06-12 0 12.48 12.46 12.48 12.20 13.00 13,757,451 172,207,404 12.517 4.830 4.822 4.830 4.722 5.031 35,548,024 4.8444 -3.70%
2008-06-11 0 12.96 12.96 13.00 12.96 14.00 14,895,031 196,280,475 13.178 5.016 5.016 5.031 5.016 5.418 38,487,430 5.0999 -8.47%
2008-06-10 1 14.16 - - - - 372,000 5,261,196 14.143 5.480 - - - - 961,215 5.4735 0.00%
2008-06-06 0 14.16 14.14 14.16 14.00 14.36 2,741,682 38,814,418 14.157 5.480 5.472 5.480 5.418 5.557 7,084,261 5.4790 1.29%
2008-06-05 0 13.98 13.82 13.98 13.42 14.50 12,357,313 170,789,973 13.821 5.410 5.348 5.410 5.194 5.612 31,930,193 5.3489 -3.85%
2008-06-04 1 - - - - - 0 0 - 5.627 - - - - 0 - 0.00%
2008-06-03 0 14.54 14.54 14.62 14.52 14.88 3,494,114 51,218,647 14.659 5.627 5.627 5.658 5.619 5.759 9,028,478 5.6730 -3.07%
2008-06-02 0 15.00 14.90 15.00 14.74 15.00 4,930,340 73,549,273 14.918 5.805 5.766 5.805 5.705 5.805 12,739,558 5.7733 1.49%
2008-05-30 0 14.78 14.74 14.78 14.64 14.90 3,485,085 51,414,701 14.753 5.720 5.705 5.720 5.666 5.766 9,005,148 5.7095 1.23%
2008-05-29 0 14.60 14.60 14.62 14.34 14.82 7,043,628 103,236,703 14.657 5.650 5.650 5.658 5.550 5.735 18,200,106 5.6723 2.67%
2008-05-28 0 14.22 14.22 14.26 14.22 14.44 2,013,057 28,816,599 14.315 5.503 5.503 5.519 5.503 5.588 5,201,559 5.5400 -0.56%
2008-05-27 0 14.30 14.30 14.32 13.54 14.30 4,942,000 69,822,840 14.128 5.534 5.534 5.542 5.240 5.534 12,769,687 5.4679 5.93%
2008-05-26 0 13.50 13.50 13.60 13.50 14.18 4,210,057 57,301,575 13.611 5.225 5.225 5.263 5.225 5.488 10,878,411 5.2675 -3.57%
2008-05-23 0 14.00 14.00 14.06 13.98 14.38 6,324,057 89,223,411 14.109 5.418 5.418 5.441 5.410 5.565 16,340,798 5.4602 -1.69%
2008-05-22 0 14.24 14.24 14.26 14.04 14.40 4,520,358 64,190,347 14.200 5.511 5.511 5.519 5.434 5.573 11,680,201 5.4957 -0.70%
2008-05-21 0 14.34 14.34 14.42 14.16 14.52 6,679,085 95,372,672 14.279 5.550 5.550 5.581 5.480 5.619 17,258,159 5.5262 -0.69%
2008-05-20 0 14.44 14.44 14.48 14.40 15.00 9,171,999 133,538,542 14.559 5.588 5.588 5.604 5.573 5.805 23,699,626 5.6346 -2.17%
2008-05-19 0 14.76 14.72 14.74 14.52 14.80 7,033,920 103,656,145 14.737 5.712 5.697 5.705 5.619 5.728 18,175,021 5.7032 0.82%
2008-05-16 0 14.64 14.60 14.62 14.56 14.92 9,179,797 135,335,669 14.743 5.666 5.650 5.658 5.635 5.774 23,719,775 5.7056 -0.27%
2008-05-15 0 14.68 14.66 14.68 14.60 14.88 7,742,730 113,413,674 14.648 5.681 5.674 5.681 5.650 5.759 20,006,523 5.6688 1.10%
2008-05-14 0 14.52 14.50 14.54 14.42 14.96 10,410,351 151,495,975 14.552 5.619 5.612 5.627 5.581 5.790 26,899,417 5.6319 -3.20%
2008-05-13 0 15.00 15.00 15.02 14.96 15.14 6,702,028 100,684,043 15.023 5.805 5.805 5.813 5.790 5.859 17,317,442 5.8140 -0.92%
2008-05-09 0 15.14 15.06 15.10 14.98 15.16 9,875,154 148,738,520 15.062 5.859 5.828 5.844 5.797 5.867 25,516,516 5.8291 1.07%
2008-05-08 0 14.98 14.98 15.00 14.86 15.18 14,032,057 210,127,481 14.975 5.797 5.797 5.805 5.751 5.875 36,257,582 5.7954 0.67%
2008-05-07 0 14.88 14.88 14.90 14.64 15.06 19,410,085 288,405,331 14.859 5.759 5.759 5.766 5.666 5.828 50,153,926 5.7504 1.54%
2008-05-06 0 15.14 15.12 15.14 14.54 15.20 24,000,707 354,583,527 14.774 5.672 5.664 5.672 5.447 5.694 64,068,061 5.5345 3.70%
2008-05-05 0 14.60 14.66 14.68 14.38 14.80 18,814,741 274,198,824 14.574 5.469 5.492 5.499 5.387 5.544 50,224,520 5.4595 -0.68%
2008-05-02 0 14.70 14.68 14.70 14.60 15.12 17,277,522 256,304,455 14.835 5.507 5.499 5.507 5.469 5.664 46,121,031 5.5572 -0.27%
2008-04-30 0 14.74 14.72 14.76 14.66 15.36 13,466,585 199,732,317 14.832 5.522 5.514 5.529 5.492 5.754 35,948,024 5.5561 -3.41%
2008-04-29 0 15.26 15.22 15.28 15.00 15.78 8,410,845 129,911,588 15.446 5.717 5.702 5.724 5.619 5.911 22,452,111 5.7862 -2.30%
2008-04-28 0 15.62 15.62 15.68 14.88 15.70 8,926,114 137,148,693 15.365 5.851 5.851 5.874 5.574 5.881 23,827,582 5.7559 4.97%
2008-04-25 0 14.88 14.84 14.88 14.78 15.10 8,133,085 121,079,780 14.887 5.574 5.559 5.574 5.537 5.657 21,710,652 5.5770 0.27%
2008-04-24 0 14.84 14.82 14.86 14.60 15.00 8,329,429 123,449,684 14.821 5.559 5.552 5.567 5.469 5.619 22,234,777 5.5521 3.06%
2008-04-23 0 14.40 14.36 14.40 13.68 14.46 13,314,755 188,735,908 14.175 5.394 5.379 5.394 5.125 5.417 35,542,725 5.3101 4.80%
2008-04-22 0 13.74 13.74 13.86 13.20 13.94 13,893,494 188,260,110 13.550 5.147 5.147 5.192 4.945 5.222 37,087,625 5.0761 0.44%
2008-04-21 0 13.68 13.64 13.68 13.50 14.00 8,846,855 121,558,524 13.740 5.125 5.110 5.125 5.057 5.245 23,616,006 5.1473 1.48%
2008-04-18 0 13.48 13.34 13.48 13.30 13.54 5,826,085 78,345,106 13.447 5.050 4.997 5.050 4.982 5.072 15,552,291 5.0375 -0.15%
2008-04-17 0 13.50 13.48 13.50 13.44 13.66 8,901,719 120,393,480 13.525 5.057 5.050 5.057 5.035 5.117 23,762,462 5.0665 1.66%
2008-04-16 0 13.28 13.26 13.28 13.10 13.60 73,976,057 971,015,237 13.126 4.975 4.967 4.975 4.907 5.095 197,473,456 4.9172 -4.60%
2008-04-15 0 13.92 13.96 14.00 13.72 14.18 5,194,734 72,376,656 13.933 5.215 5.230 5.245 5.140 5.312 13,866,947 5.2194 1.02%
2008-04-14 0 13.78 13.76 13.78 13.70 14.72 9,909,697 139,033,335 14.030 5.162 5.155 5.162 5.132 5.514 26,453,182 5.2558 -8.13%
2008-04-11 0 15.00 14.98 15.00 14.76 15.14 8,372,024 124,871,212 14.915 5.619 5.612 5.619 5.529 5.672 22,348,481 5.5875 1.35%
2008-04-10 0 14.80 14.76 14.78 14.74 15.46 8,187,439 121,679,997 14.862 5.544 5.529 5.537 5.522 5.792 21,855,746 5.5674 -3.27%
2008-04-09 0 15.30 15.30 15.32 15.30 16.00 5,377,380 84,409,188 15.697 5.732 5.732 5.739 5.732 5.994 14,354,507 5.8803 -3.77%
2008-04-08 0 15.90 15.88 15.92 15.70 16.88 9,748,831 156,001,091 16.002 5.956 5.949 5.964 5.881 6.323 26,023,763 5.9946 -6.25%
2008-04-07 0 16.96 16.96 17.00 16.10 17.06 7,562,968 127,378,603 16.842 6.353 6.353 6.368 6.031 6.391 20,188,768 6.3094 6.00%
2008-04-03 0 16.00 15.98 16.10 15.20 16.10 4,666,326 73,208,333 15.689 5.994 5.986 6.031 5.694 6.031 12,456,402 5.8772 3.76%
2008-04-02 0 15.42 15.48 15.50 14.86 15.86 8,758,490 134,805,193 15.391 5.777 5.799 5.806 5.567 5.941 23,380,123 5.7658 6.34%
2008-04-01 0 14.50 14.50 14.52 14.14 15.40 9,867,650 143,974,787 14.591 5.432 5.432 5.439 5.297 5.769 26,340,941 5.4658 -4.48%
2008-03-31 0 15.18 15.16 15.30 14.50 15.58 4,717,500 71,381,140 15.131 5.687 5.679 5.732 5.432 5.836 12,593,007 5.6683 -2.69%
2008-03-28 0 15.60 15.52 15.60 13.92 16.86 9,755,452 144,070,058 14.768 5.844 5.814 5.844 5.215 6.316 26,041,437 5.5323 10.48%
2008-03-27 0 14.12 13.98 14.10 13.96 14.46 10,544,122 149,484,217 14.177 5.290 5.237 5.282 5.230 5.417 28,146,731 5.3109 -2.08%
2008-03-26 0 14.42 14.48 14.50 13.70 14.72 7,440,108 107,176,366 14.405 5.402 5.424 5.432 5.132 5.514 19,860,802 5.3964 5.72%
2008-03-25 0 13.64 13.58 13.70 12.60 13.78 6,384,940 84,928,306 13.301 5.110 5.087 5.132 4.720 5.162 17,044,112 4.9829 10.18%
2008-03-20 0 12.38 12.34 12.38 12.00 13.50 9,515,000 121,868,220 12.808 4.638 4.623 4.638 4.495 5.057 25,399,569 4.7980 -7.61%
2008-03-19 0 13.40 13.34 13.40 13.32 13.96 6,939,104 93,251,966 13.439 5.020 4.997 5.020 4.990 5.230 18,523,410 5.0343 4.69%
2008-03-18 0 12.80 12.80 12.84 12.10 13.32 9,190,014 117,393,176 12.774 4.795 4.795 4.810 4.533 4.990 24,532,043 4.7853 0.16%
2008-03-17 0 12.78 12.66 12.68 12.68 14.00 8,263,360 109,965,380 13.308 4.788 4.743 4.750 4.750 5.245 22,058,411 4.9852 -11.62%
2008-03-14 0 14.46 14.34 14.46 14.22 15.16 3,348,008 49,062,396 14.654 5.417 5.372 5.417 5.327 5.679 8,937,253 5.4897 -3.08%
2008-03-13 0 14.92 14.90 14.92 14.90 15.64 6,112,575 92,166,622 15.078 5.589 5.582 5.589 5.582 5.859 16,317,054 5.6485 -5.81%
2008-03-12 0 15.84 15.82 15.90 15.70 16.26 5,207,526 83,271,434 15.991 5.934 5.926 5.956 5.881 6.091 13,901,094 5.9903 2.33%
2008-03-11 0 15.48 15.40 15.52 15.12 16.00 5,271,240 81,276,986 15.419 5.799 5.769 5.814 5.664 5.994 14,071,174 5.7761 0.13%
2008-03-10 0 15.46 15.42 15.52 15.12 15.78 6,205,993 95,657,677 15.414 5.792 5.777 5.814 5.664 5.911 16,566,426 5.7742 -0.39%
2008-03-07 0 15.52 15.50 15.52 15.50 16.38 9,428,316 150,528,801 15.966 5.814 5.806 5.814 5.806 6.136 25,168,172 5.9809 -6.62%
2008-03-06 0 16.62 16.56 16.66 16.12 16.70 4,306,500 71,103,980 16.511 6.226 6.204 6.241 6.039 6.256 11,495,874 6.1852 2.97%
2008-03-05 0 16.14 16.10 16.14 15.96 16.70 5,189,013 83,400,772 16.073 6.046 6.031 6.046 5.979 6.256 13,851,675 6.0210 -0.62%
2008-03-04 0 16.24 16.22 16.30 16.16 16.98 6,308,283 103,829,016 16.459 6.084 6.076 6.106 6.054 6.361 16,839,482 6.1658 -2.87%
2008-03-03 0 16.72 16.74 16.76 16.00 16.78 8,778,258 143,621,476 16.361 6.264 6.271 6.279 5.994 6.286 23,432,892 6.1291 -2.56%
2008-02-29 0 17.16 17.18 17.20 16.76 17.48 3,426,102 58,047,651 16.943 6.428 6.436 6.443 6.279 6.548 9,145,719 6.3470 -2.39%
2008-02-28 0 17.58 17.46 17.58 17.42 17.66 4,778,000 83,693,640 17.516 6.586 6.541 6.586 6.526 6.616 12,754,507 6.5619 -0.68%
2008-02-27 0 17.70 17.62 17.70 17.38 17.76 7,589,571 133,008,947 17.525 6.631 6.601 6.631 6.511 6.653 20,259,782 6.5652 1.14%
2008-02-26 0 17.50 17.40 17.58 17.20 17.84 4,807,000 84,422,580 17.562 6.556 6.518 6.586 6.443 6.683 12,831,921 6.5791 0.69%
2008-02-25 0 17.38 17.22 17.38 16.90 17.50 4,413,000 76,054,660 17.234 6.511 6.451 6.511 6.331 6.556 11,780,168 6.4562 2.96%
2008-02-22 0 16.88 16.88 17.00 16.20 17.04 3,939,396 65,515,261 16.631 6.323 6.323 6.368 6.069 6.383 10,515,918 6.2301 1.08%
2008-02-21 0 16.70 16.60 16.70 16.42 16.94 2,106,516 35,089,821 16.658 6.256 6.219 6.256 6.151 6.346 5,623,184 6.2402 1.33%
2008-02-20 0 16.48 16.48 16.60 16.20 17.34 5,731,014 94,372,043 16.467 6.174 6.174 6.219 6.069 6.496 15,298,506 6.1687 -4.19%
2008-02-19 0 17.20 17.16 17.20 17.04 17.90 3,957,000 69,113,712 17.466 6.443 6.428 6.443 6.383 6.706 10,562,910 6.5431 1.90%
2008-02-18 0 16.88 16.84 16.88 16.84 17.80 5,739,501 99,122,816 17.270 6.323 6.308 6.323 6.308 6.668 15,321,161 6.4697 -4.95%
2008-02-15 0 17.76 17.60 17.78 16.42 17.80 8,811,371 151,967,516 17.247 6.653 6.593 6.661 6.151 6.668 23,521,285 6.4609 5.84%
2008-02-14 0 16.78 16.72 16.78 16.38 16.90 6,521,367 108,975,676 16.711 6.286 6.264 6.286 6.136 6.331 17,408,293 6.2600 5.53%
2008-02-13 0 15.90 15.88 15.90 15.44 16.16 7,122,175 112,990,160 15.865 5.956 5.949 5.956 5.784 6.054 19,012,104 5.9431 3.52%
2008-02-12 0 15.36 15.36 15.40 15.10 15.80 2,179,574 33,708,758 15.466 5.754 5.754 5.769 5.657 5.919 5,818,207 5.7937 2.13%
2008-02-11 0 15.04 15.14 15.16 14.36 15.46 9,697,000 145,756,780 15.031 5.634 5.672 5.679 5.379 5.792 25,885,404 5.6308 -1.96%
2008-02-06 0 15.34 15.34 15.38 15.22 16.60 4,960,000 76,899,680 15.504 5.747 5.747 5.762 5.702 6.219 13,240,343 5.8080 -9.76%
2008-02-05 0 17.00 16.86 16.88 16.00 17.56 7,936,000 132,647,380 16.715 6.368 6.316 6.323 5.994 6.578 21,184,548 6.2615 0.12%
2008-02-04 0 16.98 16.98 17.00 16.40 17.42 8,414,098 141,891,757 16.864 6.361 6.361 6.368 6.144 6.526 22,460,794 6.3173 4.81%
2008-02-01 0 16.20 16.38 16.40 15.40 16.40 8,510,000 135,141,680 15.880 6.069 6.136 6.144 5.769 6.144 22,716,798 5.9490 3.98%
2008-01-31 0 15.58 15.64 15.70 14.70 15.64 5,379,503 81,879,813 15.221 5.836 5.859 5.881 5.507 5.859 14,360,174 5.7019 5.56%
2008-01-30 0 14.76 14.78 14.90 14.64 16.06 10,554,000 160,924,210 15.248 5.529 5.537 5.582 5.484 6.016 28,173,100 5.7120 -3.53%
2008-01-29 0 15.30 15.30 15.40 15.22 15.94 13,588,102 210,382,668 15.483 5.732 5.732 5.769 5.702 5.971 36,272,405 5.8001 2.14%
2008-01-28 0 14.98 14.98 15.02 14.80 17.00 10,331,157 158,241,930 15.317 5.612 5.612 5.627 5.544 6.368 27,578,238 5.7379 -6.96%
2008-01-25 0 16.10 16.06 16.10 15.38 16.14 10,259,648 161,528,039 15.744 6.031 6.016 6.031 5.762 6.046 27,387,350 5.8979 8.64%
2008-01-24 0 14.82 14.80 14.82 14.68 15.80 11,558,800 176,657,108 15.283 5.552 5.544 5.552 5.499 5.919 30,855,337 5.7253 -3.39%
2008-01-23 0 15.34 15.34 15.36 14.52 15.38 11,618,992 172,472,099 14.844 5.747 5.747 5.754 5.439 5.762 31,016,015 5.5607 5.79%
2008-01-22 0 14.50 14.50 14.70 13.50 15.60 11,208,283 162,936,643 14.537 5.432 5.432 5.507 5.057 5.844 29,919,659 5.4458 -8.23%
2008-01-21 0 15.80 15.72 15.80 15.60 16.60 6,202,440 99,280,322 16.007 5.919 5.889 5.919 5.844 6.219 16,556,942 5.9963 -4.47%
2008-01-18 0 16.54 16.54 16.58 15.48 16.90 8,008,415 130,643,788 16.313 6.196 6.196 6.211 5.799 6.331 21,377,855 6.1112 -0.36%
2008-01-17 0 16.60 16.56 16.58 15.28 16.86 11,063,303 179,063,804 16.185 6.219 6.204 6.211 5.724 6.316 29,532,646 6.0632 0.36%
2008-01-16 0 16.54 16.54 16.58 16.20 17.02 13,497,866 225,082,957 16.675 6.196 6.196 6.211 6.069 6.376 36,031,526 6.2468 -7.08%
2008-01-15 0 17.80 17.80 17.82 17.68 18.98 8,075,463 145,923,135 18.070 6.668 6.668 6.676 6.623 7.110 21,556,834 6.7692 -4.30%
2008-01-14 0 18.60 18.54 18.66 18.34 19.20 10,902,706 204,648,232 18.770 6.968 6.945 6.990 6.870 7.193 29,103,944 7.0316 -2.31%
2008-01-11 0 19.04 18.94 19.00 18.88 19.88 5,489,805 105,005,090 19.127 7.133 7.095 7.118 7.073 7.447 14,654,617 7.1653 -0.94%
2008-01-10 0 19.22 19.22 19.24 18.86 19.60 5,605,856 107,388,427 19.156 7.200 7.200 7.208 7.065 7.342 14,964,406 7.1763 0.21%
2008-01-09 0 19.18 19.14 19.18 18.74 19.24 9,433,653 179,777,946 19.057 7.185 7.170 7.185 7.020 7.208 25,182,419 7.1390 -1.24%
2008-01-08 0 19.42 19.36 19.42 19.22 19.78 7,963,400 155,140,580 19.482 7.275 7.253 7.275 7.200 7.410 21,257,690 7.2981 0.00%
2008-01-07 0 19.42 19.40 19.42 19.18 20.15 10,025,554 194,543,222 19.405 7.275 7.267 7.275 7.185 7.548 26,762,454 7.2693 -4.33%
2008-01-04 0 20.30 20.40 20.60 19.36 20.65 5,111,825 102,723,058 20.095 7.605 7.642 7.717 7.253 7.736 13,645,628 7.5279 5.18%
2008-01-03 0 19.30 19.28 19.32 19.22 20.40 7,680,418 152,226,536 19.820 7.230 7.223 7.238 7.200 7.642 20,502,292 7.4249 -5.62%
2008-01-02 0 20.45 20.35 20.50 20.00 21.20 3,877,101 79,033,881 20.385 7.661 7.623 7.680 7.492 7.942 10,349,626 7.6364 -1.68%
2007-12-31 0 20.80 20.65 20.85 19.90 21.05 2,465,866 50,457,234 20.462 7.792 7.736 7.811 7.455 7.886 6,582,442 7.6654 2.21%
2007-12-28 0 20.35 20.20 20.45 19.92 20.50 5,662,080 114,530,334 20.228 7.623 7.567 7.661 7.462 7.680 15,114,492 7.5775 -1.93%
2007-12-27 0 20.75 20.80 20.85 20.50 21.30 5,765,905 120,800,800 20.951 7.773 7.792 7.811 7.680 7.979 15,391,645 7.8485 -2.12%
2007-12-24 0 21.20 21.05 21.20 20.95 21.40 4,829,549 102,075,676 21.136 7.942 7.886 7.942 7.848 8.017 12,892,114 7.9177 0.95%
2007-12-21 0 21.00 21.00 21.10 20.80 21.45 4,009,171 84,986,532 21.198 7.867 7.867 7.904 7.792 8.035 10,702,177 7.9411 -0.94%
2007-12-20 0 21.20 20.90 21.20 20.55 21.45 3,273,339 68,701,594 20.988 7.942 7.829 7.942 7.698 8.035 8,737,929 7.8625 1.92%
2007-12-19 0 20.80 20.80 20.85 20.05 20.95 3,849,425 79,508,070 20.655 7.792 7.792 7.811 7.511 7.848 10,275,747 7.7374 1.71%
2007-12-18 0 20.45 20.50 20.55 20.15 20.75 6,038,508 123,319,519 20.422 7.661 7.680 7.698 7.548 7.773 16,119,338 7.6504 0.00%
2007-12-17 0 20.45 20.40 20.45 19.92 20.75 4,394,104 88,534,970 20.149 7.661 7.642 7.661 7.462 7.773 11,729,726 7.5479 -0.24%
2007-12-14 0 20.50 20.50 20.65 20.20 21.40 5,935,283 123,801,292 20.859 7.680 7.680 7.736 7.567 8.017 15,843,786 7.8139 -2.15%
2007-12-13 0 20.95 21.10 21.20 20.70 22.20 6,369,677 136,645,258 21.452 7.848 7.904 7.942 7.754 8.316 17,003,368 8.0364 -3.01%
2007-12-12 0 21.60 21.55 21.60 21.40 22.30 4,733,269 102,962,060 21.753 8.092 8.073 8.092 8.017 8.354 12,635,101 8.1489 -3.14%
2007-12-11 0 22.30 22.10 22.30 21.65 22.40 2,177,610 48,198,162 22.134 8.354 8.279 8.354 8.110 8.391 5,812,964 8.2915 2.29%
2007-12-10 0 21.80 21.80 21.90 21.35 22.50 5,815,590 127,012,063 21.840 8.167 8.167 8.204 7.998 8.429 15,524,275 8.1815 0.69%
2007-12-07 0 21.65 21.65 21.70 21.60 23.50 5,490,775 122,647,661 22.337 8.110 8.110 8.129 8.092 8.803 14,657,206 8.3677 -4.20%
2007-12-06 0 22.60 22.60 22.80 22.45 23.15 7,095,054 162,727,479 22.935 8.466 8.466 8.541 8.410 8.672 18,939,707 8.5919 1.80%
2007-12-05 0 22.20 22.20 22.35 21.15 22.45 2,819,457 62,049,980 22.008 8.316 8.316 8.373 7.923 8.410 7,526,326 8.2444 3.02%
2007-12-04 0 21.55 21.50 21.60 21.30 22.00 5,265,656 113,780,101 21.608 8.073 8.054 8.092 7.979 8.241 14,056,268 8.0946 -0.23%
2007-12-03 0 21.60 21.55 21.60 21.30 22.50 5,686,533 123,923,444 21.792 8.092 8.073 8.092 7.979 8.429 15,179,767 8.1637 0.00%
2007-11-30 0 21.60 21.55 21.70 21.20 22.15 9,504,257 204,712,266 21.539 8.092 8.073 8.129 7.942 8.298 25,370,891 8.0688 2.61%
2007-11-29 0 21.05 21.00 21.05 20.80 21.75 9,369,506 199,868,704 21.332 7.886 7.867 7.886 7.792 8.148 25,011,183 7.9912 4.73%
2007-11-28 0 20.10 20.10 20.35 19.88 20.80 3,906,806 79,434,225 20.332 7.530 7.530 7.623 7.447 7.792 10,428,921 7.6167 0.60%
2007-11-27 0 19.98 19.98 20.05 19.76 20.65 4,483,304 90,446,912 20.174 7.485 7.485 7.511 7.402 7.736 11,967,839 7.5575 -3.24%
2007-11-26 0 20.65 20.70 20.75 19.96 21.00 4,338,069 88,489,007 20.398 7.736 7.754 7.773 7.477 7.867 11,580,145 7.6414 5.46%
2007-11-23 0 19.58 19.52 19.54 19.40 20.45 7,908,001 156,970,820 19.850 7.335 7.312 7.320 7.267 7.661 21,109,807 7.4359 2.94%
2007-11-22 0 19.02 19.00 19.02 18.88 19.92 11,631,655 226,312,833 19.457 7.125 7.118 7.125 7.073 7.462 31,049,818 7.2887 -6.07%
2007-11-21 0 20.25 20.00 20.20 19.74 20.45 7,959,395 158,581,678 19.924 7.586 7.492 7.567 7.395 7.661 21,246,999 7.4637 0.50%
2007-11-20 0 20.15 20.00 20.30 19.70 20.60 11,332,919 227,237,131 20.051 7.548 7.492 7.605 7.380 7.717 30,252,365 7.5114 -2.66%
2007-11-19 0 20.70 20.70 20.80 20.45 21.40 5,001,370 104,360,240 20.866 7.754 7.754 7.792 7.661 8.017 13,350,777 7.8168 -1.90%
2007-11-16 0 21.10 21.10 21.15 20.80 21.90 8,839,725 187,011,003 21.156 7.904 7.904 7.923 7.792 8.204 23,596,973 7.9252 -3.87%
2007-11-15 0 21.95 21.90 22.00 21.75 22.60 6,696,515 148,018,166 22.104 8.223 8.204 8.241 8.148 8.466 17,875,837 8.2803 1.62%
2007-11-14 0 21.60 21.70 21.75 20.85 21.80 6,627,072 142,116,538 21.445 8.092 8.129 8.148 7.811 8.167 17,690,465 8.0335 6.40%
2007-11-13 0 20.30 20.30 20.40 19.84 20.90 10,345,850 210,221,884 20.319 7.605 7.605 7.642 7.432 7.829 27,617,459 7.6119 -1.69%
2007-11-12 0 20.65 20.65 20.85 20.50 21.80 5,781,601 120,969,078 20.923 7.736 7.736 7.811 7.680 8.167 15,433,544 7.8381 -6.14%
2007-11-09 0 22.00 21.90 22.05 21.75 22.75 5,530,789 122,519,818 22.152 8.241 8.204 8.260 8.148 8.522 14,764,020 8.2985 -1.57%
2007-11-08 0 22.35 22.30 22.35 21.80 22.75 4,706,875 105,210,774 22.353 8.373 8.354 8.373 8.167 8.522 12,564,645 8.3736 0.00%
2007-11-07 0 22.35 22.30 22.35 22.10 22.95 10,959,993 245,927,143 22.439 8.373 8.354 8.373 8.279 8.597 29,256,867 8.4058 0.68%
2007-11-06 0 22.20 22.10 22.20 20.50 22.45 9,196,949 198,248,602 21.556 8.316 8.279 8.316 7.680 8.410 24,550,556 8.0751 4.96%
2007-11-05 0 21.15 21.05 21.15 20.85 22.70 11,452,840 249,079,341 21.748 7.923 7.886 7.923 7.811 8.504 30,572,485 8.1472 -8.04%
2007-11-02 0 23.00 22.90 22.95 22.70 23.60 8,256,657 189,933,841 23.004 8.616 8.579 8.597 8.504 8.841 22,040,518 8.6175 -4.17%
2007-11-01 0 24.00 24.00 24.05 23.45 24.20 7,271,153 173,934,353 23.921 8.991 8.991 9.009 8.785 9.066 19,409,790 8.9612 0.21%
2007-10-31 0 23.95 23.95 24.00 23.60 24.75 9,732,277 232,846,968 23.925 8.972 8.972 8.991 8.841 9.272 25,979,573 8.9627 -3.43%
2007-10-30 0 24.80 24.75 24.80 24.65 25.40 8,463,118 211,394,182 24.978 9.290 9.272 9.290 9.234 9.515 22,591,650 9.3572 -2.55%
2007-10-29 0 25.45 25.30 25.40 24.45 26.10 16,608,256 416,621,429 25.085 9.534 9.478 9.515 9.159 9.777 44,334,476 9.3972 2.83%
2007-10-26 0 24.75 24.60 24.75 23.65 25.25 16,293,915 397,792,036 24.414 9.272 9.215 9.272 8.860 9.459 43,495,366 9.1456 6.00%
2007-10-25 0 23.35 23.25 23.35 22.20 23.40 9,976,502 229,403,856 22.994 8.747 8.710 8.747 8.316 8.766 26,631,513 8.6140 5.18%
2007-10-24 0 22.20 22.45 22.50 22.00 23.25 8,597,379 193,800,098 22.542 8.316 8.410 8.429 8.241 8.710 22,950,049 8.4444 -0.89%
2007-10-23 0 22.40 22.45 22.65 22.15 23.25 7,367,067 166,521,251 22.603 8.391 8.410 8.485 8.298 8.710 19,665,825 8.4675 0.22%
2007-10-22 0 22.35 22.35 22.40 21.75 23.00 6,884,688 154,449,794 22.434 8.373 8.373 8.391 8.148 8.616 18,378,151 8.4040 -4.69%
2007-10-18 0 23.45 23.40 23.45 22.70 23.80 6,357,267 147,231,148 23.160 8.785 8.766 8.785 8.504 8.916 16,970,241 8.6758 0.43%
2007-10-17 0 23.35 23.30 23.35 22.85 23.70 9,417,100 217,863,120 23.135 8.747 8.728 8.747 8.560 8.878 25,138,232 8.6666 -2.30%
2007-10-16 0 23.90 23.85 23.90 23.80 24.75 8,612,182 209,818,006 24.363 8.953 8.935 8.953 8.916 9.272 22,989,565 9.1267 -2.45%
2007-10-15 0 24.50 24.55 24.60 24.20 25.20 7,379,518 179,877,239 24.375 9.178 9.197 9.215 9.066 9.440 19,699,062 9.1313 -0.81%
2007-10-12 0 24.70 24.70 24.75 24.70 26.80 6,518,400 164,019,020 25.162 9.253 9.253 9.272 9.253 10.04 17,400,373 9.4262 -5.54%
2007-10-11 0 26.15 25.95 26.15 24.80 26.20 5,467,540 137,998,877 25.240 9.796 9.721 9.796 9.290 9.815 14,595,182 9.4551 3.98%
2007-10-10 0 25.15 25.15 25.20 24.75 25.45 3,294,000 82,976,700 25.190 9.422 9.422 9.440 9.272 9.534 8,793,082 9.4366 0.40%
2007-10-09 0 25.05 25.05 25.10 24.50 25.50 8,206,117 205,705,802 25.067 9.384 9.384 9.403 9.178 9.553 21,905,605 9.3906 1.42%
2007-10-08 0 24.70 25.15 25.20 24.45 25.90 9,006,128 227,227,201 25.230 9.253 9.422 9.440 9.159 9.702 24,041,174 9.4516 -1.79%
2007-10-05 0 25.15 24.90 25.00 24.15 25.40 7,727,792 193,666,068 25.061 9.422 9.328 9.365 9.047 9.515 20,628,753 9.3882 3.93%
2007-10-04 0 24.20 24.30 24.40 23.80 25.60 7,552,857 186,936,292 24.750 9.066 9.103 9.141 8.916 9.590 20,161,777 9.2718 -5.47%
2007-10-03 0 25.60 25.65 25.80 24.35 26.00 7,142,111 181,471,764 25.409 9.590 9.609 9.665 9.122 9.740 19,065,322 9.5184 3.23%
2007-10-02 0 24.80 24.65 24.70 24.50 26.85 11,946,569 308,657,002 25.836 9.290 9.234 9.253 9.178 10.06 31,890,457 9.6787 0.81%
2007-09-28 0 24.60 24.55 24.60 24.35 25.45 7,699,200 191,259,090 24.841 9.215 9.197 9.215 9.122 9.534 20,552,429 9.3059 -1.40%
2007-09-27 0 24.95 24.80 24.85 24.30 25.95 9,975,540 250,330,052 25.094 9.347 9.290 9.309 9.103 9.721 26,628,945 9.4007 1.63%
2007-09-25 0 24.55 24.40 24.55 24.05 25.25 7,361,314 181,620,175 24.672 9.197 9.141 9.197 9.009 9.459 19,650,468 9.2425 -1.21%
2007-09-24 0 24.85 24.95 25.00 24.00 25.20 4,395,500 108,902,350 24.776 9.309 9.347 9.365 8.991 9.440 11,733,453 9.2814 -0.60%
2007-09-21 0 25.00 24.60 24.95 23.70 25.00 7,686,000 187,198,900 24.356 9.365 9.215 9.347 8.878 9.365 20,517,192 9.1240 -0.40%
2007-09-20 0 25.10 24.90 25.20 24.15 25.20 3,920,304 97,147,960 24.781 9.403 9.328 9.440 9.047 9.440 10,464,953 9.2832 0.40%
2007-09-19 0 25.00 24.90 24.95 23.45 25.45 9,395,802 230,121,251 24.492 9.365 9.328 9.347 8.785 9.534 25,081,379 9.1750 7.30%
2007-09-18 0 23.30 23.30 23.35 23.25 23.75 3,560,000 83,658,520 23.500 8.728 8.728 8.747 8.710 8.897 9,503,149 8.8032 -1.89%
2007-09-17 0 23.75 23.75 23.80 23.40 24.00 3,290,000 78,192,450 23.767 8.897 8.897 8.916 8.766 8.991 8,782,405 8.9033 0.64%
2007-09-14 0 23.60 23.50 23.60 23.20 23.75 5,814,552 137,128,210 23.584 8.841 8.803 8.841 8.691 8.897 15,521,504 8.8347 0.64%
2007-09-13 0 23.45 23.40 23.45 23.00 23.75 9,343,931 217,137,332 23.238 8.785 8.766 8.785 8.616 8.897 24,942,913 8.7054 0.86%
2007-09-12 0 23.25 23.25 23.30 22.85 24.00 5,318,499 123,803,248 23.278 8.710 8.710 8.728 8.560 8.991 14,197,328 8.7202 2.65%
2007-09-11 0 22.65 22.60 22.65 22.00 22.80 5,262,831 118,538,788 22.524 8.485 8.466 8.485 8.241 8.541 14,048,727 8.4377 1.12%
2007-09-10 0 22.40 22.40 22.45 21.80 22.90 7,379,934 166,011,098 22.495 8.391 8.391 8.410 8.167 8.579 19,700,172 8.4269 -0.22%
2007-09-07 0 22.45 22.40 22.50 22.00 22.80 10,571,300 237,013,423 22.420 8.410 8.391 8.429 8.241 8.541 28,219,281 8.3990 2.05%
2007-09-06 0 22.00 21.95 22.05 21.90 22.20 9,423,544 207,876,861 22.059 8.241 8.223 8.260 8.204 8.316 25,155,434 8.2637 0.22%
2007-09-05 0 22.20 22.15 22.25 22.00 22.40 8,838,854 195,826,485 22.155 8.223 8.205 8.242 8.149 8.297 23,862,293 8.2065 0.68%
2007-09-04 0 22.05 21.70 22.15 21.70 22.50 12,073,100 266,465,493 22.071 8.168 8.038 8.205 8.038 8.334 32,593,801 8.1753 1.61%
2007-09-03 0 21.70 21.60 21.80 21.15 22.30 16,359,380 356,214,340 21.774 8.038 8.001 8.075 7.834 8.260 44,165,490 8.0654 0.23%
2007-08-31 0 21.65 21.60 21.65 21.05 21.80 11,178,200 240,899,870 21.551 8.019 8.001 8.019 7.797 8.075 30,177,836 7.9827 1.64%
2007-08-30 0 21.30 21.30 21.35 21.15 22.20 11,131,575 238,075,821 21.387 7.890 7.890 7.908 7.834 8.223 30,051,962 7.9221 1.19%
2007-08-29 0 21.05 21.05 21.10 20.15 21.55 16,245,563 340,526,577 20.961 7.797 7.797 7.816 7.464 7.982 43,858,218 7.7643 -2.32%
2007-08-28 0 21.55 21.50 21.55 20.35 23.00 39,752,177 855,990,620 21.533 7.982 7.964 7.982 7.538 8.519 107,319,127 7.9761 6.16%
2007-08-27 0 20.30 20.25 20.30 19.80 20.85 21,539,455 436,589,430 20.269 7.519 7.501 7.519 7.334 7.723 58,150,161 7.5080 5.62%
2007-08-24 1 - - - - - 0 0 - 7.119 - - - - 0 - 0.00%
2007-08-23 0 19.22 19.22 19.32 19.04 19.84 12,789,092 248,283,037 19.414 7.119 7.119 7.156 7.053 7.349 34,526,768 7.1910 0.73%
2007-08-22 0 19.08 19.06 19.08 18.26 19.08 9,665,200 179,375,144 18.559 7.067 7.060 7.067 6.764 7.067 26,093,183 6.8744 4.15%
2007-08-21 0 18.32 18.30 18.32 18.00 19.12 12,617,000 234,178,860 18.561 6.786 6.779 6.786 6.667 7.082 34,062,170 6.8750 0.33%
2007-08-20 0 18.26 18.18 18.20 17.02 18.30 12,004,701 217,097,473 18.084 6.764 6.734 6.741 6.304 6.779 32,409,144 6.6986 7.79%
2007-08-17 0 16.94 16.92 16.94 16.58 17.82 16,878,500 288,371,070 17.085 6.275 6.267 6.275 6.141 6.601 45,566,961 6.3285 -7.33%
2007-08-16 0 18.28 18.20 18.30 18.20 19.20 14,664,000 273,124,564 18.626 6.771 6.741 6.779 6.741 7.112 39,588,465 6.8991 -5.48%
2007-08-15 0 19.34 19.40 19.48 19.24 20.30 4,926,738 96,366,346 19.560 7.164 7.186 7.216 7.127 7.519 13,300,736 7.2452 -4.02%
2007-08-14 0 20.15 20.00 20.20 19.84 20.25 5,050,350 101,010,565 20.001 7.464 7.408 7.482 7.349 7.501 13,634,452 7.4085 1.56%
2007-08-13 0 19.84 19.84 19.96 19.70 20.20 7,861,883 156,449,195 19.900 7.349 7.349 7.393 7.297 7.482 21,224,760 7.3711 0.61%
2007-08-10 0 19.72 19.72 19.74 19.58 20.10 7,497,800 147,631,200 19.690 7.305 7.305 7.312 7.253 7.445 20,241,844 7.2934 -2.13%
2007-08-09 0 20.15 20.15 20.20 19.98 20.65 13,845,957 280,879,019 20.286 7.464 7.464 7.482 7.401 7.649 37,379,991 7.5142 2.18%
2007-08-08 0 19.72 19.72 19.80 19.30 19.90 5,261,000 103,668,340 19.705 7.305 7.305 7.334 7.149 7.371 14,203,145 7.2990 2.39%
2007-08-07 0 19.26 19.26 19.36 19.26 19.62 4,320,600 83,810,872 19.398 7.134 7.134 7.171 7.134 7.267 11,664,343 7.1852 -0.52%
2007-08-06 0 19.36 19.40 19.42 19.28 19.68 3,720,000 72,241,180 19.420 7.171 7.186 7.193 7.142 7.290 10,042,900 7.1933 -2.12%
2007-08-03 0 19.78 19.76 19.78 19.72 20.50 3,401,000 67,901,040 19.965 7.327 7.319 7.327 7.305 7.593 9,181,695 7.3953 -1.10%
2007-08-02 0 20.00 20.00 20.05 19.14 20.20 8,400,713 165,336,805 19.681 7.408 7.408 7.427 7.090 7.482 22,679,442 7.2902 0.91%
2007-08-01 0 19.82 19.82 20.00 19.80 21.00 14,641,000 297,705,780 20.334 7.342 7.342 7.408 7.334 7.779 39,526,372 7.5318 -4.48%
2007-07-31 0 20.75 20.70 20.80 19.80 20.80 9,922,375 198,937,458 20.049 7.686 7.668 7.705 7.334 7.705 26,787,479 7.4265 3.75%
2007-07-30 0 20.00 20.05 20.15 19.88 20.30 9,729,082 194,526,415 19.994 7.408 7.427 7.464 7.364 7.519 26,265,645 7.4061 -1.48%
2007-07-27 0 20.30 20.15 20.30 19.98 21.00 7,335,180 149,434,194 20.372 7.519 7.464 7.519 7.401 7.779 19,802,818 7.5461 -3.56%
2007-07-26 0 21.05 20.90 21.05 20.90 21.35 9,753,696 205,425,632 21.061 7.797 7.742 7.797 7.742 7.908 26,332,096 7.8013 -0.24%
2007-07-25 0 21.10 21.15 21.20 20.50 21.15 11,190,746 233,918,214 20.903 7.816 7.834 7.853 7.593 7.834 30,211,706 7.7426 0.24%
2007-07-24 0 21.05 20.95 21.00 20.90 21.15 7,290,383 153,403,304 21.042 7.797 7.760 7.779 7.742 7.834 19,681,879 7.7941 0.72%
2007-07-23 0 20.90 20.85 20.90 20.65 21.30 13,868,557 289,709,020 20.890 7.742 7.723 7.742 7.649 7.890 37,441,004 7.7377 -2.11%
2007-07-20 0 21.35 21.00 21.25 20.70 21.40 3,963,520 82,864,076 20.907 7.908 7.779 7.871 7.668 7.927 10,700,332 7.7441 3.14%
2007-07-19 0 20.70 20.70 20.75 20.55 20.90 2,273,550 47,060,475 20.699 7.668 7.668 7.686 7.612 7.742 6,137,913 7.6672 -0.48%
2007-07-18 0 20.80 20.80 20.85 20.70 21.05 2,791,763 58,087,482 20.807 7.705 7.705 7.723 7.668 7.797 7,536,935 7.7070 -0.48%
2007-07-17 0 20.90 20.90 21.00 20.80 21.05 4,434,000 92,996,470 20.973 7.742 7.742 7.779 7.705 7.797 11,970,489 7.7688 -0.48%
2007-07-16 0 21.00 20.95 21.00 20.65 21.00 8,044,000 167,482,900 20.821 7.779 7.760 7.779 7.649 7.779 21,716,422 7.7123 0.00%
2007-07-13 0 21.00 20.85 21.00 20.85 21.20 8,467,961 177,813,768 20.998 7.779 7.723 7.779 7.723 7.853 22,860,991 7.7780 0.48%
2007-07-12 0 20.90 20.90 21.00 20.70 21.30 14,879,372 311,894,438 20.962 7.742 7.742 7.779 7.668 7.890 40,169,906 7.7644 0.00%
2007-07-11 0 20.90 20.95 21.00 20.80 21.25 5,778,995 120,882,152 20.918 7.742 7.760 7.779 7.705 7.871 15,601,578 7.7481 -1.42%
2007-07-10 0 21.20 21.10 21.25 20.70 21.45 14,211,416 298,768,884 21.023 7.853 7.816 7.871 7.668 7.945 38,366,622 7.7872 0.00%
2007-07-09 0 21.20 21.10 21.25 20.95 21.60 8,362,112 178,160,349 21.306 7.853 7.816 7.871 7.760 8.001 22,575,230 7.8919 1.19%
2007-07-06 0 20.95 20.90 21.05 20.90 21.20 9,256,552 194,369,173 20.998 7.760 7.742 7.797 7.742 7.853 24,989,954 7.7779 -0.24%
2007-07-05 0 21.00 20.95 21.00 20.75 21.20 9,146,843 191,740,480 20.962 7.779 7.760 7.779 7.686 7.853 24,693,772 7.7647 0.00%
2007-07-04 0 21.00 20.90 21.00 20.70 21.30 6,259,865 130,926,492 20.915 7.779 7.742 7.779 7.668 7.890 16,899,785 7.7472 -0.47%
2007-07-03 0 21.10 21.05 21.20 20.50 21.20 9,132,237 190,357,693 20.845 7.816 7.797 7.853 7.593 7.853 24,654,340 7.7211 2.93%
2007-06-29 0 20.50 20.45 20.60 20.40 20.90 6,664,876 136,962,002 20.550 7.593 7.575 7.630 7.556 7.742 17,993,195 7.6119 -1.20%
2007-06-28 0 20.75 20.70 20.75 20.50 20.80 7,491,644 155,163,397 20.712 7.686 7.668 7.686 7.593 7.705 20,225,224 7.6718 1.47%
2007-06-27 0 20.45 20.40 20.45 20.20 20.65 5,861,550 119,587,083 20.402 7.575 7.556 7.575 7.482 7.649 15,824,452 7.5571 0.25%
2007-06-26 0 20.40 20.40 20.45 20.20 21.00 8,576,500 177,330,650 20.676 7.556 7.556 7.575 7.482 7.779 23,154,015 7.6587 -1.45%
2007-06-25 0 20.70 20.65 20.70 20.40 21.00 9,027,221 186,741,909 20.687 7.668 7.649 7.668 7.556 7.779 24,370,828 7.6625 -0.24%
2007-06-22 0 20.75 20.85 20.90 20.55 21.05 10,521,802 219,385,120 20.851 7.686 7.723 7.742 7.612 7.797 28,405,755 7.7233 -0.95%
2007-06-21 0 20.95 20.90 20.95 20.80 21.40 7,316,723 153,616,391 20.995 7.760 7.742 7.760 7.705 7.927 19,752,989 7.7769 -1.41%
2007-06-20 0 21.25 21.15 21.20 21.10 21.50 10,160,557 216,863,252 21.344 7.871 7.834 7.853 7.816 7.964 27,430,500 7.9059 -0.23%
2007-06-18 0 21.30 21.10 21.25 20.55 21.45 8,998,276 187,485,402 20.836 7.890 7.816 7.871 7.612 7.945 24,292,685 7.7178 2.40%
2007-06-15 0 20.80 20.60 20.80 20.50 21.00 4,632,000 95,532,900 20.625 7.705 7.630 7.705 7.593 7.779 12,505,031 7.6396 1.46%
2007-06-14 0 20.50 20.45 20.50 20.30 20.60 4,339,952 88,923,100 20.489 7.593 7.575 7.593 7.519 7.630 11,716,587 7.5895 0.00%
2007-06-13 0 20.50 20.50 20.55 20.30 20.60 3,640,678 74,606,785 20.493 7.593 7.593 7.612 7.519 7.630 9,828,754 7.5907 -0.24%
2007-06-12 0 20.55 20.55 20.60 20.35 20.80 2,650,000 54,493,350 20.564 7.612 7.612 7.630 7.538 7.705 7,154,217 7.6170 -0.72%
2007-06-11 0 20.70 20.55 20.70 20.50 21.00 3,668,890 75,692,675 20.631 7.668 7.612 7.668 7.593 7.779 9,904,918 7.6419 0.73%
2007-06-08 0 20.55 20.55 20.60 20.30 20.95 7,138,312 146,931,019 20.583 7.612 7.612 7.630 7.519 7.760 19,271,332 7.6243 -2.14%
2007-06-07 0 21.00 21.00 21.10 20.25 21.10 5,115,434 106,835,301 20.885 7.779 7.779 7.816 7.501 7.816 13,810,160 7.7360 0.00%
2007-06-06 0 21.00 20.90 21.00 20.65 21.45 3,853,926 81,380,246 21.116 7.779 7.742 7.779 7.649 7.945 10,404,461 7.8217 -0.47%
2007-06-05 0 21.10 20.95 21.00 20.70 21.30 9,011,786 188,178,981 20.881 7.816 7.760 7.779 7.668 7.890 24,329,158 7.7347 1.44%
2007-06-04 0 20.80 20.80 20.85 20.50 20.95 5,039,574 104,707,863 20.777 7.705 7.705 7.723 7.593 7.760 13,605,360 7.6961 2.46%
2007-06-01 0 20.30 20.55 20.60 20.25 20.80 7,845,252 161,049,827 20.528 7.519 7.612 7.630 7.501 7.705 21,179,861 7.6039 -0.98%
2007-05-31 0 20.50 20.50 20.55 19.90 20.55 8,429,289 170,170,065 20.188 7.593 7.593 7.612 7.371 7.612 22,756,589 7.4778 3.74%
2007-05-30 0 19.76 19.64 19.78 19.62 20.15 4,609,828 91,086,963 19.759 7.319 7.275 7.327 7.267 7.464 12,445,173 7.3191 -1.10%
2007-05-29 0 19.98 19.94 20.00 19.60 20.05 2,675,512 52,995,930 19.808 7.401 7.386 7.408 7.260 7.427 7,223,091 7.3370 0.10%
2007-05-28 0 19.96 19.96 20.00 19.90 20.45 2,762,228 55,273,143 20.010 7.393 7.393 7.408 7.371 7.575 7,457,199 7.4121 -0.94%
2007-05-25 0 20.15 20.20 20.25 19.98 20.60 5,058,728 101,740,565 20.112 7.464 7.482 7.501 7.401 7.630 13,657,070 7.4497 -2.66%
2007-05-23 0 20.70 20.65 20.70 20.40 20.80 5,096,527 105,242,093 20.650 7.668 7.649 7.668 7.556 7.705 13,759,116 7.6489 0.98%
2007-05-22 0 20.50 20.40 20.60 20.25 20.70 4,193,229 85,911,677 20.488 7.593 7.556 7.630 7.501 7.668 11,320,479 7.5890 -0.24%
2007-05-21 0 20.55 20.55 20.60 20.45 20.80 7,847,035 160,939,229 20.510 7.612 7.612 7.630 7.575 7.705 21,184,675 7.5970 1.48%
2007-05-18 0 20.25 20.20 20.25 19.96 20.30 5,871,000 118,216,040 20.136 7.501 7.482 7.501 7.393 7.519 15,849,964 7.4584 -0.98%
2007-05-17 0 20.45 20.45 20.50 20.20 20.50 10,125,015 206,487,739 20.394 7.575 7.575 7.593 7.482 7.593 27,334,547 7.5541 2.35%
2007-05-16 0 19.98 19.96 19.98 19.84 20.10 6,519,000 130,362,430 19.997 7.401 7.393 7.401 7.349 7.445 17,599,373 7.4072 1.11%
2007-05-15 0 19.76 19.74 19.78 19.74 20.45 9,796,362 195,782,220 19.985 7.319 7.312 7.327 7.312 7.575 26,447,281 7.4027 -1.00%
2007-05-14 0 19.96 20.00 20.05 19.62 20.15 9,047,330 178,989,195 19.784 7.393 7.408 7.427 7.267 7.464 24,425,117 7.3281 1.32%
2007-05-11 0 19.70 19.70 19.72 19.66 19.96 5,676,284 111,971,506 19.726 7.297 7.297 7.305 7.282 7.393 15,324,289 7.3068 -2.23%
2007-05-10 0 20.15 20.05 20.20 19.66 20.50 4,939,677 99,665,829 20.177 7.464 7.427 7.482 7.282 7.593 13,335,668 7.4736 -0.14%
2007-05-09 0 20.50 20.25 20.60 19.86 20.65 11,869,941 241,490,573 20.345 7.474 7.383 7.511 7.241 7.529 32,556,710 7.4175 3.54%
2007-05-08 0 19.80 19.78 19.80 19.70 19.86 6,039,000 119,454,240 19.780 7.219 7.212 7.219 7.182 7.241 16,563,686 7.2118 -0.40%
2007-05-07 0 19.88 19.86 19.88 19.76 19.94 9,070,000 180,018,100 19.848 7.248 7.241 7.248 7.204 7.270 24,877,071 7.2363 0.51%
2007-05-04 0 19.78 19.76 19.80 19.66 19.96 5,010,976 99,044,749 19.766 7.212 7.204 7.219 7.168 7.277 13,744,036 7.2064 -0.10%
2007-05-03 0 19.80 19.80 19.82 19.56 19.96 6,250,097 123,582,146 19.773 7.219 7.219 7.226 7.131 7.277 17,142,680 7.2090 1.96%
2007-05-02 0 19.42 19.40 19.50 19.10 19.60 5,423,680 105,165,717 19.390 7.080 7.073 7.110 6.964 7.146 14,875,995 7.0695 1.68%
2007-04-30 0 19.10 19.10 19.20 18.80 19.24 7,564,790 144,107,286 19.050 6.964 6.964 7.000 6.854 7.015 20,748,602 6.9454 -0.62%
2007-04-27 0 19.22 19.28 19.30 19.18 19.70 11,706,211 227,241,295 19.412 7.007 7.029 7.037 6.993 7.182 32,107,634 7.0775 -2.63%
2007-04-26 0 19.74 19.68 19.76 19.68 20.15 10,325,870 205,075,366 19.860 7.197 7.175 7.204 7.175 7.347 28,321,654 7.2409 0.20%
2007-04-25 0 19.70 19.72 19.74 19.50 19.88 13,423,000 264,658,590 19.717 7.182 7.190 7.197 7.110 7.248 36,816,419 7.1886 1.34%
2007-04-24 0 19.44 19.44 19.50 19.20 19.80 22,945,000 444,895,614 19.390 7.088 7.088 7.110 7.000 7.219 62,933,229 7.0693 1.67%
2007-04-23 0 19.12 19.12 19.14 18.68 19.14 35,279,460 661,248,641 18.743 6.971 6.971 6.978 6.811 6.978 96,764,016 6.8336 4.03%
2007-04-20 0 18.38 18.40 18.44 18.22 18.68 45,317,000 834,869,260 18.423 6.701 6.709 6.723 6.643 6.811 124,294,842 6.7168 -1.29%
2007-04-19 0 18.62 18.60 18.62 18.30 19.30 25,152,000 468,007,000 18.607 6.789 6.781 6.789 6.672 7.037 68,986,559 6.7840 -4.22%
2007-04-18 0 19.44 19.42 19.44 19.42 19.72 8,871,513 173,100,339 19.512 7.088 7.080 7.088 7.080 7.190 24,332,663 7.1139 -1.42%
2007-04-17 0 19.72 19.70 19.72 19.68 20.10 7,799,473 154,437,095 19.801 7.190 7.182 7.190 7.175 7.328 21,392,287 7.2193 -1.00%
2007-04-16 0 19.92 19.92 19.98 19.74 20.30 7,284,276 145,300,773 19.947 7.263 7.263 7.285 7.197 7.401 19,979,212 7.2726 0.50%
2007-04-13 0 19.82 19.80 19.82 19.74 19.88 7,430,304 147,067,998 19.793 7.226 7.219 7.226 7.197 7.248 20,379,735 7.2164 0.41%
2007-04-12 0 19.74 19.70 19.72 19.60 20.30 11,684,455 230,580,867 19.734 7.197 7.182 7.190 7.146 7.401 32,047,962 7.1949 -3.24%
2007-04-11 0 20.40 20.25 20.50 20.10 20.75 5,315,588 108,278,453 20.370 7.438 7.383 7.474 7.328 7.565 14,579,521 7.4267 0.25%
2007-04-10 0 20.35 20.30 20.45 19.64 21.10 12,926,956 265,659,511 20.551 7.419 7.401 7.456 7.161 7.693 35,455,877 7.4927 2.36%
2007-04-04 0 19.88 19.86 19.88 19.68 20.20 6,377,256 126,437,270 19.826 7.248 7.241 7.248 7.175 7.365 17,491,450 7.2285 1.33%
2007-04-03 0 19.62 19.62 19.76 19.42 19.98 4,344,552 85,670,394 19.719 7.153 7.153 7.204 7.080 7.285 11,916,177 7.1894 1.13%
2007-04-02 0 19.40 19.36 19.40 19.10 19.50 5,131,518 99,283,705 19.348 7.073 7.059 7.073 6.964 7.110 14,074,657 7.0541 0.21%
2007-03-30 0 19.36 19.34 19.36 18.90 19.40 6,065,097 116,885,658 19.272 7.059 7.051 7.059 6.891 7.073 16,635,264 7.0264 2.43%
2007-03-29 0 18.90 19.08 19.10 18.64 19.16 3,018,492 56,990,579 18.880 6.891 6.956 6.964 6.796 6.986 8,279,078 6.8837 0.43%
2007-03-28 0 18.82 18.80 18.86 18.46 18.82 7,378,000 137,445,860 18.629 6.862 6.854 6.876 6.730 6.862 20,236,277 6.7921 0.21%
2007-03-27 0 18.78 18.78 18.80 18.60 19.14 7,752,000 145,552,670 18.776 6.847 6.847 6.854 6.781 6.978 21,262,079 6.8456 -2.09%
2007-03-26 0 19.18 19.10 19.12 18.94 19.44 4,517,000 87,075,240 19.277 6.993 6.964 6.971 6.905 7.088 12,389,165 7.0283 -0.62%
2007-03-23 0 19.30 19.20 19.22 19.20 19.56 6,002,552 116,495,284 19.408 7.037 7.000 7.007 7.000 7.131 16,463,717 7.0759 0.52%
2007-03-22 0 19.20 19.20 19.24 18.90 19.48 6,863,500 131,821,350 19.206 7.000 7.000 7.015 6.891 7.102 18,825,113 7.0024 2.89%
2007-03-21 0 18.66 18.62 18.70 18.44 18.72 5,170,427 96,467,107 18.657 6.803 6.789 6.818 6.723 6.825 14,181,376 6.8024 0.76%
2007-03-20 0 18.52 18.48 18.50 18.40 18.76 2,598,000 48,013,000 18.481 6.752 6.738 6.745 6.709 6.840 7,125,759 6.7379 0.54%
2007-03-19 0 18.42 18.34 18.36 18.14 18.58 5,142,529 94,376,932 18.352 6.716 6.687 6.694 6.614 6.774 14,104,858 6.6911 1.10%
2007-03-16 0 18.22 18.18 18.20 18.00 18.28 3,256,100 59,095,560 18.149 6.643 6.628 6.636 6.563 6.665 8,930,786 6.6171 -0.44%
2007-03-15 0 18.30 18.30 18.32 18.20 18.46 3,357,556 61,527,087 18.325 6.672 6.672 6.679 6.636 6.730 9,209,058 6.6811 0.88%
2007-03-14 0 18.14 18.14 18.20 18.10 18.40 6,886,000 125,486,000 18.223 6.614 6.614 6.636 6.599 6.709 18,886,826 6.6441 -4.83%
2007-03-13 0 19.06 19.04 19.06 18.82 19.32 4,114,736 78,234,399 19.013 6.949 6.942 6.949 6.862 7.044 11,285,841 6.9321 -0.21%
2007-03-12 0 19.10 19.08 19.12 18.80 19.14 2,912,323 55,278,198 18.981 6.964 6.956 6.971 6.854 6.978 7,987,879 6.9203 1.38%
2007-03-09 0 18.84 18.80 18.86 18.38 18.90 3,560,760 66,655,591 18.719 6.869 6.854 6.876 6.701 6.891 9,766,403 6.8250 1.29%
2007-03-08 0 18.60 18.46 18.60 18.14 18.64 9,872,000 182,714,060 18.508 6.781 6.730 6.781 6.614 6.796 27,076,785 6.7480 0.43%
2007-03-07 0 18.52 18.52 18.64 18.32 19.00 7,820,208 145,690,248 18.630 6.752 6.752 6.796 6.679 6.927 21,449,159 6.7924 0.11%
2007-03-06 0 18.50 18.48 18.52 17.78 18.52 15,709,849 285,045,288 18.144 6.745 6.738 6.752 6.482 6.752 43,088,757 6.6153 0.98%
2007-03-05 0 18.32 18.32 18.34 17.76 19.54 12,986,000 247,124,700 19.030 6.679 6.679 6.687 6.475 7.124 35,617,822 6.9382 -7.94%
2007-03-02 0 19.90 19.88 19.90 19.54 19.90 5,414,000 106,999,680 19.764 7.255 7.248 7.255 7.124 7.255 14,849,444 7.2056 -0.50%
2007-03-01 0 20.00 20.15 20.30 20.00 20.70 6,970,551 141,150,331 20.250 7.292 7.347 7.401 7.292 7.547 19,118,731 7.3828 -4.31%
2007-02-28 0 20.90 20.70 20.90 20.00 21.20 11,454,215 235,915,824 20.596 7.620 7.547 7.620 7.292 7.729 31,416,463 7.5093 -5.43%
2007-02-27 0 22.10 22.05 22.10 21.50 22.50 3,064,316 66,970,714 21.855 8.058 8.039 8.058 7.839 8.203 8,404,764 7.9682 -2.43%
2007-02-26 0 22.65 22.65 22.85 22.00 22.95 4,451,726 101,361,036 22.769 8.258 8.258 8.331 8.021 8.367 12,210,133 8.3014 0.89%
2007-02-23 0 22.45 22.45 22.50 21.95 22.70 1,673,217 37,262,574 22.270 8.185 8.185 8.203 8.003 8.276 4,589,276 8.1195 -0.66%
2007-02-22 0 22.60 22.40 22.65 22.15 22.70 4,108,000 92,459,772 22.507 8.240 8.167 8.258 8.076 8.276 11,267,366 8.2060 0.44%
2007-02-21 0 22.50 22.40 22.50 21.05 22.65 3,010,276 67,502,310 22.424 8.203 8.167 8.203 7.675 8.258 8,256,543 8.1756 -1.10%
2007-02-16 0 22.75 22.75 22.80 21.65 22.90 5,452,985 123,256,354 22.603 8.294 8.294 8.313 7.893 8.349 14,956,372 8.2411 3.41%
2007-02-15 0 22.00 22.00 22.05 20.50 22.50 10,895,237 238,117,452 21.855 8.021 8.021 8.039 7.474 8.203 29,883,306 7.9682 7.58%
2007-02-14 0 20.45 20.25 20.30 19.90 20.50 6,546,828 131,275,428 20.052 7.456 7.383 7.401 7.255 7.474 17,956,550 7.3107 2.87%
2007-02-13 0 19.88 20.00 20.15 19.60 20.50 4,556,774 91,078,084 19.987 7.248 7.292 7.347 7.146 7.474 12,498,257 7.2873 -3.02%
2007-02-12 0 20.50 20.40 20.50 19.98 20.50 3,754,600 75,880,520 20.210 7.474 7.438 7.474 7.285 7.474 10,298,065 7.3684 2.50%
2007-02-09 0 20.00 19.98 20.10 19.80 20.20 4,167,020 83,369,879 20.007 7.292 7.285 7.328 7.219 7.365 11,429,245 7.2944 0.60%
2007-02-08 0 19.88 19.88 19.90 19.32 19.94 6,218,950 122,014,634 19.620 7.248 7.248 7.255 7.044 7.270 17,057,250 7.1532 1.84%
2007-02-07 0 19.52 19.50 19.52 19.44 20.00 3,959,414 77,845,163 19.661 7.117 7.110 7.117 7.088 7.292 10,859,826 7.1682 0.10%
2007-02-06 0 19.50 19.30 19.38 19.30 20.00 5,717,503 112,384,769 19.656 7.110 7.037 7.066 7.037 7.292 15,681,888 7.1665 0.10%
2007-02-05 0 19.48 19.64 19.80 19.38 19.96 3,074,038 60,013,379 19.523 7.102 7.161 7.219 7.066 7.277 8,431,429 7.1178 -2.11%
2007-02-02 0 19.90 19.82 19.88 19.84 20.50 3,060,760 61,800,138 20.191 7.255 7.226 7.248 7.234 7.474 8,395,010 7.3615 -1.49%
2007-02-01 0 20.20 20.20 20.50 19.64 20.40 5,835,172 115,861,988 19.856 7.365 7.365 7.474 7.161 7.438 16,004,629 7.2393 3.59%
2007-01-31 0 19.50 19.54 19.56 19.40 19.60 5,326,445 103,901,414 19.507 7.110 7.124 7.131 7.073 7.146 14,609,300 7.1120 0.00%
2007-01-30 0 19.50 19.48 19.50 19.32 19.52 1,609,400 31,317,100 19.459 7.110 7.102 7.110 7.044 7.117 4,414,240 7.0946 0.41%
2007-01-29 0 19.42 19.42 19.44 19.10 19.50 2,332,634 45,225,717 19.388 7.080 7.080 7.088 6.964 7.110 6,397,916 7.0688 2.00%
2007-01-26 0 19.04 19.04 19.14 19.00 19.40 2,374,900 45,575,770 19.191 6.942 6.942 6.978 6.927 7.073 6,513,843 6.9968 -0.52%
2007-01-25 0 19.14 19.34 19.36 18.80 19.66 5,320,500 103,260,840 19.408 6.978 7.051 7.059 6.854 7.168 14,592,994 7.0761 -0.93%
2007-01-24 0 19.32 19.32 19.34 19.04 19.48 4,245,573 81,589,750 19.218 7.044 7.044 7.051 6.942 7.102 11,644,699 7.0066 1.36%
2007-01-23 0 19.06 19.08 19.10 19.00 19.24 2,947,000 56,291,200 19.101 6.949 6.956 6.964 6.927 7.015 8,082,991 6.9642 -1.14%
2007-01-22 0 19.28 19.24 19.28 19.14 19.64 4,176,000 80,814,400 19.352 7.029 7.015 7.029 6.978 7.161 11,453,875 7.0556 0.52%
2007-01-19 0 19.18 19.14 19.18 19.10 19.88 6,957,952 135,074,212 19.413 6.993 6.978 6.993 6.964 7.248 19,084,175 7.0778 -3.62%
2007-01-18 0 19.90 19.98 20.00 19.24 19.98 5,298,877 104,140,842 19.653 7.255 7.285 7.292 7.015 7.285 14,533,687 7.1655 1.63%
2007-01-17 0 19.58 19.50 19.52 19.24 19.84 4,844,016 94,701,266 19.550 7.139 7.110 7.117 7.015 7.234 13,286,100 7.1278 1.24%
2007-01-16 0 19.34 19.34 19.40 19.02 20.50 6,499,800 128,248,780 19.731 7.051 7.051 7.073 6.935 7.474 17,827,562 7.1938 -2.32%
2007-01-15 0 19.80 19.78 19.80 18.50 19.94 6,248,051 121,454,607 19.439 7.219 7.212 7.219 6.745 7.270 17,137,068 7.0872 6.57%
2007-01-12 0 18.58 18.58 18.64 18.26 18.80 4,420,156 81,664,845 18.476 6.774 6.774 6.796 6.657 6.854 12,123,543 6.7361 2.09%
2007-01-11 0 18.20 18.20 18.26 18.10 18.56 4,087,286 74,440,798 18.213 6.636 6.636 6.657 6.599 6.767 11,210,552 6.6402 -2.05%
2007-01-10 0 18.58 18.52 18.58 18.10 18.80 2,736,000 50,540,240 18.472 6.774 6.752 6.774 6.599 6.854 7,504,263 6.7349 -1.17%
2007-01-09 0 18.80 18.76 18.78 18.50 19.00 2,309,824 43,361,842 18.773 6.854 6.840 6.847 6.745 6.927 6,335,353 6.8444 -0.95%
2007-01-08 0 18.98 18.98 19.00 18.80 19.50 3,356,000 63,814,840 19.015 6.920 6.920 6.927 6.854 7.110 9,204,790 6.9328 -3.56%
2007-01-05 0 19.68 19.56 19.68 19.20 19.90 4,760,113 93,256,719 19.591 7.175 7.131 7.175 7.000 7.255 13,055,972 7.1428 -0.30%
2007-01-04 0 19.74 19.70 19.76 19.28 19.94 10,381,903 202,498,861 19.505 7.197 7.182 7.204 7.029 7.270 28,475,340 7.1114 2.17%
2007-01-03 0 19.32 19.30 19.32 18.58 19.40 5,715,356 109,629,400 19.182 7.044 7.037 7.044 6.774 7.073 15,676,000 6.9935 3.98%
2007-01-02 0 18.58 18.58 18.60 18.40 18.64 2,830,090 52,576,692 18.578 6.774 6.774 6.781 6.709 6.796 7,762,332 6.7733 1.75%
2006-12-29 0 18.26 18.18 18.30 18.04 18.58 4,293,218 78,446,331 18.272 6.657 6.628 6.672 6.577 6.774 11,775,379 6.6619 -1.19%
2006-12-28 0 18.48 18.48 18.50 17.50 18.50 5,111,300 92,585,348 18.114 6.738 6.738 6.745 6.380 6.745 14,019,203 6.6042 2.78%
2006-12-27 0 17.98 17.86 18.00 17.74 18.30 2,990,211 53,788,659 17.988 6.555 6.512 6.563 6.468 6.672 8,201,509 6.5584 -0.66%
2006-12-22 0 18.10 18.08 18.10 17.98 18.40 3,324,733 60,037,750 18.058 6.599 6.592 6.599 6.555 6.709 9,119,032 6.5838 -1.09%
2006-12-21 0 18.30 18.20 18.30 18.12 18.42 4,293,223 78,626,997 18.314 6.672 6.636 6.672 6.606 6.716 11,775,393 6.6772 1.10%
2006-12-20 0 18.10 18.04 18.10 17.96 18.12 4,230,563 76,433,036 18.067 6.599 6.577 6.599 6.548 6.606 11,603,530 6.5871 0.11%
2006-12-19 0 18.08 18.00 18.10 17.80 18.10 2,663,830 47,899,609 17.981 6.592 6.563 6.599 6.490 6.599 7,306,316 6.5559 0.11%
2006-12-18 0 18.06 17.90 18.00 17.70 18.10 4,370,533 78,423,443 17.944 6.585 6.526 6.563 6.453 6.599 11,987,438 6.5421 1.46%
2006-12-15 0 17.80 17.74 17.80 17.62 17.86 2,808,635 49,881,351 17.760 6.490 6.468 6.490 6.424 6.512 7,703,485 6.4752 1.02%
2006-12-14 0 17.62 17.60 17.64 17.32 17.68 4,163,406 73,017,405 17.538 6.424 6.417 6.431 6.315 6.446 11,419,333 6.3942 0.46%
2006-12-13 0 17.54 17.40 17.56 16.98 17.70 5,010,971 86,786,766 17.319 6.395 6.344 6.402 6.191 6.453 13,744,022 6.3145 0.34%
2006-12-12 0 17.48 17.42 17.46 17.24 17.66 3,988,921 69,643,139 17.459 6.373 6.351 6.366 6.286 6.439 10,940,757 6.3655 1.04%
2006-12-11 0 17.30 17.24 17.28 16.98 17.34 3,748,495 64,463,171 17.197 6.307 6.286 6.300 6.191 6.322 10,281,320 6.2699 -0.23%
2006-12-08 0 17.34 17.32 17.34 17.02 17.44 6,210,078 106,929,570 17.219 6.322 6.315 6.322 6.205 6.358 17,032,916 6.2778 2.00%
2006-12-07 0 17.00 16.98 17.00 16.86 17.20 5,202,256 88,615,867 17.034 6.198 6.191 6.198 6.147 6.271 14,268,676 6.2105 0.00%
2006-12-06 0 17.00 16.98 17.00 16.54 17.10 8,245,621 139,341,604 16.899 6.198 6.191 6.198 6.030 6.235 22,615,975 6.1612 2.41%
2006-12-05 0 16.60 16.58 16.60 16.32 16.74 10,800,694 179,228,565 16.594 6.052 6.045 6.052 5.950 6.103 29,623,994 6.0501 2.60%
2006-12-04 0 16.18 16.18 16.20 16.16 16.50 8,285,274 134,881,666 16.280 5.899 5.899 5.906 5.892 6.016 22,724,735 5.9355 -2.65%
2006-12-01 0 16.62 16.62 16.66 16.60 17.14 4,711,908 79,499,119 16.872 6.060 6.060 6.074 6.052 6.249 12,923,756 6.1514 -3.15%
2006-11-30 0 17.16 17.18 17.20 16.90 17.20 4,475,219 76,306,538 17.051 6.256 6.264 6.271 6.162 6.271 12,274,569 6.2166 0.70%
2006-11-29 0 17.04 17.04 17.06 16.80 17.10 4,957,768 84,246,833 16.993 6.213 6.213 6.220 6.125 6.235 13,598,098 6.1955 1.43%
2006-11-28 0 16.80 16.80 16.86 16.56 17.00 7,213,767 121,204,962 16.802 6.125 6.125 6.147 6.038 6.198 19,785,821 6.1258 -1.64%
2006-11-27 0 17.08 17.00 17.06 16.70 17.08 7,534,000 127,742,840 16.956 6.227 6.198 6.220 6.089 6.227 20,664,151 6.1819 1.07%
2006-11-24 0 16.90 16.86 16.90 16.80 16.96 2,331,432 39,334,917 16.872 6.162 6.147 6.162 6.125 6.183 6,394,620 6.1513 -0.47%
2006-11-23 0 16.98 16.92 16.94 16.70 17.12 8,314,000 140,683,800 16.921 6.191 6.169 6.176 6.089 6.242 22,803,524 6.1694 2.29%
2006-11-22 0 16.60 16.60 16.64 16.30 16.74 4,160,908 68,861,526 16.550 6.052 6.052 6.067 5.943 6.103 11,412,481 6.0339 1.34%
2006-11-21 0 16.38 16.32 16.36 16.20 16.68 5,871,637 96,359,213 16.411 5.972 5.950 5.965 5.906 6.081 16,104,645 5.9833 -0.61%
2006-11-20 0 16.48 16.44 16.48 16.42 16.88 3,711,031 61,373,666 16.538 6.008 5.994 6.008 5.987 6.154 10,178,565 6.0297 -2.37%
2006-11-17 0 16.88 16.86 16.88 16.70 17.06 7,072,120 118,963,243 16.821 6.154 6.147 6.154 6.089 6.220 19,397,313 6.1330 0.72%
2006-11-16 0 16.76 16.72 16.80 16.30 16.80 4,755,141 78,957,694 16.605 6.111 6.096 6.125 5.943 6.125 13,042,335 6.0540 1.70%
2006-11-15 0 16.48 16.40 16.48 16.18 16.50 5,962,042 97,768,409 16.398 6.008 5.979 6.008 5.899 6.016 16,352,607 5.9788 1.85%
2006-11-14 0 16.18 16.18 16.20 16.02 16.30 4,007,801 64,730,184 16.151 5.899 5.899 5.906 5.841 5.943 10,992,541 5.8886 1.00%
2006-11-13 0 16.02 16.04 16.06 15.88 16.32 7,338,343 117,369,576 15.994 5.841 5.848 5.855 5.790 5.950 20,127,506 5.8313 -2.08%
2006-11-10 0 16.36 16.30 16.38 16.20 16.46 6,526,060 106,820,180 16.368 5.965 5.943 5.972 5.906 6.001 17,899,587 5.9677 0.74%
2006-11-09 0 16.24 16.26 16.30 15.70 16.26 10,682,985 170,911,869 15.999 5.921 5.928 5.943 5.724 5.928 29,301,144 5.8329 3.44%
2006-11-08 0 15.70 15.70 15.74 15.70 16.16 6,108,771 97,885,555 16.024 5.724 5.724 5.739 5.724 5.892 16,755,053 5.8422 -2.12%
2006-11-07 0 16.04 16.02 16.04 15.78 16.06 10,486,167 166,994,903 15.925 5.848 5.841 5.848 5.753 5.855 28,761,314 5.8062 1.52%
2006-11-06 0 15.80 15.80 15.82 15.42 15.84 6,525,050 102,343,112 15.685 5.761 5.761 5.768 5.622 5.775 17,896,817 5.7185 1.54%
2006-11-03 0 15.56 15.58 15.60 15.50 16.24 13,022,378 204,833,512 15.729 5.673 5.680 5.688 5.651 5.921 35,717,599 5.7348 -3.35%
2006-11-02 0 16.10 16.02 16.10 15.96 16.18 8,076,084 129,777,487 16.069 5.870 5.841 5.870 5.819 5.899 22,150,972 5.8588 0.63%
2006-11-01 0 16.00 16.00 16.04 15.80 16.06 3,983,440 63,598,534 15.966 5.833 5.833 5.848 5.761 5.855 10,925,724 5.8210 -0.37%
2006-10-31 0 16.06 16.06 16.08 15.52 16.08 9,469,077 149,834,418 15.824 5.855 5.855 5.863 5.658 5.863 25,971,654 5.7692 2.82%
2006-10-27 0 15.62 15.62 15.64 15.58 15.82 8,874,200 139,769,988 15.750 5.695 5.695 5.702 5.680 5.768 24,340,033 5.7424 -0.51%
2006-10-26 0 15.70 15.70 15.72 15.60 15.82 5,896,290 92,644,142 15.712 5.724 5.724 5.731 5.688 5.768 16,172,263 5.7286 0.90%
2006-10-25 0 15.56 15.58 15.60 15.50 15.66 7,386,295 115,078,168 15.580 5.673 5.680 5.688 5.651 5.710 20,259,028 5.6803 0.91%
2006-10-24 0 15.42 15.42 15.44 15.14 15.44 5,879,739 90,169,847 15.336 5.622 5.622 5.629 5.520 5.629 16,126,867 5.5913 1.72%
2006-10-23 0 15.16 15.14 15.18 15.12 15.40 6,920,367 105,336,174 15.221 5.527 5.520 5.535 5.513 5.615 18,981,087 5.5495 -0.92%
2006-10-20 0 15.30 15.30 15.32 15.30 15.50 5,659,747 86,991,381 15.370 5.578 5.578 5.586 5.578 5.651 15,523,476 5.6039 -0.13%
2006-10-19 0 15.32 15.34 15.36 15.30 15.74 8,891,201 137,838,752 15.503 5.586 5.593 5.600 5.578 5.739 24,386,663 5.6522 -2.05%
2006-10-18 0 15.64 15.62 15.64 15.18 15.64 16,883,407 259,852,362 15.391 5.702 5.695 5.702 5.535 5.702 46,307,576 5.6114 3.17%
2006-10-17 0 15.16 15.16 15.18 14.60 15.40 27,047,687 407,186,144 15.054 5.527 5.527 5.535 5.323 5.615 74,186,023 5.4887 3.84%
2006-10-16 0 14.60 14.50 14.64 14.46 14.90 15,627,870 228,148,983 14.599 5.323 5.287 5.338 5.272 5.432 42,863,906 5.3226 -1.62%
2006-10-13 0 14.84 14.82 14.84 14.82 15.26 12,518,169 187,764,683 14.999 5.411 5.403 5.411 5.403 5.564 34,334,661 5.4687 -1.98%
2006-10-12 0 15.14 15.14 15.16 15.02 15.34 8,152,830 123,484,431 15.146 5.520 5.520 5.527 5.476 5.593 22,361,470 5.5222 0.13%
2006-10-11 0 15.12 15.04 15.06 14.94 15.14 6,446,369 96,781,366 15.013 5.513 5.483 5.491 5.447 5.520 17,681,012 5.4737 0.40%
2006-10-10 0 15.06 15.06 15.08 14.94 15.44 8,344,740 125,805,324 15.076 5.491 5.491 5.498 5.447 5.629 22,887,838 5.4966 -0.66%
2006-10-09 0 15.16 15.14 15.16 15.16 15.44 4,024,526 61,286,620 15.228 5.527 5.520 5.527 5.527 5.629 11,038,414 5.5521 -0.92%
2006-10-06 0 15.30 15.20 15.34 15.10 15.38 6,707,252 102,391,667 15.266 5.578 5.542 5.593 5.505 5.607 18,396,558 5.5658 0.92%
2006-10-05 0 15.16 15.14 15.16 15.06 15.28 6,159,604 93,406,351 15.164 5.527 5.520 5.527 5.491 5.571 16,894,477 5.5288 0.26%
2006-10-04 0 15.12 15.12 15.14 15.04 15.52 4,720,734 71,825,300 15.215 5.513 5.513 5.520 5.483 5.658 12,947,964 5.5472 -1.69%
2006-10-03 0 15.38 15.36 15.38 15.20 15.46 5,490,061 84,184,547 15.334 5.607 5.600 5.607 5.542 5.637 15,058,064 5.5907 -1.28%
2006-09-29 0 15.58 15.56 15.58 15.38 15.72 2,470,507 38,257,938 15.486 5.680 5.673 5.680 5.607 5.731 6,776,073 5.6460 -0.76%
2006-09-28 0 15.70 15.68 15.70 15.34 15.74 3,793,310 59,156,037 15.595 5.724 5.717 5.724 5.593 5.739 10,404,238 5.6858 1.16%
2006-09-27 0 15.52 15.50 15.52 15.50 15.72 2,854,800 44,330,223 15.528 5.658 5.651 5.658 5.651 5.731 7,830,106 5.6615 0.65%
2006-09-26 0 15.42 15.36 15.38 15.38 15.90 2,244,412 34,997,995 15.593 5.622 5.600 5.607 5.607 5.797 6,155,942 5.6852 -1.28%
2006-09-25 0 15.62 15.62 15.64 15.48 15.74 2,755,000 42,760,708 15.521 5.695 5.695 5.702 5.644 5.739 7,556,376 5.6589 0.51%
2006-09-22 0 15.54 15.56 15.58 15.20 15.62 8,208,000 126,053,250 15.357 5.666 5.673 5.680 5.542 5.695 22,512,789 5.5992 -0.77%
2006-09-21 0 15.66 15.66 15.68 15.60 16.12 10,875,616 172,675,041 15.877 5.710 5.710 5.717 5.688 5.877 29,829,489 5.7887 -1.73%
2006-09-20 0 16.30 16.22 16.36 16.16 16.38 6,850,000 111,172,080 16.230 5.810 5.781 5.831 5.760 5.838 19,218,437 5.7847 -0.73%
2006-09-19 0 16.42 16.38 16.42 16.36 16.54 2,408,000 39,566,560 16.431 5.853 5.838 5.853 5.831 5.895 6,755,912 5.8566 0.49%
2006-09-18 0 16.34 16.32 16.34 16.20 16.42 4,536,000 73,918,400 16.296 5.824 5.817 5.824 5.774 5.853 12,726,253 5.8083 0.00%
2006-09-15 0 16.34 16.34 16.40 16.24 16.44 2,399,160 39,152,442 16.319 5.824 5.824 5.845 5.788 5.860 6,731,110 5.8166 -0.24%
2006-09-14 0 16.38 16.36 16.40 16.34 16.98 2,635,719 43,655,855 16.563 5.838 5.831 5.845 5.824 6.052 7,394,803 5.9036 -0.49%
2006-09-13 0 16.46 16.40 16.46 16.28 16.48 3,687,313 60,292,420 16.351 5.867 5.845 5.867 5.803 5.874 10,345,167 5.8281 1.73%
2006-09-12 0 16.18 16.18 16.22 16.02 16.30 4,570,000 73,503,728 16.084 5.767 5.767 5.781 5.710 5.810 12,821,643 5.7328 0.00%
2006-09-11 0 16.18 16.16 16.18 16.02 16.36 15,009,576 242,809,401 16.177 5.767 5.760 5.767 5.710 5.831 42,111,035 5.7659 -1.34%
2006-09-08 0 16.40 16.40 16.42 16.28 16.80 17,785,194 291,041,736 16.364 5.845 5.845 5.853 5.803 5.988 49,898,340 5.8327 -3.42%
2006-09-07 0 16.98 16.88 16.98 16.54 17.64 10,277,000 173,309,080 16.864 6.052 6.017 6.052 5.895 6.287 28,833,267 6.0107 -2.64%
2006-09-06 0 17.44 17.42 17.50 17.42 18.02 3,905,457 68,944,514 17.653 6.216 6.209 6.237 6.209 6.423 10,957,194 6.2922 -3.11%
2006-09-05 0 18.00 18.08 18.10 17.72 18.08 1,371,285 24,533,024 17.891 6.416 6.444 6.451 6.316 6.444 3,847,293 6.3767 0.45%
2006-09-04 0 17.92 17.90 17.94 17.66 17.96 1,796,412 32,162,454 17.904 6.387 6.380 6.394 6.295 6.401 5,040,034 6.3814 1.47%
2006-09-01 0 17.66 17.64 17.68 17.52 17.78 3,237,250 57,088,930 17.635 6.295 6.287 6.302 6.245 6.337 9,082,465 6.2856 1.26%
2006-08-31 0 17.44 17.42 17.44 17.42 17.72 5,403,184 94,989,451 17.580 6.216 6.209 6.216 6.209 6.316 15,159,234 6.2661 0.00%
2006-08-30 0 17.44 17.42 17.44 17.18 17.44 3,426,000 59,346,506 17.322 6.216 6.209 6.216 6.123 6.216 9,612,024 6.1742 1.40%
2006-08-29 0 17.20 17.18 17.20 17.10 17.32 4,134,094 71,217,207 17.227 6.131 6.123 6.131 6.095 6.173 11,598,661 6.1401 1.65%
2006-08-28 0 16.92 16.90 16.92 16.82 17.12 2,247,227 38,108,086 16.958 6.031 6.024 6.031 5.995 6.102 6,304,845 6.0443 -1.28%
2006-08-25 0 17.14 17.14 17.22 17.14 17.40 1,168,083 20,076,274 17.187 6.109 6.109 6.138 6.109 6.202 3,277,187 6.1261 -0.70%
2006-08-24 0 17.26 17.10 17.28 17.00 17.30 2,599,200 44,379,160 17.074 6.152 6.095 6.159 6.059 6.166 7,292,345 6.0857 0.70%
2006-08-23 0 17.14 17.10 17.12 17.08 17.48 2,265,600 38,849,960 17.148 6.109 6.095 6.102 6.088 6.230 6,356,393 6.1120 -1.95%
2006-08-22 0 17.48 17.48 17.50 17.16 17.50 2,800,125 48,437,808 17.298 6.230 6.230 6.237 6.116 6.237 7,856,062 6.1657 0.92%
2006-08-21 0 17.32 17.32 17.34 17.22 18.02 2,790,280 48,529,232 17.392 6.173 6.173 6.180 6.138 6.423 7,828,441 6.1991 -3.88%
2006-08-18 0 18.02 17.98 18.02 17.90 18.20 963,917 17,357,935 18.008 6.423 6.409 6.423 6.380 6.487 2,704,376 6.4185 0.22%
2006-08-17 0 17.98 17.98 18.00 17.88 18.00 1,052,308 18,886,272 17.947 6.409 6.409 6.416 6.373 6.416 2,952,367 6.3970 1.01%
2006-08-16 0 17.80 17.74 17.82 17.76 18.02 3,216,000 57,737,500 17.953 6.344 6.323 6.352 6.330 6.423 9,022,846 6.3990 -0.56%
2006-08-15 0 17.90 17.88 17.90 17.74 18.00 1,425,368 25,507,049 17.895 6.380 6.373 6.380 6.323 6.416 3,999,028 6.3783 -0.33%
2006-08-14 0 17.96 17.94 18.00 17.66 18.00 996,000 17,886,360 17.958 6.401 6.394 6.416 6.295 6.416 2,794,389 6.4008 -0.11%
2006-08-11 0 17.98 17.90 17.98 17.62 18.00 1,582,311 28,294,032 17.881 6.409 6.380 6.409 6.280 6.416 4,439,350 6.3735 0.00%
2006-08-10 0 17.98 17.90 18.00 17.98 18.08 2,777,000 49,997,500 18.004 6.409 6.380 6.416 6.409 6.444 7,791,182 6.4172 -0.11%
2006-08-09 0 18.00 18.00 18.02 17.30 18.06 4,062,054 72,727,677 17.904 6.416 6.416 6.423 6.166 6.437 11,396,544 6.3816 2.86%
2006-08-08 0 17.50 17.50 17.58 17.30 17.64 1,434,680 25,147,844 17.529 6.237 6.237 6.266 6.166 6.287 4,025,154 6.2477 0.92%
2006-08-07 0 17.34 17.34 17.40 17.02 17.82 1,326,000 23,119,664 17.436 6.180 6.180 6.202 6.066 6.352 3,720,241 6.2146 -0.46%
2006-08-04 0 17.42 17.38 17.40 17.40 17.86 1,900,500 33,759,920 17.764 6.209 6.195 6.202 6.202 6.366 5,332,064 6.3315 -1.91%
2006-08-03 0 17.76 17.74 17.76 17.42 17.76 2,074,170 36,609,455 17.650 6.330 6.323 6.330 6.209 6.330 5,819,315 6.2910 1.95%
2006-08-02 0 17.42 17.40 17.42 17.20 17.68 2,195,872 38,406,388 17.490 6.209 6.202 6.209 6.131 6.302 6,160,763 6.2340 1.75%
2006-08-01 0 17.12 17.04 17.08 17.00 17.50 2,210,000 38,199,170 17.285 6.102 6.074 6.088 6.059 6.237 6,200,401 6.1608 -0.93%
2006-07-31 0 17.28 17.30 17.34 17.26 17.84 3,428,870 60,837,054 17.743 6.159 6.166 6.180 6.152 6.359 9,620,076 6.3240 -1.03%
2006-07-28 0 17.46 17.46 17.50 17.34 17.64 3,328,000 58,395,160 17.547 6.223 6.223 6.237 6.180 6.287 9,337,074 6.2541 0.58%
2006-07-27 0 17.36 17.38 17.40 17.06 17.42 2,442,007 42,245,191 17.299 6.188 6.195 6.202 6.081 6.209 6,851,322 6.1660 1.76%
2006-07-26 0 17.06 17.02 17.08 16.82 17.74 2,764,400 47,318,624 17.117 6.081 6.066 6.088 5.995 6.323 7,755,832 6.1010 -3.83%
2006-07-25 0 17.74 17.52 17.74 17.56 17.92 5,097,000 90,684,394 17.792 6.323 6.245 6.323 6.259 6.387 14,300,200 6.3415 1.14%
2006-07-24 0 17.54 17.56 17.58 17.02 17.60 3,033,140 52,762,000 17.395 6.252 6.259 6.266 6.066 6.273 8,509,812 6.2001 1.68%
2006-07-21 0 17.25 17.20 17.25 16.50 17.35 2,028,000 34,287,000 16.907 6.148 6.131 6.148 5.881 6.184 5,689,780 6.0261 2.68%
2006-07-20 0 16.80 16.80 16.85 16.50 17.05 3,142,053 53,079,965 16.893 5.988 5.988 6.006 5.881 6.077 8,815,379 6.0213 3.70%
2006-07-19 0 16.20 16.15 16.20 16.15 16.65 1,058,728 17,412,466 16.447 5.774 5.756 5.774 5.756 5.935 2,970,379 5.8620 -1.22%
2006-07-18 0 16.40 16.35 16.40 16.30 16.55 2,307,000 37,906,060 16.431 5.845 5.828 5.845 5.810 5.899 6,472,545 5.8564 -0.91%
2006-07-17 0 16.55 16.50 16.60 16.30 16.70 1,276,000 21,163,420 16.586 5.899 5.881 5.917 5.810 5.952 3,579,960 5.9116 -1.78%
2006-07-14 0 16.85 16.85 16.90 16.70 17.15 4,126,000 69,553,800 16.857 6.006 6.006 6.024 5.952 6.113 11,575,952 6.0085 -3.99%
2006-07-13 0 17.55 17.40 17.65 17.50 17.90 1,937,511 34,072,147 17.586 6.255 6.202 6.291 6.237 6.380 5,435,903 6.2680 -1.40%
2006-07-12 0 17.80 17.70 17.85 17.55 18.15 1,250,107 22,223,549 17.777 6.344 6.309 6.362 6.255 6.469 3,507,314 6.3363 0.56%
2006-07-11 0 17.70 17.70 17.75 17.45 17.75 3,198,054 56,079,850 17.536 6.309 6.309 6.327 6.220 6.327 8,972,496 6.2502 0.85%
2006-07-10 0 17.55 17.50 17.55 17.35 17.70 4,601,495 80,767,281 17.552 6.255 6.237 6.255 6.184 6.309 12,910,006 6.2562 0.29%
2006-07-07 0 17.50 17.50 17.55 17.40 17.80 5,732,494 100,232,069 17.485 6.237 6.237 6.255 6.202 6.344 16,083,150 6.2321 0.29%
2006-07-06 0 17.45 17.40 17.45 17.20 17.50 5,604,000 97,317,052 17.366 6.220 6.202 6.220 6.131 6.237 15,722,645 6.1896 0.00%
2006-07-05 0 17.45 17.40 17.45 17.30 17.50 2,491,929 43,300,193 17.376 6.220 6.202 6.220 6.166 6.237 6,991,384 6.1934 -0.85%
2006-07-04 0 17.60 17.55 17.60 17.30 17.80 4,587,278 80,213,843 17.486 6.273 6.255 6.273 6.166 6.344 12,870,119 6.2326 1.15%
2006-07-03 0 17.40 17.45 17.50 16.95 17.50 2,310,504 40,053,162 17.335 6.202 6.220 6.237 6.041 6.237 6,482,376 6.1788 1.16%
2006-06-30 0 17.20 17.15 17.20 16.95 17.45 7,378,363 126,233,434 17.109 6.131 6.113 6.131 6.041 6.220 20,700,818 6.0980 3.61%
2006-06-29 0 16.60 16.55 16.60 16.50 16.80 3,301,128 54,805,041 16.602 5.917 5.899 5.917 5.881 5.988 9,261,682 5.9174 1.22%
2006-06-28 0 16.40 16.35 16.40 16.15 16.60 2,507,226 41,089,245 16.388 5.845 5.828 5.845 5.756 5.917 7,034,301 5.8413 0.92%
2006-06-27 0 16.25 16.25 16.30 16.05 16.55 1,624,065 26,571,198 16.361 5.792 5.792 5.810 5.721 5.899 4,556,495 5.8315 0.93%
2006-06-26 0 16.10 16.00 16.10 16.00 16.35 2,870,598 46,103,139 16.060 5.739 5.703 5.739 5.703 5.828 8,053,782 5.7244 -0.92%
2006-06-23 0 16.25 16.15 16.25 15.95 16.55 4,581,936 74,418,265 16.242 5.792 5.756 5.792 5.685 5.899 12,855,131 5.7890 -2.69%
2006-06-22 0 16.70 16.65 16.70 16.30 16.85 11,184,549 186,532,299 16.678 5.952 5.935 5.952 5.810 6.006 31,379,496 5.9444 2.14%
2006-06-21 0 16.35 16.30 16.35 16.05 16.35 6,705,512 108,991,797 16.254 5.828 5.810 5.828 5.721 5.828 18,813,060 5.7934 2.51%
2006-06-20 0 15.95 15.95 16.05 15.30 16.05 7,239,343 114,385,535 15.801 5.685 5.685 5.721 5.453 5.721 20,310,782 5.6318 3.24%
2006-06-19 0 15.45 15.30 15.45 15.20 15.60 3,583,854 55,014,922 15.351 5.507 5.453 5.507 5.418 5.560 10,054,901 5.4715 -0.96%
2006-06-16 0 15.60 15.45 15.60 15.00 15.70 4,654,648 71,523,600 15.366 5.560 5.507 5.560 5.346 5.596 13,059,133 5.4769 6.48%
2006-06-15 0 14.65 14.60 14.65 14.25 14.65 5,787,081 83,473,880 14.424 5.222 5.204 5.222 5.079 5.222 16,236,299 5.1412 3.17%
2006-06-14 0 14.20 14.25 14.30 14.20 15.00 7,024,520 101,972,096 14.517 5.061 5.079 5.097 5.061 5.346 19,708,072 5.1741 -4.05%
2006-06-13 0 14.80 14.80 14.85 14.70 15.30 6,137,044 92,180,679 15.020 5.275 5.275 5.293 5.239 5.453 17,218,160 5.3537 -4.21%
2006-06-12 0 15.45 15.45 15.60 15.35 15.70 3,148,770 48,613,673 15.439 5.507 5.507 5.560 5.471 5.596 8,834,224 5.5029 0.32%
2006-06-09 0 15.40 15.40 15.55 15.20 15.60 4,750,570 73,129,893 15.394 5.489 5.489 5.542 5.418 5.560 13,328,253 5.4868 0.00%
2006-06-08 0 15.40 15.30 15.50 15.30 15.75 6,619,593 102,928,572 15.549 5.489 5.453 5.525 5.453 5.614 18,572,005 5.5421 -2.53%
2006-06-07 0 15.80 15.75 15.80 15.70 16.05 1,873,174 29,607,710 15.806 5.632 5.614 5.632 5.596 5.721 5,255,398 5.6338 -2.47%
2006-06-06 0 16.20 15.95 16.25 15.70 16.35 4,749,030 76,157,907 16.037 5.774 5.685 5.792 5.596 5.828 13,323,932 5.7159 1.57%
2006-06-05 0 15.95 15.90 15.95 15.85 16.50 2,932,422 46,836,263 15.972 5.685 5.667 5.685 5.649 5.881 8,227,236 5.6928 -0.31%
2006-06-02 0 16.00 15.95 16.00 15.40 16.10 7,705,813 120,697,147 15.663 5.703 5.685 5.703 5.489 5.739 21,619,516 5.5828 4.23%
2006-06-01 0 15.35 15.35 15.40 15.35 16.70 6,803,375 107,085,651 15.740 5.471 5.471 5.489 5.471 5.952 19,087,625 5.6102 -4.06%
2006-05-30 0 16.00 16.00 16.05 16.00 16.25 4,865,278 78,125,598 16.058 5.703 5.703 5.721 5.703 5.792 13,650,079 5.7235 -0.31%
2006-05-29 0 16.05 16.00 16.10 15.55 16.10 5,638,000 90,264,600 16.010 5.721 5.703 5.739 5.542 5.739 15,818,036 5.7064 3.88%
2006-05-26 0 15.45 15.45 15.50 15.30 15.75 5,039,336 78,161,624 15.510 5.507 5.507 5.525 5.453 5.614 14,138,418 5.5283 1.64%
2006-05-25 0 15.20 15.20 15.25 15.20 15.40 3,562,001 54,495,194 15.299 5.418 5.418 5.436 5.418 5.489 9,993,590 5.4530 -2.56%
2006-05-24 0 15.60 15.50 15.55 15.40 16.00 6,501,184 101,263,664 15.576 5.560 5.525 5.542 5.489 5.703 18,239,795 5.5518 -1.89%
2006-05-23 0 15.90 15.75 15.80 15.40 16.00 4,813,023 75,155,199 15.615 5.667 5.614 5.632 5.489 5.703 13,503,471 5.5656 0.32%
2006-05-22 0 15.85 15.85 15.90 15.10 16.35 5,338,469 84,864,428 15.897 5.649 5.649 5.667 5.382 5.828 14,977,669 5.6661 -1.86%
2006-05-19 0 16.15 16.10 16.20 16.00 16.40 5,988,529 97,177,387 16.227 5.756 5.739 5.774 5.703 5.845 16,801,484 5.7839 -2.12%
2006-05-18 0 16.50 16.50 16.55 16.10 16.80 4,199,450 69,211,984 16.481 5.881 5.881 5.899 5.739 5.988 11,782,024 5.8744 -3.23%
2006-05-17 0 17.05 16.90 17.00 16.70 17.15 3,259,715 55,282,297 16.959 6.077 6.024 6.059 5.952 6.113 9,145,493 6.0448 0.59%
2006-05-16 0 16.95 16.90 16.95 16.70 17.30 4,729,107 80,440,174 17.010 6.041 6.024 6.041 5.952 6.166 13,268,036 6.0627 -3.69%
2006-05-15 0 17.60 17.55 17.60 17.35 17.80 4,033,826 70,951,573 17.589 6.273 6.255 6.273 6.184 6.344 11,317,348 6.2693 -1.68%
2006-05-12 0 17.90 17.80 17.90 17.25 18.00 3,705,510 65,884,203 17.780 6.380 6.344 6.380 6.148 6.416 10,396,220 6.3373 0.28%
2006-05-11 0 17.85 17.80 17.85 17.10 17.85 3,292,563 58,318,092 17.712 6.362 6.344 6.362 6.095 6.362 9,237,652 6.3131 3.95%
2006-05-10 0 17.45 17.40 17.45 17.40 17.90 4,033,823 71,124,632 17.632 6.121 6.103 6.121 6.103 6.278 11,500,557 6.1845 -1.13%
2006-05-09 0 17.65 17.60 17.75 17.50 18.30 4,297,722 76,833,448 17.878 6.191 6.173 6.226 6.138 6.419 12,252,942 6.2706 -1.67%
2006-05-08 0 17.95 18.20 18.25 17.90 18.45 3,933,978 71,783,084 18.247 6.296 6.384 6.401 6.278 6.471 11,215,896 6.4001 -0.28%
2006-05-04 0 18.00 18.00 18.10 17.80 18.45 2,662,652 48,002,088 18.028 6.314 6.314 6.349 6.243 6.471 7,591,305 6.3233 -1.64%
2006-05-03 0 18.30 18.20 18.30 17.70 18.60 6,691,877 122,507,387 18.307 6.419 6.384 6.419 6.208 6.524 19,078,753 6.4211 -0.81%
2006-05-02 0 18.45 18.40 18.50 18.35 18.65 3,945,824 72,748,328 18.437 6.471 6.454 6.489 6.436 6.541 11,249,669 6.4667 0.00%
2006-04-28 0 18.45 18.15 18.50 17.10 18.50 7,100,051 127,478,246 17.955 6.471 6.366 6.489 5.998 6.489 20,242,470 6.2976 -0.27%
2006-04-27 0 18.50 18.45 18.50 17.85 18.55 8,106,629 148,211,405 18.283 6.489 6.471 6.489 6.261 6.506 23,112,256 6.4127 3.64%
2006-04-26 0 17.85 17.85 17.95 17.70 18.35 8,346,600 150,476,225 18.028 6.261 6.261 6.296 6.208 6.436 23,796,421 6.3235 -2.19%
2006-04-25 0 18.25 18.25 18.30 17.80 18.50 5,889,053 106,793,690 18.134 6.401 6.401 6.419 6.243 6.489 16,789,877 6.3606 -1.35%
2006-04-24 0 18.50 18.50 18.55 18.20 18.60 15,587,063 287,673,911 18.456 6.489 6.489 6.506 6.384 6.524 44,439,210 6.4734 3.93%
2006-04-21 0 17.80 17.80 17.85 17.40 17.90 4,085,834 72,299,868 17.695 6.243 6.243 6.261 6.103 6.278 11,648,842 6.2066 1.42%
2006-04-20 0 17.55 17.55 17.65 17.15 17.75 7,335,810 128,402,017 17.503 6.156 6.156 6.191 6.015 6.226 20,914,627 6.1393 -0.57%
2006-04-19 0 17.65 17.55 17.65 17.30 17.70 13,616,247 238,427,182 17.510 6.191 6.156 6.191 6.068 6.208 38,820,352 6.1418 3.52%
2006-04-18 0 17.05 17.00 17.05 16.50 17.05 10,304,369 173,816,320 16.868 5.980 5.963 5.980 5.787 5.980 29,378,083 5.9165 3.65%
2006-04-13 0 16.45 16.40 16.45 15.80 16.55 6,313,920 103,243,119 16.352 5.770 5.752 5.770 5.542 5.805 18,001,186 5.7354 4.78%
2006-04-12 0 15.70 15.65 15.75 15.65 16.20 3,983,175 62,914,602 15.795 5.507 5.489 5.524 5.489 5.682 11,356,158 5.5401 -2.48%
2006-04-11 0 16.10 16.10 16.20 15.85 16.25 3,403,964 54,649,074 16.055 5.647 5.647 5.682 5.559 5.700 9,704,809 5.6311 1.26%
2006-04-10 0 15.90 15.90 15.95 15.70 16.00 6,658,978 105,526,928 15.847 5.577 5.577 5.594 5.507 5.612 18,984,957 5.5584 -0.63%
2006-04-07 0 16.00 15.95 16.00 15.85 16.50 6,896,201 110,590,764 16.036 5.612 5.594 5.612 5.559 5.787 19,661,288 5.6248 -2.74%
2006-04-06 0 16.45 16.25 16.45 16.25 16.50 12,640,950 206,406,541 16.328 5.770 5.700 5.770 5.700 5.787 36,039,749 5.7272 2.81%
2006-04-04 0 16.00 15.95 16.00 15.80 16.00 4,360,064 69,376,973 15.912 5.612 5.594 5.612 5.542 5.612 12,430,681 5.5811 0.31%
2006-04-03 0 15.95 15.95 16.00 15.55 16.00 7,044,862 111,089,807 15.769 5.594 5.594 5.612 5.454 5.612 20,085,125 5.5309 2.90%
2006-03-31 0 15.50 15.45 15.50 15.35 15.65 5,087,781 78,462,256 15.422 5.437 5.419 5.437 5.384 5.489 14,505,425 5.4092 -0.32%
2006-03-30 0 15.55 15.60 15.65 15.30 15.90 5,822,725 90,626,355 15.564 5.454 5.472 5.489 5.366 5.577 16,600,773 5.4592 0.65%
2006-03-29 0 15.45 15.40 15.45 15.35 15.70 2,451,359 38,034,858 15.516 5.419 5.402 5.419 5.384 5.507 6,988,902 5.4422 -1.59%
2006-03-28 0 15.70 15.65 15.70 15.55 16.00 10,568,700 166,239,690 15.729 5.507 5.489 5.507 5.454 5.612 30,131,699 5.5171 -0.32%
2006-03-27 0 15.75 15.70 15.75 15.25 15.80 9,033,269 139,734,826 15.469 5.524 5.507 5.524 5.349 5.542 25,754,136 5.4257 4.30%
2006-03-24 0 15.10 15.10 15.15 15.05 15.30 6,276,137 95,002,350 15.137 5.296 5.296 5.314 5.279 5.366 17,893,465 5.3093 -1.31%
2006-03-23 0 15.30 15.25 15.30 15.10 15.45 3,418,355 52,214,001 15.275 5.366 5.349 5.366 5.296 5.419 9,745,838 5.3576 0.33%
2006-03-22 0 15.25 15.20 15.25 15.20 15.55 5,396,395 82,793,875 15.342 5.349 5.331 5.349 5.331 5.454 15,385,293 5.3814 -0.97%
2006-03-21 0 15.40 15.40 15.45 15.35 15.55 2,748,066 42,530,279 15.476 5.402 5.402 5.419 5.384 5.454 7,834,823 5.4284 -0.65%
2006-03-20 0 15.50 15.50 15.55 15.40 15.55 3,168,533 49,121,105 15.503 5.437 5.437 5.454 5.402 5.454 9,033,588 5.4376 1.31%
2006-03-17 0 15.30 15.25 15.30 15.20 15.45 4,879,052 74,858,301 15.343 5.366 5.349 5.366 5.331 5.419 13,910,332 5.3815 0.66%
2006-03-16 0 15.20 15.15 15.20 15.10 15.65 5,602,098 85,613,213 15.282 5.331 5.314 5.331 5.296 5.489 15,971,759 5.3603 -0.98%
2006-03-15 0 15.35 15.35 15.40 15.10 15.60 5,620,072 85,950,515 15.293 5.384 5.384 5.402 5.296 5.472 16,023,003 5.3642 0.00%
2006-03-14 0 15.35 15.30 15.35 15.30 15.75 4,077,593 63,068,151 15.467 5.384 5.366 5.384 5.366 5.524 11,625,347 5.4251 -1.92%
2006-03-13 0 15.65 15.60 15.70 15.50 15.70 4,327,504 67,299,060 15.551 5.489 5.472 5.507 5.437 5.507 12,337,851 5.4547 1.62%
2006-03-10 0 15.40 15.35 15.40 15.20 15.40 2,560,345 39,263,644 15.335 5.402 5.384 5.402 5.331 5.402 7,299,625 5.3789 1.32%
2006-03-09 0 15.20 15.15 15.20 15.05 15.40 4,329,733 66,078,687 15.262 5.331 5.314 5.331 5.279 5.402 12,344,206 5.3530 1.33%
2006-03-08 0 15.00 14.90 15.00 14.95 15.65 8,702,815 131,864,299 15.152 5.261 5.226 5.261 5.244 5.489 24,812,001 5.3145 -4.15%
2006-03-07 0 15.65 15.60 15.65 15.60 15.95 6,940,072 108,687,210 15.661 5.489 5.472 5.489 5.472 5.594 19,786,365 5.4930 -1.57%
2006-03-06 0 15.90 15.85 15.90 15.85 16.05 4,962,062 78,973,172 15.915 5.577 5.559 5.577 5.559 5.630 14,146,996 5.5823 -0.93%
2006-03-03 0 16.05 16.00 16.05 16.00 16.65 6,216,291 100,911,064 16.233 5.630 5.612 5.630 5.612 5.840 17,722,843 5.6938 -4.18%
2006-03-02 0 16.75 16.70 16.75 16.55 16.75 3,186,620 53,023,936 16.640 5.875 5.858 5.875 5.805 5.875 9,085,155 5.8363 1.52%
2006-03-01 0 16.50 16.45 16.50 16.25 16.55 3,008,749 49,401,709 16.419 5.787 5.770 5.787 5.700 5.805 8,578,039 5.7591 0.30%
2006-02-28 0 16.45 16.30 16.55 16.15 16.65 7,415,195 121,913,995 16.441 5.770 5.717 5.805 5.665 5.840 21,140,956 5.7667 0.00%
2006-02-27 0 16.45 16.45 16.50 15.60 16.55 14,526,700 236,034,050 16.248 5.770 5.770 5.787 5.472 5.805 41,416,082 5.6991 5.45%
2006-02-24 0 15.60 15.55 15.60 15.40 15.80 7,407,939 115,336,636 15.569 5.472 5.454 5.472 5.402 5.542 21,120,269 5.4609 -1.27%
2006-02-23 0 15.80 15.75 15.85 15.55 15.85 7,883,298 124,162,248 15.750 5.542 5.524 5.559 5.454 5.559 22,475,532 5.5243 1.61%
2006-02-22 0 15.55 15.50 15.55 15.25 15.60 6,198,906 95,979,952 15.483 5.454 5.437 5.454 5.349 5.472 17,673,277 5.4308 0.32%
2006-02-21 0 15.50 15.45 15.55 15.50 15.80 2,131,752 33,173,522 15.562 5.437 5.419 5.454 5.437 5.542 6,077,692 5.4582 -0.64%
2006-02-20 0 15.60 15.60 15.65 15.40 15.85 8,812,414 138,995,727 15.773 5.472 5.472 5.489 5.402 5.559 25,124,472 5.5323 0.65%
2006-02-17 0 15.50 15.40 15.55 15.35 15.55 2,738,554 42,281,849 15.439 5.437 5.402 5.454 5.384 5.454 7,807,704 5.4154 1.64%
2006-02-16 0 15.25 15.25 15.35 15.25 15.50 3,615,118 55,361,983 15.314 5.349 5.349 5.384 5.349 5.437 10,306,816 5.3714 -0.65%
2006-02-15 0 15.35 15.25 15.35 15.05 15.60 5,717,371 87,363,858 15.280 5.384 5.349 5.384 5.279 5.472 16,300,406 5.3596 -0.65%
2006-02-14 0 15.45 15.45 15.60 15.05 15.60 3,264,052 50,282,978 15.405 5.419 5.419 5.472 5.279 5.472 9,305,916 5.4033 1.98%
2006-02-13 0 15.15 15.15 15.20 15.15 15.65 3,525,737 54,318,334 15.406 5.314 5.314 5.331 5.314 5.489 10,051,988 5.4037 -1.94%
2006-02-10 0 15.45 15.40 15.45 15.40 15.80 3,042,372 47,326,053 15.556 5.419 5.402 5.419 5.402 5.542 8,673,899 5.4561 -2.22%
2006-02-09 0 15.80 15.75 15.80 15.20 15.80 8,243,872 128,882,830 15.634 5.542 5.524 5.542 5.331 5.542 23,503,540 5.4835 4.64%
2006-02-08 0 15.10 15.05 15.10 15.05 15.45 3,563,784 54,183,434 15.204 5.296 5.279 5.296 5.279 5.419 10,160,461 5.3328 -1.95%
2006-02-07 0 15.40 15.30 15.45 15.20 15.60 6,701,155 103,164,597 15.395 5.402 5.366 5.419 5.331 5.472 19,105,205 5.3998 1.32%
2006-02-06 0 15.20 15.20 15.35 15.05 15.35 5,125,129 77,913,882 15.202 5.331 5.331 5.384 5.279 5.384 14,611,905 5.3322 -0.98%
2006-02-03 0 15.35 15.20 15.40 15.00 15.45 8,733,356 132,072,783 15.123 5.384 5.331 5.402 5.261 5.419 24,899,075 5.3043 -0.97%
2006-02-02 0 15.50 15.45 15.50 15.35 15.85 8,589,814 133,332,980 15.522 5.437 5.419 5.437 5.384 5.559 24,489,832 5.4444 -0.64%
2006-02-01 0 15.60 15.55 15.60 15.50 16.00 6,771,948 106,338,373 15.703 5.472 5.454 5.472 5.437 5.612 19,307,038 5.5078 -1.27%
2006-01-27 0 15.80 15.75 15.80 15.50 15.90 9,631,707 150,540,534 15.630 5.542 5.524 5.542 5.437 5.577 27,460,302 5.4821 3.61%
2006-01-26 0 15.25 15.25 15.35 15.20 15.55 3,675,050 56,379,379 15.341 5.349 5.349 5.384 5.331 5.454 10,477,684 5.3809 -0.65%
2006-01-25 0 15.35 15.35 15.40 15.00 15.40 7,588,437 116,145,377 15.306 5.384 5.384 5.402 5.261 5.402 21,634,874 5.3684 3.02%
2006-01-24 0 14.90 14.95 15.00 14.60 14.95 2,215,959 32,891,659 14.843 5.226 5.244 5.261 5.121 5.244 6,317,769 5.2062 2.05%
2006-01-23 0 14.60 14.55 14.60 14.55 14.80 4,401,757 64,509,160 14.655 5.121 5.103 5.121 5.103 5.191 12,549,549 5.1404 -2.01%
2006-01-20 0 14.90 14.85 14.90 14.65 15.00 4,231,748 62,790,420 14.838 5.226 5.209 5.226 5.138 5.261 12,064,848 5.2044 0.34%
2006-01-19 0 14.85 14.80 14.85 14.65 14.95 6,926,502 102,422,338 14.787 5.209 5.191 5.209 5.138 5.244 19,747,677 5.1866 1.37%
2006-01-18 0 14.65 14.60 14.65 14.45 14.75 7,430,538 108,107,285 14.549 5.138 5.121 5.138 5.068 5.174 21,184,699 5.1031 -1.01%
2006-01-17 0 14.80 14.75 14.80 14.65 15.10 7,636,461 113,600,170 14.876 5.191 5.174 5.191 5.138 5.296 21,771,792 5.2178 -1.00%
2006-01-16 0 14.95 14.95 15.05 14.85 15.05 7,435,213 110,965,328 14.924 5.244 5.244 5.279 5.209 5.279 21,198,028 5.2347 -1.64%
2006-01-13 0 15.20 15.15 15.20 15.05 15.45 4,509,457 68,440,027 15.177 5.331 5.314 5.331 5.279 5.419 12,856,605 5.3233 -0.65%
2006-01-12 0 15.30 15.25 15.35 15.00 15.35 5,674,092 86,121,885 15.178 5.366 5.349 5.384 5.261 5.384 16,177,016 5.3237 1.66%
2006-01-11 0 15.05 15.00 15.10 15.00 15.15 4,202,004 63,239,260 15.050 5.279 5.261 5.296 5.261 5.314 11,980,047 5.2787 -0.33%
2006-01-10 0 15.10 15.10 15.15 14.70 15.45 5,664,782 85,689,896 15.127 5.296 5.296 5.314 5.156 5.419 16,150,473 5.3057 -1.95%
2006-01-09 0 15.40 15.40 15.45 15.40 15.95 11,715,481 182,681,044 15.593 5.402 5.402 5.419 5.402 5.594 33,401,208 5.4693 -2.84%
2006-01-06 0 15.85 15.80 15.85 15.25 15.90 13,649,866 211,096,152 15.465 5.559 5.542 5.559 5.349 5.577 38,916,200 5.4244 3.26%
2006-01-05 0 15.35 15.35 15.40 15.15 15.45 13,713,036 210,574,094 15.356 5.384 5.384 5.402 5.314 5.419 39,096,300 5.3860 1.99%
2006-01-04 0 15.05 15.00 15.05 14.95 15.15 18,854,465 283,672,284 15.045 5.279 5.261 5.279 5.244 5.314 53,754,677 5.2772 3.08%
2006-01-03 0 14.60 14.55 14.60 14.20 14.60 7,334,468 106,073,446 14.462 5.121 5.103 5.121 4.981 5.121 20,910,801 5.0727 2.82%
2005-12-30 0 14.20 14.05 14.10 13.90 14.45 9,224,500 131,113,075 14.214 4.981 4.928 4.946 4.875 5.068 26,299,342 4.9854 -1.73%
2005-12-29 0 14.45 14.45 14.50 14.30 14.55 12,312,472 177,620,889 14.426 5.068 5.068 5.086 5.016 5.103 35,103,248 5.0600 1.76%
2005-12-28 0 14.20 14.15 14.20 13.85 14.30 6,409,135 90,631,232 14.141 4.981 4.963 4.981 4.858 5.016 18,272,647 4.9599 1.79%
2005-12-23 0 13.95 13.95 14.00 13.65 14.15 9,653,308 134,790,510 13.963 4.893 4.893 4.911 4.788 4.963 27,521,887 4.8976 2.20%
2005-12-22 0 13.65 13.60 13.70 13.50 13.70 7,274,767 99,098,393 13.622 4.788 4.770 4.805 4.735 4.805 20,740,591 4.7780 1.49%
2005-12-21 0 13.45 13.45 13.50 13.30 13.45 4,275,258 57,151,794 13.368 4.718 4.718 4.735 4.665 4.718 12,188,896 4.6888 1.51%
2005-12-20 0 13.25 13.20 13.25 13.20 13.30 2,609,253 34,555,110 13.243 4.647 4.630 4.647 4.630 4.665 7,439,063 4.6451 0.00%
2005-12-19 0 13.25 13.20 13.25 12.95 13.25 4,840,947 63,724,952 13.164 4.647 4.630 4.647 4.542 4.647 13,801,693 4.6172 2.32%
2005-12-16 0 12.95 12.95 13.00 12.95 13.25 5,247,911 68,561,877 13.065 4.542 4.542 4.560 4.542 4.647 14,961,961 4.5824 -1.52%
2005-12-15 0 13.15 13.10 13.15 13.05 13.45 7,933,498 104,855,294 13.217 4.612 4.595 4.612 4.577 4.718 22,618,654 4.6358 -0.75%
2005-12-14 0 13.25 13.20 13.30 13.10 13.55 9,357,855 124,095,675 13.261 4.647 4.630 4.665 4.595 4.753 26,679,541 4.6513 -1.49%
2005-12-13 0 13.45 13.45 13.50 13.40 13.60 3,737,962 50,457,477 13.499 4.718 4.718 4.735 4.700 4.770 10,657,048 4.7347 -0.74%
2005-12-12 0 13.55 13.50 13.55 13.45 13.75 2,427,614 32,953,068 13.574 4.753 4.735 4.753 4.718 4.823 6,921,204 4.7612 0.00%
2005-12-09 0 13.55 13.50 13.55 13.50 13.75 3,694,070 50,065,456 13.553 4.753 4.735 4.753 4.735 4.823 10,531,911 4.7537 -0.73%
2005-12-08 0 13.65 13.55 13.70 13.40 13.70 10,626,049 143,393,454 13.495 4.788 4.753 4.805 4.700 4.805 30,295,202 4.7332 1.11%
2005-12-07 0 13.50 13.50 13.55 13.50 13.55 4,692,167 63,376,146 13.507 4.735 4.735 4.753 4.735 4.753 13,377,517 4.7375 0.75%
2005-12-06 0 13.40 13.40 13.45 13.05 13.45 10,688,917 142,793,759 13.359 4.700 4.700 4.718 4.577 4.718 30,474,441 4.6857 3.08%
2005-12-05 0 13.00 13.00 13.10 12.95 13.30 4,574,000 59,868,008 13.089 4.560 4.560 4.595 4.542 4.665 13,040,619 4.5909 -0.76%
2005-12-02 0 13.10 13.15 13.20 13.10 13.35 4,635,598 61,091,433 13.179 4.595 4.612 4.630 4.595 4.683 13,216,237 4.6225 0.38%
2005-12-01 0 13.05 13.00 13.05 12.95 13.25 6,556,254 85,553,342 13.049 4.577 4.560 4.577 4.542 4.647 18,692,088 4.5770 0.77%
2005-11-30 0 12.95 12.90 12.95 12.90 13.10 3,365,974 43,786,113 13.008 4.542 4.525 4.542 4.525 4.595 9,596,499 4.5627 0.00%
2005-11-29 0 12.95 12.95 13.00 12.90 13.20 3,713,068 48,345,811 13.020 4.542 4.542 4.560 4.525 4.630 10,586,075 4.5669 -0.38%
2005-11-28 0 13.00 13.05 13.10 13.00 13.20 4,296,000 56,036,100 13.044 4.560 4.577 4.595 4.560 4.630 12,248,032 4.5751 -1.14%
2005-11-25 0 13.15 13.15 13.20 12.95 13.25 4,979,106 64,881,857 13.031 4.612 4.612 4.630 4.542 4.647 14,195,589 4.5706 -0.75%
2005-11-24 0 13.25 13.15 13.25 13.10 13.55 3,521,000 46,604,800 13.236 4.647 4.612 4.647 4.595 4.753 10,038,483 4.6426 -0.38%
2005-11-23 0 13.30 13.35 13.40 13.30 13.55 2,653,373 35,674,967 13.445 4.665 4.683 4.700 4.665 4.753 7,564,850 4.7159 -0.75%
2005-11-22 0 13.40 13.35 13.45 13.20 13.60 2,597,444 34,615,822 13.327 4.700 4.683 4.718 4.630 4.770 7,405,395 4.6744 -0.37%
2005-11-21 0 13.45 13.35 13.45 13.25 13.70 2,689,869 36,061,958 13.407 4.718 4.683 4.718 4.647 4.805 7,668,902 4.7024 -1.10%
2005-11-18 0 13.60 13.55 13.60 13.45 13.65 3,310,839 44,880,427 13.556 4.770 4.753 4.770 4.718 4.788 9,439,307 4.7546 1.49%
2005-11-17 0 13.40 13.35 13.40 13.35 13.40 1,898,400 25,385,020 13.372 4.700 4.683 4.700 4.683 4.700 5,412,399 4.6902 0.75%
2005-11-16 0 13.30 13.30 13.35 13.30 13.50 2,190,432 29,388,967 13.417 4.665 4.665 4.683 4.665 4.735 6,244,991 4.7060 0.00%
2005-11-15 0 13.30 13.30 13.35 13.10 13.35 2,036,042 26,931,869 13.228 4.665 4.665 4.683 4.595 4.683 5,804,820 4.6396 0.38%
2005-11-14 0 13.25 13.20 13.25 13.20 13.75 2,258,057 30,206,848 13.377 4.647 4.630 4.647 4.630 4.823 6,437,792 4.6921 -2.93%
2005-11-11 0 13.65 13.65 13.70 13.60 13.80 3,960,154 54,257,510 13.701 4.788 4.788 4.805 4.770 4.840 11,290,525 4.8056 0.37%
2005-11-10 0 13.60 13.60 13.65 13.20 13.70 6,925,371 92,778,720 13.397 4.770 4.770 4.788 4.630 4.805 19,744,452 4.6990 3.03%
2005-11-09 0 13.20 13.15 13.20 12.80 13.20 3,817,435 49,973,165 13.091 4.630 4.612 4.630 4.490 4.630 10,883,628 4.5916 3.53%
2005-11-08 0 12.75 12.70 12.75 12.70 13.00 4,496,253 57,347,910 12.755 4.472 4.455 4.472 4.455 4.560 12,818,960 4.4737 -1.92%
2005-11-07 0 13.00 12.90 12.95 12.95 13.40 2,856,625 37,359,988 13.078 4.560 4.525 4.542 4.542 4.700 8,144,328 4.5872 -2.99%
2005-11-04 0 13.40 13.35 13.40 13.20 13.55 1,658,758 22,114,821 13.332 4.700 4.683 4.700 4.630 4.753 4,729,172 4.6763 0.00%
2005-11-03 0 13.40 13.35 13.40 13.30 13.65 1,363,900 18,378,805 13.475 4.700 4.683 4.700 4.665 4.788 3,888,522 4.7264 -1.47%
2005-11-02 0 13.60 13.55 13.60 13.30 13.70 2,489,900 33,636,747 13.509 4.770 4.753 4.770 4.665 4.805 7,098,784 4.7384 1.87%
2005-11-01 0 13.35 13.30 13.35 12.90 13.45 8,091,408 107,049,350 13.230 4.683 4.665 4.683 4.525 4.718 23,068,861 4.6404 5.12%
2005-10-31 0 12.70 12.65 12.70 12.55 12.75 3,573,415 45,258,944 12.665 4.455 4.437 4.455 4.402 4.472 10,187,919 4.4424 3.25%
2005-10-28 0 12.30 12.30 12.40 12.30 12.55 4,446,214 55,138,654 12.401 4.314 4.314 4.349 4.314 4.402 12,676,297 4.3497 -0.81%
2005-10-27 0 12.40 12.30 12.40 12.40 13.00 6,491,499 82,845,089 12.762 4.349 4.314 4.349 4.349 4.560 18,507,469 4.4763 -3.50%
2005-10-26 0 12.85 12.80 12.85 12.40 12.90 11,842,092 150,022,568 12.669 4.507 4.490 4.507 4.349 4.525 33,762,180 4.4435 1.18%
2005-10-25 0 12.70 12.65 12.70 12.50 12.85 12,181,268 152,914,285 12.553 4.455 4.437 4.455 4.384 4.507 34,729,181 4.4030 3.25%
2005-10-24 0 12.30 12.25 12.30 12.15 12.60 11,765,000 144,971,150 12.322 4.314 4.297 4.314 4.262 4.419 33,542,388 4.3220 -2.77%
2005-10-21 0 12.65 12.65 12.70 12.55 12.80 10,105,728 127,810,618 12.647 4.437 4.437 4.455 4.402 4.490 28,811,751 4.4361 -1.56%
2005-10-20 0 12.85 12.85 12.90 12.85 13.20 6,904,000 89,803,093 13.007 4.507 4.507 4.525 4.507 4.630 19,683,523 4.5623 -1.91%
2005-10-19 0 13.10 13.05 13.10 12.95 13.30 5,885,777 77,254,088 13.126 4.595 4.577 4.595 4.542 4.665 16,780,537 4.6038 -3.32%
2005-10-18 0 13.55 13.50 13.55 13.50 13.70 3,700,621 50,387,195 13.616 4.753 4.735 4.753 4.735 4.805 10,550,588 4.7758 0.00%
2005-10-17 0 13.55 13.55 13.60 13.40 13.75 4,239,307 57,563,019 13.578 4.753 4.753 4.770 4.700 4.823 12,086,399 4.7626 0.00%
2005-10-14 0 13.55 13.50 13.55 13.50 13.90 4,867,971 66,420,514 13.644 4.753 4.735 4.753 4.735 4.875 13,878,740 4.7858 -2.52%
2005-10-13 0 13.90 13.90 13.95 13.85 14.10 5,077,225 70,849,078 13.954 4.875 4.875 4.893 4.858 4.946 14,475,329 4.8945 -1.07%
2005-10-12 0 14.05 14.05 14.10 14.00 14.30 5,365,267 75,646,768 14.099 4.928 4.928 4.946 4.911 5.016 15,296,546 4.9453 -1.40%
2005-10-10 0 14.25 14.10 14.25 14.05 14.50 6,894,779 97,904,815 14.200 4.998 4.946 4.998 4.928 5.086 19,657,233 4.9806 -0.70%
2005-10-07 0 14.35 14.35 14.40 14.25 14.55 5,419,000 77,908,700 14.377 5.033 5.033 5.051 4.998 5.103 15,449,741 5.0427 -0.35%
2005-10-06 0 14.40 14.35 14.40 14.35 14.90 10,721,268 155,608,531 14.514 5.051 5.033 5.051 5.033 5.226 30,566,675 5.0908 -4.64%
2005-10-05 0 15.10 15.05 15.10 14.95 15.30 7,398,552 112,248,200 15.172 5.296 5.279 5.296 5.244 5.366 21,093,506 5.3215 -1.63%
2005-10-04 0 15.35 15.35 15.40 15.25 15.50 2,846,331 43,800,881 15.389 5.384 5.384 5.402 5.349 5.437 8,114,980 5.3975 0.00%
2005-10-03 0 15.35 15.30 15.40 15.10 15.40 7,810,063 119,444,898 15.294 5.384 5.366 5.402 5.296 5.402 22,266,737 5.3643 1.66%
2005-09-30 0 15.10 15.05 15.10 14.65 15.15 8,767,251 131,299,760 14.976 5.296 5.279 5.296 5.138 5.314 24,995,710 5.2529 2.72%
2005-09-29 0 14.70 14.55 14.75 14.35 14.75 4,848,132 70,491,724 14.540 5.156 5.103 5.174 5.033 5.174 13,822,178 5.0999 2.44%
2005-09-28 0 14.35 14.35 14.40 14.15 14.40 7,468,000 106,949,900 14.321 5.033 5.033 5.051 4.963 5.051 21,291,505 5.0231 -1.37%
2005-09-27 0 14.55 14.55 14.60 14.50 14.85 3,532,344 51,585,765 14.604 5.103 5.103 5.121 5.086 5.209 10,070,825 5.1223 -2.02%
2005-09-26 0 14.85 14.75 14.80 14.15 14.95 7,313,200 106,252,920 14.529 5.209 5.174 5.191 4.963 5.244 20,850,165 5.0960 4.58%
2005-09-23 0 14.20 14.15 14.20 14.00 14.40 7,772,000 109,719,200 14.117 4.981 4.963 4.981 4.911 5.051 22,158,218 4.9516 -1.73%
2005-09-22 0 14.45 14.40 14.45 14.25 14.50 6,104,000 88,278,400 14.462 5.068 5.051 5.068 4.998 5.086 17,402,697 5.0727 1.01%
2005-09-21 0 14.70 14.65 14.75 14.60 15.00 13,516,516 199,768,916 14.780 5.018 5.001 5.035 4.984 5.120 39,597,332 5.0450 -2.00%
2005-09-20 0 15.00 14.95 15.00 14.90 15.05 4,284,000 64,168,000 14.979 5.120 5.103 5.120 5.086 5.137 12,550,199 5.1129 0.33%
2005-09-16 0 14.95 14.95 15.00 14.95 15.00 2,378,000 35,658,800 14.995 5.103 5.103 5.120 5.103 5.120 6,966,474 5.1186 -0.66%
2005-09-15 0 15.05 15.00 15.05 14.95 15.10 3,872,000 58,181,300 15.026 5.137 5.120 5.137 5.103 5.154 11,343,224 5.1292 0.00%
2005-09-14 0 15.05 15.00 15.05 15.00 15.20 6,503,131 97,918,286 15.057 5.137 5.120 5.137 5.120 5.189 19,051,258 5.1397 -1.31%
2005-09-13 0 15.25 15.20 15.25 15.20 15.50 5,937,729 90,891,743 15.307 5.206 5.189 5.206 5.189 5.291 17,394,884 5.2252 -1.61%
2005-09-12 0 15.50 15.45 15.50 15.45 15.75 4,318,000 67,123,300 15.545 5.291 5.274 5.291 5.274 5.376 12,649,804 5.3063 -1.27%
2005-09-09 0 15.70 15.70 15.75 15.65 15.95 4,302,661 67,806,450 15.759 5.359 5.359 5.376 5.342 5.445 12,604,868 5.3794 -0.95%
2005-09-08 0 15.85 15.85 15.90 15.50 16.10 3,514,000 55,707,400 15.853 5.410 5.410 5.427 5.291 5.496 10,294,444 5.4114 1.28%
2005-09-07 0 15.65 15.65 15.70 15.65 15.80 2,450,500 38,523,175 15.721 5.342 5.342 5.359 5.342 5.393 7,178,866 5.3662 0.00%
2005-09-06 0 15.65 15.60 15.65 15.45 15.80 3,282,000 51,234,200 15.611 5.342 5.325 5.342 5.274 5.393 9,614,788 5.3287 1.62%
2005-09-05 0 15.40 15.35 15.45 15.35 15.55 1,627,500 25,085,375 15.413 5.257 5.240 5.274 5.240 5.308 4,767,845 5.2614 0.33%
2005-09-02 0 15.35 15.35 15.40 15.30 15.45 2,754,016 42,429,429 15.406 5.240 5.240 5.257 5.223 5.274 8,068,032 5.2590 0.33%
2005-09-01 0 15.30 15.30 15.35 15.25 15.65 3,914,000 60,353,468 15.420 5.223 5.223 5.240 5.206 5.342 11,466,265 5.2636 -0.33%
2005-08-31 0 15.35 15.30 15.35 15.25 15.70 4,162,000 64,425,982 15.480 5.240 5.223 5.240 5.206 5.359 12,192,794 5.2839 -2.23%
2005-08-30 0 15.70 15.65 15.75 15.65 15.95 1,940,000 30,716,900 15.833 5.359 5.342 5.376 5.342 5.445 5,683,330 5.4047 -0.95%
2005-08-29 0 15.85 15.75 15.85 15.45 15.85 3,248,000 50,883,300 15.666 5.410 5.376 5.410 5.274 5.410 9,515,184 5.3476 0.96%
2005-08-26 0 15.70 15.70 15.75 15.45 15.75 3,276,000 51,070,668 15.589 5.359 5.359 5.376 5.274 5.376 9,597,211 5.3214 0.00%
2005-08-25 0 15.70 15.65 15.70 15.60 16.00 2,455,680 38,686,156 15.754 5.359 5.342 5.359 5.325 5.462 7,194,041 5.3775 -0.95%
2005-08-24 0 15.85 15.85 15.90 15.55 15.90 2,251,000 35,438,554 15.743 5.410 5.410 5.427 5.308 5.427 6,594,421 5.3740 1.28%
2005-08-23 0 15.65 15.55 15.60 15.60 16.20 5,217,000 82,682,600 15.849 5.342 5.308 5.325 5.325 5.530 15,283,471 5.4099 -2.80%
2005-08-22 0 16.10 16.00 16.10 15.80 16.20 3,082,000 49,191,408 15.961 5.496 5.462 5.496 5.393 5.530 9,028,878 5.4482 0.63%
2005-08-19 0 16.00 15.95 16.00 15.90 16.30 5,720,000 92,056,660 16.094 5.462 5.445 5.462 5.427 5.564 16,757,035 5.4936 -1.23%
2005-08-18 0 16.20 16.15 16.20 16.10 16.60 4,207,012 68,591,686 16.304 5.530 5.513 5.530 5.496 5.666 12,324,659 5.5654 -1.52%
2005-08-17 0 16.45 16.40 16.45 16.30 16.65 4,365,064 71,687,186 16.423 5.615 5.598 5.615 5.564 5.683 12,787,680 5.6060 -2.37%
2005-08-16 0 16.85 16.65 16.70 16.70 17.00 2,712,606 45,906,461 16.923 5.752 5.683 5.701 5.701 5.803 7,946,719 5.7768 0.00%
2005-08-15 0 16.85 16.85 16.90 16.50 16.85 2,405,499 40,195,892 16.710 5.752 5.752 5.769 5.632 5.752 7,047,034 5.7039 0.00%
2005-08-12 0 16.85 16.85 16.90 16.45 16.90 3,498,000 58,524,502 16.731 5.752 5.752 5.769 5.615 5.769 10,247,572 5.7111 -0.59%
2005-08-11 0 16.95 16.95 17.00 16.70 17.00 5,657,279 95,249,819 16.837 5.786 5.786 5.803 5.701 5.803 16,573,291 5.7472 0.30%
2005-08-10 0 16.90 16.80 16.90 16.40 17.05 8,987,797 150,394,139 16.733 5.769 5.735 5.769 5.598 5.820 26,330,215 5.7118 3.68%
2005-08-09 0 16.30 16.25 16.35 16.05 16.45 5,901,698 96,286,931 16.315 5.564 5.547 5.581 5.479 5.615 17,289,329 5.5692 -0.31%
2005-08-08 0 16.35 16.35 16.40 16.25 16.50 2,782,380 45,431,485 16.328 5.581 5.581 5.598 5.547 5.632 8,151,126 5.5736 0.62%
2005-08-05 0 16.25 16.25 16.30 16.05 16.50 4,622,100 75,076,961 16.243 5.547 5.547 5.564 5.479 5.632 13,540,681 5.5445 -0.61%
2005-08-04 0 16.35 16.30 16.35 15.85 16.60 12,662,465 206,881,686 16.338 5.581 5.564 5.581 5.410 5.666 37,095,345 5.5770 3.15%
2005-08-03 0 15.85 15.75 15.80 15.65 15.85 4,153,000 65,416,500 15.752 5.410 5.376 5.393 5.342 5.410 12,166,428 5.3768 0.63%
2005-08-02 0 15.75 15.75 15.80 15.60 15.80 3,827,079 60,111,678 15.707 5.376 5.376 5.393 5.325 5.393 11,211,626 5.3615 0.96%
2005-08-01 0 15.60 15.50 15.65 15.30 15.65 2,203,000 34,118,756 15.487 5.325 5.291 5.342 5.223 5.342 6,453,802 5.2866 1.96%
2005-07-29 0 15.30 15.30 15.35 15.30 15.75 3,684,325 56,925,918 15.451 5.223 5.223 5.240 5.223 5.376 10,793,420 5.2741 -2.24%
2005-07-28 0 15.65 15.60 15.70 15.50 15.75 3,118,000 48,700,300 15.619 5.342 5.325 5.359 5.291 5.376 9,134,342 5.3316 0.32%
2005-07-27 0 15.60 15.60 15.65 15.55 15.75 2,138,065 33,448,164 15.644 5.325 5.325 5.342 5.308 5.376 6,263,572 5.3401 -0.32%
2005-07-26 0 15.65 15.60 15.75 15.40 15.75 1,958,000 30,405,900 15.529 5.342 5.325 5.376 5.257 5.376 5,736,062 5.3008 -0.32%
2005-07-25 0 15.70 15.50 15.55 15.55 15.75 4,644,516 72,231,340 15.552 5.359 5.291 5.308 5.308 5.376 13,606,349 5.3086 0.64%
2005-07-22 0 15.60 15.55 15.65 15.15 15.75 8,470,640 130,027,692 15.350 5.325 5.308 5.342 5.171 5.376 24,815,177 5.2398 -1.58%
2005-07-21 0 15.85 15.80 15.85 15.50 15.85 10,316,108 161,839,102 15.688 5.410 5.393 5.410 5.291 5.410 30,221,571 5.3551 2.59%
2005-07-20 0 15.45 15.35 15.45 14.90 15.55 10,983,930 168,904,750 15.377 5.274 5.240 5.274 5.086 5.308 32,177,990 5.2491 3.34%
2005-07-19 0 14.95 14.95 15.00 14.95 15.25 1,816,000 27,305,800 15.036 5.103 5.103 5.120 5.103 5.206 5,320,066 5.1326 -2.29%
2005-07-18 0 15.30 15.25 15.30 15.25 15.45 2,830,000 43,447,200 15.352 5.223 5.206 5.223 5.206 5.274 8,290,631 5.2405 -0.65%
2005-07-15 0 15.40 15.35 15.45 15.00 15.45 4,590,676 69,516,532 15.143 5.257 5.240 5.274 5.120 5.274 13,448,622 5.1690 2.33%
2005-07-14 0 15.05 15.00 15.10 14.90 15.10 7,942,887 119,068,974 14.991 5.137 5.120 5.154 5.086 5.154 23,269,098 5.1170 0.67%
2005-07-13 0 14.95 14.90 14.95 14.55 14.95 2,776,668 40,846,537 14.711 5.103 5.086 5.103 4.967 5.103 8,134,392 5.0215 2.40%
2005-07-12 0 14.60 14.55 14.60 14.55 14.85 5,289,700 77,358,758 14.624 4.984 4.967 4.984 4.967 5.069 15,496,449 4.9920 -1.02%
2005-07-11 0 14.75 14.75 14.80 14.50 14.80 4,652,264 67,896,504 14.594 5.035 5.035 5.052 4.950 5.052 13,629,048 4.9817 2.43%
2005-07-08 0 14.40 14.35 14.40 14.35 14.75 6,996,000 101,399,500 14.494 4.915 4.898 4.915 4.898 5.035 20,495,143 4.9475 -1.71%
2005-07-07 0 14.65 14.60 14.70 14.60 15.10 10,069,710 149,544,823 14.851 5.001 4.984 5.018 4.984 5.154 29,499,735 5.0694 -2.66%
2005-07-06 0 15.05 15.00 15.10 14.80 15.10 8,000,215 119,870,793 14.983 5.137 5.120 5.154 5.052 5.154 23,437,043 5.1146 1.69%
2005-07-05 0 14.80 14.80 14.85 14.70 14.85 6,757,193 99,813,607 14.771 5.052 5.052 5.069 5.018 5.069 19,795,546 5.0422 -0.34%
2005-07-04 0 14.85 14.85 14.95 14.70 15.10 7,335,000 109,267,690 14.897 5.069 5.069 5.103 5.018 5.154 21,488,261 5.0850 -1.66%
2005-06-30 0 15.10 15.05 15.10 15.05 15.40 6,191,783 93,875,152 15.161 5.154 5.137 5.154 5.137 5.257 18,139,148 5.1753 -2.27%
2005-06-29 0 15.45 15.40 15.45 15.10 15.50 15,289,414 232,744,224 15.223 5.274 5.257 5.274 5.154 5.291 44,791,128 5.1962 2.32%
2005-06-28 0 15.10 15.10 15.15 14.95 15.15 3,681,291 55,351,018 15.036 5.154 5.154 5.171 5.103 5.171 10,784,532 5.1324 0.67%
2005-06-27 0 15.00 14.95 15.00 14.90 15.05 8,573,000 128,568,600 14.997 5.120 5.103 5.120 5.086 5.137 25,115,046 5.1192 0.00%
2005-06-24 0 15.00 14.95 15.00 14.90 15.10 16,794,260 251,729,442 14.989 5.120 5.103 5.120 5.086 5.154 49,199,652 5.1165 -0.66%
2005-06-23 0 15.10 15.05 15.10 14.55 15.15 22,362,000 334,452,814 14.956 5.154 5.137 5.154 4.967 5.171 65,510,634 5.1053 3.78%
2005-06-22 0 14.55 14.55 14.60 14.25 14.60 15,022,000 216,396,810 14.405 4.967 4.967 4.984 4.864 4.984 44,007,725 4.9172 1.75%
2005-06-21 0 14.30 14.25 14.30 14.25 14.50 7,341,712 105,436,906 14.361 4.881 4.864 4.881 4.864 4.950 21,507,924 4.9022 -1.04%
2005-06-20 0 14.45 14.45 14.50 14.40 14.55 5,584,000 80,778,100 14.466 4.932 4.932 4.950 4.915 4.967 16,358,616 4.9380 0.70%
2005-06-17 0 14.35 14.30 14.35 14.30 14.65 4,700,384 67,750,460 14.414 4.898 4.881 4.898 4.881 5.001 13,770,018 4.9201 -0.69%
2005-06-16 0 14.45 14.40 14.55 14.25 14.80 6,871,472 99,269,652 14.447 4.932 4.915 4.967 4.864 5.052 20,130,332 4.9313 -1.70%
2005-06-15 0 14.70 14.65 14.70 14.50 14.70 2,687,779 39,287,323 14.617 5.018 5.001 5.018 4.950 5.018 7,873,987 4.9895 0.00%
2005-06-14 0 14.70 14.65 14.70 14.45 14.95 13,941,000 204,090,372 14.640 5.018 5.001 5.018 4.932 5.103 40,840,879 4.9972 -1.34%
2005-06-13 0 14.90 14.85 14.90 14.80 15.00 7,110,421 106,286,277 14.948 5.086 5.069 5.086 5.052 5.120 20,830,346 5.1025 -1.00%
2005-06-10 0 15.05 15.00 15.05 14.85 15.20 9,574,000 143,827,560 15.023 5.137 5.120 5.137 5.069 5.189 28,047,527 5.1280 1.35%
2005-06-09 0 14.85 14.80 14.85 14.65 14.95 8,194,133 121,436,016 14.820 5.069 5.052 5.069 5.001 5.103 24,005,136 5.0588 -0.34%
2005-06-08 0 14.90 14.75 14.80 14.60 14.95 9,143,429 134,992,435 14.764 5.086 5.035 5.052 4.984 5.103 26,786,147 5.0396 2.76%
2005-06-07 0 14.50 14.50 14.55 14.40 14.70 8,280,000 120,580,660 14.563 4.950 4.950 4.967 4.915 5.018 24,256,688 4.9710 0.69%
2005-06-06 0 14.40 14.35 14.40 14.30 14.50 7,273,000 104,608,664 14.383 4.915 4.898 4.915 4.881 4.950 21,306,629 4.9097 0.35%
2005-06-03 0 14.35 14.30 14.35 14.00 14.40 20,212,000 286,969,586 14.198 4.898 4.881 4.898 4.779 4.915 59,212,098 4.8465 2.14%
2005-06-02 0 14.05 14.00 14.05 13.95 14.55 29,974,757 424,089,690 14.148 4.796 4.779 4.796 4.762 4.967 87,812,599 4.8295 -3.10%
2005-06-01 0 14.50 14.50 14.55 14.20 15.10 19,659,303 287,354,476 14.617 4.950 4.950 4.967 4.847 5.154 57,592,943 4.9894 -3.97%
2005-05-31 0 15.10 15.10 15.15 15.10 15.40 8,274,000 125,489,950 15.167 5.154 5.154 5.171 5.154 5.257 24,239,110 5.1772 -1.95%
2005-05-30 0 15.40 15.35 15.45 15.20 15.50 1,994,000 30,623,700 15.358 5.257 5.240 5.274 5.189 5.291 5,841,526 5.2424 0.33%
2005-05-27 0 15.35 15.30 15.35 15.20 15.40 6,639,220 101,595,461 15.302 5.240 5.223 5.240 5.189 5.257 19,449,938 5.2234 1.32%
2005-05-26 0 15.15 15.05 15.15 14.90 15.15 5,546,000 83,345,900 15.028 5.171 5.137 5.171 5.086 5.171 16,247,293 5.1298 0.66%
2005-05-25 0 15.05 15.00 15.05 15.00 15.45 6,092,600 93,008,646 15.266 5.137 5.120 5.137 5.120 5.274 17,848,586 5.2110 -2.27%
2005-05-24 0 15.40 15.40 15.45 15.30 15.60 3,699,098 56,971,101 15.401 5.257 5.257 5.274 5.223 5.325 10,836,699 5.2572 0.00%
2005-05-23 0 15.40 15.40 15.45 15.35 15.80 4,362,000 67,504,860 15.476 5.257 5.257 5.274 5.240 5.393 12,778,704 5.2826 -1.91%
2005-05-20 0 15.70 15.65 15.70 15.65 15.80 3,626,375 56,994,394 15.717 5.359 5.342 5.359 5.342 5.393 10,623,653 5.3649 0.00%
2005-05-19 0 15.70 15.65 15.70 15.50 15.75 7,554,000 118,045,006 15.627 5.359 5.342 5.359 5.291 5.376 22,129,833 5.3342 1.95%
2005-05-18 0 15.40 15.35 15.40 15.05 15.40 6,142,191 93,628,993 15.244 5.257 5.240 5.257 5.137 5.257 17,993,866 5.2034 0.65%
2005-05-17 0 15.30 15.25 15.30 15.10 15.60 7,393,000 112,873,750 15.268 5.223 5.206 5.223 5.154 5.325 21,658,175 5.2116 -2.24%
2005-05-13 0 15.65 15.85 15.90 15.60 16.10 10,564,937 166,506,045 15.760 5.342 5.410 5.427 5.325 5.496 30,950,529 5.3797 -2.49%
2005-05-12 0 16.05 16.00 16.05 16.00 16.30 5,534,000 89,021,650 16.086 5.479 5.462 5.479 5.462 5.564 16,212,139 5.4910 -0.34%
2005-05-11 0 16.35 16.35 16.40 16.25 16.45 11,083,734 181,275,324 16.355 5.497 5.497 5.514 5.463 5.531 32,966,379 5.4988 -0.61%
2005-05-10 0 16.45 16.45 16.50 16.40 16.75 7,020,174 115,897,206 16.509 5.531 5.531 5.548 5.514 5.632 20,880,122 5.5506 -1.20%
2005-05-09 0 16.65 16.60 16.65 16.45 16.95 6,434,100 106,754,810 16.592 5.598 5.581 5.598 5.531 5.699 19,136,960 5.5785 -1.77%
2005-05-06 0 16.95 16.90 16.95 16.70 17.00 2,514,000 42,374,842 16.856 5.699 5.682 5.699 5.615 5.716 7,477,397 5.6671 0.30%
2005-05-05 0 16.90 16.85 16.90 16.60 16.95 4,094,470 68,851,296 16.816 5.682 5.665 5.682 5.581 5.699 12,178,193 5.6537 2.11%
2005-05-04 0 16.55 16.50 16.55 16.50 16.70 6,672,000 110,703,790 16.592 5.564 5.548 5.564 5.548 5.615 19,844,547 5.5785 0.30%
2005-05-03 0 16.50 16.45 16.50 16.45 17.10 6,222,200 103,279,522 16.599 5.548 5.531 5.548 5.531 5.749 18,506,706 5.5807 -2.37%
2005-04-29 0 16.90 16.85 16.90 16.65 17.15 11,578,446 194,661,182 16.812 5.682 5.665 5.682 5.598 5.766 34,437,802 5.6525 -1.74%
2005-04-28 0 17.20 17.20 17.25 17.20 17.50 3,986,500 68,729,300 17.241 5.783 5.783 5.800 5.783 5.884 11,857,057 5.7965 0.00%
2005-04-27 0 17.20 17.15 17.20 17.05 17.25 2,015,850 34,582,320 17.155 5.783 5.766 5.783 5.732 5.800 5,995,748 5.7678 -1.15%
2005-04-26 0 17.40 17.35 17.40 17.00 17.50 4,532,720 78,910,473 17.409 5.850 5.833 5.850 5.716 5.884 13,481,681 5.8532 0.87%
2005-04-25 0 17.25 17.25 17.30 17.00 17.35 3,788,700 65,345,112 17.247 5.800 5.800 5.816 5.716 5.833 11,268,740 5.7988 0.29%
2005-04-22 0 17.20 17.20 17.25 16.60 17.25 4,447,764 75,385,412 16.949 5.783 5.783 5.800 5.581 5.800 13,228,996 5.6985 2.99%
2005-04-21 0 16.70 16.55 16.60 16.15 16.95 3,847,492 63,743,631 16.568 5.615 5.564 5.581 5.430 5.699 11,443,606 5.5702 0.91%
2005-04-20 0 16.55 16.50 16.55 16.40 16.55 3,982,425 65,624,186 16.478 5.564 5.548 5.564 5.514 5.564 11,844,937 5.5403 1.53%
2005-04-19 0 16.30 16.20 16.25 16.25 16.55 9,891,296 161,970,264 16.375 5.480 5.447 5.463 5.463 5.564 29,419,708 5.5055 -1.51%
2005-04-18 0 16.55 16.55 16.65 16.45 16.85 12,260,826 203,899,988 16.630 5.564 5.564 5.598 5.531 5.665 36,467,407 5.5913 -2.93%
2005-04-15 0 17.05 17.00 17.05 16.95 17.30 5,580,000 94,942,100 17.015 5.732 5.716 5.732 5.699 5.816 16,596,609 5.7206 -2.57%
2005-04-14 0 17.50 17.50 17.60 17.40 17.70 1,805,158 31,614,139 17.513 5.884 5.884 5.917 5.850 5.951 5,369,086 5.8882 0.29%
2005-04-13 0 17.45 17.45 17.55 17.40 17.55 3,164,832 55,294,558 17.472 5.867 5.867 5.901 5.850 5.901 9,413,168 5.8742 -0.57%
2005-04-12 0 17.55 17.50 17.55 17.40 17.70 1,088,000 19,016,100 17.478 5.901 5.884 5.901 5.850 5.951 3,236,041 5.8763 -0.28%
2005-04-11 0 17.60 17.60 17.65 17.30 17.65 2,132,166 37,419,063 17.550 5.917 5.917 5.934 5.816 5.934 6,341,707 5.9005 1.44%
2005-04-08 0 17.35 17.35 17.40 17.15 17.40 2,484,800 43,004,844 17.307 5.833 5.833 5.850 5.766 5.850 7,390,547 5.8189 2.06%
2005-04-07 0 17.00 17.00 17.05 16.95 17.20 1,870,000 31,837,472 17.025 5.716 5.716 5.732 5.699 5.783 5,561,946 5.7242 -0.29%
2005-04-06 0 17.05 17.05 17.10 16.85 17.15 1,609,350 27,418,075 17.037 5.732 5.732 5.749 5.665 5.766 4,786,694 5.7280 0.29%
2005-04-04 0 17.00 16.90 17.10 16.75 17.10 1,613,000 27,364,228 16.965 5.716 5.682 5.749 5.632 5.749 4,797,550 5.7038 1.19%
2005-04-01 0 16.80 16.80 16.85 16.75 16.95 3,639,000 61,242,360 16.829 5.648 5.648 5.665 5.632 5.699 10,823,487 5.6583 -0.88%
2005-03-31 0 16.95 16.95 17.00 16.80 17.15 2,641,300 44,868,415 16.987 5.699 5.699 5.716 5.648 5.766 7,856,026 5.7113 -0.88%
2005-03-30 0 17.10 17.05 17.10 16.95 17.30 5,988,708 102,484,475 17.113 5.749 5.732 5.749 5.699 5.816 17,812,230 5.7536 0.00%
2005-03-29 0 17.10 17.05 17.10 16.95 17.20 5,114,000 87,318,180 17.074 5.749 5.732 5.749 5.699 5.783 15,210,584 5.7406 0.29%
2005-03-24 0 17.05 17.05 17.10 16.95 17.30 7,542,200 128,842,950 17.083 5.732 5.732 5.749 5.699 5.816 22,432,785 5.7435 -0.58%
2005-03-23 0 17.15 17.15 17.20 17.05 17.45 4,378,000 75,284,360 17.196 5.766 5.766 5.783 5.732 5.867 13,021,497 5.7815 -1.15%
2005-03-22 0 17.35 17.30 17.35 17.35 17.90 3,668,000 64,337,253 17.540 5.833 5.816 5.833 5.833 6.018 10,909,742 5.8972 -2.53%
2005-03-21 0 17.80 17.80 17.85 17.45 17.80 3,154,100 55,813,185 17.695 5.985 5.985 6.001 5.867 5.985 9,381,248 5.9494 1.71%
2005-03-18 0 17.50 17.50 17.55 17.40 17.70 3,184,000 55,930,310 17.566 5.884 5.884 5.901 5.850 5.951 9,470,180 5.9059 -1.13%
2005-03-17 0 17.70 17.55 17.75 17.40 17.90 3,411,534 60,356,384 17.692 5.951 5.901 5.968 5.850 6.018 10,146,935 5.9482 -0.28%
2005-03-16 0 17.75 17.80 17.90 16.70 17.80 3,823,666 66,359,403 17.355 5.968 5.985 6.018 5.615 5.985 11,372,740 5.8350 2.01%
2005-03-15 0 17.40 17.30 17.40 17.30 17.70 3,018,859 52,781,561 17.484 5.850 5.816 5.850 5.816 5.951 8,979,000 5.8783 -1.14%
2005-03-14 0 17.60 17.50 17.60 17.30 17.60 3,059,600 53,535,230 17.497 5.917 5.884 5.917 5.816 5.917 9,100,176 5.8829 1.15%
2005-03-11 0 17.40 17.35 17.45 17.00 17.45 3,375,242 58,138,612 17.225 5.850 5.833 5.867 5.716 5.867 10,038,991 5.7913 2.35%
2005-03-10 0 17.00 16.95 17.00 16.90 17.45 5,333,000 90,941,628 17.053 5.716 5.699 5.716 5.682 5.867 15,861,956 5.7333 -2.86%
2005-03-09 0 17.50 17.45 17.55 17.50 17.60 3,806,410 66,769,835 17.541 5.884 5.867 5.901 5.884 5.917 11,321,415 5.8977 0.00%
2005-03-08 0 17.50 17.45 17.50 17.35 17.55 3,493,449 61,060,169 17.478 5.884 5.867 5.884 5.833 5.901 10,390,575 5.8765 0.57%
2005-03-07 0 17.40 17.35 17.45 17.25 17.50 5,317,118 92,322,526 17.363 5.850 5.833 5.867 5.800 5.884 15,814,718 5.8378 1.46%
2005-03-04 0 17.15 17.15 17.25 16.70 17.45 4,746,254 81,457,917 17.163 5.766 5.766 5.800 5.615 5.867 14,116,796 5.7703 -1.44%
2005-03-03 0 17.40 17.40 17.45 16.95 17.45 3,942,999 68,141,647 17.282 5.850 5.850 5.867 5.699 5.867 11,727,672 5.8103 1.75%
2005-03-02 0 17.10 17.10 17.15 16.75 17.60 6,304,200 108,678,830 17.239 5.749 5.749 5.766 5.632 5.917 18,750,599 5.7960 -1.72%
2005-03-01 0 17.40 17.40 17.45 17.15 17.45 2,898,000 50,097,130 17.287 5.850 5.850 5.867 5.766 5.867 8,619,529 5.8120 0.00%
2005-02-28 0 17.40 17.35 17.45 16.90 17.45 5,463,200 94,010,158 17.208 5.850 5.833 5.867 5.682 5.867 16,249,210 5.7855 2.35%
2005-02-25 0 17.00 17.05 17.10 16.60 17.10 8,312,728 140,743,654 16.931 5.716 5.732 5.749 5.581 5.749 24,724,569 5.6925 2.41%
2005-02-24 0 16.60 16.55 16.70 16.50 16.75 4,487,600 74,446,619 16.589 5.581 5.564 5.615 5.548 5.632 13,347,480 5.5776 0.00%
2005-02-23 0 16.60 16.55 16.60 16.00 16.65 3,475,188 57,103,567 16.432 5.581 5.564 5.581 5.379 5.598 10,336,261 5.5246 1.53%
2005-02-22 0 16.35 16.30 16.35 16.20 16.75 7,965,907 130,493,210 16.381 5.497 5.480 5.497 5.447 5.632 23,693,018 5.5077 -1.80%
2005-02-21 0 16.65 16.60 16.65 16.45 16.70 3,706,000 61,444,500 16.580 5.598 5.581 5.598 5.531 5.615 11,022,765 5.5743 1.22%
2005-02-18 0 16.45 16.45 16.50 15.95 16.50 6,356,000 103,160,100 16.230 5.531 5.531 5.548 5.363 5.548 18,904,667 5.4569 3.46%
2005-02-17 0 15.90 15.90 15.95 15.90 16.45 6,719,000 108,246,600 16.111 5.346 5.346 5.363 5.346 5.531 19,984,339 5.4166 -2.15%
2005-02-16 0 16.25 16.25 16.30 15.85 16.45 6,823,802 110,110,712 16.136 5.463 5.463 5.480 5.329 5.531 20,296,052 5.4252 -1.52%
2005-02-15 0 16.50 16.45 16.50 16.40 17.35 8,266,502 138,031,716 16.698 5.548 5.531 5.548 5.514 5.833 24,587,079 5.6140 -4.90%
2005-02-14 0 17.35 17.30 17.50 17.20 17.65 9,912,111 173,159,059 17.469 5.833 5.816 5.884 5.783 5.934 29,481,618 5.8735 0.29%
2005-02-08 0 17.30 17.15 17.30 17.05 17.30 1,898,000 32,564,152 17.157 5.816 5.766 5.816 5.732 5.816 5,645,226 5.7684 1.47%
2005-02-07 0 17.05 16.95 17.10 16.50 17.10 5,415,184 91,224,074 16.846 5.732 5.699 5.749 5.548 5.749 16,106,396 5.6638 3.96%
2005-02-04 0 16.40 16.35 16.40 15.85 16.50 2,839,600 46,343,941 16.321 5.514 5.497 5.514 5.329 5.548 8,445,830 5.4872 1.55%
2005-02-03 0 16.15 15.90 16.20 15.75 16.25 3,102,000 49,665,064 16.011 5.430 5.346 5.447 5.295 5.463 9,226,287 5.3830 0.62%
2005-02-02 0 16.05 16.00 16.10 15.75 16.20 6,372,000 102,208,716 16.040 5.396 5.379 5.413 5.295 5.447 18,952,256 5.3930 0.00%
2005-02-01 0 16.05 16.00 16.10 15.95 16.30 6,139,455 99,329,271 16.179 5.396 5.379 5.413 5.363 5.480 18,260,597 5.4395 -1.23%
2005-01-31 0 16.25 16.20 16.25 15.85 16.25 3,523,277 56,997,675 16.177 5.463 5.447 5.463 5.329 5.463 10,479,292 5.4391 3.17%
2005-01-28 0 15.75 15.70 15.75 15.60 15.95 2,340,000 36,929,124 15.782 5.295 5.279 5.295 5.245 5.363 6,959,868 5.3060 0.64%
2005-01-27 0 15.65 15.65 15.70 15.60 16.10 3,636,000 57,719,344 15.874 5.262 5.262 5.279 5.245 5.413 10,814,564 5.3372 -0.95%
2005-01-26 0 15.80 15.75 15.80 15.65 15.80 1,475,545 23,219,234 15.736 5.312 5.295 5.312 5.262 5.312 4,388,717 5.2907 0.32%
2005-01-25 0 15.75 15.80 15.85 15.35 15.85 4,395,444 68,933,293 15.683 5.295 5.312 5.329 5.161 5.329 13,073,381 5.2728 1.61%
2005-01-24 0 15.50 15.45 15.50 15.20 15.60 4,498,000 69,565,444 15.466 5.211 5.194 5.211 5.110 5.245 13,378,413 5.1998 1.31%
2005-01-21 0 15.30 15.30 15.35 14.95 15.85 9,764,000 151,521,710 15.518 5.144 5.144 5.161 5.026 5.329 29,041,091 5.2175 -1.61%
2005-01-20 0 15.55 15.55 15.60 15.35 15.70 3,418,000 53,213,350 15.569 5.228 5.228 5.245 5.161 5.279 10,166,166 5.2344 -0.64%
2005-01-19 0 15.65 15.65 15.70 15.35 15.85 4,385,000 68,402,492 15.599 5.262 5.262 5.279 5.161 5.329 13,042,317 5.2447 1.29%
2005-01-18 0 15.45 15.40 15.45 14.70 15.50 8,398,000 128,293,192 15.277 5.194 5.178 5.194 4.942 5.211 24,978,193 5.1362 4.39%
2005-01-17 0 14.80 14.80 14.85 14.35 14.90 2,715,952 40,201,907 14.802 4.976 4.976 4.993 4.825 5.010 8,078,063 4.9767 2.07%
2005-01-14 0 14.50 14.50 14.55 14.35 14.80 4,118,000 59,983,600 14.566 4.875 4.875 4.892 4.825 4.976 12,248,178 4.8973 -2.36%
2005-01-13 0 14.85 14.80 14.85 14.80 15.05 5,780,157 86,179,317 14.910 4.993 4.976 4.993 4.976 5.060 17,191,936 5.0128 0.00%
2005-01-12 0 14.85 14.80 14.85 14.40 14.90 3,397,972 50,142,772 14.757 4.993 4.976 4.993 4.841 5.010 10,106,597 4.9614 1.71%
2005-01-11 0 14.60 14.60 14.65 14.45 14.85 5,433,161 79,602,969 14.651 4.909 4.909 4.926 4.858 4.993 16,159,865 4.9260 -0.68%
2005-01-10 0 14.70 14.65 14.75 14.30 15.00 5,255,000 77,238,028 14.698 4.942 4.926 4.959 4.808 5.043 15,629,960 4.9417 2.44%
2005-01-07 0 14.35 14.20 14.35 14.05 14.60 11,526,600 166,931,670 14.482 4.825 4.774 4.825 4.724 4.909 34,283,597 4.8691 -0.69%
2005-01-06 0 14.45 14.40 14.55 14.40 15.05 10,174,000 150,931,420 14.835 4.858 4.841 4.892 4.841 5.060 30,260,555 4.9877 -4.62%
2005-01-05 0 15.15 14.95 15.15 14.85 15.20 12,992,000 194,673,300 14.984 5.094 5.026 5.094 4.993 5.110 38,642,140 5.0378 0.00%
2005-01-04 0 15.15 15.10 15.15 15.05 15.65 9,426,000 143,218,000 15.194 5.094 5.077 5.094 5.060 5.262 28,035,776 5.1084 -3.19%
2005-01-03 0 15.65 15.60 15.65 15.30 16.10 5,597,000 87,422,400 15.620 5.262 5.245 5.262 5.144 5.413 16,647,172 5.2515 -2.80%
2004-12-31 0 16.10 16.20 16.30 15.45 16.20 2,464,000 39,089,032 15.864 5.413 5.447 5.480 5.194 5.447 7,328,682 5.3337 4.21%
2004-12-30 0 15.45 15.45 15.50 15.25 16.20 6,014,557 94,908,100 15.780 5.194 5.194 5.211 5.127 5.447 17,889,113 5.3054 -0.64%
2004-12-29 0 15.55 15.50 15.60 15.20 15.70 1,942,221 30,149,459 15.523 5.228 5.211 5.245 5.110 5.279 5,776,753 5.2191 1.30%
2004-12-28 0 15.35 15.25 15.35 15.25 15.50 2,238,000 34,439,500 15.389 5.161 5.127 5.161 5.127 5.211 6,656,489 5.1738 -0.65%
2004-12-24 0 15.45 15.40 15.45 15.40 15.70 438,000 6,778,700 15.476 5.194 5.178 5.194 5.178 5.279 1,302,745 5.2034 -1.28%
2004-12-23 0 15.65 15.65 15.70 15.25 15.70 1,918,000 29,693,300 15.481 5.262 5.262 5.279 5.127 5.279 5,704,712 5.2050 2.96%
2004-12-22 0 15.20 15.20 15.25 15.10 15.80 2,627,000 40,157,098 15.286 5.110 5.110 5.127 5.077 5.312 7,813,493 5.1395 -1.62%
2004-12-21 0 15.45 15.45 15.55 14.95 15.65 5,484,000 84,018,300 15.321 5.194 5.194 5.228 5.026 5.262 16,311,076 5.1510 1.98%
2004-12-20 0 15.15 15.15 15.20 14.25 15.20 6,815,000 101,039,972 14.826 5.094 5.094 5.110 4.791 5.110 20,269,872 4.9847 5.57%
2004-12-17 0 14.35 14.30 14.35 14.25 14.45 2,566,000 36,812,800 14.346 4.825 4.808 4.825 4.791 4.858 7,632,061 4.8234 0.00%
2004-12-16 0 14.35 14.30 14.35 14.30 14.60 2,062,000 29,700,456 14.404 4.825 4.808 4.825 4.808 4.909 6,133,012 4.8427 -0.69%
2004-12-15 0 14.45 14.45 14.50 14.05 14.50 3,535,573 50,553,436 14.299 4.858 4.858 4.875 4.724 4.875 10,515,864 4.8073 2.85%
2004-12-14 0 14.05 14.00 14.10 14.00 14.20 1,712,263 24,146,114 14.102 4.724 4.707 4.741 4.707 4.774 5,092,788 4.7412 1.08%
2004-12-13 0 13.90 13.85 13.90 13.80 14.40 5,221,454 73,281,536 14.035 4.673 4.657 4.673 4.640 4.841 15,530,184 4.7187 -2.80%
2004-12-10 0 14.30 14.20 14.35 14.20 14.55 2,550,000 36,701,300 14.393 4.808 4.774 4.825 4.774 4.892 7,584,472 4.8390 -3.05%
2004-12-09 0 14.75 14.70 14.75 14.20 14.80 2,989,740 43,436,643 14.529 4.959 4.942 4.959 4.774 4.976 8,892,392 4.8847 1.37%
2004-12-08 0 14.55 14.50 14.55 14.35 14.75 3,640,199 53,003,006 14.560 4.892 4.875 4.892 4.825 4.959 10,827,053 4.8954 -0.34%
2004-12-07 0 14.60 14.60 14.65 14.50 14.70 4,368,000 63,846,100 14.617 4.909 4.909 4.926 4.875 4.942 12,991,754 4.9144 0.34%
2004-12-06 0 14.55 14.50 14.60 14.25 14.65 5,433,644 78,565,427 14.459 4.892 4.875 4.909 4.791 4.926 16,161,302 4.8613 0.34%
2004-12-03 0 14.50 14.40 14.50 14.20 14.50 3,509,700 50,318,595 14.337 4.875 4.841 4.875 4.774 4.875 10,438,910 4.8203 1.75%
2004-12-02 0 14.25 14.25 14.30 14.00 14.30 6,398,000 90,491,552 14.144 4.791 4.791 4.808 4.707 4.808 19,029,588 4.7553 3.26%
2004-12-01 0 13.80 13.75 13.80 13.70 13.95 5,419,617 75,067,254 13.851 4.640 4.623 4.640 4.606 4.690 16,119,581 4.6569 -1.08%
2004-11-30 0 13.95 13.80 13.85 13.85 14.10 4,512,000 63,264,740 14.021 4.690 4.640 4.657 4.657 4.741 13,420,053 4.7142 0.36%
2004-11-29 0 13.90 13.90 13.95 13.70 14.30 3,230,143 45,344,902 14.038 4.673 4.673 4.690 4.606 4.808 9,607,423 4.7198 2.21%
2004-11-26 0 13.60 13.60 13.70 13.60 14.05 3,456,000 47,491,200 13.742 4.573 4.573 4.606 4.573 4.724 10,279,190 4.6201 -1.09%
2004-11-25 0 13.75 13.75 13.80 13.70 14.10 1,800,000 25,024,600 13.903 4.623 4.623 4.640 4.606 4.741 5,353,745 4.6742 -1.43%
2004-11-24 0 13.95 14.00 14.05 13.85 14.45 5,709,000 81,480,680 14.272 4.690 4.707 4.724 4.657 4.858 16,980,294 4.7985 -2.79%
2004-11-23 0 14.35 14.40 14.45 13.85 14.40 3,732,000 52,465,400 14.058 4.825 4.841 4.858 4.657 4.841 11,100,097 4.7266 2.87%
2004-11-22 0 13.95 13.80 13.95 13.55 14.00 1,992,000 27,338,500 13.724 4.690 4.640 4.690 4.556 4.707 5,924,811 4.6142 2.20%
2004-11-19 0 13.65 13.55 13.65 13.50 13.95 3,192,000 43,621,540 13.666 4.589 4.556 4.589 4.539 4.690 9,493,974 4.5947 -0.73%
2004-11-18 0 13.75 13.70 13.85 13.70 14.00 3,396,318 47,250,235 13.912 4.623 4.606 4.657 4.606 4.707 10,101,678 4.6775 -1.08%
2004-11-17 0 13.90 13.85 13.90 13.75 14.00 2,857,610 39,657,450 13.878 4.673 4.657 4.673 4.623 4.707 8,499,397 4.6659 0.36%
2004-11-16 0 13.85 13.80 13.85 13.70 14.05 3,174,000 43,906,400 13.833 4.657 4.640 4.657 4.606 4.724 9,440,437 4.6509 0.73%
2004-11-15 0 13.75 13.70 13.80 13.60 13.80 2,051,076 28,128,670 13.714 4.623 4.606 4.640 4.573 4.640 6,100,521 4.6109 1.85%
2004-11-12 0 13.50 13.50 13.55 13.50 13.65 1,532,000 20,777,800 13.563 4.539 4.539 4.556 4.539 4.589 4,556,632 4.5599 0.37%
2004-11-11 0 13.45 13.40 13.50 13.25 13.60 1,833,064 24,581,611 13.410 4.522 4.505 4.539 4.455 4.573 5,452,087 4.5087 -0.37%
2004-11-10 0 13.50 13.45 13.50 13.20 13.50 2,582,000 34,551,868 13.382 4.539 4.522 4.539 4.438 4.539 7,679,649 4.4991 1.50%
2004-11-09 0 13.30 13.25 13.30 13.20 13.65 4,382,000 58,541,830 13.360 4.472 4.455 4.472 4.438 4.589 13,033,394 4.4917 -1.48%
2004-11-08 0 13.50 13.45 13.50 13.25 13.80 3,242,000 44,072,900 13.594 4.539 4.522 4.539 4.455 4.640 9,642,689 4.5706 1.50%
2004-11-05 0 13.30 13.30 13.40 13.25 13.50 4,385,000 58,743,234 13.396 4.472 4.472 4.505 4.455 4.539 13,042,317 4.5040 1.14%
2004-11-04 0 13.15 13.15 13.20 13.10 13.60 4,153,361 55,199,913 13.290 4.421 4.421 4.438 4.404 4.573 12,353,352 4.4684 -2.59%
2004-11-03 0 13.50 13.40 13.45 13.40 13.60 4,117,000 55,692,550 13.527 4.539 4.505 4.522 4.505 4.573 12,245,204 4.5481 -0.74%
2004-11-02 0 13.60 13.55 13.60 13.35 13.70 5,755,000 77,440,650 13.456 4.573 4.556 4.573 4.488 4.606 17,117,112 4.5242 2.26%
2004-11-01 0 13.30 13.30 13.35 13.25 13.35 1,676,000 22,315,550 13.315 4.472 4.472 4.488 4.455 4.488 4,984,931 4.4766 -1.12%
2004-10-29 0 13.45 13.40 13.45 13.25 13.80 3,588,000 48,433,300 13.499 4.522 4.505 4.522 4.455 4.640 10,671,798 4.5384 -3.24%
2004-10-28 0 13.90 13.90 13.95 13.25 13.95 8,166,308 112,593,696 13.788 4.673 4.673 4.690 4.455 4.690 24,289,071 4.6356 6.92%
2004-10-27 0 13.00 13.00 13.10 12.95 13.25 2,390,000 31,099,600 13.012 4.371 4.371 4.404 4.354 4.455 7,108,583 4.3749 -0.38%
2004-10-26 0 13.05 13.05 13.10 13.00 13.30 2,030,000 26,688,700 13.147 4.388 4.388 4.404 4.371 4.472 6,037,834 4.4202 -0.38%
2004-10-25 0 13.10 13.10 13.15 12.55 13.20 7,669,237 99,647,809 12.993 4.404 4.404 4.421 4.219 4.438 22,810,632 4.3685 -1.13%
2004-10-21 0 13.25 13.25 13.30 13.00 13.30 3,035,293 39,965,674 13.167 4.455 4.455 4.472 4.371 4.472 9,027,880 4.4269 1.15%
2004-10-20 0 13.10 13.10 13.20 13.05 13.55 2,649,000 34,861,900 13.160 4.404 4.404 4.438 4.388 4.556 7,878,928 4.4247 -2.24%
2004-10-19 0 13.40 13.25 13.30 13.05 13.40 2,558,000 33,914,900 13.258 4.505 4.455 4.472 4.388 4.505 7,608,266 4.4576 2.68%
2004-10-18 0 13.05 13.20 13.25 12.85 13.20 2,582,000 33,515,700 12.981 4.388 4.438 4.455 4.320 4.438 7,679,649 4.3642 1.16%
2004-10-15 0 12.90 12.95 13.00 12.70 13.05 3,710,000 47,983,794 12.934 4.337 4.354 4.371 4.270 4.388 11,034,663 4.3485 -0.77%
2004-10-14 0 13.00 12.95 13.10 12.65 13.30 4,487,499 58,277,905 12.987 4.371 4.354 4.404 4.253 4.472 13,347,180 4.3663 0.00%
2004-10-13 0 13.00 13.05 13.10 12.75 13.40 6,682,025 86,913,925 13.007 4.371 4.388 4.404 4.287 4.505 19,874,364 4.3732 -2.99%
2004-10-12 0 13.40 13.30 13.45 13.30 13.80 4,058,390 55,239,669 13.611 4.505 4.472 4.522 4.472 4.640 12,070,880 4.5763 -4.29%
2004-10-11 0 14.00 13.70 14.00 13.45 14.00 2,859,243 38,828,194 13.580 4.707 4.606 4.707 4.522 4.707 8,504,254 4.5657 3.32%
2004-10-08 0 13.55 13.45 13.50 12.90 13.60 4,579,000 61,508,300 13.433 4.556 4.522 4.539 4.337 4.573 13,619,332 4.5162 -0.37%
2004-10-07 0 13.60 13.55 13.60 13.30 13.65 4,900,000 66,163,000 13.503 4.573 4.556 4.573 4.472 4.589 14,574,083 4.5398 3.03%
2004-10-06 0 13.20 13.20 13.25 13.20 13.35 3,314,000 43,960,920 13.265 4.438 4.438 4.455 4.438 4.488 9,856,839 4.4599 0.00%
2004-10-05 0 13.20 13.15 13.20 13.15 13.55 3,226,000 42,803,628 13.268 4.438 4.421 4.438 4.421 4.556 9,595,100 4.4610 -2.58%
2004-10-04 0 13.55 13.45 13.55 13.30 13.60 7,789,054 104,434,509 13.408 4.556 4.522 4.556 4.472 4.573 23,167,004 4.5079 4.23%
2004-09-30 0 13.00 12.95 13.00 12.50 13.15 5,124,860 66,308,975 12.939 4.371 4.354 4.371 4.203 4.421 15,242,885 4.3502 6.56%
2004-09-28 0 12.20 12.20 12.25 12.00 12.25 1,312,000 15,952,300 12.159 4.102 4.102 4.119 4.035 4.119 3,902,285 4.0879 -0.81%
2004-09-27 0 12.30 12.25 12.35 12.10 12.55 3,366,071 41,436,138 12.310 4.135 4.119 4.152 4.068 4.219 10,011,714 4.1388 -1.60%
2004-09-24 0 12.50 12.50 12.55 12.40 12.75 4,922,000 61,683,228 12.532 4.203 4.203 4.219 4.169 4.287 14,639,517 4.2135 -0.40%
2004-09-23 0 12.55 12.50 12.60 12.45 12.70 3,689,826 46,508,008 12.604 4.219 4.203 4.236 4.186 4.270 10,974,659 4.2378 -1.95%
2004-09-22 0 12.80 12.75 12.90 12.75 13.20 5,956,190 77,577,506 13.025 4.304 4.287 4.337 4.287 4.438 17,715,512 4.3791 -2.48%
2004-09-21 0 13.30 13.25 13.30 13.15 13.35 6,385,809 84,554,555 13.241 4.413 4.397 4.413 4.363 4.430 19,245,107 4.3936 0.00%
2004-09-20 0 13.30 13.30 13.35 13.10 13.35 11,973,790 157,423,687 13.147 4.413 4.413 4.430 4.347 4.430 36,085,775 4.3625 1.92%
2004-09-17 0 13.05 13.05 13.10 12.80 13.10 6,836,000 88,765,800 12.985 4.330 4.330 4.347 4.247 4.347 20,601,861 4.3086 0.77%
2004-09-16 0 12.95 12.90 12.95 12.50 12.95 8,328,000 106,711,500 12.814 4.297 4.280 4.297 4.148 4.297 25,098,346 4.2517 3.19%
2004-09-15 0 12.55 12.50 12.55 12.45 12.60 2,108,008 26,381,250 12.515 4.164 4.148 4.164 4.131 4.181 6,352,968 4.1526 0.00%
2004-09-14 0 12.55 12.55 12.60 12.50 12.65 3,649,000 45,820,896 12.557 4.164 4.164 4.181 4.148 4.197 10,997,102 4.1666 -0.40%
2004-09-13 0 12.60 12.55 12.60 12.25 12.60 9,699,678 120,425,438 12.415 4.181 4.164 4.181 4.065 4.181 29,232,214 4.1196 2.86%
2004-09-10 0 12.25 12.25 12.30 11.90 12.30 9,899,500 120,043,910 12.126 4.065 4.065 4.081 3.949 4.081 29,834,424 4.0237 0.82%
2004-09-09 0 12.15 12.10 12.15 11.70 12.30 8,590,294 104,457,654 12.160 4.032 4.015 4.032 3.882 4.081 25,888,830 4.0349 2.53%
2004-09-08 0 11.85 11.80 11.85 11.60 12.10 1,706,000 20,236,900 11.862 3.932 3.915 3.932 3.849 4.015 5,141,424 3.9360 -1.66%
2004-09-07 0 12.05 12.05 12.10 11.85 12.10 2,928,000 35,081,800 11.981 3.998 3.998 4.015 3.932 4.015 8,824,203 3.9756 0.42%
2004-09-06 0 12.00 11.95 12.00 11.80 12.10 5,600,000 66,881,600 11.943 3.982 3.965 3.982 3.915 4.015 16,876,890 3.9629 3.45%
2004-09-03 0 11.60 11.55 11.60 11.55 12.00 3,992,000 47,081,300 11.794 3.849 3.832 3.849 3.832 3.982 12,030,812 3.9134 -2.93%
2004-09-02 0 11.95 11.95 12.05 11.85 12.20 2,940,000 35,478,600 12.068 3.965 3.965 3.998 3.932 4.048 8,860,367 4.0042 0.42%
2004-09-01 0 11.90 11.85 12.00 11.65 12.05 4,559,000 54,172,150 11.882 3.949 3.932 3.982 3.866 3.998 13,739,597 3.9428 1.71%
2004-08-31 0 11.70 11.75 11.80 11.55 11.75 2,400,000 27,942,000 11.643 3.882 3.899 3.915 3.832 3.899 7,232,953 3.8632 0.43%
2004-08-30 0 11.65 11.60 11.65 11.50 11.75 2,362,000 27,564,200 11.670 3.866 3.849 3.866 3.816 3.899 7,118,431 3.8722 1.30%
2004-08-27 0 11.50 11.45 11.55 11.35 11.65 3,226,000 37,215,500 11.536 3.816 3.799 3.832 3.766 3.866 9,722,294 3.8279 -0.43%
2004-08-26 0 11.55 11.50 11.55 11.35 11.60 4,319,898 49,645,747 11.492 3.832 3.816 3.832 3.766 3.849 13,019,008 3.8133 2.21%
2004-08-25 0 11.30 11.30 11.35 11.30 11.55 4,146,000 47,155,200 11.374 3.750 3.750 3.766 3.750 3.832 12,494,926 3.7739 -0.88%
2004-08-24 0 11.40 11.40 11.45 11.00 11.45 2,282,000 25,790,600 11.302 3.783 3.783 3.799 3.650 3.799 6,877,333 3.7501 1.33%
2004-08-23 0 11.25 11.25 11.30 11.20 11.30 2,267,000 25,567,450 11.278 3.733 3.733 3.750 3.716 3.750 6,832,127 3.7422 0.90%
2004-08-20 0 11.15 11.05 11.15 10.85 11.20 4,468,000 49,408,806 11.058 3.700 3.667 3.700 3.600 3.716 13,465,347 3.6693 2.29%
2004-08-19 0 10.90 10.90 10.95 10.65 10.95 2,838,426 30,691,187 10.813 3.617 3.617 3.633 3.534 3.633 8,554,251 3.5878 2.83%
2004-08-18 0 10.60 10.55 10.60 10.50 10.65 2,500,000 26,473,500 10.589 3.517 3.501 3.517 3.484 3.534 7,534,326 3.5137 0.95%
2004-08-17 0 10.50 10.45 10.50 10.40 10.55 1,686,000 17,605,140 10.442 3.484 3.467 3.484 3.451 3.501 5,081,149 3.4648 0.48%
2004-08-16 0 10.45 10.40 10.45 10.10 10.45 4,642,000 47,732,900 10.283 3.467 3.451 3.467 3.351 3.467 13,989,736 3.4120 0.48%
2004-08-13 0 10.40 10.35 10.40 10.30 10.60 5,180,669 53,957,546 10.415 3.451 3.434 3.451 3.418 3.517 15,613,139 3.4559 -2.80%
2004-08-12 0 10.70 10.65 10.70 10.60 10.80 2,552,000 27,325,000 10.707 3.550 3.534 3.550 3.517 3.584 7,691,040 3.5528 0.94%
2004-08-11 0 10.60 10.55 10.65 10.55 11.10 3,696,701 39,582,909 10.708 3.517 3.501 3.534 3.501 3.683 11,140,860 3.5529 -2.30%
2004-08-10 0 10.85 10.85 10.90 10.80 11.15 2,078,000 22,782,000 10.963 3.600 3.600 3.617 3.584 3.700 6,262,532 3.6378 -1.36%
2004-08-09 0 11.00 10.95 11.00 10.95 11.30 1,306,000 14,606,900 11.184 3.650 3.633 3.650 3.633 3.750 3,935,932 3.7112 -1.35%
2004-08-06 0 11.15 11.15 11.20 11.15 11.30 3,266,000 36,573,400 11.198 3.700 3.700 3.716 3.700 3.750 9,842,843 3.7157 -2.62%
2004-08-05 0 11.45 11.40 11.50 10.95 11.50 4,452,000 50,133,150 11.261 3.799 3.783 3.816 3.633 3.816 13,417,128 3.7365 6.02%
2004-08-04 0 10.80 10.80 10.85 10.75 10.90 2,805,000 30,316,590 10.808 3.584 3.584 3.600 3.567 3.617 8,453,514 3.5863 0.00%
2004-08-03 0 10.80 10.75 10.80 10.60 11.00 2,816,000 30,357,600 10.780 3.584 3.567 3.584 3.517 3.650 8,486,665 3.5771 -0.92%
2004-08-02 0 10.90 10.90 10.95 10.90 11.25 1,974,000 21,650,300 10.968 3.617 3.617 3.633 3.617 3.733 5,949,104 3.6393 -1.80%
2004-07-30 0 11.10 11.05 11.10 11.05 11.40 3,157,000 35,270,600 11.172 3.683 3.667 3.683 3.667 3.783 9,514,347 3.7071 -0.45%
2004-07-29 0 11.15 11.05 11.20 10.85 11.20 3,363,000 37,047,080 11.016 3.700 3.667 3.716 3.600 3.716 10,135,175 3.6553 -0.45%
2004-07-28 0 11.20 11.20 11.25 11.05 11.45 3,762,000 42,194,490 11.216 3.716 3.716 3.733 3.667 3.799 11,337,654 3.7216 0.00%
2004-07-27 0 11.20 11.15 11.25 10.90 11.30 2,044,000 22,841,700 11.175 3.716 3.700 3.733 3.617 3.750 6,160,065 3.7080 0.90%
2004-07-26 0 11.10 11.00 11.10 10.85 11.10 3,119,100 34,479,552 11.054 3.683 3.650 3.683 3.600 3.683 9,400,126 3.6680 0.00%
2004-07-23 0 11.10 11.10 11.15 11.05 11.25 1,996,000 22,225,200 11.135 3.683 3.683 3.700 3.667 3.733 6,015,406 3.6947 0.45%
2004-07-22 0 11.05 11.00 11.05 10.80 11.10 4,944,400 54,471,135 11.017 3.667 3.650 3.667 3.584 3.683 14,901,088 3.6555 0.45%
2004-07-21 0 11.00 11.00 11.05 10.85 11.10 4,784,000 52,428,700 10.959 3.650 3.650 3.667 3.600 3.683 14,417,686 3.6364 2.33%
2004-07-20 0 10.75 10.70 10.75 10.60 10.80 2,043,738 21,857,512 10.695 3.567 3.550 3.567 3.517 3.584 6,159,275 3.5487 -0.46%
2004-07-19 0 10.80 10.75 10.80 10.45 10.85 3,955,000 42,200,258 10.670 3.584 3.567 3.584 3.467 3.600 11,919,304 3.5405 0.93%
2004-07-16 0 10.70 10.70 10.80 10.00 10.70 4,054,188 41,885,008 10.331 3.550 3.550 3.584 3.318 3.550 12,218,229 3.4281 5.42%
2004-07-15 0 10.15 10.10 10.15 10.00 10.25 3,583,000 36,236,116 10.113 3.368 3.351 3.368 3.318 3.401 10,798,196 3.3558 1.00%
2004-07-14 0 10.05 10.05 10.10 9.950 10.35 5,747,874 58,100,296 10.108 3.335 3.335 3.351 3.302 3.434 17,322,542 3.3540 -2.43%
2004-07-13 0 10.30 10.25 10.30 10.15 10.45 3,337,921 34,385,782 10.302 3.418 3.401 3.418 3.368 3.467 10,059,594 3.4182 -1.44%
2004-07-12 0 10.45 10.40 10.45 10.40 10.55 1,398,000 14,625,200 10.462 3.467 3.451 3.467 3.451 3.501 4,213,195 3.4713 -0.48%
2004-07-09 0 10.50 10.40 10.45 10.40 10.60 2,580,000 27,073,900 10.494 3.484 3.451 3.467 3.451 3.517 7,775,424 3.4820 0.96%
2004-07-08 0 10.40 10.40 10.45 10.35 10.80 2,306,000 24,478,600 10.615 3.451 3.451 3.467 3.434 3.584 6,949,662 3.5223 -3.26%
2004-07-07 0 10.75 10.75 10.80 10.50 10.80 3,528,000 37,773,000 10.707 3.567 3.567 3.584 3.484 3.584 10,632,441 3.5526 -0.92%
2004-07-06 0 10.85 10.80 10.85 10.75 10.95 2,893,300 31,406,545 10.855 3.600 3.584 3.600 3.567 3.633 8,719,626 3.6018 0.93%
2004-07-05 0 10.75 10.75 10.80 10.65 10.85 2,044,000 21,949,222 10.738 3.567 3.567 3.584 3.534 3.600 6,160,065 3.5631 -0.46%
2004-07-02 0 10.80 10.75 10.85 10.40 10.85 7,806,065 83,859,516 10.743 3.584 3.567 3.600 3.451 3.600 23,525,375 3.5646 -0.46%
2004-06-30 0 10.85 10.80 10.85 10.55 10.95 11,264,516 120,410,320 10.689 3.600 3.584 3.600 3.501 3.633 33,948,214 3.5469 3.83%
2004-06-29 0 10.45 10.45 10.50 10.25 10.50 4,221,000 43,670,200 10.346 3.467 3.467 3.484 3.401 3.484 12,720,956 3.4329 -0.48%
2004-06-28 0 10.50 10.45 10.55 10.40 10.60 4,625,626 48,492,004 10.483 3.484 3.467 3.501 3.451 3.517 13,940,390 3.4785 0.00%
2004-06-25 0 10.50 10.40 10.50 10.30 10.55 4,764,000 49,643,660 10.421 3.484 3.451 3.484 3.418 3.501 14,357,411 3.4577 0.00%
2004-06-24 0 10.50 10.50 10.55 10.15 10.60 12,084,650 125,779,056 10.408 3.484 3.484 3.501 3.368 3.517 36,419,877 3.4536 3.96%
2004-06-23 0 10.10 10.05 10.10 10.00 10.15 2,556,700 25,729,930 10.064 3.351 3.335 3.351 3.318 3.368 7,705,204 3.3393 1.51%
2004-06-21 0 9.950 9.850 9.950 9.750 10.20 2,428,000 24,023,200 9.8942 3.302 3.268 3.302 3.235 3.385 7,317,337 3.2831 0.51%
2004-06-18 0 9.900 9.900 9.950 9.200 9.950 4,802,000 46,104,200 9.6010 3.285 3.285 3.302 3.053 3.302 14,471,933 3.1858 3.12%
2004-06-17 0 9.600 9.550 9.650 9.500 10.10 6,957,400 68,055,612 9.7818 3.185 3.169 3.202 3.152 3.351 20,967,728 3.2457 -3.52%
2004-06-16 0 9.950 9.900 9.950 9.850 10.30 3,429,000 34,320,100 10.009 3.302 3.285 3.302 3.268 3.418 10,334,081 3.3211 -0.50%
2004-06-15 0 10.00 10.00 10.05 10.00 10.30 3,234,180 32,750,816 10.126 3.318 3.318 3.335 3.318 3.418 9,746,946 3.3601 0.00%
2004-06-14 0 10.00 10.00 10.05 10.00 10.65 5,092,439 51,636,702 10.140 3.318 3.318 3.335 3.318 3.534 15,347,238 3.3646 -4.76%
2004-06-11 0 10.50 10.40 10.55 10.30 10.60 1,874,943 19,658,449 10.485 3.484 3.451 3.501 3.418 3.517 5,650,573 3.4790 0.96%
2004-06-10 0 10.40 10.40 10.45 10.30 10.45 3,064,000 31,898,048 10.411 3.451 3.451 3.467 3.418 3.467 9,234,070 3.4544 0.48%
2004-06-09 0 10.35 10.35 10.40 10.30 10.50 2,869,334 29,927,757 10.430 3.434 3.434 3.451 3.418 3.484 8,647,399 3.4609 -0.96%
2004-06-08 0 10.45 10.45 10.50 10.35 10.50 2,508,800 26,205,504 10.445 3.467 3.467 3.484 3.434 3.484 7,560,847 3.4659 0.48%
2004-06-07 0 10.40 10.35 10.45 10.20 10.45 3,300,000 34,181,700 10.358 3.451 3.434 3.467 3.385 3.467 9,945,310 3.4370 4.00%
2004-06-04 0 10.00 9.950 10.05 9.850 10.20 6,420,000 64,259,300 10.009 3.318 3.302 3.335 3.268 3.385 19,348,149 3.3212 -0.99%
2004-06-03 0 10.10 10.10 10.15 10.05 10.60 4,696,000 48,234,900 10.271 3.351 3.351 3.368 3.335 3.517 14,152,478 3.4082 -4.72%
2004-06-02 0 10.60 10.55 10.60 10.15 10.65 1,110,000 11,664,300 10.508 3.517 3.501 3.517 3.368 3.534 3,345,241 3.4868 1.92%
2004-06-01 0 10.40 10.30 10.40 10.35 10.60 1,652,000 17,281,430 10.461 3.451 3.418 3.451 3.434 3.517 4,978,683 3.4711 -2.35%
2004-05-31 0 10.65 10.60 10.65 10.30 10.75 3,733,600 39,076,720 10.466 3.534 3.517 3.534 3.418 3.567 11,252,064 3.4728 -1.39%
2004-05-28 0 10.80 10.75 10.80 10.35 10.85 7,469,120 79,780,072 10.681 3.584 3.567 3.584 3.434 3.600 22,509,914 3.5442 3.35%
2004-05-27 0 10.45 10.40 10.50 10.00 10.50 7,530,000 77,336,700 10.270 3.467 3.451 3.484 3.318 3.484 22,693,390 3.4079 6.63%
2004-05-25 0 9.800 9.750 9.800 9.650 9.850 1,592,000 15,503,100 9.7381 3.252 3.235 3.252 3.202 3.268 4,797,859 3.2313 -1.01%
2004-05-24 0 9.900 9.850 9.900 9.650 9.900 3,127,800 30,588,470 9.7795 3.285 3.268 3.285 3.202 3.285 9,426,346 3.2450 0.51%
2004-05-21 0 9.850 9.800 9.850 9.350 10.00 6,594,000 64,237,600 9.7418 3.268 3.252 3.268 3.102 3.318 19,872,538 3.2325 7.07%
2004-05-20 0 9.200 9.300 9.350 9.150 9.550 5,458,000 50,743,396 9.2971 3.053 3.086 3.102 3.036 3.169 16,448,940 3.0849 -3.66%
2004-05-19 0 9.550 9.500 9.550 9.000 9.550 8,186,000 76,632,340 9.3614 3.169 3.152 3.169 2.986 3.169 24,670,397 3.1062 9.77%
2004-05-18 0 8.700 8.700 8.750 8.350 8.750 7,897,000 67,183,272 8.5074 2.887 2.887 2.903 2.771 2.903 23,799,429 2.8229 4.82%
2004-05-17 0 8.300 8.250 8.300 8.200 8.800 8,061,755 67,179,244 8.3331 2.754 2.737 2.754 2.721 2.920 24,295,956 2.7650 -6.74%
2004-05-14 0 8.900 8.900 9.000 8.800 9.300 4,363,763 39,893,267 9.1419 2.953 2.953 2.986 2.920 3.086 13,151,205 3.0334 -2.41%
2004-05-13 0 9.300 9.250 9.300 9.250 9.650 3,836,850 36,036,095 9.3921 3.026 3.010 3.026 3.010 3.140 11,791,453 3.0561 -3.13%
2004-05-12 0 9.600 9.600 9.650 9.450 9.700 7,875,512 75,217,902 9.5509 3.124 3.124 3.140 3.075 3.156 24,203,117 3.1078 2.67%
2004-05-11 0 9.350 9.300 9.350 9.050 9.450 12,656,125 117,685,496 9.2987 3.042 3.026 3.042 2.945 3.075 38,894,954 3.0257 -1.06%
2004-05-10 0 9.450 9.350 9.550 9.250 9.800 7,911,750 76,038,976 9.6109 3.075 3.042 3.107 3.010 3.189 24,314,484 3.1273 -5.50%
2004-05-07 0 10.00 9.950 10.00 9.900 10.15 9,373,000 94,141,326 10.044 3.254 3.238 3.254 3.221 3.303 28,805,215 3.2682 -3.85%
2004-05-06 0 10.40 10.30 10.40 10.15 10.50 5,614,400 58,086,470 10.346 3.384 3.352 3.384 3.303 3.417 17,254,241 3.3665 1.96%
2004-05-05 0 10.20 10.10 10.20 10.00 10.70 5,328,000 54,211,816 10.175 3.319 3.286 3.319 3.254 3.482 16,374,073 3.3108 -2.86%
2004-05-04 0 10.50 10.45 10.50 10.40 10.60 4,501,914 46,901,251 10.418 3.417 3.400 3.417 3.384 3.449 13,835,336 3.3900 3.45%
2004-05-03 0 10.15 10.10 10.15 9.850 10.30 3,712,471 37,558,972 10.117 3.303 3.286 3.303 3.205 3.352 11,409,210 3.2920 1.50%
2004-04-30 0 10.00 9.800 9.850 9.800 10.40 6,077,779 61,795,860 10.168 3.254 3.189 3.205 3.189 3.384 18,678,303 3.3084 -2.44%
2004-04-29 0 10.25 10.20 10.25 10.20 10.60 5,844,000 60,491,600 10.351 3.335 3.319 3.335 3.319 3.449 17,959,850 3.3682 -5.09%
2004-04-28 0 10.80 10.75 10.90 10.80 11.15 2,296,000 25,082,300 10.924 3.514 3.498 3.547 3.514 3.628 7,056,094 3.5547 -0.92%
2004-04-27 0 10.90 10.90 11.00 10.50 11.10 5,730,000 62,294,500 10.872 3.547 3.547 3.579 3.417 3.612 17,609,504 3.5375 -0.91%
2004-04-26 0 11.00 10.90 11.00 10.70 11.45 8,374,900 91,737,185 10.954 3.579 3.547 3.579 3.482 3.726 25,737,842 3.5643 -3.93%
2004-04-23 0 11.45 11.40 11.45 11.00 11.60 10,443,218 116,058,396 11.113 3.726 3.709 3.726 3.579 3.775 32,094,222 3.6162 5.05%
2004-04-22 0 10.90 10.80 10.95 10.40 11.25 7,649,514 83,329,671 10.893 3.547 3.514 3.563 3.384 3.661 23,508,577 3.5446 -1.80%
2004-04-21 0 11.10 11.05 11.15 11.00 11.50 12,442,000 139,995,000 11.252 3.612 3.596 3.628 3.579 3.742 38,236,902 3.6613 -3.90%
2004-04-20 0 11.55 11.50 11.55 11.40 12.30 7,003,000 81,964,675 11.704 3.758 3.742 3.758 3.709 4.002 21,521,703 3.8085 -4.15%
2004-04-19 0 12.05 12.25 12.30 11.85 12.40 4,332,000 52,280,500 12.068 3.921 3.986 4.002 3.856 4.035 13,313,154 3.9270 0.42%
2004-04-16 0 12.00 12.00 12.05 11.75 12.10 7,130,045 85,430,184 11.982 3.905 3.905 3.921 3.823 3.937 21,912,139 3.8988 0.42%
2004-04-15 0 11.95 11.95 12.00 11.60 12.60 11,051,259 132,319,546 11.973 3.888 3.888 3.905 3.775 4.100 33,962,861 3.8960 -5.16%
2004-04-14 0 12.60 12.35 12.60 12.20 12.80 5,493,600 67,949,028 12.369 4.100 4.019 4.100 3.970 4.165 16,882,997 4.0247 -0.79%
2004-04-13 0 12.70 12.80 12.85 12.70 13.00 5,237,000 67,724,350 12.932 4.132 4.165 4.181 4.132 4.230 16,094,411 4.2079 -0.78%
2004-04-08 0 12.80 12.85 12.90 12.75 13.00 7,215,875 92,736,525 12.852 4.165 4.181 4.198 4.149 4.230 22,175,913 4.1819 -1.54%
2004-04-07 0 13.00 12.95 13.00 12.60 13.30 11,867,451 153,083,571 12.899 4.230 4.214 4.230 4.100 4.328 36,471,191 4.1974 2.77%
2004-04-06 0 12.65 12.65 12.70 12.20 12.80 8,004,698 100,557,680 12.562 4.116 4.116 4.132 3.970 4.165 24,600,133 4.0877 3.69%
2004-04-02 0 12.20 12.20 12.25 11.95 12.20 3,079,078 37,319,958 12.120 3.970 3.970 3.986 3.888 3.970 9,462,659 3.9439 1.67%
2004-04-01 0 12.00 11.95 12.00 11.75 12.00 2,687,081 32,074,818 11.937 3.905 3.888 3.905 3.823 3.905 8,257,969 3.8841 0.00%
2004-03-31 0 12.00 11.95 12.00 11.60 12.00 6,344,680 75,395,410 11.883 3.905 3.888 3.905 3.775 3.905 19,498,546 3.8667 2.56%
2004-03-30 0 11.70 11.50 11.70 11.30 11.85 7,584,350 88,081,928 11.614 3.807 3.742 3.807 3.677 3.856 23,308,315 3.7790 4.93%
2004-03-29 0 11.15 11.15 11.20 11.15 11.40 7,127,968 80,441,233 11.285 3.628 3.628 3.644 3.628 3.709 21,905,756 3.6722 -2.19%
2004-03-26 0 11.40 11.35 11.40 11.30 12.00 6,559,089 75,472,109 11.506 3.709 3.693 3.709 3.677 3.905 20,157,470 3.7441 -1.30%
2004-03-25 0 11.55 11.55 11.60 11.50 12.20 10,314,241 121,965,964 11.825 3.758 3.758 3.775 3.742 3.970 31,697,848 3.8478 -1.70%
2004-03-24 0 11.75 11.70 11.75 11.50 11.80 2,607,425 30,193,781 11.580 3.823 3.807 3.823 3.742 3.840 8,013,170 3.7680 1.73%
2004-03-23 0 11.55 11.55 11.60 11.45 11.65 2,970,609 34,429,774 11.590 3.758 3.758 3.775 3.726 3.791 9,129,311 3.7713 -0.86%
2004-03-22 0 11.65 11.60 11.65 11.55 11.70 2,580,663 30,160,878 11.687 3.791 3.775 3.791 3.758 3.807 7,930,924 3.8029 -1.27%
2004-03-19 0 11.80 11.80 11.85 11.40 11.90 2,573,318 30,140,375 11.713 3.840 3.840 3.856 3.709 3.872 7,908,351 3.8112 2.61%
2004-03-18 0 11.50 11.45 11.50 11.45 11.85 4,607,075 53,702,835 11.657 3.742 3.726 3.742 3.726 3.856 14,158,518 3.7930 -2.13%
2004-03-17 0 11.75 11.70 11.75 11.70 12.15 5,191,568 61,355,226 11.818 3.823 3.807 3.823 3.807 3.954 15,954,788 3.8456 -2.08%
2004-03-16 0 12.00 11.95 12.00 11.55 12.00 7,881,484 92,787,883 11.773 3.905 3.888 3.905 3.758 3.905 24,221,470 3.8308 1.69%
2004-03-15 0 11.80 11.80 11.85 11.45 12.00 9,257,151 109,322,775 11.810 3.840 3.840 3.856 3.726 3.905 28,449,186 3.8427 3.06%
2004-03-12 0 11.45 11.40 11.60 10.85 11.65 9,969,950 111,364,068 11.170 3.726 3.709 3.775 3.531 3.791 30,639,769 3.6346 0.44%
2004-03-11 0 11.40 11.35 11.40 10.80 11.40 8,146,239 90,307,213 11.086 3.709 3.693 3.709 3.514 3.709 25,035,119 3.6072 1.33%
2004-03-10 0 11.25 11.20 11.25 11.20 11.60 4,106,429 46,327,412 11.282 3.661 3.644 3.661 3.644 3.775 12,619,926 3.6710 -3.43%
2004-03-09 0 11.65 11.60 11.65 11.55 11.75 2,620,949 30,534,216 11.650 3.791 3.775 3.791 3.758 3.823 8,054,732 3.7908 -0.85%
2004-03-08 0 11.75 11.65 11.75 11.55 11.85 2,123,681 24,899,072 11.724 3.823 3.791 3.823 3.758 3.856 6,526,522 3.8151 1.29%
2004-03-05 0 11.60 11.60 11.65 11.60 11.85 2,458,430 28,779,796 11.707 3.775 3.775 3.791 3.775 3.856 7,555,276 3.8092 -1.69%
2004-03-04 0 11.80 11.75 11.80 11.75 12.10 2,520,371 29,896,169 11.862 3.840 3.823 3.840 3.823 3.937 7,745,634 3.8597 -0.84%
2004-03-03 0 11.90 11.85 11.90 11.55 12.00 8,968,008 105,295,542 11.741 3.872 3.856 3.872 3.758 3.905 27,560,589 3.8205 2.15%
2004-03-02 0 11.65 11.65 11.70 11.50 11.80 4,796,582 55,862,068 11.646 3.791 3.791 3.807 3.742 3.840 14,740,913 3.7896 -0.85%
2004-03-01 0 11.75 11.70 11.75 11.60 12.10 6,267,897 73,826,849 11.779 3.823 3.807 3.823 3.775 3.937 19,262,576 3.8327 -0.84%
2004-02-27 0 11.85 11.90 11.95 11.60 12.00 9,151,967 108,198,214 11.822 3.856 3.872 3.888 3.775 3.905 28,125,934 3.8469 2.16%
2004-02-26 0 11.60 11.55 11.60 11.45 11.65 3,407,137 39,390,557 11.561 3.775 3.758 3.775 3.726 3.791 10,470,854 3.7619 1.31%
2004-02-25 0 11.45 11.40 11.45 11.40 11.70 3,747,323 43,002,917 11.476 3.726 3.709 3.726 3.709 3.807 11,516,318 3.7341 -0.87%
2004-02-24 0 11.55 11.55 11.60 11.45 11.65 5,195,273 59,928,594 11.535 3.758 3.758 3.775 3.726 3.791 15,966,175 3.7535 0.00%
2004-02-23 0 11.55 11.50 11.60 11.20 11.60 8,821,615 101,254,792 11.478 3.758 3.742 3.775 3.644 3.775 27,110,692 3.7349 2.21%
2004-02-20 0 11.30 11.20 11.30 10.90 11.30 4,282,166 47,768,172 11.155 3.677 3.644 3.677 3.547 3.677 13,160,003 3.6298 2.26%
2004-02-19 0 11.05 11.05 11.10 11.00 11.35 6,355,581 70,870,844 11.151 3.596 3.596 3.612 3.579 3.693 19,532,047 3.6284 -1.78%
2004-02-18 0 11.25 11.20 11.25 11.15 11.50 6,389,393 72,894,933 11.409 3.661 3.644 3.661 3.628 3.742 19,635,959 3.7123 -1.32%
2004-02-17 0 11.40 11.35 11.40 11.25 11.45 8,743,921 99,290,953 11.355 3.709 3.693 3.709 3.661 3.726 26,871,922 3.6950 1.79%
2004-02-16 0 11.20 11.10 11.15 11.00 11.30 7,024,000 78,455,304 11.170 3.644 3.612 3.628 3.579 3.677 21,586,240 3.6345 0.90%
2004-02-13 0 11.10 11.05 11.10 11.00 11.20 5,403,261 60,065,380 11.117 3.612 3.596 3.612 3.579 3.644 16,605,366 3.6172 -0.45%
2004-02-12 0 11.15 11.05 11.15 11.05 11.30 4,681,500 52,142,683 11.138 3.628 3.596 3.628 3.596 3.677 14,387,241 3.6242 0.90%
2004-02-11 0 11.05 11.00 11.05 10.95 11.35 3,212,227 35,864,444 11.165 3.596 3.579 3.596 3.563 3.693 9,871,854 3.6330 -1.78%
2004-02-10 0 11.25 11.20 11.30 11.20 11.40 5,242,097 59,221,543 11.297 3.661 3.644 3.677 3.644 3.709 16,110,075 3.6761 -1.75%
2004-02-09 0 11.45 11.35 11.40 11.10 11.45 7,528,049 85,227,351 11.321 3.726 3.693 3.709 3.612 3.726 23,135,290 3.6839 2.69%
2004-02-06 0 11.15 11.15 11.20 10.80 11.25 7,643,793 84,375,833 11.038 3.628 3.628 3.644 3.514 3.661 23,490,996 3.5918 2.29%
2004-02-05 0 10.90 10.80 10.90 10.50 11.00 7,894,438 85,007,537 10.768 3.547 3.514 3.547 3.417 3.579 24,261,281 3.5038 0.00%
2004-02-04 0 10.90 10.85 10.90 10.65 10.95 5,060,165 54,639,213 10.798 3.547 3.531 3.547 3.465 3.563 15,550,959 3.5136 0.46%
2004-02-03 0 10.85 10.85 10.90 10.35 10.90 13,042,816 138,223,259 10.598 3.531 3.531 3.547 3.368 3.547 40,083,337 3.4484 3.83%
2004-02-02 0 10.45 10.40 10.45 10.35 10.70 6,163,383 64,371,214 10.444 3.400 3.384 3.400 3.368 3.482 18,941,382 3.3984 -3.24%
2004-01-30 0 10.80 10.75 10.80 10.75 10.95 8,728,241 94,249,086 10.798 3.514 3.498 3.514 3.498 3.563 26,823,734 3.5136 -1.37%
2004-01-29 0 10.95 10.90 10.95 10.70 11.10 11,566,003 125,058,032 10.813 3.563 3.547 3.563 3.482 3.612 35,544,778 3.5183 0.00%
2004-01-28 0 10.95 10.95 11.00 10.90 11.60 11,844,714 131,381,517 11.092 3.563 3.563 3.579 3.547 3.775 36,401,316 3.6093 -4.37%
2004-01-27 0 11.45 11.45 11.50 11.20 11.95 8,722,311 99,890,841 11.452 3.726 3.726 3.742 3.644 3.888 26,805,510 3.7265 -2.97%
2004-01-26 0 11.80 11.75 11.80 11.60 11.80 3,004,435 35,227,384 11.725 3.840 3.823 3.840 3.775 3.840 9,233,265 3.8153 1.72%
2004-01-21 0 11.60 11.60 11.65 11.50 11.70 3,021,645 34,927,559 11.559 3.775 3.775 3.791 3.742 3.807 9,286,155 3.7613 1.75%
2004-01-20 0 11.40 11.30 11.35 11.35 11.75 5,652,193 65,348,138 11.562 3.709 3.677 3.693 3.693 3.823 17,370,387 3.7620 -0.87%
2004-01-19 0 11.50 11.50 11.55 10.95 11.60 5,519,600 61,624,852 11.165 3.742 3.742 3.758 3.563 3.775 16,962,900 3.6329 3.14%
2004-01-16 0 11.15 11.10 11.15 11.05 11.50 7,043,563 79,159,255 11.239 3.628 3.612 3.628 3.596 3.742 21,646,362 3.6569 -2.19%
2004-01-15 0 11.40 11.35 11.45 11.40 11.90 4,034,623 46,714,785 11.578 3.709 3.693 3.726 3.709 3.872 12,399,251 3.7675 -3.39%
2004-01-14 0 11.80 11.75 11.80 11.20 11.80 6,666,113 77,085,575 11.564 3.840 3.823 3.840 3.644 3.840 20,486,378 3.7628 4.89%
2004-01-13 0 11.25 11.25 11.30 11.00 11.80 8,024,539 90,554,786 11.285 3.661 3.661 3.677 3.579 3.840 24,661,109 3.6720 -3.43%
2004-01-12 0 11.65 11.65 11.80 11.55 12.25 5,363,753 63,200,457 11.783 3.791 3.791 3.840 3.758 3.986 16,483,949 3.8341 -5.28%
2004-01-09 0 12.30 12.25 12.30 11.95 12.30 7,237,074 87,263,295 12.058 4.002 3.986 4.002 3.888 4.002 22,241,062 3.9235 1.65%
2004-01-08 0 12.10 11.95 12.10 11.50 12.10 9,721,281 115,817,588 11.914 3.937 3.888 3.937 3.742 3.937 29,875,556 3.8767 2.98%
2004-01-07 0 11.75 11.80 11.90 11.20 11.90 8,568,969 99,942,889 11.663 3.823 3.840 3.872 3.644 3.872 26,334,257 3.7952 5.38%
2004-01-06 0 11.15 11.15 11.20 11.05 11.40 4,771,813 53,481,978 11.208 3.628 3.628 3.644 3.596 3.709 14,664,792 3.6470 -1.76%
2004-01-05 0 11.35 11.35 11.40 10.75 11.45 8,141,640 90,511,764 11.117 3.693 3.693 3.709 3.498 3.726 25,020,985 3.6174 5.09%
2004-01-02 0 10.80 10.75 10.80 10.50 10.80 5,349,019 57,147,938 10.684 3.514 3.498 3.514 3.417 3.514 16,438,669 3.4764 4.35%
2003-12-31 0 10.35 10.25 10.40 10.20 10.55 1,196,000 12,476,000 10.431 3.368 3.335 3.384 3.319 3.433 3,675,561 3.3943 -1.43%
2003-12-30 0 10.50 10.50 10.55 10.45 10.65 7,043,654 74,073,425 10.516 3.417 3.417 3.433 3.400 3.465 21,646,641 3.4219 0.48%
2003-12-29 0 10.45 10.40 10.45 10.05 10.50 4,756,094 49,123,549 10.329 3.400 3.384 3.400 3.270 3.417 14,616,485 3.3608 3.98%
2003-12-24 0 10.05 10.05 10.10 10.05 10.25 2,369,415 23,920,504 10.096 3.270 3.270 3.286 3.270 3.335 7,281,714 3.2850 0.00%
2003-12-23 0 10.05 10.05 10.10 10.05 10.40 4,189,802 42,484,940 10.140 3.270 3.270 3.286 3.270 3.384 12,876,149 3.2995 -2.43%
2003-12-22 0 10.30 10.25 10.35 10.20 10.35 3,090,982 31,809,322 10.291 3.352 3.335 3.368 3.319 3.368 9,499,243 3.3486 1.48%
2003-12-19 0 10.15 10.15 10.20 10.10 10.35 6,867,795 69,771,408 10.159 3.303 3.303 3.319 3.286 3.368 21,106,189 3.3057 1.00%
2003-12-18 0 10.05 10.00 10.05 10.00 10.15 3,270,476 32,865,694 10.049 3.270 3.254 3.270 3.254 3.303 10,050,866 3.2699 -0.50%
2003-12-17 0 10.10 10.00 10.10 9.950 10.45 5,626,546 56,665,241 10.071 3.286 3.254 3.286 3.238 3.400 17,291,568 3.2770 -2.42%
2003-12-16 0 10.35 10.20 10.40 10.00 10.40 7,665,611 78,026,770 10.179 3.368 3.319 3.384 3.254 3.384 23,558,047 3.3121 -0.48%
2003-12-15 0 10.40 10.40 10.45 10.30 10.75 7,390,412 78,011,476 10.556 3.384 3.384 3.400 3.352 3.498 22,712,302 3.4348 -1.42%
2003-12-12 0 10.55 10.50 10.55 10.40 10.60 6,643,328 69,895,007 10.521 3.433 3.417 3.433 3.384 3.449 20,416,355 3.4235 1.44%
2003-12-11 0 10.40 10.40 10.45 10.00 10.45 8,844,217 90,639,370 10.248 3.384 3.384 3.400 3.254 3.400 27,180,153 3.3348 2.97%
2003-12-10 0 10.10 10.10 10.20 10.10 10.45 4,042,341 41,407,795 10.244 3.286 3.286 3.319 3.286 3.400 12,422,970 3.3332 -0.98%
2003-12-09 0 10.20 10.20 10.25 10.05 10.35 2,145,228 21,955,703 10.235 3.319 3.319 3.335 3.270 3.368 6,592,740 3.3303 0.99%
2003-12-08 0 10.10 10.10 10.15 10.00 10.15 1,206,321 12,144,658 10.068 3.286 3.286 3.303 3.254 3.303 3,707,280 3.2759 -0.49%
2003-12-05 0 10.15 10.10 10.20 10.00 10.30 3,034,985 30,715,510 10.120 3.303 3.286 3.319 3.254 3.352 9,327,152 3.2931 -0.98%
2003-12-04 0 10.25 10.10 10.25 10.05 10.25 3,243,638 33,021,440 10.180 3.335 3.286 3.335 3.270 3.335 9,968,387 3.3126 1.99%
2003-12-03 0 10.05 10.05 10.10 10.00 10.35 3,909,377 39,910,955 10.209 3.270 3.270 3.286 3.254 3.368 12,014,344 3.3219 -1.47%
2003-12-02 0 10.20 10.15 10.20 10.10 10.50 6,292,558 64,560,467 10.260 3.319 3.303 3.319 3.286 3.417 19,338,364 3.3385 -1.45%
2003-12-01 0 10.35 10.50 10.55 10.30 10.60 7,366,000 77,050,800 10.460 3.368 3.417 3.433 3.352 3.449 22,637,279 3.4037 0.98%
2003-11-28 0 10.25 10.20 10.25 9.950 10.30 6,364,894 64,899,264 10.196 3.335 3.319 3.335 3.238 3.352 19,560,668 3.3178 3.02%
2003-11-27 0 9.950 9.950 10.00 9.700 9.950 3,558,000 34,937,416 9.8194 3.238 3.238 3.254 3.156 3.238 10,934,488 3.1952 1.53%
2003-11-26 0 9.800 9.750 9.800 9.550 9.800 7,964,433 76,796,368 9.6424 3.189 3.173 3.189 3.107 3.189 24,476,390 3.1376 2.62%
2003-11-25 0 9.550 9.500 9.550 9.400 9.600 3,842,566 36,403,497 9.4737 3.107 3.091 3.107 3.059 3.124 11,809,020 3.0827 2.69%
2003-11-24 0 9.300 9.250 9.300 9.200 9.350 8,692,488 80,472,852 9.2577 3.026 3.010 3.026 2.994 3.042 26,713,857 3.0124 0.54%
2003-11-21 0 9.250 9.200 9.250 9.200 9.450 8,384,591 77,692,267 9.2661 3.010 2.994 3.010 2.994 3.075 25,767,625 3.0151 -3.14%
2003-11-20 0 9.550 9.550 9.600 9.500 9.800 4,026,363 38,947,957 9.6732 3.107 3.107 3.124 3.091 3.189 12,373,867 3.1476 -1.04%
2003-11-19 0 9.650 9.600 9.650 9.600 9.850 4,932,395 47,831,291 9.6974 3.140 3.124 3.140 3.124 3.205 15,158,295 3.1555 -2.03%
2003-11-18 0 9.850 9.850 9.900 9.800 9.950 4,417,706 43,649,569 9.8806 3.205 3.205 3.221 3.189 3.238 13,576,547 3.2151 -1.01%
2003-11-17 0 9.950 9.900 9.950 9.850 10.00 4,676,312 46,597,743 9.9646 3.238 3.221 3.238 3.205 3.254 14,371,298 3.2424 -1.00%
2003-11-14 0 10.05 10.05 10.10 10.05 10.25 4,696,663 47,603,636 10.136 3.270 3.270 3.286 3.270 3.335 14,433,841 3.2981 0.00%
2003-11-13 0 10.05 10.00 10.05 9.950 10.30 9,380,607 94,686,641 10.094 3.270 3.254 3.270 3.238 3.352 28,828,593 3.2845 -0.50%
2003-11-12 0 10.10 10.05 10.10 10.00 10.20 4,316,827 43,644,212 10.110 3.286 3.270 3.286 3.254 3.319 13,266,524 3.2898 0.50%
2003-11-11 0 10.05 10.00 10.05 9.950 10.30 5,123,478 51,876,302 10.125 3.270 3.254 3.270 3.238 3.352 15,745,533 3.2947 -2.90%
2003-11-10 0 10.35 10.35 10.40 9.900 10.40 3,033,864 30,698,950 10.119 3.368 3.368 3.384 3.221 3.384 9,323,707 3.2926 0.98%
2003-11-07 0 10.25 10.25 10.35 10.15 10.40 3,259,906 33,530,427 10.286 3.335 3.335 3.368 3.303 3.384 10,018,382 3.3469 0.99%
2003-11-06 0 10.15 10.20 10.25 10.10 10.65 4,062,275 41,950,306 10.327 3.303 3.319 3.335 3.286 3.465 12,484,232 3.3603 -3.79%
2003-11-05 0 10.55 10.50 10.55 10.35 10.65 2,972,449 31,196,234 10.495 3.433 3.417 3.433 3.368 3.465 9,134,966 3.4150 0.00%
2003-11-04 0 10.55 10.50 10.55 10.45 10.65 4,939,869 52,226,233 10.572 3.433 3.417 3.433 3.400 3.465 15,181,264 3.4402 0.96%
2003-11-03 0 10.45 10.45 10.50 10.35 10.75 6,138,566 65,044,084 10.596 3.400 3.400 3.417 3.368 3.498 18,865,114 3.4479 -0.95%
2003-10-31 0 10.55 10.55 10.60 10.20 10.65 7,581,410 79,254,573 10.454 3.433 3.433 3.449 3.319 3.465 23,299,279 3.4016 1.44%
2003-10-30 0 10.40 10.35 10.40 10.10 10.45 5,578,377 57,142,837 10.244 3.384 3.368 3.384 3.286 3.400 17,143,535 3.3332 1.46%
2003-10-29 0 10.25 10.25 10.30 10.15 10.50 5,060,029 52,031,444 10.283 3.335 3.335 3.352 3.303 3.417 15,550,541 3.3460 0.49%
2003-10-28 0 10.20 10.20 10.25 10.05 10.30 8,442,279 86,157,809 10.206 3.319 3.319 3.335 3.270 3.352 25,944,912 3.3208 2.00%
2003-10-27 0 10.00 9.950 10.00 9.800 10.15 7,176,598 71,800,080 10.005 3.254 3.238 3.254 3.189 3.303 22,055,206 3.2555 2.56%
2003-10-24 0 9.750 9.700 9.800 9.400 9.950 8,302,851 80,509,132 9.6966 3.173 3.156 3.189 3.059 3.238 25,516,420 3.1552 -1.02%
2003-10-23 0 9.850 9.800 9.850 9.750 10.50 8,324,532 83,667,625 10.051 3.205 3.189 3.205 3.173 3.417 25,583,051 3.2704 -6.64%
2003-10-22 0 10.55 10.55 10.60 10.35 10.75 6,648,767 70,092,157 10.542 3.433 3.433 3.449 3.368 3.498 20,433,070 3.4303 0.00%
2003-10-21 0 10.55 10.55 10.60 10.30 10.60 10,866,252 113,277,619 10.425 3.433 3.433 3.449 3.352 3.449 33,394,295 3.3921 1.44%
2003-10-20 0 10.40 10.40 10.45 10.10 10.45 12,248,757 126,172,022 10.301 3.384 3.384 3.400 3.286 3.400 37,643,026 3.3518 4.00%
2003-10-17 0 10.00 9.950 10.00 9.850 10.20 8,127,136 81,183,177 9.9891 3.254 3.238 3.254 3.205 3.319 24,976,411 3.2504 -0.99%
2003-10-16 0 10.10 10.10 10.15 9.650 10.20 14,605,345 145,508,319 9.9627 3.286 3.286 3.303 3.140 3.319 44,885,320 3.2418 4.12%
2003-10-15 0 9.700 9.650 9.700 9.450 9.750 7,937,766 76,389,493 9.6236 3.156 3.140 3.156 3.075 3.173 24,394,437 3.1314 2.11%
2003-10-14 0 9.500 9.450 9.550 9.450 9.750 5,746,865 54,934,480 9.5590 3.091 3.075 3.107 3.075 3.173 17,661,334 3.1104 -1.04%
2003-10-13 0 9.600 9.500 9.550 9.400 9.650 2,756,700 26,265,200 9.5278 3.124 3.091 3.107 3.059 3.140 8,471,923 3.1003 1.05%
2003-10-10 0 9.500 9.500 9.550 9.500 9.700 4,949,840 47,420,540 9.5802 3.091 3.091 3.107 3.091 3.156 15,211,907 3.1173 -0.52%
2003-10-09 0 9.550 9.550 9.600 9.400 9.700 6,999,816 66,451,571 9.4933 3.107 3.107 3.124 3.059 3.156 21,511,918 3.0891 0.40%
2003-10-08 0 9.650 9.600 9.650 9.500 9.800 21,143,948 204,227,191 9.6589 3.095 3.079 3.095 3.047 3.143 65,922,559 3.0980 2.66%
2003-10-07 0 9.400 9.400 9.450 9.200 9.450 12,477,509 116,919,059 9.3704 3.015 3.015 3.031 2.951 3.031 38,902,353 3.0054 1.62%
2003-10-06 0 9.250 9.200 9.300 8.950 9.300 14,142,832 129,222,413 9.1370 2.967 2.951 2.983 2.871 2.983 44,094,494 2.9306 3.35%
2003-10-03 0 8.950 8.950 9.000 8.850 9.000 5,222,193 46,560,860 8.9160 2.871 2.871 2.887 2.839 2.887 16,281,743 2.8597 1.70%
2003-10-02 0 8.800 8.850 8.900 8.700 9.000 13,168,138 116,213,762 8.8254 2.823 2.839 2.855 2.790 2.887 41,055,595 2.8306 0.00%
2003-09-30 0 8.800 8.750 8.850 8.750 8.950 7,607,624 67,180,054 8.8306 2.823 2.806 2.839 2.806 2.871 23,719,035 2.8323 -0.56%
2003-09-29 0 8.850 8.800 8.850 8.750 8.950 6,474,000 57,129,600 8.8245 2.839 2.823 2.839 2.806 2.871 20,184,624 2.8304 0.00%
2003-09-26 0 8.850 8.800 8.850 8.700 8.850 6,953,000 61,186,800 8.8001 2.839 2.823 2.839 2.790 2.839 21,678,050 2.8225 1.72%
2003-09-25 0 8.700 8.700 8.750 8.650 9.000 15,633,000 137,872,150 8.8193 2.790 2.790 2.806 2.774 2.887 48,740,536 2.8287 -1.14%
2003-09-24 0 8.800 8.750 8.800 8.550 8.850 17,084,675 148,888,591 8.7147 2.823 2.806 2.823 2.742 2.839 53,266,566 2.7952 2.92%
2003-09-23 0 8.550 8.500 8.550 8.400 8.700 11,774,000 100,763,700 8.5582 2.742 2.726 2.742 2.694 2.790 36,708,954 2.7449 -0.58%
2003-09-22 0 8.600 8.550 8.600 8.550 8.950 7,238,000 63,239,460 8.7371 2.758 2.742 2.758 2.742 2.871 22,566,622 2.8023 -1.71%
2003-09-19 0 8.750 8.750 8.800 8.750 8.950 5,265,000 46,709,600 8.8717 2.806 2.806 2.823 2.806 2.871 16,415,207 2.8455 0.00%
2003-09-18 0 8.750 8.700 8.800 8.650 8.950 11,165,000 97,850,410 8.7640 2.806 2.790 2.823 2.774 2.871 34,810,215 2.8110 -2.78%
2003-09-17 0 9.000 9.000 9.050 8.800 9.250 14,206,000 127,648,504 8.9855 2.887 2.887 2.903 2.823 2.967 44,291,439 2.8820 -1.64%
2003-09-16 0 9.150 9.100 9.150 9.000 9.300 5,401,860 49,355,333 9.1367 2.935 2.919 2.935 2.887 2.983 16,841,908 2.9305 0.55%
2003-09-15 0 9.100 9.050 9.100 8.900 9.100 3,275,000 29,364,800 8.9664 2.919 2.903 2.919 2.855 2.919 10,210,788 2.8759 0.55%
2003-09-11 0 9.050 9.000 9.050 8.900 9.100 4,116,333 37,005,836 8.9900 2.903 2.887 2.903 2.855 2.919 12,833,895 2.8834 1.69%
2003-09-10 0 8.900 8.850 8.900 8.800 9.000 7,711,000 68,634,480 8.9009 2.855 2.839 2.855 2.823 2.887 24,041,340 2.8549 -2.20%
2003-09-09 0 9.100 9.100 9.150 9.100 9.350 4,137,617 38,180,715 9.2277 2.919 2.919 2.935 2.919 2.999 12,900,254 2.9597 -1.62%
2003-09-08 0 9.250 9.250 9.300 9.100 9.350 3,674,000 34,003,800 9.2553 2.967 2.967 2.983 2.919 2.999 11,454,790 2.9685 1.09%
2003-09-05 0 9.150 9.100 9.200 9.100 9.450 8,097,100 75,060,804 9.2701 2.935 2.919 2.951 2.919 3.031 25,245,122 2.9733 -2.66%
2003-09-04 0 9.400 9.350 9.400 9.350 9.850 15,156,000 144,461,806 9.5317 3.015 2.999 3.015 2.999 3.159 47,253,347 3.0572 -2.59%
2003-09-03 0 9.650 9.650 9.700 9.600 9.750 8,600,000 83,074,400 9.6598 3.095 3.095 3.111 3.079 3.127 26,813,063 3.0983 1.58%
2003-09-02 0 9.500 9.450 9.500 9.250 9.600 4,422,000 41,691,900 9.4283 3.047 3.031 3.047 2.967 3.079 13,786,903 3.0240 1.06%
2003-09-01 0 9.400 9.350 9.400 8.800 9.450 13,863,000 127,763,700 9.2162 3.015 2.999 3.015 2.823 3.031 43,222,034 2.9560 8.05%
2003-08-29 0 8.700 8.700 8.750 8.500 8.800 6,675,000 57,978,452 8.6859 2.790 2.790 2.806 2.726 2.823 20,811,302 2.7859 2.35%
2003-08-28 0 8.500 8.450 8.500 8.450 8.500 1,631,000 13,801,900 8.4622 2.726 2.710 2.726 2.710 2.726 5,085,129 2.7142 1.19%
2003-08-27 0 8.400 8.400 8.450 8.400 8.500 3,184,000 26,831,000 8.4268 2.694 2.694 2.710 2.694 2.726 9,927,069 2.7028 0.00%
2003-08-26 0 8.400 8.400 8.450 8.300 8.500 4,365,000 36,464,500 8.3538 2.694 2.694 2.710 2.662 2.726 13,609,188 2.6794 0.00%
2003-08-25 0 8.400 8.400 8.450 8.350 8.600 3,438,000 29,204,716 8.4947 2.694 2.694 2.710 2.678 2.758 10,718,990 2.7246 -1.75%
2003-08-22 0 8.550 8.500 8.550 8.500 8.650 4,530,000 38,739,700 8.5518 2.742 2.726 2.742 2.726 2.774 14,123,625 2.7429 0.00%
2003-08-21 0 8.550 8.550 8.600 8.550 8.650 2,398,000 20,575,500 8.5803 2.742 2.742 2.758 2.742 2.774 7,476,480 2.7520 0.00%
2003-08-20 0 8.550 8.500 8.550 8.350 8.650 6,640,000 56,276,930 8.4754 2.742 2.726 2.742 2.678 2.774 20,702,179 2.7184 1.18%
2003-08-19 0 8.450 8.550 8.600 8.350 8.750 7,089,152 60,806,355 8.5774 2.710 2.742 2.758 2.678 2.806 22,102,544 2.7511 -1.74%
2003-08-18 0 8.600 8.650 8.700 8.350 8.650 10,086,000 85,840,784 8.5109 2.758 2.774 2.790 2.678 2.774 31,446,111 2.7298 3.61%
2003-08-15 0 8.300 8.250 8.300 8.200 8.350 4,687,100 38,818,555 8.2820 2.662 2.646 2.662 2.630 2.678 14,613,431 2.6564 0.00%
2003-08-14 0 8.300 8.250 8.300 8.200 8.650 7,243,405 60,570,543 8.3622 2.662 2.646 2.662 2.630 2.774 22,583,474 2.6821 -3.49%
2003-08-13 0 8.600 8.550 8.600 8.600 8.750 3,086,452 26,806,997 8.6854 2.758 2.742 2.758 2.758 2.806 9,622,934 2.7857 0.00%
2003-08-12 0 8.600 8.600 8.650 8.500 8.700 3,568,922 30,664,304 8.5920 2.758 2.758 2.774 2.726 2.790 11,127,178 2.7558 0.00%
2003-08-11 0 8.600 8.550 8.600 8.300 8.600 5,118,000 43,180,477 8.4370 2.758 2.742 2.758 2.662 2.758 15,956,890 2.7061 2.99%
2003-08-08 0 8.350 8.350 8.400 8.200 8.400 4,381,000 36,461,108 8.3226 2.678 2.678 2.694 2.630 2.694 13,659,073 2.6694 1.83%
2003-08-07 0 8.200 8.200 8.250 8.100 8.300 4,607,000 37,886,450 8.2237 2.630 2.630 2.646 2.598 2.662 14,363,695 2.6377 0.00%
2003-08-06 0 8.200 8.150 8.200 8.150 8.350 2,184,000 17,945,800 8.2169 2.630 2.614 2.630 2.614 2.678 6,809,271 2.6355 -2.38%
2003-08-05 0 8.400 8.350 8.400 8.350 8.450 2,386,985 20,002,357 8.3798 2.694 2.678 2.694 2.678 2.710 7,442,137 2.6877 -0.59%
2003-08-04 0 8.450 8.400 8.450 8.300 8.450 5,781,808 48,431,403 8.3765 2.710 2.694 2.710 2.662 2.710 18,026,510 2.6867 1.20%
2003-08-01 0 8.350 8.350 8.400 8.300 8.400 4,016,000 33,555,380 8.3554 2.678 2.678 2.694 2.662 2.694 12,521,077 2.6799 1.21%
2003-07-31 0 8.250 8.200 8.300 8.100 8.300 2,236,044 18,301,461 8.1847 2.646 2.630 2.662 2.598 2.662 6,971,534 2.6252 0.61%
2003-07-30 0 8.200 8.150 8.200 8.100 8.400 3,576,456 29,571,310 8.2683 2.630 2.614 2.630 2.598 2.694 11,150,667 2.6520 -1.20%
2003-07-29 0 8.300 8.300 8.350 8.250 8.350 2,818,000 23,403,700 8.3051 2.662 2.662 2.678 2.646 2.678 8,785,955 2.6638 -0.60%
2003-07-28 0 8.350 8.300 8.350 8.150 8.350 11,432,000 94,201,860 8.2402 2.678 2.662 2.678 2.614 2.678 35,642,667 2.6430 3.09%
2003-07-25 0 8.100 8.100 8.150 7.900 8.100 6,057,617 48,596,040 8.0223 2.598 2.598 2.614 2.534 2.598 18,886,426 2.5731 0.62%
2003-07-24 0 8.050 8.000 8.050 7.800 8.100 13,390,000 106,093,928 7.9234 2.582 2.566 2.582 2.502 2.598 41,747,315 2.5413 3.87%
2003-07-23 0 7.750 7.700 7.750 7.650 8.200 24,268,952 190,968,866 7.8689 2.486 2.470 2.486 2.454 2.630 75,665,690 2.5239 -5.49%
2003-07-22 0 8.200 8.150 8.200 8.100 8.300 9,581,210 78,703,175 8.2143 2.630 2.614 2.630 2.598 2.662 29,872,278 2.6347 -1.20%
2003-07-21 0 8.300 8.250 8.300 8.300 8.600 6,190,000 51,941,732 8.3912 2.662 2.646 2.662 2.662 2.758 19,299,170 2.6914 -2.35%
2003-07-18 0 8.500 8.500 8.550 8.500 8.600 3,350,000 28,646,868 8.5513 2.726 2.726 2.742 2.726 2.758 10,444,623 2.7427 -1.73%
2003-07-17 0 8.650 8.600 8.650 8.500 8.900 6,678,000 57,787,820 8.6535 2.774 2.758 2.774 2.726 2.855 20,820,655 2.7755 -2.26%
2003-07-16 0 8.850 8.900 8.950 8.650 9.000 7,812,808 69,085,208 8.8426 2.839 2.855 2.871 2.774 2.887 24,358,757 2.8362 1.72%
2003-07-15 0 8.700 8.650 8.700 8.600 8.800 6,573,073 57,013,678 8.6738 2.790 2.774 2.790 2.758 2.823 20,493,514 2.7820 0.58%
2003-07-14 0 8.650 8.550 8.600 8.600 8.800 4,818,000 41,965,186 8.7101 2.774 2.742 2.758 2.758 2.823 15,021,551 2.7937 0.00%
2003-07-11 0 8.650 8.650 8.700 8.550 8.750 4,675,340 40,519,925 8.6667 2.774 2.774 2.790 2.742 2.806 14,576,766 2.7798 -1.70%
2003-07-10 0 8.800 8.750 8.800 8.600 8.800 5,271,000 45,926,090 8.7130 2.823 2.806 2.823 2.758 2.823 16,433,913 2.7946 2.33%
2003-07-09 0 8.600 8.550 8.650 8.550 8.750 6,222,000 53,597,290 8.6142 2.758 2.742 2.774 2.742 2.806 19,398,939 2.7629 1.18%
2003-07-08 0 8.500 8.450 8.500 8.500 8.800 7,068,000 60,982,604 8.6280 2.726 2.710 2.726 2.726 2.823 22,036,596 2.7673 -0.58%
2003-07-07 0 8.550 8.550 8.600 8.250 8.600 8,081,814 68,075,281 8.4233 2.742 2.742 2.758 2.646 2.758 25,197,464 2.7017 2.40%
2003-07-04 0 8.350 8.300 8.350 8.300 8.350 2,616,000 21,766,800 8.3206 2.678 2.662 2.678 2.662 2.678 8,156,160 2.6688 -0.60%
2003-07-03 0 8.400 8.350 8.400 8.300 8.500 4,128,000 34,616,528 8.3858 2.694 2.678 2.694 2.662 2.726 12,870,270 2.6897 0.60%
2003-07-02 0 8.350 8.300 8.400 8.150 8.400 5,912,895 49,311,215 8.3396 2.678 2.662 2.694 2.614 2.694 18,435,212 2.6748 1.83%
2003-06-30 0 8.200 8.100 8.150 8.100 8.400 3,848,000 31,622,750 8.2180 2.630 2.598 2.614 2.598 2.694 11,997,287 2.6358 -2.38%
2003-06-27 0 8.400 8.400 8.450 8.300 8.400 4,010,000 33,531,120 8.3619 2.694 2.694 2.710 2.662 2.694 12,502,370 2.6820 1.20%
2003-06-26 0 8.300 8.250 8.300 8.050 8.400 4,438,000 36,692,500 8.2678 2.662 2.646 2.662 2.582 2.694 13,836,788 2.6518 -2.35%
2003-06-25 0 8.500 8.450 8.550 8.300 8.500 2,714,000 22,774,092 8.3913 2.726 2.710 2.742 2.662 2.726 8,461,704 2.6914 2.41%
2003-06-24 0 8.300 8.250 8.300 8.200 8.400 3,227,000 26,680,400 8.2679 2.662 2.646 2.662 2.630 2.694 10,061,134 2.6518 -1.78%
2003-06-23 0 8.450 8.400 8.500 8.400 8.800 2,566,000 22,052,100 8.5940 2.710 2.694 2.726 2.694 2.823 8,000,270 2.7564 -1.74%
2003-06-20 0 8.600 8.600 8.650 8.500 8.650 2,672,000 22,937,350 8.5843 2.758 2.758 2.774 2.726 2.774 8,330,756 2.7533 0.00%
2003-06-19 0 8.600 8.550 8.600 8.400 8.650 8,011,557 68,371,801 8.5341 2.758 2.742 2.758 2.694 2.774 24,978,417 2.7372 0.00%
2003-06-18 0 8.600 8.500 8.550 8.500 8.800 5,796,716 50,077,187 8.6389 2.758 2.726 2.742 2.726 2.823 18,072,990 2.7708 -3.37%
2003-06-17 0 8.900 8.850 8.900 8.800 8.950 2,180,000 19,351,650 8.8769 2.855 2.839 2.855 2.823 2.871 6,796,800 2.8472 2.89%
2003-06-16 0 8.650 8.700 8.750 8.600 8.800 3,376,000 29,448,400 8.7229 2.774 2.790 2.806 2.758 2.823 10,525,686 2.7978 -1.14%
2003-06-13 0 8.750 8.750 8.800 8.350 8.900 10,132,000 88,698,800 8.7543 2.806 2.806 2.823 2.678 2.855 31,589,529 2.8079 4.79%
2003-06-12 0 8.350 8.300 8.350 8.150 8.400 8,523,632 70,832,456 8.3101 2.678 2.662 2.678 2.614 2.694 26,574,963 2.6654 3.09%
2003-06-11 0 8.100 8.100 8.150 8.050 8.300 6,586,759 54,022,980 8.2018 2.598 2.598 2.614 2.582 2.662 20,536,184 2.6306 -0.61%
2003-06-10 0 8.150 8.150 8.200 8.000 8.250 7,831,000 64,256,136 8.2054 2.614 2.614 2.630 2.566 2.646 24,415,476 2.6318 -0.61%
2003-06-09 0 8.200 8.150 8.250 8.150 8.350 14,127,200 116,580,522 8.2522 2.630 2.614 2.646 2.614 2.678 44,045,756 2.6468 -3.53%
2003-06-06 0 8.500 8.350 8.400 8.100 8.550 45,759,202 380,324,602 8.3114 2.726 2.678 2.694 2.598 2.742 142,667,949 2.6658 6.25%
2003-06-05 0 8.000 7.950 8.000 7.950 8.300 15,597,400 128,262,790 8.2233 2.566 2.550 2.566 2.550 2.662 48,629,543 2.6375 -0.62%
2003-06-03 0 8.050 8.000 8.050 7.950 8.050 4,835,896 38,799,689 8.0233 2.582 2.566 2.582 2.550 2.582 15,077,347 2.5734 -0.62%
2003-06-02 0 8.100 8.050 8.100 7.950 8.100 6,774,631 54,158,677 7.9943 2.598 2.582 2.598 2.550 2.598 21,121,931 2.5641 3.85%
2003-05-30 0 7.800 7.800 7.850 7.800 8.100 11,958,600 94,987,156 7.9430 2.502 2.502 2.518 2.502 2.598 37,284,499 2.5476 -1.89%
2003-05-29 0 7.950 7.950 8.000 7.750 8.000 19,265,001 152,280,558 7.9045 2.550 2.550 2.566 2.486 2.566 60,064,382 2.5353 3.25%
2003-05-28 0 7.700 7.650 7.700 7.600 7.750 6,914,000 53,087,392 7.6782 2.470 2.454 2.470 2.438 2.486 21,556,455 2.4627 1.32%
2003-05-27 0 7.600 7.600 7.650 7.600 7.800 6,360,000 48,858,800 7.6822 2.438 2.438 2.454 2.438 2.502 19,829,195 2.4640 -2.56%
2003-05-26 0 7.800 7.750 7.800 7.650 7.800 11,656,500 89,767,257 7.7010 2.502 2.486 2.502 2.454 2.502 36,342,613 2.4700 2.63%
2003-05-23 0 7.600 7.600 7.650 7.400 7.700 17,170,000 128,717,342 7.4966 2.438 2.438 2.454 2.373 2.470 53,532,592 2.4045 0.00%
2003-05-22 0 7.600 7.550 7.600 7.350 7.600 11,936,000 89,429,646 7.4924 2.438 2.422 2.438 2.357 2.438 37,214,037 2.4031 4.11%
2003-05-21 0 7.300 7.250 7.300 7.250 7.400 5,500,000 40,253,600 7.3188 2.341 2.325 2.341 2.325 2.373 17,147,889 2.3474 -0.68%
2003-05-20 0 7.350 7.300 7.350 7.300 7.350 2,916,000 21,363,220 7.3262 2.357 2.341 2.357 2.341 2.357 9,091,499 2.3498 0.00%
2003-05-19 0 7.350 7.300 7.350 7.250 7.400 4,096,000 30,042,716 7.3346 2.357 2.341 2.357 2.325 2.373 12,770,501 2.3525 -0.68%
2003-05-16 0 7.400 7.350 7.400 7.350 7.450 8,600,200 63,682,130 7.4047 2.373 2.357 2.373 2.357 2.390 26,813,686 2.3750 1.79%
2003-05-15 0 7.450 7.400 7.450 7.300 7.450 4,045,000 29,883,200 7.3877 2.332 2.316 2.332 2.285 2.332 12,923,745 2.3123 1.36%
2003-05-14 0 7.350 7.300 7.350 7.300 7.400 4,270,000 31,256,240 7.3200 2.300 2.285 2.300 2.285 2.316 13,642,618 2.2911 0.00%
2003-05-13 0 7.350 7.300 7.350 7.300 7.450 6,278,000 46,353,984 7.3836 2.300 2.285 2.300 2.285 2.332 20,058,163 2.3110 0.00%
2003-05-12 0 7.350 7.300 7.350 7.250 7.350 11,026,000 80,612,678 7.3111 2.300 2.285 2.300 2.269 2.300 35,227,987 2.2883 5.76%
2003-05-09 0 6.950 6.900 7.000 6.850 7.000 10,886,720 75,202,924 6.9078 2.175 2.160 2.191 2.144 2.191 34,782,988 2.1621 -1.42%
2003-05-07 0 7.050 6.950 7.000 6.900 7.100 5,070,000 35,539,246 7.0097 2.207 2.175 2.191 2.160 2.222 16,198,612 2.1940 -0.70%
2003-05-06 0 7.100 7.050 7.150 7.000 7.200 5,380,720 38,233,510 7.1056 2.222 2.207 2.238 2.191 2.254 17,191,360 2.2240 1.43%
2003-05-05 0 7.000 6.950 7.000 6.800 7.000 4,042,200 27,770,358 6.8701 2.191 2.175 2.191 2.128 2.191 12,914,799 2.1503 4.48%
2003-05-02 0 6.700 6.700 6.750 6.650 6.850 4,416,900 29,800,930 6.7470 2.097 2.097 2.113 2.081 2.144 14,111,962 2.1117 0.00%
2003-04-30 0 6.700 6.600 6.700 6.600 6.850 5,879,768 39,892,300 6.7847 2.097 2.066 2.097 2.066 2.144 18,785,814 2.1235 -2.19%
2003-04-29 0 6.850 6.800 6.850 6.650 6.950 8,030,100 54,892,197 6.8358 2.144 2.128 2.144 2.081 2.175 25,656,109 2.1395 4.58%
2003-04-28 0 6.550 6.500 6.550 6.450 6.600 3,418,000 22,401,170 6.5539 2.050 2.034 2.050 2.019 2.066 10,920,484 2.0513 -0.76%
2003-04-25 0 6.600 6.600 6.650 6.300 6.750 15,818,000 102,067,480 6.4526 2.066 2.066 2.081 1.972 2.113 50,538,391 2.0196 0.76%
2003-04-24 0 6.550 6.450 6.500 5.850 6.600 39,345,192 243,365,682 6.1854 2.050 2.019 2.034 1.831 2.066 125,707,592 1.9360 -1.50%
2003-04-23 0 6.650 6.650 6.700 6.350 6.950 17,747,000 117,132,110 6.6001 2.081 2.081 2.097 1.987 2.175 56,701,531 2.0658 -2.21%
2003-04-22 0 6.800 6.800 6.850 6.750 7.100 7,899,686 54,790,165 6.9357 2.128 2.128 2.144 2.113 2.222 25,239,437 2.1708 -6.85%
2003-04-17 0 7.300 7.250 7.300 7.100 7.350 6,579,655 47,390,697 7.2026 2.285 2.269 2.285 2.222 2.300 21,021,948 2.2543 2.10%
2003-04-16 0 7.150 7.100 7.150 6.950 7.150 5,690,100 40,127,305 7.0521 2.238 2.222 2.238 2.175 2.238 18,179,827 2.2072 1.42%
2003-04-15 0 7.050 7.000 7.050 6.950 7.100 5,192,000 36,531,300 7.0361 2.207 2.191 2.207 2.175 2.222 16,588,401 2.2022 -1.40%
2003-04-14 0 7.150 7.100 7.150 7.150 7.250 3,242,600 23,515,480 7.2520 2.238 2.222 2.238 2.238 2.269 10,360,083 2.2698 -2.72%
2003-04-11 0 7.350 7.350 7.450 7.200 7.500 5,268,000 38,765,060 7.3586 2.300 2.300 2.332 2.254 2.347 16,831,220 2.3032 1.38%
2003-04-10 0 7.250 7.250 7.300 7.050 7.250 4,743,000 33,809,910 7.1284 2.269 2.269 2.285 2.207 2.269 15,153,849 2.2311 1.40%
2003-04-09 0 7.150 7.100 7.150 6.900 7.150 3,322,000 23,511,460 7.0775 2.238 2.222 2.238 2.160 2.238 10,613,765 2.2152 2.88%
2003-04-08 0 6.950 6.950 7.000 6.950 7.100 3,219,800 22,543,004 7.0014 2.175 2.175 2.191 2.175 2.222 10,287,237 2.1914 -2.11%
2003-04-07 0 7.100 7.050 7.150 7.000 7.100 1,614,000 11,411,000 7.0700 2.222 2.207 2.238 2.191 2.222 5,156,718 2.2128 -0.70%
2003-04-04 0 7.150 7.100 7.150 6.900 7.200 1,968,000 13,990,600 7.1090 2.238 2.222 2.238 2.160 2.254 6,287,745 2.2251 0.70%
2003-04-03 0 7.100 7.100 7.150 7.050 7.150 1,078,000 7,650,100 7.0966 2.222 2.222 2.238 2.207 2.238 3,444,202 2.2212 0.71%
2003-04-02 0 7.050 7.050 7.100 6.850 7.100 1,688,000 11,857,332 7.0245 2.207 2.207 2.222 2.144 2.222 5,393,147 2.1986 2.92%
2003-04-01 0 6.850 6.800 6.850 6.800 6.950 4,130,320 28,398,890 6.8757 2.144 2.128 2.144 2.128 2.175 13,196,341 2.1520 -0.72%
2003-03-31 0 6.900 6.850 6.900 6.850 7.200 2,623,528 18,434,728 7.0267 2.160 2.144 2.160 2.144 2.254 8,382,152 2.1993 -5.48%
2003-03-28 0 7.300 7.250 7.300 7.100 7.300 1,341,000 9,659,200 7.2030 2.285 2.269 2.285 2.222 2.285 4,284,485 2.2545 2.82%
2003-03-27 0 7.100 7.100 7.150 6.850 7.100 5,416,000 37,922,650 7.0020 2.222 2.222 2.238 2.144 2.222 17,304,079 2.1915 0.00%
2003-03-26 0 7.100 7.050 7.100 7.000 7.400 2,961,000 21,237,096 7.1723 2.222 2.207 2.222 2.191 2.316 9,460,373 2.2448 -3.40%
2003-03-25 0 7.350 7.350 7.400 7.050 7.400 3,283,000 24,057,495 7.3279 2.300 2.300 2.316 2.207 2.316 10,489,160 2.2936 0.68%
2003-03-24 0 7.300 7.300 7.350 7.150 7.350 2,581,000 18,836,200 7.2980 2.285 2.285 2.300 2.238 2.300 8,246,276 2.2842 2.10%
2003-03-21 0 7.150 7.050 7.100 7.100 7.400 4,235,000 30,797,850 7.2722 2.238 2.207 2.222 2.222 2.316 13,530,793 2.2761 -0.69%
2003-03-20 0 7.200 7.150 7.200 6.950 7.200 4,017,000 28,584,748 7.1159 2.254 2.238 2.254 2.175 2.254 12,834,285 2.2272 2.13%
2003-03-19 0 7.050 7.000 7.050 6.850 7.250 9,979,700 70,995,030 7.1139 2.207 2.191 2.207 2.144 2.269 31,885,066 2.2266 1.44%
2003-03-18 0 6.950 6.900 6.950 6.800 7.050 9,605,000 66,440,630 6.9173 2.175 2.160 2.175 2.128 2.207 30,687,903 2.1650 4.51%
2003-03-17 0 6.650 6.600 6.700 6.550 6.800 5,755,000 38,197,500 6.6373 2.081 2.066 2.097 2.050 2.128 18,387,182 2.0774 -0.75%
2003-03-14 0 6.700 6.700 6.750 6.700 6.900 3,521,000 23,815,300 6.7638 2.097 2.097 2.113 2.097 2.160 11,249,568 2.1170 -0.74%
2003-03-13 0 6.750 6.600 6.800 6.500 6.800 8,892,000 59,432,986 6.6839 2.113 2.066 2.128 2.034 2.128 28,409,873 2.0920 -1.46%
2003-03-12 0 6.850 6.800 6.850 6.750 6.950 11,960,200 82,081,822 6.8629 2.144 2.128 2.144 2.113 2.175 38,212,749 2.1480 1.48%
2003-03-11 0 6.750 6.700 6.800 6.350 6.800 5,919,293 39,128,411 6.6103 2.113 2.097 2.128 1.987 2.128 18,912,097 2.0690 5.47%
2003-03-10 0 6.400 6.350 6.400 6.350 6.550 4,597,000 29,801,348 6.4828 2.003 1.987 2.003 1.987 2.050 14,687,380 2.0290 -2.29%
2003-03-07 0 6.550 6.550 6.650 6.550 6.700 2,514,000 16,676,835 6.6336 2.050 2.050 2.081 2.050 2.097 8,032,211 2.0762 -2.24%
2003-03-06 0 6.700 6.700 6.750 6.600 6.850 3,600,000 24,083,200 6.6898 2.097 2.097 2.113 2.066 2.144 11,501,973 2.0938 -2.90%
2003-03-05 0 6.900 6.850 6.900 6.800 6.900 5,507,560 37,754,661 6.8551 2.160 2.144 2.160 2.128 2.160 17,596,613 2.1456 0.00%
2003-03-04 0 6.900 6.900 6.950 6.900 7.000 2,114,000 14,709,802 6.9583 2.160 2.160 2.175 2.160 2.191 6,754,214 2.1779 -1.43%
2003-03-03 0 7.000 7.000 7.050 6.950 7.100 7,346,000 51,625,900 7.0278 2.191 2.191 2.207 2.175 2.222 23,470,415 2.1996 -0.71%
2003-02-28 0 7.050 7.050 7.100 7.050 7.150 4,246,445 30,163,278 7.1032 2.207 2.207 2.222 2.207 2.238 13,567,360 2.2232 -1.40%
2003-02-27 0 7.150 7.100 7.200 7.100 7.250 3,952,000 28,286,132 7.1574 2.238 2.222 2.254 2.222 2.269 12,626,610 2.2402 -1.38%
2003-02-26 0 7.250 7.250 7.300 7.100 7.350 14,807,000 107,589,300 7.2661 2.269 2.269 2.285 2.222 2.300 47,308,253 2.2742 2.11%
2003-02-25 0 7.100 7.050 7.100 7.050 7.100 4,851,500 34,244,627 7.0586 2.222 2.207 2.222 2.207 2.222 15,500,506 2.2093 0.00%
2003-02-24 0 7.100 7.050 7.100 7.000 7.100 4,610,000 32,574,020 7.0659 2.222 2.207 2.222 2.191 2.222 14,728,915 2.2116 1.43%
2003-02-21 0 7.000 7.000 7.050 6.950 7.150 6,813,000 48,025,480 7.0491 2.191 2.191 2.207 2.175 2.238 21,767,484 2.2063 -0.71%
2003-02-20 0 7.050 7.050 7.100 6.950 7.100 5,469,200 38,504,154 7.0402 2.207 2.207 2.222 2.175 2.222 17,474,053 2.2035 0.00%
2003-02-19 0 7.050 7.000 7.050 7.000 7.100 8,673,690 60,996,352 7.0323 2.207 2.191 2.207 2.191 2.222 27,712,374 2.2011 1.44%
2003-02-18 0 6.950 6.900 6.950 6.900 7.050 5,028,000 35,056,200 6.9722 2.175 2.160 2.175 2.160 2.207 16,064,422 2.1822 0.72%
2003-02-17 0 6.900 6.850 6.900 6.800 6.950 6,658,000 45,808,702 6.8802 2.160 2.144 2.160 2.128 2.175 21,272,260 2.1534 0.73%
2003-02-14 0 6.850 6.800 6.850 6.750 6.900 13,953,310 95,290,716 6.8293 2.144 2.128 2.144 2.113 2.160 44,580,720 2.1375 1.48%
2003-02-13 0 6.750 6.750 6.800 6.650 6.950 11,164,000 76,078,334 6.8146 2.113 2.113 2.128 2.081 2.175 35,668,896 2.1329 -4.26%
2003-02-12 0 7.050 7.000 7.050 6.950 7.050 7,747,111 54,164,245 6.9915 2.207 2.191 2.207 2.175 2.207 24,751,961 2.1883 1.44%
2003-02-11 0 6.950 6.950 7.000 6.900 7.050 9,910,000 69,310,936 6.9940 2.175 2.175 2.191 2.160 2.207 31,662,375 2.1891 -2.11%
2003-02-10 0 7.100 7.050 7.100 7.050 7.150 7,716,000 54,573,444 7.0728 2.222 2.207 2.222 2.207 2.238 24,652,562 2.2137 -0.70%
2003-02-07 0 7.150 7.100 7.150 6.950 7.350 5,133,000 36,237,920 7.0598 2.238 2.222 2.238 2.175 2.300 16,399,896 2.2096 -2.05%
2003-02-06 0 7.300 7.300 7.350 7.250 7.350 4,009,899 29,293,459 7.3053 2.285 2.285 2.300 2.269 2.300 12,811,597 2.2865 0.00%
2003-02-05 0 7.300 7.300 7.350 7.200 7.400 6,473,000 47,436,250 7.3283 2.285 2.285 2.300 2.254 2.316 20,681,186 2.2937 -1.35%
2003-02-04 0 7.400 7.350 7.400 7.300 7.400 10,486,273 77,037,215 7.3465 2.316 2.300 2.316 2.285 2.316 33,503,563 2.2994 2.07%
2003-01-30 0 7.250 7.200 7.250 7.150 7.250 8,013,000 57,984,104 7.2363 2.269 2.254 2.269 2.238 2.269 25,601,475 2.2649 1.40%
2003-01-29 0 7.150 7.100 7.150 7.050 7.200 4,557,000 32,486,500 7.1289 2.238 2.222 2.238 2.207 2.254 14,559,581 2.2313 0.00%
2003-01-28 0 7.150 7.100 7.150 6.900 7.150 4,724,100 33,471,644 7.0853 2.238 2.222 2.238 2.160 2.238 15,093,464 2.2176 3.62%
2003-01-27 0 6.900 6.900 6.950 6.800 7.000 4,807,933 33,057,855 6.8757 2.160 2.160 2.175 2.128 2.191 15,361,310 2.1520 -2.13%
2003-01-24 0 7.050 7.050 7.100 6.900 7.100 6,865,000 48,506,000 7.0657 2.207 2.207 2.222 2.160 2.222 21,933,623 2.2115 0.00%
2003-01-23 0 7.050 7.050 7.100 7.050 7.300 7,074,000 50,717,312 7.1695 2.207 2.207 2.222 2.207 2.285 22,601,377 2.2440 -4.08%
2003-01-22 0 7.350 7.300 7.400 7.300 7.400 7,062,000 52,140,690 7.3833 2.300 2.285 2.316 2.285 2.316 22,563,037 2.3109 -0.68%
2003-01-21 0 7.400 7.350 7.400 7.300 7.450 6,978,000 51,452,260 7.3735 2.316 2.300 2.316 2.285 2.332 22,294,657 2.3078 2.07%
2003-01-20 0 7.250 7.250 7.300 7.000 7.300 3,181,000 22,964,745 7.2193 2.269 2.269 2.285 2.191 2.285 10,163,271 2.2596 2.11%
2003-01-17 0 7.100 7.100 7.150 7.050 7.150 5,247,000 37,361,700 7.1206 2.222 2.222 2.238 2.207 2.238 16,764,125 2.2287 0.71%
2003-01-16 0 7.050 7.050 7.100 7.000 7.450 12,301,000 87,639,650 7.1246 2.207 2.207 2.222 2.191 2.332 39,301,602 2.2299 -5.37%
2003-01-15 0 7.450 7.450 7.500 7.200 7.500 9,304,000 69,101,584 7.4271 2.332 2.332 2.347 2.254 2.347 29,726,210 2.3246 4.20%
2003-01-14 0 7.150 7.150 7.200 7.150 7.500 8,789,400 65,143,860 7.4116 2.238 2.238 2.254 2.238 2.347 28,082,067 2.3198 -4.03%
2003-01-13 0 7.450 7.450 7.500 7.250 7.650 20,550,000 154,701,500 7.5281 2.332 2.332 2.347 2.269 2.394 65,657,095 2.3562 4.20%
2003-01-10 0 7.150 7.100 7.150 6.950 7.150 10,860,000 76,461,960 7.0407 2.238 2.222 2.238 2.175 2.238 34,697,618 2.2037 2.88%
2003-01-09 0 6.950 6.900 6.950 6.800 6.950 2,913,700 20,057,935 6.8840 2.175 2.160 2.175 2.128 2.175 9,309,250 2.1546 2.21%
2003-01-08 0 6.800 6.800 6.850 6.750 6.950 3,053,000 20,994,424 6.8767 2.128 2.128 2.144 2.113 2.175 9,754,312 2.1523 -2.16%
2003-01-07 0 6.950 6.850 7.000 6.900 7.050 7,567,500 53,034,080 7.0081 2.175 2.144 2.191 2.160 2.207 24,178,105 2.1935 -0.71%
2003-01-06 0 7.000 6.950 7.000 6.800 7.000 8,730,000 60,511,584 6.9315 2.191 2.175 2.191 2.128 2.191 27,892,284 2.1695 2.19%
2003-01-03 0 6.850 6.850 6.900 6.700 6.850 5,633,000 38,386,700 6.8146 2.144 2.144 2.160 2.097 2.144 17,997,393 2.1329 3.79%
2003-01-02 0 6.600 6.550 6.600 6.450 6.650 1,816,000 11,926,400 6.5674 2.066 2.050 2.066 2.019 2.081 5,802,106 2.0555 3.12%
2002-12-31 0 6.400 6.400 6.450 6.300 6.450 666,000 4,247,900 6.3782 2.003 2.003 2.019 1.972 2.019 2,127,865 1.9963 0.00%
2002-12-30 0 6.400 6.400 6.450 6.350 6.500 2,052,320 13,217,700 6.4404 2.003 2.003 2.019 1.987 2.034 6,557,147 2.0158 -2.29%
2002-12-27 0 6.550 6.500 6.550 6.450 6.550 1,640,000 10,698,200 6.5233 2.050 2.034 2.050 2.019 2.050 5,239,788 2.0417 0.00%
2002-12-24 0 6.550 6.500 6.550 6.500 6.600 2,551,000 16,806,250 6.5881 2.050 2.034 2.050 2.034 2.066 8,150,426 2.0620 -2.96%
2002-12-23 0 6.750 6.700 6.750 6.650 6.750 2,258,800 15,202,610 6.7304 2.113 2.097 2.113 2.081 2.113 7,216,849 2.1065 -0.74%
2002-12-20 0 6.800 6.800 6.850 6.650 6.900 8,256,000 55,872,607 6.7675 2.128 2.128 2.144 2.081 2.160 26,377,858 2.1182 -1.45%
2002-12-19 0 6.900 6.850 6.900 6.650 7.000 8,908,000 60,789,150 6.8241 2.160 2.144 2.160 2.081 2.191 28,460,993 2.1359 -1.43%
2002-12-18 0 7.000 6.950 7.000 6.700 7.000 17,722,600 122,099,070 6.8895 2.191 2.175 2.191 2.097 2.191 56,623,573 2.1563 5.26%
2002-12-17 0 6.650 6.650 6.700 6.600 6.700 6,191,400 40,889,748 6.6043 2.081 2.081 2.097 2.066 2.097 19,781,476 2.0671 2.31%
2002-12-16 0 6.500 6.500 6.550 6.350 6.550 10,424,041 68,386,222 6.5604 2.034 2.034 2.050 1.987 2.050 33,304,732 2.0533 -0.76%
2002-12-13 0 6.550 6.550 6.600 6.500 7.050 11,614,000 78,834,180 6.7879 2.050 2.050 2.066 2.034 2.207 37,106,642 2.1245 -2.96%
2002-12-12 0 6.750 6.700 6.800 6.550 6.800 6,853,428 45,928,947 6.7016 2.113 2.097 2.128 2.050 2.128 21,896,651 2.0975 3.05%
2002-12-11 0 6.550 6.550 6.600 6.500 6.650 3,657,000 23,928,316 6.5432 2.050 2.050 2.066 2.034 2.081 11,684,087 2.0479 0.00%
2002-12-10 0 6.550 6.500 6.550 6.400 6.550 2,522,000 16,384,680 6.4967 2.050 2.034 2.050 2.003 2.050 8,057,771 2.0334 1.55%
2002-12-09 0 6.450 6.450 6.500 6.400 6.600 2,486,000 16,133,500 6.4897 2.019 2.019 2.034 2.003 2.066 7,942,751 2.0312 -1.53%
2002-12-06 0 6.550 6.550 6.600 6.400 6.550 3,596,690 23,274,701 6.4711 2.050 2.050 2.066 2.003 2.050 11,491,397 2.0254 1.55%
2002-12-05 0 6.450 6.400 6.450 6.350 6.450 2,703,000 17,311,500 6.4046 2.019 2.003 2.019 1.987 2.019 8,636,065 2.0046 1.57%
2002-12-04 0 6.350 6.350 6.400 6.300 6.450 2,960,000 18,855,400 6.3701 1.987 1.987 2.003 1.972 2.019 9,457,178 1.9938 -0.78%
2002-12-03 0 6.400 6.400 6.450 6.300 6.450 5,277,785 33,667,073 6.3790 2.003 2.003 2.019 1.972 2.019 16,862,483 1.9966 0.00%
2002-12-02 0 6.400 6.300 6.400 6.200 6.400 3,602,000 22,751,318 6.3163 2.003 1.972 2.003 1.941 2.003 11,508,363 1.9769 4.07%
2002-11-29 0 6.150 6.100 6.200 6.100 6.350 1,954,000 12,145,500 6.2157 1.925 1.909 1.941 1.909 1.987 6,243,015 1.9455 -0.81%
2002-11-28 0 6.200 6.150 6.200 6.150 6.300 2,898,000 17,995,340 6.2096 1.941 1.925 1.941 1.925 1.972 9,259,088 1.9435 1.64%
2002-11-27 0 6.100 6.100 6.150 6.100 6.300 939,440 5,800,028 6.1739 1.909 1.909 1.925 1.909 1.972 3,001,504 1.9324 -1.61%
2002-11-26 0 6.200 6.200 6.250 6.200 6.300 1,134,000 7,091,500 6.2535 1.941 1.941 1.956 1.941 1.972 3,623,121 1.9573 -0.80%
2002-11-25 0 6.250 6.200 6.250 6.100 6.250 1,023,000 6,355,492 6.2126 1.956 1.941 1.956 1.909 1.956 3,268,477 1.9445 2.46%
2002-11-22 0 6.100 6.100 6.150 6.100 6.350 2,228,440 13,847,012 6.2138 1.909 1.909 1.925 1.909 1.987 7,119,849 1.9448 -1.61%
2002-11-21 0 6.200 6.250 6.300 6.200 6.250 1,259,022 7,847,780 6.2332 1.941 1.956 1.972 1.941 1.956 4,022,566 1.9509 0.81%
2002-11-20 0 6.150 6.150 6.200 6.150 6.250 1,004,000 6,227,500 6.2027 1.925 1.925 1.941 1.925 1.956 3,207,772 1.9414 -1.60%
2002-11-19 0 6.250 6.200 6.250 6.250 6.400 1,782,000 11,188,400 6.2786 1.956 1.941 1.956 1.956 2.003 5,693,477 1.9651 -1.57%
2002-11-18 0 6.350 6.300 6.350 6.200 6.350 1,810,000 11,370,900 6.2823 1.987 1.972 1.987 1.941 1.987 5,782,936 1.9663 1.60%
2002-11-15 0 6.250 6.250 6.300 6.100 6.300 2,850,000 17,721,000 6.2179 1.956 1.956 1.972 1.909 1.972 9,105,729 1.9461 3.31%
2002-11-14 0 6.050 6.050 6.100 6.000 6.150 1,238,000 7,508,700 6.0652 1.894 1.894 1.909 1.878 1.925 3,955,401 1.8983 0.83%
2002-11-13 0 6.000 5.950 6.000 5.950 6.200 5,177,000 31,467,678 6.0784 1.878 1.862 1.878 1.862 1.941 16,540,476 1.9025 -3.23%
2002-11-12 0 6.200 6.150 6.200 6.150 6.200 421,000 2,596,230 6.1668 1.941 1.925 1.941 1.925 1.941 1,345,092 1.9302 -0.80%
2002-11-11 0 6.250 6.250 6.300 6.150 6.300 2,857,150 17,771,988 6.2202 1.956 1.956 1.972 1.925 1.972 9,128,573 1.9469 -0.79%
2002-11-08 0 6.300 6.250 6.300 6.150 6.300 4,718,887 29,471,712 6.2455 1.972 1.956 1.972 1.925 1.972 15,076,808 1.9548 1.61%
2002-11-07 0 6.200 6.150 6.200 6.150 6.300 3,800,984 23,619,647 6.2141 1.941 1.925 1.941 1.925 1.972 12,144,115 1.9449 -0.80%
2002-11-06 0 6.250 6.250 6.300 6.150 6.300 4,986,000 31,180,310 6.2536 1.956 1.956 1.972 1.925 1.972 15,930,232 1.9573 2.46%
2002-11-05 0 6.100 6.050 6.100 6.050 6.150 1,360,000 8,280,400 6.0885 1.909 1.894 1.909 1.894 1.925 4,345,190 1.9056 -1.61%
2002-11-04 0 6.200 6.150 6.200 6.050 6.200 1,245,000 7,613,565 6.1153 1.941 1.925 1.941 1.894 1.941 3,977,766 1.9140 2.48%
2002-11-01 0 6.050 6.000 6.050 6.000 6.200 1,513,000 9,175,450 6.0644 1.894 1.878 1.894 1.878 1.941 4,834,024 1.8981 -3.20%
2002-10-31 0 6.250 6.150 6.250 5.850 6.250 4,563,930 27,869,650 6.1065 1.956 1.925 1.956 1.831 1.956 14,581,722 1.9113 5.93%
2002-10-30 0 5.900 5.900 5.950 5.850 6.000 680,000 4,014,600 5.9038 1.847 1.847 1.862 1.831 1.878 2,172,595 1.8478 0.00%
2002-10-29 0 5.900 5.900 6.000 5.900 6.050 878,000 5,247,800 5.9770 1.847 1.847 1.878 1.847 1.894 2,805,203 1.8707 -4.07%
2002-10-28 0 6.150 6.050 6.200 5.900 6.200 1,758,000 10,734,700 6.1062 1.925 1.894 1.941 1.847 1.941 5,616,797 1.9112 4.24%
2002-10-25 0 5.900 5.900 5.950 5.900 5.950 630,000 3,744,600 5.9438 1.847 1.847 1.862 1.847 1.862 2,012,845 1.8604 -1.67%
2002-10-24 0 6.000 6.000 6.100 6.000 6.050 1,266,000 7,637,674 6.0329 1.878 1.878 1.909 1.878 1.894 4,044,860 1.8882 -1.64%
2002-10-23 0 6.100 6.050 6.100 5.800 6.150 3,452,000 20,881,450 6.0491 1.909 1.894 1.909 1.815 1.925 11,029,114 1.8933 5.17%
2002-10-22 0 5.800 5.750 5.800 5.750 6.000 840,000 4,928,300 5.8670 1.815 1.800 1.815 1.800 1.878 2,683,794 1.8363 -1.69%
2002-10-21 0 5.900 5.800 5.950 5.550 5.950 3,759,000 21,965,468 5.8434 1.847 1.815 1.862 1.737 1.862 12,009,977 1.8289 5.36%
2002-10-18 0 5.600 5.600 5.700 5.600 6.100 6,763,350 39,677,225 5.8665 1.753 1.753 1.784 1.753 1.909 21,608,852 1.8362 -5.08%
2002-10-17 0 5.900 5.900 5.950 5.850 6.050 3,070,726 18,341,830 5.9731 1.847 1.847 1.862 1.831 1.894 9,810,946 1.8695 -1.67%
2002-10-16 0 6.000 5.950 6.100 6.000 6.150 5,912,000 35,910,850 6.0742 1.878 1.862 1.909 1.878 1.925 18,888,795 1.9012 0.00%
2002-10-15 0 6.000 6.000 6.050 5.700 6.050 7,882,000 46,940,400 5.9554 1.878 1.878 1.894 1.784 1.894 25,182,931 1.8640 7.14%
2002-10-11 0 5.600 5.500 5.550 5.500 5.650 3,888,000 21,702,550 5.5819 1.753 1.721 1.737 1.721 1.768 12,422,131 1.7471 2.75%
2002-10-10 0 5.450 5.450 5.500 5.350 5.600 4,745,500 25,924,050 5.4629 1.706 1.706 1.721 1.674 1.753 15,161,837 1.7098 0.00%
2002-10-09 0 5.450 5.400 5.450 5.400 5.500 3,934,000 21,234,468 5.3977 1.706 1.690 1.706 1.690 1.721 12,569,100 1.6894 1.87%
2002-10-08 0 5.350 5.300 5.350 5.300 5.400 2,678,000 14,293,400 5.3373 1.674 1.659 1.674 1.659 1.690 8,556,190 1.6705 0.00%
2002-10-07 0 5.350 5.300 5.350 5.250 5.450 2,990,046 16,023,533 5.3590 1.674 1.659 1.674 1.643 1.706 9,553,174 1.6773 0.00%
2002-10-04 0 5.350 5.350 5.400 5.250 5.450 2,334,000 12,583,856 5.3915 1.674 1.674 1.690 1.643 1.706 7,457,112 1.6875 0.00%
2002-10-03 0 5.350 5.300 5.350 5.300 5.450 3,986,000 21,548,232 5.4060 1.674 1.659 1.674 1.659 1.706 12,735,240 1.6920 -1.83%
2002-10-02 0 5.450 5.450 5.500 5.450 5.550 4,200,000 23,000,200 5.4762 1.706 1.706 1.721 1.706 1.737 13,418,968 1.7140 0.00%
2002-09-30 0 5.450 5.400 5.450 5.350 5.450 4,088,000 22,186,968 5.4273 1.706 1.690 1.706 1.674 1.706 13,061,129 1.6987 -1.80%
2002-09-27 0 5.550 5.500 5.550 5.500 5.600 2,362,000 13,034,640 5.5185 1.737 1.721 1.737 1.721 1.753 7,546,572 1.7272 1.83%
2002-09-26 0 5.450 5.400 5.450 5.400 5.600 1,794,000 9,893,000 5.5145 1.706 1.690 1.706 1.690 1.753 5,731,816 1.7260 1.87%
2002-09-25 0 5.350 5.350 5.400 5.350 5.550 3,536,000 19,541,436 5.5264 1.674 1.674 1.690 1.674 1.737 11,297,493 1.7297 -4.46%
2002-09-24 0 5.600 5.600 5.650 5.600 5.700 1,192,368 6,746,862 5.6584 1.753 1.753 1.768 1.753 1.784 3,809,607 1.7710 -1.75%
2002-09-23 0 5.700 5.700 5.750 5.650 5.800 1,538,000 8,789,800 5.7151 1.784 1.784 1.800 1.768 1.815 4,913,898 1.7888 -0.87%
2002-09-20 0 5.750 5.750 5.800 5.600 5.750 2,699,402 15,422,485 5.7133 1.800 1.800 1.815 1.753 1.800 8,624,569 1.7882 1.77%
2002-09-19 0 5.650 5.650 5.700 5.550 5.750 1,626,000 9,245,700 5.6862 1.768 1.768 1.784 1.737 1.800 5,195,058 1.7797 1.07%
2002-09-18 0 5.700 5.700 5.750 5.650 5.950 2,371,810 13,573,446 5.7228 1.750 1.750 1.765 1.734 1.826 7,727,033 1.7566 -4.20%
2002-09-17 0 5.950 5.950 6.000 5.800 5.950 2,956,000 17,407,200 5.8888 1.826 1.826 1.842 1.780 1.826 9,630,245 1.8076 3.48%
2002-09-16 0 5.750 5.750 5.800 5.650 5.800 2,645,175 15,141,163 5.7241 1.765 1.765 1.780 1.734 1.780 8,617,619 1.7570 0.00%
2002-09-13 0 5.750 5.700 5.800 5.650 5.850 5,725,090 32,928,780 5.7517 1.765 1.750 1.780 1.734 1.796 18,651,562 1.7655 -2.54%
2002-09-12 0 5.900 5.850 5.900 5.700 5.900 4,868,000 28,325,600 5.8187 1.811 1.796 1.811 1.750 1.811 15,859,280 1.7861 2.61%
2002-09-11 0 5.750 5.750 5.800 5.600 5.750 4,410,000 25,130,168 5.6985 1.765 1.765 1.780 1.719 1.765 14,367,178 1.7491 2.68%
2002-09-10 0 5.600 5.550 5.600 5.350 5.650 5,382,000 29,785,100 5.5342 1.719 1.704 1.719 1.642 1.734 17,533,821 1.6987 5.66%
2002-09-09 0 5.300 5.250 5.300 5.250 5.300 1,590,000 8,415,920 5.2930 1.627 1.611 1.627 1.611 1.627 5,180,003 1.6247 0.95%
2002-09-06 0 5.250 5.250 5.300 5.250 5.350 5,097,000 27,011,550 5.2995 1.611 1.611 1.627 1.611 1.642 16,605,330 1.6267 -0.94%
2002-09-05 0 5.300 5.300 5.350 5.150 5.350 6,784,200 35,461,616 5.2271 1.627 1.627 1.642 1.581 1.642 22,101,998 1.6045 1.92%
2002-09-04 0 5.200 5.150 5.200 5.050 5.200 6,570,000 33,828,050 5.1489 1.596 1.581 1.596 1.550 1.596 21,404,163 1.5804 -1.89%
2002-09-03 0 5.300 5.300 5.350 5.300 5.400 4,277,000 22,744,961 5.3180 1.627 1.627 1.642 1.627 1.658 13,933,882 1.6323 -1.85%
2002-09-02 0 5.400 5.350 5.400 5.350 5.500 2,726,150 14,788,046 5.4245 1.658 1.642 1.658 1.642 1.688 8,881,425 1.6651 0.93%
2002-08-30 0 5.350 5.350 5.400 5.350 5.500 3,654,500 19,884,907 5.4412 1.642 1.642 1.658 1.642 1.688 11,905,862 1.6702 -2.73%
2002-08-29 0 5.500 5.400 5.450 5.450 5.550 5,772,000 31,630,290 5.4800 1.688 1.658 1.673 1.673 1.704 18,804,388 1.6821 -0.90%
2002-08-28 0 5.550 5.500 5.550 5.450 5.550 1,953,000 10,771,300 5.5153 1.704 1.688 1.704 1.673 1.704 6,362,607 1.6929 0.00%
2002-08-27 0 5.550 5.550 5.600 5.500 5.750 1,658,000 9,299,200 5.6087 1.704 1.704 1.719 1.688 1.765 5,401,538 1.7216 -3.48%
2002-08-26 0 5.750 5.750 5.800 5.650 5.800 3,020,000 17,281,600 5.7224 1.765 1.765 1.780 1.734 1.780 9,838,748 1.7565 0.00%
2002-08-23 0 5.750 5.750 5.800 5.650 5.800 6,924,000 39,419,839 5.6932 1.765 1.765 1.780 1.734 1.780 22,557,447 1.7475 0.88%
2002-08-22 0 5.700 5.650 5.700 5.600 5.700 2,921,219 16,509,964 5.6517 1.750 1.734 1.750 1.719 1.750 9,516,933 1.7348 1.79%
2002-08-21 0 5.600 5.550 5.600 5.350 5.650 8,941,000 49,192,054 5.5019 1.719 1.704 1.719 1.642 1.734 29,128,558 1.6888 3.70%
2002-08-20 0 5.400 5.350 5.400 5.300 5.450 11,766,000 63,000,100 5.3544 1.658 1.642 1.658 1.627 1.673 38,332,022 1.6435 0.93%
2002-08-19 0 5.350 5.350 5.400 5.350 5.450 2,973,974 16,091,790 5.4109 1.642 1.642 1.658 1.642 1.673 9,688,801 1.6609 -0.93%
2002-08-16 0 5.400 5.350 5.400 5.400 5.650 3,197,000 17,577,100 5.4980 1.658 1.642 1.658 1.658 1.734 10,415,390 1.6876 -3.57%
2002-08-15 0 5.600 5.550 5.600 5.500 5.750 5,501,000 30,893,700 5.6160 1.719 1.704 1.719 1.688 1.765 17,921,507 1.7238 -1.75%
2002-08-14 0 5.700 5.650 5.700 5.550 5.700 3,487,500 19,710,600 5.6518 1.750 1.734 1.750 1.704 1.750 11,361,799 1.7348 0.88%
2002-08-13 0 5.650 5.650 5.700 5.600 5.700 5,286,000 29,832,710 5.6437 1.734 1.734 1.750 1.719 1.750 17,221,067 1.7323 1.80%
2002-08-12 0 5.550 5.500 5.550 5.550 5.750 4,596,000 25,943,200 5.6447 1.704 1.688 1.704 1.704 1.765 14,973,141 1.7326 0.00%
2002-08-09 0 5.550 5.550 5.600 5.400 5.650 5,803,000 32,134,400 5.5375 1.704 1.704 1.719 1.658 1.734 18,905,382 1.6997 2.78%
2002-08-08 0 5.400 5.350 5.400 5.350 5.500 3,172,000 17,047,492 5.3744 1.658 1.642 1.658 1.642 1.688 10,333,943 1.6497 -0.92%
2002-08-07 0 5.450 5.350 5.400 5.400 5.500 3,053,791 16,598,653 5.4354 1.673 1.642 1.658 1.658 1.688 9,948,834 1.6684 4.81%
2002-08-06 0 5.200 5.100 5.150 5.050 5.250 4,172,000 21,305,854 5.1069 1.596 1.565 1.581 1.550 1.611 13,591,807 1.5676 -1.89%
2002-08-05 0 5.300 5.300 5.350 5.250 5.650 9,278,100 50,457,560 5.4384 1.627 1.627 1.642 1.611 1.734 30,226,783 1.6693 -7.02%
2002-08-02 0 5.700 5.700 5.750 5.700 5.900 4,222,000 24,348,120 5.7670 1.750 1.750 1.765 1.750 1.811 13,754,700 1.7702 -4.20%
2002-08-01 0 5.950 5.950 6.000 5.950 6.400 3,484,708 21,202,525 6.0844 1.826 1.826 1.842 1.826 1.964 11,352,703 1.8676 -5.56%
2002-07-31 0 6.300 6.300 6.350 5.900 6.400 3,624,000 22,503,600 6.2096 1.934 1.934 1.949 1.811 1.964 11,806,497 1.9060 6.78%
2002-07-30 0 5.900 5.900 5.950 5.800 5.950 2,368,000 13,969,000 5.8991 1.811 1.811 1.826 1.780 1.826 7,714,621 1.8107 5.36%
2002-07-29 0 5.600 5.600 5.650 5.600 5.750 2,022,000 11,399,070 5.6375 1.719 1.719 1.734 1.719 1.765 6,587,400 1.7304 -0.88%
2002-07-26 0 5.650 5.650 5.750 5.600 5.750 2,454,000 13,939,060 5.6801 1.734 1.734 1.765 1.719 1.765 7,994,797 1.7435 -0.88%
2002-07-25 0 5.700 5.650 5.700 5.650 5.900 2,811,189 16,289,677 5.7946 1.750 1.734 1.750 1.734 1.811 9,158,470 1.7786 -0.87%
2002-07-24 0 5.750 5.750 5.800 5.600 5.800 3,904,000 22,304,444 5.7132 1.765 1.765 1.780 1.719 1.780 12,718,699 1.7537 -1.71%
2002-07-23 0 5.850 5.800 5.850 5.600 5.900 3,146,000 18,318,800 5.8229 1.796 1.780 1.796 1.719 1.811 10,249,239 1.7873 0.00%
2002-07-22 0 5.850 5.700 5.850 5.600 5.850 4,792,000 27,289,730 5.6949 1.796 1.750 1.796 1.719 1.796 15,611,682 1.7480 0.00%
2002-07-19 0 5.850 5.850 5.900 5.850 6.000 5,330,000 31,625,102 5.9334 1.796 1.796 1.811 1.796 1.842 17,364,413 1.8213 -2.50%
2002-07-18 0 6.000 6.050 6.100 6.000 6.150 3,832,000 23,311,800 6.0835 1.842 1.857 1.872 1.842 1.888 12,484,133 1.8673 -1.64%
2002-07-17 0 6.100 6.100 6.200 6.050 6.250 3,290,000 20,299,600 6.1701 1.872 1.872 1.903 1.857 1.918 10,718,371 1.8939 -3.94%
2002-07-16 0 6.350 6.300 6.350 6.300 6.350 432,000 2,729,700 6.3188 1.949 1.934 1.949 1.934 1.949 1,407,397 1.9395 -1.55%
2002-07-15 0 6.450 6.350 6.450 6.300 6.450 1,042,000 6,620,300 6.3535 1.980 1.949 1.980 1.934 1.980 3,394,694 1.9502 0.00%
2002-07-12 0 6.450 6.450 6.500 6.400 6.500 2,193,184 14,135,900 6.4454 1.980 1.980 1.995 1.964 1.995 7,145,094 1.9784 1.57%
2002-07-11 0 6.350 6.350 6.400 6.250 6.350 591,000 3,733,100 6.3166 1.949 1.949 1.964 1.918 1.949 1,925,397 1.9389 0.79%
2002-07-10 0 6.300 6.300 6.350 6.250 6.450 1,282,619 8,177,564 6.3757 1.934 1.934 1.949 1.918 1.980 4,178,598 1.9570 -3.08%
2002-07-09 0 6.500 6.400 6.500 6.350 6.500 1,152,000 7,417,036 6.4384 1.995 1.964 1.995 1.949 1.995 3,753,059 1.9763 0.78%
2002-07-08 0 6.450 6.450 6.500 6.400 6.600 2,676,000 17,335,400 6.4781 1.980 1.980 1.995 1.964 2.026 8,718,043 1.9885 -1.53%
2002-07-05 0 6.550 6.550 6.600 6.500 6.600 5,014,619 32,809,031 6.5427 2.011 2.011 2.026 1.995 2.026 16,336,944 2.0083 0.00%
2002-07-04 0 6.550 6.500 6.550 6.350 6.600 5,651,230 36,778,211 6.5080 2.011 1.995 2.011 1.949 2.026 18,410,936 1.9976 1.55%
2002-07-03 0 6.450 6.400 6.450 6.000 6.500 10,900,000 68,715,670 6.3042 1.980 1.964 1.980 1.842 1.995 35,510,712 1.9351 7.50%
2002-07-02 0 6.000 6.000 6.050 5.950 6.200 6,485,541 39,172,053 6.0399 1.842 1.842 1.857 1.826 1.903 21,129,007 1.8539 -3.23%
2002-06-28 0 6.200 6.200 6.250 6.150 6.250 2,244,000 13,952,050 6.2175 1.903 1.903 1.918 1.888 1.918 7,310,646 1.9085 0.81%
2002-06-27 0 6.150 6.100 6.150 6.050 6.200 1,426,085 8,740,542 6.1290 1.888 1.872 1.888 1.857 1.903 4,645,990 1.8813 0.82%
2002-06-26 0 6.100 6.100 6.150 6.050 6.200 4,662,000 28,522,690 6.1181 1.872 1.872 1.888 1.857 1.903 15,188,160 1.8780 -2.40%
2002-06-25 0 6.250 6.200 6.300 6.150 6.350 3,992,000 24,831,372 6.2203 1.918 1.903 1.934 1.888 1.949 13,005,391 1.9093 -0.79%
2002-06-24 0 6.300 6.250 6.300 5.950 6.350 4,119,000 25,451,700 6.1791 1.934 1.918 1.934 1.826 1.949 13,419,140 1.8967 5.88%
2002-06-21 0 5.950 5.900 5.950 5.650 5.950 3,271,000 18,863,400 5.7669 1.826 1.811 1.826 1.734 1.826 10,656,472 1.7701 1.71%
2002-06-20 0 5.850 5.850 5.900 5.450 5.900 9,684,000 55,313,460 5.7118 1.796 1.796 1.811 1.673 1.811 31,549,150 1.7532 1.74%
2002-06-19 0 5.750 5.700 5.750 5.700 6.150 9,339,646 54,754,711 5.8626 1.765 1.750 1.765 1.750 1.888 30,427,292 1.7995 -5.74%
2002-06-18 0 6.100 6.100 6.150 6.050 6.300 3,511,153 21,614,526 6.1560 1.872 1.872 1.888 1.857 1.934 11,438,857 1.8896 -0.81%
2002-06-17 0 6.150 6.150 6.200 6.100 6.200 2,312,000 14,256,900 6.1665 1.888 1.888 1.903 1.872 1.903 7,532,180 1.8928 -0.81%
2002-06-14 0 6.200 6.200 6.250 6.200 6.450 2,271,000 14,318,166 6.3048 1.903 1.903 1.918 1.903 1.980 7,398,608 1.9353 -3.13%
2002-06-13 0 6.400 6.400 6.450 6.300 6.450 4,638,337 29,570,836 6.3753 1.964 1.964 1.980 1.934 1.980 15,111,069 1.9569 0.00%
2002-06-12 0 6.400 6.350 6.400 6.250 6.400 2,376,000 15,002,310 6.3141 1.964 1.949 1.964 1.918 1.964 7,740,684 1.9381 1.59%
2002-06-11 0 6.300 6.300 6.350 6.250 6.350 2,470,000 15,574,500 6.3055 1.934 1.934 1.949 1.918 1.949 8,046,923 1.9355 -0.79%
2002-06-10 0 6.350 6.350 6.400 6.300 6.500 3,904,000 24,825,574 6.3590 1.949 1.949 1.964 1.934 1.995 12,718,699 1.9519 -2.31%
2002-06-07 0 6.500 6.450 6.500 6.300 6.500 4,958,000 31,779,446 6.4097 1.995 1.980 1.995 1.934 1.995 16,152,487 1.9675 0.78%
2002-06-06 0 6.450 6.350 6.450 6.150 6.450 14,868,157 94,468,173 6.3537 1.980 1.949 1.980 1.888 1.980 48,438,426 1.9503 5.74%
2002-06-05 0 6.100 6.050 6.100 6.050 6.450 13,656,000 84,268,478 6.1708 1.872 1.857 1.872 1.857 1.980 44,489,384 1.8941 -3.94%
2002-06-04 0 6.350 6.350 6.400 6.350 6.400 2,076,000 13,263,310 6.3889 1.949 1.949 1.964 1.949 1.964 6,763,325 1.9611 -2.31%
2002-06-03 0 6.500 6.450 6.500 6.300 6.500 6,066,000 38,975,000 6.4252 1.995 1.980 1.995 1.934 1.995 19,762,200 1.9722 3.17%
2002-05-31 0 6.300 6.250 6.300 6.250 6.500 2,563,343 16,209,067 6.3234 1.934 1.918 1.934 1.918 1.995 8,351,022 1.9410 -2.33%
2002-05-30 0 6.450 6.350 6.500 6.250 6.500 4,180,000 26,488,250 6.3369 1.980 1.949 1.995 1.918 1.995 13,617,869 1.9451 -0.77%
2002-05-29 0 6.500 6.450 6.500 6.350 6.600 3,572,000 23,147,300 6.4802 1.995 1.980 1.995 1.949 2.026 11,637,088 1.9891 0.00%
2002-05-28 0 6.500 6.500 6.550 6.450 6.600 4,372,000 28,595,100 6.5405 1.995 1.995 2.011 1.980 2.026 14,243,379 2.0076 -1.52%
2002-05-27 0 6.600 6.550 6.600 6.400 6.650 8,008,421 52,286,476 6.5289 2.026 2.011 2.026 1.964 2.041 26,090,343 2.0041 0.00%
2002-05-24 0 6.600 6.550 6.600 6.150 6.600 11,796,000 75,981,584 6.4413 2.026 2.011 2.026 1.888 2.026 38,429,758 1.9772 3.94%
2002-05-23 0 6.350 6.350 6.400 6.350 6.500 1,806,269 11,548,381 6.3935 1.949 1.949 1.964 1.949 1.995 5,884,578 1.9625 -3.79%
2002-05-22 0 6.600 6.550 6.600 6.400 6.750 5,841,000 38,282,860 6.5542 2.026 2.011 2.026 1.964 2.072 19,029,181 2.0118 -1.49%
2002-05-21 0 6.700 6.650 6.700 6.500 6.750 13,533,274 89,734,597 6.6307 2.057 2.041 2.057 1.995 2.072 44,089,560 2.0353 3.08%
2002-05-17 0 6.500 6.450 6.500 6.300 6.550 10,984,932 70,738,178 6.4396 1.995 1.980 1.995 1.934 2.011 35,787,409 1.9766 3.17%
2002-05-16 0 6.300 6.250 6.300 6.150 6.350 9,266,000 58,266,650 6.2882 1.934 1.918 1.934 1.888 1.949 30,187,363 1.9302 2.27%
2002-05-15 0 6.300 6.250 6.300 6.250 6.400 4,093,000 25,805,000 6.3047 1.891 1.876 1.891 1.876 1.921 13,637,491 1.8922 0.00%
2002-05-14 0 6.300 6.250 6.300 6.250 6.450 4,850,000 30,655,552 6.3207 1.891 1.876 1.891 1.876 1.936 16,159,743 1.8970 -1.56%
2002-05-13 0 6.400 6.350 6.400 6.350 6.450 1,106,000 7,051,150 6.3754 1.921 1.906 1.921 1.906 1.936 3,685,088 1.9134 0.00%
2002-05-10 0 6.400 6.350 6.400 6.350 6.450 7,000,000 44,872,200 6.4103 1.921 1.906 1.921 1.906 1.936 23,323,341 1.9239 0.00%
2002-05-09 0 6.400 6.350 6.400 6.350 6.450 8,487,288 54,320,686 6.4002 1.921 1.906 1.921 1.906 1.936 28,278,845 1.9209 0.79%
2002-05-08 0 6.350 6.300 6.350 6.200 6.450 5,291,551 33,583,856 6.3467 1.906 1.891 1.906 1.861 1.936 17,630,950 1.9048 -1.55%
2002-05-07 0 6.450 6.400 6.450 6.300 6.500 5,196,000 33,270,544 6.4031 1.936 1.921 1.936 1.891 1.951 17,312,583 1.9218 0.00%
2002-05-06 0 6.450 6.350 6.450 6.350 6.450 7,008,715 44,903,303 6.4068 1.936 1.906 1.936 1.906 1.936 23,352,379 1.9229 0.78%
2002-05-03 0 6.400 6.350 6.400 6.150 6.500 24,575,000 156,193,724 6.3558 1.921 1.906 1.921 1.846 1.951 81,881,587 1.9076 4.07%
2002-05-02 0 6.150 6.150 6.200 6.050 6.250 9,628,000 59,045,604 6.1327 1.846 1.846 1.861 1.816 1.876 32,079,590 1.8406 0.82%
2002-04-30 0 6.100 6.150 6.200 6.050 6.250 7,162,000 44,101,000 6.1576 1.831 1.846 1.861 1.816 1.876 23,863,110 1.8481 0.00%
2002-04-29 0 6.100 6.100 6.150 5.950 6.200 12,906,000 78,781,650 6.1043 1.831 1.831 1.846 1.786 1.861 43,001,577 1.8321 2.52%
2002-04-26 0 5.950 5.900 5.950 5.900 5.950 4,760,584 28,199,469 5.9235 1.786 1.771 1.786 1.771 1.786 15,861,818 1.7778 -0.83%
2002-04-25 0 6.000 5.950 6.050 5.900 6.050 13,196,825 79,330,308 6.0113 1.801 1.786 1.816 1.771 1.816 43,970,579 1.8042 -0.83%
2002-04-24 0 6.050 6.000 6.050 5.900 6.150 26,663,116 161,558,140 6.0592 1.816 1.801 1.816 1.771 1.846 88,838,993 1.8185 2.54%
2002-04-23 0 5.900 5.900 5.950 5.750 6.000 12,614,282 74,237,201 5.8852 1.771 1.771 1.786 1.726 1.801 42,029,600 1.7663 1.72%
2002-04-22 0 5.800 5.750 5.800 5.650 5.850 5,773,584 33,179,830 5.7468 1.741 1.726 1.741 1.696 1.756 19,237,038 1.7248 2.65%
2002-04-19 0 5.650 5.650 5.700 5.600 5.650 3,050,000 17,229,500 5.6490 1.696 1.696 1.711 1.681 1.696 10,162,313 1.6954 0.00%
2002-04-18 0 5.650 5.600 5.650 5.600 5.700 4,488,462 25,445,546 5.6691 1.696 1.681 1.696 1.681 1.711 14,955,133 1.7015 -0.88%
2002-04-17 0 5.700 5.650 5.700 5.650 5.800 5,772,000 32,895,740 5.6992 1.711 1.696 1.711 1.696 1.741 19,231,761 1.7105 -0.87%
2002-04-16 0 5.750 5.750 5.800 5.700 5.800 4,280,000 24,669,500 5.7639 1.726 1.726 1.741 1.711 1.741 14,260,557 1.7299 -0.86%
2002-04-15 0 5.800 5.750 5.800 5.600 5.800 5,918,000 33,835,600 5.7174 1.741 1.726 1.741 1.681 1.741 19,718,219 1.7160 3.57%
2002-04-12 0 5.600 5.550 5.600 5.500 5.600 2,700,000 15,012,400 5.5601 1.681 1.666 1.681 1.651 1.681 8,996,146 1.6688 -0.88%
2002-04-11 0 5.650 5.600 5.650 5.550 5.650 3,831,000 21,514,300 5.6158 1.696 1.681 1.696 1.666 1.696 12,764,531 1.6855 1.80%
2002-04-10 0 5.550 5.550 5.600 5.500 5.650 3,906,633 21,805,247 5.5816 1.666 1.666 1.681 1.651 1.696 13,016,533 1.6752 -2.63%
2002-04-09 0 5.700 5.650 5.700 5.500 5.750 7,372,000 41,659,514 5.6510 1.711 1.696 1.711 1.651 1.726 24,562,810 1.6960 2.70%
2002-04-08 0 5.550 5.500 5.550 5.500 5.800 15,108,324 86,212,388 5.7063 1.666 1.651 1.666 1.651 1.741 50,339,513 1.7126 -2.63%
2002-04-04 0 5.700 5.700 5.750 5.350 5.750 22,560,690 126,846,666 5.6225 1.711 1.711 1.726 1.606 1.726 75,170,095 1.6875 5.56%
2002-04-03 0 5.400 5.400 5.450 5.350 5.450 5,268,000 28,310,402 5.3740 1.621 1.621 1.636 1.606 1.636 17,552,480 1.6129 0.00%
2002-04-02 0 5.400 5.350 5.450 5.250 5.400 6,591,280 35,112,174 5.3271 1.621 1.606 1.636 1.576 1.621 21,961,524 1.5988 1.89%
2002-03-28 0 5.300 5.250 5.300 5.200 5.350 8,566,000 45,136,200 5.2692 1.591 1.576 1.591 1.561 1.606 28,541,106 1.5814 3.92%
2002-03-27 0 5.100 5.100 5.150 4.875 5.300 8,002,000 40,557,000 5.0684 1.531 1.531 1.546 1.463 1.591 26,661,911 1.5212 2.00%
2002-03-26 0 5.000 4.975 5.000 4.900 5.200 5,389,223 26,972,610 5.0049 1.501 1.493 1.501 1.471 1.561 17,956,384 1.5021 -3.85%
2002-03-25 0 5.200 5.150 5.200 5.150 5.250 3,607,000 18,838,936 5.2229 1.561 1.546 1.561 1.546 1.576 12,018,184 1.5675 -0.95%
2002-03-22 0 5.250 5.250 5.300 5.150 5.350 4,930,000 25,867,730 5.2470 1.576 1.576 1.591 1.546 1.606 16,426,296 1.5748 2.94%
2002-03-21 0 5.100 5.100 5.150 5.100 5.250 3,667,090 19,143,248 5.2203 1.531 1.531 1.546 1.531 1.576 12,218,399 1.5668 -2.86%
2002-03-20 0 5.250 5.200 5.250 5.100 5.250 3,888,000 20,221,728 5.2011 1.576 1.561 1.576 1.531 1.576 12,954,450 1.5610 3.96%
2002-03-19 0 5.050 5.050 5.100 5.050 5.200 1,123,000 5,743,000 5.1140 1.516 1.516 1.531 1.516 1.561 3,741,730 1.5349 -2.88%
2002-03-18 0 5.200 5.150 5.200 4.975 5.250 4,083,000 20,796,950 5.0935 1.561 1.546 1.561 1.493 1.576 13,604,172 1.5287 0.00%
2002-03-15 0 5.200 5.150 5.200 5.100 5.300 5,287,000 27,417,275 5.1858 1.561 1.546 1.561 1.531 1.591 17,615,786 1.5564 0.00%
2002-03-14 0 5.200 5.200 5.250 5.150 5.250 4,460,000 23,195,600 5.2008 1.561 1.561 1.576 1.546 1.576 14,860,300 1.5609 -0.95%
2002-03-13 0 5.250 5.250 5.300 5.200 5.350 4,922,000 25,849,800 5.2519 1.576 1.576 1.591 1.561 1.606 16,399,641 1.5762 -1.87%
2002-03-12 0 5.350 5.300 5.350 5.200 5.500 19,315,732 103,048,159 5.3349 1.606 1.591 1.606 1.561 1.651 64,358,201 1.6012 0.94%
2002-03-11 0 5.300 5.250 5.300 5.050 5.300 11,529,000 59,824,550 5.1890 1.591 1.576 1.591 1.516 1.591 38,413,543 1.5574 4.95%
2002-03-08 0 5.050 5.050 5.100 4.850 5.100 23,772,052 118,976,281 5.0049 1.516 1.516 1.531 1.456 1.531 79,206,240 1.5021 3.59%
2002-03-07 0 4.875 4.875 4.900 4.675 4.900 13,127,028 62,622,079 4.7705 1.463 1.463 1.471 1.403 1.471 43,738,022 1.4318 5.41%
2002-03-06 0 4.625 4.625 4.650 4.625 4.700 2,150,000 10,002,650 4.6524 1.388 1.388 1.396 1.388 1.411 7,163,598 1.3963 -0.54%
2002-03-05 0 4.650 4.650 4.675 4.625 4.700 6,676,000 31,096,770 4.6580 1.396 1.396 1.403 1.388 1.411 22,243,804 1.3980 1.64%
2002-03-04 0 4.575 4.525 4.575 4.475 4.600 7,046,000 31,849,100 4.5202 1.373 1.358 1.373 1.343 1.381 23,476,609 1.3566 3.98%
2002-03-01 0 4.400 4.400 4.425 4.375 4.575 4,242,600 18,758,215 4.4214 1.321 1.321 1.328 1.313 1.373 14,135,944 1.3270 -2.76%
2002-02-28 0 4.525 4.500 4.550 4.500 4.600 3,831,000 17,404,200 4.5430 1.358 1.351 1.366 1.351 1.381 12,764,531 1.3635 -1.63%
2002-02-27 0 4.600 4.600 4.625 4.550 4.675 4,536,000 20,932,100 4.6147 1.381 1.381 1.388 1.366 1.403 15,113,525 1.3850 1.10%
2002-02-26 0 4.550 4.525 4.550 4.475 4.625 3,425,000 15,547,225 4.5393 1.366 1.358 1.366 1.343 1.388 11,411,778 1.3624 0.55%
2002-02-25 0 4.525 4.500 4.525 4.500 4.700 3,437,000 15,814,524 4.6013 1.358 1.351 1.358 1.351 1.411 11,451,760 1.3810 -3.72%
2002-02-22 0 4.700 4.675 4.700 4.650 4.750 6,468,000 30,321,000 4.6878 1.411 1.403 1.411 1.396 1.426 21,550,767 1.4070 0.53%
2002-02-21 0 4.675 4.675 4.700 4.575 4.725 15,968,000 74,277,500 4.6516 1.403 1.403 1.411 1.373 1.418 53,203,873 1.3961 2.75%
2002-02-20 0 4.550 4.525 4.550 4.475 4.625 8,472,000 38,651,108 4.5622 1.366 1.358 1.366 1.343 1.388 28,227,906 1.3693 -0.55%
2002-02-19 0 4.575 4.550 4.575 4.475 4.625 6,530,000 29,599,850 4.5329 1.373 1.366 1.373 1.343 1.388 21,757,345 1.3605 -0.54%
2002-02-18 0 4.600 4.600 4.625 4.450 4.625 10,752,000 49,207,300 4.5766 1.381 1.381 1.388 1.336 1.388 35,824,652 1.3736 2.22%
2002-02-15 0 4.500 4.500 4.525 4.400 4.500 4,671,579 20,765,790 4.4451 1.351 1.351 1.358 1.321 1.351 15,565,261 1.3341 2.27%
2002-02-11 0 4.400 4.375 4.400 4.350 4.400 784,000 3,437,150 4.3841 1.321 1.313 1.321 1.306 1.321 2,612,214 1.3158 0.57%
2002-02-08 0 4.375 4.375 4.425 4.250 4.400 3,257,000 14,020,950 4.3049 1.313 1.313 1.328 1.276 1.321 10,852,017 1.2920 2.34%
2002-02-07 0 4.275 4.250 4.275 4.225 4.325 4,132,000 17,644,180 4.2701 1.283 1.276 1.283 1.268 1.298 13,767,435 1.2816 0.00%
2002-02-06 0 4.275 4.250 4.275 4.225 4.300 4,854,000 20,717,050 4.2680 1.283 1.276 1.283 1.268 1.291 16,173,071 1.2810 1.79%
2002-02-05 0 4.200 4.175 4.200 4.150 4.275 12,418,000 52,154,300 4.1999 1.261 1.253 1.261 1.246 1.283 41,375,607 1.2605 -2.89%
2002-02-04 0 4.325 4.300 4.325 4.325 4.425 2,856,700 12,471,643 4.3658 1.298 1.291 1.298 1.298 1.328 9,518,255 1.3103 -1.14%
2002-02-01 0 4.375 4.375 4.400 4.375 4.500 2,766,000 12,190,970 4.4074 1.313 1.313 1.321 1.313 1.351 9,216,052 1.3228 -2.78%
2002-01-31 0 4.500 4.450 4.500 4.425 4.600 4,864,000 21,952,830 4.5133 1.351 1.336 1.351 1.328 1.381 16,206,390 1.3546 -1.64%
2002-01-30 0 4.575 4.550 4.575 4.475 4.600 6,208,000 28,179,920 4.5393 1.373 1.366 1.373 1.343 1.381 20,684,472 1.3624 -1.61%
2002-01-29 0 4.650 4.625 4.650 4.500 4.700 23,647,644 109,398,496 4.6262 1.396 1.388 1.396 1.351 1.411 78,791,724 1.3885 3.33%
2002-01-28 0 4.500 4.500 4.525 4.375 4.525 13,054,400 58,018,760 4.4444 1.351 1.351 1.358 1.313 1.358 43,496,032 1.3339 3.45%
2002-01-25 0 4.350 4.325 4.350 4.150 4.375 14,634,000 62,435,850 4.2665 1.306 1.298 1.306 1.246 1.313 48,759,110 1.2805 3.57%
2002-01-24 0 4.200 4.175 4.200 4.150 4.250 4,973,000 20,870,125 4.1967 1.261 1.253 1.261 1.246 1.276 16,569,568 1.2595 0.60%
2002-01-23 0 4.175 4.175 4.200 4.150 4.250 4,921,688 20,611,063 4.1878 1.253 1.253 1.261 1.246 1.276 16,398,601 1.2569 -1.76%
2002-01-22 0 4.250 4.225 4.250 4.225 4.300 1,799,000 7,676,550 4.2671 1.276 1.268 1.276 1.268 1.291 5,994,099 1.2807 -1.16%
2002-01-21 0 4.300 4.275 4.325 4.275 4.350 2,263,203 9,765,703 4.3150 1.291 1.283 1.298 1.283 1.306 7,540,779 1.2951 0.00%
2002-01-18 0 4.300 4.275 4.300 4.225 4.400 6,603,000 28,314,950 4.2882 1.291 1.283 1.291 1.268 1.321 22,000,574 1.2870 2.38%
2002-01-17 0 4.200 4.175 4.200 4.175 4.250 5,551,530 23,325,335 4.2016 1.261 1.253 1.261 1.253 1.276 18,497,175 1.2610 -1.75%
2002-01-16 0 4.275 4.250 4.275 4.225 4.350 3,822,000 16,362,982 4.2813 1.283 1.276 1.283 1.268 1.306 12,734,544 1.2849 -1.72%
2002-01-15 0 4.350 4.325 4.350 4.300 4.375 2,478,000 10,717,440 4.3250 1.306 1.298 1.306 1.291 1.313 8,256,463 1.2981 -1.14%
2002-01-14 0 4.400 4.375 4.400 4.350 4.525 3,068,000 13,509,800 4.4035 1.321 1.313 1.321 1.306 1.358 10,222,287 1.3216 -2.76%
2002-01-11 0 4.525 4.525 4.550 4.425 4.575 7,808,000 35,027,850 4.4861 1.358 1.358 1.366 1.328 1.373 26,015,521 1.3464 2.26%
2002-01-10 0 4.425 4.400 4.425 4.325 4.425 4,010,000 17,484,250 4.3602 1.328 1.321 1.328 1.298 1.328 13,360,943 1.3086 1.14%
2002-01-09 0 4.375 4.350 4.375 4.350 4.550 9,622,000 42,710,650 4.4389 1.313 1.306 1.313 1.306 1.366 32,059,598 1.3322 -2.78%
2002-01-08 0 4.500 4.475 4.500 4.450 4.675 11,706,477 53,034,035 4.5303 1.351 1.343 1.351 1.336 1.403 39,004,879 1.3597 -2.70%
2002-01-07 0 4.625 4.625 4.675 4.200 4.750 23,752,000 107,111,550 4.5096 1.388 1.388 1.403 1.261 1.426 79,139,428 1.3535 10.12%
2002-01-04 0 4.200 4.175 4.200 4.150 4.225 3,336,000 13,957,850 4.1840 1.261 1.253 1.261 1.246 1.268 11,115,238 1.2557 0.60%
2002-01-03 0 4.175 4.150 4.175 4.075 4.175 4,274,000 17,735,750 4.1497 1.253 1.246 1.253 1.223 1.253 14,240,566 1.2454 3.09%
2002-01-02 0 4.050 4.050 4.075 3.975 4.075 3,540,477 14,305,594 4.0406 1.216 1.216 1.223 1.193 1.223 11,796,536 1.2127 0.62%
2001-12-31 0 4.025 4.025 4.050 4.000 4.125 3,638,200 14,712,340 4.0439 1.208 1.208 1.216 1.201 1.238 12,122,140 1.2137 -2.42%
2001-12-28 0 4.125 4.100 4.125 4.100 4.175 1,896,000 7,834,550 4.1321 1.238 1.231 1.238 1.231 1.253 6,317,294 1.2402 -1.20%
2001-12-27 0 4.175 4.175 4.200 4.125 4.200 928,000 3,870,350 4.1706 1.253 1.253 1.261 1.238 1.261 3,092,009 1.2517 0.60%
2001-12-24 0 4.150 4.150 4.175 4.150 4.175 324,000 1,348,000 4.1605 1.246 1.246 1.253 1.246 1.253 1,079,538 1.2487 -1.19%
2001-12-21 0 4.200 4.175 4.225 4.125 4.225 3,305,000 13,766,275 4.1653 1.261 1.253 1.268 1.238 1.268 11,011,949 1.2501 -0.59%
2001-12-20 0 4.225 4.225 4.250 4.175 4.250 3,717,000 15,664,760 4.2144 1.268 1.268 1.276 1.253 1.276 12,384,694 1.2648 0.60%
2001-12-19 0 4.200 4.175 4.200 4.150 4.200 2,540,000 10,627,390 4.1840 1.261 1.253 1.261 1.246 1.261 8,463,041 1.2557 1.20%
2001-12-18 0 4.150 4.100 4.150 4.100 4.225 5,694,000 23,755,400 4.1720 1.246 1.231 1.246 1.231 1.268 18,971,872 1.2521 0.61%
2001-12-17 0 4.125 4.125 4.150 4.125 4.200 2,676,919 11,134,320 4.1594 1.238 1.238 1.246 1.238 1.261 8,919,242 1.2483 0.00%
2001-12-14 0 4.125 4.125 4.150 4.025 4.225 4,510,000 18,651,350 4.1356 1.238 1.238 1.246 1.208 1.268 15,026,895 1.2412 -1.20%
2001-12-13 0 4.175 4.150 4.175 4.100 4.275 9,452,000 39,413,274 4.1698 1.253 1.246 1.253 1.231 1.283 31,493,174 1.2515 -2.34%
2001-12-12 0 4.275 4.275 4.300 4.275 4.425 3,309,000 14,299,360 4.3214 1.283 1.283 1.291 1.283 1.328 11,025,277 1.2970 -2.84%
2001-12-11 0 4.400 4.325 4.350 4.300 4.450 2,809,000 12,215,960 4.3489 1.321 1.298 1.306 1.291 1.336 9,359,324 1.3052 0.57%
2001-12-10 0 4.375 4.375 4.400 4.350 4.400 4,416,000 19,335,350 4.3785 1.313 1.313 1.321 1.306 1.321 14,713,696 1.3141 -1.13%
2001-12-07 0 4.425 4.425 4.450 4.375 4.450 8,247,000 36,453,354 4.4202 1.328 1.328 1.336 1.313 1.336 27,478,228 1.3266 0.00%
2001-12-06 0 4.425 4.400 4.425 4.250 4.425 14,650,454 63,815,216 4.3559 1.328 1.321 1.328 1.276 1.328 48,813,934 1.3073 5.36%
2001-12-05 0 4.200 4.200 4.225 4.200 4.275 8,820,000 37,203,900 4.2181 1.261 1.261 1.268 1.261 1.283 29,387,410 1.2660 0.60%
2001-12-04 0 4.175 4.175 4.200 4.175 4.225 5,083,000 21,283,050 4.1871 1.253 1.253 1.261 1.253 1.268 16,936,078 1.2567 -0.60%
2001-12-03 0 4.200 4.175 4.200 4.150 4.225 2,175,000 9,107,425 4.1873 1.261 1.253 1.261 1.246 1.268 7,246,895 1.2567 0.60%
2001-11-30 0 4.175 4.175 4.200 4.175 4.225 2,666,000 11,224,700 4.2103 1.253 1.253 1.261 1.253 1.268 8,882,861 1.2636 0.60%
2001-11-29 0 4.150 4.150 4.175 4.100 4.150 2,080,000 8,581,750 4.1258 1.246 1.246 1.253 1.231 1.246 6,930,364 1.2383 -0.60%
2001-11-28 0 4.175 4.175 4.225 4.125 4.300 3,235,837 13,549,228 4.1872 1.253 1.253 1.268 1.238 1.291 10,781,504 1.2567 -2.34%
2001-11-27 0 4.275 4.275 4.300 4.250 4.325 4,358,000 18,665,300 4.2830 1.283 1.283 1.291 1.276 1.298 14,520,446 1.2854 -1.16%
2001-11-26 0 4.325 4.300 4.325 4.300 4.400 3,674,000 15,959,450 4.3439 1.298 1.291 1.298 1.291 1.321 12,241,422 1.3037 0.00%
2001-11-23 0 4.325 4.325 4.350 4.250 4.375 7,052,000 30,395,950 4.3103 1.298 1.298 1.306 1.276 1.313 23,496,600 1.2936 0.58%
2001-11-22 0 4.300 4.300 4.350 4.300 4.550 4,022,000 17,449,550 4.3385 1.291 1.291 1.306 1.291 1.366 13,400,925 1.3021 -2.27%
2001-11-21 0 4.400 4.350 4.400 4.300 4.400 1,308,000 5,715,000 4.3693 1.321 1.306 1.321 1.291 1.321 4,358,133 1.3113 1.15%
2001-11-20 0 4.350 4.350 4.400 4.325 4.550 5,697,972 25,307,498 4.4415 1.306 1.306 1.321 1.298 1.366 18,985,106 1.3330 -2.25%
2001-11-19 0 4.450 4.450 4.500 4.450 4.550 2,807,500 12,612,488 4.4924 1.336 1.336 1.351 1.336 1.366 9,354,326 1.3483 -0.56%
2001-11-16 0 4.475 4.450 4.475 4.400 4.475 6,670,582 29,677,152 4.4490 1.343 1.336 1.343 1.321 1.343 22,225,751 1.3353 1.13%
2001-11-15 0 4.425 4.425 4.450 4.300 4.425 7,293,467 31,928,448 4.3777 1.328 1.328 1.336 1.291 1.328 24,301,145 1.3139 2.91%
2001-11-14 0 4.300 4.300 4.325 4.300 4.325 2,935,995 12,680,740 4.3191 1.291 1.291 1.298 1.291 1.298 9,782,459 1.2963 0.58%
2001-11-13 0 4.275 4.275 4.300 4.225 4.300 3,096,865 13,262,061 4.2824 1.283 1.283 1.291 1.268 1.291 10,318,463 1.2853 -1.72%
2001-11-12 0 4.350 4.325 4.350 4.275 4.350 6,197,000 26,791,425 4.3233 1.306 1.298 1.306 1.283 1.306 20,647,821 1.2975 1.75%
2001-11-09 0 4.275 4.250 4.275 4.225 4.325 5,101,800 21,905,910 4.2938 1.283 1.276 1.283 1.268 1.298 16,998,717 1.2887 0.59%
2001-11-08 0 4.250 4.225 4.250 4.125 4.300 4,382,000 18,618,800 4.2489 1.276 1.268 1.276 1.238 1.291 14,600,412 1.2752 1.80%
2001-11-07 0 4.175 4.150 4.175 4.125 4.275 7,621,807 31,895,223 4.1847 1.253 1.246 1.253 1.238 1.283 25,395,143 1.2560 -1.76%
2001-11-06 0 4.250 4.250 4.300 4.250 4.400 5,958,000 25,641,150 4.3037 1.276 1.276 1.291 1.276 1.321 19,851,495 1.2916 -2.30%
2001-11-05 0 4.350 4.325 4.350 4.200 4.350 6,858,000 29,547,600 4.3085 1.306 1.298 1.306 1.261 1.306 22,850,210 1.2931 3.57%
2001-11-02 0 4.200 4.175 4.200 4.125 4.225 6,654,000 27,834,200 4.1831 1.261 1.253 1.261 1.238 1.268 22,170,502 1.2555 0.60%
2001-11-01 0 4.175 4.150 4.175 4.150 4.200 5,387,860 22,520,272 4.1798 1.253 1.246 1.253 1.246 1.261 17,951,842 1.2545 1.83%
2001-10-31 0 4.100 4.100 4.125 4.050 4.150 7,048,000 28,925,944 4.1041 1.231 1.231 1.238 1.216 1.246 23,483,273 1.2318 -1.20%
2001-10-30 0 4.150 4.150 4.175 3.950 4.175 7,882,500 32,361,175 4.1054 1.246 1.246 1.253 1.186 1.253 26,263,748 1.2322 1.84%
2001-10-29 0 4.075 4.050 4.075 3.975 4.100 5,083,000 20,506,600 4.0343 1.223 1.216 1.223 1.193 1.231 16,936,078 1.2108 -1.21%
2001-10-26 0 4.125 4.075 4.125 4.075 4.175 9,284,904 38,180,666 4.1121 1.238 1.223 1.238 1.223 1.253 30,936,426 1.2342 1.85%
2001-10-24 0 4.050 4.025 4.050 3.875 4.075 10,756,000 43,122,250 4.0091 1.216 1.208 1.216 1.163 1.223 35,837,979 1.2033 3.85%
2001-10-23 0 3.900 3.875 3.900 3.800 3.925 4,360,000 16,890,150 3.8739 1.171 1.163 1.171 1.140 1.178 14,527,110 1.1627 3.31%
2001-10-22 0 3.775 3.750 3.775 3.725 3.775 1,384,000 5,186,750 3.7477 1.133 1.125 1.133 1.118 1.133 4,611,358 1.1248 1.34%
2001-10-19 0 3.725 3.750 3.775 3.700 3.800 5,876,000 22,001,600 3.7443 1.118 1.125 1.133 1.110 1.140 19,578,279 1.1238 -1.32%
2001-10-18 0 3.775 3.775 3.800 3.725 3.800 4,766,000 17,880,850 3.7518 1.133 1.133 1.140 1.118 1.140 15,879,863 1.1260 -1.31%
2001-10-17 0 3.825 3.800 3.825 3.725 3.825 2,864,000 10,876,850 3.7978 1.148 1.140 1.148 1.118 1.148 9,542,578 1.1398 2.68%
2001-10-16 0 3.725 3.700 3.725 3.675 3.775 2,280,000 8,497,550 3.7270 1.118 1.110 1.118 1.103 1.133 7,596,745 1.1186 1.36%
2001-10-15 0 3.675 3.650 3.675 3.625 3.725 6,920,812 25,721,230 3.7165 1.103 1.095 1.103 1.088 1.118 23,059,494 1.1154 -2.00%
2001-10-12 0 3.750 3.725 3.750 3.650 3.950 8,366,000 31,492,450 3.7643 1.125 1.118 1.125 1.095 1.186 27,874,724 1.1298 -4.46%
2001-10-11 0 3.925 3.925 3.950 3.850 4.000 11,477,000 45,195,725 3.9379 1.178 1.178 1.186 1.155 1.201 38,240,284 1.1819 3.29%
2001-10-10 0 3.800 3.800 3.825 3.750 3.925 9,838,619 37,799,216 3.8419 1.140 1.140 1.148 1.125 1.178 32,781,352 1.1531 0.66%
2001-10-09 0 3.775 3.750 3.775 3.600 3.800 6,842,663 25,619,704 3.7441 1.133 1.125 1.133 1.080 1.140 22,799,109 1.1237 4.86%
2001-10-08 0 3.600 3.600 3.625 3.475 3.625 3,620,100 12,920,200 3.5690 1.080 1.080 1.088 1.043 1.088 12,061,832 1.0712 -2.70%
2001-10-05 0 3.700 3.700 3.725 3.600 3.750 3,494,000 12,850,650 3.6779 1.110 1.110 1.118 1.080 1.125 11,641,679 1.1038 0.00%
2001-10-04 0 3.700 3.700 3.725 3.675 3.800 5,088,724 18,924,395 3.7189 1.110 1.110 1.118 1.103 1.140 16,955,149 1.1161 1.37%
2001-10-03 0 3.650 3.625 3.650 3.525 3.700 9,528,518 34,732,162 3.6451 1.095 1.088 1.095 1.058 1.110 31,748,125 1.0940 4.29%
2001-09-28 0 3.500 3.500 3.525 3.475 3.550 4,333,270 15,197,636 3.5072 1.050 1.050 1.058 1.043 1.065 14,438,048 1.0526 0.00%
2001-09-27 0 3.500 3.475 3.500 3.350 3.525 6,355,450 21,854,685 3.4387 1.050 1.043 1.050 1.005 1.058 21,175,761 1.0321 1.45%
2001-09-26 0 3.450 3.400 3.475 3.325 3.475 5,289,545 17,964,185 3.3962 1.035 1.020 1.043 0.998 1.043 17,624,266 1.0193 1.47%
2001-09-25 0 3.400 3.400 3.425 3.350 3.525 8,255,000 28,333,525 3.4323 1.020 1.020 1.028 1.005 1.058 27,504,883 1.0301 -1.45%
2001-09-24 0 3.450 3.450 3.475 3.300 3.475 12,484,000 42,388,180 3.3954 1.035 1.035 1.043 0.990 1.043 41,595,513 1.0191 4.55%
2001-09-21 0 3.300 3.275 3.300 3.125 3.300 8,407,637 27,308,075 3.2480 0.990 0.983 0.990 0.938 0.990 28,013,455 0.9748 0.00%
2001-09-20 0 3.300 3.275 3.300 3.175 3.350 8,190,000 26,836,174 3.2767 0.990 0.983 0.990 0.953 1.005 27,288,309 0.9834 -0.90%
2001-09-19 0 3.425 3.425 3.450 3.275 3.425 8,538,000 28,834,650 3.3772 0.999 0.999 1.007 0.956 0.999 29,259,387 0.9855 4.58%
2001-09-18 0 3.275 3.275 3.300 3.150 3.450 15,589,000 51,345,250 3.2937 0.956 0.956 0.963 0.919 1.007 53,422,883 0.9611 -2.96%
2001-09-17 0 3.375 3.375 3.400 3.200 3.400 12,954,000 42,779,556 3.3024 0.985 0.985 0.992 0.934 0.992 44,392,843 0.9637 -1.46%
2001-09-14 0 3.425 3.425 3.450 3.400 3.625 7,497,000 25,884,450 3.4526 0.999 0.999 1.007 0.992 1.058 25,691,921 1.0075 -2.14%
2001-09-13 0 3.500 3.500 3.550 3.475 3.625 8,858,000 31,533,400 3.5599 1.021 1.021 1.036 1.014 1.058 30,356,014 1.0388 0.00%
2001-09-12 0 3.500 3.475 3.500 3.450 3.850 18,444,000 67,300,800 3.6489 1.021 1.014 1.021 1.007 1.123 63,206,855 1.0648 -15.66%
2001-09-11 0 4.150 4.125 4.150 4.100 4.175 3,047,000 12,639,125 4.1481 1.211 1.204 1.211 1.196 1.218 10,441,948 1.2104 1.22%
2001-09-10 0 4.100 4.100 4.125 4.075 4.200 3,250,000 13,467,950 4.1440 1.196 1.196 1.204 1.189 1.226 11,137,621 1.2092 -2.38%
2001-09-07 0 4.200 4.175 4.200 4.100 4.350 10,526,000 44,169,300 4.1962 1.226 1.218 1.226 1.196 1.269 36,072,183 1.2245 -4.00%
2001-09-06 0 4.375 4.350 4.375 4.200 4.375 9,288,000 40,142,650 4.3220 1.277 1.269 1.277 1.226 1.277 31,829,607 1.2612 2.94%
2001-09-05 0 4.250 4.225 4.250 4.075 4.275 3,852,000 16,157,100 4.1945 1.240 1.233 1.240 1.189 1.247 13,200,651 1.2240 3.03%
2001-09-04 0 4.125 4.125 4.150 4.050 4.175 3,069,000 12,663,325 4.1262 1.204 1.204 1.211 1.182 1.218 10,517,341 1.2040 0.61%
2001-09-03 0 4.100 4.050 4.125 4.050 4.150 2,938,000 12,021,300 4.0917 1.196 1.182 1.204 1.182 1.211 10,068,409 1.1940 -1.20%
2001-08-31 0 4.150 4.125 4.150 4.100 4.200 2,342,000 9,728,950 4.1541 1.211 1.204 1.211 1.196 1.226 8,025,941 1.2122 -1.19%
2001-08-30 0 4.200 4.175 4.200 4.050 4.200 2,904,000 11,995,750 4.1308 1.226 1.218 1.226 1.182 1.226 9,951,893 1.2054 2.44%
2001-08-29 0 4.100 4.100 4.125 4.075 4.150 5,019,584 20,649,551 4.1138 1.196 1.196 1.204 1.189 1.211 17,201,915 1.2004 -1.80%
2001-08-28 0 4.175 4.150 4.200 4.150 4.225 3,039,680 12,705,454 4.1799 1.218 1.211 1.226 1.211 1.233 10,416,862 1.2197 -1.76%
2001-08-27 0 4.250 4.225 4.250 4.225 4.350 1,291,600 5,497,290 4.2562 1.240 1.233 1.240 1.233 1.269 4,426,262 1.2420 0.00%
2001-08-24 0 4.250 4.225 4.250 4.200 4.300 1,276,000 5,406,650 4.2372 1.240 1.233 1.240 1.226 1.255 4,372,801 1.2364 0.00%
2001-08-23 0 4.250 4.250 4.275 4.250 4.350 4,394,000 18,823,880 4.2840 1.240 1.240 1.247 1.240 1.269 15,058,063 1.2501 0.00%
2001-08-22 0 4.250 4.250 4.275 4.250 4.325 4,815,000 20,604,750 4.2793 1.240 1.240 1.247 1.240 1.262 16,500,814 1.2487 -2.30%
2001-08-21 0 4.350 4.325 4.350 4.225 4.350 4,382,000 18,891,792 4.3112 1.269 1.262 1.269 1.233 1.269 15,016,940 1.2580 2.96%
2001-08-20 0 4.225 4.225 4.275 4.200 4.275 2,964,964 12,595,127 4.2480 1.233 1.233 1.247 1.226 1.247 10,160,814 1.2396 -1.17%
2001-08-17 0 4.275 4.300 4.325 4.225 4.300 2,054,000 8,809,550 4.2890 1.247 1.255 1.262 1.233 1.255 7,038,976 1.2515 1.79%
2001-08-16 0 4.200 4.200 4.225 4.200 4.375 3,128,000 13,439,500 4.2965 1.226 1.226 1.233 1.226 1.277 10,719,532 1.2537 -4.00%
2001-08-15 0 4.375 4.350 4.375 4.250 4.400 2,264,000 9,787,100 4.3229 1.277 1.269 1.277 1.240 1.284 7,758,638 1.2614 1.16%
2001-08-14 0 4.325 4.300 4.325 4.200 4.350 2,143,700 9,198,648 4.2910 1.262 1.255 1.262 1.226 1.269 7,346,375 1.2521 2.37%
2001-08-13 0 4.225 4.175 4.225 4.175 4.250 1,514,000 6,374,850 4.2106 1.233 1.218 1.233 1.218 1.240 5,188,418 1.2287 -0.59%
2001-08-10 0 4.250 4.250 4.275 4.175 4.275 1,792,000 7,559,880 4.2187 1.240 1.240 1.247 1.218 1.247 6,141,113 1.2310 1.80%
2001-08-09 0 4.175 4.175 4.200 4.125 4.225 5,190,000 21,646,750 4.1709 1.218 1.218 1.226 1.204 1.233 17,785,924 1.2171 -1.76%
2001-08-08 0 4.250 4.200 4.275 4.200 4.350 6,062,000 25,899,300 4.2724 1.240 1.226 1.247 1.226 1.269 20,774,233 1.2467 1.19%
2001-08-07 0 4.200 4.175 4.200 4.125 4.250 11,381,690 47,584,779 4.1808 1.226 1.218 1.226 1.204 1.240 39,004,599 1.2200 0.60%
2001-08-06 0 4.175 4.125 4.150 4.150 4.325 10,598,000 45,022,400 4.2482 1.218 1.204 1.211 1.211 1.262 36,318,925 1.2396 -3.47%
2001-08-03 0 4.325 4.300 4.325 4.300 4.500 5,486,000 24,028,200 4.3799 1.262 1.255 1.262 1.255 1.313 18,800,304 1.2781 -4.42%
2001-08-02 0 4.525 4.500 4.525 4.500 4.600 2,916,000 13,276,600 4.5530 1.320 1.313 1.320 1.313 1.342 9,993,016 1.3286 -0.55%
2001-08-01 0 4.550 4.525 4.550 4.475 4.575 2,588,539 11,733,099 4.5327 1.328 1.320 1.328 1.306 1.335 8,870,820 1.3227 1.11%
2001-07-31 0 4.500 4.500 4.525 4.450 4.625 2,929,000 13,250,200 4.5238 1.313 1.313 1.320 1.299 1.350 10,037,567 1.3201 -0.55%
2001-07-30 0 4.525 4.500 4.525 4.500 4.575 912,000 4,129,600 4.5281 1.320 1.313 1.320 1.313 1.335 3,125,388 1.3213 -1.09%
2001-07-27 0 4.575 4.550 4.575 4.500 4.575 1,840,000 8,356,272 4.5415 1.335 1.328 1.335 1.313 1.335 6,305,607 1.3252 2.81%
2001-07-26 0 4.450 4.450 4.475 4.450 4.575 5,461,000 24,624,862 4.5092 1.299 1.299 1.306 1.299 1.335 18,714,630 1.3158 -1.66%
2001-07-24 0 4.525 4.525 4.550 4.500 4.650 5,296,000 24,087,806 4.5483 1.320 1.320 1.328 1.313 1.357 18,149,181 1.3272 -3.21%
2001-07-23 0 4.675 4.675 4.700 4.400 4.675 10,864,000 50,099,520 4.6115 1.364 1.364 1.371 1.284 1.364 37,230,496 1.3457 5.06%
2001-07-20 0 4.450 4.425 4.450 4.325 4.450 5,610,467 24,747,525 4.4110 1.299 1.291 1.299 1.262 1.299 19,226,847 1.2871 3.49%
2001-07-19 0 4.300 4.300 4.350 4.275 4.350 6,388,000 27,453,890 4.2977 1.255 1.255 1.269 1.247 1.269 21,891,422 1.2541 -1.15%
2001-07-18 0 4.350 4.300 4.350 4.225 4.475 9,853,000 43,080,225 4.3723 1.269 1.255 1.269 1.233 1.306 33,765,839 1.2759 -0.57%
2001-07-17 0 4.375 4.350 4.375 4.350 4.600 11,321,000 49,892,075 4.4070 1.277 1.269 1.277 1.269 1.342 38,796,617 1.2860 -4.89%
2001-07-16 0 4.600 4.575 4.600 4.600 4.850 7,151,000 33,252,375 4.6500 1.342 1.335 1.342 1.342 1.415 24,506,193 1.3569 -4.66%
2001-07-13 0 4.825 4.850 4.875 4.750 4.900 5,100,000 24,623,950 4.8282 1.408 1.415 1.423 1.386 1.430 17,477,497 1.4089 -0.52%
2001-07-12 0 4.850 4.825 4.850 4.800 4.875 1,767,000 8,567,775 4.8488 1.415 1.408 1.415 1.401 1.423 6,055,439 1.4149 1.04%
2001-07-11 0 4.800 4.800 4.825 4.800 4.875 5,035,000 24,308,675 4.8279 1.401 1.401 1.408 1.401 1.423 17,254,745 1.4088 -2.04%
2001-07-10 0 4.900 4.875 4.900 4.825 4.950 3,921,000 19,163,100 4.8873 1.430 1.423 1.430 1.408 1.444 13,437,111 1.4261 1.03%
2001-07-09 0 4.850 4.825 4.850 4.800 5.000 9,701,000 47,656,450 4.9125 1.415 1.408 1.415 1.401 1.459 33,244,941 1.4335 -5.83%
2001-07-05 0 5.150 5.150 5.200 5.150 5.250 1,994,000 10,307,900 5.1695 1.503 1.503 1.517 1.503 1.532 6,833,359 1.5085 -1.90%
2001-07-04 0 5.250 5.200 5.250 5.150 5.250 3,847,000 19,917,782 5.1775 1.532 1.517 1.532 1.503 1.532 13,183,516 1.5108 1.94%
2001-07-03 0 5.150 5.150 5.200 5.100 5.200 2,309,000 11,933,200 5.1681 1.503 1.503 1.517 1.488 1.517 7,912,851 1.5081 0.00%
2001-06-29 0 5.150 5.150 5.200 5.100 5.250 8,577,000 44,065,490 5.1376 1.503 1.503 1.517 1.488 1.532 29,393,038 1.4992 0.00%
2001-06-28 0 5.150 5.100 5.150 5.100 5.300 4,802,000 24,879,748 5.1811 1.503 1.488 1.503 1.488 1.547 16,456,263 1.5119 -3.74%
2001-06-27 0 5.350 5.350 5.400 5.200 5.400 2,778,000 14,749,220 5.3093 1.561 1.561 1.576 1.517 1.576 9,520,096 1.5493 2.88%
2001-06-26 0 5.200 5.200 5.250 5.200 5.350 3,016,333 15,897,882 5.2706 1.517 1.517 1.532 1.517 1.561 10,336,853 1.5380 -0.95%
2001-06-22 0 5.250 5.200 5.250 5.200 5.400 6,982,688 36,957,231 5.2927 1.532 1.517 1.532 1.517 1.576 23,929,394 1.5444 -1.87%
2001-06-21 0 5.350 5.300 5.350 5.250 5.400 8,328,000 44,233,100 5.3114 1.561 1.547 1.561 1.532 1.576 28,539,725 1.5499 2.88%
2001-06-20 0 5.200 5.150 5.200 5.100 5.300 6,393,400 33,206,000 5.1938 1.517 1.503 1.517 1.488 1.547 21,909,928 1.5156 0.97%
2001-06-19 0 5.150 5.100 5.150 5.100 5.250 6,230,000 32,100,300 5.1525 1.503 1.488 1.503 1.488 1.532 21,349,962 1.5035 -0.96%
2001-06-18 0 5.200 5.200 5.250 5.150 5.350 5,311,900 27,818,878 5.2371 1.517 1.517 1.532 1.503 1.561 18,203,670 1.5282 -0.95%
2001-06-15 0 5.250 5.250 5.300 5.050 5.350 16,889,177 87,535,097 5.1829 1.532 1.532 1.547 1.474 1.561 57,878,538 1.5124 -0.94%
2001-06-14 0 5.300 5.250 5.300 5.200 5.600 17,283,300 92,229,100 5.3363 1.547 1.532 1.547 1.517 1.634 59,229,182 1.5572 -6.19%
2001-06-13 0 5.650 5.600 5.650 5.500 5.700 9,374,000 52,569,180 5.6080 1.649 1.634 1.649 1.605 1.663 32,124,325 1.6364 -0.88%
2001-06-12 0 5.700 5.700 5.750 5.700 5.850 8,802,000 50,737,900 5.7644 1.663 1.663 1.678 1.663 1.707 30,164,104 1.6821 -1.72%
2001-06-11 0 5.800 5.750 5.800 5.700 6.000 27,620,000 161,886,324 5.8612 1.692 1.678 1.692 1.663 1.751 94,652,642 1.7103 2.65%
2001-06-08 0 5.650 5.650 5.700 5.550 5.700 4,945,000 27,800,800 5.6220 1.649 1.649 1.663 1.620 1.663 16,946,318 1.6405 1.80%
2001-06-07 0 5.550 5.550 5.600 5.500 5.600 2,918,100 16,162,830 5.5388 1.620 1.620 1.634 1.605 1.634 10,000,213 1.6162 0.91%
2001-06-06 0 5.500 5.500 5.550 5.450 5.800 9,743,400 54,363,660 5.5795 1.605 1.605 1.620 1.590 1.692 33,390,244 1.6281 -4.35%
2001-06-05 0 5.750 5.700 5.750 5.550 5.900 25,963,446 149,578,353 5.7611 1.678 1.663 1.678 1.620 1.722 88,975,697 1.6811 0.88%
2001-06-04 0 5.700 5.700 5.750 5.400 5.750 12,419,000 69,449,000 5.5922 1.663 1.663 1.678 1.576 1.678 42,559,419 1.6318 6.54%
2001-06-01 0 5.350 5.350 5.400 5.300 5.400 7,117,916 38,039,136 5.3441 1.561 1.561 1.576 1.547 1.576 24,392,815 1.5594 0.94%
2001-05-31 0 5.300 5.300 5.350 5.250 5.400 9,857,639 52,559,009 5.3318 1.547 1.547 1.561 1.532 1.576 33,781,737 1.5558 -1.85%
2001-05-30 0 5.400 5.400 5.450 5.250 5.550 16,294,000 86,871,600 5.3315 1.576 1.576 1.590 1.532 1.620 55,838,890 1.5558 -2.70%
2001-05-29 0 5.550 5.500 5.550 5.500 5.900 18,182,000 101,684,600 5.5926 1.620 1.605 1.620 1.605 1.722 62,308,991 1.6319 -5.13%
2001-05-28 0 5.850 5.800 5.850 5.750 5.900 10,354,290 60,347,824 5.8283 1.707 1.692 1.707 1.678 1.722 35,483,740 1.7007 0.86%
2001-05-25 0 5.800 5.800 5.850 5.750 5.850 22,388,000 129,871,636 5.8009 1.692 1.692 1.707 1.678 1.707 76,722,786 1.6927 1.75%
2001-05-24 0 5.700 5.700 5.750 5.400 5.700 10,352,000 57,441,700 5.5489 1.663 1.663 1.678 1.576 1.663 35,475,892 1.6192 3.64%
2001-05-23 0 5.500 5.450 5.500 5.350 5.550 10,365,000 56,757,450 5.4759 1.605 1.590 1.605 1.561 1.620 35,520,443 1.5979 1.85%
2001-05-22 0 5.400 5.350 5.400 5.350 5.550 11,916,000 64,993,316 5.4543 1.576 1.561 1.576 1.561 1.620 40,835,658 1.5916 -0.92%
2001-05-21 0 5.450 5.400 5.450 5.400 5.500 5,227,048 28,534,739 5.4591 1.590 1.576 1.590 1.576 1.605 17,912,886 1.5930 -0.91%
2001-05-18 0 5.500 5.500 5.550 5.450 5.600 5,639,592 31,131,248 5.5201 1.605 1.605 1.620 1.590 1.634 19,326,658 1.6108 -0.90%
2001-05-17 0 5.550 5.500 5.550 5.400 5.550 11,415,000 62,706,330 5.4933 1.620 1.605 1.620 1.576 1.620 39,118,751 1.6030 2.97%
2001-05-16 0 5.500 5.500 5.550 5.450 5.600 16,543,361 90,888,933 5.4940 1.573 1.573 1.587 1.559 1.601 57,850,449 1.5711 1.85%
2001-05-15 0 5.400 5.400 5.450 5.300 5.500 8,634,000 46,752,550 5.4149 1.544 1.544 1.559 1.516 1.573 30,192,219 1.5485 1.89%
2001-05-14 0 5.300 5.300 5.350 5.300 5.400 6,406,908 34,196,131 5.3374 1.516 1.516 1.530 1.516 1.544 22,404,305 1.5263 -1.85%
2001-05-11 0 5.400 5.400 5.450 5.350 5.550 11,203,116 60,824,490 5.4292 1.544 1.544 1.559 1.530 1.587 39,176,156 1.5526 -2.70%
2001-05-10 0 5.550 5.500 5.550 5.350 5.650 28,363,184 156,072,621 5.5026 1.587 1.573 1.587 1.530 1.616 99,183,167 1.5736 0.00%
2001-05-09 0 5.550 5.550 5.600 5.150 5.550 27,382,584 148,348,820 5.4176 1.587 1.587 1.601 1.473 1.587 95,754,109 1.5493 6.73%
2001-05-08 0 5.200 5.200 5.250 5.200 5.300 3,584,000 18,825,500 5.2527 1.487 1.487 1.501 1.487 1.516 12,532,883 1.5021 -1.89%
2001-05-07 0 5.300 5.250 5.300 5.100 5.350 13,154,000 69,032,900 5.2481 1.516 1.501 1.516 1.458 1.530 45,998,199 1.5008 0.95%
2001-05-04 0 5.250 5.200 5.250 5.100 5.250 10,676,000 55,446,048 5.1935 1.501 1.487 1.501 1.458 1.501 37,332,885 1.4852 -0.94%
2001-05-03 0 5.300 5.250 5.300 5.150 5.400 20,252,165 106,584,207 5.2629 1.516 1.501 1.516 1.473 1.544 70,819,759 1.5050 0.95%
2001-05-02 0 5.250 5.250 5.300 4.925 5.300 28,566,338 144,522,169 5.0592 1.501 1.501 1.516 1.408 1.516 99,893,576 1.4468 8.81%
2001-04-27 0 4.825 4.825 4.850 4.700 4.850 7,348,000 35,116,350 4.7790 1.380 1.380 1.387 1.344 1.387 25,695,208 1.3666 2.66%
2001-04-26 0 4.700 4.675 4.700 4.675 4.750 4,701,000 22,112,800 4.7039 1.344 1.337 1.344 1.337 1.358 16,438,918 1.3451 1.08%
2001-04-25 0 4.650 4.650 4.675 4.650 4.750 3,592,031 16,870,840 4.6967 1.330 1.330 1.337 1.330 1.358 12,560,967 1.3431 -2.11%
2001-04-24 0 4.750 4.725 4.750 4.700 4.775 3,119,000 14,725,700 4.7213 1.358 1.351 1.358 1.344 1.365 10,906,825 1.3501 0.53%
2001-04-23 0 4.725 4.725 4.750 4.700 4.800 3,516,000 16,697,700 4.7491 1.351 1.351 1.358 1.344 1.373 12,295,094 1.3581 0.53%
2001-04-20 0 4.700 4.675 4.700 4.650 4.800 10,923,592 52,026,292 4.7627 1.344 1.337 1.344 1.330 1.373 38,198,689 1.3620 0.53%
2001-04-19 0 4.675 4.675 4.725 4.675 5.000 14,399,262 69,717,813 4.8418 1.337 1.337 1.351 1.337 1.430 50,352,753 1.3846 -3.11%
2001-04-18 0 4.825 4.800 4.825 4.750 4.825 10,447,000 50,218,600 4.8070 1.380 1.373 1.380 1.358 1.380 36,532,096 1.3746 1.58%
2001-04-17 0 4.750 4.725 4.750 4.600 4.850 12,343,000 58,553,350 4.7439 1.358 1.351 1.358 1.315 1.387 43,162,215 1.3566 0.53%
2001-04-12 0 4.725 4.700 4.725 4.525 4.750 12,194,930 56,840,039 4.6610 1.351 1.344 1.351 1.294 1.358 42,644,429 1.3329 5.00%
2001-04-11 0 4.500 4.500 4.525 4.400 4.600 12,069,600 53,994,925 4.4736 1.287 1.287 1.294 1.258 1.315 42,206,163 1.2793 3.45%
2001-04-10 0 4.350 4.325 4.350 4.275 4.400 6,032,660 26,089,745 4.3247 1.244 1.237 1.244 1.223 1.258 21,095,598 1.2367 0.00%
2001-04-09 0 4.350 4.350 4.375 4.225 4.350 7,683,000 33,064,350 4.3036 1.244 1.244 1.251 1.208 1.244 26,866,669 1.2307 -1.14%
2001-04-06 0 4.400 4.375 4.400 4.325 4.650 10,852,000 48,489,650 4.4683 1.258 1.251 1.258 1.237 1.330 37,948,339 1.2778 -0.56%
2001-04-04 0 4.425 4.425 4.450 4.300 4.450 17,988,000 78,913,936 4.3870 1.265 1.265 1.273 1.230 1.273 62,902,205 1.2545 -3.28%
2001-04-03 0 4.575 4.575 4.600 4.550 4.800 13,512,000 62,739,332 4.6432 1.308 1.308 1.315 1.301 1.373 47,250,089 1.3278 -5.67%
2001-04-02 0 4.850 4.825 4.850 4.700 4.900 28,912,000 138,372,770 4.7860 1.387 1.380 1.387 1.344 1.401 101,102,321 1.3686 4.30%
2001-03-30 0 4.650 4.625 4.650 4.350 4.675 29,793,000 135,528,350 4.5490 1.330 1.323 1.330 1.244 1.337 104,183,088 1.3009 8.14%
2001-03-29 0 4.300 4.275 4.300 4.175 4.325 7,550,000 32,264,150 4.2734 1.230 1.223 1.230 1.194 1.237 26,401,581 1.2221 0.58%
2001-03-28 0 4.275 4.250 4.275 4.225 4.375 6,571,378 28,236,788 4.2969 1.223 1.215 1.223 1.208 1.251 22,979,440 1.2288 1.18%
2001-03-27 0 4.225 4.175 4.200 4.200 4.500 8,218,000 35,752,700 4.3505 1.208 1.194 1.201 1.201 1.287 28,737,509 1.2441 -3.98%
2001-03-26 0 4.400 4.400 4.425 4.250 4.450 14,002,000 61,122,450 4.3653 1.258 1.258 1.265 1.215 1.273 48,963,569 1.2483 2.92%
2001-03-23 0 4.275 4.300 4.325 4.175 4.475 13,258,000 57,167,090 4.3119 1.223 1.230 1.237 1.194 1.280 46,361,876 1.2331 -3.39%
2001-03-22 0 4.425 4.425 4.450 4.400 4.550 6,627,000 29,676,800 4.4782 1.265 1.265 1.273 1.258 1.301 23,173,944 1.2806 -4.84%
2001-03-21 0 4.650 4.600 4.650 4.450 4.650 12,542,000 57,099,700 4.5527 1.330 1.315 1.330 1.273 1.330 43,858,097 1.3019 0.00%
2001-03-20 0 4.650 4.625 4.650 4.575 4.725 5,495,595 25,475,157 4.6356 1.330 1.323 1.330 1.308 1.351 19,217,536 1.3256 -0.53%
2001-03-19 0 4.675 4.675 4.700 4.675 4.825 5,628,000 26,662,750 4.7375 1.337 1.337 1.344 1.337 1.380 19,680,543 1.3548 -3.11%
2001-03-16 0 4.825 4.825 4.850 4.600 4.875 8,950,000 42,509,100 4.7496 1.380 1.380 1.387 1.315 1.394 31,297,239 1.3582 3.76%
2001-03-15 0 4.650 4.625 4.650 4.400 4.725 9,864,000 45,217,965 4.5841 1.330 1.323 1.330 1.258 1.351 34,493,404 1.3109 -0.53%
2001-03-14 0 4.675 4.675 4.700 4.625 4.750 9,827,000 46,145,600 4.6958 1.337 1.337 1.344 1.323 1.358 34,364,019 1.3428 0.00%
2001-03-13 0 4.675 4.650 4.675 4.500 4.700 17,576,658 81,248,761 4.6225 1.337 1.330 1.337 1.287 1.344 61,463,784 1.3219 -4.59%
2001-03-12 0 4.900 4.875 4.900 4.825 5.050 19,158,248 94,042,553 4.9087 1.401 1.394 1.401 1.380 1.444 66,994,443 1.4037 -3.92%
2001-03-09 0 5.100 5.050 5.100 5.050 5.150 4,604,138 23,511,223 5.1065 1.458 1.444 1.458 1.444 1.473 16,100,202 1.4603 -0.97%
2001-03-08 0 5.150 5.100 5.150 5.100 5.250 6,132,000 31,642,514 5.1602 1.473 1.458 1.473 1.458 1.501 21,442,980 1.4757 -1.90%
2001-03-07 0 5.250 5.200 5.250 5.250 5.400 3,684,000 19,500,800 5.2934 1.501 1.487 1.501 1.501 1.544 12,882,573 1.5137 -0.94%
2001-03-06 0 5.300 5.300 5.350 5.250 5.450 8,612,169 45,968,653 5.3376 1.516 1.516 1.530 1.501 1.559 30,115,878 1.5264 1.92%
2001-03-05 0 5.200 5.150 5.200 5.050 5.300 5,232,000 27,036,232 5.1675 1.487 1.473 1.487 1.444 1.516 18,295,771 1.4777 1.96%
2001-03-02 0 5.100 5.100 5.150 5.050 5.200 10,311,000 52,829,500 5.1236 1.458 1.458 1.473 1.444 1.487 36,056,517 1.4652 -1.92%
2001-03-01 0 5.200 5.150 5.200 5.150 5.500 17,297,000 92,012,700 5.3196 1.487 1.473 1.487 1.473 1.573 60,485,848 1.5212 -5.45%
2001-02-28 0 5.500 5.450 5.500 5.400 5.700 17,466,000 96,436,020 5.5214 1.573 1.559 1.573 1.544 1.630 61,076,824 1.5789 -3.51%
2001-02-27 0 5.700 5.650 5.700 5.650 5.800 13,062,000 74,497,000 5.7033 1.630 1.616 1.630 1.616 1.659 45,676,484 1.6310 -1.72%
2001-02-26 0 5.800 5.750 5.800 5.750 5.900 8,453,000 49,172,550 5.8172 1.659 1.644 1.659 1.644 1.687 29,559,280 1.6635 -0.85%
2001-02-23 0 5.850 5.800 5.850 5.750 5.900 9,239,868 53,998,961 5.8441 1.673 1.659 1.673 1.644 1.687 32,310,878 1.6712 0.86%
2001-02-22 0 5.800 5.750 5.800 5.700 5.800 7,148,000 41,183,400 5.7615 1.659 1.644 1.659 1.630 1.659 24,995,828 1.6476 0.00%
2001-02-21 0 5.800 5.800 5.850 5.800 5.950 14,614,000 85,770,820 5.8691 1.659 1.659 1.673 1.659 1.702 51,103,670 1.6784 -2.52%
2001-02-20 0 5.950 5.950 6.000 5.850 6.050 42,502,444 252,666,169 5.9447 1.702 1.702 1.716 1.673 1.730 148,626,720 1.7000 1.71%
2001-02-19 0 5.850 5.800 5.850 5.650 5.850 14,403,553 83,326,742 5.7852 1.673 1.659 1.673 1.616 1.673 50,367,759 1.6544 2.63%
2001-02-16 0 5.700 5.650 5.700 5.650 5.800 7,796,000 44,493,000 5.7072 1.630 1.616 1.630 1.616 1.659 27,261,818 1.6321 0.00%
2001-02-15 0 5.700 5.650 5.700 5.600 5.700 9,754,000 55,222,800 5.6616 1.630 1.616 1.630 1.601 1.630 34,108,745 1.6190 0.00%
2001-02-14 0 5.700 5.650 5.700 5.650 5.800 8,745,000 49,946,552 5.7114 1.630 1.616 1.630 1.616 1.659 30,580,375 1.6333 0.00%
2001-02-13 0 5.700 5.700 5.750 5.700 5.950 13,230,000 76,536,400 5.7851 1.630 1.630 1.644 1.630 1.702 46,263,963 1.6543 -2.56%
2001-02-12 0 5.850 5.850 5.900 5.650 5.900 23,615,650 136,951,975 5.7992 1.673 1.673 1.687 1.616 1.687 82,581,524 1.6584 1.74%
2001-02-09 0 5.750 5.750 5.800 5.550 5.850 26,491,000 150,855,650 5.6946 1.644 1.644 1.659 1.587 1.673 92,636,330 1.6285 2.68%
2001-02-08 0 5.600 5.600 5.650 5.600 5.700 19,727,000 111,353,116 5.6447 1.601 1.601 1.616 1.601 1.630 68,983,311 1.6142 -1.75%
2001-02-07 0 5.700 5.650 5.700 5.650 5.800 10,903,000 62,265,236 5.7108 1.630 1.616 1.630 1.616 1.659 38,126,681 1.6331 0.88%
2001-02-06 0 5.650 5.650 5.700 5.650 5.800 22,862,364 130,507,684 5.7084 1.616 1.616 1.630 1.616 1.659 79,947,360 1.6324 -2.59%
2001-02-05 0 5.800 5.750 5.800 5.750 5.850 9,982,000 57,889,010 5.7993 1.659 1.644 1.659 1.644 1.673 34,906,038 1.6584 0.00%
2001-02-02 0 5.800 5.750 5.800 5.750 5.950 17,353,000 100,913,700 5.8153 1.659 1.644 1.659 1.644 1.702 60,681,674 1.6630 0.00%
2001-02-01 0 5.800 5.750 5.800 5.650 5.850 11,647,000 66,941,898 5.7476 1.659 1.644 1.659 1.616 1.673 40,728,373 1.6436 0.00%
2001-01-31 0 5.800 5.700 5.750 5.750 5.850 7,486,000 43,258,600 5.7786 1.659 1.630 1.644 1.644 1.673 26,177,780 1.6525 0.87%
2001-01-30 0 5.750 5.750 5.800 5.750 5.900 8,888,040 51,563,652 5.8015 1.644 1.644 1.659 1.644 1.687 31,080,571 1.6590 -2.54%
2001-01-29 0 5.900 5.900 5.950 5.850 6.100 6,772,460 40,116,145 5.9234 1.687 1.687 1.702 1.673 1.744 23,682,603 1.6939 -3.28%
2001-01-23 0 6.100 6.050 6.100 5.800 6.100 7,127,000 42,739,608 5.9969 1.744 1.730 1.744 1.659 1.744 24,922,393 1.7149 5.17%
2001-01-22 0 5.800 5.800 5.850 5.800 5.950 13,033,803 76,410,627 5.8625 1.659 1.659 1.673 1.659 1.702 45,577,882 1.6765 -0.85%
2001-01-19 0 5.850 5.850 5.900 5.850 5.950 15,262,000 89,739,360 5.8799 1.673 1.673 1.687 1.673 1.702 53,369,660 1.6815 0.86%
2001-01-18 0 5.800 5.750 5.800 5.650 5.850 23,442,000 135,116,700 5.7639 1.659 1.644 1.659 1.616 1.673 81,974,288 1.6483 3.57%
2001-01-17 0 5.600 5.550 5.600 5.550 5.950 47,016,164 266,542,667 5.6692 1.601 1.587 1.601 1.587 1.702 164,410,739 1.6212 -5.88%
2001-01-16 0 5.950 5.950 6.000 5.950 6.250 19,852,000 119,651,100 6.0272 1.702 1.702 1.716 1.702 1.787 69,420,423 1.7236 -4.80%
2001-01-15 0 6.250 6.200 6.250 6.150 6.300 6,600,000 41,212,584 6.2443 1.787 1.773 1.787 1.759 1.802 23,079,528 1.7857 0.00%
2001-01-12 0 6.250 6.250 6.300 6.100 6.350 13,456,000 84,174,050 6.2555 1.787 1.787 1.802 1.744 1.816 47,054,262 1.7889 1.63%
2001-01-11 0 6.150 6.150 6.200 6.100 6.700 16,044,000 101,210,200 6.3083 1.759 1.759 1.773 1.744 1.916 56,104,235 1.8040 -7.52%
2001-01-10 0 6.650 6.650 6.700 6.500 6.750 6,674,000 44,427,900 6.6569 1.902 1.902 1.916 1.859 1.930 23,338,299 1.9036 1.53%
2001-01-09 0 6.550 6.500 6.550 6.450 6.850 17,912,000 119,502,382 6.6716 1.873 1.859 1.873 1.844 1.959 62,636,441 1.9079 -1.50%
2001-01-08 0 6.650 6.650 6.700 6.350 6.750 20,584,000 135,275,306 6.5719 1.902 1.902 1.916 1.816 1.930 71,980,153 1.8793 3.91%
2001-01-05 0 6.400 6.350 6.450 6.250 6.600 21,972,000 141,317,650 6.4317 1.830 1.816 1.844 1.787 1.887 76,833,847 1.8393 1.59%
2001-01-04 0 6.300 6.250 6.300 6.200 6.400 9,298,000 58,446,984 6.2860 1.802 1.787 1.802 1.773 1.830 32,514,159 1.7976 3.28%
2001-01-03 0 6.100 6.100 6.150 6.050 6.350 9,274,000 57,693,200 6.2210 1.744 1.744 1.759 1.730 1.816 32,430,234 1.7790 -2.40%
2001-01-02 0 6.250 6.200 6.250 5.950 6.300 6,343,500 39,128,575 6.1683 1.787 1.773 1.787 1.702 1.802 22,182,574 1.7639 3.31%
2000-12-29 0 6.050 6.050 6.100 5.950 6.100 2,490,000 15,030,200 6.0362 1.730 1.730 1.744 1.702 1.744 8,707,277 1.7262 0.83%
2000-12-28 0 6.000 6.000 6.050 5.950 6.050 1,213,000 7,250,950 5.9777 1.716 1.716 1.730 1.702 1.730 4,241,738 1.7094 1.69%
2000-12-27 0 5.900 5.900 5.950 5.900 6.100 1,638,540 9,762,478 5.9580 1.687 1.687 1.702 1.687 1.744 5,729,808 1.7038 -1.67%
2000-12-22 0 6.000 5.950 6.000 5.950 6.050 3,310,000 19,825,200 5.9895 1.716 1.702 1.716 1.702 1.730 11,574,733 1.7128 0.84%
2000-12-21 0 5.950 5.950 6.000 5.650 6.000 5,631,913 32,745,831 5.8143 1.702 1.702 1.716 1.616 1.716 19,694,226 1.6627 3.48%
2000-12-20 0 5.750 5.750 5.800 5.700 5.850 2,826,000 16,335,900 5.7806 1.644 1.644 1.659 1.630 1.673 9,882,234 1.6531 -0.86%
2000-12-19 0 5.800 5.800 5.850 5.750 5.900 4,784,485 27,812,256 5.8130 1.659 1.659 1.673 1.644 1.687 16,730,857 1.6623 0.00%
2000-12-18 0 5.800 5.800 5.850 5.750 5.900 16,053,200 93,229,728 5.8075 1.659 1.659 1.673 1.644 1.687 56,136,406 1.6608 -2.52%
2000-12-15 0 5.950 5.900 5.950 5.900 6.000 9,528,000 56,622,334 5.9427 1.702 1.687 1.702 1.687 1.716 33,318,446 1.6994 -2.46%
2000-12-14 0 6.100 6.050 6.100 6.050 6.250 14,848,000 90,986,432 6.1279 1.744 1.730 1.744 1.730 1.787 51,921,944 1.7524 -2.40%
2000-12-13 0 6.250 6.250 6.300 6.150 6.350 5,838,000 36,390,204 6.2333 1.787 1.787 1.802 1.759 1.816 20,414,892 1.7825 -0.79%
2000-12-12 0 6.300 6.300 6.350 6.250 6.500 7,309,000 46,631,250 6.3800 1.802 1.802 1.816 1.787 1.859 25,558,829 1.8245 0.80%
2000-12-11 0 6.250 6.250 6.300 6.150 6.300 4,946,000 30,824,600 6.2322 1.787 1.787 1.802 1.759 1.802 17,295,659 1.7822 1.63%
2000-12-08 0 6.150 6.150 6.200 6.150 6.350 4,320,000 26,969,964 6.2430 1.759 1.759 1.773 1.759 1.816 15,106,600 1.7853 -1.60%
2000-12-07 0 6.250 6.250 6.300 6.000 6.400 8,080,000 50,118,100 6.2027 1.787 1.787 1.802 1.716 1.830 28,254,937 1.7738 2.46%
2000-12-06 0 6.100 6.100 6.150 5.950 6.200 6,873,000 41,802,538 6.0821 1.744 1.744 1.759 1.702 1.773 24,034,181 1.7393 4.27%
2000-12-05 0 5.850 5.800 5.850 5.800 5.950 2,318,000 13,594,240 5.8646 1.673 1.659 1.673 1.659 1.702 8,105,810 1.6771 -0.85%
2000-12-04 0 5.900 5.850 5.900 5.850 6.000 3,797,000 22,431,650 5.9077 1.687 1.673 1.687 1.673 1.716 13,277,722 1.6894 0.00%
2000-12-01 0 5.900 5.900 5.950 5.550 5.950 7,118,000 41,214,150 5.7901 1.687 1.687 1.702 1.587 1.702 24,890,921 1.6558 4.42%
2000-11-30 0 5.650 5.650 5.700 5.600 5.800 4,958,000 28,150,744 5.6778 1.616 1.616 1.630 1.601 1.659 17,337,621 1.6237 0.00%
2000-11-29 0 5.650 5.650 5.700 5.550 5.750 5,658,000 31,966,400 5.6498 1.616 1.616 1.630 1.587 1.644 19,785,450 1.6157 -2.59%
2000-11-28 0 5.800 5.800 5.850 5.800 6.100 4,811,000 28,489,900 5.9218 1.659 1.659 1.673 1.659 1.744 16,823,577 1.6935 -4.13%
2000-11-27 0 6.050 6.050 6.100 6.000 6.200 3,353,000 20,376,720 6.0772 1.730 1.730 1.744 1.716 1.773 11,725,100 1.7379 0.00%
2000-11-24 0 6.050 6.000 6.050 6.000 6.200 5,643,548 34,407,243 6.0967 1.730 1.716 1.730 1.716 1.773 19,734,913 1.7435 -2.42%
2000-11-23 0 6.200 6.150 6.200 5.900 6.200 4,682,000 28,471,550 6.0811 1.773 1.759 1.773 1.687 1.773 16,372,477 1.7390 1.64%
2000-11-22 0 6.100 6.100 6.150 6.000 6.400 8,050,000 49,562,000 6.1568 1.744 1.744 1.759 1.716 1.830 28,150,031 1.7606 -3.94%
2000-11-21 0 6.350 6.300 6.350 6.150 6.350 3,778,000 23,678,200 6.2674 1.816 1.802 1.816 1.759 1.816 13,211,281 1.7923 0.00%
2000-11-20 0 6.350 6.300 6.350 6.200 6.450 8,246,000 52,334,888 6.3467 1.816 1.802 1.816 1.773 1.844 28,835,423 1.8150 0.79%
2000-11-17 0 6.300 6.250 6.300 6.100 6.350 13,138,000 81,890,580 6.2331 1.802 1.787 1.802 1.744 1.816 45,942,249 1.7825 0.00%
2000-11-16 0 6.300 6.250 6.300 5.950 6.300 11,605,000 71,573,850 6.1675 1.802 1.787 1.802 1.702 1.802 40,581,504 1.7637 6.78%
2000-11-15 0 5.900 5.850 5.900 5.800 6.050 7,032,000 41,793,700 5.9434 1.687 1.673 1.687 1.659 1.730 24,590,188 1.6996 1.72%
2000-11-14 0 5.800 5.800 5.850 5.700 5.850 9,440,850 54,588,675 5.7822 1.659 1.659 1.673 1.630 1.673 33,013,691 1.6535 1.75%
2000-11-13 0 5.700 5.650 5.700 5.600 5.850 8,002,000 45,778,200 5.7208 1.630 1.616 1.630 1.601 1.673 27,982,179 1.6360 -5.00%
2000-11-10 0 6.000 5.950 6.000 5.950 6.200 3,980,000 24,078,126 6.0498 1.716 1.702 1.716 1.702 1.773 13,917,655 1.7300 -0.83%
2000-11-09 0 6.050 6.050 6.100 5.750 6.150 6,021,000 36,386,600 6.0433 1.730 1.730 1.744 1.644 1.759 21,054,824 1.7282 1.68%
2000-11-08 0 5.950 5.950 6.000 5.900 6.400 10,862,000 67,521,600 6.2163 1.702 1.702 1.716 1.687 1.830 37,983,308 1.7777 -3.25%
2000-11-07 0 6.150 6.100 6.150 6.050 6.250 4,492,000 27,594,500 6.1430 1.759 1.744 1.759 1.730 1.787 15,708,067 1.7567 -0.81%
2000-11-06 0 6.200 6.150 6.200 6.100 6.300 5,554,000 34,443,756 6.2016 1.773 1.759 1.773 1.744 1.802 19,421,773 1.7735 -0.80%
2000-11-03 0 6.250 6.200 6.250 6.150 6.300 6,465,000 40,327,608 6.2378 1.787 1.773 1.787 1.759 1.802 22,607,447 1.7838 1.63%
2000-11-02 0 6.150 6.100 6.150 6.000 6.400 10,518,000 65,449,300 6.2226 1.759 1.744 1.759 1.716 1.830 36,780,375 1.7795 -3.15%
2000-11-01 0 6.350 6.300 6.350 5.950 6.450 27,740,000 170,910,700 6.1612 1.816 1.802 1.816 1.702 1.844 97,003,956 1.7619 8.55%
2000-10-31 0 5.850 5.750 5.850 5.700 6.000 22,379,380 129,907,084 5.8048 1.673 1.644 1.673 1.630 1.716 78,258,414 1.6600 2.63%
2000-10-30 0 5.700 5.650 5.700 5.500 5.800 13,650,000 76,770,600 5.6242 1.630 1.616 1.630 1.573 1.659 47,732,660 1.6083 3.64%
2000-10-27 0 5.500 5.450 5.500 5.400 5.650 8,128,000 44,971,468 5.5329 1.573 1.559 1.573 1.544 1.616 28,422,789 1.5822 1.85%
2000-10-26 0 5.400 5.400 5.450 5.100 5.450 7,268,590 38,536,187 5.3017 1.544 1.544 1.559 1.458 1.559 25,417,519 1.5161 1.89%
2000-10-25 0 5.300 5.250 5.300 5.250 5.400 3,621,910 19,312,561 5.3321 1.516 1.501 1.516 1.501 1.544 12,665,451 1.5248 0.95%
2000-10-24 0 5.250 5.250 5.300 5.150 5.500 4,204,000 22,379,800 5.3235 1.501 1.501 1.516 1.473 1.573 14,700,960 1.5223 -4.55%
2000-10-23 0 5.500 5.500 5.550 5.400 5.700 5,970,000 33,215,200 5.5637 1.573 1.573 1.587 1.544 1.630 20,876,482 1.5910 -0.90%
2000-10-20 0 5.550 5.550 5.600 5.350 5.600 8,086,000 44,128,714 5.4574 1.587 1.587 1.601 1.530 1.601 28,275,919 1.5606 6.73%
2000-10-19 0 5.200 5.150 5.200 4.925 5.250 17,267,100 86,979,980 5.0373 1.487 1.473 1.487 1.408 1.501 60,381,291 1.4405 -2.80%
2000-10-18 0 5.350 5.300 5.350 5.200 5.400 5,274,488 28,169,589 5.3407 1.530 1.516 1.530 1.487 1.544 18,444,348 1.5273 -1.83%
2000-10-17 0 5.450 5.400 5.450 5.350 5.550 4,420,000 24,254,760 5.4875 1.559 1.544 1.559 1.530 1.587 15,456,290 1.5692 0.93%
2000-10-16 0 5.400 5.400 5.500 5.350 5.750 8,868,000 49,419,000 5.5727 1.544 1.544 1.573 1.530 1.644 31,010,493 1.5936 -0.92%
2000-10-13 0 5.450 5.450 5.500 5.400 5.600 13,180,000 72,543,500 5.5041 1.559 1.559 1.573 1.544 1.601 46,089,118 1.5740 -7.63%
2000-10-12 0 5.900 5.850 5.900 5.550 5.900 4,493,189 26,024,738 5.7920 1.687 1.673 1.687 1.587 1.687 15,712,225 1.6563 0.85%
2000-10-11 0 5.850 5.800 5.850 5.800 6.000 3,840,811 22,709,280 5.9126 1.673 1.659 1.673 1.659 1.716 13,430,925 1.6908 -1.68%
2000-10-10 0 5.950 5.900 5.950 5.900 6.150 3,298,000 19,823,400 6.0107 1.702 1.687 1.702 1.687 1.759 11,532,770 1.7189 0.85%
2000-10-09 0 5.900 5.900 5.950 5.900 6.250 5,437,060 32,774,090 6.0279 1.687 1.687 1.702 1.687 1.787 19,012,845 1.7238 -4.84%
2000-10-05 0 6.200 6.150 6.200 6.150 6.500 7,423,000 46,991,500 6.3305 1.773 1.759 1.773 1.759 1.859 25,957,475 1.8103 0.00%
2000-10-04 0 6.200 6.150 6.200 6.150 6.800 10,641,500 68,209,826 6.4098 1.773 1.759 1.773 1.759 1.945 37,212,242 1.8330 -6.06%
2000-10-03 0 6.600 6.550 6.650 5.700 6.700 13,886,200 87,131,578 6.2747 1.887 1.873 1.902 1.630 1.916 48,558,628 1.7944 11.86%
2000-09-29 0 5.900 5.850 5.900 5.750 6.050 8,060,157 47,422,571 5.8836 1.687 1.673 1.687 1.644 1.730 28,185,549 1.6825 4.42%
2000-09-28 0 5.650 5.650 5.700 5.600 5.850 3,130,000 17,856,300 5.7049 1.616 1.616 1.630 1.601 1.673 10,945,291 1.6314 0.00%
2000-09-27 0 5.650 5.600 5.650 5.350 5.650 5,978,000 33,353,728 5.5794 1.616 1.601 1.616 1.530 1.616 20,904,457 1.5955 2.73%
2000-09-26 0 5.500 5.450 5.500 5.450 5.700 5,640,500 31,321,338 5.5529 1.573 1.559 1.573 1.559 1.630 19,724,254 1.5880 -0.90%
2000-09-25 0 5.550 5.500 5.550 5.450 5.700 6,637,000 37,114,368 5.5920 1.587 1.573 1.587 1.559 1.630 23,208,913 1.5991 3.74%
2000-09-22 0 5.350 5.300 5.350 5.250 5.700 11,979,040 65,356,229 5.4559 1.530 1.516 1.530 1.501 1.630 41,889,483 1.5602 -6.14%
2000-09-21 0 5.700 5.700 5.750 5.650 5.900 5,842,500 33,627,460 5.7557 1.630 1.630 1.644 1.616 1.687 20,430,628 1.6459 -2.86%
2000-09-20 0 5.950 5.900 5.950 5.750 6.050 19,803,000 116,427,094 5.8793 1.678 1.664 1.678 1.622 1.706 70,216,768 1.6581 6.25%
2000-09-19 0 5.600 5.550 5.600 5.450 5.700 16,600,300 93,113,110 5.6091 1.579 1.565 1.579 1.537 1.608 58,860,749 1.5819 -3.45%
2000-09-18 0 5.800 5.750 5.850 5.750 6.050 8,637,454 50,951,039 5.8988 1.636 1.622 1.650 1.622 1.706 30,626,375 1.6636 -6.45%
2000-09-15 0 6.200 6.150 6.250 5.900 6.250 13,212,000 79,992,316 6.0545 1.749 1.734 1.763 1.664 1.763 46,846,637 1.7075 2.48%
2000-09-14 0 6.050 6.050 6.100 5.800 6.350 10,475,000 64,206,300 6.1295 1.706 1.706 1.720 1.636 1.791 37,141,880 1.7287 -5.47%
2000-09-12 0 6.400 6.350 6.400 6.250 6.550 7,370,660 46,879,216 6.3602 1.805 1.791 1.805 1.763 1.847 26,134,622 1.7938 -2.29%
2000-09-11 0 6.550 6.550 6.600 6.500 6.700 6,901,000 45,513,760 6.5952 1.847 1.847 1.861 1.833 1.890 24,469,319 1.8600 -2.96%
2000-09-08 0 6.750 6.750 6.800 6.750 7.100 4,999,000 34,356,160 6.8726 1.904 1.904 1.918 1.904 2.002 17,725,275 1.9383 -3.57%
2000-09-07 0 7.000 7.000 7.050 6.950 7.300 5,536,000 39,432,800 7.1230 1.974 1.974 1.988 1.960 2.059 19,629,351 2.0089 -0.71%
2000-09-06 0 7.050 7.050 7.100 6.950 7.150 3,337,400 23,507,030 7.0435 1.988 1.988 2.002 1.960 2.016 11,833,633 1.9865 -0.70%
2000-09-05 0 7.100 7.050 7.100 7.050 7.350 2,069,400 14,816,130 7.1596 2.002 1.988 2.002 1.988 2.073 7,337,604 2.0192 -3.40%
2000-09-04 0 7.350 7.300 7.350 7.150 7.350 4,048,000 29,393,500 7.2612 2.073 2.059 2.073 2.016 2.073 14,353,253 2.0479 2.08%
2000-09-01 0 7.200 7.150 7.200 7.050 7.200 3,990,000 28,359,222 7.1076 2.031 2.016 2.031 1.988 2.031 14,147,599 2.0045 2.13%
2000-08-31 0 7.050 7.000 7.050 6.850 7.050 3,102,000 21,569,666 6.9535 1.988 1.974 1.988 1.932 1.988 10,998,961 1.9611 2.17%
2000-08-30 0 6.900 6.900 6.950 6.700 6.900 3,492,000 23,900,350 6.8443 1.946 1.946 1.960 1.890 1.946 12,381,809 1.9303 3.76%
2000-08-29 0 6.650 6.600 6.650 6.600 6.750 7,109,000 47,313,332 6.6554 1.875 1.861 1.875 1.861 1.904 25,206,838 1.8770 0.00%
2000-08-28 0 6.650 6.650 6.700 6.650 6.800 3,805,680 25,473,770 6.6936 1.875 1.875 1.890 1.875 1.918 13,494,044 1.8878 -2.21%
2000-08-25 0 6.800 6.750 6.800 6.650 7.100 9,285,500 63,197,085 6.8060 1.918 1.904 1.918 1.875 2.002 32,924,193 1.9195 -4.23%
2000-08-24 0 7.100 7.050 7.100 7.050 7.350 4,396,000 31,631,622 7.1955 2.002 1.988 2.002 1.988 2.073 15,587,179 2.0293 -2.07%
2000-08-23 0 7.250 7.250 7.300 7.200 7.450 3,786,000 27,643,600 7.3015 2.045 2.045 2.059 2.031 2.101 13,424,263 2.0592 -2.03%
2000-08-22 0 7.400 7.400 7.450 7.400 7.500 1,525,500 11,354,300 7.4430 2.087 2.087 2.101 2.087 2.115 5,409,063 2.0991 -0.67%
2000-08-21 0 7.450 7.450 7.500 7.300 7.600 5,336,000 39,790,236 7.4569 2.101 2.101 2.115 2.059 2.143 18,920,198 2.1031 1.36%
2000-08-18 0 7.350 7.350 7.400 7.300 7.400 4,344,000 32,006,134 7.3679 2.073 2.073 2.087 2.059 2.087 15,402,800 2.0779 -0.68%
2000-08-17 0 7.400 7.350 7.400 7.250 7.550 6,202,100 45,909,618 7.4023 2.087 2.073 2.087 2.045 2.129 21,991,184 2.0876 0.00%
2000-08-16 0 7.400 7.350 7.400 7.250 7.450 4,136,000 30,372,836 7.3435 2.087 2.073 2.087 2.045 2.101 14,665,281 2.0711 2.07%
2000-08-15 0 7.250 7.250 7.300 7.150 7.450 2,976,500 21,607,797 7.2595 2.045 2.045 2.059 2.016 2.101 10,553,967 2.0474 -1.36%
2000-08-14 0 7.350 7.350 7.400 7.150 7.400 7,528,000 54,550,576 7.2464 2.073 2.073 2.087 2.016 2.087 26,692,513 2.0437 2.80%
2000-08-11 0 7.150 7.150 7.200 7.150 7.250 3,428,000 24,605,600 7.1778 2.016 2.016 2.031 2.016 2.045 12,154,880 2.0243 0.00%
2000-08-10 0 7.150 7.100 7.150 7.100 7.250 1,731,700 12,374,915 7.1461 2.016 2.002 2.016 2.002 2.045 6,140,200 2.0154 0.00%
2000-08-09 0 7.150 7.150 7.200 6.950 7.350 3,484,000 24,809,900 7.1211 2.016 2.016 2.031 1.960 2.073 12,353,442 2.0083 -1.38%
2000-08-08 0 7.250 7.250 7.300 7.200 7.300 3,130,000 22,750,300 7.2685 2.045 2.045 2.059 2.031 2.059 11,098,242 2.0499 -1.36%
2000-08-07 0 7.350 7.300 7.350 7.200 7.450 4,515,700 33,019,100 7.3121 2.073 2.059 2.073 2.031 2.101 16,011,607 2.0622 2.08%
2000-08-04 0 7.200 7.150 7.200 7.150 7.350 5,540,000 40,013,420 7.2226 2.031 2.016 2.031 2.016 2.073 19,643,534 2.0370 -1.37%
2000-08-03 0 7.300 7.250 7.300 7.200 7.400 5,475,800 40,079,460 7.3194 2.059 2.045 2.059 2.031 2.087 19,415,896 2.0643 1.39%
2000-08-02 0 7.200 7.150 7.250 7.150 7.400 6,134,000 44,660,765 7.2809 2.031 2.016 2.045 2.016 2.087 21,749,718 2.0534 -1.37%
2000-08-01 0 7.300 7.250 7.300 6.900 7.350 7,762,000 55,035,800 7.0904 2.059 2.045 2.059 1.946 2.073 27,522,222 1.9997 5.04%
2000-07-31 0 6.950 6.950 7.000 6.450 7.000 10,591,900 71,068,320 6.7097 1.960 1.960 1.974 1.819 1.974 37,556,380 1.8923 2.96%
2000-07-28 0 6.750 6.750 6.800 6.550 7.150 17,618,000 119,164,800 6.7638 1.904 1.904 1.918 1.847 2.016 62,469,274 1.9076 -5.59%
2000-07-27 0 7.150 7.100 7.150 7.100 7.200 5,666,000 40,531,560 7.1535 2.016 2.002 2.016 2.002 2.031 20,090,300 2.0175 -1.38%
2000-07-26 0 7.250 7.200 7.250 7.100 7.450 15,673,870 114,095,584 7.2793 2.045 2.031 2.045 2.002 2.101 55,575,847 2.0530 -1.36%
2000-07-25 0 7.350 7.350 7.400 7.200 7.900 18,695,000 140,636,304 7.5227 2.073 2.073 2.087 2.031 2.228 66,288,062 2.1216 -3.92%
2000-07-24 0 7.650 7.650 7.700 7.200 7.700 23,769,000 178,049,350 7.4908 2.158 2.158 2.172 2.031 2.172 84,279,269 2.1126 4.79%
2000-07-21 0 7.300 7.300 7.350 7.100 7.500 46,340,500 340,183,300 7.3410 2.059 2.059 2.073 2.002 2.115 164,312,486 2.0703 4.29%
2000-07-20 0 7.000 6.950 7.000 6.650 7.000 16,786,000 115,630,736 6.8885 1.974 1.960 1.974 1.875 1.974 59,519,198 1.9427 6.87%
2000-07-19 0 6.550 6.500 6.550 6.500 6.650 13,758,500 90,520,529 6.5792 1.847 1.833 1.847 1.833 1.875 48,784,397 1.8555 0.77%
2000-07-18 0 6.500 6.500 6.550 6.450 6.800 10,840,000 71,695,600 6.6140 1.833 1.833 1.847 1.819 1.918 38,436,084 1.8653 -2.99%
2000-07-17 0 6.700 6.700 6.750 6.600 6.850 10,063,000 67,643,500 6.7220 1.890 1.890 1.904 1.861 1.932 35,681,025 1.8958 -2.90%
2000-07-14 0 6.900 6.800 6.900 6.750 6.950 5,493,896 37,733,854 6.8683 1.946 1.918 1.946 1.904 1.960 19,480,060 1.9371 -0.72%
2000-07-13 0 6.950 6.900 6.950 6.850 7.050 11,518,000 79,846,700 6.9323 1.960 1.946 1.960 1.932 1.988 40,840,112 1.9551 -0.71%
2000-07-12 0 7.000 7.000 7.050 6.850 7.050 20,808,000 145,220,700 6.9791 1.974 1.974 1.988 1.932 1.988 73,780,261 1.9683 2.19%
2000-07-11 0 6.850 6.850 6.900 6.450 7.000 18,917,500 129,131,404 6.8260 1.932 1.932 1.946 1.819 1.974 67,076,994 1.9251 3.79%
2000-07-10 0 6.600 6.550 6.600 6.350 6.600 9,035,000 58,815,150 6.5097 1.861 1.847 1.861 1.791 1.861 32,035,980 1.8359 3.94%
2000-07-07 0 6.350 6.300 6.350 6.050 6.400 7,221,000 45,555,820 6.3088 1.791 1.777 1.791 1.706 1.805 25,603,963 1.7792 4.96%
2000-07-06 0 6.050 6.050 6.100 6.050 6.350 3,831,000 23,701,600 6.1868 1.706 1.706 1.720 1.706 1.791 13,583,823 1.7448 -4.72%
2000-07-05 0 6.350 6.350 6.400 6.150 6.400 7,334,000 46,097,500 6.2855 1.791 1.791 1.805 1.734 1.805 26,004,635 1.7727 3.25%
2000-07-04 0 6.150 6.100 6.150 6.050 6.200 2,100,000 12,869,400 6.1283 1.734 1.720 1.734 1.706 1.749 7,446,105 1.7283 0.82%
2000-07-03 0 6.100 6.050 6.100 6.100 6.200 2,084,000 12,811,700 6.1476 1.720 1.706 1.720 1.720 1.749 7,389,373 1.7338 -0.81%
2000-06-30 0 6.150 6.150 6.200 6.050 6.250 6,819,000 42,083,230 6.1715 1.734 1.734 1.749 1.706 1.763 24,178,566 1.7405 0.82%
2000-06-29 0 6.100 6.100 6.150 6.050 6.250 5,642,000 34,708,800 6.1519 1.720 1.720 1.734 1.706 1.763 20,005,202 1.7350 -0.81%
2000-06-28 0 6.150 6.150 6.200 5.850 6.150 9,678,000 58,056,700 5.9988 1.734 1.734 1.749 1.650 1.734 34,315,906 1.6918 1.65%
2000-06-27 0 6.050 6.000 6.050 6.000 6.350 12,009,000 73,601,290 6.1288 1.706 1.692 1.706 1.692 1.791 42,581,082 1.7285 -3.20%
2000-06-26 0 6.250 6.250 6.300 6.250 6.400 4,281,737 26,942,067 6.2923 1.763 1.763 1.777 1.763 1.805 15,182,030 1.7746 -0.79%
2000-06-23 0 6.300 6.300 6.350 6.150 6.400 7,484,000 47,198,100 6.3065 1.777 1.777 1.791 1.734 1.805 26,536,499 1.7786 0.00%
2000-06-22 0 6.300 6.200 6.300 6.150 6.350 5,601,000 35,036,080 6.2553 1.777 1.749 1.777 1.734 1.791 19,859,825 1.7642 0.80%
2000-06-21 0 6.250 6.200 6.250 6.150 6.350 4,126,000 25,755,700 6.2423 1.763 1.749 1.763 1.734 1.791 14,629,823 1.7605 -1.57%
2000-06-20 0 6.350 6.300 6.350 6.200 6.500 19,152,000 121,358,070 6.3366 1.791 1.777 1.791 1.749 1.833 67,908,476 1.7871 -0.78%
2000-06-19 0 6.400 6.350 6.400 6.050 6.500 26,283,600 166,582,214 6.3379 1.805 1.791 1.805 1.706 1.833 93,195,448 1.7875 4.07%
2000-06-16 0 6.150 6.100 6.150 5.900 6.300 21,973,900 134,237,612 6.1090 1.734 1.720 1.734 1.664 1.777 77,914,268 1.7229 1.65%
2000-06-15 0 6.050 6.000 6.050 5.850 6.100 18,020,000 107,701,300 5.9768 1.706 1.692 1.706 1.650 1.720 63,894,671 1.6856 3.42%
2000-06-14 0 5.850 5.850 5.900 5.750 5.900 6,249,000 36,384,624 5.8225 1.650 1.650 1.664 1.622 1.664 22,157,480 1.6421 0.86%
2000-06-13 0 5.800 5.800 5.850 5.650 6.000 8,528,000 49,789,700 5.8384 1.636 1.636 1.650 1.593 1.692 30,238,277 1.6466 0.00%
2000-06-12 0 5.800 5.800 5.850 5.750 5.900 3,188,000 18,495,900 5.8017 1.636 1.636 1.650 1.622 1.664 11,303,896 1.6362 -0.85%
2000-06-09 0 5.850 5.800 5.850 5.750 5.850 4,613,000 26,822,400 5.8145 1.650 1.636 1.650 1.622 1.650 16,356,610 1.6399 0.86%
2000-06-08 0 5.800 5.800 5.850 5.700 6.000 16,556,000 96,955,924 5.8562 1.636 1.636 1.650 1.608 1.692 58,703,672 1.6516 -2.52%
2000-06-07 0 5.950 5.900 5.950 5.800 6.000 16,640,000 98,407,590 5.9139 1.678 1.664 1.678 1.636 1.692 59,001,516 1.6679 0.85%
2000-06-05 0 5.900 5.850 5.900 5.700 6.000 26,093,340 153,187,888 5.8708 1.664 1.650 1.664 1.608 1.692 92,520,831 1.6557 1.72%
2000-06-02 0 5.800 5.800 5.850 5.400 5.850 14,879,206 83,820,811 5.6334 1.636 1.636 1.650 1.523 1.650 52,758,156 1.5888 6.42%
2000-06-01 0 5.450 5.400 5.450 5.400 5.800 8,014,000 44,906,300 5.6035 1.537 1.523 1.537 1.523 1.636 28,415,754 1.5803 -6.03%
2000-05-31 0 5.800 5.800 5.850 5.550 5.850 30,400,400 175,006,310 5.7567 1.636 1.636 1.650 1.565 1.650 107,792,650 1.6235 4.50%
2000-05-30 0 5.550 5.450 5.550 5.300 5.650 11,640,000 63,887,000 5.4886 1.565 1.537 1.565 1.495 1.593 41,272,695 1.5479 -0.89%
2000-05-29 0 5.600 5.600 5.650 5.150 5.650 13,415,900 72,141,797 5.3773 1.579 1.579 1.593 1.452 1.593 47,569,618 1.5166 5.66%
2000-05-26 0 5.300 5.250 5.350 5.000 5.400 16,922,000 88,535,752 5.2320 1.495 1.481 1.509 1.410 1.523 60,001,422 1.4756 2.91%
2000-05-25 0 5.150 5.150 5.200 5.000 5.450 24,548,000 127,036,480 5.1750 1.452 1.452 1.467 1.410 1.537 87,041,419 1.4595 0.00%
2000-05-24 0 5.150 5.100 5.150 4.850 5.300 14,391,000 73,997,430 5.1419 1.452 1.438 1.452 1.368 1.495 51,027,093 1.4502 1.98%
2000-05-23 0 5.050 5.000 5.050 4.950 5.400 21,972,000 111,664,730 5.0821 1.424 1.410 1.424 1.396 1.523 77,907,531 1.4333 -3.81%
2000-05-22 0 5.250 5.200 5.250 5.200 5.800 25,054,000 136,729,132 5.4574 1.481 1.467 1.481 1.467 1.636 88,835,576 1.5391 -7.08%
2000-05-19 0 5.650 5.650 5.700 5.300 5.700 20,097,380 112,360,176 5.5908 1.593 1.593 1.608 1.495 1.608 71,260,570 1.5768 5.61%
2000-05-18 0 5.350 5.300 5.350 5.250 5.550 11,970,000 64,058,684 5.3516 1.509 1.495 1.509 1.481 1.565 42,442,797 1.5093 -3.60%
2000-05-17 0 5.550 5.500 5.550 5.350 5.700 23,659,380 131,436,490 5.5554 1.565 1.551 1.565 1.509 1.608 83,890,582 1.5668 0.09%
2000-05-16 0 5.650 5.600 5.650 5.250 5.750 41,033,000 226,281,250 5.5146 1.564 1.550 1.564 1.453 1.592 148,248,401 1.5264 1.80%
2000-05-15 0 5.550 5.550 5.600 4.925 5.650 65,467,600 351,412,875 5.3677 1.536 1.536 1.550 1.363 1.564 236,528,331 1.4857 12.69%
2000-05-12 0 4.925 4.925 4.950 4.400 4.950 24,578,900 118,181,543 4.8083 1.363 1.363 1.370 1.218 1.370 88,801,273 1.3309 11.93%
2000-05-10 0 4.400 4.400 4.425 4.350 4.425 4,329,000 18,953,500 4.3783 1.218 1.218 1.225 1.204 1.225 15,640,273 1.2118 0.00%
2000-05-09 0 4.400 4.375 4.400 4.325 4.475 3,190,000 13,967,700 4.3786 1.218 1.211 1.218 1.197 1.239 11,525,172 1.2119 -1.12%
2000-05-08 0 4.450 4.450 4.475 4.450 4.575 2,592,000 11,629,200 4.4866 1.232 1.232 1.239 1.232 1.266 9,364,654 1.2418 -3.26%
2000-05-05 0 4.600 4.575 4.600 4.525 4.650 3,345,000 15,311,750 4.5775 1.273 1.266 1.273 1.252 1.287 12,085,173 1.2670 0.00%
2000-05-04 0 4.600 4.575 4.600 4.550 4.650 2,090,600 9,625,300 4.6041 1.273 1.266 1.273 1.259 1.287 7,553,143 1.2743 -0.54%
2000-05-03 0 4.625 4.600 4.625 4.575 4.675 2,902,400 13,432,210 4.6280 1.280 1.273 1.280 1.266 1.294 10,486,100 1.2810 -0.54%
2000-05-02 0 4.650 4.650 4.675 4.575 4.725 5,623,000 26,096,798 4.6411 1.287 1.287 1.294 1.266 1.308 20,315,374 1.2846 0.54%
2000-04-28 0 4.625 4.625 4.650 4.575 4.700 7,422,000 34,312,250 4.6230 1.280 1.280 1.287 1.266 1.301 26,814,994 1.2796 1.09%
2000-04-27 0 4.575 4.550 4.575 4.475 4.600 4,754,000 21,668,475 4.5579 1.266 1.259 1.266 1.239 1.273 17,175,758 1.2616 2.81%
2000-04-26 0 4.450 4.425 4.450 4.400 4.650 3,696,000 16,728,300 4.5261 1.232 1.225 1.232 1.218 1.287 13,353,303 1.2527 -2.73%
2000-04-25 0 4.575 4.550 4.575 4.550 4.700 5,808,000 26,637,070 4.5863 1.266 1.259 1.266 1.259 1.301 20,983,762 1.2694 0.00%
2000-04-20 0 4.575 4.575 4.600 4.425 4.600 5,490,000 24,715,650 4.5019 1.266 1.266 1.273 1.225 1.273 19,834,858 1.2461 1.10%
2000-04-19 0 4.525 4.500 4.550 4.475 4.900 29,184,279 136,691,586 4.6837 1.252 1.246 1.259 1.239 1.356 105,440,077 1.2964 -2.16%
2000-04-18 0 4.625 4.625 4.650 4.325 4.650 20,270,000 90,789,200 4.4790 1.280 1.280 1.287 1.197 1.287 73,233,619 1.2397 8.19%
2000-04-17 0 4.275 4.275 4.300 4.100 4.325 14,688,000 61,580,662 4.1926 1.183 1.183 1.190 1.135 1.197 53,066,374 1.1604 -5.52%
2000-04-14 0 4.525 4.525 4.550 4.225 4.550 5,225,500 23,176,625 4.4353 1.252 1.252 1.259 1.169 1.259 18,879,244 1.2276 5.85%
2000-04-13 0 4.275 4.275 4.325 4.275 4.475 5,060,400 22,064,760 4.3603 1.183 1.183 1.197 1.183 1.239 18,282,753 1.2069 -4.47%
2000-04-12 0 4.475 4.475 4.500 4.350 4.600 10,442,000 47,140,050 4.5145 1.239 1.239 1.246 1.204 1.273 37,725,972 1.2495 1.70%
2000-04-11 0 4.400 4.400 4.425 4.100 4.475 13,872,000 60,250,360 4.3433 1.218 1.218 1.225 1.135 1.239 50,118,242 1.2022 6.02%
2000-04-10 0 4.150 4.150 4.175 4.125 4.425 9,015,751 38,057,204 4.2212 1.149 1.149 1.156 1.142 1.225 32,573,067 1.1684 -5.14%
2000-04-07 0 4.375 4.350 4.375 4.250 4.425 11,894,000 51,902,650 4.3638 1.211 1.204 1.211 1.176 1.225 42,971,912 1.2078 2.94%
2000-04-06 0 4.250 4.250 4.275 4.200 4.375 12,567,556 53,817,001 4.2822 1.176 1.176 1.183 1.162 1.211 45,405,407 1.1853 -1.16%
2000-04-05 0 4.300 4.300 4.325 4.200 4.375 13,891,400 59,590,065 4.2897 1.190 1.190 1.197 1.162 1.211 50,188,332 1.1873 -1.71%
2000-04-03 0 4.375 4.350 4.375 4.325 4.600 8,946,300 39,853,840 4.4548 1.211 1.204 1.211 1.197 1.273 32,322,147 1.2330 -3.31%
2000-03-31 0 4.525 4.525 4.550 4.525 4.675 10,662,000 48,673,280 4.5651 1.252 1.252 1.259 1.252 1.294 38,520,811 1.2636 -1.63%
2000-03-30 0 4.600 4.575 4.600 4.550 4.800 17,794,000 82,863,000 4.6568 1.273 1.266 1.273 1.259 1.329 64,288,062 1.2889 0.00%
2000-03-29 0 4.600 4.575 4.600 4.575 4.850 8,680,608 40,369,887 4.6506 1.273 1.266 1.273 1.266 1.342 31,362,227 1.2872 -4.17%
2000-03-28 0 4.800 4.800 4.825 4.750 4.925 5,946,000 28,658,798 4.8198 1.329 1.329 1.335 1.315 1.363 21,482,343 1.3341 -1.54%
2000-03-27 0 4.875 4.875 4.900 4.800 4.950 6,284,840 30,615,306 4.8713 1.349 1.349 1.356 1.329 1.370 22,706,541 1.3483 2.09%
2000-03-24 0 4.775 4.775 4.800 4.750 4.825 3,354,000 16,038,950 4.7820 1.322 1.322 1.329 1.315 1.335 12,117,689 1.3236 -1.04%
2000-03-23 0 4.825 4.800 4.825 4.525 4.850 6,606,200 30,954,272 4.6856 1.335 1.329 1.335 1.252 1.342 23,867,584 1.2969 6.04%
2000-03-22 0 4.550 4.575 4.600 4.500 4.975 10,266,000 47,847,834 4.6608 1.259 1.266 1.273 1.246 1.377 37,090,100 1.2900 -6.19%
2000-03-21 0 4.850 4.850 4.875 4.650 4.900 7,184,000 34,457,700 4.7965 1.342 1.342 1.349 1.287 1.356 25,955,122 1.3276 4.30%
2000-03-20 0 4.650 4.600 4.650 4.400 4.700 4,860,400 22,603,144 4.6505 1.287 1.273 1.287 1.218 1.301 17,560,172 1.2872 -2.11%
2000-03-17 0 4.750 4.725 4.750 4.700 4.900 4,486,200 21,339,698 4.7567 1.315 1.308 1.315 1.301 1.356 16,208,222 1.3166 1.06%
2000-03-16 0 4.700 4.625 4.650 4.650 4.850 6,042,668 28,841,925 4.7730 1.301 1.280 1.287 1.287 1.342 21,831,596 1.3211 -2.08%
2000-03-15 0 4.800 4.775 4.800 4.775 4.925 7,668,000 37,003,850 4.8257 1.329 1.322 1.329 1.322 1.363 27,703,769 1.3357 -3.52%
2000-03-14 0 4.975 4.950 4.975 4.950 5.300 10,305,000 52,520,136 5.0966 1.377 1.370 1.377 1.370 1.467 37,231,004 1.4107 -3.40%
2000-03-13 0 5.150 5.100 5.150 4.900 5.250 27,664,700 140,902,230 5.0932 1.425 1.412 1.425 1.356 1.453 99,949,980 1.4097 4.04%
2000-03-10 0 4.950 4.950 4.975 4.625 5.050 24,842,400 119,428,940 4.8075 1.370 1.370 1.377 1.280 1.398 89,753,274 1.3306 8.20%
2000-03-09 0 4.575 4.575 4.600 4.350 4.750 12,549,000 57,454,150 4.5784 1.266 1.266 1.273 1.204 1.315 45,338,366 1.2672 2.81%
2000-03-08 0 4.450 4.425 4.450 4.300 4.600 5,550,800 24,842,720 4.4755 1.232 1.225 1.232 1.190 1.273 20,054,523 1.2388 -2.20%
2000-03-07 0 4.550 4.500 4.550 4.325 4.575 7,425,000 33,313,374 4.4866 1.259 1.246 1.259 1.197 1.266 26,825,832 1.2418 2.82%
2000-03-06 0 4.425 4.425 4.450 4.400 4.650 11,936,000 54,184,702 4.5396 1.225 1.225 1.232 1.218 1.287 43,123,654 1.2565 -0.56%
2000-03-03 0 4.450 4.425 4.450 4.250 4.800 13,608,800 60,671,030 4.4582 1.232 1.225 1.232 1.176 1.329 49,167,325 1.2340 4.71%
2000-03-02 0 4.250 4.250 4.275 4.200 4.425 4,300,000 18,436,950 4.2877 1.176 1.176 1.183 1.162 1.225 15,535,499 1.1868 -1.16%
2000-03-01 0 4.300 4.325 4.350 4.250 4.525 3,741,400 16,353,669 4.3710 1.190 1.197 1.204 1.176 1.252 13,517,329 1.2098 -3.37%
2000-02-29 0 4.450 4.425 4.450 4.400 4.650 6,222,000 27,889,750 4.4824 1.232 1.225 1.232 1.218 1.287 22,479,506 1.2407 0.56%
2000-02-28 0 4.425 4.400 4.450 4.400 4.800 10,834,000 48,908,400 4.5143 1.225 1.218 1.232 1.218 1.329 39,142,231 1.2495 -7.81%
2000-02-25 0 4.800 4.800 4.825 4.700 4.900 8,504,000 40,531,200 4.7661 1.329 1.329 1.335 1.301 1.356 30,724,159 1.3192 -3.03%
2000-02-24 0 4.950 4.925 4.950 4.850 5.200 6,522,000 32,427,448 4.9720 1.370 1.363 1.370 1.342 1.439 23,563,378 1.3762 -2.94%
2000-02-23 0 5.100 5.100 5.150 4.950 5.150 7,506,500 38,078,850 5.0728 1.412 1.412 1.425 1.370 1.425 27,120,284 1.4041 2.00%
2000-02-22 0 5.000 4.975 5.000 4.750 5.200 8,187,000 40,465,800 4.9427 1.384 1.377 1.384 1.315 1.439 29,578,867 1.3681 0.00%
2000-02-21 0 5.000 5.000 5.050 4.925 5.250 9,477,600 48,039,240 5.0687 1.384 1.384 1.398 1.363 1.453 34,241,685 1.4029 -0.99%
2000-02-18 0 5.050 5.000 5.050 4.675 5.300 21,816,500 110,244,050 5.0532 1.398 1.384 1.398 1.294 1.467 78,820,979 1.3987 8.60%
2000-02-17 0 4.650 4.625 4.650 4.575 4.850 17,255,680 81,107,428 4.7003 1.287 1.280 1.287 1.266 1.342 62,343,162 1.3010 -2.11%
2000-02-16 0 4.750 4.725 4.750 4.725 5.050 20,872,000 99,747,572 4.7790 1.315 1.308 1.315 1.308 1.398 75,408,589 1.3228 -2.06%
2000-02-15 0 4.850 4.850 4.875 4.800 5.150 18,790,000 92,956,650 4.9471 1.342 1.342 1.349 1.329 1.425 67,886,517 1.3693 -3.96%
2000-02-14 0 5.050 5.050 5.100 4.950 5.450 16,775,250 86,266,900 5.1425 1.398 1.398 1.412 1.370 1.508 60,607,413 1.4234 -6.48%
2000-02-11 0 5.400 5.350 5.400 5.300 5.600 8,069,576 43,863,246 5.4356 1.495 1.481 1.495 1.467 1.550 29,154,625 1.5045 0.00%
2000-02-10 0 5.400 5.400 5.450 5.400 5.600 10,481,900 57,721,670 5.5068 1.495 1.495 1.508 1.495 1.550 37,870,127 1.5242 -2.70%
2000-02-09 0 5.550 5.500 5.550 5.500 5.800 14,118,000 79,349,480 5.6204 1.536 1.522 1.536 1.522 1.605 51,007,017 1.5557 -3.48%
2000-02-08 0 5.750 5.650 5.750 5.650 5.900 4,603,800 26,377,210 5.7294 1.592 1.564 1.592 1.564 1.633 16,633,100 1.5858 -2.54%
2000-02-03 0 5.900 5.850 5.900 5.600 5.900 6,412,000 37,228,200 5.8060 1.633 1.619 1.633 1.550 1.633 23,165,958 1.6070 5.36%
2000-02-02 0 5.600 5.600 5.700 5.600 5.700 5,282,000 29,834,500 5.6483 1.550 1.550 1.578 1.550 1.578 19,083,373 1.5634 0.00%
2000-02-01 0 5.600 5.600 5.650 5.600 5.750 4,827,800 27,248,300 5.6440 1.550 1.550 1.564 1.550 1.592 17,442,391 1.5622 -1.75%
2000-01-31 0 5.700 5.650 5.700 5.600 5.750 9,378,000 53,224,600 5.6755 1.578 1.564 1.578 1.550 1.592 33,881,839 1.5709 -2.56%
2000-01-28 0 5.850 5.800 5.850 5.600 6.100 10,419,400 60,703,240 5.8260 1.619 1.605 1.619 1.550 1.688 37,644,320 1.6125 3.54%
2000-01-27 0 5.650 5.600 5.650 5.600 5.900 7,633,400 43,798,440 5.7377 1.564 1.550 1.564 1.550 1.633 27,578,762 1.5881 -1.74%
2000-01-26 0 5.750 5.750 5.800 5.700 6.000 4,826,000 28,166,656 5.8364 1.592 1.592 1.605 1.578 1.661 17,435,888 1.6154 -2.54%
2000-01-25 0 5.900 5.900 5.950 5.850 6.200 6,568,310 39,414,667 6.0007 1.633 1.633 1.647 1.619 1.716 23,730,691 1.6609 -3.28%
2000-01-24 0 6.100 6.050 6.100 5.750 6.100 6,524,000 38,629,188 5.9211 1.688 1.675 1.688 1.592 1.688 23,570,603 1.6389 5.17%
2000-01-21 0 5.800 5.750 5.800 5.350 5.800 6,334,000 35,598,850 5.6203 1.605 1.592 1.605 1.481 1.605 22,884,151 1.5556 6.42%
2000-01-20 0 5.450 5.450 5.500 5.450 5.800 7,919,400 44,469,140 5.6152 1.508 1.508 1.522 1.508 1.605 28,612,053 1.5542 -3.54%
2000-01-19 0 5.650 5.650 5.750 5.650 6.000 7,395,679 42,721,348 5.7765 1.564 1.564 1.592 1.564 1.661 26,719,898 1.5989 -2.59%
2000-01-18 0 5.800 5.750 5.800 5.750 6.000 10,242,853 59,661,652 5.8247 1.605 1.592 1.605 1.592 1.661 37,006,472 1.6122 -1.69%
2000-01-17 0 5.900 5.850 5.900 5.850 6.200 6,920,000 41,418,760 5.9854 1.633 1.619 1.633 1.619 1.716 25,001,314 1.6567 -2.48%
2000-01-14 0 6.050 6.000 6.100 6.000 6.250 11,912,000 72,646,300 6.0986 1.675 1.661 1.688 1.661 1.730 43,036,945 1.6880 -1.63%
2000-01-13 0 6.150 6.150 6.200 6.100 6.350 11,754,710 73,190,921 6.2265 1.702 1.702 1.716 1.688 1.758 42,468,671 1.7234 -1.60%
2000-01-12 0 6.250 6.250 6.300 6.200 6.500 6,668,300 42,187,395 6.3266 1.730 1.730 1.744 1.716 1.799 24,091,946 1.7511 -3.85%
2000-01-11 0 6.500 6.500 6.550 6.400 6.750 10,226,000 67,220,902 6.5735 1.799 1.799 1.813 1.771 1.868 36,945,584 1.8195 0.00%
2000-01-10 0 6.500 6.500 6.550 6.450 7.000 17,441,500 117,059,150 6.7115 1.799 1.799 1.813 1.785 1.937 63,014,512 1.8577 -1.52%
2000-01-07 0 6.600 6.600 6.650 6.300 6.900 28,562,000 189,898,600 6.6486 1.827 1.827 1.841 1.744 1.910 103,191,841 1.8402 7.32%
2000-01-06 0 6.150 6.050 6.100 5.650 6.500 15,097,000 93,549,000 6.1965 1.702 1.675 1.688 1.564 1.799 54,544,053 1.7151 -1.60%
2000-01-05 0 6.250 6.250 6.300 6.000 6.600 7,833,000 49,154,300 6.2753 1.730 1.730 1.744 1.661 1.827 28,299,898 1.7369 -3.85%
2000-01-04 0 6.500 6.450 6.500 6.300 6.750 8,003,200 52,661,760 6.5801 1.799 1.785 1.799 1.744 1.868 28,914,815 1.8213 1.56%
2000-01-03 0 6.400 6.400 6.450 6.350 6.650 2,869,000 18,520,200 6.4553 1.771 1.771 1.785 1.758 1.841 10,365,429 1.7867 -0.78%
1999-12-30 0 6.450 6.450 6.500 6.350 6.550 3,030,000 19,624,600 6.4768 1.785 1.785 1.799 1.758 1.813 10,947,107 1.7927 1.57%
1999-12-29 0 6.350 6.350 6.400 6.200 6.950 5,930,000 38,932,700 6.5654 1.758 1.758 1.771 1.716 1.924 21,424,537 1.8172 -6.62%
1999-12-28 0 6.800 6.750 6.800 6.200 6.800 6,800,000 43,833,700 6.4461 1.882 1.868 1.882 1.716 1.882 24,567,766 1.7842 9.68%
1999-12-24 0 6.200 6.200 6.250 6.000 6.400 2,152,000 13,236,600 6.1508 1.716 1.716 1.730 1.661 1.771 7,774,975 1.7025 0.00%
1999-12-23 0 6.200 6.200 6.250 6.150 6.500 3,242,000 20,514,600 6.3278 1.716 1.716 1.730 1.702 1.799 11,713,044 1.7514 -3.13%
1999-12-22 0 6.400 6.300 6.400 6.050 6.450 4,614,000 28,705,000 6.2213 1.771 1.744 1.771 1.675 1.785 16,669,952 1.7220 5.79%
1999-12-21 0 6.050 6.050 6.100 6.050 6.300 4,250,000 26,100,040 6.1412 1.675 1.675 1.688 1.675 1.744 15,354,854 1.6998 -3.97%
1999-12-20 0 6.300 6.300 6.350 6.150 6.300 4,240,000 26,415,036 6.2300 1.744 1.744 1.758 1.702 1.744 15,318,724 1.7244 -1.56%
1999-12-17 0 6.400 6.300 6.400 6.300 6.600 5,399,800 34,362,980 6.3638 1.771 1.744 1.771 1.744 1.827 19,508,974 1.7614 -0.78%
1999-12-16 0 6.450 6.450 6.500 6.400 6.650 4,759,700 30,879,120 6.4876 1.785 1.785 1.799 1.771 1.841 17,196,352 1.7957 0.00%
1999-12-15 0 6.450 6.450 6.500 6.350 6.550 5,309,000 34,093,700 6.4219 1.785 1.785 1.799 1.758 1.813 19,180,922 1.7775 -0.77%
1999-12-14 0 6.500 6.450 6.500 6.350 6.550 6,242,000 40,253,440 6.4488 1.799 1.785 1.799 1.758 1.813 22,551,764 1.7849 0.78%
1999-12-13 0 6.450 6.400 6.450 6.400 6.650 5,762,100 37,365,090 6.4846 1.785 1.771 1.785 1.771 1.841 20,817,930 1.7949 0.00%
1999-12-10 0 6.450 6.450 6.500 6.400 6.750 4,588,000 29,830,882 6.5019 1.785 1.785 1.799 1.771 1.868 16,576,016 1.7996 -3.01%
1999-12-09 0 6.650 6.650 6.700 6.550 6.750 8,446,000 56,050,392 6.6363 1.841 1.841 1.854 1.813 1.868 30,514,610 1.8368 -0.75%
1999-12-08 0 6.700 6.650 6.700 6.450 6.700 11,840,000 78,239,976 6.6081 1.854 1.841 1.854 1.785 1.854 42,776,815 1.8290 3.08%
1999-12-07 0 6.500 6.450 6.500 6.400 6.800 18,204,330 120,133,296 6.5992 1.799 1.785 1.799 1.771 1.882 65,770,546 1.8266 -0.76%
1999-12-06 0 6.550 6.500 6.550 6.200 6.600 17,867,000 115,093,712 6.4417 1.813 1.799 1.813 1.716 1.827 64,551,804 1.7830 4.80%
1999-12-03 0 6.250 6.200 6.250 6.100 6.350 6,549,500 40,991,072 6.2587 1.730 1.716 1.730 1.688 1.758 23,662,732 1.7323 0.81%
1999-12-02 0 6.200 6.150 6.200 6.150 6.500 6,962,100 43,816,839 6.2936 1.716 1.702 1.716 1.702 1.799 25,153,418 1.7420 -1.59%
1999-12-01 0 6.300 6.250 6.300 6.200 6.500 7,472,200 47,497,976 6.3566 1.744 1.730 1.744 1.716 1.799 26,996,362 1.7594 -0.79%
1999-11-30 0 6.350 6.350 6.400 5.750 6.400 13,110,000 80,908,100 6.1715 1.758 1.758 1.771 1.592 1.771 47,365,207 1.7082 9.48%
1999-11-29 0 5.800 5.750 5.800 5.750 6.000 4,017,000 23,492,100 5.8482 1.605 1.592 1.605 1.592 1.661 14,513,046 1.6187 -0.85%
1999-11-26 0 5.850 5.850 5.900 5.850 6.200 5,758,000 34,321,740 5.9607 1.619 1.619 1.633 1.619 1.716 20,803,117 1.6498 -4.10%
1999-11-25 0 6.100 6.050 6.100 5.950 6.300 8,358,000 51,084,164 6.1120 1.688 1.675 1.688 1.647 1.744 30,196,674 1.6917 -1.61%
1999-11-24 0 6.200 6.200 6.250 6.100 6.450 11,331,000 70,726,850 6.2419 1.716 1.716 1.730 1.688 1.785 40,937,846 1.7277 -2.36%
1999-11-23 0 6.350 6.350 6.400 6.250 6.600 7,368,000 46,797,250 6.3514 1.758 1.758 1.771 1.730 1.827 26,619,897 1.7580 -2.31%
1999-11-22 0 6.500 6.500 6.550 6.400 6.750 12,613,000 82,943,920 6.5761 1.799 1.799 1.813 1.771 1.868 45,569,592 1.8202 1.56%
1999-11-19 0 6.400 6.400 6.450 6.300 6.600 17,543,000 112,468,510 6.4110 1.771 1.771 1.785 1.744 1.827 63,381,222 1.7745 0.00%
1999-11-18 0 6.400 6.350 6.400 6.350 6.900 15,552,000 101,801,800 6.5459 1.771 1.758 1.771 1.758 1.910 56,187,925 1.8118 -3.03%
1999-11-17 0 6.600 6.600 6.650 6.400 7.200 19,832,000 135,260,804 6.8203 1.827 1.827 1.841 1.771 1.993 71,651,166 1.8878 -5.04%
1999-11-16 0 6.950 6.950 7.000 6.950 7.700 51,858,000 380,261,308 7.3327 1.924 1.924 1.937 1.924 2.131 187,358,116 2.0296 -5.44%
1999-11-15 0 7.350 7.300 7.350 6.600 7.400 43,818,000 309,676,460 7.0673 2.034 2.021 2.034 1.827 2.048 158,310,346 1.9561 12.21%
1999-11-12 0 6.550 6.550 6.600 6.300 6.750 13,325,000 86,864,432 6.5189 1.813 1.813 1.827 1.744 1.868 48,141,982 1.8043 0.00%
1999-11-11 0 6.550 6.550 6.600 6.350 6.800 15,508,000 103,250,624 6.6579 1.813 1.813 1.827 1.758 1.882 56,028,957 1.8428 -2.96%
1999-11-10 0 6.750 6.700 6.750 6.450 6.800 23,799,000 158,843,736 6.6744 1.868 1.854 1.868 1.785 1.882 85,983,567 1.8474 6.30%
1999-11-09 0 6.350 6.350 6.400 6.250 6.500 10,278,000 65,768,900 6.3990 1.758 1.758 1.771 1.730 1.799 37,133,455 1.7711 3.25%
1999-11-08 0 6.150 6.100 6.150 6.050 6.550 4,827,000 30,048,580 6.2251 1.702 1.688 1.702 1.675 1.813 17,439,501 1.7230 -4.65%
1999-11-05 0 6.450 6.400 6.500 6.350 6.650 10,569,000 68,330,850 6.4652 1.785 1.771 1.799 1.758 1.841 38,184,811 1.7895 -2.27%
1999-11-04 0 6.600 6.550 6.600 5.600 6.600 29,626,330 185,769,474 6.2704 1.827 1.813 1.827 1.550 1.827 107,037,166 1.7356 16.81%
1999-11-03 0 5.650 5.650 5.700 5.350 5.700 6,423,700 35,980,205 5.6012 1.564 1.564 1.578 1.481 1.578 23,208,229 1.5503 4.63%
1999-11-02 0 5.400 5.350 5.400 5.300 5.500 8,550,000 46,106,500 5.3926 1.495 1.481 1.495 1.467 1.522 30,890,352 1.4926 -2.70%
1999-11-01 0 5.550 5.550 5.600 5.500 5.800 4,874,600 27,578,884 5.6577 1.536 1.536 1.550 1.522 1.605 17,611,475 1.5660 -3.48%
1999-10-29 0 5.750 5.500 5.750 5.550 5.850 5,078,000 28,991,820 5.7093 1.592 1.522 1.592 1.536 1.619 18,346,340 1.5803 1.77%
1999-10-28 0 5.650 5.650 5.700 5.550 5.750 8,514,000 48,117,550 5.6516 1.564 1.564 1.578 1.536 1.592 30,760,288 1.5643 1.80%
1999-10-27 0 5.550 5.500 5.550 5.300 5.550 2,140,000 11,731,458 5.4820 1.536 1.522 1.536 1.467 1.536 7,731,620 1.5173 3.74%
1999-10-26 0 5.350 5.350 5.400 5.350 5.650 8,676,013 48,366,633 5.5748 1.481 1.481 1.495 1.481 1.564 31,345,626 1.5430 -4.46%
1999-10-25 0 5.600 5.550 5.650 5.500 5.700 4,421,000 24,603,898 5.5652 1.550 1.536 1.564 1.522 1.578 15,972,661 1.5404 0.00%
1999-10-22 0 5.600 5.550 5.600 5.400 5.600 4,102,000 22,619,200 5.5142 1.550 1.536 1.550 1.495 1.550 14,820,143 1.5262 0.90%
1999-10-21 0 5.550 5.500 5.550 5.300 5.600 6,529,400 36,162,018 5.5383 1.536 1.522 1.536 1.467 1.550 23,590,113 1.5329 5.71%
1999-10-20 0 5.250 5.250 5.300 5.100 5.400 7,727,000 40,397,860 5.2281 1.453 1.453 1.467 1.412 1.495 27,916,930 1.4471 5.00%
1999-10-19 0 5.000 5.000 5.050 4.775 5.100 8,347,000 41,457,340 4.9667 1.384 1.384 1.398 1.322 1.412 30,156,932 1.3747 -2.91%
1999-10-15 0 5.150 5.100 5.200 5.100 5.600 5,887,354 31,281,970 5.3134 1.425 1.412 1.439 1.412 1.550 21,270,461 1.4707 -7.21%
1999-10-14 0 5.550 5.550 5.600 5.350 5.650 4,425,000 24,429,300 5.5207 1.536 1.536 1.550 1.481 1.564 15,987,112 1.5281 0.00%
1999-10-13 0 5.550 5.550 5.600 5.250 5.550 6,749,400 36,420,730 5.3961 1.536 1.536 1.550 1.453 1.536 24,384,953 1.4936 -0.89%
1999-10-12 0 5.600 5.500 5.600 5.400 5.700 12,253,000 67,270,400 5.4901 1.550 1.522 1.550 1.495 1.578 44,268,946 1.5196 -2.61%
1999-10-11 0 5.750 5.750 5.800 5.750 5.900 1,888,000 10,982,700 5.8171 1.592 1.592 1.605 1.592 1.633 6,821,168 1.6101 -2.54%
1999-10-08 0 5.900 5.900 5.950 5.900 6.000 1,836,000 10,872,456 5.9218 1.633 1.633 1.647 1.633 1.661 6,633,297 1.6391 0.00%
1999-10-07 0 5.900 5.900 5.950 5.800 6.050 3,974,000 23,517,500 5.9178 1.633 1.633 1.647 1.605 1.675 14,357,691 1.6380 1.72%
1999-10-06 0 5.800 5.800 5.850 5.800 5.950 3,695,028 21,712,663 5.8762 1.605 1.605 1.619 1.605 1.647 13,349,791 1.6264 0.00%
1999-10-05 0 5.800 5.800 5.850 5.700 5.950 3,767,406 21,881,184 5.8080 1.605 1.605 1.619 1.578 1.647 13,611,286 1.6076 0.87%
1999-10-04 0 5.750 5.750 5.800 5.750 6.250 6,574,000 39,360,318 5.9873 1.592 1.592 1.605 1.592 1.730 23,751,249 1.6572 -6.50%
1999-09-30 0 6.150 6.100 6.200 6.100 6.300 3,291,000 20,315,900 6.1732 1.702 1.688 1.716 1.688 1.744 11,890,076 1.7086 -2.38%
1999-09-29 0 6.300 6.300 6.350 6.100 6.350 5,241,500 32,850,050 6.2673 1.744 1.744 1.758 1.688 1.758 18,937,051 1.7347 1.61%
1999-09-28 0 6.200 6.150 6.250 6.150 6.350 4,175,000 25,989,100 6.2249 1.716 1.702 1.730 1.702 1.758 15,083,886 1.7230 1.64%
1999-09-27 0 6.100 6.050 6.100 6.000 6.200 4,474,000 27,285,600 6.0987 1.688 1.675 1.688 1.661 1.716 16,164,145 1.6880 -0.81%
1999-09-24 0 6.150 6.150 6.200 6.000 6.350 7,008,000 43,336,900 6.1839 1.702 1.702 1.716 1.661 1.758 25,319,250 1.7116 -0.81%
1999-09-23 0 6.200 6.150 6.200 6.150 6.350 5,611,500 35,039,800 6.2443 1.716 1.702 1.716 1.702 1.758 20,273,826 1.7283 0.00%
1999-09-22 0 6.200 6.150 6.200 6.050 6.350 7,895,300 49,064,508 6.2144 1.716 1.702 1.716 1.675 1.758 28,524,982 1.7201 -2.71%
1999-09-21 0 6.450 6.450 6.500 6.450 6.750 4,612,000 30,258,100 6.5607 1.764 1.764 1.778 1.764 1.846 16,864,048 1.7942 -0.77%
1999-09-20 0 6.500 6.500 6.550 6.450 6.700 4,817,000 31,408,600 6.5204 1.778 1.778 1.791 1.764 1.832 17,613,643 1.7832 0.00%
1999-09-17 0 6.500 6.500 6.600 6.400 6.750 8,193,000 53,945,640 6.5844 1.778 1.778 1.805 1.750 1.846 29,958,185 1.8007 -1.52%
1999-09-15 0 6.600 6.600 6.650 6.500 6.750 6,857,000 45,472,600 6.6316 1.805 1.805 1.819 1.778 1.846 25,073,023 1.8136 -2.94%
1999-09-14 0 6.800 6.750 6.800 6.700 6.900 6,674,000 45,152,180 6.7654 1.860 1.846 1.860 1.832 1.887 24,403,872 1.8502 -1.45%
1999-09-13 0 6.900 6.850 6.900 6.800 7.150 14,828,000 103,837,940 7.0028 1.887 1.873 1.887 1.860 1.955 54,219,452 1.9151 0.73%
1999-09-10 0 6.850 6.850 6.900 6.750 7.000 23,120,000 158,822,432 6.8695 1.873 1.873 1.887 1.846 1.914 84,539,636 1.8787 2.24%
1999-09-09 0 6.700 6.650 6.700 6.350 6.800 22,075,000 146,122,736 6.6194 1.832 1.819 1.832 1.737 1.860 80,718,532 1.8103 6.35%
1999-09-08 0 6.300 6.300 6.350 6.300 6.500 9,299,000 59,633,100 6.4129 1.723 1.723 1.737 1.723 1.778 34,002,339 1.7538 -0.79%
1999-09-07 0 6.350 6.300 6.350 6.200 6.500 24,791,000 157,718,000 6.3619 1.737 1.723 1.737 1.696 1.778 90,649,745 1.7399 2.42%
1999-09-06 0 6.200 6.200 6.250 6.150 6.450 20,298,000 127,275,764 6.2704 1.696 1.696 1.709 1.682 1.764 74,220,827 1.7148 -0.80%
1999-09-03 0 6.250 6.200 6.250 6.050 6.300 16,009,000 98,985,140 6.1831 1.709 1.696 1.709 1.655 1.723 58,537,847 1.6910 0.00%
1999-09-02 0 6.250 6.250 6.300 6.050 6.300 23,809,900 147,622,428 6.2000 1.709 1.709 1.723 1.655 1.723 87,062,296 1.6956 1.63%
1999-09-01 0 6.150 6.100 6.150 6.100 6.800 41,134,500 261,808,500 6.3647 1.682 1.668 1.682 1.668 1.860 150,410,712 1.7406 -9.56%
1999-08-31 1 6.800 6.800 6.850 6.750 6.900 1,242,000 8,479,800 6.8275 1.860 1.860 1.873 1.846 1.887 4,541,446 1.8672 -1.45%
1999-08-30 0 6.900 6.900 6.950 6.800 7.050 4,599,000 31,858,618 6.9273 1.887 1.887 1.901 1.860 1.928 16,816,513 1.8945 0.73%
1999-08-27 0 6.850 6.850 6.900 6.700 7.150 9,882,000 68,236,628 6.9051 1.873 1.873 1.887 1.832 1.955 36,134,113 1.8884 -2.14%
1999-08-26 0 7.000 7.000 7.050 6.550 7.050 10,854,000 73,563,430 6.7775 1.914 1.914 1.928 1.791 1.928 39,688,288 1.8535 5.26%
1999-08-25 0 6.650 6.600 6.650 6.450 6.650 5,080,000 33,320,600 6.5592 1.819 1.805 1.819 1.764 1.819 18,575,318 1.7938 2.31%
1999-08-24 0 6.500 6.450 6.500 6.450 6.600 5,426,000 35,398,400 6.5238 1.778 1.764 1.778 1.764 1.805 19,840,487 1.7841 -0.76%
1999-08-23 0 6.550 6.500 6.550 6.450 6.650 7,126,000 46,500,100 6.5254 1.791 1.778 1.791 1.764 1.819 26,056,637 1.7846 3.15%
1999-08-20 0 6.350 6.350 6.400 6.350 6.650 13,786,000 89,835,542 6.5164 1.737 1.737 1.750 1.737 1.819 50,409,318 1.7821 -2.31%
1999-08-19 0 6.500 6.400 6.550 5.950 6.600 20,738,000 132,790,286 6.4032 1.778 1.750 1.791 1.627 1.805 75,829,713 1.7512 6.56%
1999-08-18 0 6.100 6.100 6.150 6.050 6.600 22,380,000 140,328,860 6.2703 1.668 1.668 1.682 1.655 1.805 81,833,783 1.7148 -5.43%
1999-08-17 0 6.450 6.400 6.500 6.350 6.800 12,361,000 80,854,620 6.5411 1.764 1.750 1.778 1.737 1.860 45,198,721 1.7889 -5.15%
1999-08-16 0 6.800 6.750 6.800 6.700 7.000 6,304,000 43,061,000 6.8307 1.860 1.846 1.860 1.832 1.914 23,050,946 1.8681 1.49%
1999-08-13 0 6.700 6.700 6.750 6.350 6.750 3,144,000 20,578,900 6.5455 1.832 1.832 1.846 1.737 1.846 11,496,220 1.7901 0.75%
1999-08-12 0 6.650 6.650 6.700 6.500 6.800 5,821,000 38,309,660 6.5813 1.819 1.819 1.832 1.778 1.860 21,284,828 1.7999 3.91%
1999-08-11 0 6.400 6.300 6.400 6.100 6.450 3,166,000 20,088,200 6.3450 1.750 1.723 1.750 1.668 1.764 11,576,665 1.7352 0.79%
1999-08-10 0 6.350 6.350 6.450 6.050 6.850 8,449,000 53,841,100 6.3725 1.737 1.737 1.764 1.655 1.873 30,894,264 1.7428 -5.93%
1999-08-09 0 6.750 6.700 6.750 6.700 7.000 3,224,000 22,167,513 6.8758 1.846 1.832 1.846 1.832 1.914 11,788,745 1.8804 -4.26%
1999-08-06 0 7.050 7.000 7.050 6.850 7.200 6,371,987 44,913,631 7.0486 1.928 1.914 1.928 1.873 1.969 23,299,544 1.9277 1.44%
1999-08-05 0 6.950 6.900 6.950 6.900 7.300 7,416,200 52,121,620 7.0281 1.901 1.887 1.901 1.887 1.996 27,117,770 1.9220 -2.11%
1999-08-04 0 7.100 7.100 7.150 7.050 7.600 10,386,000 75,494,664 7.2689 1.942 1.942 1.955 1.928 2.078 37,977,018 1.9879 -5.96%
1999-08-03 0 7.550 7.550 7.600 7.400 7.700 8,044,000 60,394,640 7.5080 2.065 2.065 2.078 2.024 2.106 29,413,358 2.0533 1.34%
1999-08-02 0 7.450 7.450 7.500 6.950 7.500 12,676,000 92,007,050 7.2584 2.037 2.037 2.051 1.901 2.051 46,350,537 1.9850 6.43%
1999-07-30 0 7.000 6.950 7.000 6.300 7.050 7,266,000 49,715,700 6.8422 1.914 1.901 1.914 1.723 1.928 26,568,555 1.8712 6.06%
1999-07-29 0 6.600 6.600 6.650 6.500 6.800 13,358,000 88,490,500 6.6245 1.805 1.805 1.819 1.778 1.860 48,844,310 1.8117 -3.65%
1999-07-28 0 6.850 6.850 6.900 6.650 6.950 10,324,000 70,807,700 6.8586 1.873 1.873 1.887 1.819 1.901 37,750,312 1.8757 3.79%
1999-07-27 0 6.600 6.600 6.650 6.500 6.800 6,477,000 43,023,964 6.6426 1.805 1.805 1.819 1.778 1.860 23,683,530 1.8166 0.00%
1999-07-26 0 6.600 6.600 6.650 6.550 6.900 5,770,000 38,562,900 6.6833 1.805 1.805 1.819 1.791 1.887 21,098,343 1.8278 -5.04%
1999-07-23 0 6.950 6.950 7.000 6.750 7.000 8,020,000 55,300,550 6.8953 1.901 1.901 1.914 1.846 1.914 29,325,600 1.8857 -0.71%
1999-07-22 0 7.000 7.000 7.050 7.000 7.300 7,497,000 53,526,704 7.1397 1.914 1.914 1.928 1.914 1.996 27,413,220 1.9526 -3.45%
1999-07-21 0 7.250 7.200 7.250 6.800 7.350 5,014,000 35,716,880 7.1234 1.983 1.969 1.983 1.860 2.010 18,333,985 1.9481 1.40%
1999-07-20 0 7.150 7.100 7.150 7.050 7.350 11,260,000 80,685,010 7.1656 1.955 1.942 1.955 1.928 2.010 41,172,850 1.9597 -1.38%
1999-07-19 0 7.250 7.200 7.250 7.000 7.300 5,226,000 37,716,712 7.2171 1.983 1.969 1.983 1.914 1.996 19,109,176 1.9737 0.00%
1999-07-16 0 7.250 7.250 7.350 7.250 7.550 5,933,000 43,779,710 7.3790 1.983 1.983 2.010 1.983 2.065 21,694,362 2.0180 -2.68%
1999-07-15 0 7.450 7.400 7.450 7.350 7.650 13,116,000 98,317,972 7.4960 2.037 2.024 2.037 2.010 2.092 47,959,423 2.0500 -1.97%
1999-07-14 0 7.600 7.500 7.600 7.200 7.600 14,110,000 102,998,140 7.2997 2.078 2.051 2.078 1.969 2.078 51,594,043 1.9963 0.00%
1999-07-13 0 7.600 7.600 7.650 7.500 7.800 7,500,000 57,136,194 7.6182 2.078 2.078 2.092 2.051 2.133 27,424,190 2.0834 -0.65%
1999-07-12 0 7.650 7.650 7.700 7.650 7.950 7,778,000 60,340,530 7.7578 2.092 2.092 2.106 2.092 2.174 28,440,713 2.1216 0.66%
1999-07-09 0 7.600 7.600 7.650 7.400 7.650 11,746,000 88,540,800 7.5380 2.078 2.078 2.092 2.024 2.092 42,949,938 2.0615 0.66%
1999-07-08 0 7.550 7.550 7.600 7.350 7.600 14,522,646 108,898,026 7.4985 2.065 2.065 2.078 2.010 2.078 53,102,907 2.0507 1.34%
1999-07-07 0 7.450 7.450 7.500 7.250 7.600 11,956,000 89,166,324 7.4579 2.037 2.037 2.051 1.983 2.078 43,717,815 2.0396 0.00%
1999-07-06 0 7.450 7.450 7.500 7.200 7.650 23,573,000 176,473,250 7.4862 2.037 2.037 2.051 1.969 2.092 86,196,057 2.0473 2.05%
1999-07-05 0 7.300 7.250 7.300 6.800 7.400 21,500,000 152,577,010 7.0966 1.996 1.983 1.996 1.860 2.024 78,616,011 1.9408 8.96%
1999-07-02 0 6.700 6.650 6.700 6.550 6.900 18,065,000 122,466,380 6.7792 1.832 1.819 1.832 1.791 1.887 66,055,732 1.8540 3.88%
1999-06-30 0 6.450 6.400 6.500 6.400 6.800 16,032,500 105,727,970 6.5946 1.764 1.750 1.778 1.750 1.860 58,623,777 1.8035 -2.27%
1999-06-29 0 6.600 6.550 6.600 6.350 6.800 13,252,000 87,139,300 6.5756 1.805 1.791 1.805 1.737 1.860 48,456,715 1.7983 4.76%
1999-06-28 0 6.300 6.250 6.300 6.150 6.500 6,710,000 42,216,604 6.2916 1.723 1.709 1.723 1.682 1.778 24,535,509 1.7206 0.00%
1999-06-25 0 6.300 6.250 6.350 6.150 6.450 8,527,000 53,779,036 6.3069 1.723 1.709 1.737 1.682 1.764 31,179,476 1.7248 -3.08%
1999-06-24 0 6.500 6.400 6.450 6.300 6.800 14,247,000 93,341,820 6.5517 1.778 1.750 1.764 1.723 1.860 52,094,991 1.7918 -5.11%
1999-06-23 0 6.850 6.800 6.850 6.300 6.850 21,532,000 142,705,956 6.6276 1.873 1.860 1.873 1.723 1.873 78,733,021 1.8125 7.03%
1999-06-22 0 6.400 6.350 6.400 6.200 6.500 12,864,000 81,619,280 6.3448 1.750 1.737 1.750 1.696 1.778 47,037,970 1.7352 1.59%
1999-06-21 0 6.300 6.300 6.350 6.050 6.500 32,182,167 201,205,226 6.2521 1.723 1.723 1.737 1.655 1.778 117,675,981 1.7098 4.13%
1999-06-17 0 6.050 6.050 6.100 5.700 6.100 35,917,000 212,902,700 5.9276 1.655 1.655 1.668 1.559 1.668 131,332,617 1.6211 6.14%
1999-06-16 0 5.700 5.700 5.750 5.500 5.750 14,781,000 83,059,420 5.6193 1.559 1.559 1.573 1.504 1.573 54,047,593 1.5368 3.64%
1999-06-15 0 5.500 5.450 5.500 5.400 5.700 13,321,500 73,685,733 5.5313 1.504 1.490 1.504 1.477 1.559 48,710,846 1.5127 -2.65%
1999-06-14 0 5.650 5.600 5.650 5.400 5.700 25,966,700 145,034,310 5.5854 1.545 1.531 1.545 1.477 1.559 94,948,762 1.5275 3.67%
1999-06-11 0 5.450 5.450 5.500 4.975 5.550 49,087,300 262,447,005 5.3465 1.490 1.490 1.504 1.361 1.518 179,490,591 1.4622 11.22%
1999-06-10 0 4.900 4.900 4.925 4.800 5.100 22,910,000 113,209,400 4.9415 1.340 1.340 1.347 1.313 1.395 83,771,759 1.3514 4.81%
1999-06-09 0 4.675 4.650 4.675 4.600 4.750 7,678,000 35,948,060 4.6820 1.279 1.272 1.279 1.258 1.299 28,075,057 1.2804 -1.06%
1999-06-08 0 4.725 4.725 4.750 4.700 4.875 6,870,000 32,808,500 4.7756 1.292 1.292 1.299 1.285 1.333 25,120,558 1.3060 -1.56%
1999-06-07 0 4.800 4.775 4.800 4.775 4.850 1,148,000 5,510,200 4.7998 1.313 1.306 1.313 1.306 1.326 4,197,729 1.3127 0.52%
1999-06-04 0 4.775 4.775 4.800 4.700 4.900 4,164,000 19,918,650 4.7835 1.306 1.306 1.313 1.285 1.340 15,225,910 1.3082 -1.55%
1999-06-03 0 4.850 4.825 4.850 4.775 4.875 4,772,000 23,093,722 4.8394 1.326 1.320 1.326 1.306 1.333 17,449,098 1.3235 0.00%
1999-06-02 0 4.850 4.850 4.900 4.775 4.925 6,372,000 31,030,522 4.8698 1.326 1.326 1.340 1.306 1.347 23,299,592 1.3318 0.52%
1999-06-01 0 4.825 4.825 4.850 4.675 4.825 10,763,000 51,411,450 4.7767 1.320 1.320 1.326 1.279 1.320 39,355,541 1.3063 3.76%
1999-05-31 0 4.650 4.650 4.675 4.525 4.650 10,100,000 46,338,500 4.5880 1.272 1.272 1.279 1.238 1.272 36,931,242 1.2547 1.64%
1999-05-28 0 4.575 4.575 4.600 4.475 4.725 18,080,000 83,055,132 4.5938 1.251 1.251 1.258 1.224 1.292 66,110,580 1.2563 -6.63%
1999-05-27 0 4.900 4.875 4.900 4.800 5.150 13,612,000 67,554,966 4.9629 1.340 1.333 1.340 1.313 1.408 49,773,076 1.3573 -3.92%
1999-05-26 0 5.100 5.050 5.100 5.000 5.200 8,412,000 42,612,057 5.0656 1.395 1.381 1.395 1.367 1.422 30,758,971 1.3854 -0.97%
1999-05-25 0 5.150 5.050 5.100 5.050 5.250 6,248,000 32,053,600 5.1302 1.408 1.381 1.395 1.381 1.436 22,846,178 1.4030 0.00%
1999-05-24 0 5.150 5.100 5.150 5.050 5.300 6,338,000 32,620,500 5.1468 1.408 1.395 1.408 1.381 1.449 23,175,269 1.4076 -0.96%
1999-05-21 0 5.200 5.150 5.200 5.150 5.350 6,418,000 33,871,420 5.2776 1.422 1.408 1.422 1.408 1.463 23,467,793 1.4433 -3.70%
1999-05-20 0 5.400 5.350 5.400 5.300 5.500 8,458,000 45,712,570 5.4047 1.477 1.463 1.477 1.449 1.504 30,927,173 1.4781 0.93%
1999-05-19 0 5.350 5.300 5.350 5.250 5.400 4,840,000 25,740,700 5.3183 1.463 1.449 1.463 1.436 1.477 17,697,744 1.4545 0.00%
1999-05-18 0 5.350 5.350 5.400 5.150 5.350 5,968,000 31,438,580 5.2679 1.463 1.463 1.477 1.408 1.463 21,822,342 1.4407 1.90%
1999-05-17 0 5.250 5.250 5.300 5.150 5.300 8,990,000 46,815,800 5.2075 1.436 1.436 1.449 1.408 1.449 32,872,462 1.4242 -1.87%
1999-05-14 0 5.350 5.350 5.400 5.300 5.500 7,317,000 39,385,700 5.3828 1.463 1.463 1.477 1.449 1.504 26,755,040 1.4721 -0.93%
1999-05-13 0 5.400 5.400 5.450 5.250 5.450 11,722,000 62,813,240 5.3586 1.477 1.477 1.490 1.436 1.490 42,862,180 1.4655 3.85%
1999-05-12 0 5.200 5.150 5.200 5.150 5.350 8,015,000 42,085,950 5.2509 1.422 1.408 1.422 1.408 1.463 29,307,318 1.4360 -1.89%
1999-05-11 0 5.300 5.300 5.350 5.050 5.350 14,917,000 77,595,804 5.2018 1.449 1.449 1.463 1.381 1.463 54,544,885 1.4226 2.91%
1999-05-10 0 5.150 5.150 5.200 4.975 5.450 28,662,200 149,999,068 5.2333 1.408 1.408 1.422 1.361 1.490 104,805,015 1.4312 -5.50%
1999-05-07 0 5.550 5.500 5.550 5.450 5.800 36,430,000 206,504,160 5.6685 1.490 1.477 1.490 1.464 1.558 135,652,623 1.5223 0.00%
1999-05-06 0 5.550 5.500 5.550 5.400 5.600 15,440,000 85,168,750 5.5161 1.490 1.477 1.490 1.450 1.504 57,493,179 1.4814 1.83%
1999-05-05 0 5.450 5.400 5.450 5.400 5.650 17,755,000 97,797,694 5.5082 1.464 1.450 1.464 1.450 1.517 66,113,432 1.4792 -1.80%
1999-05-04 0 5.550 5.500 5.550 5.400 5.750 30,854,000 171,768,200 5.5671 1.490 1.477 1.490 1.450 1.544 114,889,542 1.4951 3.74%
1999-05-03 0 5.350 5.350 5.400 5.250 5.400 12,314,000 65,551,850 5.3234 1.437 1.437 1.450 1.410 1.450 45,853,044 1.4296 1.90%
1999-04-30 0 5.250 5.250 5.300 5.200 5.450 23,602,000 125,258,248 5.3071 1.410 1.410 1.423 1.396 1.464 87,885,622 1.4252 0.00%
1999-04-29 0 5.250 5.250 5.300 5.050 5.400 26,571,000 139,692,966 5.2573 1.410 1.410 1.423 1.356 1.450 98,941,143 1.4119 -1.87%
1999-04-28 0 5.350 5.300 5.350 5.250 5.950 29,881,000 163,808,176 5.4820 1.437 1.423 1.437 1.410 1.598 111,266,430 1.4722 -6.14%
1999-04-27 0 5.700 5.600 5.700 5.150 5.750 44,084,000 239,166,858 5.4253 1.531 1.504 1.531 1.383 1.544 164,153,451 1.4570 11.76%
1999-04-26 0 5.100 5.050 5.100 4.975 5.350 34,673,500 180,137,222 5.1952 1.370 1.356 1.370 1.336 1.437 129,112,029 1.3952 -0.97%
1999-04-23 0 5.150 5.100 5.150 5.100 6.000 215,605,752 1,058,983,615 4.9117 1.383 1.370 1.383 1.370 1.611 802,840,675 1.3190 0.00%
1999-04-22 1 5.150 - - - - 0 0 - 1.383 - - - - 0 - 0.00%
1999-04-21 1 5.150 5.100 5.200 5.150 5.550 17,858,000 95,771,466 5.3629 1.383 1.370 1.396 1.383 1.490 66,496,968 1.4402 -5.50%
1999-04-20 0 5.450 5.400 5.450 5.250 5.950 32,591,000 183,942,250 5.6440 1.464 1.450 1.464 1.410 1.598 121,357,525 1.5157 -2.68%
1999-04-19 0 5.600 5.550 5.600 4.575 6.050 66,840,700 371,997,480 5.5654 1.504 1.490 1.504 1.229 1.625 248,891,471 1.4946 22.40%
1999-04-16 0 4.575 4.550 4.575 4.200 4.675 37,427,000 168,583,700 4.5043 1.229 1.222 1.229 1.128 1.255 139,365,104 1.2097 9.58%
1999-04-15 0 4.175 4.125 4.175 4.000 4.175 7,372,000 30,221,350 4.0995 1.121 1.108 1.121 1.074 1.121 27,450,759 1.1009 3.09%
1999-04-14 0 4.050 4.050 4.075 3.975 4.275 16,856,000 69,426,350 4.1188 1.088 1.088 1.094 1.068 1.148 62,765,869 1.1061 -3.57%
1999-04-13 0 4.200 4.200 4.225 4.200 4.400 13,728,000 58,971,320 4.2957 1.128 1.128 1.135 1.128 1.182 51,118,287 1.1536 -2.33%
1999-04-12 0 4.300 4.275 4.300 4.100 4.375 21,570,000 92,380,250 4.2828 1.155 1.148 1.155 1.101 1.175 80,319,162 1.1502 2.38%
1999-04-09 0 4.200 4.200 4.225 3.975 4.250 30,123,000 123,877,073 4.1124 1.128 1.128 1.135 1.068 1.141 112,167,553 1.1044 2.44%
1999-04-08 0 4.100 4.075 4.100 3.950 4.100 37,934,000 152,765,540 4.0271 1.101 1.094 1.101 1.061 1.101 141,252,995 1.0815 5.13%
1999-04-07 0 3.900 3.900 3.925 3.850 3.975 19,864,000 77,673,972 3.9103 1.047 1.047 1.054 1.034 1.068 73,966,613 1.0501 2.63%
1999-04-01 0 3.800 3.775 3.800 3.625 3.850 17,010,000 64,305,300 3.7804 1.021 1.014 1.021 0.974 1.034 63,339,311 1.0153 4.83%
1999-03-31 0 3.625 3.625 3.650 3.550 3.700 11,134,000 40,652,700 3.6512 0.974 0.974 0.980 0.953 0.994 41,459,135 0.9805 2.84%
1999-03-30 0 3.525 3.525 3.550 3.525 3.650 10,020,000 36,044,450 3.5973 0.947 0.947 0.953 0.947 0.980 37,310,988 0.9661 0.71%
1999-03-29 0 3.500 3.475 3.500 3.475 3.700 8,644,000 30,808,550 3.5642 0.940 0.933 0.940 0.933 0.994 32,187,243 0.9572 -5.41%
1999-03-26 0 3.700 3.700 3.725 3.700 4.000 25,034,000 94,977,100 3.7939 0.994 0.994 1.000 0.994 1.074 93,217,891 1.0189 -6.33%
1999-03-25 0 3.950 3.925 3.950 3.675 4.000 20,151,000 77,660,860 3.8539 1.061 1.054 1.061 0.987 1.074 75,035,301 1.0350 5.33%
1999-03-24 0 3.750 3.700 3.750 3.600 3.800 7,953,000 29,500,404 3.7093 1.007 0.994 1.007 0.967 1.021 29,614,200 0.9962 -1.32%
1999-03-23 0 3.800 3.775 3.800 3.575 3.800 11,066,000 40,450,100 3.6553 1.021 1.014 1.021 0.960 1.021 41,205,927 0.9817 2.70%
1999-03-22 0 3.700 3.675 3.725 3.650 3.775 5,839,000 21,637,370 3.7057 0.994 0.987 1.000 0.980 1.014 21,742,401 0.9952 -0.67%
1999-03-19 0 3.725 3.700 3.725 3.600 3.900 15,074,600 55,687,030 3.6941 1.000 0.994 1.000 0.967 1.047 56,132,556 0.9921 -1.32%
1999-03-18 0 3.775 3.775 3.800 3.500 3.875 45,811,000 170,557,250 3.7231 1.014 1.014 1.021 0.940 1.041 170,584,197 0.9998 9.42%
1999-03-17 0 3.450 3.425 3.475 3.200 3.525 19,784,000 68,057,912 3.4400 0.927 0.920 0.933 0.859 0.947 73,668,721 0.9238 6.98%
1999-03-16 0 3.225 3.200 3.250 3.150 3.250 5,466,000 17,522,790 3.2058 0.866 0.859 0.873 0.846 0.873 20,353,479 0.8609 1.57%
1999-03-15 0 3.175 3.175 3.200 3.050 3.175 7,978,000 24,875,600 3.1180 0.853 0.853 0.859 0.819 0.853 29,707,291 0.8374 4.96%
1999-03-12 0 3.025 3.025 3.050 2.975 3.150 12,107,000 36,971,625 3.0537 0.812 0.812 0.819 0.799 0.846 45,082,248 0.8201 3.42%
1999-03-11 0 2.925 2.925 2.950 2.875 2.975 6,127,000 17,962,050 2.9316 0.786 0.786 0.792 0.772 0.799 22,814,813 0.7873 1.74%
1999-03-10 0 2.875 2.875 2.900 2.875 3.050 4,741,000 14,087,450 2.9714 0.772 0.772 0.779 0.772 0.819 17,653,832 0.7980 -4.17%
1999-03-09 0 3.000 3.000 3.025 2.775 3.025 7,164,000 20,719,050 2.8921 0.806 0.806 0.812 0.745 0.812 26,676,239 0.7767 6.19%
1999-03-08 0 2.825 2.800 2.825 2.800 3.100 4,718,000 14,005,200 2.9685 0.759 0.752 0.759 0.752 0.833 17,568,188 0.7972 -5.04%
1999-03-05 0 2.975 2.950 2.975 2.950 3.000 8,556,000 25,524,450 2.9832 0.799 0.792 0.799 0.792 0.806 31,859,562 0.8012 0.85%
1999-03-04 0 2.950 2.925 2.975 2.925 2.975 3,655,000 10,802,500 2.9555 0.792 0.786 0.799 0.786 0.799 13,609,946 0.7937 0.85%
1999-03-03 0 2.925 2.900 2.925 2.900 3.025 9,440,000 28,181,000 2.9853 0.786 0.779 0.786 0.779 0.812 35,151,270 0.8017 -3.31%
1999-03-02 0 3.025 3.025 3.050 3.000 3.200 6,988,000 21,681,501 3.1027 0.812 0.812 0.819 0.806 0.859 26,020,876 0.8332 -6.92%
1999-03-01 0 3.250 3.225 3.250 3.175 3.300 14,080,000 45,162,500 3.2076 0.873 0.866 0.873 0.853 0.886 52,429,013 0.8614 2.36%
1999-02-26 0 3.175 3.175 3.200 2.900 3.200 16,193,000 49,248,250 3.0413 0.853 0.853 0.859 0.779 0.859 60,297,088 0.8168 9.48%
1999-02-25 0 2.900 2.875 2.900 2.725 2.900 6,914,000 19,577,350 2.8316 0.779 0.772 0.779 0.732 0.779 25,745,326 0.7604 3.57%
1999-02-24 0 2.800 2.800 2.825 2.600 2.850 9,714,000 27,028,450 2.7824 0.752 0.752 0.759 0.698 0.765 36,171,550 0.7472 8.74%
1999-02-23 0 2.575 2.575 2.600 2.550 2.600 1,154,000 2,980,800 2.5830 0.692 0.692 0.698 0.685 0.698 4,297,094 0.6937 0.98%
1999-02-22 0 2.550 2.550 2.575 2.550 2.600 1,704,000 4,361,850 2.5598 0.685 0.685 0.692 0.685 0.698 6,345,102 0.6874 -1.92%
1999-02-19 0 2.600 2.600 2.625 2.600 2.650 1,490,000 3,904,620 2.6206 0.698 0.698 0.705 0.698 0.712 5,548,241 0.7038 -1.89%
1999-02-15 0 2.650 2.625 2.650 2.600 2.725 2,958,000 7,879,050 2.6636 0.712 0.705 0.712 0.698 0.732 11,014,561 0.7153 -1.85%
1999-02-12 0 2.700 2.650 2.700 2.625 2.750 6,834,000 18,518,050 2.7097 0.725 0.712 0.725 0.705 0.739 25,447,434 0.7277 0.93%
1999-02-11 0 2.675 2.675 2.700 2.650 2.750 1,942,000 5,222,700 2.6893 0.718 0.718 0.725 0.712 0.739 7,231,331 0.7222 0.00%
1999-02-10 0 2.675 2.650 2.675 2.625 2.750 7,198,000 19,299,350 2.6812 0.718 0.712 0.718 0.705 0.739 26,802,843 0.7200 0.94%
1999-02-09 0 2.650 2.675 2.700 2.500 2.675 6,090,000 15,768,150 2.5892 0.712 0.718 0.725 0.671 0.718 22,677,037 0.6953 4.95%
1999-02-08 0 2.525 2.525 2.550 2.450 2.600 3,058,000 7,799,800 2.5506 0.678 0.678 0.685 0.658 0.698 11,386,926 0.6850 3.06%
1999-02-05 0 2.450 2.450 2.475 2.450 2.525 1,182,000 2,924,850 2.4745 0.658 0.658 0.665 0.658 0.678 4,401,356 0.6645 -2.97%
1999-02-04 0 2.525 2.525 2.550 2.500 2.550 2,560,000 6,458,600 2.5229 0.678 0.678 0.685 0.671 0.685 9,532,548 0.6775 1.00%
1999-02-03 0 2.500 2.475 2.525 2.475 2.550 2,186,000 5,464,200 2.4996 0.671 0.665 0.678 0.665 0.685 8,139,902 0.6713 1.01%
1999-02-02 0 2.475 2.475 2.500 2.450 2.575 3,490,000 8,719,550 2.4984 0.665 0.665 0.671 0.658 0.692 12,995,544 0.6710 -1.00%
1999-02-01 0 2.500 2.500 2.525 2.500 2.625 4,293,000 11,016,981 2.5663 0.671 0.671 0.678 0.671 0.705 15,985,636 0.6892 -4.76%
1999-01-29 0 2.625 2.625 2.650 2.475 2.675 11,603,000 30,019,626 2.5872 0.705 0.705 0.712 0.665 0.718 43,205,528 0.6948 7.14%
1999-01-28 0 2.450 2.425 2.450 2.425 2.625 15,254,000 38,448,950 2.5206 0.658 0.651 0.658 0.651 0.705 56,800,580 0.6769 -5.77%
1999-01-27 0 2.600 2.575 2.600 2.300 2.650 20,900,000 52,296,550 2.5022 0.698 0.692 0.698 0.618 0.712 77,824,316 0.6720 14.29%
1999-01-26 0 2.275 2.250 2.275 2.150 2.300 11,007,000 24,466,450 2.2228 0.611 0.604 0.611 0.577 0.618 40,986,232 0.5969 3.41%
1999-01-25 0 2.200 2.200 2.225 2.050 2.200 9,486,000 20,277,730 2.1376 0.591 0.591 0.598 0.551 0.591 35,322,558 0.5741 0.00%
1999-01-22 0 2.200 2.200 2.225 2.150 2.375 13,866,000 30,983,250 2.2345 0.591 0.591 0.598 0.577 0.638 51,632,151 0.6001 -9.28%
1999-01-21 0 2.425 2.400 2.425 2.300 2.525 14,468,000 35,144,790 2.4291 0.651 0.645 0.651 0.618 0.678 53,873,789 0.6524 0.00%
1999-01-20 0 2.425 2.400 2.425 2.375 2.600 7,306,000 17,852,200 2.4435 0.651 0.645 0.651 0.638 0.698 27,204,998 0.6562 -7.62%
1999-01-19 0 2.625 2.600 2.625 2.600 2.725 4,082,000 10,865,350 2.6618 0.705 0.698 0.705 0.698 0.732 15,199,945 0.7148 -2.78%
1999-01-18 0 2.700 2.700 2.725 2.700 2.850 5,384,000 14,854,500 2.7590 0.725 0.725 0.732 0.725 0.765 20,048,140 0.7409 -2.70%
1999-01-15 0 2.775 2.775 2.800 2.500 2.825 12,651,000 34,470,950 2.7248 0.745 0.745 0.752 0.671 0.759 47,107,915 0.7317 3.74%
1999-01-14 0 2.675 2.675 2.700 2.350 2.700 17,418,200 44,445,793 2.5517 0.718 0.718 0.725 0.631 0.725 64,859,306 0.6853 -3.60%
1999-01-13 0 2.775 2.750 2.775 2.750 3.175 25,916,000 75,286,300 2.9050 0.745 0.739 0.745 0.739 0.853 96,502,151 0.7802 -15.27%
1999-01-12 0 3.275 3.250 3.275 3.250 3.425 7,598,000 25,255,716 3.3240 0.880 0.873 0.880 0.873 0.920 28,292,304 0.8927 -3.68%
1999-01-11 0 3.400 3.375 3.400 3.375 3.550 18,427,000 63,876,544 3.4665 0.913 0.906 0.913 0.906 0.953 68,615,726 0.9309 -0.73%
1999-01-08 0 3.425 3.375 3.425 3.375 3.550 19,079,000 66,162,425 3.4678 0.920 0.906 0.920 0.906 0.953 71,043,546 0.9313 0.74%
1999-01-07 0 3.400 3.375 3.400 3.375 3.575 19,026,000 65,813,950 3.4592 0.913 0.906 0.913 0.906 0.960 70,846,193 0.9290 0.00%
1999-01-06 0 3.400 3.400 3.425 3.175 3.425 12,782,000 42,354,376 3.3136 0.913 0.913 0.920 0.853 0.920 47,595,713 0.8899 7.94%
1999-01-05 0 3.150 3.150 3.175 3.150 3.225 2,270,000 7,213,400 3.1777 0.846 0.846 0.853 0.846 0.866 8,452,689 0.8534 -0.79%
1999-01-04 0 3.175 3.175 3.200 3.150 3.225 2,912,000 9,255,250 3.1783 0.853 0.853 0.859 0.846 0.866 10,843,273 0.8535 -1.55%
1998-12-31 0 3.225 3.200 3.225 3.200 3.275 1,958,000 6,331,800 3.2338 0.866 0.859 0.866 0.859 0.880 7,290,910 0.8685 -0.77%
1998-12-30 0 3.250 3.250 3.275 3.175 3.300 4,162,000 13,556,000 3.2571 0.873 0.873 0.880 0.853 0.886 15,497,837 0.8747 1.56%
1998-12-29 0 3.200 3.200 3.225 3.200 3.275 1,780,000 5,742,750 3.2263 0.859 0.859 0.866 0.859 0.880 6,628,100 0.8664 -0.78%
1998-12-28 0 3.225 3.225 3.250 3.225 3.400 5,390,000 17,950,500 3.3303 0.866 0.866 0.873 0.866 0.913 20,070,481 0.8944 -2.27%
1998-12-24 0 3.300 3.300 3.325 3.100 3.300 4,966,000 15,916,750 3.2051 0.886 0.886 0.893 0.833 0.886 18,491,653 0.8608 6.45%
1998-12-23 0 3.100 3.075 3.100 3.025 3.150 3,055,300 9,398,585 3.0762 0.833 0.826 0.833 0.812 0.846 11,376,872 0.8261 -2.36%
1998-12-22 0 3.175 3.175 3.200 3.175 3.250 2,631,000 8,417,450 3.1993 0.853 0.853 0.859 0.853 0.873 9,796,927 0.8592 -1.55%
1998-12-21 0 3.225 3.200 3.225 3.125 3.225 4,856,000 15,475,232 3.1868 0.866 0.859 0.866 0.839 0.866 18,082,052 0.8558 2.38%
1998-12-18 0 3.150 3.150 3.175 3.150 3.225 4,354,000 13,884,250 3.1888 0.846 0.846 0.853 0.846 0.866 16,212,778 0.8564 1.61%
1998-12-17 0 3.100 3.100 3.125 3.025 3.200 7,458,000 23,016,450 3.0861 0.833 0.833 0.839 0.812 0.859 27,770,993 0.8288 -2.36%
1998-12-16 0 3.175 3.175 3.200 3.175 3.325 4,908,000 15,894,300 3.2384 0.853 0.853 0.859 0.853 0.893 18,275,681 0.8697 -2.31%
1998-12-15 0 3.250 3.225 3.250 3.150 3.350 8,194,000 26,597,450 3.2460 0.873 0.866 0.873 0.846 0.900 30,511,600 0.8717 -1.52%
1998-12-14 0 3.300 3.300 3.325 3.275 3.425 8,745,000 29,051,950 3.3221 0.886 0.886 0.893 0.880 0.920 32,563,332 0.8922 -5.04%
1998-12-11 0 3.475 3.475 3.500 3.475 3.575 9,340,500 32,860,200 3.5180 0.933 0.933 0.940 0.933 0.960 34,780,767 0.9448 -4.79%
1998-12-10 0 3.650 3.650 3.675 3.475 3.725 21,524,000 77,679,736 3.6090 0.980 0.980 0.987 0.933 1.000 80,147,874 0.9692 5.04%
1998-12-09 0 3.475 3.450 3.475 3.400 3.550 9,037,500 31,344,700 3.4683 0.933 0.927 0.933 0.913 0.953 33,652,500 0.9314 1.46%
1998-12-08 0 3.425 3.425 3.450 3.425 3.525 5,929,000 20,582,200 3.4714 0.920 0.920 0.927 0.920 0.947 22,077,530 0.9323 -2.14%
1998-12-07 0 3.500 3.475 3.500 3.425 3.700 15,067,000 53,636,825 3.5599 0.940 0.933 0.940 0.920 0.994 56,104,257 0.9560 3.70%
1998-12-04 0 3.375 3.375 3.400 3.350 3.500 6,097,000 20,717,200 3.3979 0.906 0.906 0.913 0.900 0.940 22,703,103 0.9125 -2.88%
1998-12-03 0 3.475 3.450 3.475 3.400 3.525 5,888,000 20,342,678 3.4549 0.933 0.927 0.933 0.913 0.947 21,924,860 0.9278 -2.11%
1998-12-02 0 3.550 3.500 3.550 3.425 3.600 9,544,000 33,556,400 3.5160 0.953 0.940 0.953 0.920 0.967 35,538,530 0.9442 2.90%
1998-12-01 0 3.450 3.425 3.450 3.325 3.575 12,614,000 43,346,150 3.4364 0.927 0.920 0.927 0.893 0.960 46,970,140 0.9228 -1.43%
1998-11-30 0 3.500 3.500 3.525 3.500 3.725 13,501,600 48,205,540 3.5704 0.940 0.940 0.947 0.940 1.000 50,275,253 0.9588 -6.04%
1998-11-27 0 3.725 3.725 3.750 3.675 3.825 12,673,300 47,327,680 3.7344 1.000 1.000 1.007 0.987 1.027 47,190,952 1.0029 -2.61%
1998-11-26 0 3.825 3.825 3.850 3.800 4.150 18,626,000 72,917,850 3.9148 1.027 1.027 1.034 1.021 1.114 69,356,732 1.0513 -6.71%
1998-11-25 0 4.100 4.075 4.100 4.075 4.350 14,253,000 59,938,600 4.2053 1.101 1.094 1.101 1.094 1.168 53,073,204 1.1294 -2.38%
1998-11-24 0 4.200 4.200 4.225 4.175 4.350 21,373,000 91,009,600 4.2582 1.128 1.128 1.135 1.121 1.168 79,585,603 1.1435 0.60%
1998-11-23 0 4.175 4.150 4.175 4.125 4.350 6,976,000 29,242,700 4.1919 1.121 1.114 1.121 1.108 1.168 25,976,193 1.1258 -2.34%
1998-11-20 0 4.275 4.275 4.300 4.250 4.425 14,348,000 62,092,150 4.3276 1.148 1.148 1.155 1.141 1.188 53,426,951 1.1622 0.59%
1998-11-19 0 4.250 4.225 4.250 4.200 4.350 9,670,000 41,358,100 4.2769 1.141 1.135 1.141 1.128 1.168 36,007,710 1.1486 0.00%
1998-11-18 0 4.250 4.225 4.250 4.200 4.300 12,302,000 52,186,750 4.2421 1.141 1.135 1.141 1.128 1.155 45,808,360 1.1392 1.19%
1998-11-17 0 4.200 4.175 4.200 4.200 4.350 21,768,000 92,743,500 4.2605 1.128 1.121 1.128 1.128 1.168 81,056,445 1.1442 0.00%
1998-11-16 0 4.200 4.200 4.225 4.050 4.225 21,893,000 90,695,400 4.1427 1.128 1.128 1.135 1.088 1.135 81,521,902 1.1125 3.07%
1998-11-13 0 4.075 4.075 4.100 4.025 4.250 24,124,000 99,225,100 4.1131 1.094 1.094 1.101 1.081 1.141 89,829,368 1.1046 -2.40%
1998-11-12 0 4.175 4.175 4.225 4.150 4.550 37,274,000 161,926,930 4.3442 1.121 1.121 1.135 1.114 1.222 138,795,385 1.1667 -3.47%
1998-11-11 0 4.325 4.325 4.350 4.275 4.375 12,038,000 52,106,050 4.3285 1.161 1.161 1.168 1.148 1.175 44,825,316 1.1624 1.76%
1998-11-10 0 4.250 4.225 4.250 4.000 4.300 18,016,000 75,589,600 4.1957 1.141 1.135 1.141 1.074 1.155 67,085,305 1.1268 4.29%
1998-11-09 0 4.075 4.075 4.100 4.025 4.375 13,857,000 58,197,400 4.1999 1.094 1.094 1.101 1.081 1.175 51,598,638 1.1279 -2.98%
1998-11-06 0 4.200 4.200 4.225 4.050 4.425 17,487,000 74,340,268 4.2512 1.128 1.128 1.135 1.088 1.188 65,115,493 1.1417 1.20%
1998-11-05 0 4.150 4.150 4.175 4.150 4.600 18,853,000 84,395,620 4.4765 1.114 1.114 1.121 1.114 1.235 70,202,001 1.2022 -5.68%
1998-11-04 0 4.400 4.375 4.400 4.375 5.100 47,861,000 223,495,490 4.6697 1.182 1.175 1.182 1.175 1.370 178,217,683 1.2541 -13.73%
1998-11-03 0 5.100 5.100 5.150 4.275 5.150 64,035,000 293,718,942 4.5869 1.370 1.370 1.383 1.148 1.383 238,444,022 1.2318 25.15%
1998-11-02 0 4.075 4.050 4.075 3.825 4.100 20,925,000 83,035,469 3.9682 1.094 1.088 1.094 1.027 1.101 77,917,407 1.0657 7.24%
1998-10-30 0 3.800 3.775 3.800 3.700 3.925 17,681,000 67,666,342 3.8271 1.021 1.014 1.021 0.994 1.054 65,837,882 1.0278 2.70%
1998-10-29 0 3.700 3.675 3.700 3.550 3.800 16,497,000 60,254,800 3.6525 0.994 0.987 0.994 0.953 1.021 61,429,078 0.9809 -2.63%
1998-10-27 0 3.800 3.775 3.800 3.750 3.975 14,494,972 55,772,191 3.8477 1.021 1.014 1.021 1.007 1.068 53,974,224 1.0333 -1.30%
1998-10-26 0 3.850 3.825 3.850 3.825 4.050 18,980,000 74,387,050 3.9192 1.034 1.027 1.034 1.027 1.088 70,674,905 1.0525 0.00%
1998-10-23 0 3.850 3.850 3.875 3.300 3.875 33,396,000 119,107,910 3.5665 1.034 1.034 1.041 0.886 1.041 124,355,064 0.9578 12.41%
1998-10-22 0 3.425 3.400 3.425 3.400 3.825 21,613,000 79,511,230 3.6789 0.920 0.913 0.920 0.913 1.027 80,479,279 0.9880 -12.18%
1998-10-21 0 3.900 3.850 3.875 3.800 4.300 20,594,230 82,699,970 4.0157 1.047 1.034 1.041 1.021 1.155 76,685,735 1.0784 -8.24%
1998-10-20 0 4.250 4.200 4.250 4.075 4.650 22,416,000 96,393,640 4.3002 1.141 1.128 1.141 1.094 1.249 83,469,371 1.1548 -5.56%
1998-10-19 0 4.500 4.475 4.500 4.150 4.550 12,897,000 57,520,350 4.4600 1.208 1.202 1.208 1.114 1.222 48,023,933 1.1977 5.26%
1998-10-16 0 4.275 4.275 4.300 4.125 4.525 26,199,300 113,194,175 4.3205 1.148 1.148 1.155 1.108 1.215 97,557,062 1.1603 7.55%
1998-10-15 0 3.975 3.975 4.000 3.775 4.200 22,045,000 88,605,940 4.0193 1.068 1.068 1.074 1.014 1.128 82,087,897 1.0794 -1.85%
1998-10-14 0 4.050 4.000 4.050 3.925 4.350 25,874,000 108,359,930 4.1880 1.088 1.074 1.088 1.054 1.168 96,345,758 1.1247 2.53%
1998-10-13 0 3.950 3.925 3.950 3.750 4.025 15,990,000 61,760,600 3.8625 1.061 1.054 1.061 1.007 1.081 59,541,187 1.0373 3.27%
1998-10-12 0 3.825 3.800 3.825 3.525 3.900 24,718,000 91,165,800 3.6882 1.027 1.021 1.027 0.947 1.047 92,041,217 0.9905 10.87%
1998-10-09 0 3.450 3.400 3.450 3.125 3.475 22,459,000 74,474,700 3.3160 0.927 0.913 0.927 0.839 0.933 83,629,488 0.8905 13.11%
1998-10-08 0 3.050 3.025 3.050 2.950 3.225 16,457,000 51,515,850 3.1303 0.819 0.812 0.819 0.792 0.866 61,280,132 0.8407 0.83%
1998-10-07 0 3.025 3.000 3.025 3.000 3.150 8,352,000 25,824,050 3.0920 0.812 0.806 0.812 0.806 0.846 31,099,937 0.8304 0.83%
1998-10-05 0 3.000 3.000 3.025 3.000 3.175 5,416,000 16,625,550 3.0697 0.806 0.806 0.812 0.806 0.853 20,167,296 0.8244 -6.98%
1998-09-30 0 3.225 3.200 3.225 2.875 3.225 15,896,000 47,641,600 2.9971 0.866 0.859 0.866 0.772 0.866 59,191,164 0.8049 2.38%
1998-09-29 0 3.150 3.125 3.150 3.125 3.400 14,432,000 46,937,650 3.2523 0.846 0.839 0.846 0.839 0.913 53,739,738 0.8734 -7.35%
1998-09-28 0 3.400 3.350 3.400 3.325 3.525 19,230,000 66,292,550 3.4474 0.913 0.900 0.913 0.893 0.947 71,605,818 0.9258 3.82%
1998-09-25 0 3.275 3.250 3.275 3.100 3.325 20,346,000 66,021,800 3.2450 0.880 0.873 0.880 0.833 0.893 75,761,413 0.8714 0.77%
1998-09-24 0 3.250 3.225 3.250 3.000 3.350 38,846,000 124,184,760 3.1968 0.873 0.866 0.873 0.806 0.900 144,648,965 0.8585 11.11%
1998-09-23 0 2.925 2.900 2.925 2.625 2.975 20,466,300 58,304,568 2.8488 0.786 0.779 0.786 0.705 0.799 76,209,368 0.7651 11.43%
1998-09-22 0 2.625 2.600 2.625 2.425 2.650 13,673,000 35,183,450 2.5732 0.705 0.698 0.705 0.651 0.712 50,913,487 0.6910 8.38%
1998-09-21 0 2.500 2.500 2.525 2.450 2.575 16,446,000 41,289,600 2.5106 0.650 0.650 0.657 0.637 0.670 63,211,367 0.6532 -5.66%
1998-09-18 0 2.650 2.625 2.675 2.450 2.700 28,150,000 72,301,500 2.5684 0.689 0.683 0.696 0.637 0.702 108,196,520 0.6682 -0.93%
1998-09-17 0 2.675 2.675 2.700 2.650 2.875 14,176,000 39,029,725 2.7532 0.696 0.696 0.702 0.689 0.748 54,486,461 0.7163 -5.31%
1998-09-16 0 2.825 2.800 2.825 2.775 3.025 19,729,000 57,573,310 2.9182 0.735 0.728 0.735 0.722 0.787 75,829,810 0.7592 -2.59%
1998-09-15 0 2.900 2.875 2.900 2.850 3.050 34,333,200 100,959,883 2.9406 0.755 0.748 0.755 0.741 0.794 131,962,088 0.7651 1.75%
1998-09-14 0 2.850 2.850 2.875 2.525 2.875 31,014,000 83,067,960 2.6784 0.741 0.741 0.748 0.657 0.748 119,204,507 0.6969 14.00%
1998-09-11 0 2.500 2.500 2.525 2.400 2.675 25,854,000 65,251,518 2.5238 0.650 0.650 0.657 0.624 0.696 99,371,682 0.6566 -5.66%
1998-09-10 0 2.650 2.650 2.675 2.250 2.725 40,634,370 104,655,046 2.5755 0.689 0.689 0.696 0.585 0.709 156,181,081 0.6701 15.22%
1998-09-09 0 2.300 2.275 2.300 2.250 2.450 20,804,000 48,617,350 2.3369 0.598 0.592 0.598 0.585 0.637 79,961,649 0.6080 -4.17%
1998-09-08 0 2.400 2.350 2.400 2.300 2.575 36,238,000 89,194,850 2.4614 0.624 0.611 0.624 0.598 0.670 139,283,322 0.6404 -1.03%
1998-09-07 0 2.425 2.425 2.450 2.175 2.475 43,506,000 101,516,150 2.3334 0.631 0.631 0.637 0.566 0.644 167,218,395 0.6071 15.48%
1998-09-04 0 2.100 2.100 2.125 1.850 2.100 74,423,000 148,637,490 1.9972 0.546 0.546 0.553 0.481 0.546 286,050,076 0.5196 12.90%
1998-09-03 0 1.860 1.850 1.860 1.780 1.900 40,314,000 74,986,700 1.8601 0.484 0.481 0.484 0.463 0.494 154,949,716 0.4839 3.33%
1998-09-02 0 1.800 1.790 1.800 1.780 1.830 23,597,000 42,444,800 1.7987 0.468 0.466 0.468 0.463 0.476 90,696,742 0.4680 1.69%
1998-09-01 0 1.770 1.750 1.780 1.720 1.880 58,320,168 105,548,781 1.8098 0.461 0.455 0.463 0.448 0.489 224,157,699 0.4709 -1.67%
1998-08-31 0 1.800 1.790 1.800 1.730 1.860 11,832,000 21,354,730 1.8048 0.468 0.466 0.468 0.450 0.484 45,477,131 0.4696 0.00%
1998-08-28 0 1.800 1.800 1.820 1.790 2.025 27,487,000 50,459,620 1.8358 0.468 0.468 0.474 0.466 0.527 105,648,233 0.4776 -11.11%
1998-08-27 0 2.025 2.025 2.050 2.025 2.075 7,676,000 15,808,000 2.0594 0.527 0.527 0.533 0.527 0.540 29,503,250 0.5358 -2.41%
1998-08-26 0 2.075 2.075 2.100 2.075 2.200 3,558,000 7,598,200 2.1355 0.540 0.540 0.546 0.540 0.572 13,675,425 0.5556 -3.49%
1998-08-25 0 2.150 2.150 2.175 2.150 2.250 4,878,000 10,625,950 2.1783 0.559 0.559 0.566 0.559 0.585 18,748,939 0.5667 0.00%
1998-08-24 0 2.150 2.150 2.175 2.100 2.225 7,578,000 16,355,350 2.1583 0.559 0.559 0.566 0.546 0.579 29,126,580 0.5615 -6.52%
1998-08-21 0 2.300 2.300 2.325 2.300 2.450 6,593,000 15,624,875 2.3699 0.598 0.598 0.605 0.598 0.637 25,340,663 0.6166 -5.15%
1998-08-20 0 2.425 2.425 2.450 2.275 2.500 22,024,000 53,223,500 2.4166 0.631 0.631 0.637 0.592 0.650 84,650,805 0.6287 5.43%
1998-08-19 0 2.300 2.300 2.325 2.175 2.325 9,763,000 22,004,700 2.2539 0.598 0.598 0.605 0.566 0.605 37,524,783 0.5864 4.55%
1998-08-18 0 2.200 2.125 2.200 2.100 2.225 5,342,000 11,502,050 2.1531 0.572 0.553 0.572 0.546 0.579 20,532,356 0.5602 0.00%
1998-08-14 0 2.200 2.200 2.225 2.125 2.275 8,724,000 19,258,950 2.2076 0.572 0.572 0.579 0.553 0.592 33,531,312 0.5744 1.15%
1998-08-13 0 2.175 2.175 2.200 2.000 2.175 3,284,000 6,845,182 2.0844 0.566 0.566 0.572 0.520 0.566 12,622,287 0.5423 4.82%
1998-08-12 0 2.075 2.050 2.075 1.990 2.075 3,501,700 7,086,714 2.0238 0.540 0.533 0.540 0.518 0.540 13,459,032 0.5265 2.47%
1998-08-11 0 2.025 2.025 2.050 2.000 2.100 9,602,000 19,580,136 2.0392 0.527 0.527 0.533 0.520 0.546 36,905,968 0.5305 -3.57%
1998-08-10 0 2.100 2.100 2.125 2.050 2.100 3,456,000 7,219,176 2.0889 0.546 0.546 0.553 0.533 0.546 13,283,381 0.5435 2.44%
1998-08-07 0 2.050 2.025 2.050 1.990 2.050 9,275,832 18,948,834 2.0428 0.533 0.527 0.533 0.518 0.533 35,652,318 0.5315 -1.20%
1998-08-06 0 2.075 2.075 2.100 2.075 2.100 3,258,000 6,828,900 2.0960 0.540 0.540 0.546 0.540 0.546 12,522,354 0.5453 0.00%
1998-08-05 0 2.075 2.075 2.100 2.050 2.125 5,328,000 11,164,750 2.0955 0.540 0.540 0.546 0.533 0.553 20,478,546 0.5452 -2.35%
1998-08-04 0 2.125 2.100 2.125 2.050 2.175 2,624,000 5,553,900 2.1166 0.553 0.546 0.553 0.533 0.566 10,085,530 0.5507 2.41%
1998-08-03 0 2.075 2.075 2.100 2.075 2.125 4,150,000 8,748,654 2.1081 0.540 0.540 0.546 0.540 0.553 15,950,819 0.5485 -3.49%
1998-07-31 0 2.150 2.150 2.175 2.150 2.350 4,434,000 9,781,335 2.2060 0.559 0.559 0.566 0.559 0.611 17,042,393 0.5739 -6.52%
1998-07-30 0 2.300 2.275 2.300 2.125 2.350 7,128,000 16,003,800 2.2452 0.598 0.592 0.598 0.553 0.611 27,396,973 0.5841 6.98%
1998-07-29 0 2.150 2.150 2.175 2.150 2.250 6,394,000 14,028,900 2.1941 0.559 0.559 0.566 0.559 0.585 24,575,792 0.5708 -3.37%
1998-07-28 0 2.225 2.225 2.275 2.075 2.300 9,937,670 21,754,207 2.1891 0.579 0.579 0.592 0.540 0.598 38,196,139 0.5695 4.71%
1998-07-27 0 2.125 2.125 2.150 2.075 2.350 11,868,000 25,821,150 2.1757 0.553 0.553 0.559 0.540 0.611 45,615,499 0.5661 -5.56%
1998-07-24 0 2.250 2.250 2.275 1.950 2.300 22,728,000 49,446,652 2.1756 0.585 0.585 0.592 0.507 0.598 87,356,679 0.5660 9.76%
1998-07-23 0 2.050 2.050 2.100 2.050 2.300 19,278,561 41,494,648 2.1524 0.533 0.533 0.546 0.533 0.598 74,098,516 0.5600 -11.83%
1998-07-22 0 2.325 2.300 2.325 2.325 2.500 17,848,000 42,699,984 2.3924 0.605 0.598 0.605 0.605 0.650 68,600,053 0.6224 -7.92%
1998-07-21 0 2.525 2.525 2.550 2.475 2.675 13,455,000 34,770,223 2.5842 0.657 0.657 0.663 0.644 0.696 51,715,246 0.6723 -4.72%
1998-07-20 0 2.650 2.625 2.650 2.625 2.800 7,486,000 20,258,220 2.7061 0.689 0.683 0.689 0.683 0.728 28,772,972 0.7041 -4.50%
1998-07-17 0 2.775 2.775 2.800 2.725 2.800 4,871,000 13,504,350 2.7724 0.722 0.722 0.728 0.709 0.728 18,722,034 0.7213 0.91%
1998-07-16 0 2.750 2.725 2.750 2.725 2.825 6,374,000 17,613,620 2.7634 0.715 0.709 0.715 0.709 0.735 24,498,921 0.7190 -2.65%
1998-07-15 0 2.825 2.825 2.850 2.825 2.900 9,197,000 26,269,598 2.8563 0.735 0.735 0.741 0.735 0.755 35,349,321 0.7431 -1.74%
1998-07-14 0 2.875 2.850 2.875 2.725 2.900 12,263,000 34,315,950 2.7983 0.748 0.741 0.748 0.709 0.755 47,133,710 0.7281 4.55%
1998-07-13 0 2.750 2.725 2.750 2.600 2.775 9,892,000 26,881,376 2.7175 0.715 0.709 0.715 0.676 0.722 38,020,603 0.7070 -1.79%
1998-07-10 0 2.800 2.775 2.800 2.700 2.825 7,854,564 21,746,323 2.7686 0.728 0.722 0.728 0.702 0.735 30,189,573 0.7203 -0.88%
1998-07-09 0 2.825 2.775 2.800 2.750 2.825 7,010,000 19,412,936 2.7693 0.735 0.722 0.728 0.715 0.735 26,943,432 0.7205 2.73%
1998-07-08 0 2.750 2.750 2.775 2.675 2.775 3,731,900 10,200,370 2.7333 0.715 0.715 0.722 0.696 0.722 14,343,822 0.7111 1.85%
1998-07-07 0 2.700 2.700 2.725 2.675 2.850 5,438,000 14,800,950 2.7218 0.702 0.702 0.709 0.696 0.741 20,901,338 0.7081 -4.42%
1998-07-06 0 2.825 2.825 2.850 2.800 2.875 3,444,000 9,808,570 2.8480 0.735 0.735 0.741 0.728 0.748 13,237,258 0.7410 -0.88%
1998-07-03 0 2.850 2.850 2.875 2.825 2.925 8,714,000 25,043,602 2.8740 0.741 0.741 0.748 0.735 0.761 33,492,877 0.7477 -5.79%
1998-07-02 0 3.025 3.000 3.025 2.925 3.025 14,553,615 43,445,903 2.9852 0.787 0.781 0.787 0.761 0.787 55,937,851 0.7767 9.01%
1998-06-30 0 2.775 2.750 2.775 2.675 2.850 9,519,600 26,430,060 2.7764 0.722 0.715 0.722 0.696 0.741 36,589,257 0.7223 -0.89%
1998-06-29 0 2.800 2.775 2.800 2.775 3.000 9,692,900 27,683,665 2.8561 0.728 0.722 0.728 0.722 0.781 37,255,348 0.7431 -5.88%
1998-06-26 0 2.975 2.975 3.000 2.900 3.125 11,166,000 33,406,900 2.9918 0.774 0.774 0.781 0.755 0.813 42,917,312 0.7784 -4.03%
1998-06-25 0 3.100 3.100 3.125 2.950 3.150 15,013,000 46,352,850 3.0875 0.807 0.807 0.813 0.768 0.820 57,703,530 0.8033 4.20%
1998-06-24 0 2.975 2.950 2.975 2.800 3.000 8,316,000 24,107,878 2.8990 0.774 0.768 0.774 0.728 0.781 31,963,135 0.7542 4.39%
1998-06-23 0 2.850 2.850 2.875 2.750 3.050 15,415,000 44,608,800 2.8939 0.741 0.741 0.748 0.715 0.794 59,248,645 0.7529 -0.87%
1998-06-22 0 2.875 2.875 2.900 2.800 3.450 34,455,574 108,722,751 3.1554 0.748 0.748 0.755 0.728 0.898 132,432,441 0.8210 -14.18%
1998-06-19 0 3.350 3.300 3.325 3.025 3.400 38,201,000 122,317,195 3.2019 0.872 0.859 0.865 0.787 0.885 146,828,251 0.8331 3.88%
1998-06-18 0 3.225 3.200 3.225 2.850 3.325 27,350,000 85,679,542 3.1327 0.839 0.833 0.839 0.741 0.865 105,121,664 0.8151 21.70%
1998-06-17 0 2.650 2.650 2.675 2.475 2.700 20,388,000 52,141,600 2.5575 0.689 0.689 0.696 0.644 0.702 78,362,723 0.6654 11.58%
1998-06-16 0 2.375 2.350 2.375 2.250 2.475 5,116,100 12,048,765 2.3551 0.618 0.611 0.618 0.585 0.644 19,664,093 0.6127 2.15%
1998-06-15 0 2.325 2.325 2.350 2.325 2.650 6,227,300 15,542,140 2.4958 0.605 0.605 0.611 0.605 0.689 23,935,069 0.6493 -13.89%
1998-06-12 0 2.700 2.675 2.700 2.450 2.750 7,120,000 19,058,175 2.6767 0.702 0.696 0.702 0.637 0.715 27,366,225 0.6964 3.85%
1998-06-11 0 2.600 2.600 2.625 2.500 2.675 18,242,000 47,719,800 2.6159 0.676 0.676 0.683 0.650 0.696 70,114,420 0.6806 -5.45%
1998-06-10 0 2.750 2.750 2.775 2.575 3.000 17,355,000 48,239,500 2.7796 0.715 0.715 0.722 0.670 0.781 66,705,173 0.7232 -10.57%
1998-06-09 0 3.075 3.050 3.075 3.000 3.300 5,681,000 17,480,680 3.0770 0.800 0.794 0.800 0.781 0.859 21,835,326 0.8006 -8.21%
1998-06-08 0 3.350 3.325 3.350 3.275 3.650 7,262,000 24,660,025 3.3958 0.872 0.865 0.872 0.852 0.950 27,912,012 0.8835 -8.22%
1998-06-05 0 3.650 3.650 3.675 3.650 3.850 2,713,200 10,016,890 3.6919 0.950 0.950 0.956 0.950 1.002 10,428,377 0.9605 -6.41%
1998-06-04 0 3.900 3.825 3.875 3.750 3.900 3,035,000 11,637,811 3.8345 1.015 0.995 1.008 0.976 1.015 11,665,238 0.9976 4.00%
1998-06-03 0 3.750 3.750 3.825 3.575 3.925 3,119,470 11,754,292 3.7680 0.976 0.976 0.995 0.930 1.021 11,989,904 0.9803 0.00%
1998-06-02 0 3.750 3.725 3.750 3.675 3.950 4,757,460 18,102,976 3.8052 0.976 0.969 0.976 0.956 1.028 18,285,635 0.9900 -5.06%
1998-06-01 0 3.950 3.925 3.950 3.900 4.100 1,455,000 5,735,400 3.9419 1.028 1.021 1.028 1.015 1.067 5,592,396 1.0256 -1.86%
1998-05-29 0 4.025 4.025 4.050 3.975 4.075 3,637,000 14,738,464 4.0524 1.047 1.047 1.054 1.034 1.060 13,979,067 1.0543 0.63%
1998-05-28 0 4.000 3.950 4.000 3.975 4.275 5,052,810 20,890,521 4.1344 1.041 1.028 1.041 1.034 1.112 19,420,833 1.0757 -6.98%
1998-05-27 0 4.300 4.300 4.325 4.300 4.500 3,248,100 14,277,770 4.3957 1.119 1.119 1.125 1.119 1.171 12,484,303 1.1437 -5.49%
1998-05-26 0 4.550 4.550 4.575 4.400 4.550 1,686,500 7,499,588 4.4468 1.184 1.184 1.190 1.145 1.184 6,482,182 1.1570 0.00%
1998-05-25 0 4.550 4.525 4.550 4.525 4.625 1,631,000 7,567,975 4.6401 1.184 1.177 1.184 1.177 1.203 6,268,864 1.2072 -2.67%
1998-05-22 0 4.675 4.650 4.700 4.675 4.800 1,764,000 8,396,600 4.7600 1.216 1.210 1.223 1.216 1.249 6,780,059 1.2384 -2.09%
1998-05-21 0 4.775 4.775 4.800 4.775 4.925 4,898,800 23,665,390 4.8309 1.242 1.242 1.249 1.242 1.281 18,828,885 1.2569 -0.52%
1998-05-20 0 4.800 4.825 4.850 4.575 4.850 7,163,400 33,963,136 4.7412 1.249 1.255 1.262 1.190 1.262 27,533,036 1.2335 2.13%
1998-05-19 0 4.700 4.675 4.700 4.575 4.725 4,555,000 21,129,525 4.6388 1.223 1.216 1.223 1.190 1.229 17,507,465 1.2069 0.00%
1998-05-18 0 4.700 4.700 4.725 4.675 4.775 1,806,000 8,520,500 4.7179 1.223 1.223 1.229 1.216 1.242 6,941,489 1.2275 -1.05%
1998-05-15 0 4.750 4.750 4.775 4.700 4.975 5,218,000 25,073,100 4.8051 1.236 1.236 1.242 1.223 1.294 20,055,753 1.2502 -2.56%
1998-05-14 0 4.875 4.850 4.875 4.750 4.925 7,338,000 35,476,300 4.8346 1.268 1.262 1.268 1.236 1.281 28,204,123 1.2578 0.00%
1998-05-13 0 4.875 4.875 4.900 4.875 5.000 2,539,000 12,548,400 4.9423 1.268 1.268 1.275 1.268 1.301 9,758,826 1.2859 -2.50%
1998-05-12 0 5.000 5.000 5.050 5.000 5.150 3,021,000 15,262,750 5.0522 1.301 1.301 1.314 1.301 1.340 11,611,428 1.3145 -0.99%
1998-05-11 0 5.050 5.000 5.050 5.000 5.150 1,959,540 9,899,336 5.0519 1.314 1.301 1.314 1.301 1.340 7,531,631 1.3144 -0.98%
1998-05-08 0 5.100 5.100 5.150 4.950 5.150 4,576,000 23,135,200 5.0558 1.327 1.327 1.340 1.288 1.340 17,588,180 1.3154 2.00%
1998-05-07 0 5.000 4.975 5.000 4.875 5.000 5,791,000 28,680,507 4.9526 1.301 1.294 1.301 1.268 1.301 22,258,119 1.2885 0.00%
1998-05-06 0 5.000 4.950 5.000 4.900 5.050 6,145,000 30,567,113 4.9743 1.301 1.288 1.301 1.275 1.314 23,618,743 1.2942 -1.96%
1998-05-05 0 5.100 5.050 5.100 5.000 5.400 4,846,997 24,943,285 5.1461 1.327 1.314 1.327 1.301 1.405 18,629,777 1.3389 -4.67%
1998-05-04 0 5.350 5.300 5.350 5.300 5.450 1,664,000 8,917,000 5.3588 1.392 1.379 1.392 1.379 1.418 6,395,702 1.3942 -1.83%
1998-05-01 0 5.450 5.400 5.500 5.350 5.550 2,204,000 11,973,000 5.4324 1.418 1.405 1.431 1.392 1.444 8,471,230 1.4134 3.81%
1998-04-30 0 5.250 5.200 5.300 5.100 5.350 3,096,000 16,161,000 5.2200 1.366 1.353 1.379 1.327 1.392 11,899,695 1.3581 -1.04%
1998-04-29 0 5.400 5.400 5.450 5.350 5.600 4,455,000 24,221,200 5.4369 1.380 1.380 1.393 1.367 1.431 17,429,743 1.3896 -3.57%
1998-04-28 0 5.600 5.550 5.600 5.250 5.700 3,214,000 17,701,550 5.5076 1.431 1.419 1.431 1.342 1.457 12,574,454 1.4077 0.00%
1998-04-27 0 5.600 5.550 5.600 5.500 5.700 3,867,000 21,584,176 5.5816 1.431 1.419 1.431 1.406 1.457 15,129,251 1.4267 -2.61%
1998-04-24 0 5.750 5.700 5.750 5.700 5.900 4,060,000 23,486,800 5.7849 1.470 1.457 1.470 1.457 1.508 15,884,345 1.4786 -2.54%
1998-04-23 0 5.900 5.850 5.900 5.750 5.950 3,588,000 20,966,100 5.8434 1.508 1.495 1.508 1.470 1.521 14,037,692 1.4936 -0.84%
1998-04-22 0 5.950 5.950 6.000 5.950 6.200 2,417,999 14,591,694 6.0346 1.521 1.521 1.534 1.521 1.585 9,460,180 1.5424 -2.46%
1998-04-21 0 6.100 6.100 6.200 6.100 6.300 4,499,000 27,624,900 6.1402 1.559 1.559 1.585 1.559 1.610 17,601,888 1.5694 -3.17%
1998-04-20 0 6.300 6.250 6.300 6.250 6.300 1,776,001 11,167,006 6.2877 1.610 1.597 1.610 1.597 1.610 6,948,427 1.6071 0.80%
1998-04-17 0 6.250 6.250 6.300 6.150 6.300 3,324,000 20,752,000 6.2431 1.597 1.597 1.610 1.572 1.610 13,004,818 1.5957 -3.10%
1998-04-16 0 6.450 6.400 6.450 6.300 6.450 2,820,845 18,029,689 6.3916 1.649 1.636 1.649 1.610 1.649 11,036,274 1.6337 0.00%
1998-04-15 0 6.450 6.400 6.450 6.350 6.600 6,948,000 44,958,800 6.4708 1.649 1.636 1.649 1.623 1.687 27,183,356 1.6539 1.57%
1998-04-14 0 6.350 6.350 6.400 6.250 6.500 4,710,000 29,827,926 6.3329 1.623 1.623 1.636 1.597 1.661 18,427,405 1.6187 2.42%
1998-04-09 0 6.200 6.150 6.250 6.050 6.250 4,378,000 26,960,000 6.1581 1.585 1.572 1.597 1.546 1.597 17,128,488 1.5740 0.81%
1998-04-08 0 6.150 6.150 6.200 5.900 6.250 3,336,000 20,529,020 6.1538 1.572 1.572 1.585 1.508 1.597 13,051,767 1.5729 1.65%
1998-04-07 0 6.050 6.050 6.100 6.000 6.250 4,247,000 25,800,900 6.0751 1.546 1.546 1.559 1.534 1.597 16,615,963 1.5528 0.00%
1998-04-03 0 6.050 6.050 6.150 5.700 6.100 5,598,000 33,584,840 5.9994 1.546 1.546 1.572 1.457 1.559 21,901,616 1.5334 -0.82%
1998-04-02 0 6.100 6.050 6.100 5.900 6.400 11,544,000 69,935,200 6.0581 1.559 1.546 1.559 1.508 1.636 45,164,747 1.5484 -3.94%
1998-04-01 0 6.350 6.350 6.450 6.350 6.450 5,005,000 31,997,800 6.3932 1.623 1.623 1.649 1.623 1.649 19,581,563 1.6341 -2.31%
1998-03-31 0 6.500 6.400 6.450 6.400 6.700 6,194,000 40,783,200 6.5843 1.661 1.636 1.649 1.636 1.713 24,233,406 1.6829 -2.26%
1998-03-30 0 6.650 6.650 6.700 6.600 6.850 6,939,300 46,532,679 6.7057 1.700 1.700 1.713 1.687 1.751 27,149,318 1.7140 -0.75%
1998-03-27 0 6.700 6.650 6.700 6.650 7.000 8,788,000 59,842,800 6.8096 1.713 1.700 1.713 1.700 1.789 34,382,172 1.7405 -0.74%
1998-03-26 0 6.750 6.750 6.900 6.600 7.050 12,922,000 88,132,582 6.8204 1.725 1.725 1.764 1.687 1.802 50,556,035 1.7433 0.75%
1998-03-25 0 6.700 6.650 6.700 6.500 6.750 5,697,000 37,768,900 6.6296 1.713 1.700 1.713 1.661 1.725 22,288,944 1.6945 3.08%
1998-03-24 0 6.500 6.450 6.500 6.450 6.600 3,374,000 21,995,500 6.5191 1.661 1.649 1.661 1.649 1.687 13,200,438 1.6663 0.00%
1998-03-23 0 6.500 6.450 6.600 6.400 6.600 3,404,000 22,134,756 6.5026 1.661 1.649 1.687 1.636 1.687 13,317,810 1.6620 0.78%
1998-03-20 0 6.450 6.450 6.500 6.400 6.800 10,484,000 69,407,196 6.6203 1.649 1.649 1.661 1.636 1.738 41,017,603 1.6921 -1.53%
1998-03-19 0 6.550 6.500 6.550 6.200 6.600 18,206,000 116,727,074 6.4115 1.674 1.661 1.674 1.585 1.687 71,229,157 1.6388 3.97%
1998-03-18 0 6.300 6.250 6.350 6.200 6.500 2,795,000 17,760,114 6.3542 1.610 1.597 1.623 1.585 1.661 10,935,158 1.6241 -3.08%
1998-03-17 0 6.500 6.450 6.500 6.350 6.600 4,373,000 28,281,850 6.4674 1.661 1.649 1.661 1.623 1.687 17,108,926 1.6530 3.17%
1998-03-16 0 6.300 6.250 6.300 6.250 6.400 1,256,000 7,933,876 6.3168 1.610 1.597 1.610 1.597 1.636 4,913,975 1.6146 0.00%
1998-03-13 0 6.300 6.300 6.350 6.200 6.450 2,940,000 18,488,100 6.2885 1.610 1.610 1.623 1.585 1.649 11,502,456 1.6073 -1.56%
1998-03-12 0 6.400 6.250 6.450 6.200 6.700 5,652,000 36,253,190 6.4142 1.636 1.597 1.649 1.585 1.713 22,112,886 1.6395 -3.76%
1998-03-11 0 6.650 6.550 6.650 6.600 6.700 2,841,000 18,941,800 6.6673 1.700 1.674 1.700 1.687 1.713 11,115,129 1.7041 0.76%
1998-03-10 0 6.600 6.500 6.700 6.450 6.750 2,684,000 17,666,626 6.5822 1.687 1.661 1.713 1.649 1.725 10,500,882 1.6824 0.76%
1998-03-09 0 6.550 6.500 6.650 6.500 6.700 3,091,001 20,440,207 6.6128 1.674 1.661 1.700 1.661 1.713 12,093,233 1.6902 -1.50%
1998-03-06 0 6.650 6.600 6.700 6.100 6.750 8,260,230 53,931,517 6.5291 1.700 1.687 1.713 1.559 1.725 32,317,325 1.6688 3.10%
1998-03-05 0 6.450 6.450 6.500 6.350 6.700 10,076,000 65,370,800 6.4878 1.649 1.649 1.661 1.623 1.713 39,421,344 1.6583 -5.84%
1998-03-04 0 6.850 6.800 6.850 6.750 7.250 12,234,000 84,707,684 6.9240 1.751 1.738 1.751 1.725 1.853 47,864,303 1.7697 -5.52%
1998-03-03 0 7.250 7.200 7.250 7.150 7.450 9,410,000 68,226,700 7.2504 1.853 1.840 1.853 1.828 1.904 36,815,685 1.8532 -1.36%
1998-03-02 0 7.350 7.300 7.350 7.250 7.750 14,374,000 107,633,050 7.4880 1.879 1.866 1.879 1.853 1.981 56,236,840 1.9139 1.38%
1998-02-27 0 7.250 7.250 7.300 7.100 7.350 5,710,000 41,333,070 7.2387 1.853 1.853 1.866 1.815 1.879 22,339,805 1.8502 0.69%
1998-02-26 0 7.200 7.200 7.250 7.050 7.400 12,008,000 86,819,400 7.2301 1.840 1.840 1.853 1.802 1.891 46,980,101 1.8480 2.13%
1998-02-25 0 7.050 7.000 7.100 6.850 7.150 7,661,000 53,650,600 7.0031 1.802 1.789 1.815 1.751 1.828 29,972,897 1.7900 2.92%
1998-02-24 0 6.850 6.800 6.850 6.700 6.900 1,416,000 9,649,700 6.8148 1.751 1.738 1.751 1.713 1.764 5,539,959 1.7418 2.24%
1998-02-23 0 6.700 6.650 6.800 6.600 6.950 3,030,000 20,564,800 6.7871 1.713 1.700 1.738 1.687 1.776 11,854,572 1.7348 1.52%
1998-02-20 0 6.600 6.600 6.700 6.350 6.750 1,014,000 6,710,400 6.6178 1.687 1.687 1.713 1.623 1.725 3,967,174 1.6915 -0.75%
1998-02-19 0 6.650 6.600 6.750 6.400 7.200 8,468,000 57,085,410 6.7413 1.700 1.687 1.725 1.636 1.840 33,130,204 1.7231 -0.75%
1998-02-18 0 6.700 6.400 6.500 6.250 6.700 3,082,000 19,864,200 6.4452 1.713 1.636 1.661 1.597 1.713 12,058,017 1.6474 8.06%
1998-02-17 0 6.200 6.200 6.300 6.200 6.500 3,465,000 22,085,800 6.3740 1.585 1.585 1.610 1.585 1.661 13,556,466 1.6292 -2.36%
1998-02-16 0 6.350 6.350 6.400 6.000 6.400 6,649,000 40,820,676 6.1394 1.623 1.623 1.636 1.534 1.636 26,013,549 1.5692 -2.31%
1998-02-13 0 6.500 6.500 6.550 6.250 6.950 14,064,000 90,566,150 6.4396 1.661 1.661 1.674 1.597 1.776 55,023,996 1.6459 -6.47%
1998-02-12 0 6.950 6.900 6.950 6.900 7.150 3,580,000 25,162,300 7.0286 1.776 1.764 1.776 1.764 1.828 14,006,393 1.7965 -1.42%
1998-02-11 0 7.050 7.050 7.100 7.000 7.600 8,860,900 64,502,442 7.2794 1.802 1.802 1.815 1.789 1.943 34,667,386 1.8606 -4.73%
1998-02-10 0 7.400 7.500 7.550 6.900 7.600 9,610,000 69,364,820 7.2180 1.891 1.917 1.930 1.764 1.943 37,598,165 1.8449 -0.67%
1998-02-09 0 7.450 7.400 7.450 7.000 7.500 15,300,000 111,088,884 7.2607 1.904 1.891 1.904 1.789 1.917 59,859,722 1.8558 7.19%
1998-02-06 0 6.950 6.950 7.000 6.850 7.200 13,469,000 94,812,700 7.0393 1.776 1.776 1.789 1.751 1.840 52,696,118 1.7992 2.21%
1998-02-05 0 6.800 6.750 6.800 6.450 6.800 5,979,000 39,697,890 6.6396 1.738 1.725 1.738 1.649 1.738 23,392,240 1.6971 1.49%
1998-02-04 0 6.700 6.650 6.700 6.650 7.150 10,602,000 73,378,690 6.9212 1.713 1.700 1.713 1.700 1.828 41,479,266 1.7690 -3.60%
1998-02-03 0 6.950 6.900 7.000 6.550 7.350 28,780,000 199,290,800 6.9246 1.776 1.764 1.789 1.674 1.879 112,598,876 1.7699 3.73%
1998-02-02 0 6.700 6.450 6.700 6.200 6.850 25,058,000 165,010,126 6.5851 1.713 1.649 1.713 1.585 1.751 98,036,923 1.6831 15.52%
1998-01-27 0 5.800 5.800 5.850 5.500 5.850 6,224,000 35,111,584 5.6413 1.482 1.482 1.495 1.406 1.495 24,350,778 1.4419 6.42%
1998-01-26 0 5.450 5.400 5.550 5.400 5.700 11,623,175 63,676,893 5.4784 1.393 1.380 1.419 1.380 1.457 45,474,512 1.4003 3.81%
1998-01-23 0 5.250 5.250 5.300 5.050 5.500 13,257,000 69,885,700 5.2716 1.342 1.342 1.355 1.291 1.406 51,866,689 1.3474 -6.25%
1998-01-22 0 5.600 5.550 5.600 5.300 5.700 9,936,000 54,567,000 5.4918 1.431 1.419 1.431 1.355 1.457 38,873,608 1.4037 -3.45%
1998-01-21 0 5.800 5.800 5.850 5.650 5.900 16,212,000 93,555,310 5.7707 1.482 1.482 1.495 1.444 1.508 63,427,831 1.4750 1.75%
1998-01-20 0 5.700 5.700 5.750 5.250 5.900 17,096,000 96,156,300 5.6245 1.457 1.457 1.470 1.342 1.508 66,886,393 1.4376 3.64%
1998-01-19 0 5.500 5.550 5.600 5.000 5.600 21,644,000 116,113,200 5.3647 1.406 1.419 1.431 1.278 1.431 84,679,989 1.3712 13.40%
1998-01-16 0 4.850 4.825 4.850 4.625 5.050 8,010,000 38,275,250 4.7784 1.240 1.233 1.240 1.182 1.291 31,338,325 1.2214 -1.02%
1998-01-15 0 4.900 4.875 4.900 4.700 5.050 6,904,940 33,739,262 4.8862 1.252 1.246 1.252 1.201 1.291 27,014,888 1.2489 -2.97%
1998-01-14 0 5.050 5.050 5.100 4.850 5.250 13,728,000 69,634,950 5.0725 1.291 1.291 1.304 1.240 1.342 53,709,429 1.2965 7.45%
1998-01-13 0 4.700 4.700 4.775 4.100 4.750 14,083,938 62,472,446 4.4357 1.201 1.201 1.220 1.048 1.214 55,102,001 1.1338 12.57%
1998-01-12 0 4.175 4.175 4.200 3.875 4.400 21,146,000 87,248,238 4.1260 1.067 1.067 1.074 0.990 1.125 82,731,613 1.0546 -17.33%
1998-01-09 0 5.050 5.050 5.100 4.800 5.200 14,940,645 75,241,096 5.0360 1.291 1.291 1.304 1.227 1.329 58,453,782 1.2872 -4.72%
1998-01-08 0 5.300 5.300 5.350 5.000 5.600 20,926,000 110,642,252 5.2873 1.355 1.355 1.367 1.278 1.431 81,870,885 1.3514 -1.85%
1998-01-07 0 5.400 5.400 5.450 5.300 5.950 14,803,000 83,142,518 5.6166 1.380 1.380 1.393 1.355 1.521 57,915,259 1.4356 -10.74%
1998-01-06 0 6.050 6.000 6.050 5.900 6.150 8,711,000 52,646,600 6.0437 1.546 1.534 1.546 1.508 1.572 34,080,918 1.5448 -2.42%
1998-01-05 0 6.200 6.150 6.200 6.150 6.500 2,879,000 18,120,600 6.2941 1.585 1.572 1.585 1.572 1.661 11,263,800 1.6087 -3.13%
1998-01-02 0 6.400 6.350 6.400 6.300 6.500 2,868,000 18,320,600 6.3879 1.636 1.623 1.636 1.610 1.661 11,220,764 1.6327 1.59%
1997-12-31 0 6.300 6.250 6.300 6.200 6.600 5,811,070 37,201,213 6.4018 1.610 1.597 1.610 1.585 1.687 22,735,231 1.6363 -1.56%
1997-12-30 0 6.400 6.400 6.450 5.950 6.500 11,914,300 73,859,560 6.1992 1.636 1.636 1.649 1.521 1.661 46,613,509 1.5845 5.79%
1997-12-29 0 6.050 6.050 6.100 6.000 6.300 8,744,000 53,535,300 6.1225 1.546 1.546 1.559 1.534 1.610 34,210,027 1.5649 -2.42%
1997-12-24 0 6.200 6.150 6.200 6.050 6.300 4,713,000 29,098,000 6.1740 1.585 1.572 1.585 1.546 1.610 18,439,142 1.5781 -0.80%
1997-12-23 0 6.250 6.200 6.250 6.150 6.500 12,816,500 80,742,550 6.2999 1.597 1.585 1.597 1.572 1.661 50,143,276 1.6102 -3.10%
1997-12-22 0 6.450 6.400 6.450 6.300 6.850 5,850,000 38,304,400 6.5478 1.649 1.636 1.649 1.610 1.751 22,887,541 1.6736 -3.01%
1997-12-19 0 6.650 6.650 6.700 6.600 6.750 8,112,000 54,235,800 6.6859 1.700 1.700 1.713 1.687 1.725 31,737,390 1.7089 -3.62%
1997-12-18 0 6.900 6.850 6.900 6.700 7.100 19,606,000 135,873,700 6.9302 1.764 1.751 1.764 1.713 1.815 76,706,517 1.7713 3.76%
1997-12-17 0 6.650 6.600 6.650 6.300 6.800 13,712,000 89,173,500 6.5033 1.700 1.687 1.700 1.610 1.738 53,646,831 1.6622 9.92%
1997-12-16 0 6.050 6.050 6.100 6.050 6.500 10,654,000 66,109,400 6.2051 1.546 1.546 1.559 1.546 1.661 41,682,711 1.5860 -4.72%
1997-12-15 0 6.350 6.300 6.350 6.300 6.850 10,119,000 66,523,600 6.5741 1.623 1.610 1.623 1.610 1.751 39,589,577 1.6803 -5.22%
1997-12-12 0 6.700 6.700 6.750 6.500 6.950 19,382,825 131,154,400 6.7665 1.713 1.713 1.725 1.661 1.776 75,833,367 1.7295 -2.19%
1997-12-11 0 6.850 6.700 6.750 6.500 7.000 15,911,000 106,791,800 6.7118 1.751 1.713 1.725 1.661 1.789 62,250,199 1.7155 -0.72%
1997-12-10 0 6.900 6.900 7.000 6.900 7.300 14,800,000 106,239,190 7.1783 1.764 1.764 1.789 1.764 1.866 57,903,522 1.8348 -6.12%
1997-12-09 0 7.350 7.350 7.400 7.300 7.550 9,027,000 66,938,600 7.4154 1.879 1.879 1.891 1.866 1.930 35,317,236 1.8954 -2.00%
1997-12-08 0 7.500 7.500 7.550 7.300 7.800 22,106,000 167,977,408 7.5987 1.917 1.917 1.930 1.866 1.994 86,487,518 1.9422 0.00%
1997-12-05 0 7.500 7.500 7.550 7.050 7.600 52,467,100 385,382,880 7.3452 1.917 1.917 1.930 1.802 1.943 205,272,290 1.8774 8.70%
1997-12-04 0 6.900 6.900 6.950 6.350 7.000 27,899,000 187,676,126 6.7270 1.764 1.764 1.776 1.623 1.789 109,152,052 1.7194 8.66%
1997-12-03 0 6.350 6.350 6.400 6.200 6.700 29,710,000 191,402,200 6.4423 1.623 1.623 1.636 1.585 1.713 116,237,408 1.6466 3.25%
1997-12-02 0 6.150 6.100 6.150 5.350 6.400 27,477,700 161,744,592 5.8864 1.572 1.559 1.572 1.367 1.636 107,503,757 1.5045 10.81%
1997-12-01 0 5.550 5.550 5.600 5.450 5.850 16,702,700 94,090,697 5.6333 1.419 1.419 1.431 1.393 1.495 65,347,646 1.4398 2.78%
1997-11-28 0 5.400 5.350 5.400 5.350 5.900 27,630,000 153,592,210 5.5589 1.380 1.367 1.380 1.367 1.508 108,099,616 1.4208 -5.26%
1997-11-27 0 5.700 5.650 5.700 5.650 6.500 21,155,000 126,646,270 5.9866 1.457 1.444 1.457 1.444 1.661 82,766,825 1.5302 -12.31%
1997-11-26 0 6.500 6.450 6.500 6.400 6.750 7,625,400 50,088,660 6.5687 1.661 1.649 1.661 1.636 1.725 29,833,616 1.6789 -0.76%
1997-11-25 0 6.550 6.550 6.600 6.450 7.000 7,940,000 52,804,500 6.6504 1.674 1.674 1.687 1.649 1.789 31,064,457 1.6998 -5.76%
1997-11-24 1 6.950 - - - - 0 0 - 1.776 - - - - 0 - 0.00%
1997-11-21 0 6.950 6.900 6.950 6.600 6.950 13,671,000 92,492,850 6.7656 1.776 1.764 1.776 1.687 1.776 53,486,422 1.7293 3.73%
1997-11-20 0 6.700 6.650 6.700 6.700 7.100 6,828,500 46,613,850 6.8264 1.713 1.700 1.713 1.713 1.815 26,715,824 1.7448 -2.90%
1997-11-19 0 6.900 6.950 7.000 6.650 7.000 13,501,500 92,405,120 6.8441 1.764 1.776 1.789 1.700 1.789 52,823,271 1.7493 -0.72%
1997-11-18 0 6.950 6.900 6.950 6.800 7.600 27,279,000 192,918,700 7.0721 1.776 1.764 1.776 1.738 1.943 106,726,363 1.8076 -7.95%
1997-11-17 0 7.550 7.600 7.650 7.350 8.250 21,237,000 164,921,600 7.7658 1.930 1.943 1.955 1.879 2.109 83,087,642 1.9849 -4.43%
1997-11-14 0 7.900 7.850 7.900 6.800 8.050 28,259,000 210,885,840 7.4626 2.019 2.006 2.019 1.738 2.058 110,560,516 1.9074 17.04%
1997-11-13 0 6.750 6.750 6.800 6.500 7.150 12,924,000 87,812,900 6.7946 1.725 1.725 1.738 1.661 1.828 50,563,859 1.7367 -4.93%
1997-11-12 0 7.100 7.050 7.100 6.850 7.800 10,504,000 76,377,300 7.2713 1.815 1.802 1.815 1.751 1.994 41,095,851 1.8585 -11.25%
1997-11-11 0 8.000 8.000 8.050 7.500 8.300 8,481,797 66,623,228 7.8548 2.045 2.045 2.058 1.917 2.121 33,184,184 2.0077 -1.84%
1997-11-10 0 8.150 8.150 8.200 8.000 8.750 3,936,000 32,866,100 8.3501 2.083 2.083 2.096 2.045 2.236 15,399,207 2.1343 -6.86%
1997-11-07 0 8.750 8.700 8.750 8.400 8.750 6,034,000 51,857,900 8.5943 2.236 2.224 2.236 2.147 2.236 23,607,422 2.1967 -2.23%
1997-11-06 0 8.950 8.850 8.950 8.700 9.500 6,098,000 54,636,022 8.9597 2.288 2.262 2.288 2.224 2.428 23,857,816 2.2901 -0.56%
1997-11-05 0 9.000 9.050 9.100 8.600 9.300 8,062,000 71,703,300 8.8940 2.300 2.313 2.326 2.198 2.377 31,541,770 2.2733 2.86%
1997-11-04 0 8.750 8.800 9.000 8.700 10.40 18,039,000 174,551,460 9.6763 2.236 2.249 2.300 2.224 2.658 70,575,786 2.4732 -7.41%
1997-11-03 0 9.450 9.400 9.450 9.300 10.00 15,389,000 147,338,730 9.5743 2.415 2.403 2.415 2.377 2.556 60,207,926 2.4472 5.00%
1997-10-31 0 9.000 8.950 9.000 7.800 9.150 15,363,000 131,936,900 8.5880 2.300 2.288 2.300 1.994 2.339 60,106,203 2.1951 13.21%
1997-10-30 0 7.950 7.900 8.000 7.000 8.250 18,109,000 140,421,750 7.7543 2.032 2.019 2.045 1.789 2.109 70,849,654 1.9820 -0.63%
1997-10-29 0 8.000 7.900 8.000 7.650 8.350 18,232,000 141,377,088 7.7543 2.045 2.019 2.045 1.955 2.134 71,330,879 1.9820 15.94%
1997-10-28 0 6.900 6.800 6.900 6.300 7.250 15,468,000 106,184,700 6.8648 1.764 1.738 1.764 1.610 1.853 60,517,005 1.7546 -13.21%
1997-10-27 0 7.950 7.850 7.950 7.850 9.000 8,922,000 74,756,800 8.3789 2.032 2.006 2.032 2.006 2.300 34,906,434 2.1416 -9.14%
1997-10-24 0 8.750 8.700 8.750 7.200 9.100 17,234,435 140,983,092 8.1803 2.236 2.224 2.236 1.840 2.326 67,428,006 2.0909 10.76%
1997-10-23 0 7.900 7.700 7.900 5.850 8.150 18,673,000 133,511,180 7.1500 2.019 1.968 2.019 1.495 2.083 73,056,248 1.8275 -3.07%
1997-10-22 0 8.150 8.150 8.300 8.100 10.00 12,593,000 116,288,100 9.2343 2.083 2.083 2.121 2.070 2.556 49,268,855 2.3603 -18.50%
1997-10-21 0 10.00 10.10 10.20 9.600 10.60 11,755,500 117,050,150 9.9571 2.556 2.582 2.607 2.454 2.709 45,992,220 2.5450 -5.21%
1997-10-20 0 10.55 10.50 10.55 10.30 11.25 9,676,000 104,964,060 10.848 2.697 2.684 2.697 2.633 2.875 37,856,384 2.7727 -5.80%
1997-10-17 0 11.20 11.15 11.20 10.40 11.65 10,517,000 116,021,614 11.032 2.863 2.850 2.863 2.658 2.978 41,146,712 2.8197 7.69%
1997-10-16 0 10.40 10.45 10.50 9.600 10.55 15,204,118 155,110,586 10.202 2.658 2.671 2.684 2.454 2.697 59,484,593 2.6076 0.97%
1997-10-15 0 10.30 10.30 10.35 9.450 11.15 13,985,000 142,821,350 10.212 2.633 2.633 2.645 2.415 2.850 54,714,916 2.6103 -7.62%
1997-10-14 0 11.15 11.10 11.15 10.80 11.75 6,241,000 70,314,000 11.266 2.850 2.837 2.850 2.760 3.003 24,417,289 2.8797 0.00%
1997-10-13 0 11.15 11.05 11.15 10.80 11.15 9,233,000 101,247,990 10.966 2.850 2.824 2.850 2.760 2.850 36,123,191 2.8029 -0.45%
1997-10-09 0 11.20 11.20 11.25 10.65 11.75 13,427,000 148,548,260 11.063 2.863 2.863 2.875 2.722 3.003 52,531,797 2.8278 -5.08%
1997-10-08 0 11.80 11.75 11.80 11.45 12.50 8,916,000 106,350,000 11.928 3.016 3.003 3.016 2.927 3.195 34,882,960 3.0488 -1.91%
1997-10-07 0 12.10 12.15 12.20 12.10 13.00 12,802,000 158,219,732 12.359 3.075 3.088 3.100 3.075 3.304 50,377,990 3.1407 -6.92%
1997-10-06 0 13.00 12.95 13.00 13.00 14.10 9,640,000 129,584,856 13.442 3.304 3.291 3.304 3.304 3.583 37,934,996 3.4160 -7.14%
1997-10-03 0 14.00 14.05 14.20 13.40 14.10 8,279,630 112,941,046 13.641 3.558 3.570 3.608 3.405 3.583 32,581,715 3.4664 1.82%
1997-09-30 0 13.75 13.70 13.75 13.40 13.80 4,086,000 55,480,200 13.578 3.494 3.481 3.494 3.405 3.507 16,079,086 3.4505 -0.36%
1997-09-29 0 13.80 13.80 13.85 13.60 13.90 6,603,000 93,766,670 14.201 3.507 3.507 3.520 3.456 3.532 25,983,898 3.6086 0.73%
1997-09-26 0 13.70 13.65 13.75 13.35 13.85 11,063,095 150,296,635 13.585 3.481 3.469 3.494 3.392 3.520 43,535,110 3.4523 0.74%
1997-09-25 0 13.60 13.60 13.65 12.75 13.70 14,380,000 190,574,516 13.253 3.456 3.456 3.469 3.240 3.481 56,587,681 3.3678 6.25%
1997-09-24 0 12.80 12.80 12.85 12.30 13.00 9,599,000 120,443,900 12.548 3.253 3.253 3.265 3.126 3.304 37,773,654 3.1886 5.79%
1997-09-23 0 12.10 12.10 12.15 11.40 12.70 10,510,000 127,983,958 12.177 3.075 3.075 3.088 2.897 3.227 41,358,590 3.0945 -3.20%
1997-09-22 0 12.50 12.50 12.55 12.20 14.30 18,222,000 231,647,500 12.713 3.176 3.176 3.189 3.100 3.634 71,706,587 3.2305 -12.28%
1997-09-19 0 14.25 14.25 14.30 14.20 15.55 9,453,000 139,410,320 14.748 3.621 3.621 3.634 3.608 3.952 37,199,120 3.7477 -5.63%
1997-09-18 0 15.10 15.05 15.10 14.55 15.75 13,205,611 198,118,282 15.003 3.837 3.824 3.837 3.697 4.002 51,966,266 3.8124 -1.31%
1997-09-16 0 15.30 15.30 15.35 15.10 15.95 5,172,000 79,469,600 15.365 3.888 3.888 3.901 3.837 4.053 20,352,676 3.9046 -4.08%
1997-09-15 0 15.95 15.95 16.00 15.60 16.15 6,760,159 107,338,433 15.878 4.053 4.053 4.066 3.964 4.104 26,602,345 4.0349 3.24%
1997-09-12 0 15.45 15.30 15.50 14.85 15.85 6,655,000 102,009,700 15.328 3.926 3.888 3.939 3.774 4.028 26,188,527 3.8952 -1.28%
1997-09-11 0 15.65 15.60 15.65 15.00 15.75 7,001,000 108,399,780 15.483 3.977 3.964 3.977 3.812 4.002 27,550,094 3.9346 -1.26%
1997-09-10 0 15.85 15.90 15.95 15.40 16.90 17,493,000 283,001,200 16.178 4.028 4.040 4.053 3.913 4.295 68,837,851 4.1111 -3.35%
1997-09-09 0 16.40 16.30 16.40 14.50 16.45 23,424,700 369,589,450 15.778 4.168 4.142 4.168 3.685 4.180 92,180,073 4.0094 15.09%
1997-09-08 0 14.25 14.25 14.30 13.70 14.60 7,006,000 98,795,400 14.102 3.621 3.621 3.634 3.481 3.710 27,569,770 3.5835 4.01%
1997-09-05 0 13.70 14.00 - 12.30 14.00 8,957,436 115,668,319 12.913 3.481 3.558 - 3.126 3.558 35,248,994 3.2815 8.73%
1997-09-04 0 12.60 12.60 12.65 12.00 14.00 10,316,000 132,253,600 12.820 3.202 3.202 3.215 3.049 3.558 40,595,168 3.2579 -10.00%
1997-09-03 0 14.00 13.95 14.00 12.75 14.00 22,484,000 285,820,240 12.712 3.558 3.545 3.558 3.240 3.558 88,478,263 3.2304 19.15%
1997-09-02 0 11.75 11.70 12.10 9.400 13.70 19,524,500 216,720,600 11.100 2.986 2.973 3.075 2.389 3.481 76,832,140 2.8207 -10.98%
1997-09-01 0 13.20 13.00 13.25 13.00 15.15 15,441,000 219,444,900 14.212 3.354 3.304 3.367 3.304 3.850 60,762,891 3.6115 -12.29%
1997-08-29 0 15.05 14.95 15.00 14.80 15.70 17,415,500 265,470,660 15.243 3.824 3.799 3.812 3.761 3.990 68,532,876 3.8736 -7.10%
1997-08-28 0 16.20 16.30 16.40 15.35 16.80 10,476,000 168,673,425 16.101 4.117 4.142 4.168 3.901 4.269 41,224,794 4.0916 0.31%
1997-08-27 0 16.15 16.10 16.15 15.30 16.65 11,157,000 179,550,600 16.093 4.104 4.091 4.104 3.888 4.231 43,904,642 4.0896 1.89%
1997-08-26 0 15.85 15.95 16.00 15.55 16.15 3,440,000 54,507,300 15.845 4.028 4.053 4.066 3.952 4.104 13,536,970 4.0266 -1.25%
1997-08-25 0 16.05 16.05 16.10 15.90 16.70 3,800,000 61,246,600 16.118 4.079 4.079 4.091 4.040 4.244 14,953,629 4.0958 -3.60%
1997-08-22 0 16.65 16.65 16.70 16.20 16.90 4,240,000 70,370,280 16.597 4.231 4.231 4.244 4.117 4.295 16,685,102 4.2176 -1.77%
1997-08-21 0 16.95 16.80 16.90 16.30 17.50 7,870,000 133,280,654 16.935 4.307 4.269 4.295 4.142 4.447 30,969,753 4.3036 3.04%
1997-08-20 0 16.45 16.40 16.45 15.60 16.45 8,346,000 133,651,850 16.014 4.180 4.168 4.180 3.964 4.180 32,842,892 4.0694 6.47%
1997-08-19 0 15.45 15.40 15.50 15.20 16.50 8,216,000 128,395,160 15.627 3.926 3.913 3.939 3.863 4.193 32,331,320 3.9712 -7.76%
1997-08-15 0 16.75 16.75 16.80 16.35 17.05 6,484,000 108,062,100 16.666 4.256 4.256 4.269 4.155 4.333 25,515,614 4.2351 -1.47%
1997-08-14 0 17.00 16.95 17.05 16.65 17.00 5,614,000 94,233,510 16.785 4.320 4.307 4.333 4.231 4.320 22,092,019 4.2655 0.00%
1997-08-13 0 17.00 17.00 17.10 16.65 17.15 5,212,000 87,913,920 16.868 4.320 4.320 4.345 4.231 4.358 20,510,083 4.2864 -0.87%
1997-08-12 0 17.15 17.15 17.20 16.85 17.40 5,169,000 88,421,700 17.106 4.358 4.358 4.371 4.282 4.422 20,340,871 4.3470 -1.44%
1997-08-11 0 17.40 17.40 17.45 17.25 17.50 3,904,000 67,788,000 17.364 4.422 4.422 4.434 4.384 4.447 15,362,886 4.4125 -2.52%
1997-08-08 0 17.85 17.80 17.85 17.50 18.30 4,254,000 75,275,700 17.695 4.536 4.523 4.536 4.447 4.650 16,740,194 4.4967 -1.38%
1997-08-07 0 18.10 18.10 18.15 17.90 18.40 7,478,000 135,587,652 18.132 4.600 4.600 4.612 4.549 4.676 29,427,168 4.6076 0.00%
1997-08-06 0 18.10 18.10 18.15 17.70 18.15 9,084,000 163,301,350 17.977 4.600 4.600 4.612 4.498 4.612 35,747,044 4.5682 2.26%
1997-08-05 0 17.70 17.65 17.70 17.50 18.00 4,487,000 79,165,580 17.643 4.498 4.485 4.498 4.447 4.574 17,657,088 4.4835 0.00%
1997-08-04 0 17.70 17.60 17.80 17.35 18.00 11,226,000 199,978,950 17.814 4.498 4.472 4.523 4.409 4.574 44,176,169 4.5269 -1.12%
1997-08-01 0 17.90 17.90 17.95 17.40 18.35 31,025,000 559,539,082 18.035 4.549 4.549 4.561 4.422 4.663 122,088,512 4.5831 3.17%
1997-07-31 0 17.35 17.30 17.35 17.25 17.55 10,320,000 179,258,140 17.370 4.409 4.396 4.409 4.384 4.460 40,610,909 4.4140 0.58%
1997-07-30 0 17.25 17.20 17.25 17.00 17.30 6,759,000 115,876,700 17.144 4.384 4.371 4.384 4.320 4.396 26,597,784 4.3566 0.58%
1997-07-29 0 17.15 17.05 17.15 16.85 17.50 6,784,033 116,497,558 17.172 4.358 4.333 4.358 4.282 4.447 26,696,293 4.3638 -0.58%
1997-07-28 0 17.25 17.20 17.25 17.10 17.65 7,215,000 125,201,040 17.353 4.384 4.371 4.384 4.345 4.485 28,392,220 4.4097 0.58%
1997-07-25 0 17.15 17.10 17.15 17.10 17.55 8,153,000 140,652,110 17.252 4.358 4.345 4.358 4.345 4.460 32,083,405 4.3840 0.00%
1997-07-24 0 17.15 17.15 17.20 16.80 17.35 8,853,000 150,948,690 17.051 4.358 4.358 4.371 4.269 4.409 34,838,021 4.3329 1.48%
1997-07-23 0 16.90 16.95 17.00 16.50 17.40 7,652,000 129,182,800 16.882 4.295 4.307 4.320 4.193 4.422 30,111,887 4.2901 0.60%
1997-07-22 0 16.80 17.00 - 16.50 17.00 5,265,000 87,653,480 16.648 4.269 4.320 - 4.193 4.320 20,718,647 4.2307 1.82%
1997-07-21 0 16.50 16.45 16.50 16.45 17.00 4,148,000 69,231,824 16.690 4.193 4.180 4.193 4.180 4.320 16,323,067 4.2413 -2.94%
1997-07-18 0 17.00 16.90 17.00 16.60 17.20 7,110,000 120,495,200 16.947 4.320 4.295 4.320 4.218 4.371 27,979,027 4.3066 1.80%
1997-07-17 0 16.70 16.75 16.80 16.30 17.50 11,786,000 198,904,700 16.876 4.244 4.256 4.269 4.142 4.447 46,379,861 4.2886 -1.76%
1997-07-16 0 17.00 17.00 17.05 16.90 18.30 16,935,000 296,914,200 17.533 4.320 4.320 4.333 4.295 4.650 66,642,029 4.4554 -5.03%
1997-07-15 0 17.90 18.05 18.10 17.50 19.20 48,866,000 887,305,450 18.158 4.549 4.587 4.600 4.447 4.879 192,295,800 4.6143 13.29%
1997-07-14 1 15.80 - - - - 0 0 - 4.015 - - - - 0 - 0.00%
1997-07-11 1 15.80 - - - - 0 0 - 4.015 - - - - 0 - 0.00%
1997-07-10 0 15.80 15.75 15.80 14.75 16.05 20,388,800 313,745,810 15.388 4.015 4.002 4.015 3.748 4.079 80,233,304 3.9104 4.29%
1997-07-09 0 15.15 15.15 15.20 14.80 16.40 18,288,000 285,245,680 15.597 3.850 3.850 3.863 3.761 4.168 71,966,308 3.9636 -7.34%
1997-07-08 0 16.35 16.55 16.60 16.25 17.70 17,469,000 293,586,200 16.806 4.155 4.206 4.218 4.129 4.498 68,743,407 4.2708 -7.37%
1997-07-07 0 17.65 17.65 17.70 17.05 18.25 15,327,000 271,291,110 17.700 4.485 4.485 4.498 4.333 4.638 60,314,283 4.4980 -1.94%
1997-07-04 0 18.00 17.95 18.00 17.70 18.50 21,630,000 391,722,650 18.110 4.574 4.561 4.574 4.498 4.701 85,117,631 4.6021 -0.28%
1997-07-03 0 18.05 18.00 18.15 17.75 19.10 23,729,300 434,964,600 18.330 4.587 4.574 4.612 4.511 4.854 93,378,724 4.6581 0.56%
1997-06-27 0 17.95 18.00 18.05 15.50 18.00 36,663,000 604,752,060 16.495 4.561 4.574 4.587 3.939 4.574 144,274,975 4.1917 17.70%
1997-06-26 0 15.25 15.25 15.30 15.15 15.90 21,990,000 340,659,922 15.492 3.875 3.875 3.888 3.850 4.040 86,534,291 3.9367 -1.29%
1997-06-25 0 15.45 15.45 15.50 14.90 15.50 18,704,000 283,727,660 15.169 3.926 3.926 3.939 3.786 3.939 73,603,337 3.8548 5.10%
1997-06-24 0 14.70 14.65 14.70 13.90 15.05 25,253,000 369,531,560 14.633 3.736 3.723 3.736 3.532 3.824 99,374,736 3.7186 2.44%
1997-06-23 0 14.35 14.35 14.40 13.50 14.60 29,080,200 406,975,290 13.995 3.647 3.647 3.659 3.431 3.710 114,435,402 3.5564 5.13%
1997-06-20 0 13.65 13.65 13.70 12.45 14.15 32,472,000 427,505,800 13.165 3.469 3.469 3.481 3.164 3.596 127,782,696 3.3456 9.64%
1997-06-19 0 12.45 12.45 12.50 11.90 12.55 20,147,000 248,039,900 12.312 3.164 3.164 3.176 3.024 3.189 79,281,781 3.1286 5.06%
1997-06-18 0 11.85 11.80 11.85 11.50 12.00 11,111,000 130,960,404 11.787 3.011 2.999 3.011 2.922 3.049 43,723,625 2.9952 -0.42%
1997-06-17 0 11.90 11.90 11.95 11.45 11.95 12,184,000 141,738,140 11.633 3.024 3.024 3.037 2.910 3.037 47,946,057 2.9562 3.48%
1997-06-16 0 11.50 11.45 11.50 11.00 11.50 10,255,000 114,745,500 11.189 2.922 2.910 2.922 2.795 2.922 40,355,123 2.8434 7.48%
1997-06-13 0 10.70 10.70 10.75 10.30 11.00 6,874,000 72,911,400 10.607 2.719 2.719 2.732 2.617 2.795 27,050,328 2.6954 -0.93%
1997-06-12 0 10.80 10.65 10.70 10.45 11.50 7,461,000 81,256,200 10.891 2.744 2.706 2.719 2.656 2.922 29,360,270 2.7676 -6.90%
1997-06-11 0 11.60 11.55 11.60 11.35 11.75 10,230,500 118,105,590 11.544 2.948 2.935 2.948 2.884 2.986 40,258,711 2.9337 -1.28%
1997-06-10 0 11.75 11.65 11.75 11.45 12.25 20,152,000 238,744,700 11.847 2.986 2.960 2.986 2.910 3.113 79,301,456 3.0106 0.43%
1997-06-06 0 11.70 11.70 11.75 11.40 12.10 7,910,000 92,178,700 11.653 2.973 2.973 2.986 2.897 3.075 31,127,160 2.9614 -0.85%
1997-06-05 0 11.80 11.80 11.85 11.65 11.85 9,448,000 111,004,100 11.749 2.999 2.999 3.011 2.960 3.011 37,179,444 2.9856 0.00%
1997-06-04 0 11.80 11.75 11.80 11.50 11.90 13,161,000 153,480,600 11.662 2.999 2.986 2.999 2.922 3.024 51,790,714 2.9635 -0.42%
1997-06-03 0 11.85 11.70 11.85 11.35 12.20 11,539,000 135,586,220 11.750 3.011 2.973 3.011 2.884 3.100 45,407,875 2.9860 0.42%
1997-06-02 0 11.80 11.75 11.80 11.20 11.90 18,732,000 218,094,384 11.643 2.999 2.986 2.999 2.846 3.024 73,713,521 2.9587 6.31%
1997-05-30 0 11.10 11.05 11.15 11.00 11.30 5,898,000 65,778,300 11.153 2.821 2.808 2.833 2.795 2.872 23,209,606 2.8341 -0.45%
1997-05-29 0 11.15 11.15 11.20 10.90 11.80 13,694,000 152,811,920 11.159 2.833 2.833 2.846 2.770 2.999 53,888,157 2.8357 -3.88%
1997-05-28 0 11.60 11.55 11.60 11.30 11.70 9,200,100 105,855,220 11.506 2.948 2.935 2.948 2.872 2.973 36,203,917 2.9239 0.00%
1997-05-27 0 11.60 11.80 11.85 11.20 12.20 16,624,000 193,346,300 11.631 2.948 2.999 3.011 2.846 3.100 65,418,192 2.9555 -0.43%
1997-05-26 0 11.65 11.70 11.75 10.80 11.80 65,898,000 705,334,800 10.703 2.960 2.973 2.986 2.744 2.999 259,319,540 2.7199 7.87%
1997-05-23 0 10.80 10.75 10.80 10.60 10.80 5,321,000 56,881,840 10.690 2.744 2.732 2.744 2.694 2.744 20,939,016 2.7165 0.00%
1997-05-22 0 10.80 10.75 10.80 10.55 10.80 4,984,000 53,212,720 10.677 2.744 2.732 2.744 2.681 2.744 19,612,865 2.7132 0.00%
1997-05-21 0 10.80 10.70 10.80 10.40 10.85 10,153,044 107,679,051 10.606 2.744 2.719 2.744 2.643 2.757 39,953,909 2.6951 5.37%
1997-05-20 0 10.25 10.25 10.30 10.10 10.35 5,396,000 55,019,900 10.196 2.605 2.605 2.617 2.567 2.630 21,234,153 2.5911 1.49%
1997-05-19 0 10.10 10.05 10.10 9.950 10.10 5,435,000 54,614,500 10.049 2.567 2.554 2.567 2.528 2.567 21,387,625 2.5536 0.00%
1997-05-16 0 10.10 10.15 10.20 9.900 10.40 4,885,000 49,393,006 10.111 2.567 2.579 2.592 2.516 2.643 19,223,284 2.5694 -2.88%
1997-05-15 0 10.40 10.35 10.40 10.05 10.50 4,503,000 46,081,594 10.234 2.643 2.630 2.643 2.554 2.668 17,720,051 2.6005 -0.48%
1997-05-14 0 10.45 10.45 10.50 10.15 10.50 4,526,000 46,393,600 10.250 2.656 2.656 2.668 2.579 2.668 17,810,559 2.6048 2.45%
1997-05-13 0 10.20 10.15 10.20 10.20 10.45 6,418,000 66,216,100 10.317 2.592 2.579 2.592 2.592 2.656 25,255,893 2.6218 -1.92%
1997-05-12 0 10.40 10.35 10.40 10.35 10.55 2,917,000 30,355,174 10.406 2.643 2.630 2.643 2.630 2.681 11,478,878 2.6444 -1.42%
1997-05-09 0 10.55 10.55 10.60 10.45 10.65 4,168,000 43,918,200 10.537 2.681 2.681 2.694 2.656 2.706 16,401,770 2.6777 0.48%
1997-05-08 0 10.50 10.45 10.50 10.40 10.55 3,132,000 32,841,690 10.486 2.668 2.656 2.668 2.643 2.681 12,324,939 2.6647 -0.94%
1997-05-07 0 10.60 10.55 10.60 10.50 10.80 9,344,000 98,693,600 10.562 2.694 2.681 2.694 2.668 2.744 36,770,187 2.6841 -0.93%
1997-05-06 0 10.70 10.65 10.70 10.55 10.70 5,765,000 61,349,050 10.642 2.719 2.706 2.719 2.681 2.719 22,686,229 2.7042 1.90%
1997-05-05 0 10.50 10.50 10.55 10.40 11.00 26,920,000 285,312,100 10.599 2.668 2.668 2.681 2.643 2.795 105,934,657 2.6933 -3.23%
1997-05-02 0 10.85 10.80 10.85 10.70 10.85 6,014,000 64,893,460 10.790 2.757 2.744 2.757 2.719 2.757 23,666,086 2.7420 0.00%
1997-05-01 0 10.85 10.85 10.90 10.65 10.90 4,143,000 44,771,180 10.806 2.757 2.757 2.770 2.706 2.770 16,303,391 2.7461 0.00%
1997-04-30 0 10.85 10.80 10.85 10.65 10.90 4,718,000 50,678,500 10.742 2.757 2.744 2.757 2.706 2.770 18,566,111 2.7296 2.26%
1997-04-29 0 10.70 10.65 10.70 10.60 11.10 4,644,000 49,904,050 10.746 2.696 2.684 2.696 2.671 2.797 18,429,927 2.7078 -2.73%
1997-04-28 0 11.00 11.05 11.10 10.70 11.30 11,981,000 132,074,356 11.024 2.772 2.784 2.797 2.696 2.847 47,547,148 2.7778 1.85%
1997-04-25 0 10.80 10.80 10.85 10.70 10.95 13,426,000 144,189,390 10.740 2.721 2.721 2.734 2.696 2.759 53,281,697 2.7062 -0.92%
1997-04-24 0 10.90 10.85 10.90 10.70 11.00 7,638,000 81,497,700 10.670 2.747 2.734 2.747 2.696 2.772 30,311,753 2.6887 0.00%
1997-04-23 0 10.90 10.90 10.95 10.70 10.95 6,635,000 71,624,300 10.795 2.747 2.747 2.759 2.696 2.759 26,331,302 2.7201 1.40%
1997-04-22 0 10.75 10.75 10.80 10.70 10.80 5,522,000 59,175,600 10.716 2.709 2.709 2.721 2.696 2.721 21,914,310 2.7003 0.00%
1997-04-21 0 10.75 10.75 10.80 10.45 10.80 10,414,000 110,982,968 10.657 2.709 2.709 2.721 2.633 2.721 41,328,437 2.6854 2.87%
1997-04-18 0 10.45 10.40 10.45 10.30 10.45 2,176,000 22,697,700 10.431 2.633 2.621 2.633 2.595 2.633 8,635,556 2.6284 0.97%
1997-04-17 0 10.35 10.35 10.40 10.20 10.50 1,383,000 14,409,500 10.419 2.608 2.608 2.621 2.570 2.646 5,488,499 2.6254 -0.96%
1997-04-16 0 10.45 10.40 10.45 10.40 10.50 2,224,000 23,207,400 10.435 2.633 2.621 2.633 2.621 2.646 8,826,046 2.6294 0.97%
1997-04-15 0 10.35 10.35 10.40 10.20 10.55 7,008,000 72,522,300 10.349 2.608 2.608 2.621 2.570 2.658 27,811,569 2.6076 0.49%
1997-04-14 0 10.30 10.30 10.35 10.20 10.50 4,102,000 42,191,300 10.286 2.595 2.595 2.608 2.570 2.646 16,278,975 2.5918 -1.90%
1997-04-11 0 10.50 10.50 10.55 10.40 10.60 5,352,000 56,388,500 10.536 2.646 2.646 2.658 2.621 2.671 21,239,657 2.6549 0.48%
1997-04-10 0 10.45 10.40 10.45 10.35 10.50 3,404,000 35,433,400 10.409 2.633 2.621 2.633 2.608 2.646 13,508,930 2.6230 0.00%
1997-04-09 0 10.45 10.40 10.45 10.30 10.45 3,408,000 35,378,000 10.381 2.633 2.621 2.633 2.595 2.633 13,524,804 2.6158 2.45%
1997-04-08 0 10.20 10.10 10.25 9.850 10.25 5,916,000 59,488,600 10.056 2.570 2.545 2.583 2.482 2.583 23,477,917 2.5338 4.62%
1997-04-07 0 9.750 9.750 9.800 9.650 10.00 3,853,000 37,726,412 9.7914 2.457 2.457 2.469 2.432 2.520 15,290,807 2.4673 -1.52%
1997-04-04 0 9.900 9.900 9.950 9.650 10.00 5,020,000 49,088,480 9.7786 2.495 2.495 2.507 2.432 2.520 19,922,100 2.4640 -1.00%
1997-04-03 0 10.00 9.950 10.00 9.850 10.00 3,576,940 35,518,004 9.9297 2.520 2.507 2.520 2.482 2.520 14,195,250 2.5021 0.00%
1997-04-02 0 10.00 9.950 10.00 9.900 10.15 4,002,000 40,107,800 10.022 2.520 2.507 2.520 2.495 2.558 15,882,121 2.5253 1.01%
1997-04-01 0 9.900 9.800 10.05 9.800 10.25 6,318,000 63,820,800 10.101 2.495 2.469 2.532 2.469 2.583 25,073,273 2.5454 -2.94%
1997-03-27 0 10.20 10.15 10.20 10.15 10.25 5,121,000 52,246,500 10.202 2.570 2.558 2.570 2.558 2.583 20,322,923 2.5708 -0.49%
1997-03-26 0 10.25 10.25 10.30 10.10 10.45 10,259,000 105,261,100 10.260 2.583 2.583 2.595 2.545 2.633 40,713,312 2.5854 1.49%
1997-03-25 0 10.10 10.05 10.10 10.05 10.75 142,362,000 1,424,496,800 10.006 2.545 2.532 2.545 2.532 2.709 564,970,125 2.5214 -3.81%
1997-03-24 1 10.50 - - - - 0 0 - 2.646 - - - - 0 - 0.00%
1997-03-21 0 10.50 10.50 10.65 9.500 10.60 12,903,000 130,102,550 10.083 2.646 2.646 2.684 2.394 2.671 51,206,147 2.5408 5.00%
1997-03-20 0 10.00 9.900 10.00 9.950 10.50 9,629,000 97,283,716 10.103 2.520 2.495 2.520 2.507 2.646 38,213,128 2.5458 -4.76%
1997-03-19 0 10.50 10.40 10.50 10.25 10.50 4,393,000 45,696,950 10.402 2.646 2.621 2.646 2.583 2.646 17,433,822 2.6212 -0.47%
1997-03-18 0 10.55 10.55 10.65 10.50 10.80 3,354,000 35,566,036 10.604 2.658 2.658 2.684 2.646 2.721 13,310,503 2.6720 -2.31%
1997-03-17 0 10.80 10.75 10.80 10.50 10.80 3,638,000 38,527,000 10.590 2.721 2.709 2.721 2.646 2.721 14,437,570 2.6685 3.35%
1997-03-14 0 10.45 10.30 10.40 10.30 10.60 8,295,000 86,307,500 10.405 2.633 2.595 2.621 2.595 2.671 32,919,088 2.6218 -5.00%
1997-03-13 0 11.00 10.95 11.00 10.80 11.00 2,106,000 22,956,138 10.900 2.772 2.759 2.772 2.721 2.772 8,357,758 2.7467 0.00%
1997-03-12 0 11.00 11.05 11.10 10.70 11.20 4,152,000 45,074,000 10.856 2.772 2.784 2.797 2.696 2.822 16,477,402 2.7355 0.00%
1997-03-11 0 11.00 10.95 11.00 10.75 11.05 4,435,000 48,159,644 10.859 2.772 2.759 2.772 2.709 2.784 17,600,501 2.7363 0.92%
1997-03-10 0 10.90 10.90 11.00 10.65 10.90 4,652,000 50,131,000 10.776 2.747 2.747 2.772 2.684 2.747 18,461,675 2.7154 2.35%
1997-03-07 0 10.65 10.60 10.65 10.50 10.65 2,090,000 22,128,280 10.588 2.684 2.671 2.684 2.646 2.684 8,294,261 2.6679 -0.47%
1997-03-06 0 10.70 10.65 10.70 10.50 10.80 1,680,000 17,914,900 10.664 2.696 2.684 2.696 2.646 2.721 6,667,157 2.6870 -0.93%
1997-03-05 0 10.80 10.75 10.80 10.60 10.85 1,202,000 12,904,000 10.735 2.721 2.709 2.721 2.671 2.734 4,770,192 2.7051 0.93%
1997-03-04 0 10.70 10.70 10.75 10.55 10.75 2,125,000 22,619,090 10.644 2.696 2.696 2.709 2.658 2.709 8,433,160 2.6822 -0.47%
1997-03-03 0 10.75 10.75 10.80 10.70 11.00 2,194,000 23,701,600 10.803 2.709 2.709 2.721 2.696 2.772 8,706,990 2.7221 -0.46%
1997-02-28 0 10.80 10.85 10.90 10.60 11.05 5,120,000 55,336,250 10.808 2.721 2.734 2.747 2.671 2.784 20,318,955 2.7234 -0.92%
1997-02-27 0 10.90 10.90 10.95 10.40 11.00 11,132,000 119,388,630 10.725 2.747 2.747 2.759 2.621 2.772 44,177,852 2.7025 2.35%
1997-02-26 0 10.65 10.60 10.65 10.05 10.65 15,266,000 160,446,300 10.510 2.684 2.671 2.684 2.532 2.684 60,583,821 2.6483 5.97%
1997-02-25 0 10.05 10.00 10.05 9.750 10.10 7,014,000 69,866,900 9.9611 2.532 2.520 2.532 2.457 2.545 27,835,381 2.5100 3.08%
1997-02-24 0 9.750 9.700 9.750 9.600 9.800 3,571,000 34,605,850 9.6908 2.457 2.444 2.457 2.419 2.469 14,171,677 2.4419 1.04%
1997-02-21 0 9.650 9.600 9.650 9.400 9.700 3,702,000 35,463,700 9.5796 2.432 2.419 2.432 2.369 2.444 14,691,557 2.4139 1.58%
1997-02-20 0 9.500 9.450 9.500 9.150 9.550 8,398,000 79,214,500 9.4325 2.394 2.381 2.394 2.306 2.406 33,327,848 2.3768 1.60%
1997-02-19 0 9.350 9.350 9.400 9.150 9.350 2,069,000 19,185,030 9.2726 2.356 2.356 2.369 2.306 2.356 8,210,921 2.3365 0.54%
1997-02-18 0 9.300 9.250 9.300 9.100 9.400 3,420,000 31,617,300 9.2448 2.343 2.331 2.343 2.293 2.369 13,572,427 2.3295 -1.06%
1997-02-17 0 9.400 9.350 9.400 9.300 9.450 1,818,000 16,970,800 9.3349 2.369 2.356 2.369 2.343 2.381 7,214,816 2.3522 0.53%
1997-02-14 0 9.350 9.350 - 9.000 9.350 7,422,000 68,153,662 9.1827 2.356 2.356 - 2.268 2.356 29,454,547 2.3139 2.19%
1997-02-13 0 9.150 9.150 9.200 9.100 9.350 3,596,000 33,015,200 9.1811 2.306 2.306 2.318 2.293 2.356 14,270,891 2.3135 -1.61%
1997-02-12 0 9.300 9.300 9.350 9.250 9.450 2,018,000 18,792,399 9.3124 2.343 2.343 2.356 2.331 2.381 8,008,526 2.3465 1.09%
1997-02-11 0 9.200 9.200 9.250 9.200 9.450 2,784,000 25,945,100 9.3194 2.318 2.318 2.331 2.318 2.381 11,048,432 2.3483 -1.08%
1997-02-10 0 9.300 9.250 9.300 9.150 9.300 3,442,000 31,800,800 9.2390 2.343 2.331 2.343 2.306 2.343 13,659,735 2.3281 2.20%
1997-02-05 0 9.100 9.150 9.200 9.000 9.200 3,110,000 28,156,010 9.0534 2.293 2.306 2.318 2.268 2.318 12,342,178 2.2813 2.25%
1997-02-04 0 8.900 8.850 8.900 8.700 8.900 1,407,000 12,410,300 8.8204 2.243 2.230 2.243 2.192 2.243 5,583,744 2.2226 0.56%
1997-02-03 0 8.850 8.800 8.850 8.650 8.900 2,389,000 20,901,050 8.7489 2.230 2.217 2.230 2.180 2.243 9,480,856 2.2046 2.31%
1997-01-31 0 8.650 8.650 8.750 8.650 9.000 2,415,000 21,268,600 8.8069 2.180 2.180 2.205 2.180 2.268 9,584,038 2.2192 -3.89%
1997-01-30 0 9.000 8.950 9.000 8.950 9.000 1,129,000 10,125,200 8.9683 2.268 2.255 2.268 2.255 2.268 4,480,488 2.2598 0.00%
1997-01-29 0 9.000 8.950 9.000 8.800 9.000 3,002,000 26,751,500 8.9112 2.268 2.255 2.268 2.217 2.268 11,913,575 2.2455 1.12%
1997-01-28 0 8.900 8.800 8.850 8.750 9.150 7,248,000 64,877,100 8.9510 2.243 2.217 2.230 2.205 2.306 28,764,020 2.2555 1.14%
1997-01-27 0 8.800 8.800 8.850 8.650 8.800 2,684,000 23,484,840 8.7499 2.217 2.217 2.230 2.180 2.217 10,651,577 2.2048 1.15%
1997-01-24 0 8.700 8.700 8.750 8.600 8.750 5,349,000 46,380,100 8.6708 2.192 2.192 2.205 2.167 2.205 21,227,752 2.1849 0.58%
1997-01-23 0 8.650 8.650 8.700 8.350 8.700 6,958,000 59,457,000 8.5451 2.180 2.180 2.192 2.104 2.192 27,613,142 2.1532 1.76%
1997-01-22 0 8.500 8.450 8.500 8.350 8.550 7,700,000 65,124,600 8.4577 2.142 2.129 2.142 2.104 2.154 30,557,803 2.1312 -1.16%
1997-01-21 0 8.600 8.550 8.600 8.500 8.700 6,012,000 51,731,400 8.6047 2.167 2.154 2.167 2.142 2.192 23,858,898 2.1682 -2.27%
1997-01-20 0 8.800 8.750 8.800 8.700 8.900 2,673,000 23,537,000 8.8055 2.217 2.205 2.217 2.192 2.243 10,607,923 2.2188 -0.56%
1997-01-17 0 8.850 8.850 8.900 8.700 9.050 5,098,000 45,095,400 8.8457 2.230 2.230 2.243 2.192 2.280 20,231,647 2.2290 0.57%
1997-01-16 0 8.800 8.650 8.800 8.550 8.800 4,682,000 40,702,400 8.6934 2.217 2.180 2.217 2.154 2.217 18,580,732 2.1906 1.73%
1997-01-15 0 8.650 8.600 8.650 8.450 8.800 5,191,000 44,570,096 8.5860 2.180 2.167 2.180 2.129 2.217 20,600,722 2.1635 -0.57%
1997-01-14 0 8.700 8.600 8.700 8.450 8.700 4,054,000 34,818,800 8.5888 2.192 2.167 2.192 2.129 2.192 16,088,485 2.1642 2.35%
1997-01-13 0 8.500 8.450 8.500 8.400 8.600 4,918,000 41,750,100 8.4892 2.142 2.129 2.142 2.117 2.167 19,517,309 2.1391 -1.73%
1997-01-10 0 8.650 8.650 8.700 8.450 8.750 4,224,000 36,093,860 8.5449 2.180 2.180 2.192 2.129 2.205 16,763,138 2.1532 0.58%
1997-01-09 0 8.600 8.600 8.650 8.450 8.750 8,359,000 71,813,500 8.5912 2.167 2.167 2.180 2.129 2.205 33,173,075 2.1648 -1.15%
1997-01-08 0 8.700 8.650 8.700 8.500 8.850 6,451,000 55,855,696 8.6585 2.192 2.180 2.192 2.142 2.230 25,601,089 2.1818 -2.25%
1997-01-07 0 8.900 8.900 8.950 8.800 9.050 5,560,000 49,452,600 8.8944 2.243 2.243 2.255 2.217 2.280 22,065,115 2.2412 0.00%
1997-01-06 0 8.900 8.850 8.900 8.850 9.100 6,158,000 55,171,400 8.9593 2.243 2.230 2.243 2.230 2.293 24,438,305 2.2576 -2.20%
1997-01-03 0 9.100 9.100 9.150 8.800 9.350 8,262,000 75,051,000 9.0839 2.293 2.293 2.306 2.217 2.356 32,788,126 2.2890 2.82%
1997-01-02 0 8.850 8.850 8.900 8.800 9.050 6,168,000 54,909,900 8.9024 2.230 2.230 2.243 2.217 2.280 24,477,991 2.2432 -1.67%
1996-12-31 0 9.000 8.950 9.000 8.600 9.000 4,786,000 42,122,940 8.8013 2.268 2.255 2.268 2.167 2.268 18,993,460 2.2178 2.86%
1996-12-30 0 8.750 8.750 8.800 8.350 8.900 4,811,000 42,053,450 8.7411 2.205 2.205 2.217 2.104 2.243 19,092,674 2.2026 4.79%
1996-12-27 0 8.350 8.300 8.350 8.050 8.350 3,699,000 30,414,700 8.2224 2.104 2.091 2.104 2.028 2.104 14,679,651 2.0719 3.09%
1996-12-24 0 8.100 8.100 8.150 8.000 8.100 2,346,000 18,844,400 8.0326 2.041 2.041 2.054 2.016 2.041 9,310,209 2.0241 1.25%
1996-12-23 0 8.000 8.000 8.050 7.850 8.050 934,000 7,413,800 7.9377 2.016 2.016 2.028 1.978 2.028 3,706,622 2.0002 -0.62%
1996-12-20 0 8.050 8.000 8.050 7.900 8.050 2,678,000 21,361,800 7.9768 2.028 2.016 2.028 1.991 2.028 10,627,766 2.0100 1.26%
1996-12-19 0 7.950 7.900 7.950 7.750 7.950 2,419,000 18,941,540 7.8303 2.003 1.991 2.003 1.953 2.003 9,599,912 1.9731 1.27%
1996-12-18 0 7.850 7.850 7.900 7.750 7.950 2,072,000 16,219,400 7.8279 1.978 1.978 1.991 1.953 2.003 8,222,827 1.9725 -0.63%
1996-12-17 0 7.900 7.900 7.950 7.750 7.950 2,076,000 16,232,700 7.8192 1.991 1.991 2.003 1.953 2.003 8,238,701 1.9703 1.28%
1996-12-16 0 7.800 7.800 7.850 7.550 7.800 4,068,000 31,494,200 7.7419 1.965 1.965 1.978 1.902 1.965 16,144,045 1.9508 -1.27%
1996-12-13 0 7.900 7.900 7.950 7.750 7.950 4,366,000 34,100,100 7.8104 1.991 1.991 2.003 1.953 2.003 17,326,671 1.9681 -0.63%
1996-12-12 0 7.950 7.900 7.950 7.750 8.000 4,406,000 34,915,500 7.9245 2.003 1.991 2.003 1.953 2.016 17,485,413 1.9968 -0.63%
1996-12-11 0 8.000 7.950 8.000 7.900 8.150 14,054,000 112,574,164 8.0101 2.016 2.003 2.016 1.991 2.054 55,773,943 2.0184 1.27%
1996-12-10 0 7.900 7.900 7.950 7.600 7.950 7,436,000 58,384,100 7.8515 1.991 1.991 2.003 1.915 2.003 29,510,107 1.9784 4.64%
1996-12-09 0 7.550 7.550 7.600 7.450 7.600 1,576,000 11,823,100 7.5020 1.902 1.902 1.915 1.877 1.915 6,254,428 1.8904 0.67%
1996-12-06 0 7.500 7.400 7.450 7.350 7.750 8,026,000 60,436,400 7.5301 1.890 1.865 1.877 1.852 1.953 31,851,549 1.8974 -3.23%
1996-12-05 0 7.750 7.750 7.800 7.700 7.800 3,084,000 23,885,150 7.7449 1.953 1.953 1.965 1.940 1.965 12,238,995 1.9516 0.00%
1996-12-04 0 7.750 7.700 7.750 7.600 7.750 6,550,000 50,341,764 7.6858 1.953 1.940 1.953 1.915 1.953 25,993,975 1.9367 1.31%
1996-12-03 0 7.650 7.600 7.650 7.600 7.750 5,956,000 45,492,800 7.6381 1.928 1.915 1.928 1.915 1.953 23,636,659 1.9247 0.66%
1996-12-02 0 7.600 7.550 7.600 7.500 7.650 5,904,000 44,807,820 7.5894 1.915 1.902 1.915 1.890 1.928 23,430,295 1.9124 1.33%
1996-11-29 0 7.500 7.450 7.500 7.350 7.600 2,326,000 17,279,700 7.4289 1.890 1.877 1.890 1.852 1.915 9,230,838 1.8720 1.35%
1996-11-28 0 7.400 7.350 7.400 7.350 7.650 8,804,000 65,481,600 7.4377 1.865 1.852 1.865 1.852 1.928 34,939,078 1.8742 -1.99%
1996-11-27 0 7.550 7.550 7.600 7.550 7.700 9,402,000 71,412,100 7.5954 1.902 1.902 1.915 1.902 1.940 37,312,268 1.9139 0.00%
1996-11-26 0 7.550 7.500 7.550 7.500 7.650 6,196,000 46,829,700 7.5581 1.902 1.890 1.902 1.890 1.928 24,589,110 1.9045 -0.66%
1996-11-25 0 7.600 7.600 7.650 7.500 7.850 4,318,000 33,005,420 7.6437 1.915 1.915 1.928 1.890 1.978 17,136,181 1.9261 -1.94%
1996-11-22 0 7.750 7.750 7.800 7.650 7.850 8,208,000 63,487,300 7.7348 1.953 1.953 1.965 1.928 1.978 32,573,824 1.9490 0.65%
1996-11-21 0 7.700 7.650 7.700 7.350 7.700 11,192,000 83,674,500 7.4763 1.940 1.928 1.940 1.852 1.940 44,415,965 1.8839 4.05%
1996-11-20 0 7.400 7.350 7.400 7.300 7.450 3,066,000 22,586,896 7.3669 1.865 1.852 1.865 1.839 1.877 12,167,562 1.8563 1.37%
1996-11-19 0 7.300 7.250 7.300 7.150 7.350 5,447,000 39,517,128 7.2548 1.839 1.827 1.839 1.802 1.852 21,616,669 1.8281 1.39%
1996-11-18 0 7.200 7.150 7.200 7.100 7.200 4,858,000 34,770,200 7.1573 1.814 1.802 1.814 1.789 1.814 19,279,196 1.8035 0.00%
1996-11-15 0 7.200 7.150 7.200 7.100 7.300 4,188,000 30,174,100 7.2049 1.814 1.802 1.814 1.789 1.839 16,620,270 1.8155 -1.37%
1996-11-14 0 7.300 7.250 7.300 7.150 7.300 4,752,000 34,301,100 7.2182 1.839 1.827 1.839 1.802 1.839 18,858,530 1.8189 1.39%
1996-11-13 0 7.200 7.150 7.200 7.100 7.250 3,020,000 21,666,600 7.1744 1.814 1.802 1.814 1.789 1.827 11,985,008 1.8078 1.41%
1996-11-12 0 7.100 7.050 7.100 7.000 7.100 2,202,000 15,544,950 7.0595 1.789 1.776 1.789 1.764 1.789 8,738,738 1.7789 0.00%
1996-11-11 0 7.100 7.050 7.100 7.000 7.100 4,482,000 31,699,176 7.0726 1.789 1.776 1.789 1.764 1.789 17,787,023 1.7822 0.00%
1996-11-08 0 7.100 7.050 7.100 7.050 7.250 8,138,000 57,878,200 7.1121 1.789 1.776 1.789 1.776 1.827 32,296,026 1.7921 -2.07%
1996-11-07 0 7.250 7.250 7.300 7.150 7.300 2,440,000 17,634,700 7.2273 1.827 1.827 1.839 1.802 1.839 9,683,252 1.8212 -0.68%
1996-11-06 0 7.300 7.250 7.300 7.200 7.300 2,810,000 20,340,600 7.2386 1.839 1.827 1.839 1.814 1.839 11,151,614 1.8240 1.39%
1996-11-05 0 7.200 7.200 7.250 7.200 7.300 4,772,000 34,492,000 7.2280 1.814 1.814 1.827 1.814 1.839 18,937,901 1.8213 -0.69%
1996-11-04 0 7.250 7.250 7.300 7.100 7.300 1,204,000 8,659,500 7.1923 1.827 1.827 1.839 1.789 1.839 4,778,129 1.8123 -0.68%
1996-11-01 0 7.300 7.250 7.300 7.250 7.400 2,084,000 15,204,300 7.2957 1.839 1.827 1.839 1.827 1.865 8,270,450 1.8384 -1.35%
1996-10-31 0 7.400 7.350 7.400 7.300 7.400 9,072,000 66,620,000 7.3435 1.865 1.852 1.865 1.839 1.865 36,002,648 1.8504 -0.67%
1996-10-30 0 7.450 7.400 7.450 7.300 7.450 10,486,000 77,382,200 7.3796 1.877 1.865 1.877 1.839 1.877 41,614,172 1.8595 0.68%
1996-10-29 0 7.400 7.350 7.400 7.250 7.400 10,785,000 79,088,300 7.3332 1.865 1.852 1.865 1.827 1.865 42,800,767 1.8478 0.68%
1996-10-28 0 7.350 7.300 7.350 7.250 7.550 10,170,000 74,243,800 7.3003 1.852 1.839 1.852 1.827 1.902 40,360,111 1.8395 0.00%
1996-10-25 0 7.350 7.300 7.350 7.250 7.350 11,814,000 86,281,100 7.3033 1.852 1.839 1.852 1.827 1.852 46,884,401 1.8403 -0.68%
1996-10-24 0 7.400 7.350 7.400 7.350 7.450 9,308,000 68,876,600 7.3997 1.865 1.852 1.865 1.852 1.877 36,939,225 1.8646 -1.33%
1996-10-23 0 7.500 7.400 7.450 7.300 7.500 8,948,000 66,164,500 7.3943 1.890 1.865 1.877 1.839 1.890 35,510,548 1.8632 2.04%
1996-10-22 0 7.350 7.350 7.400 7.250 7.500 12,278,000 89,486,000 7.2883 1.852 1.852 1.865 1.827 1.890 48,725,806 1.8365 0.68%
1996-10-18 0 7.300 7.250 7.300 7.100 7.350 9,614,500 69,120,777 7.1892 1.839 1.827 1.839 1.789 1.852 38,155,584 1.8116 2.82%
1996-10-17 0 7.100 7.050 7.100 7.000 7.150 8,883,400 62,684,440 7.0564 1.789 1.776 1.789 1.764 1.802 35,254,180 1.7781 -0.56%
1996-10-16 0 7.200 7.150 7.200 7.100 7.350 8,802,000 63,771,000 7.2451 1.799 1.787 1.799 1.774 1.837 35,224,680 1.8104 -2.04%
1996-10-15 0 7.350 7.250 7.350 7.150 7.350 6,056,000 43,852,600 7.2412 1.837 1.812 1.837 1.787 1.837 24,235,476 1.8094 0.68%
1996-10-14 0 7.300 7.250 7.300 7.200 7.350 6,148,000 44,581,600 7.2514 1.824 1.812 1.824 1.799 1.837 24,603,650 1.8120 0.69%
1996-10-11 0 7.250 7.200 7.250 6.900 7.250 5,046,000 36,178,300 7.1697 1.812 1.799 1.812 1.724 1.812 20,193,562 1.7916 1.40%
1996-10-10 0 7.150 7.100 7.150 7.000 7.250 13,874,000 99,356,400 7.1613 1.787 1.774 1.787 1.749 1.812 55,522,291 1.7895 0.70%
1996-10-09 0 7.100 7.050 7.100 6.800 7.100 8,270,000 57,506,780 6.9537 1.774 1.762 1.774 1.699 1.774 33,095,671 1.7376 1.43%
1996-10-08 0 7.000 6.950 7.000 6.950 7.150 6,015,000 42,412,750 7.0512 1.749 1.737 1.749 1.737 1.787 24,071,398 1.7620 -1.41%
1996-10-07 0 7.100 7.050 7.100 7.000 7.150 8,122,000 57,498,200 7.0793 1.774 1.762 1.774 1.749 1.787 32,503,391 1.7690 2.16%
1996-10-04 0 6.950 6.900 6.950 6.800 7.000 12,942,000 89,509,300 6.9162 1.737 1.724 1.737 1.699 1.749 51,792,525 1.7282 1.46%
1996-10-03 0 6.850 6.800 6.850 6.750 6.850 9,462,000 64,469,250 6.8135 1.712 1.699 1.712 1.687 1.712 37,865,930 1.7026 2.24%
1996-10-02 0 6.700 6.650 6.700 6.700 6.850 6,130,000 41,522,400 6.7736 1.674 1.662 1.674 1.674 1.712 24,531,616 1.6926 -0.74%
1996-10-01 0 6.750 6.700 6.750 6.600 7.000 16,852,000 115,168,000 6.8341 1.687 1.674 1.687 1.649 1.749 67,439,934 1.7077 3.05%
1996-09-30 0 6.550 6.500 6.600 6.500 6.600 9,964,000 65,295,830 6.5532 1.637 1.624 1.649 1.624 1.649 39,874,882 1.6375 -0.76%
1996-09-27 0 6.600 6.550 6.600 6.400 6.700 7,026,000 46,433,100 6.6088 1.649 1.637 1.649 1.599 1.674 28,117,314 1.6514 -0.75%
1996-09-26 0 6.650 6.650 6.700 6.500 6.700 11,450,000 75,659,700 6.6078 1.662 1.662 1.674 1.624 1.674 45,821,698 1.6512 2.31%
1996-09-25 0 6.500 6.450 6.500 6.300 6.500 6,994,001 44,743,907 6.3975 1.624 1.612 1.624 1.574 1.624 27,989,257 1.5986 2.36%
1996-09-24 0 6.350 6.300 6.350 6.200 6.400 268,115,000 1,663,979,800 6.2062 1.587 1.574 1.587 1.549 1.599 1,072,968,073 1.5508 -3.05%
1996-09-23 0 6.550 6.500 6.550 6.400 6.850 57,031,000 374,831,050 6.5724 1.637 1.624 1.637 1.599 1.712 228,232,073 1.6423 -5.07%
1996-09-20 0 6.900 6.850 6.900 6.700 6.900 28,640,000 195,634,850 6.8308 1.724 1.712 1.724 1.674 1.724 114,614,272 1.7069 1.47%
1996-09-19 0 6.800 6.750 6.800 6.500 6.800 12,929,000 86,083,550 6.6582 1.699 1.687 1.699 1.624 1.699 51,740,500 1.6638 4.62%
1996-09-18 0 6.500 6.450 6.500 6.350 6.500 5,494,000 35,325,400 6.4298 1.624 1.612 1.624 1.587 1.624 21,986,411 1.6067 0.78%
1996-09-17 0 6.450 6.450 6.500 6.400 6.500 10,529,000 67,802,550 6.4396 1.612 1.612 1.624 1.599 1.624 42,135,952 1.6091 0.78%
1996-09-16 0 6.400 6.350 6.400 6.200 6.400 10,286,000 64,858,600 6.3055 1.599 1.587 1.599 1.549 1.599 41,163,492 1.5756 3.23%
1996-09-13 0 6.200 6.150 6.200 6.150 6.200 3,288,000 20,294,500 6.1723 1.549 1.537 1.549 1.537 1.549 13,158,231 1.5423 0.00%
1996-09-12 0 6.200 6.150 6.200 6.100 6.250 5,398,000 33,023,400 6.1177 1.549 1.537 1.549 1.524 1.562 21,602,229 1.5287 1.64%
1996-09-11 0 6.100 6.100 6.150 6.000 6.150 8,330,000 50,292,600 6.0375 1.524 1.524 1.537 1.499 1.537 33,335,785 1.5087 0.83%
1996-09-10 0 6.050 6.000 6.050 6.000 6.050 4,472,000 26,892,200 6.0135 1.512 1.499 1.512 1.499 1.512 17,896,474 1.5027 0.00%
1996-09-09 0 6.050 6.000 6.050 5.950 6.050 6,992,000 41,934,100 5.9974 1.512 1.499 1.512 1.487 1.512 27,981,250 1.4987 1.68%
1996-09-06 0 5.950 5.900 5.950 5.900 6.000 2,092,000 12,419,900 5.9369 1.487 1.474 1.487 1.474 1.499 8,371,964 1.4835 0.00%
1996-09-05 0 5.950 5.900 5.950 5.850 5.950 1,533,000 9,034,900 5.8936 1.487 1.474 1.487 1.462 1.487 6,134,905 1.4727 1.71%
1996-09-04 0 5.850 5.800 5.900 5.750 5.900 2,182,000 12,679,900 5.8111 1.462 1.449 1.474 1.437 1.474 8,732,135 1.4521 0.86%
1996-09-03 0 5.800 5.750 5.800 5.750 5.900 2,186,000 12,681,600 5.8013 1.449 1.437 1.449 1.437 1.474 8,748,142 1.4496 -1.69%
1996-09-02 0 5.900 5.850 5.900 5.900 5.950 2,542,000 15,007,100 5.9037 1.474 1.462 1.474 1.474 1.487 10,172,817 1.4752 -0.84%
1996-08-30 0 5.950 5.900 5.950 5.950 6.000 1,316,000 7,849,600 5.9647 1.487 1.474 1.487 1.487 1.499 5,266,494 1.4905 -0.83%
1996-08-29 0 6.000 5.950 6.050 5.950 6.050 1,840,000 11,042,960 6.0016 1.499 1.487 1.512 1.487 1.512 7,363,487 1.4997 -0.83%
1996-08-28 0 6.050 6.000 6.050 5.950 6.050 1,828,000 10,951,200 5.9908 1.512 1.499 1.512 1.487 1.512 7,315,464 1.4970 0.83%
1996-08-27 0 6.000 6.000 6.050 6.000 6.050 3,674,000 22,117,300 6.0200 1.499 1.499 1.512 1.499 1.512 14,702,962 1.5043 -0.83%
1996-08-23 0 6.050 6.000 6.050 5.900 6.050 5,730,000 33,787,400 5.8966 1.512 1.499 1.512 1.474 1.512 22,930,858 1.4734 1.68%
1996-08-22 0 5.950 5.900 5.950 5.750 5.950 3,900,000 22,819,840 5.8512 1.487 1.474 1.487 1.437 1.487 15,607,390 1.4621 2.59%
1996-08-21 0 5.800 5.750 5.800 5.750 5.900 3,168,000 18,492,900 5.8374 1.449 1.437 1.449 1.437 1.474 12,678,003 1.4587 -3.33%
1996-08-20 0 6.000 5.900 6.000 5.850 6.000 2,106,000 12,433,900 5.9040 1.499 1.474 1.499 1.462 1.499 8,427,991 1.4753 0.00%
1996-08-19 0 6.000 6.000 6.050 6.000 6.200 2,622,000 15,869,200 6.0523 1.499 1.499 1.512 1.499 1.549 10,492,969 1.5124 -2.44%
1996-08-16 0 6.150 6.150 6.200 6.050 6.200 6,952,000 42,676,200 6.1387 1.537 1.537 1.549 1.512 1.549 27,821,174 1.5339 0.82%
1996-08-15 0 6.100 6.050 6.100 6.050 6.200 7,158,000 43,733,200 6.1097 1.524 1.512 1.524 1.512 1.549 28,645,564 1.5267 0.00%
1996-08-14 0 6.100 6.100 6.150 6.000 6.150 13,048,000 79,131,100 6.0646 1.524 1.524 1.537 1.499 1.537 52,216,726 1.5154 0.83%
1996-08-13 0 6.050 6.000 6.050 6.000 6.100 5,430,000 32,740,550 6.0296 1.512 1.499 1.512 1.499 1.524 21,730,290 1.5067 -0.82%
1996-08-12 0 6.100 6.100 6.150 5.950 6.150 15,128,000 91,940,650 6.0775 1.524 1.524 1.537 1.487 1.537 60,540,667 1.5187 2.52%
1996-08-09 0 5.950 5.900 6.000 5.850 6.000 9,372,000 55,609,980 5.9336 1.487 1.474 1.499 1.462 1.499 37,505,760 1.4827 0.85%
1996-08-08 0 5.900 5.900 5.950 5.650 5.950 19,936,000 115,901,700 5.8137 1.474 1.474 1.487 1.412 1.487 79,781,778 1.4527 4.42%
1996-08-07 0 5.650 5.600 5.650 5.600 5.650 1,990,000 11,192,650 5.6244 1.412 1.399 1.412 1.399 1.412 7,963,771 1.4054 0.00%
1996-08-06 0 5.650 5.600 5.650 5.600 5.700 10,682,000 60,440,700 5.6582 1.412 1.399 1.412 1.399 1.424 42,748,242 1.4139 0.00%
1996-08-05 0 5.650 5.600 5.700 5.450 5.650 7,716,000 42,905,680 5.5606 1.412 1.399 1.424 1.362 1.412 30,878,622 1.3895 2.73%
1996-08-02 0 5.500 5.450 5.500 5.450 5.550 2,826,000 15,527,500 5.4945 1.374 1.362 1.374 1.362 1.387 11,309,355 1.3730 0.00%
1996-08-01 0 5.500 5.450 5.500 5.450 5.600 1,902,000 10,535,350 5.5391 1.374 1.362 1.374 1.362 1.399 7,611,604 1.3841 0.00%
1996-07-31 0 5.500 5.450 5.550 5.400 5.550 2,218,000 12,139,100 5.4730 1.374 1.362 1.387 1.349 1.387 8,876,203 1.3676 0.00%
1996-07-30 0 5.500 5.450 5.550 5.450 5.600 1,984,000 10,960,800 5.5246 1.374 1.362 1.387 1.362 1.399 7,939,760 1.3805 -0.90%
1996-07-29 0 5.550 5.500 5.550 5.500 5.600 2,638,000 14,549,900 5.5155 1.387 1.374 1.387 1.374 1.399 10,556,999 1.3782 0.00%
1996-07-26 0 5.550 5.500 5.550 5.500 5.550 5,306,000 29,225,000 5.5079 1.387 1.374 1.387 1.374 1.387 21,234,055 1.3763 0.91%
1996-07-25 0 5.500 5.450 5.500 5.400 5.500 2,932,000 15,975,100 5.4485 1.374 1.362 1.374 1.349 1.374 11,733,556 1.3615 0.92%
1996-07-24 0 5.450 5.450 5.500 5.400 5.500 1,492,000 8,103,000 5.4310 1.362 1.362 1.374 1.349 1.374 5,970,827 1.3571 0.00%
1996-07-23 0 5.450 5.450 5.500 5.450 5.550 4,352,000 23,861,210 5.4828 1.362 1.362 1.374 1.362 1.387 17,416,247 1.3701 -0.91%
1996-07-22 0 5.500 5.450 5.500 5.300 5.550 3,720,000 20,378,100 5.4780 1.374 1.362 1.374 1.324 1.387 14,887,049 1.3688 2.80%
1996-07-19 0 5.350 5.300 5.350 5.250 5.350 4,687,000 24,826,950 5.2970 1.337 1.324 1.337 1.312 1.337 18,756,882 1.3236 1.90%
1996-07-18 0 5.250 5.200 5.250 5.200 5.350 2,967,000 15,503,950 5.2255 1.312 1.299 1.312 1.299 1.337 11,873,622 1.3057 -1.87%
1996-07-17 0 5.350 5.250 5.350 5.200 5.450 4,445,000 23,479,100 5.2821 1.337 1.312 1.337 1.299 1.362 17,788,423 1.3199 -0.93%
1996-07-16 0 5.400 5.400 5.450 5.250 5.400 2,267,000 12,156,350 5.3623 1.349 1.349 1.362 1.312 1.349 9,072,296 1.3399 -1.82%
1996-07-15 0 5.500 5.450 5.500 5.400 5.500 1,010,000 5,477,000 5.4228 1.374 1.362 1.374 1.349 1.374 4,041,914 1.3551 0.00%
1996-07-12 0 5.500 5.450 5.500 5.400 5.500 404,000 2,211,200 5.4733 1.374 1.362 1.374 1.349 1.374 1,616,766 1.3677 -0.90%
1996-07-11 0 5.550 5.500 5.550 5.450 5.550 1,286,617 7,080,370 5.5031 1.387 1.374 1.387 1.362 1.387 5,148,906 1.3751 0.00%
1996-07-10 0 5.550 5.500 5.550 5.450 5.550 3,336,000 18,347,200 5.4998 1.387 1.374 1.387 1.362 1.387 13,350,322 1.3743 1.83%
1996-07-09 0 5.450 5.400 5.450 5.350 5.500 2,481,000 13,458,200 5.4245 1.362 1.349 1.362 1.337 1.374 9,928,701 1.3555 -1.80%
1996-07-08 0 5.550 5.550 5.600 5.350 5.550 936,000 5,097,440 5.4460 1.387 1.387 1.399 1.337 1.387 3,745,774 1.3609 -0.89%
1996-07-05 0 5.600 5.600 5.650 5.550 5.650 2,084,000 11,664,800 5.5973 1.399 1.399 1.412 1.387 1.412 8,339,949 1.3987 0.00%
1996-07-04 0 5.600 5.550 5.650 5.550 5.650 2,330,000 12,990,700 5.5754 1.399 1.387 1.412 1.387 1.412 9,324,415 1.3932 -0.88%
1996-07-03 0 5.650 5.600 5.650 5.500 5.650 1,366,000 7,606,500 5.5684 1.412 1.399 1.412 1.374 1.412 5,466,589 1.3915 0.89%
1996-07-02 0 5.600 5.550 5.600 5.550 5.600 954,000 5,306,400 5.5623 1.399 1.387 1.399 1.387 1.399 3,817,808 1.3899 0.00%
1996-07-01 0 5.600 5.550 5.600 5.500 5.650 1,664,700 9,283,785 5.5769 1.399 1.387 1.399 1.374 1.412 6,661,955 1.3936 0.90%
1996-06-28 0 5.550 5.500 5.550 5.550 5.700 2,346,000 13,199,200 5.6263 1.387 1.374 1.387 1.387 1.424 9,388,446 1.4059 -1.77%
1996-06-27 0 5.650 5.600 5.650 5.600 5.650 3,517,000 19,699,600 5.6013 1.412 1.399 1.412 1.399 1.412 14,074,665 1.3996 0.00%
1996-06-26 0 5.650 5.650 5.700 5.600 5.700 2,464,000 13,899,200 5.6409 1.412 1.412 1.424 1.399 1.424 9,860,669 1.4096 0.89%
1996-06-25 0 5.600 5.600 5.650 5.500 5.650 2,160,000 12,029,400 5.5692 1.399 1.399 1.412 1.374 1.412 8,644,093 1.3916 1.82%
1996-06-24 0 5.500 5.500 5.550 5.450 5.550 3,614,000 19,717,500 5.4559 1.374 1.374 1.387 1.362 1.387 14,462,848 1.3633 0.00%
1996-06-21 0 5.500 5.450 5.500 5.400 5.500 1,378,000 7,527,600 5.4627 1.374 1.362 1.374 1.349 1.374 5,514,611 1.3650 0.92%
1996-06-19 0 5.450 5.400 5.450 5.250 5.450 6,235,000 33,249,700 5.3328 1.362 1.349 1.362 1.312 1.362 24,951,815 1.3326 0.93%
1996-06-18 0 5.400 5.350 5.400 5.350 5.500 2,266,000 12,257,500 5.4093 1.349 1.337 1.349 1.337 1.374 9,068,294 1.3517 0.00%
1996-06-14 0 5.400 5.350 5.400 5.300 5.400 1,730,000 9,270,340 5.3586 1.349 1.337 1.349 1.324 1.349 6,923,278 1.3390 0.00%
1996-06-13 0 5.400 5.350 5.400 5.300 5.500 3,186,400 17,167,800 5.3878 1.349 1.337 1.349 1.324 1.374 12,751,638 1.3463 0.00%
1996-06-12 0 5.400 5.400 5.450 5.350 5.500 7,740,000 41,698,600 5.3874 1.349 1.349 1.362 1.337 1.374 30,974,667 1.3462 0.93%
1996-06-11 0 5.350 5.300 5.350 5.250 5.400 5,018,000 26,752,200 5.3312 1.337 1.324 1.337 1.312 1.349 20,081,509 1.3322 0.00%
1996-06-10 0 5.350 5.300 5.350 5.250 5.350 4,452,000 23,578,100 5.2961 1.337 1.324 1.337 1.312 1.337 17,816,436 1.3234 0.94%
1996-06-07 0 5.300 5.250 5.300 5.200 5.350 3,324,000 17,446,600 5.2487 1.324 1.312 1.324 1.299 1.337 13,302,299 1.3115 0.00%
1996-06-06 0 5.300 5.250 5.300 5.200 5.300 4,676,000 24,461,000 5.2312 1.324 1.312 1.324 1.299 1.324 18,712,861 1.3072 0.95%
1996-06-05 0 5.250 5.200 5.250 5.200 5.300 2,476,000 12,957,600 5.2333 1.312 1.299 1.312 1.299 1.324 9,908,692 1.3077 -0.94%
1996-06-04 0 5.300 5.250 5.300 5.200 5.300 2,461,930 12,928,850 5.2515 1.324 1.312 1.324 1.299 1.324 9,852,385 1.3123 0.00%
1996-06-03 0 5.300 5.250 5.300 5.200 5.350 1,812,000 9,530,000 5.2594 1.324 1.312 1.324 1.299 1.337 7,251,434 1.3142 0.00%
1996-05-31 0 5.300 5.300 5.350 5.200 5.350 2,826,000 14,858,600 5.2578 1.324 1.324 1.337 1.299 1.337 11,309,355 1.3138 0.00%
1996-05-30 0 5.300 5.250 5.300 5.200 5.300 1,610,000 8,433,600 5.2383 1.324 1.312 1.324 1.299 1.324 6,443,051 1.3089 1.92%
1996-05-29 0 5.200 5.150 5.200 5.150 5.200 2,050,000 10,621,000 5.1810 1.299 1.287 1.299 1.287 1.299 8,203,885 1.2946 -0.95%
1996-05-28 0 5.250 5.200 5.250 5.200 5.250 2,144,000 11,226,900 5.2364 1.312 1.299 1.312 1.299 1.312 8,580,063 1.3085 0.00%
1996-05-27 0 5.250 5.200 5.250 5.200 5.300 5,442,000 28,475,500 5.2325 1.312 1.299 1.312 1.299 1.324 21,778,312 1.3075 0.00%
1996-05-24 0 5.250 5.200 5.250 5.150 5.250 4,470,000 23,084,900 5.1644 1.312 1.299 1.312 1.287 1.312 17,888,471 1.2905 0.96%
1996-05-23 0 5.200 5.150 5.200 5.100 5.200 3,491,000 17,970,700 5.1477 1.299 1.287 1.299 1.274 1.299 13,970,615 1.2863 0.97%
1996-05-22 0 5.150 5.100 5.150 5.050 5.150 3,253,000 16,656,150 5.1202 1.287 1.274 1.287 1.262 1.287 13,018,164 1.2795 0.98%
1996-05-21 0 5.100 5.050 5.150 4.900 5.100 5,726,000 28,966,050 5.0587 1.274 1.262 1.287 1.224 1.274 22,914,851 1.2641 4.08%
1996-05-20 0 4.900 4.875 4.900 4.850 4.925 5,720,000 28,010,100 4.8969 1.224 1.218 1.224 1.212 1.231 22,890,839 1.2236 1.03%
1996-05-17 0 4.850 4.825 4.850 4.775 4.875 6,551,000 31,543,950 4.8151 1.212 1.206 1.212 1.193 1.218 26,216,414 1.2032 -0.51%
1996-05-16 0 4.875 4.850 4.875 4.800 4.950 10,358,000 50,233,350 4.8497 1.218 1.212 1.218 1.199 1.237 41,451,628 1.2119 -4.41%
1996-05-15 0 5.100 5.050 5.100 4.900 5.100 8,382,000 41,758,700 4.9819 1.274 1.262 1.274 1.224 1.274 33,543,884 1.2449 -0.97%
1996-05-14 0 5.150 5.100 5.150 5.050 5.200 2,536,000 12,982,800 5.1194 1.287 1.274 1.287 1.262 1.299 10,148,806 1.2792 -0.96%
1996-05-13 0 5.200 5.150 5.200 5.150 5.200 1,396,000 7,223,700 5.1746 1.299 1.287 1.299 1.287 1.299 5,586,645 1.2930 0.00%
1996-05-10 0 5.200 5.150 5.200 5.100 5.200 2,765,000 14,255,620 5.1557 1.299 1.287 1.299 1.274 1.299 11,065,240 1.2883 0.97%
1996-05-09 0 5.150 5.100 5.200 5.100 5.350 1,320,000 6,837,800 5.1802 1.287 1.274 1.299 1.274 1.337 5,282,501 1.2944 -1.90%
1996-05-08 0 5.250 5.200 5.250 5.200 5.400 1,588,000 8,316,300 5.2370 1.312 1.299 1.312 1.299 1.349 6,355,009 1.3086 -1.87%
1996-05-07 0 5.350 5.300 5.350 5.200 5.400 1,928,000 10,205,000 5.2930 1.337 1.324 1.337 1.299 1.349 7,715,654 1.3226 2.88%
1996-05-06 0 5.200 5.200 5.250 5.200 5.250 1,788,000 9,303,500 5.2033 1.299 1.299 1.312 1.299 1.312 7,155,388 1.3002 0.97%
1996-05-03 0 5.150 5.150 5.250 5.150 5.200 2,492,000 12,891,160 5.1730 1.287 1.287 1.312 1.287 1.299 9,972,722 1.2926 -1.90%
1996-05-02 0 5.250 5.200 5.250 5.250 5.400 3,250,000 17,280,400 5.3170 1.312 1.299 1.312 1.312 1.349 13,006,159 1.3286 -1.87%
1996-05-01 0 5.350 5.300 5.350 5.300 5.450 2,464,000 13,244,250 5.3751 1.337 1.324 1.337 1.324 1.362 9,860,669 1.3431 -1.83%
1996-04-30 0 5.450 5.400 5.450 5.200 5.450 3,140,000 16,920,400 5.3887 1.362 1.349 1.362 1.299 1.362 12,565,950 1.3465 2.83%
1996-04-29 0 5.300 5.250 5.300 5.100 5.300 4,840,751 25,362,155 5.2393 1.324 1.312 1.324 1.274 1.324 19,372,177 1.3092 0.95%
1996-04-26 0 5.250 5.250 5.300 4.900 5.350 13,645,000 69,804,675 5.1158 1.312 1.312 1.324 1.224 1.337 54,605,857 1.2783 1.94%
1996-04-25 0 5.150 5.150 5.200 5.150 5.350 5,854,000 30,757,300 5.2541 1.287 1.287 1.299 1.287 1.337 23,427,093 1.3129 -2.83%
1996-04-24 0 5.300 5.300 5.350 5.250 5.600 9,706,000 51,732,200 5.3299 1.324 1.324 1.337 1.312 1.399 38,842,393 1.3318 -2.75%
1996-04-23 0 5.450 5.450 5.550 5.350 5.850 24,916,000 137,487,900 5.5181 1.362 1.362 1.387 1.337 1.462 99,711,215 1.3789 -8.40%
1996-04-22 0 5.950 5.900 5.950 5.900 6.000 4,157,000 24,700,400 5.9419 1.487 1.474 1.487 1.474 1.499 16,635,877 1.4848 0.51%
1996-04-19 0 6.000 5.950 6.000 5.950 6.100 6,186,000 37,110,700 5.9991 1.479 1.467 1.479 1.467 1.504 25,090,259 1.4791 -2.44%
1996-04-18 0 6.150 6.050 6.150 6.050 6.150 3,578,000 21,741,500 6.0764 1.516 1.492 1.516 1.492 1.516 14,512,277 1.4981 0.00%
1996-04-17 0 6.150 6.100 6.150 6.150 6.300 4,758,000 29,372,500 6.1733 1.516 1.504 1.516 1.516 1.553 19,298,327 1.5220 0.00%
1996-04-16 0 6.150 6.200 6.250 5.950 6.250 7,098,000 43,300,700 6.1004 1.516 1.529 1.541 1.467 1.541 28,789,308 1.5041 0.82%
1996-04-15 0 6.100 6.050 6.100 6.050 6.150 2,632,000 16,054,400 6.0997 1.504 1.492 1.504 1.492 1.516 10,675,325 1.5039 0.83%
1996-04-12 0 6.050 6.000 6.050 6.000 6.150 3,550,000 21,556,300 6.0722 1.492 1.479 1.492 1.479 1.516 14,398,710 1.4971 -1.63%
1996-04-11 0 6.150 6.100 6.150 6.100 6.200 1,370,000 8,440,600 6.1610 1.516 1.504 1.516 1.504 1.529 5,556,685 1.5190 -1.60%
1996-04-10 0 6.250 6.250 6.300 6.200 6.350 4,563,600 28,572,520 6.2610 1.541 1.541 1.553 1.529 1.566 18,509,846 1.5436 -0.79%
1996-04-09 0 6.300 6.300 6.350 6.150 6.400 5,868,000 36,902,300 6.2887 1.553 1.553 1.566 1.516 1.578 23,800,459 1.5505 0.00%
1996-04-03 0 6.300 6.300 6.350 6.150 6.350 5,434,000 33,868,700 6.2327 1.553 1.553 1.566 1.516 1.566 22,040,166 1.5367 2.44%
1996-04-02 0 6.150 6.100 6.150 6.050 6.150 1,774,000 10,869,450 6.1271 1.516 1.504 1.516 1.492 1.516 7,195,299 1.5106 1.65%
1996-04-01 0 6.050 6.000 6.050 6.050 6.200 1,758,000 10,717,100 6.0962 1.492 1.479 1.492 1.492 1.529 7,130,403 1.5030 -0.82%
1996-03-29 0 6.100 6.100 6.150 6.050 6.200 8,678,000 52,442,100 6.0431 1.504 1.504 1.516 1.492 1.529 35,197,748 1.4899 0.83%
1996-03-28 0 6.050 6.000 6.050 5.850 6.050 9,071,000 53,820,200 5.9332 1.492 1.479 1.492 1.442 1.492 36,791,746 1.4628 2.54%
1996-03-27 0 5.900 5.850 5.900 5.800 6.100 12,414,000 73,768,000 5.9423 1.455 1.442 1.455 1.430 1.504 50,350,869 1.4651 -1.67%
1996-03-26 0 6.000 6.000 6.050 5.950 6.350 12,400,000 75,304,700 6.0730 1.479 1.479 1.492 1.467 1.566 50,294,086 1.4973 -2.44%
1996-03-25 0 6.150 6.150 6.200 6.100 6.400 4,970,000 31,062,900 6.2501 1.516 1.516 1.529 1.504 1.578 20,158,194 1.5410 -1.60%
1996-03-22 0 6.250 6.200 6.250 6.200 6.450 6,478,000 41,053,100 6.3373 1.541 1.529 1.541 1.529 1.590 26,274,604 1.5625 -2.34%
1996-03-21 0 6.400 6.350 6.400 6.300 6.500 12,755,000 81,477,356 6.3879 1.578 1.566 1.578 1.553 1.603 51,733,957 1.5749 0.00%
1996-03-20 0 6.400 6.350 6.400 6.300 6.500 17,066,000 109,124,700 6.3943 1.578 1.566 1.578 1.553 1.603 69,219,263 1.5765 1.59%
1996-03-19 0 6.300 6.300 6.350 6.000 6.350 7,117,000 43,617,650 6.1287 1.553 1.553 1.566 1.479 1.566 28,866,372 1.5110 6.78%
1996-03-18 0 5.900 5.850 5.900 5.850 5.950 5,006,000 29,453,900 5.8837 1.455 1.442 1.455 1.442 1.467 20,304,209 1.4506 0.85%
1996-03-15 0 5.850 5.800 5.850 5.750 6.000 20,761,000 121,142,700 5.8351 1.442 1.430 1.442 1.418 1.479 84,206,090 1.4386 -0.85%
1996-03-14 0 5.900 5.800 5.850 5.800 6.150 20,775,000 122,699,550 5.9061 1.455 1.430 1.442 1.430 1.516 84,262,873 1.4562 -0.84%
1996-03-13 0 5.950 5.950 6.000 5.900 6.200 17,092,000 103,024,200 6.0276 1.467 1.467 1.479 1.455 1.529 69,324,719 1.4861 -4.80%
1996-03-12 0 6.250 6.150 6.200 6.050 6.400 21,596,000 134,162,350 6.2124 1.541 1.516 1.529 1.492 1.578 87,592,828 1.5317 5.04%
1996-03-11 0 5.950 5.900 5.950 5.900 6.500 30,400,000 187,077,500 6.1539 1.467 1.455 1.467 1.455 1.603 123,301,629 1.5172 -11.85%
1996-03-08 0 6.750 6.750 6.800 6.200 6.750 17,374,000 113,712,400 6.5450 1.664 1.664 1.677 1.529 1.664 70,468,503 1.6137 8.87%
1996-03-07 0 6.200 6.150 6.200 6.150 6.250 3,305,130 20,437,567 6.1836 1.529 1.516 1.529 1.516 1.541 13,405,523 1.5246 0.00%
1996-03-06 0 6.200 6.150 6.200 6.100 6.200 4,406,000 27,083,400 6.1469 1.529 1.516 1.529 1.504 1.529 17,870,624 1.5155 0.00%
1996-03-05 0 6.200 6.150 6.200 6.100 6.200 2,194,000 13,491,300 6.1492 1.529 1.516 1.529 1.504 1.529 8,898,808 1.5161 1.64%
1996-03-04 0 6.100 6.050 6.100 6.050 6.250 3,244,000 19,887,500 6.1305 1.504 1.492 1.504 1.492 1.541 13,157,582 1.5115 -1.61%
1996-03-01 0 6.200 6.150 6.200 6.050 6.200 2,670,000 16,344,100 6.1214 1.529 1.516 1.529 1.492 1.529 10,829,452 1.5092 0.81%
1996-02-29 0 6.150 6.100 6.150 6.100 6.150 1,578,000 9,666,800 6.1260 1.516 1.504 1.516 1.504 1.516 6,400,328 1.5104 -0.81%
1996-02-28 0 6.200 6.150 6.200 6.100 6.200 2,112,000 12,967,500 6.1399 1.529 1.516 1.529 1.504 1.529 8,566,218 1.5138 0.81%
1996-02-27 0 6.150 6.100 6.150 6.100 6.250 2,976,000 18,301,100 6.1496 1.516 1.504 1.516 1.504 1.541 12,070,581 1.5162 -0.81%
1996-02-26 0 6.200 6.150 6.200 6.150 6.250 3,808,000 23,587,500 6.1942 1.529 1.516 1.529 1.516 1.541 15,445,151 1.5272 -0.80%
1996-02-23 0 6.250 6.200 6.250 6.150 6.250 2,534,000 15,712,800 6.2008 1.541 1.529 1.541 1.516 1.541 10,277,840 1.5288 0.81%
1996-02-22 0 6.200 6.150 6.200 6.100 6.200 2,564,000 15,799,400 6.1620 1.529 1.516 1.529 1.504 1.529 10,399,519 1.5192 -0.80%
1996-02-16 0 6.250 6.200 6.250 6.200 6.350 7,090,000 44,428,700 6.2664 1.541 1.529 1.541 1.529 1.566 28,756,860 1.5450 0.00%
1996-02-15 0 6.250 6.200 6.250 6.100 6.250 4,897,000 30,435,200 6.2151 1.541 1.529 1.541 1.504 1.541 19,862,108 1.5323 3.31%
1996-02-14 0 6.050 6.050 6.100 6.000 6.100 2,292,000 13,909,400 6.0687 1.492 1.492 1.504 1.479 1.504 9,296,294 1.4962 0.00%
1996-02-13 0 6.050 6.000 6.050 6.000 6.250 5,813,375 35,552,175 6.1156 1.492 1.479 1.492 1.479 1.541 23,578,902 1.5078 0.83%
1996-02-12 0 6.000 6.000 6.050 6.000 6.100 2,478,000 14,984,200 6.0469 1.479 1.479 1.492 1.479 1.504 10,050,705 1.4909 -1.64%
1996-02-09 0 6.100 6.050 6.100 6.050 6.250 5,438,000 33,387,000 6.1396 1.504 1.492 1.504 1.492 1.541 22,056,390 1.5137 -0.81%
1996-02-08 0 6.150 6.100 6.150 5.950 6.150 5,002,000 30,191,400 6.0359 1.516 1.504 1.516 1.467 1.516 20,287,985 1.4881 3.36%
1996-02-07 0 5.950 5.950 6.000 5.950 6.100 3,774,000 22,792,100 6.0392 1.467 1.467 1.479 1.467 1.504 15,307,248 1.4890 -0.83%
1996-02-06 0 6.000 6.000 6.050 5.850 6.100 8,452,000 50,585,300 5.9850 1.479 1.479 1.492 1.442 1.504 34,281,098 1.4756 0.84%
1996-02-05 0 5.950 5.950 6.000 5.900 6.100 7,064,000 42,319,400 5.9909 1.467 1.467 1.479 1.455 1.504 28,651,405 1.4770 -2.46%
1996-02-02 0 6.100 6.050 6.100 5.900 6.250 9,398,000 57,349,900 6.1024 1.504 1.492 1.504 1.455 1.541 38,118,050 1.5045 -1.61%
1996-02-01 0 6.200 6.200 6.250 6.200 6.350 3,035,000 18,973,700 6.2516 1.529 1.529 1.541 1.529 1.566 12,309,883 1.5413 -1.59%
1996-01-31 0 6.300 6.250 6.300 6.250 6.500 7,226,000 46,111,900 6.3814 1.553 1.541 1.553 1.541 1.603 29,308,473 1.5733 -0.79%
1996-01-30 0 6.350 6.300 6.350 6.300 6.450 6,446,000 41,054,300 6.3690 1.566 1.553 1.566 1.553 1.590 26,144,813 1.5703 -0.78%
1996-01-29 0 6.400 6.350 6.400 6.250 6.450 7,476,000 47,452,300 6.3473 1.578 1.566 1.578 1.541 1.590 30,322,466 1.5649 2.40%
1996-01-26 0 6.250 6.200 6.250 6.100 6.350 8,190,000 51,115,800 6.2412 1.541 1.529 1.541 1.504 1.566 33,218,432 1.5388 2.46%
1996-01-25 0 6.100 6.050 6.100 6.050 6.350 12,392,000 76,227,800 6.1514 1.504 1.492 1.504 1.492 1.566 50,261,638 1.5166 -2.40%
1996-01-24 0 6.250 6.200 6.250 5.900 6.250 10,664,000 64,898,950 6.0858 1.541 1.529 1.541 1.455 1.541 43,252,914 1.5005 5.93%
1996-01-23 0 5.900 5.850 5.950 5.900 5.950 2,314,000 13,631,800 5.8910 1.455 1.442 1.467 1.455 1.467 9,385,525 1.4524 0.85%
1996-01-22 0 5.850 5.800 5.850 5.750 5.900 3,618,000 21,069,200 5.8234 1.442 1.430 1.442 1.418 1.455 14,674,516 1.4358 1.74%
1996-01-19 0 5.750 5.750 5.800 5.750 5.850 9,332,617 54,033,394 5.7897 1.418 1.418 1.430 1.418 1.442 37,852,858 1.4275 0.88%
1996-01-18 0 5.700 5.650 5.700 5.650 5.800 3,664,125 20,882,931 5.6993 1.405 1.393 1.405 1.393 1.430 14,861,598 1.4052 0.88%
1996-01-17 0 5.650 5.650 5.700 5.650 5.850 4,976,000 28,324,200 5.6922 1.393 1.393 1.405 1.393 1.442 20,182,530 1.4034 -2.59%
1996-01-16 0 5.800 5.750 5.850 5.750 5.900 5,883,750 34,161,025 5.8060 1.430 1.418 1.442 1.418 1.455 23,864,341 1.4315 -0.85%
1996-01-15 0 5.850 5.800 5.850 5.500 5.900 16,982,000 95,627,700 5.6311 1.442 1.430 1.442 1.356 1.455 68,878,561 1.3884 6.36%
1996-01-12 0 5.500 5.450 5.500 5.350 5.500 14,376,000 77,798,800 5.4117 1.356 1.344 1.356 1.319 1.356 58,308,691 1.3343 1.85%
1996-01-11 0 5.400 5.350 5.450 5.300 5.400 4,866,000 26,058,400 5.3552 1.331 1.319 1.344 1.307 1.331 19,736,373 1.3203 0.00%
1996-01-10 0 5.400 5.350 5.400 5.200 5.450 4,308,000 22,949,400 5.3272 1.331 1.319 1.331 1.282 1.344 17,473,139 1.3134 2.86%
1996-01-09 0 5.250 5.200 5.250 5.150 5.250 6,558,000 33,916,600 5.1718 1.294 1.282 1.294 1.270 1.294 26,599,082 1.2751 0.00%
1996-01-08 0 5.250 5.200 5.250 5.200 5.300 4,286,000 22,345,800 5.2137 1.294 1.282 1.294 1.282 1.307 17,383,907 1.2854 0.00%
1996-01-05 0 5.250 5.200 5.250 5.150 5.250 8,970,000 46,368,500 5.1693 1.294 1.282 1.294 1.270 1.294 36,382,093 1.2745 0.00%
1996-01-04 0 5.250 5.200 5.250 5.150 5.450 16,484,000 85,764,800 5.2029 1.294 1.282 1.294 1.270 1.344 66,858,686 1.2828 -0.94%
1996-01-03 0 5.300 5.250 5.300 5.250 5.350 22,036,000 113,744,000 5.1617 1.307 1.294 1.307 1.294 1.319 89,377,457 1.2726 1.92%
1996-01-02 0 5.200 5.200 5.250 5.100 5.200 21,176,000 106,785,100 5.0427 1.282 1.282 1.294 1.257 1.282 85,889,319 1.2433 2.97%
1995-12-29 0 5.050 5.050 5.100 4.875 5.100 11,283,000 55,848,875 4.9498 1.245 1.245 1.257 1.202 1.257 45,763,562 1.2204 2.54%
1995-12-28 0 4.925 4.900 4.925 4.875 4.925 6,917,000 33,874,150 4.8972 1.214 1.208 1.214 1.202 1.214 28,055,177 1.2074 1.03%
1995-12-27 0 4.875 4.850 4.875 4.875 4.925 6,364,000 31,043,400 4.8780 1.202 1.196 1.202 1.202 1.214 25,812,223 1.2027 0.52%
1995-12-22 0 4.850 4.825 4.850 4.825 4.925 3,241,000 15,693,675 4.8422 1.196 1.190 1.196 1.190 1.214 13,145,414 1.1939 0.52%
1995-12-21 0 4.825 4.800 4.850 4.775 4.900 10,868,000 52,484,100 4.8292 1.190 1.183 1.196 1.177 1.208 44,080,332 1.1906 -0.52%
1995-12-20 0 4.850 4.825 4.850 4.800 4.900 7,542,000 36,510,650 4.8410 1.196 1.190 1.196 1.183 1.208 30,590,161 1.1935 1.04%
1995-12-19 0 4.800 4.775 4.800 4.650 4.800 12,580,242 59,367,050 4.7191 1.183 1.177 1.183 1.146 1.183 51,025,143 1.1635 2.67%
1995-12-18 0 4.675 4.650 4.675 4.600 4.675 13,886,000 64,310,150 4.6313 1.153 1.146 1.153 1.134 1.153 56,321,264 1.1418 1.08%
1995-12-15 0 4.625 4.600 4.625 4.575 4.650 10,438,000 48,041,200 4.6025 1.140 1.134 1.140 1.128 1.146 42,336,263 1.1348 1.09%
1995-12-14 0 4.575 4.575 4.600 4.550 4.650 43,530,000 196,042,350 4.5036 1.128 1.128 1.134 1.122 1.146 176,556,576 1.1104 0.55%
1995-12-13 0 4.550 4.525 4.550 4.325 4.550 13,062,000 57,936,050 4.4355 1.122 1.116 1.122 1.066 1.122 52,979,141 1.0936 4.60%
1995-12-12 0 4.350 4.325 4.350 4.300 4.350 3,416,000 14,797,000 4.3317 1.072 1.066 1.072 1.060 1.072 13,855,209 1.0680 0.58%
1995-12-11 0 4.325 4.300 4.325 4.275 4.325 1,668,000 7,175,650 4.3019 1.066 1.060 1.066 1.054 1.066 6,765,366 1.0606 0.00%
1995-12-08 0 4.325 4.300 4.325 4.300 4.325 2,720,000 11,753,950 4.3213 1.066 1.060 1.066 1.060 1.066 11,032,251 1.0654 0.00%
1995-12-07 0 4.325 4.300 4.325 4.300 4.350 3,409,000 14,712,100 4.3157 1.066 1.060 1.066 1.060 1.072 13,826,818 1.0640 -0.57%
1995-12-06 0 4.350 4.325 4.350 4.275 4.350 1,694,000 7,295,850 4.3069 1.072 1.066 1.072 1.054 1.072 6,870,821 1.0619 0.00%
1995-12-05 0 4.350 4.325 4.350 4.325 4.350 804,000 3,489,400 4.3400 1.072 1.066 1.072 1.066 1.072 3,261,004 1.0700 0.00%
1995-12-04 0 4.350 4.325 4.350 4.325 4.350 1,039,130 4,514,968 4.3450 1.072 1.066 1.072 1.066 1.072 4,214,685 1.0712 0.00%
1995-12-01 0 4.350 4.325 4.350 4.350 4.450 4,576,000 20,017,450 4.3744 1.072 1.066 1.072 1.072 1.097 18,560,140 1.0785 -2.25%
1995-11-30 0 4.450 4.425 4.450 4.350 4.475 4,242,000 18,625,500 4.3907 1.097 1.091 1.097 1.072 1.103 17,205,444 1.0825 1.71%
1995-11-29 0 4.375 4.350 4.375 4.325 4.425 1,830,000 7,991,550 4.3670 1.079 1.072 1.079 1.066 1.091 7,422,434 1.0767 0.00%
1995-11-28 0 4.375 4.350 4.375 4.275 4.400 2,954,000 12,883,700 4.3614 1.079 1.072 1.079 1.054 1.085 11,981,349 1.0753 0.57%
1995-11-27 0 4.350 4.350 4.375 4.325 4.425 3,860,000 16,807,300 4.3542 1.072 1.072 1.079 1.066 1.091 15,656,062 1.0735 -1.14%
1995-11-24 0 4.400 4.350 4.375 4.350 4.450 4,108,000 18,080,400 4.4013 1.085 1.072 1.079 1.072 1.097 16,661,944 1.0851 -1.12%
1995-11-23 0 4.450 4.450 4.475 4.400 4.475 6,152,000 27,304,550 4.4383 1.097 1.097 1.103 1.085 1.103 24,952,356 1.0943 -0.56%
1995-11-22 0 4.475 4.450 4.475 4.425 4.500 4,552,000 20,303,100 4.4603 1.103 1.097 1.103 1.091 1.109 18,462,797 1.0997 0.00%
1995-11-21 0 4.475 4.450 4.475 4.400 4.475 2,496,000 11,093,850 4.4447 1.103 1.097 1.103 1.085 1.103 10,123,713 1.0958 1.13%
1995-11-20 0 4.425 4.400 4.450 4.325 4.450 2,708,000 11,908,550 4.3975 1.091 1.085 1.097 1.066 1.097 10,983,579 1.0842 1.72%
1995-11-17 0 4.350 4.325 4.350 4.275 4.350 2,682,000 11,578,500 4.3171 1.072 1.066 1.072 1.054 1.072 10,878,124 1.0644 0.58%
1995-11-16 0 4.325 4.300 4.325 4.200 4.325 3,208,000 13,678,300 4.2638 1.066 1.060 1.066 1.036 1.066 13,011,567 1.0512 1.17%
1995-11-15 0 4.275 4.250 4.300 4.225 4.275 782,000 3,317,550 4.2424 1.054 1.048 1.060 1.042 1.054 3,171,772 1.0460 1.18%
1995-11-14 0 4.225 4.175 4.250 4.175 4.250 1,338,000 5,624,200 4.2034 1.042 1.029 1.048 1.029 1.048 5,426,894 1.0364 -1.17%
1995-11-13 0 4.275 4.250 4.275 4.250 4.325 702,000 3,007,350 4.2840 1.054 1.048 1.054 1.048 1.066 2,847,294 1.0562 -0.58%
1995-11-10 0 4.300 4.250 4.325 4.175 4.325 2,430,000 10,225,500 4.2080 1.060 1.048 1.066 1.029 1.066 9,856,018 1.0375 0.00%
1995-11-09 0 4.300 4.275 4.300 4.250 4.375 1,968,000 8,475,250 4.3065 1.060 1.054 1.060 1.048 1.079 7,982,158 1.0618 -2.27%
1995-11-08 0 4.400 4.375 4.400 4.375 4.400 2,370,000 10,385,000 4.3819 1.085 1.079 1.085 1.079 1.085 9,612,660 1.0803 0.00%
1995-11-07 0 4.400 4.375 4.400 4.375 4.475 5,044,000 22,358,900 4.4328 1.085 1.079 1.085 1.079 1.103 20,458,336 1.0929 -5.38%
1995-11-06 1 4.650 - - - - 0 0 - 1.146 - - - - 0 - 0.00%
1995-11-03 0 4.650 4.625 4.650 4.600 4.650 5,129,000 23,748,725 4.6303 1.146 1.140 1.146 1.134 1.146 20,803,094 1.1416 0.00%
1995-11-02 0 4.650 4.625 4.650 4.600 4.650 6,384,000 29,492,450 4.6197 1.146 1.140 1.146 1.134 1.146 25,893,342 1.1390 0.54%
1995-10-31 0 4.625 4.600 4.625 4.600 4.625 7,160,000 32,982,650 4.6065 1.140 1.134 1.140 1.134 1.140 29,040,778 1.1357 0.00%
1995-10-30 0 4.625 4.600 4.625 4.575 4.625 5,510,000 25,413,100 4.6122 1.140 1.134 1.140 1.128 1.140 22,348,420 1.1371 -0.54%
1995-10-27 0 4.650 4.625 4.650 4.600 4.650 6,788,000 31,363,700 4.6205 1.146 1.140 1.146 1.134 1.146 27,531,956 1.1392 0.54%
1995-10-26 0 4.625 4.600 4.625 4.575 4.625 3,818,000 17,565,750 4.6008 1.140 1.134 1.140 1.128 1.140 15,485,711 1.1343 0.54%
1995-10-25 0 4.600 4.575 4.600 4.575 4.650 4,312,000 19,832,100 4.5993 1.134 1.128 1.134 1.128 1.146 17,489,363 1.1340 -1.08%
1995-10-24 0 4.650 4.625 4.650 4.600 4.700 5,246,000 24,345,150 4.6407 1.146 1.140 1.146 1.134 1.159 21,277,643 1.1442 -1.59%
1995-10-23 0 4.725 4.700 4.725 4.600 4.725 6,460,000 29,893,050 4.6274 1.165 1.159 1.165 1.134 1.165 26,201,596 1.1409 1.61%
1995-10-20 0 4.650 4.625 4.650 4.600 4.650 9,756,000 45,038,150 4.6165 1.146 1.140 1.146 1.134 1.146 39,570,089 1.1382 1.92%
1995-10-19 0 4.625 4.600 4.650 4.600 4.675 5,148,000 23,851,100 4.6331 1.125 1.119 1.131 1.119 1.137 21,167,579 1.1268 0.00%
1995-10-18 0 4.625 4.600 4.625 4.475 4.625 19,288,000 88,034,750 4.5642 1.125 1.119 1.125 1.088 1.125 79,308,520 1.1100 3.35%
1995-10-17 0 4.475 4.450 4.475 4.450 4.500 5,140,000 22,984,600 4.4717 1.088 1.082 1.088 1.082 1.094 21,134,684 1.0875 0.00%
1995-10-16 0 4.475 4.450 4.475 4.450 4.475 3,198,000 14,276,600 4.4642 1.088 1.082 1.088 1.082 1.088 13,149,557 1.0857 -0.56%
1995-10-13 0 4.500 4.475 4.500 4.375 4.550 8,946,000 39,740,750 4.4423 1.094 1.088 1.094 1.064 1.107 36,784,219 1.0804 2.86%
1995-10-12 0 4.375 4.350 4.375 4.350 4.400 3,796,000 16,614,650 4.3769 1.064 1.058 1.064 1.058 1.070 15,608,417 1.0645 -0.57%
1995-10-11 0 4.400 4.375 4.400 4.350 4.400 4,016,000 17,585,100 4.3788 1.070 1.064 1.070 1.058 1.070 16,513,014 1.0649 0.00%
1995-10-10 0 4.400 4.375 4.400 4.325 4.400 8,708,000 37,898,200 4.3521 1.070 1.064 1.070 1.052 1.070 35,805,609 1.0584 1.15%
1995-10-09 0 4.350 4.350 4.375 4.250 4.425 16,372,000 70,658,000 4.3158 1.058 1.058 1.064 1.034 1.076 67,318,493 1.0496 1.16%
1995-10-06 0 4.300 4.325 4.350 4.250 4.325 12,436,000 53,228,550 4.2802 1.046 1.052 1.058 1.034 1.052 51,134,423 1.0410 0.58%
1995-10-05 0 4.275 4.250 4.275 4.225 4.325 10,210,000 43,739,550 4.2840 1.040 1.034 1.040 1.028 1.052 41,981,542 1.0419 1.79%
1995-10-04 0 4.200 4.200 4.225 4.125 4.225 6,774,000 28,233,150 4.1679 1.021 1.021 1.028 1.003 1.028 27,853,376 1.0136 2.44%
1995-10-03 0 4.100 4.100 4.125 4.100 4.125 840,000 3,451,350 4.1088 0.997 0.997 1.003 0.997 1.003 3,453,917 0.9993 -0.61%
1995-10-02 0 4.125 4.100 4.125 4.125 4.150 1,824,000 7,529,000 4.1277 1.003 0.997 1.003 1.003 1.009 7,499,935 1.0039 -1.20%
1995-09-29 0 4.175 4.150 4.175 4.125 4.200 2,290,000 9,511,950 4.1537 1.015 1.009 1.015 1.003 1.021 9,416,036 1.0102 -0.60%
1995-09-28 0 4.200 4.175 4.200 4.075 4.200 10,619,800 43,692,660 4.1143 1.021 1.015 1.021 0.991 1.021 43,666,561 1.0006 1.20%
1995-09-27 0 4.150 4.125 4.150 4.075 4.175 7,618,000 31,336,100 4.1134 1.009 1.003 1.009 0.991 1.015 31,323,740 1.0004 0.00%
1995-09-26 0 4.150 4.125 4.150 4.150 4.200 1,972,000 8,207,200 4.1619 1.009 1.003 1.009 1.009 1.021 8,108,482 1.0122 -1.19%
1995-09-25 0 4.200 4.175 4.200 4.125 4.200 6,200,000 25,729,300 4.1499 1.021 1.015 1.021 1.003 1.021 25,493,199 1.0093 1.20%
1995-09-22 0 4.150 4.125 4.150 4.150 4.200 1,596,000 6,637,650 4.1589 1.009 1.003 1.009 1.009 1.021 6,562,443 1.0115 -1.19%
1995-09-21 0 4.200 4.175 4.200 4.175 4.275 5,104,000 21,606,900 4.2333 1.021 1.015 1.021 1.015 1.040 20,986,659 1.0296 -1.18%
1995-09-20 0 4.250 4.225 4.250 4.100 4.300 11,688,000 48,834,850 4.1782 1.034 1.028 1.034 0.997 1.046 48,058,792 1.0161 4.29%
1995-09-19 0 4.075 4.075 4.100 4.050 4.150 4,420,000 18,078,800 4.0902 0.991 0.991 0.997 0.985 1.009 18,174,184 0.9948 -1.21%
1995-09-18 0 4.125 4.100 4.125 4.100 4.150 4,582,000 18,964,750 4.1390 1.003 0.997 1.003 0.997 1.009 18,840,296 1.0066 -0.60%
1995-09-15 0 4.150 4.125 4.150 4.100 4.150 2,558,000 10,573,800 4.1336 1.009 1.003 1.009 0.997 1.009 10,518,001 1.0053 1.22%
1995-09-14 0 4.100 4.100 4.125 4.100 4.150 3,218,000 13,307,950 4.1355 0.997 0.997 1.003 0.997 1.009 13,231,793 1.0058 -0.61%
1995-09-13 0 4.125 4.125 4.150 4.100 4.175 3,954,000 16,342,450 4.1331 1.003 1.003 1.009 0.997 1.015 16,258,082 1.0052 -0.60%
1995-09-12 0 4.150 4.125 4.150 4.125 4.250 7,988,000 33,384,350 4.1793 1.009 1.003 1.009 1.003 1.034 32,845,109 1.0164 0.00%
1995-09-11 0 4.150 4.125 4.150 4.025 4.175 7,350,000 30,367,650 4.1317 1.009 1.003 1.009 0.979 1.015 30,221,776 1.0048 0.00%
1995-09-08 0 4.150 4.125 4.150 4.075 4.150 11,972,000 49,251,150 4.1139 1.009 1.003 1.009 0.991 1.009 49,226,545 1.0005 0.61%
1995-09-07 0 4.125 4.100 4.125 4.000 4.150 12,622,000 51,621,400 4.0898 1.003 0.997 1.003 0.973 1.009 51,899,219 0.9946 4.43%
1995-09-06 0 3.950 3.925 3.950 3.800 3.950 10,077,000 39,220,300 3.8921 0.961 0.955 0.961 0.924 0.961 41,434,672 0.9466 3.95%
1995-09-05 0 3.800 3.775 3.800 3.775 3.800 2,350,000 8,893,500 3.7845 0.924 0.918 0.924 0.918 0.924 9,662,745 0.9204 0.00%
1995-09-04 0 3.800 3.775 3.800 3.775 3.850 2,370,000 8,976,400 3.7875 0.924 0.918 0.924 0.918 0.936 9,744,981 0.9211 0.00%
1995-09-01 0 3.800 3.775 3.800 3.775 3.825 2,068,000 7,855,900 3.7988 0.924 0.918 0.924 0.918 0.930 8,503,215 0.9239 -0.65%
1995-08-31 0 3.825 3.800 3.825 3.800 3.825 2,708,000 10,295,400 3.8018 0.930 0.924 0.930 0.924 0.930 11,134,771 0.9246 0.66%
1995-08-30 0 3.800 3.775 3.800 3.775 3.800 1,526,000 5,796,400 3.7984 0.924 0.918 0.924 0.918 0.924 6,274,616 0.9238 0.00%
1995-08-29 0 3.800 3.775 3.800 3.775 3.825 1,400,000 5,319,600 3.7997 0.924 0.918 0.924 0.918 0.930 5,756,529 0.9241 -0.65%
1995-08-25 0 3.825 3.775 3.825 3.775 3.825 1,990,000 7,573,000 3.8055 0.930 0.918 0.930 0.918 0.930 8,182,495 0.9255 0.66%
1995-08-24 0 3.800 3.775 3.800 3.775 3.825 3,130,000 11,903,400 3.8030 0.924 0.918 0.924 0.918 0.930 12,869,954 0.9249 0.00%
1995-08-23 0 3.800 3.775 3.825 3.800 3.850 3,240,000 12,352,800 3.8126 0.924 0.918 0.930 0.924 0.936 13,322,252 0.9272 -0.65%
1995-08-22 0 3.825 3.800 3.825 3.800 3.850 3,550,000 13,518,650 3.8081 0.930 0.924 0.930 0.924 0.936 14,596,912 0.9261 -0.65%
1995-08-21 0 3.850 3.825 3.850 3.800 3.900 3,066,000 11,817,750 3.8545 0.936 0.930 0.936 0.924 0.948 12,606,798 0.9374 0.65%
1995-08-18 0 3.825 3.800 3.825 3.800 3.850 4,058,000 15,506,600 3.8212 0.930 0.924 0.930 0.924 0.936 16,685,710 0.9293 0.00%
1995-08-17 0 3.825 3.800 3.825 3.800 3.875 3,320,000 12,764,150 3.8446 0.930 0.924 0.930 0.924 0.942 13,651,197 0.9350 0.00%
1995-08-16 0 3.825 3.800 3.825 3.800 3.850 2,908,000 11,121,800 3.8246 0.930 0.924 0.930 0.924 0.936 11,957,133 0.9301 0.00%
1995-08-15 0 3.825 3.800 3.825 3.700 3.900 3,209,000 12,036,050 3.7507 0.930 0.924 0.930 0.900 0.948 13,194,786 0.9122 3.38%
1995-08-14 0 3.700 3.675 3.700 3.525 3.750 7,171,000 25,676,975 3.5807 0.900 0.894 0.900 0.857 0.912 29,485,763 0.8708 -0.67%
1995-08-11 0 3.725 3.675 3.725 3.700 3.725 1,410,000 5,223,350 3.7045 0.906 0.894 0.906 0.900 0.906 5,797,647 0.9009 -0.67%
1995-08-10 0 3.750 3.750 3.775 3.725 3.800 5,296,000 19,975,950 3.7719 0.912 0.912 0.918 0.906 0.924 21,776,126 0.9173 0.67%
1995-08-09 0 3.725 3.725 3.750 3.700 3.875 3,392,000 12,715,200 3.7486 0.906 0.906 0.912 0.900 0.942 13,947,247 0.9117 -2.61%
1995-08-08 0 3.825 3.800 3.825 3.800 3.850 2,446,000 9,339,500 3.8183 0.930 0.924 0.930 0.924 0.936 10,057,478 0.9286 -1.29%
1995-08-07 0 3.875 3.850 3.875 3.850 3.900 3,200,000 12,384,650 3.8702 0.942 0.936 0.942 0.936 0.948 13,157,780 0.9412 0.00%
1995-08-04 0 3.875 3.825 3.875 3.825 3.900 3,362,000 12,954,300 3.8532 0.942 0.930 0.942 0.930 0.948 13,823,893 0.9371 0.00%
1995-08-03 0 3.875 3.850 3.875 3.850 3.900 2,804,000 10,817,400 3.8578 0.942 0.936 0.942 0.936 0.948 11,529,505 0.9382 -0.64%
1995-08-02 0 3.900 3.875 3.900 3.850 3.900 6,335,000 24,517,450 3.8702 0.948 0.942 0.948 0.936 0.948 26,048,293 0.9412 -1.27%
1995-08-01 0 3.950 3.900 3.950 3.875 3.975 7,512,000 29,404,800 3.9144 0.961 0.948 0.961 0.942 0.967 30,887,889 0.9520 1.28%
1995-07-31 0 3.900 3.875 3.900 3.850 3.900 3,712,000 14,382,550 3.8746 0.948 0.942 0.948 0.936 0.948 15,263,025 0.9423 -0.64%
1995-07-28 0 3.925 3.900 3.925 3.875 3.950 6,470,000 25,261,300 3.9044 0.955 0.948 0.955 0.942 0.961 26,603,387 0.9496 1.29%
1995-07-27 0 3.875 3.850 3.875 3.675 3.925 18,500,000 69,360,750 3.7492 0.942 0.936 0.942 0.894 0.955 76,068,417 0.9118 4.03%
1995-07-26 0 3.725 3.700 3.725 3.700 3.750 8,512,000 30,906,700 3.6310 0.906 0.900 0.906 0.900 0.912 34,999,695 0.8831 0.00%
1995-07-25 0 3.725 3.700 3.725 3.650 3.775 5,360,000 19,935,450 3.7193 0.906 0.900 0.906 0.888 0.918 22,039,282 0.9045 -1.32%
1995-07-24 0 3.775 3.750 3.775 3.750 3.875 4,568,000 17,315,400 3.7906 0.918 0.912 0.918 0.912 0.942 18,782,731 0.9219 -1.31%
1995-07-21 0 3.825 3.800 3.825 3.725 3.850 4,588,000 17,419,750 3.7968 0.930 0.924 0.930 0.906 0.936 18,864,967 0.9234 3.38%
1995-07-20 0 3.700 3.675 3.725 3.550 3.700 4,222,000 15,335,150 3.6322 0.900 0.894 0.906 0.863 0.900 17,360,046 0.8834 0.00%
1995-07-19 0 3.700 3.675 3.700 3.650 3.700 4,388,000 16,084,250 3.6655 0.900 0.894 0.900 0.888 0.900 18,042,606 0.8915 0.00%
1995-07-18 0 3.700 3.675 3.700 3.675 3.750 4,318,000 15,930,650 3.6894 0.900 0.894 0.900 0.894 0.912 17,754,780 0.8973 0.68%
1995-07-17 0 3.675 3.650 3.675 3.650 3.775 2,728,000 10,055,550 3.6861 0.894 0.888 0.894 0.888 0.918 11,217,008 0.8965 -0.68%
1995-07-14 0 3.700 3.675 3.700 3.625 3.700 2,834,000 10,387,450 3.6653 0.900 0.894 0.900 0.882 0.900 11,652,859 0.8914 0.00%
1995-07-13 0 3.700 3.675 3.700 3.700 3.825 12,284,000 46,213,750 3.7621 0.900 0.894 0.900 0.900 0.930 50,509,429 0.9150 -0.67%
1995-07-12 0 3.725 3.700 3.725 3.575 3.750 5,830,000 21,508,550 3.6893 0.906 0.900 0.906 0.869 0.912 23,971,831 0.8972 3.47%
1995-07-11 0 3.600 3.575 3.600 3.575 3.675 5,134,000 18,526,150 3.6085 0.876 0.869 0.876 0.869 0.894 21,110,014 0.8776 -0.69%
1995-07-10 0 3.625 3.600 3.625 3.600 3.725 8,496,000 30,866,300 3.6330 0.882 0.876 0.882 0.876 0.906 34,933,906 0.8836 -2.03%
1995-07-07 0 3.700 3.675 3.700 3.525 3.725 17,580,000 63,647,950 3.6205 0.900 0.894 0.900 0.857 0.906 72,285,555 0.8805 5.71%
1995-07-06 0 3.500 3.475 3.550 3.475 3.600 6,154,000 21,719,000 3.5292 0.851 0.845 0.863 0.845 0.876 25,304,056 0.8583 -2.78%
1995-07-05 0 3.600 3.575 3.600 3.525 3.625 12,304,230 43,772,132 3.5575 0.876 0.869 0.876 0.857 0.882 50,592,610 0.8652 3.60%
1995-07-04 0 3.475 3.475 3.500 3.325 3.550 8,442,000 29,228,400 3.4623 0.845 0.845 0.851 0.809 0.863 34,711,869 0.8420 4.51%
1995-07-03 0 3.325 3.300 3.325 3.250 3.400 2,428,000 7,991,250 3.2913 0.809 0.803 0.809 0.790 0.827 9,983,466 0.8004 0.76%
1995-06-30 0 3.300 3.275 3.300 3.225 3.300 6,284,000 20,573,350 3.2739 0.803 0.796 0.803 0.784 0.803 25,838,591 0.7962 2.33%
1995-06-29 0 3.225 3.225 3.250 3.225 3.275 1,164,000 3,774,150 3.2424 0.784 0.784 0.790 0.784 0.796 4,786,143 0.7886 0.00%
1995-06-28 0 3.225 3.200 3.250 3.125 3.225 1,764,000 5,633,050 3.1933 0.784 0.778 0.790 0.760 0.784 7,253,226 0.7766 0.78%
1995-06-27 0 3.200 3.200 3.225 3.200 3.250 1,244,000 3,989,150 3.2067 0.778 0.778 0.784 0.778 0.790 5,115,087 0.7799 -1.54%
1995-06-26 0 3.250 3.250 3.275 3.250 3.350 1,010,000 3,318,900 3.2860 0.790 0.790 0.796 0.790 0.815 4,152,924 0.7992 -1.52%
1995-06-23 0 3.300 3.275 3.300 3.200 3.300 3,642,000 11,868,500 3.2588 0.803 0.796 0.803 0.778 0.803 14,975,199 0.7925 3.12%
1995-06-22 0 3.200 3.175 3.200 3.200 3.200 1,780,000 5,696,000 3.2000 0.778 0.772 0.778 0.778 0.778 7,319,015 0.7782 0.00%
1995-06-21 0 3.200 3.150 3.200 3.125 3.200 4,413,000 14,013,100 3.1754 0.778 0.766 0.778 0.760 0.778 18,145,401 0.7723 2.40%
1995-06-20 0 3.125 3.125 3.200 3.125 3.200 2,492,000 7,914,750 3.1761 0.760 0.760 0.778 0.760 0.778 10,246,621 0.7724 -1.57%
1995-06-16 0 3.175 3.150 3.175 3.175 3.200 4,368,000 13,914,000 3.1854 0.772 0.766 0.772 0.772 0.778 17,960,370 0.7747 0.00%
1995-06-15 0 3.175 3.175 3.200 3.175 3.200 1,396,000 4,439,300 3.1800 0.772 0.772 0.778 0.772 0.778 5,740,082 0.7734 -0.78%
1995-06-14 0 3.200 3.175 3.200 3.175 3.200 2,264,000 7,234,300 3.1954 0.778 0.772 0.778 0.772 0.778 9,309,129 0.7771 0.79%
1995-06-13 0 3.175 3.175 3.200 3.150 3.200 3,168,000 10,029,950 3.1660 0.772 0.772 0.778 0.766 0.778 13,026,202 0.7700 0.00%
1995-06-12 0 3.175 3.175 3.200 3.125 3.200 2,960,000 9,407,000 3.1780 0.772 0.772 0.778 0.760 0.778 12,170,947 0.7729 -1.55%
1995-06-09 0 3.225 3.200 3.225 3.150 3.225 7,346,000 23,423,350 3.1886 0.784 0.778 0.784 0.766 0.784 30,205,329 0.7755 4.03%
1995-06-08 0 3.100 3.100 3.125 3.050 3.150 3,118,000 9,695,500 3.1095 0.754 0.754 0.760 0.742 0.766 12,820,612 0.7562 0.81%
1995-06-07 0 3.075 3.075 3.100 3.075 3.125 2,519,727 7,738,151 3.0710 0.748 0.748 0.754 0.748 0.760 10,360,629 0.7469 -0.81%
1995-06-06 0 3.100 3.075 3.100 3.100 3.200 5,198,000 16,210,900 3.1187 0.754 0.748 0.754 0.754 0.778 21,373,169 0.7585 -1.59%
1995-06-05 0 3.150 3.125 3.150 3.025 3.175 9,792,852 30,327,492 3.0969 0.766 0.760 0.766 0.736 0.772 40,266,311 0.7532 4.13%
1995-06-01 0 3.025 2.975 3.075 2.950 3.075 8,574,224 25,748,405 3.0030 0.736 0.724 0.748 0.717 0.748 35,255,548 0.7303 3.42%
1995-05-31 0 2.925 2.900 2.925 2.825 3.000 5,848,000 16,896,800 2.8893 0.711 0.705 0.711 0.687 0.730 24,045,843 0.7027 2.63%
1995-05-30 0 2.850 2.800 2.850 2.800 2.850 2,318,000 6,548,250 2.8250 0.693 0.681 0.693 0.681 0.693 9,531,167 0.6870 0.88%
1995-05-29 0 2.825 2.800 2.825 2.800 2.850 1,316,000 3,722,450 2.8286 0.687 0.681 0.687 0.681 0.693 5,411,137 0.6879 -0.88%
1995-05-26 0 2.850 2.825 2.850 2.825 2.850 1,270,000 3,602,750 2.8368 0.693 0.687 0.693 0.687 0.693 5,221,994 0.6899 0.88%
1995-05-25 0 2.825 2.800 2.825 2.800 2.825 2,022,000 5,689,850 2.8140 0.687 0.681 0.687 0.681 0.687 8,314,072 0.6844 0.89%
1995-05-24 0 2.800 2.800 2.825 2.775 2.800 1,988,000 5,543,400 2.7884 0.681 0.681 0.687 0.675 0.681 8,174,271 0.6782 1.82%
1995-05-23 0 2.750 2.725 2.750 2.700 2.750 1,746,000 4,761,600 2.7271 0.669 0.663 0.669 0.657 0.669 7,179,214 0.6632 2.80%
1995-05-22 0 2.675 2.675 2.700 2.675 2.675 100,000 267,500 2.6750 0.651 0.651 0.657 0.651 0.651 411,181 0.6506 0.94%
1995-05-19 0 2.650 2.650 2.700 2.650 2.675 750,000 1,990,250 2.6537 0.644 0.644 0.657 0.644 0.651 3,083,855 0.6454 -0.93%
1995-05-18 0 2.675 2.675 2.700 2.675 2.675 470,000 1,257,250 2.6750 0.651 0.651 0.657 0.651 0.651 1,932,549 0.6506 0.94%
1995-05-17 0 2.650 2.650 2.725 2.650 2.675 1,100,000 2,935,000 2.6682 0.644 0.644 0.663 0.644 0.651 4,522,987 0.6489 0.00%
1995-05-16 0 2.650 2.650 2.675 2.650 2.700 450,000 1,204,250 2.6761 0.644 0.644 0.651 0.644 0.657 1,850,313 0.6508 -0.93%
1995-05-15 0 2.675 2.650 2.700 2.675 2.675 660,000 1,765,500 2.6750 0.651 0.644 0.657 0.651 0.651 2,713,792 0.6506 -0.93%
1995-05-12 0 2.700 2.675 2.775 2.575 2.700 710,000 1,906,800 2.6856 0.657 0.651 0.675 0.626 0.657 2,919,382 0.6532 0.00%
1995-05-11 0 2.700 2.675 2.700 2.675 2.700 560,000 1,509,500 2.6955 0.657 0.651 0.657 0.651 0.657 2,302,612 0.6556 0.93%
1995-05-10 0 2.675 2.675 2.700 2.675 2.700 180,000 482,250 2.6792 0.651 0.651 0.657 0.651 0.657 740,125 0.6516 -0.93%
1995-05-09 0 2.700 2.675 2.700 2.675 2.700 570,000 1,537,500 2.6974 0.657 0.651 0.657 0.651 0.657 2,343,730 0.6560 0.00%
1995-05-08 0 2.700 2.700 2.725 2.700 2.725 600,000 1,625,000 2.7083 0.657 0.657 0.663 0.657 0.663 2,467,084 0.6587 0.00%
1995-05-05 0 2.700 2.675 2.725 2.700 2.700 500,000 1,350,000 2.7000 0.657 0.651 0.663 0.657 0.657 2,055,903 0.6566 0.00%
1995-05-04 0 2.700 2.700 2.725 2.700 2.725 1,094,000 2,956,300 2.7023 0.657 0.657 0.663 0.657 0.663 4,498,316 0.6572 -0.92%
1995-05-03 0 2.725 2.700 2.725 2.675 2.725 664,000 1,789,900 2.6956 0.663 0.657 0.663 0.651 0.663 2,730,239 0.6556 1.87%
1995-05-02 0 2.675 2.675 2.700 2.675 2.700 810,000 2,169,250 2.6781 0.651 0.651 0.657 0.651 0.657 3,330,563 0.6513 -1.83%
1995-05-01 0 2.725 2.725 2.750 2.675 2.725 498,000 1,332,250 2.6752 0.663 0.663 0.669 0.651 0.663 2,047,680 0.6506 1.87%
1995-04-28 0 2.675 2.650 2.675 2.675 2.675 402,000 1,075,350 2.6750 0.651 0.644 0.651 0.651 0.651 1,652,946 0.6506 0.00%
1995-04-27 0 2.675 2.650 2.675 2.650 2.675 830,000 2,212,750 2.6660 0.651 0.644 0.651 0.644 0.651 3,412,799 0.6484 0.00%
1995-04-26 0 2.675 2.625 2.700 2.650 2.700 600,000 1,602,500 2.6708 0.651 0.638 0.657 0.644 0.657 2,467,084 0.6496 -0.93%
1995-04-25 0 2.700 2.675 2.700 2.675 2.700 820,000 2,198,500 2.6811 0.657 0.651 0.657 0.651 0.657 3,371,681 0.6520 0.00%
1995-04-24 0 2.700 2.700 2.775 2.700 2.700 558,000 1,506,600 2.7000 0.657 0.657 0.675 0.657 0.657 2,294,388 0.6566 0.00%
1995-04-21 0 2.700 2.700 2.725 2.700 2.700 580,000 1,566,000 2.7000 0.657 0.657 0.663 0.657 0.657 2,384,848 0.6566 0.00%
1995-04-20 0 2.700 2.675 2.750 2.700 2.775 940,000 2,563,500 2.7271 0.657 0.651 0.669 0.657 0.675 3,865,098 0.6632 -1.10%
1995-04-19 0 2.750 2.725 2.750 2.575 2.750 1,978,000 5,206,550 2.6322 0.664 0.658 0.664 0.622 0.664 8,192,736 0.6355 4.76%
1995-04-18 0 2.625 2.625 2.700 2.625 2.650 1,086,000 2,856,150 2.6300 0.634 0.634 0.652 0.634 0.640 4,498,135 0.6350 -0.94%
1995-04-13 0 2.650 2.625 2.700 2.650 2.775 6,812,000 18,358,250 2.6950 0.640 0.634 0.652 0.640 0.670 28,214,823 0.6507 -5.36%
1995-04-12 0 2.800 2.775 2.825 2.800 2.800 610,000 1,708,000 2.8000 0.676 0.670 0.682 0.676 0.676 2,526,577 0.6760 0.90%
1995-04-11 0 2.775 2.750 2.800 2.775 2.775 788,000 2,186,700 2.7750 0.670 0.664 0.676 0.670 0.670 3,263,840 0.6700 0.00%
1995-04-10 0 2.775 2.750 2.800 2.775 2.800 1,004,000 2,786,200 2.7751 0.670 0.664 0.676 0.670 0.676 4,158,497 0.6700 0.00%
1995-04-07 0 2.775 2.775 2.800 2.775 2.800 842,000 2,336,800 2.7753 0.670 0.670 0.676 0.670 0.676 3,487,505 0.6700 -0.89%
1995-04-06 0 2.800 2.775 2.800 2.800 2.825 834,000 2,344,300 2.8109 0.676 0.670 0.676 0.676 0.682 3,454,369 0.6786 0.00%
1995-04-04 0 2.800 2.800 2.825 2.750 2.825 1,139,734 3,189,402 2.7984 0.676 0.676 0.682 0.664 0.682 4,720,698 0.6756 1.82%
1995-04-03 0 2.750 2.750 2.775 2.725 2.750 650,000 1,784,750 2.7458 0.664 0.664 0.670 0.658 0.664 2,692,254 0.6629 -0.90%
1995-03-31 0 2.775 2.750 2.775 2.750 2.775 1,122,000 3,112,750 2.7743 0.670 0.664 0.670 0.664 0.670 4,647,245 0.6698 0.00%
1995-03-30 0 2.775 2.775 2.800 2.775 2.775 2,082,000 5,777,550 2.7750 0.670 0.670 0.676 0.670 0.670 8,623,497 0.6700 0.00%
1995-03-29 0 2.775 2.775 2.800 2.775 2.850 2,506,000 6,987,650 2.7884 0.670 0.670 0.676 0.670 0.688 10,379,675 0.6732 -0.89%
1995-03-28 0 2.800 2.775 2.825 2.775 2.850 2,586,834 7,245,418 2.8009 0.676 0.670 0.682 0.670 0.688 10,714,484 0.6762 -1.75%
1995-03-27 0 2.850 2.825 2.850 2.800 2.850 3,250,000 9,178,500 2.8242 0.688 0.682 0.688 0.676 0.688 13,461,271 0.6818 1.79%
1995-03-24 0 2.800 2.775 2.800 2.750 2.800 2,914,000 8,056,250 2.7647 0.676 0.670 0.676 0.664 0.676 12,069,582 0.6675 0.00%
1995-03-23 0 2.800 2.750 2.800 2.700 2.800 4,993,743 13,715,082 2.7465 0.676 0.664 0.676 0.652 0.676 20,683,731 0.6631 1.82%
1995-03-22 0 2.750 2.725 2.750 2.725 2.775 1,682,000 4,622,850 2.7484 0.664 0.658 0.664 0.658 0.670 6,966,725 0.6636 0.92%
1995-03-21 0 2.725 2.725 2.750 2.600 2.725 7,240,000 19,338,550 2.6711 0.658 0.658 0.664 0.628 0.658 29,987,569 0.6449 0.93%
1995-03-20 0 2.700 2.650 2.700 2.550 2.700 4,130,000 10,869,350 2.6318 0.652 0.640 0.652 0.616 0.652 17,106,169 0.6354 6.93%
1995-03-17 0 2.525 2.525 2.575 2.525 2.575 1,844,000 4,677,200 2.5364 0.610 0.610 0.622 0.610 0.622 7,637,718 0.6124 0.00%
1995-03-16 0 2.525 2.500 2.525 2.475 2.525 1,946,000 4,870,950 2.5031 0.610 0.604 0.610 0.598 0.610 8,060,195 0.6043 1.00%
1995-03-15 0 2.500 2.475 2.500 2.475 2.525 2,694,000 6,778,100 2.5160 0.604 0.598 0.604 0.598 0.610 11,158,358 0.6074 2.04%
1995-03-14 0 2.450 2.425 2.450 2.450 2.525 3,340,000 8,357,100 2.5021 0.592 0.585 0.592 0.592 0.610 13,834,044 0.6041 2.08%
1995-03-13 0 2.400 2.375 2.425 2.350 2.425 2,247,000 5,347,300 2.3798 0.579 0.573 0.585 0.567 0.585 9,306,915 0.5746 1.05%
1995-03-10 0 2.375 2.325 2.375 2.300 2.375 2,060,000 4,829,500 2.3444 0.573 0.561 0.573 0.555 0.573 8,532,375 0.5660 -1.04%
1995-03-09 0 2.400 2.350 2.400 2.350 2.400 1,230,000 2,950,000 2.3984 0.579 0.567 0.579 0.567 0.579 5,094,573 0.5790 2.13%
1995-03-08 0 2.350 2.350 2.375 2.325 2.425 1,434,000 3,376,700 2.3547 0.567 0.567 0.573 0.561 0.585 5,939,527 0.5685 -2.08%
1995-03-07 0 2.400 2.375 2.425 2.375 2.450 5,268,000 12,681,750 2.4073 0.579 0.573 0.585 0.573 0.592 21,819,684 0.5812 -1.03%
1995-03-06 0 2.425 2.375 2.425 2.300 2.425 2,620,000 6,252,000 2.3863 0.585 0.573 0.585 0.555 0.585 10,851,855 0.5761 6.59%
1995-03-03 0 2.275 2.275 2.325 2.275 2.325 480,000 1,104,000 2.3000 0.549 0.549 0.561 0.549 0.561 1,988,126 0.5553 -2.15%
1995-03-02 0 2.325 2.300 2.350 2.300 2.325 452,000 1,045,900 2.3139 0.561 0.555 0.567 0.555 0.561 1,872,152 0.5587 1.09%
1995-03-01 0 2.300 2.275 2.300 2.250 2.325 368,230 841,883 2.2863 0.555 0.549 0.555 0.543 0.561 1,525,183 0.5520 2.22%
1995-02-28 0 2.250 2.225 2.250 2.200 2.250 594,000 1,318,300 2.2194 0.543 0.537 0.543 0.531 0.543 2,460,306 0.5358 2.27%
1995-02-27 0 2.200 2.175 2.200 2.000 2.200 650,000 1,412,950 2.1738 0.531 0.525 0.531 0.483 0.531 2,692,254 0.5248 -4.35%
1995-02-24 0 2.300 2.300 2.325 2.275 2.300 820,000 1,881,750 2.2948 0.555 0.555 0.561 0.549 0.555 3,396,382 0.5540 4.55%
1995-02-23 0 2.200 2.175 2.225 2.175 2.200 200,000 439,250 2.1963 0.531 0.525 0.537 0.525 0.531 828,386 0.5302 0.00%
1995-02-22 0 2.200 2.150 2.200 2.200 2.250 426,000 946,000 2.2207 0.531 0.519 0.531 0.531 0.543 1,764,462 0.5361 -4.35%
1995-02-21 0 2.300 2.275 2.300 2.300 2.350 630,000 1,464,000 2.3238 0.555 0.549 0.555 0.555 0.567 2,609,416 0.5610 1.10%
1995-02-20 0 2.275 2.275 2.300 2.250 2.275 650,000 1,476,250 2.2712 0.549 0.549 0.555 0.543 0.549 2,692,254 0.5483 -1.09%
1995-02-17 0 2.300 2.275 2.300 2.275 2.300 644,000 1,467,100 2.2781 0.555 0.549 0.555 0.549 0.555 2,667,403 0.5500 0.00%
1995-02-16 0 2.300 2.250 2.300 2.275 2.300 142,000 324,050 2.2820 0.555 0.543 0.555 0.549 0.555 588,154 0.5510 0.00%
1995-02-15 0 2.300 2.275 2.300 2.300 2.300 50,000 115,000 2.3000 0.555 0.549 0.555 0.555 0.555 207,096 0.5553 0.00%
1995-02-14 0 2.300 2.275 2.325 2.300 2.375 404,000 942,300 2.3324 0.555 0.549 0.561 0.555 0.573 1,673,339 0.5631 -1.08%
1995-02-13 0 2.325 2.300 2.350 2.300 2.325 460,000 1,062,500 2.3098 0.561 0.555 0.567 0.555 0.561 1,905,288 0.5577 0.00%
1995-02-10 0 2.325 2.225 2.350 2.325 2.325 20,000 46,500 2.3250 0.561 0.537 0.567 0.561 0.561 82,839 0.5613 2.20%
1995-02-09 0 2.275 2.250 2.325 2.275 2.275 18,000 40,950 2.2750 0.549 0.543 0.561 0.549 0.549 74,555 0.5493 -1.09%
1995-02-08 0 2.300 2.250 2.325 2.250 2.300 210,000 477,500 2.2738 0.555 0.543 0.561 0.543 0.555 869,805 0.5490 4.55%
1995-02-07 0 2.200 2.175 2.250 2.200 2.250 142,000 318,350 2.2419 0.531 0.525 0.543 0.531 0.543 588,154 0.5413 -4.35%
1995-02-06 0 2.300 2.250 2.300 2.150 2.300 676,000 1,498,400 2.2166 0.555 0.543 0.555 0.519 0.555 2,799,944 0.5352 6.98%
1995-02-03 0 2.150 2.125 2.175 2.150 2.150 30,000 64,500 2.1500 0.519 0.513 0.525 0.519 0.519 124,258 0.5191 -1.15%
1995-01-30 0 2.175 2.125 2.175 2.150 2.175 230,000 497,750 2.1641 0.525 0.513 0.525 0.519 0.525 952,644 0.5225 1.16%
1995-01-27 0 2.150 2.100 2.175 2.150 2.150 250,000 537,500 2.1500 0.519 0.507 0.525 0.519 0.519 1,035,482 0.5191 0.00%
1995-01-26 0 2.150 2.150 2.175 2.150 2.150 286,000 614,900 2.1500 0.519 0.519 0.525 0.519 0.519 1,184,592 0.5191 -1.15%
1995-01-25 0 2.175 2.175 2.200 2.150 2.200 1,020,000 2,218,400 2.1749 0.525 0.525 0.531 0.519 0.531 4,224,768 0.5251 1.16%
1995-01-24 0 2.150 2.125 2.150 1.980 2.175 3,775,180 8,060,347 2.1351 0.519 0.513 0.519 0.478 0.525 15,636,529 0.5155 2.38%
1995-01-23 0 2.100 1.980 2.100 1.960 2.150 308,000 639,420 2.0760 0.507 0.478 0.507 0.473 0.519 1,275,714 0.5012 5.00%
1995-01-20 0 2.000 2.000 2.125 1.990 2.125 604,000 1,239,170 2.0516 0.483 0.483 0.513 0.480 0.513 2,501,725 0.4953 -6.98%
1995-01-19 0 2.150 2.050 2.175 2.100 2.175 894,000 1,915,500 2.1426 0.519 0.495 0.525 0.507 0.525 3,702,885 0.5173 -1.15%
1995-01-18 0 2.175 2.175 2.200 2.175 2.225 702,000 1,560,600 2.2231 0.525 0.525 0.531 0.525 0.537 2,907,634 0.5367 -2.25%
1995-01-17 0 2.225 2.225 2.250 2.150 2.225 830,000 1,815,000 2.1867 0.537 0.537 0.543 0.519 0.537 3,437,801 0.5280 -1.11%
1995-01-16 0 2.250 2.225 2.275 2.250 2.275 470,000 1,060,000 2.2553 0.543 0.537 0.549 0.543 0.549 1,946,707 0.5445 2.27%
1995-01-13 0 2.200 2.200 2.250 2.125 2.275 2,724,000 6,056,500 2.2234 0.531 0.531 0.543 0.513 0.549 11,282,616 0.5368 -2.22%
1995-01-12 0 2.250 2.200 2.250 2.250 2.350 1,950,000 4,451,500 2.2828 0.543 0.531 0.543 0.543 0.567 8,076,762 0.5511 -5.26%
1995-01-11 0 2.375 2.350 2.400 2.350 2.425 1,212,000 2,897,000 2.3903 0.573 0.567 0.579 0.567 0.585 5,020,018 0.5771 -2.06%
1995-01-10 0 2.425 2.375 2.425 2.300 2.425 3,433,242 8,170,982 2.3800 0.585 0.573 0.585 0.555 0.585 14,220,246 0.5746 0.00%
1995-01-09 0 2.425 2.450 2.475 2.425 2.500 2,020,000 4,951,750 2.4514 0.585 0.592 0.598 0.585 0.604 8,366,697 0.5918 -3.96%
1995-01-06 0 2.525 2.525 2.550 2.500 2.550 2,870,000 7,201,250 2.5091 0.610 0.610 0.616 0.604 0.616 11,887,337 0.6058 0.00%
1995-01-05 0 2.525 2.500 2.550 2.500 2.575 1,456,000 3,685,400 2.5312 0.610 0.604 0.616 0.604 0.622 6,030,649 0.6111 -0.98%
1995-01-04 0 2.550 2.525 2.550 2.500 2.575 3,358,000 8,515,000 2.5357 0.616 0.610 0.616 0.604 0.622 13,908,599 0.6122 -1.92%
1995-01-03 0 2.600 2.550 2.600 2.525 2.600 1,674,000 4,301,300 2.5695 0.628 0.616 0.628 0.610 0.628 6,933,590 0.6204 -1.89%
1994-12-30 0 2.650 2.625 2.650 2.600 2.650 4,209,112 11,061,280 2.6279 0.640 0.634 0.640 0.628 0.640 17,433,845 0.6345 1.92%
1994-12-29 0 2.600 2.525 2.600 2.500 2.625 2,300,000 5,868,650 2.5516 0.628 0.610 0.628 0.604 0.634 9,526,438 0.6160 2.97%
1994-12-28 0 2.525 2.500 2.550 2.500 2.575 1,001,561 2,530,668 2.5267 0.610 0.604 0.616 0.604 0.622 4,148,395 0.6100 1.00%
1994-12-23 0 2.500 2.475 2.500 2.450 2.500 910,000 2,254,500 2.4775 0.604 0.598 0.604 0.592 0.604 3,769,156 0.5981 1.01%
1994-12-22 0 2.475 2.450 2.475 2.325 2.500 3,575,759 8,700,808 2.4333 0.598 0.592 0.598 0.561 0.604 14,810,541 0.5875 7.61%
1994-12-21 0 2.300 2.275 2.300 2.300 2.375 1,090,000 2,548,900 2.3384 0.555 0.549 0.555 0.555 0.573 4,514,703 0.5646 -4.17%
1994-12-20 0 2.400 2.375 2.425 2.300 2.425 2,990,000 7,090,900 2.3715 0.579 0.573 0.585 0.555 0.585 12,384,369 0.5726 3.23%
1994-12-19 0 2.325 2.325 2.350 2.325 2.600 14,312,572 39,163,974 2.7363 0.561 0.561 0.567 0.561 0.628 59,281,663 0.6606

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