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
2026-02-13 0 6.170 6.140 6.170 6.120 6.220 3,158,865 19,475,774 6.1654 6.170 6.140 6.170 6.120 6.220 3,158,865 6.1654 -1.28%
2026-02-12 0 6.250 6.240 6.250 6.170 6.270 1,146,893 7,147,790 6.2323 6.250 6.240 6.250 6.170 6.270 1,146,893 6.2323 -0.48%
2026-02-11 0 6.280 6.270 6.280 6.180 6.300 2,748,922 17,193,571 6.2547 6.280 6.270 6.280 6.180 6.300 2,748,922 6.2547 1.62%
2026-02-10 0 6.180 6.170 6.180 6.100 6.180 2,139,370 13,161,587 6.1521 6.180 6.170 6.180 6.100 6.180 2,139,370 6.1521 0.49%
2026-02-09 0 6.150 6.140 6.150 6.070 6.180 3,178,087 19,437,347 6.1161 6.150 6.140 6.150 6.070 6.180 3,178,087 6.1161 0.82%
2026-02-06 0 6.100 6.080 6.100 6.030 6.170 3,678,000 22,324,010 6.0696 6.100 6.080 6.100 6.030 6.170 3,678,000 6.0696 -1.29%
2026-02-05 0 6.180 6.150 6.180 6.080 6.190 3,627,304 22,243,053 6.1321 6.180 6.150 6.180 6.080 6.190 3,627,304 6.1321 0.49%
2026-02-04 0 6.150 6.140 6.150 6.080 6.190 2,144,075 13,162,681 6.1391 6.150 6.140 6.150 6.080 6.190 2,144,075 6.1391 0.82%
2026-02-03 0 6.100 6.080 6.100 5.890 6.190 4,311,822 26,301,283 6.0998 6.100 6.080 6.100 5.890 6.190 4,311,822 6.0998 2.18%
2026-02-02 0 5.970 5.950 5.970 5.880 6.150 3,861,423 23,036,095 5.9657 5.970 5.950 5.970 5.880 6.150 3,861,423 5.9657 -3.55%
2026-01-30 0 6.190 6.150 6.190 6.080 6.210 4,416,527 27,214,743 6.1620 6.190 6.150 6.190 6.080 6.210 4,416,527 6.1620 0.49%
2026-01-29 0 6.160 6.150 6.180 6.060 6.200 4,024,190 24,702,081 6.1384 6.160 6.150 6.180 6.060 6.200 4,024,190 6.1384 0.49%
2026-01-28 0 6.130 6.110 6.130 5.940 6.240 13,539,679 82,991,818 6.1295 6.130 6.110 6.130 5.940 6.240 13,539,679 6.1295 3.20%
2026-01-27 0 5.940 5.940 5.950 5.870 5.970 3,627,143 21,557,209 5.9433 5.940 5.940 5.950 5.870 5.970 3,627,143 5.9433 0.85%
2026-01-26 0 5.890 5.860 5.890 5.770 5.890 2,470,000 14,434,790 5.8440 5.890 5.860 5.890 5.770 5.890 2,470,000 5.8440 1.55%
2026-01-23 0 5.800 5.780 5.800 5.750 5.850 3,722,000 21,520,748 5.7820 5.800 5.780 5.800 5.750 5.850 3,722,000 5.7820 -0.51%
2026-01-22 0 5.830 5.810 5.830 5.770 5.860 1,346,164 7,840,413 5.8243 5.830 5.810 5.830 5.770 5.860 1,346,164 5.8243 0.87%
2026-01-21 0 5.780 5.780 5.790 5.750 5.810 1,396,002 8,059,329 5.7732 5.780 5.780 5.790 5.750 5.810 1,396,002 5.7732 -0.69%
2026-01-20 0 5.820 5.800 5.820 5.760 5.840 1,679,027 9,738,895 5.8003 5.820 5.800 5.820 5.760 5.840 1,679,027 5.8003 0.69%
2026-01-19 0 5.780 5.780 5.800 5.750 5.860 1,580,000 9,142,680 5.7865 5.780 5.780 5.800 5.750 5.860 1,580,000 5.7865 -1.70%
2026-01-16 0 5.880 5.870 5.880 5.760 5.880 4,640,575 27,073,686 5.8341 5.880 5.870 5.880 5.760 5.880 4,640,575 5.8341 1.73%
2026-01-15 0 5.780 5.750 5.780 5.730 5.860 2,822,163 16,309,531 5.7791 5.780 5.750 5.780 5.730 5.860 2,822,163 5.7791 -0.86%
2026-01-14 0 5.830 5.820 5.830 5.750 5.920 3,177,060 18,459,702 5.8103 5.830 5.820 5.830 5.750 5.920 3,177,060 5.8103 -0.68%
2026-01-13 0 5.870 5.830 5.870 5.830 5.950 5,045,010 29,761,714 5.8992 5.870 5.830 5.870 5.830 5.950 5,045,010 5.8992 0.00%
2026-01-12 0 5.870 5.860 5.870 5.800 5.940 5,665,944 33,333,281 5.8831 5.870 5.860 5.870 5.800 5.940 5,665,944 5.8831 0.69%
2026-01-09 0 5.830 5.800 5.830 5.720 5.850 2,462,032 14,311,362 5.8128 5.830 5.800 5.830 5.720 5.850 2,462,032 5.8128 1.22%
2026-01-08 0 5.760 5.750 5.770 5.710 5.820 2,637,500 15,195,008 5.7611 5.760 5.750 5.770 5.710 5.820 2,637,500 5.7611 -1.20%
2026-01-07 0 5.830 5.820 5.840 5.720 5.840 4,779,348 27,715,335 5.7990 5.830 5.820 5.840 5.720 5.840 4,779,348 5.7990 1.22%
2026-01-06 0 5.760 5.750 5.760 5.630 5.780 5,132,251 29,420,377 5.7325 5.760 5.750 5.760 5.630 5.780 5,132,251 5.7325 0.52%
2026-01-05 0 5.730 5.710 5.730 5.560 5.770 5,826,678 32,930,405 5.6517 5.730 5.710 5.730 5.560 5.770 5,826,678 5.6517 2.14%
2026-01-02 0 5.610 5.590 5.610 5.550 5.650 3,132,200 17,480,620 5.5809 5.610 5.590 5.610 5.550 5.650 3,132,200 5.5809 0.18%
2025-12-31 0 5.600 5.570 5.600 5.540 5.650 3,634,252 20,259,962 5.5747 5.600 5.570 5.600 5.540 5.650 3,634,252 5.5747 0.18%
2025-12-30 0 5.590 5.580 5.590 5.580 5.750 3,284,980 18,553,259 5.6479 5.590 5.580 5.590 5.580 5.750 3,284,980 5.6479 -3.12%
2025-12-29 0 5.770 5.750 5.770 5.710 5.820 3,190,042 18,367,540 5.7578 5.770 5.750 5.770 5.710 5.820 3,190,042 5.7578 -0.35%
2025-12-24 0 5.790 5.790 5.810 5.790 5.910 852,594 4,975,025 5.8352 5.790 5.790 5.810 5.790 5.910 852,594 5.8352 -1.86%
2025-12-23 0 5.900 5.880 5.900 5.830 5.930 3,404,114 20,045,074 5.8885 5.900 5.880 5.900 5.830 5.930 3,404,114 5.8885 0.85%
2025-12-22 0 5.850 5.830 5.850 5.720 5.900 4,267,590 24,917,207 5.8387 5.850 5.830 5.850 5.720 5.900 4,267,590 5.8387 2.27%
2025-12-19 0 5.720 5.720 5.750 5.720 5.790 6,529,103 37,445,489 5.7352 5.720 5.720 5.750 5.720 5.790 6,529,103 5.7352 0.35%
2025-12-18 0 5.700 5.700 5.710 5.700 5.750 1,587,943 9,069,709 5.7116 5.700 5.700 5.710 5.700 5.750 1,587,943 5.7116 -0.18%
2025-12-17 0 5.710 5.710 5.720 5.680 5.800 2,980,460 17,059,876 5.7239 5.710 5.710 5.720 5.680 5.800 2,980,460 5.7239 -1.04%
2025-12-16 0 5.770 5.770 5.780 5.740 5.900 3,816,005 22,113,868 5.7950 5.770 5.770 5.780 5.740 5.900 3,816,005 5.7950 -2.86%
2025-12-15 0 5.940 5.940 5.950 5.850 5.980 6,076,492 36,108,222 5.9423 5.940 5.940 5.950 5.850 5.980 6,076,492 5.9423 0.17%
2025-12-12 0 5.930 5.920 5.930 5.760 6.000 14,148,991 83,912,742 5.9307 5.930 5.920 5.930 5.760 6.000 14,148,991 5.9307 0.85%
2025-12-11 0 5.880 5.870 5.880 5.800 5.900 6,272,671 36,785,083 5.8643 5.880 5.870 5.880 5.800 5.900 6,272,671 5.8643 0.68%
2025-12-10 0 5.840 5.800 5.840 5.700 5.840 8,045,023 46,607,679 5.7934 5.840 5.800 5.840 5.700 5.840 8,045,023 5.7934 1.39%
2025-12-09 0 5.760 5.750 5.760 5.710 5.780 2,867,814 16,464,014 5.7410 5.760 5.750 5.760 5.710 5.780 2,867,814 5.7410 -0.69%
2025-12-08 0 5.800 5.790 5.800 5.730 5.850 2,500,144 14,450,292 5.7798 5.800 5.790 5.800 5.730 5.850 2,500,144 5.7798 -0.34%
2025-12-05 0 5.820 5.820 5.830 5.800 5.880 2,076,332 12,111,796 5.8333 5.820 5.820 5.830 5.800 5.880 2,076,332 5.8333 -1.02%
2025-12-04 0 5.880 5.870 5.880 5.830 5.890 1,969,311 11,550,625 5.8653 5.880 5.870 5.880 5.830 5.890 1,969,311 5.8653 0.00%
2025-12-03 0 5.880 5.860 5.880 5.800 5.880 2,304,306 13,505,913 5.8612 5.880 5.860 5.880 5.800 5.880 2,304,306 5.8612 0.17%
2025-12-02 0 5.870 5.850 5.870 5.780 5.880 5,321,941 31,049,929 5.8343 5.870 5.850 5.870 5.780 5.880 5,321,941 5.8343 1.38%
2025-12-01 0 5.790 5.780 5.790 5.600 5.790 3,623,016 20,759,431 5.7299 5.790 5.780 5.790 5.600 5.790 3,623,016 5.7299 3.39%
2025-11-28 0 5.600 5.590 5.600 5.580 5.640 4,212,431 23,603,485 5.6033 5.600 5.590 5.600 5.580 5.640 4,212,431 5.6033 -1.06%
2025-11-27 0 5.660 5.640 5.660 5.610 5.670 2,359,804 13,333,421 5.6502 5.660 5.640 5.660 5.610 5.670 2,359,804 5.6502 0.18%
2025-11-26 0 5.650 5.640 5.650 5.620 5.680 3,358,000 18,973,690 5.6503 5.650 5.640 5.650 5.620 5.680 3,358,000 5.6503 -0.18%
2025-11-25 0 5.660 5.650 5.660 5.600 5.680 4,020,732 22,712,075 5.6487 5.660 5.650 5.660 5.600 5.680 4,020,732 5.6487 0.53%
2025-11-24 0 5.630 5.620 5.630 5.580 5.650 3,606,173 20,269,247 5.6207 5.630 5.620 5.630 5.580 5.650 3,606,173 5.6207 0.18%
2025-11-21 0 5.620 5.610 5.620 5.580 5.790 5,315,939 30,020,156 5.6472 5.620 5.610 5.620 5.580 5.790 5,315,939 5.6472 -2.94%
2025-11-20 0 5.790 5.780 5.790 5.750 5.820 6,822,639 39,483,264 5.7871 5.790 5.780 5.790 5.750 5.820 6,822,639 5.7871 0.35%
2025-11-19 0 5.770 5.760 5.770 5.740 5.820 2,951,120 17,033,254 5.7718 5.770 5.760 5.770 5.740 5.820 2,951,120 5.7718 0.35%
2025-11-18 0 5.750 5.730 5.750 5.720 5.860 6,441,881 37,263,136 5.7845 5.750 5.730 5.750 5.720 5.860 6,441,881 5.7845 -2.21%
2025-11-17 0 5.880 5.850 5.880 5.800 5.930 3,418,000 19,971,140 5.8429 5.880 5.850 5.880 5.800 5.930 3,418,000 5.8429 0.00%
2025-11-14 0 5.880 5.870 5.880 5.840 5.940 4,183,067 24,571,546 5.8741 5.880 5.870 5.880 5.840 5.940 4,183,067 5.8741 -1.51%
2025-11-13 0 5.970 5.960 5.970 5.880 6.010 3,260,767 19,332,049 5.9287 5.970 5.960 5.970 5.880 6.010 3,260,767 5.9287 -0.50%
2025-11-12 0 6.000 5.990 6.000 5.860 6.000 5,001,714 29,793,367 5.9566 6.000 5.990 6.000 5.860 6.000 5,001,714 5.9566 2.04%
2025-11-11 0 5.880 5.870 5.880 5.830 5.950 3,623,255 21,254,586 5.8662 5.880 5.870 5.880 5.830 5.950 3,623,255 5.8662 -0.51%
2025-11-10 0 5.910 5.900 5.910 5.800 5.910 4,000,711 23,466,494 5.8656 5.910 5.900 5.910 5.800 5.910 4,000,711 5.8656 0.85%
2025-11-07 0 5.860 5.840 5.860 5.810 5.870 3,033,717 17,699,461 5.8342 5.860 5.840 5.860 5.810 5.870 3,033,717 5.8342 0.17%
2025-11-06 0 5.850 5.830 5.850 5.730 5.860 2,874,037 16,701,664 5.8112 5.850 5.830 5.850 5.730 5.860 2,874,037 5.8112 1.21%
2025-11-05 0 5.780 5.780 5.790 5.690 5.830 3,135,170 18,043,704 5.7553 5.780 5.780 5.790 5.690 5.830 3,135,170 5.7553 0.00%
2025-11-04 0 5.780 5.770 5.780 5.730 5.980 3,838,122 22,439,599 5.8465 5.780 5.770 5.780 5.730 5.980 3,838,122 5.8465 -2.36%
2025-11-03 0 5.920 5.910 5.920 5.710 5.920 5,247,524 30,715,343 5.8533 5.920 5.910 5.920 5.710 5.920 5,247,524 5.8533 3.32%
2025-10-31 0 5.730 5.730 5.740 5.650 5.900 9,264,000 53,013,620 5.7225 5.730 5.730 5.740 5.650 5.900 9,264,000 5.7225 -2.72%
2025-10-30 0 5.890 5.880 5.890 5.800 5.940 4,810,249 28,233,924 5.8695 5.890 5.880 5.890 5.800 5.940 4,810,249 5.8695 0.00%
2025-10-28 0 5.890 5.860 5.890 5.840 5.910 2,904,681 17,065,418 5.8751 5.890 5.860 5.890 5.840 5.910 2,904,681 5.8751 -0.34%
2025-10-27 0 5.910 5.900 5.910 5.800 5.920 4,006,060 23,608,165 5.8931 5.910 5.900 5.910 5.800 5.920 4,006,060 5.8931 1.72%
2025-10-24 0 5.810 5.810 5.820 5.770 5.850 2,750,829 15,952,076 5.7990 5.810 5.810 5.820 5.770 5.850 2,750,829 5.7990 -0.34%
2025-10-23 0 5.830 5.810 5.830 5.700 5.850 6,121,860 35,467,126 5.7935 5.830 5.810 5.830 5.700 5.850 6,121,860 5.7935 1.92%
2025-10-22 0 5.720 5.720 5.730 5.660 5.740 4,609,785 26,334,121 5.7127 5.720 5.720 5.730 5.660 5.740 4,609,785 5.7127 0.00%
2025-10-21 0 5.720 5.710 5.720 5.640 5.720 3,438,670 19,612,284 5.7035 5.720 5.710 5.720 5.640 5.720 3,438,670 5.7035 1.24%
2025-10-20 0 5.650 5.650 5.670 5.590 5.670 2,682,238 15,124,034 5.6386 5.650 5.650 5.670 5.590 5.670 2,682,238 5.6386 0.71%
2025-10-17 0 5.610 5.590 5.610 5.540 5.730 4,199,332 23,551,316 5.6083 5.610 5.590 5.610 5.540 5.730 4,199,332 5.6083 -1.41%
2025-10-16 0 5.690 5.670 5.690 5.620 5.710 4,094,335 23,211,918 5.6693 5.690 5.670 5.690 5.620 5.710 4,094,335 5.6693 0.35%
2025-10-15 0 5.670 5.650 5.670 5.530 5.670 3,953,475 22,166,204 5.6068 5.670 5.650 5.670 5.530 5.670 3,953,475 5.6068 1.80%
2025-10-14 0 5.570 5.560 5.570 5.500 5.750 7,705,711 43,342,107 5.6247 5.570 5.560 5.570 5.500 5.750 7,705,711 5.6247 -1.59%
2025-10-13 0 5.660 5.650 5.660 5.460 5.680 8,224,116 45,944,955 5.5866 5.660 5.650 5.660 5.460 5.680 8,224,116 5.5866 0.18%
2025-10-10 0 5.650 5.650 5.660 5.580 5.660 4,306,620 24,256,053 5.6323 5.650 5.650 5.660 5.580 5.660 4,306,620 5.6323 -0.18%
2025-10-09 0 5.660 5.640 5.660 5.570 5.700 3,893,667 22,025,508 5.6568 5.660 5.640 5.660 5.570 5.700 3,893,667 5.6568 1.80%
2025-10-08 0 5.560 5.550 5.560 5.550 5.650 1,339,050 7,464,136 5.5742 5.560 5.550 5.560 5.550 5.650 1,339,050 5.5742 -1.42%
2025-10-06 0 5.640 5.620 5.640 5.620 5.790 1,596,000 9,140,002 5.7268 5.640 5.620 5.640 5.620 5.790 1,596,000 5.7268 -1.57%
2025-10-03 0 5.730 5.720 5.730 5.560 5.740 3,176,950 18,122,296 5.7043 5.730 5.720 5.730 5.560 5.740 3,176,950 5.7043 0.53%
2025-10-02 0 5.700 5.700 5.710 5.660 5.750 2,629,795 14,985,753 5.6984 5.700 5.700 5.710 5.660 5.750 2,629,795 5.6984 0.18%
2025-09-30 0 5.690 5.680 5.690 5.540 5.690 6,493,233 36,409,761 5.6073 5.690 5.680 5.690 5.540 5.690 6,493,233 5.6073 1.97%
2025-09-29 0 5.580 5.580 5.590 5.550 5.640 3,903,000 21,795,441 5.5843 5.580 5.580 5.590 5.550 5.640 3,903,000 5.5843 0.36%
2025-09-26 0 5.560 5.560 5.570 5.490 5.590 3,198,000 17,753,332 5.5514 5.560 5.560 5.570 5.490 5.590 3,198,000 5.5514 0.91%
2025-09-25 0 5.510 5.500 5.510 5.500 5.600 5,380,843 29,750,579 5.5290 5.510 5.500 5.510 5.500 5.600 5,380,843 5.5290 -1.96%
2025-09-24 0 5.620 5.620 5.630 5.570 5.720 4,497,615 25,231,738 5.6100 5.620 5.620 5.630 5.570 5.720 4,497,615 5.6100 -1.06%
2025-09-23 0 5.680 5.670 5.680 5.580 5.690 6,066,000 34,267,620 5.6491 5.680 5.670 5.680 5.580 5.690 6,066,000 5.6491 1.25%
2025-09-22 0 5.610 5.590 5.610 5.580 5.730 5,108,618 28,752,129 5.6282 5.610 5.590 5.610 5.580 5.730 5,108,618 5.6282 -1.23%
2025-09-19 0 5.680 5.680 5.690 5.600 5.690 9,965,595 56,521,766 5.6717 5.680 5.680 5.690 5.600 5.690 9,965,595 5.6717 1.25%
2025-09-18 0 5.610 5.590 5.610 5.550 5.710 4,994,565 28,089,714 5.6241 5.610 5.590 5.610 5.550 5.710 4,994,565 5.6241 -1.23%
2025-09-17 0 5.680 5.660 5.680 5.620 5.700 6,102,005 34,621,458 5.6738 5.680 5.660 5.680 5.620 5.700 6,102,005 5.6738 0.00%
2025-09-16 0 5.680 5.670 5.680 5.550 5.680 7,842,931 44,030,306 5.6140 5.680 5.670 5.680 5.550 5.680 7,842,931 5.6140 1.97%
2025-09-15 0 5.570 5.570 5.580 5.500 5.630 5,298,628 29,478,349 5.5634 5.570 5.570 5.580 5.500 5.630 5,298,628 5.5634 0.18%
2025-09-12 0 5.560 5.550 5.560 5.520 5.690 5,966,709 33,220,773 5.5677 5.560 5.550 5.560 5.520 5.690 5,966,709 5.5677 -0.54%
2025-09-11 0 5.590 5.580 5.590 5.540 5.630 6,622,996 37,015,404 5.5889 5.590 5.580 5.590 5.540 5.630 6,622,996 5.5889 -0.18%
2025-09-10 0 5.600 5.590 5.600 5.490 5.600 7,240,897 40,249,121 5.5586 5.600 5.590 5.600 5.490 5.600 7,240,897 5.5586 1.84%
2025-09-09 0 5.650 5.640 5.650 5.610 5.690 7,864,700 44,403,551 5.6459 5.499 5.489 5.499 5.460 5.538 8,080,661 5.4950 0.00%
2025-09-08 0 5.650 5.640 5.650 5.580 5.700 9,400,753 53,189,335 5.6580 5.499 5.489 5.499 5.431 5.548 9,658,893 5.5068 0.53%
2025-09-05 0 5.620 5.610 5.620 5.510 5.620 12,047,097 66,950,325 5.5574 5.470 5.460 5.470 5.363 5.470 12,377,905 5.4089 1.44%
2025-09-04 0 5.540 5.520 5.540 5.440 5.570 9,833,337 54,013,847 5.4929 5.392 5.372 5.392 5.295 5.421 10,103,356 5.3461 -0.54%
2025-09-03 0 5.570 5.560 5.570 5.500 5.630 8,717,182 48,375,118 5.5494 5.421 5.411 5.421 5.353 5.480 8,956,552 5.4011 0.18%
2025-09-02 0 5.560 5.550 5.560 5.540 5.660 7,489,824 41,812,408 5.5826 5.411 5.402 5.411 5.392 5.509 7,695,491 5.4334 -0.89%
2025-09-01 0 5.610 5.590 5.610 5.540 5.650 4,736,000 26,505,160 5.5965 5.460 5.441 5.460 5.392 5.499 4,866,048 5.4470 -0.53%
2025-08-29 0 5.640 5.620 5.640 5.610 5.800 9,289,208 52,772,225 5.6810 5.489 5.470 5.489 5.460 5.645 9,544,285 5.5292 1.99%
2025-08-28 0 5.530 5.520 5.530 5.460 5.560 5,962,040 32,854,336 5.5106 5.382 5.372 5.382 5.314 5.411 6,125,755 5.3633 -0.72%
2025-08-27 0 5.570 5.550 5.570 5.540 5.680 5,854,000 32,763,709 5.5968 5.421 5.402 5.421 5.392 5.528 6,014,748 5.4472 -1.59%
2025-08-26 0 5.660 5.650 5.660 5.620 5.740 5,876,451 33,257,832 5.6595 5.509 5.499 5.509 5.470 5.587 6,037,816 5.5083 -0.53%
2025-08-25 0 5.690 5.680 5.690 5.650 5.720 9,487,938 54,021,533 5.6937 5.538 5.528 5.538 5.499 5.567 9,748,472 5.5415 0.18%
2025-08-22 0 5.680 5.660 5.680 5.600 5.710 4,975,402 28,042,129 5.6362 5.528 5.509 5.528 5.450 5.557 5,112,024 5.4855 0.00%
2025-08-21 0 5.680 5.670 5.680 5.650 5.740 4,562,106 25,979,166 5.6946 5.528 5.518 5.528 5.499 5.587 4,687,379 5.5424 0.18%
2025-08-20 0 5.670 5.650 5.670 5.610 5.680 5,062,000 28,534,052 5.6369 5.518 5.499 5.518 5.460 5.528 5,201,000 5.4863 -0.70%
2025-08-19 0 5.710 5.690 5.710 5.670 5.770 7,238,088 41,255,914 5.6998 5.557 5.538 5.557 5.518 5.616 7,436,843 5.5475 -0.52%
2025-08-18 0 5.740 5.730 5.740 5.660 5.800 10,782,379 61,764,100 5.7282 5.587 5.577 5.587 5.509 5.645 11,078,458 5.5752 -0.17%
2025-08-15 0 5.750 5.720 5.750 5.630 5.760 8,970,000 51,405,460 5.7308 5.596 5.567 5.596 5.480 5.606 9,216,312 5.5777 0.17%
2025-08-14 0 5.740 5.720 5.740 5.660 5.780 13,680,828 78,426,276 5.7326 5.587 5.567 5.587 5.509 5.626 14,056,497 5.5794 1.59%
2025-08-13 0 5.650 5.640 5.650 5.610 5.700 7,088,000 39,969,570 5.6390 5.499 5.489 5.499 5.460 5.548 7,282,633 5.4883 -0.53%
2025-08-12 0 5.680 5.650 5.680 5.590 5.700 5,763,425 32,563,229 5.6500 5.528 5.499 5.528 5.441 5.548 5,921,686 5.4990 1.25%
2025-08-11 0 5.610 5.600 5.610 5.550 5.650 5,348,000 29,927,480 5.5960 5.460 5.450 5.460 5.402 5.499 5,494,854 5.4465 -0.71%
2025-08-08 0 5.650 5.630 5.650 5.490 5.710 12,570,206 70,656,788 5.6210 5.499 5.480 5.499 5.343 5.557 12,915,378 5.4707 2.91%
2025-08-07 0 5.490 5.480 5.490 5.370 5.540 8,580,873 46,883,152 5.4637 5.343 5.334 5.343 5.226 5.392 8,816,500 5.3177 1.48%
2025-08-06 0 5.410 5.390 5.410 5.370 5.440 5,603,252 30,205,393 5.3907 5.265 5.246 5.265 5.226 5.295 5,757,115 5.2466 0.00%
2025-08-05 0 5.410 5.400 5.410 5.330 5.410 5,472,489 29,444,453 5.3804 5.265 5.256 5.265 5.188 5.265 5,622,761 5.2367 1.12%
2025-08-04 0 5.350 5.340 5.350 5.300 5.430 12,444,050 66,424,043 5.3378 5.207 5.197 5.207 5.158 5.285 12,785,758 5.1952 -1.47%
2025-08-01 0 5.430 5.420 5.430 5.330 5.500 11,404,057 61,880,343 5.4262 5.285 5.275 5.285 5.188 5.353 11,717,207 5.2812 -1.27%
2025-07-31 0 5.500 5.490 5.500 5.410 5.570 20,013,777 109,442,838 5.4684 5.353 5.343 5.353 5.265 5.421 20,563,346 5.3222 -1.08%
2025-07-30 0 5.560 5.550 5.560 5.490 5.710 25,568,255 142,791,397 5.5847 5.411 5.402 5.411 5.343 5.557 26,270,347 5.4355 -1.59%
2025-07-29 0 5.650 5.640 5.650 5.600 5.790 24,035,000 135,821,110 5.6510 5.499 5.489 5.499 5.450 5.635 24,694,990 5.4999 -1.74%
2025-07-28 0 5.750 5.740 5.750 5.660 6.520 61,663,525 360,710,794 5.8497 5.596 5.587 5.596 5.509 6.346 63,356,777 5.6933 -10.99%
2025-07-25 0 6.460 6.450 6.460 5.920 6.550 63,546,345 398,738,390 6.2748 6.287 6.278 6.287 5.762 6.375 65,291,298 6.1071 9.31%
2025-07-24 0 5.910 5.900 5.910 5.690 5.960 21,758,941 127,289,863 5.8500 5.752 5.742 5.752 5.538 5.801 22,356,431 5.6937 2.43%
2025-07-23 0 5.770 5.750 5.770 5.570 5.800 27,980,000 160,465,236 5.7350 5.616 5.596 5.616 5.421 5.645 28,748,318 5.5817 5.10%
2025-07-22 0 5.490 5.480 5.490 5.420 5.590 13,427,286 73,996,839 5.5109 5.343 5.334 5.343 5.275 5.441 13,795,993 5.3636 0.92%
2025-07-21 0 5.440 5.420 5.440 5.360 5.450 6,281,433 34,096,281 5.4281 5.295 5.275 5.295 5.217 5.304 6,453,918 5.2830 1.87%
2025-07-18 0 5.340 5.330 5.350 5.290 5.450 3,193,349 17,056,971 5.3414 5.197 5.188 5.207 5.149 5.304 3,281,037 5.1987 0.19%
2025-07-17 0 5.330 5.330 5.340 5.300 5.510 6,609,854 35,394,186 5.3548 5.188 5.188 5.197 5.158 5.363 6,791,358 5.2117 -2.91%
2025-07-16 0 5.490 5.480 5.490 5.460 5.560 2,978,000 16,364,412 5.4951 5.343 5.334 5.343 5.314 5.411 3,059,775 5.3482 -0.54%
2025-07-15 0 5.520 5.480 5.520 5.450 5.520 4,237,420 23,260,625 5.4893 5.372 5.334 5.372 5.304 5.372 4,353,778 5.3426 0.18%
2025-07-14 0 5.510 5.500 5.510 5.440 5.580 3,453,894 19,084,792 5.5256 5.363 5.353 5.363 5.295 5.431 3,548,736 5.3779 1.10%
2025-07-11 0 5.450 5.440 5.450 5.370 5.490 4,165,319 22,674,514 5.4436 5.304 5.295 5.304 5.226 5.343 4,279,697 5.2982 0.00%
2025-07-10 0 5.450 5.440 5.450 5.350 5.460 4,275,358 23,210,973 5.4290 5.304 5.295 5.304 5.207 5.314 4,392,757 5.2839 0.55%
2025-07-09 0 5.420 5.410 5.420 5.280 5.420 5,164,000 27,804,300 5.3843 5.275 5.265 5.275 5.139 5.275 5,305,801 5.2404 0.56%
2025-07-08 0 5.390 5.390 5.400 5.350 5.420 3,846,060 20,734,123 5.3910 5.246 5.246 5.256 5.207 5.275 3,951,671 5.2469 0.19%
2025-07-07 0 5.380 5.370 5.380 5.270 5.390 6,066,345 32,496,279 5.3568 5.236 5.226 5.236 5.129 5.246 6,232,924 5.2136 0.94%
2025-07-04 0 5.330 5.290 5.330 5.260 5.350 2,710,382 14,369,195 5.3015 5.188 5.149 5.188 5.119 5.207 2,784,808 5.1599 -0.19%
2025-07-03 0 5.340 5.320 5.340 5.250 5.350 3,121,904 16,611,372 5.3209 5.197 5.178 5.197 5.110 5.207 3,207,630 5.1787 1.52%
2025-07-02 0 5.260 5.250 5.260 5.210 5.330 6,517,455 34,254,316 5.2558 5.119 5.110 5.119 5.071 5.188 6,696,421 5.1153 1.15%
2025-06-30 0 5.200 5.190 5.200 5.150 5.220 5,747,199 29,803,047 5.1857 5.061 5.051 5.061 5.012 5.080 5,905,014 5.0471 -0.38%
2025-06-27 0 5.220 5.210 5.220 5.150 5.240 4,262,380 22,142,619 5.1949 5.080 5.071 5.080 5.012 5.100 4,379,423 5.0561 0.00%
2025-06-26 0 5.220 5.210 5.220 5.200 5.290 2,994,382 15,630,827 5.2201 5.080 5.071 5.080 5.061 5.149 3,076,606 5.0805 -0.76%
2025-06-25 0 5.260 5.240 5.260 5.150 5.320 10,204,180 53,591,446 5.2519 5.119 5.100 5.119 5.012 5.178 10,484,382 5.1116 0.77%
2025-06-24 0 5.220 5.200 5.220 4.960 5.220 10,246,971 52,472,395 5.1208 5.080 5.061 5.080 4.827 5.080 10,528,348 4.9839 -0.19%
2025-06-23 0 5.230 5.220 5.230 5.090 5.250 11,834,834 61,331,615 5.1823 5.090 5.080 5.090 4.954 5.110 12,159,813 5.0438 2.15%
2025-06-20 0 5.120 5.090 5.120 4.910 5.300 26,238,140 135,031,161 5.1464 4.983 4.954 4.983 4.779 5.158 26,958,627 5.0088 3.43%
2025-06-19 0 4.950 4.940 4.950 4.890 5.050 8,744,404 43,182,216 4.9383 4.818 4.808 4.818 4.759 4.915 8,984,521 4.8063 -2.37%
2025-06-18 0 5.070 5.050 5.070 4.960 5.090 10,184,308 51,195,607 5.0269 4.935 4.915 4.935 4.827 4.954 10,463,964 4.8926 1.60%
2025-06-17 0 4.990 4.980 4.990 4.910 4.990 8,459,903 41,905,662 4.9534 4.857 4.847 4.857 4.779 4.857 8,692,208 4.8211 0.81%
2025-06-16 0 4.950 4.940 4.950 4.850 5.000 7,333,344 36,165,685 4.9317 4.818 4.808 4.818 4.720 4.866 7,534,714 4.7999 -0.20%
2025-06-13 0 4.960 4.950 4.960 4.870 5.040 11,085,296 55,019,612 4.9633 4.827 4.818 4.827 4.740 4.905 11,389,693 4.8306 1.22%
2025-06-12 0 4.900 4.900 4.910 4.850 4.930 5,747,902 28,150,479 4.8975 4.769 4.769 4.779 4.720 4.798 5,905,737 4.7666 0.20%
2025-06-11 0 4.890 4.880 4.890 4.740 4.890 6,619,477 32,067,530 4.8444 4.759 4.750 4.759 4.613 4.759 6,801,245 4.7150 3.16%
2025-06-10 0 4.740 4.730 4.740 4.650 4.740 6,833,247 32,112,827 4.6995 4.613 4.604 4.613 4.526 4.613 7,020,885 4.5739 1.72%
2025-06-09 0 4.660 4.650 4.660 4.640 4.670 4,740,000 22,037,484 4.6493 4.535 4.526 4.535 4.516 4.545 4,870,158 4.5250 -0.21%
2025-06-06 0 4.670 4.650 4.670 4.630 4.700 6,450,631 30,075,205 4.6624 4.545 4.526 4.545 4.506 4.574 6,627,762 4.5378 0.21%
2025-06-05 0 4.660 4.650 4.660 4.620 4.750 7,032,768 32,806,820 4.6649 4.535 4.526 4.535 4.497 4.623 7,225,885 4.5402 -1.48%
2025-06-04 0 4.730 4.720 4.730 4.700 4.740 5,507,089 25,975,573 4.7168 4.604 4.594 4.604 4.574 4.613 5,658,311 4.5907 0.00%
2025-06-03 0 4.730 4.710 4.730 4.640 4.730 3,464,961 16,286,406 4.7003 4.604 4.584 4.604 4.516 4.604 3,560,107 4.5747 2.16%
2025-06-02 0 4.630 4.620 4.630 4.550 4.650 3,282,463 15,060,457 4.5882 4.506 4.497 4.506 4.428 4.526 3,372,598 4.4655 -1.28%
2025-05-30 0 4.690 4.690 4.700 4.680 4.740 4,438,000 20,903,192 4.7100 4.565 4.565 4.574 4.555 4.613 4,559,865 4.5842 -1.26%
2025-05-29 0 4.750 4.740 4.750 4.650 4.760 9,571,304 45,275,590 4.7303 4.623 4.613 4.623 4.526 4.633 9,834,128 4.6039 1.93%
2025-05-28 0 4.660 4.660 4.670 4.630 4.700 6,022,000 28,110,240 4.6679 4.535 4.535 4.545 4.506 4.574 6,187,361 4.5432 0.43%
2025-05-27 0 4.640 4.630 4.640 4.600 4.650 3,670,717 16,977,799 4.6252 4.516 4.506 4.516 4.477 4.526 3,771,513 4.5016 0.43%
2025-05-26 0 4.620 4.610 4.620 4.540 4.630 4,862,172 22,399,824 4.6070 4.497 4.487 4.497 4.419 4.506 4,995,685 4.4838 0.87%
2025-05-23 0 4.580 4.570 4.580 4.530 4.590 5,052,553 23,018,742 4.5559 4.458 4.448 4.458 4.409 4.467 5,191,294 4.4341 0.66%
2025-05-22 0 4.550 4.540 4.550 4.510 4.560 6,713,630 30,455,909 4.5364 4.428 4.419 4.428 4.389 4.438 6,897,983 4.4152 -0.22%
2025-05-21 0 4.560 4.540 4.560 4.480 4.560 7,898,242 35,788,665 4.5312 4.438 4.419 4.438 4.360 4.438 8,115,124 4.4101 0.22%
2025-05-20 0 4.550 4.540 4.550 4.470 4.550 5,552,000 25,064,650 4.5145 4.428 4.419 4.428 4.351 4.428 5,704,455 4.3939 1.34%
2025-05-19 0 4.490 4.480 4.490 4.440 4.510 4,564,000 20,468,520 4.4848 4.370 4.360 4.370 4.321 4.389 4,689,325 4.3649 1.13%
2025-05-16 0 4.440 4.430 4.440 4.410 4.590 12,114,000 53,738,190 4.4360 4.321 4.312 4.321 4.292 4.467 12,446,645 4.3175 -3.27%
2025-05-15 0 4.590 4.580 4.590 4.460 4.590 14,878,784 67,604,256 4.5437 4.467 4.458 4.467 4.341 4.467 15,287,349 4.4222 2.91%
2025-05-14 0 4.460 4.450 4.460 4.380 4.470 7,548,982 33,443,000 4.4301 4.341 4.331 4.341 4.263 4.351 7,756,274 4.3117 1.13%
2025-05-13 0 4.410 4.400 4.410 4.340 4.430 8,472,715 37,186,104 4.3889 4.292 4.282 4.292 4.224 4.312 8,705,372 4.2716 0.92%
2025-05-12 0 4.370 4.370 4.380 4.220 4.400 14,411,461 62,351,399 4.3265 4.253 4.253 4.263 4.107 4.282 14,807,193 4.2109 3.80%
2025-05-09 0 4.210 4.200 4.210 4.150 4.210 3,544,022 14,844,141 4.1885 4.097 4.088 4.097 4.039 4.097 3,641,339 4.0766 0.48%
2025-05-08 0 4.190 4.180 4.190 4.120 4.220 6,698,470 27,990,685 4.1787 4.078 4.068 4.078 4.010 4.107 6,882,407 4.0670 0.48%
2025-05-07 0 4.170 4.150 4.170 4.100 4.180 8,776,478 36,443,313 4.1524 4.059 4.039 4.059 3.990 4.068 9,017,476 4.0414 2.71%
2025-05-06 0 4.060 4.060 4.070 4.050 4.110 18,051,692 73,645,081 4.0797 3.951 3.951 3.961 3.942 4.000 18,547,383 3.9706 0.50%
2025-05-02 0 4.040 4.040 4.050 4.000 4.150 6,190,000 25,043,680 4.0458 3.932 3.932 3.942 3.893 4.039 6,359,975 3.9377 0.50%
2025-04-30 0 4.020 4.010 4.020 3.990 4.100 20,334,000 81,750,746 4.0204 3.913 3.903 3.913 3.883 3.990 20,892,362 3.9129 0.50%
2025-04-29 0 4.000 3.990 4.000 3.980 4.060 13,133,045 52,613,928 4.0062 3.893 3.883 3.893 3.874 3.951 13,493,672 3.8992 -1.48%
2025-04-28 0 4.060 4.050 4.060 4.020 4.090 6,390,000 25,991,140 4.0675 3.951 3.942 3.951 3.913 3.981 6,565,466 3.9588 2.27%
2025-04-25 0 3.970 3.970 3.990 3.970 4.160 12,952,282 52,225,147 4.0321 3.864 3.864 3.883 3.864 4.049 13,307,946 3.9244 -3.87%
2025-04-24 0 4.130 4.130 4.140 4.100 4.170 6,036,641 24,943,114 4.1320 4.020 4.020 4.029 3.990 4.059 6,202,404 4.0215 -0.24%
2025-04-23 0 4.140 4.120 4.140 4.090 4.150 6,573,299 27,071,007 4.1183 4.029 4.010 4.029 3.981 4.039 6,753,799 4.0083 1.72%
2025-04-22 0 4.070 4.060 4.070 4.020 4.110 5,122,134 20,761,319 4.0533 3.961 3.951 3.961 3.913 4.000 5,262,785 3.9449 0.00%
2025-04-17 0 4.070 4.060 4.070 4.030 4.090 3,683,000 14,934,192 4.0549 3.961 3.951 3.961 3.922 3.981 3,784,133 3.9465 0.00%
2025-04-16 0 4.070 4.060 4.070 4.000 4.130 4,438,800 17,993,524 4.0537 3.961 3.951 3.961 3.893 4.020 4,560,687 3.9454 -1.45%
2025-04-15 0 4.130 4.120 4.130 4.110 4.170 3,570,858 14,760,853 4.1337 4.020 4.010 4.020 4.000 4.059 3,668,912 4.0232 0.00%
2025-04-14 0 4.130 4.120 4.130 4.030 4.140 5,652,361 23,105,866 4.0878 4.020 4.010 4.020 3.922 4.029 5,807,572 3.9786 2.74%
2025-04-11 0 4.020 4.010 4.020 3.960 4.030 4,658,543 18,651,738 4.0038 3.913 3.903 3.913 3.854 3.922 4,786,464 3.8968 0.00%
2025-04-10 0 4.020 4.010 4.020 4.000 4.090 11,311,559 45,812,476 4.0501 3.913 3.903 3.913 3.893 3.981 11,622,169 3.9418 2.29%
2025-04-09 0 3.930 3.910 3.930 3.710 3.940 6,887,063 26,610,257 3.8638 3.825 3.806 3.825 3.611 3.835 7,076,179 3.7605 0.77%
2025-04-08 0 3.900 3.890 3.900 3.840 3.950 8,163,233 31,760,160 3.8906 3.796 3.786 3.796 3.737 3.844 8,387,392 3.7867 1.30%
2025-04-07 0 3.850 3.840 3.850 3.820 4.090 21,921,680 86,639,425 3.9522 3.747 3.737 3.747 3.718 3.981 22,523,639 3.8466 -12.30%
2025-04-03 0 4.390 4.380 4.390 4.330 4.530 13,000,000 56,974,080 4.3826 4.273 4.263 4.273 4.214 4.409 13,356,974 4.2655 -3.05%
2025-04-02 0 4.670 4.660 4.670 4.580 4.700 9,851,224 45,895,684 4.6589 4.407 4.398 4.407 4.322 4.435 10,439,156 4.3965 1.74%
2025-04-01 0 4.590 4.590 4.600 4.580 4.690 8,712,720 40,322,279 4.6280 4.331 4.331 4.341 4.322 4.426 9,232,705 4.3673 -1.92%
2025-03-31 0 4.680 4.670 4.680 4.610 4.700 8,776,970 40,949,000 4.6655 4.416 4.407 4.416 4.350 4.435 9,300,789 4.4027 0.21%
2025-03-28 0 4.670 4.660 4.670 4.610 4.780 6,453,619 30,081,931 4.6612 4.407 4.398 4.407 4.350 4.511 6,838,778 4.3987 -2.10%
2025-03-27 0 4.770 4.760 4.770 4.720 4.820 6,533,207 31,107,779 4.7615 4.501 4.492 4.501 4.454 4.549 6,923,116 4.4933 -1.04%
2025-03-26 0 4.820 4.810 4.820 4.710 4.840 11,101,089 52,963,298 4.7710 4.549 4.539 4.549 4.445 4.567 11,763,614 4.5023 2.34%
2025-03-25 0 4.710 4.710 4.720 4.670 4.860 10,381,142 48,990,173 4.7192 4.445 4.445 4.454 4.407 4.586 11,000,700 4.4534 -2.69%
2025-03-24 0 4.840 4.830 4.840 4.770 4.990 15,219,325 74,018,714 4.8635 4.567 4.558 4.567 4.501 4.709 16,127,631 4.5896 1.26%
2025-03-21 0 4.780 4.780 4.790 4.740 4.950 11,603,256 56,008,984 4.8270 4.511 4.511 4.520 4.473 4.671 12,295,751 4.5551 -2.25%
2025-03-20 0 4.890 4.870 4.890 4.830 4.980 13,840,255 67,812,417 4.8997 4.615 4.596 4.615 4.558 4.700 14,666,257 4.6237 -0.20%
2025-03-19 0 4.900 4.890 4.900 4.850 5.120 22,628,755 111,460,309 4.9256 4.624 4.615 4.624 4.577 4.832 23,979,264 4.6482 -2.20%
2025-03-18 0 5.010 5.010 5.020 4.620 5.360 64,175,127 325,069,796 5.0654 4.728 4.728 4.737 4.360 5.058 68,005,169 4.7801 6.37%
2025-03-17 0 4.710 4.700 4.720 4.640 4.730 6,035,303 28,329,311 4.6939 4.445 4.435 4.454 4.379 4.464 6,395,497 4.4296 1.73%
2025-03-14 0 4.630 4.610 4.630 4.600 4.640 4,926,335 22,740,146 4.6160 4.369 4.350 4.369 4.341 4.379 5,220,344 4.3561 0.22%
2025-03-13 0 4.620 4.610 4.620 4.550 4.690 4,259,383 19,580,157 4.5969 4.360 4.350 4.360 4.294 4.426 4,513,588 4.3380 -1.49%
2025-03-12 0 4.690 4.660 4.690 4.630 4.700 3,432,099 16,027,106 4.6698 4.426 4.398 4.426 4.369 4.435 3,636,930 4.4068 0.21%
2025-03-11 0 4.680 4.660 4.680 4.530 4.700 5,309,455 24,572,886 4.6281 4.416 4.398 4.416 4.275 4.435 5,626,329 4.3675 0.43%
2025-03-10 0 4.660 4.640 4.660 4.550 4.670 8,564,368 39,683,745 4.6336 4.398 4.379 4.398 4.294 4.407 9,075,499 4.3726 2.42%
2025-03-07 0 4.550 4.550 4.570 4.500 4.630 9,152,768 41,791,793 4.5660 4.294 4.294 4.313 4.247 4.369 9,699,015 4.3089 -0.44%
2025-03-06 0 4.570 4.560 4.570 4.470 4.590 9,824,816 44,622,522 4.5418 4.313 4.303 4.313 4.218 4.331 10,411,172 4.2860 2.47%
2025-03-05 0 4.460 4.430 4.460 4.340 4.460 8,044,878 35,701,286 4.4378 4.209 4.181 4.209 4.096 4.209 8,525,005 4.1878 2.53%
2025-03-04 0 4.350 4.340 4.350 4.310 4.380 4,027,000 17,493,160 4.3440 4.105 4.096 4.105 4.067 4.133 4,267,336 4.0993 0.23%
2025-03-03 0 4.340 4.330 4.340 4.330 4.410 5,921,822 25,849,976 4.3652 4.096 4.086 4.096 4.086 4.162 6,275,243 4.1194 -0.69%
2025-02-28 0 4.370 4.370 4.380 4.370 4.490 6,606,532 29,081,733 4.4020 4.124 4.124 4.133 4.124 4.237 7,000,817 4.1540 -2.67%
2025-02-27 0 4.490 4.470 4.490 4.440 4.490 3,914,050 17,492,526 4.4692 4.237 4.218 4.237 4.190 4.237 4,147,645 4.2175 0.45%
2025-02-26 0 4.470 4.440 4.470 4.400 4.470 7,832,000 34,764,284 4.4387 4.218 4.190 4.218 4.152 4.218 8,299,422 4.1888 1.13%
2025-02-25 0 4.420 4.410 4.420 4.400 4.490 3,853,357 17,087,480 4.4344 4.171 4.162 4.171 4.152 4.237 4,083,330 4.1847 -1.78%
2025-02-24 0 4.500 4.490 4.500 4.470 4.530 4,109,549 18,455,108 4.4908 4.247 4.237 4.247 4.218 4.275 4,354,811 4.2379 0.00%
2025-02-21 0 4.500 4.490 4.500 4.480 4.530 3,444,538 15,466,151 4.4901 4.247 4.237 4.247 4.228 4.275 3,650,112 4.2372 -0.66%
2025-02-20 0 4.530 4.500 4.540 4.490 4.560 3,107,947 14,068,374 4.5266 4.275 4.247 4.284 4.237 4.303 3,293,433 4.2716 0.89%
2025-02-19 0 4.490 4.490 4.500 4.490 4.570 4,369,230 19,714,451 4.5121 4.237 4.237 4.247 4.237 4.313 4,629,990 4.2580 -1.75%
2025-02-18 0 4.570 4.570 4.580 4.490 4.670 8,030,988 36,786,698 4.5806 4.313 4.313 4.322 4.237 4.407 8,510,286 4.3226 0.66%
2025-02-17 0 4.540 4.540 4.550 4.470 4.570 4,183,186 18,911,872 4.5209 4.284 4.284 4.294 4.218 4.313 4,432,843 4.2663 0.89%
2025-02-14 0 4.500 4.490 4.500 4.440 4.530 4,534,320 20,302,288 4.4775 4.247 4.237 4.247 4.190 4.275 4,804,933 4.2253 0.22%
2025-02-13 0 4.490 4.480 4.490 4.480 4.540 2,149,654 9,685,215 4.5055 4.237 4.228 4.237 4.228 4.284 2,277,948 4.2517 -0.44%
2025-02-12 0 4.510 4.500 4.510 4.470 4.530 5,131,572 23,095,668 4.5007 4.256 4.247 4.256 4.218 4.275 5,437,830 4.2472 0.45%
2025-02-11 0 4.490 4.480 4.490 4.450 4.540 4,020,382 18,028,790 4.4843 4.237 4.228 4.237 4.199 4.284 4,260,323 4.2318 -0.22%
2025-02-10 0 4.500 4.490 4.500 4.470 4.530 4,431,605 19,922,238 4.4955 4.247 4.237 4.247 4.218 4.275 4,696,088 4.2423 0.22%
2025-02-07 0 4.490 4.470 4.490 4.460 4.530 2,492,895 11,197,603 4.4918 4.237 4.218 4.237 4.209 4.275 2,641,674 4.2388 -0.44%
2025-02-06 0 4.510 4.480 4.510 4.440 4.530 4,319,020 19,345,737 4.4792 4.256 4.228 4.256 4.190 4.275 4,576,784 4.2269 1.35%
2025-02-05 0 4.450 4.450 4.460 4.410 4.480 1,973,887 8,780,756 4.4485 4.199 4.199 4.209 4.162 4.228 2,091,691 4.1979 1.14%
2025-02-04 0 4.400 4.370 4.400 4.330 4.460 2,635,150 11,536,841 4.3781 4.152 4.124 4.152 4.086 4.209 2,792,419 4.1315 -0.90%
2025-02-03 0 4.440 4.410 4.440 4.350 4.510 2,744,617 12,094,442 4.4066 4.190 4.162 4.190 4.105 4.256 2,908,419 4.1584 -1.33%
2025-01-28 0 4.500 4.480 4.500 4.460 4.530 816,090 3,675,799 4.5042 4.247 4.228 4.247 4.209 4.275 864,795 4.2505 -0.88%
2025-01-27 0 4.540 4.510 4.540 4.470 4.550 2,182,246 9,876,982 4.5261 4.284 4.256 4.284 4.218 4.294 2,312,485 4.2712 2.02%
2025-01-24 0 4.450 4.450 4.460 4.420 4.480 1,691,005 7,533,069 4.4548 4.199 4.199 4.209 4.171 4.228 1,791,926 4.2039 -0.45%
2025-01-23 0 4.470 4.450 4.470 4.440 4.500 2,031,076 9,085,401 4.4732 4.218 4.199 4.218 4.190 4.247 2,152,293 4.2213 0.45%
2025-01-22 0 4.450 4.450 4.460 4.420 4.490 2,331,099 10,372,536 4.4496 4.199 4.199 4.209 4.171 4.237 2,470,222 4.1990 -0.89%
2025-01-21 0 4.490 4.490 4.500 4.470 4.590 2,080,000 9,387,620 4.5133 4.237 4.237 4.247 4.218 4.331 2,204,137 4.2591 -1.10%
2025-01-20 0 4.540 4.530 4.540 4.510 4.600 5,176,910 23,607,994 4.5602 4.284 4.275 4.284 4.256 4.341 5,485,874 4.3034 0.00%
2025-01-17 0 4.540 4.540 4.550 4.500 4.580 2,719,285 12,352,581 4.5426 4.284 4.284 4.294 4.247 4.322 2,881,575 4.2867 0.67%
2025-01-16 0 4.510 4.500 4.510 4.500 4.560 2,412,708 10,925,344 4.5282 4.256 4.247 4.256 4.247 4.303 2,556,701 4.2732 0.00%
2025-01-15 0 4.510 4.480 4.510 4.460 4.520 2,088,506 9,386,471 4.4943 4.256 4.228 4.256 4.209 4.265 2,213,150 4.2412 1.58%
2025-01-14 0 4.440 4.430 4.440 4.390 4.460 1,400,408 6,208,952 4.4337 4.190 4.181 4.190 4.143 4.209 1,483,986 4.1840 0.91%
2025-01-13 0 4.400 4.390 4.400 4.320 4.410 2,146,380 9,364,170 4.3628 4.152 4.143 4.152 4.077 4.162 2,274,478 4.1171 0.46%
2025-01-10 0 4.380 4.380 4.390 4.370 4.450 2,378,726 10,455,563 4.3954 4.133 4.133 4.143 4.124 4.199 2,520,691 4.1479 -1.35%
2025-01-09 0 4.440 4.440 4.470 4.400 4.560 5,036,067 22,334,812 4.4350 4.190 4.190 4.218 4.152 4.303 5,336,625 4.1852 -1.77%
2025-01-08 0 4.520 4.510 4.520 4.460 4.560 3,748,000 16,891,256 4.5067 4.265 4.256 4.265 4.209 4.303 3,971,685 4.2529 -0.66%
2025-01-07 0 4.550 4.540 4.550 4.520 4.600 3,538,000 16,079,070 4.5447 4.294 4.284 4.294 4.265 4.341 3,749,152 4.2887 -1.09%
2025-01-06 0 4.600 4.600 4.620 4.530 4.620 2,327,656 10,669,317 4.5837 4.341 4.341 4.360 4.275 4.360 2,466,573 4.3256 0.66%
2025-01-03 0 4.570 4.570 4.580 4.540 4.590 2,197,844 10,024,998 4.5613 4.313 4.313 4.322 4.284 4.331 2,329,014 4.3044 0.00%
2025-01-02 0 4.570 4.560 4.570 4.520 4.600 4,840,000 21,990,770 4.5435 4.313 4.303 4.313 4.265 4.341 5,128,857 4.2877 -0.65%
2024-12-31 0 4.600 4.600 4.610 4.600 4.670 2,592,139 11,991,905 4.6263 4.341 4.341 4.350 4.341 4.407 2,746,841 4.3657 -1.29%
2024-12-30 0 4.660 4.640 4.660 4.540 4.700 7,059,553 32,730,251 4.6363 4.398 4.379 4.398 4.284 4.435 7,480,875 4.3752 1.53%
2024-12-27 0 4.590 4.570 4.590 4.490 4.620 8,284,000 37,489,120 4.5255 4.331 4.313 4.331 4.237 4.360 8,778,398 4.2706 0.88%
2024-12-24 0 4.550 4.540 4.550 4.500 4.570 1,282,211 5,821,227 4.5400 4.294 4.284 4.294 4.247 4.313 1,358,735 4.2843 0.66%
2024-12-23 0 4.520 4.510 4.520 4.450 4.560 2,846,954 12,846,206 4.5123 4.265 4.256 4.265 4.199 4.303 3,016,863 4.2581 1.35%
2024-12-20 0 4.460 4.460 4.470 4.440 4.510 2,586,954 11,550,584 4.4649 4.209 4.209 4.218 4.190 4.256 2,741,346 4.2135 -0.67%
2024-12-19 0 4.490 4.470 4.490 4.440 4.520 1,787,370 8,017,969 4.4859 4.237 4.218 4.237 4.190 4.265 1,894,042 4.2333 -0.66%
2024-12-18 0 4.520 4.510 4.520 4.480 4.570 2,870,759 12,991,705 4.5255 4.265 4.256 4.265 4.228 4.313 3,042,089 4.2707 1.35%
2024-12-17 0 4.460 4.460 4.470 4.460 4.560 6,534,076 29,295,811 4.4835 4.209 4.209 4.218 4.209 4.303 6,924,037 4.2310 -1.55%
2024-12-16 0 4.530 4.530 4.540 4.500 4.610 5,415,308 24,560,914 4.5355 4.275 4.275 4.284 4.247 4.350 5,738,500 4.2800 -1.52%
2024-12-13 0 4.600 4.590 4.600 4.480 4.630 8,941,658 40,843,056 4.5677 4.341 4.331 4.341 4.228 4.369 9,475,306 4.3105 1.55%
2024-12-12 0 4.530 4.530 4.540 4.460 4.560 4,889,724 22,080,198 4.5156 4.275 4.275 4.284 4.209 4.303 5,181,548 4.2613 0.44%
2024-12-11 0 4.510 4.500 4.510 4.460 4.560 4,281,065 19,262,358 4.4994 4.256 4.247 4.256 4.209 4.303 4,536,564 4.2460 0.67%
2024-12-10 0 4.480 4.480 4.490 4.460 4.690 6,714,000 30,436,629 4.5333 4.228 4.228 4.237 4.209 4.426 7,114,699 4.2780 -1.54%
2024-12-09 0 4.550 4.540 4.550 4.390 4.600 15,608,892 70,424,080 4.5118 4.294 4.284 4.294 4.143 4.341 16,540,448 4.2577 2.25%
2024-12-06 0 4.450 4.440 4.450 4.370 4.450 3,608,373 15,947,071 4.4195 4.199 4.190 4.199 4.124 4.199 3,823,725 4.1706 1.60%
2024-12-05 0 4.380 4.380 4.390 4.350 4.450 3,734,222 16,361,302 4.3814 4.133 4.133 4.143 4.105 4.199 3,957,084 4.1347 -1.79%
2024-12-04 0 4.460 4.440 4.460 4.420 4.490 3,258,023 14,509,008 4.4533 4.209 4.190 4.209 4.171 4.237 3,452,465 4.2025 -0.45%
2024-12-03 0 4.480 4.470 4.480 4.410 4.500 4,475,887 19,912,061 4.4487 4.228 4.218 4.228 4.162 4.247 4,743,013 4.1982 0.00%
2024-12-02 0 4.480 4.470 4.480 4.460 4.550 3,103,806 13,930,684 4.4883 4.228 4.218 4.228 4.209 4.294 3,289,045 4.2355 -0.67%
2024-11-29 0 4.510 4.500 4.510 4.400 4.530 5,583,516 24,958,411 4.4700 4.256 4.247 4.256 4.152 4.275 5,916,746 4.2183 2.27%
2024-11-28 0 4.410 4.400 4.410 4.330 4.410 4,018,023 17,665,559 4.3966 4.162 4.152 4.162 4.086 4.162 4,257,823 4.1490 1.38%
2024-11-27 0 4.350 4.350 4.380 4.270 4.380 4,863,595 21,109,322 4.3403 4.105 4.105 4.133 4.030 4.133 5,153,860 4.0958 0.23%
2024-11-26 0 4.340 4.330 4.340 4.260 4.340 5,652,384 24,417,209 4.3198 4.096 4.086 4.096 4.020 4.096 5,989,725 4.0765 0.46%
2024-11-25 0 4.320 4.320 4.330 4.310 4.390 3,578,936 15,537,417 4.3414 4.077 4.077 4.086 4.067 4.143 3,792,531 4.0968 0.00%
2024-11-22 0 4.320 4.320 4.330 4.300 4.420 4,830,546 20,993,009 4.3459 4.077 4.077 4.086 4.058 4.171 5,118,838 4.1011 -1.37%
2024-11-21 0 4.380 4.370 4.380 4.360 4.430 4,143,684 18,187,058 4.3891 4.133 4.124 4.133 4.114 4.181 4,390,984 4.1419 -0.23%
2024-11-20 0 4.390 4.370 4.390 4.350 4.400 1,851,628 8,103,147 4.3762 4.143 4.124 4.143 4.105 4.152 1,962,135 4.1298 0.46%
2024-11-19 0 4.370 4.360 4.370 4.320 4.420 3,656,511 15,929,243 4.3564 4.124 4.114 4.124 4.077 4.171 3,874,736 4.1111 0.23%
2024-11-18 0 4.360 4.350 4.360 4.340 4.480 7,418,000 32,684,160 4.4061 4.114 4.105 4.114 4.096 4.228 7,860,714 4.1579 1.63%
2024-11-15 0 4.290 4.280 4.290 4.240 4.360 5,538,728 23,812,623 4.2993 4.048 4.039 4.048 4.001 4.114 5,869,285 4.0572 1.90%
2024-11-14 0 4.210 4.200 4.210 4.180 4.330 3,268,065 13,846,458 4.2369 3.973 3.963 3.973 3.945 4.086 3,463,107 3.9983 -1.86%
2024-11-13 0 4.290 4.280 4.290 4.230 4.300 2,176,000 9,298,120 4.2730 4.048 4.039 4.048 3.992 4.058 2,305,866 4.0324 0.23%
2024-11-12 0 4.280 4.260 4.280 4.250 4.380 5,244,754 22,508,563 4.2916 4.039 4.020 4.039 4.011 4.133 5,557,767 4.0499 -1.83%
2024-11-11 0 4.360 4.350 4.360 4.320 4.400 3,520,000 15,318,005 4.3517 4.114 4.105 4.114 4.077 4.152 3,730,077 4.1066 -1.13%
2024-11-08 0 4.410 4.410 4.420 4.400 4.530 5,449,564 24,148,542 4.4313 4.162 4.162 4.171 4.152 4.275 5,774,800 4.1817 -1.56%
2024-11-07 0 4.480 4.480 4.490 4.420 4.480 4,905,953 21,811,754 4.4460 4.228 4.228 4.237 4.171 4.228 5,198,746 4.1956 0.00%
2024-11-06 0 4.480 4.450 4.480 4.420 4.530 2,504,000 11,210,899 4.4772 4.228 4.199 4.228 4.171 4.275 2,653,441 4.2250 -0.44%
2024-11-05 0 4.500 4.500 4.510 4.430 4.510 5,480,700 24,513,465 4.4727 4.247 4.247 4.256 4.181 4.256 5,807,794 4.2208 0.90%
2024-11-04 0 4.460 4.460 4.490 4.410 4.490 2,057,621 9,146,205 4.4450 4.209 4.209 4.237 4.162 4.237 2,180,422 4.1947 0.00%
2024-11-01 0 4.460 4.430 4.460 4.410 4.490 3,011,390 13,392,056 4.4471 4.209 4.181 4.209 4.162 4.237 3,191,113 4.1967 0.45%
2024-10-31 0 4.440 4.430 4.440 4.410 4.530 4,812,922 21,374,746 4.4411 4.190 4.181 4.190 4.162 4.275 5,100,163 4.1910 -1.11%
2024-10-30 0 4.490 4.480 4.490 4.450 4.630 4,858,174 21,859,553 4.4995 4.237 4.228 4.237 4.199 4.369 5,148,115 4.2461 -2.81%
2024-10-29 0 4.620 4.610 4.620 4.620 4.820 4,324,635 20,301,774 4.6944 4.360 4.350 4.360 4.360 4.549 4,582,734 4.4301 -2.74%
2024-10-28 0 4.750 4.750 4.770 4.730 4.810 1,542,094 7,339,361 4.7593 4.482 4.482 4.501 4.464 4.539 1,634,128 4.4913 0.00%
2024-10-25 0 4.750 4.750 4.770 4.720 4.800 4,559,760 21,741,810 4.7682 4.482 4.482 4.501 4.454 4.530 4,831,892 4.4996 -0.21%
2024-10-24 0 4.760 4.750 4.760 4.650 4.790 3,872,000 18,318,928 4.7311 4.492 4.482 4.492 4.388 4.520 4,103,085 4.4647 0.85%
2024-10-23 0 4.720 4.720 4.750 4.710 4.780 3,300,225 15,660,756 4.7454 4.454 4.454 4.482 4.445 4.511 3,497,186 4.4781 -0.42%
2024-10-22 0 4.740 4.730 4.740 4.680 4.770 3,764,448 17,847,737 4.7411 4.473 4.464 4.473 4.416 4.501 3,989,114 4.4741 1.28%
2024-10-21 0 4.680 4.680 4.690 4.640 4.730 3,219,100 15,062,569 4.6791 4.416 4.416 4.426 4.379 4.464 3,411,219 4.4156 0.00%
2024-10-18 0 4.680 4.660 4.680 4.580 4.710 6,970,346 32,339,019 4.6395 4.416 4.398 4.416 4.322 4.445 7,386,344 4.3782 1.52%
2024-10-17 0 4.610 4.610 4.630 4.600 4.760 4,177,132 19,491,136 4.6662 4.350 4.350 4.369 4.341 4.492 4,426,428 4.4034 -1.28%
2024-10-16 0 4.670 4.670 4.680 4.650 4.780 2,476,346 11,619,764 4.6923 4.407 4.407 4.416 4.388 4.511 2,624,137 4.4280 -0.64%
2024-10-15 0 4.700 4.680 4.700 4.670 4.820 3,778,000 17,873,180 4.7309 4.435 4.416 4.435 4.407 4.549 4,003,475 4.4644 -1.67%
2024-10-14 0 4.780 4.780 4.790 4.740 4.900 6,167,205 29,578,179 4.7960 4.511 4.511 4.520 4.473 4.624 6,535,271 4.5259 -0.62%
2024-10-10 0 4.810 4.790 4.810 4.680 4.890 8,322,164 39,869,229 4.7907 4.539 4.520 4.539 4.416 4.615 8,818,840 4.5209 3.89%
2024-10-09 0 4.630 4.610 4.630 4.590 4.910 8,448,849 39,633,725 4.6910 4.369 4.350 4.369 4.331 4.633 8,953,086 4.4268 -3.74%
2024-10-08 0 4.810 4.810 4.830 4.810 5.250 21,724,173 107,906,294 4.9671 4.539 4.539 4.558 4.539 4.954 23,020,696 4.6874 -5.69%
2024-10-07 0 5.100 5.090 5.100 4.950 5.130 8,200,004 41,578,070 5.0705 4.813 4.803 4.813 4.671 4.841 8,689,389 4.7849 3.45%
2024-10-04 0 4.930 4.930 4.940 4.780 4.930 5,902,000 28,834,900 4.8856 4.652 4.652 4.662 4.511 4.652 6,254,238 4.6105 1.65%
2024-10-03 0 4.850 4.820 4.850 4.790 5.000 8,361,506 40,701,041 4.8677 4.577 4.549 4.577 4.520 4.718 8,860,530 4.5935 -1.42%
2024-10-02 0 4.920 4.920 4.930 4.710 4.960 12,270,741 60,043,667 4.8932 4.643 4.643 4.652 4.445 4.681 13,003,072 4.6177 3.80%
2024-09-30 0 4.740 4.740 4.750 4.660 4.860 19,446,694 92,211,088 4.7417 4.473 4.473 4.482 4.398 4.586 20,607,294 4.4747 1.28%
2024-09-27 0 4.680 4.670 4.680 4.600 4.820 8,314,000 38,823,860 4.6697 4.416 4.407 4.416 4.341 4.549 8,810,189 4.4067 0.00%
2024-09-26 0 4.680 4.680 4.690 4.570 4.720 3,424,220 15,953,310 4.6590 4.416 4.416 4.426 4.313 4.454 3,628,581 4.3966 3.08%
2024-09-25 0 4.540 4.530 4.540 4.530 4.730 3,976,000 18,386,500 4.6244 4.284 4.275 4.284 4.275 4.464 4,213,292 4.3639 -0.87%
2024-09-24 0 4.580 4.580 4.590 4.470 4.640 4,730,431 21,660,956 4.5791 4.322 4.322 4.331 4.218 4.379 5,012,748 4.3212 3.85%
2024-09-23 0 4.410 4.410 4.420 4.370 4.530 5,042,000 22,483,610 4.4593 4.162 4.162 4.171 4.124 4.275 5,342,912 4.2081 0.92%
2024-09-20 0 4.370 4.370 4.380 4.340 4.440 5,517,083 24,176,293 4.3821 4.124 4.124 4.133 4.096 4.190 5,846,349 4.1353 1.16%
2024-09-19 0 4.320 4.320 4.330 4.190 4.360 5,488,123 23,620,059 4.3039 4.077 4.077 4.086 3.954 4.114 5,815,660 4.0615 3.85%
2024-09-17 0 4.160 4.150 4.160 4.150 4.240 2,467,484 10,308,096 4.1776 3.926 3.916 3.926 3.916 4.001 2,614,746 3.9423 -0.72%
2024-09-16 0 4.190 4.180 4.190 4.140 4.210 1,444,000 6,024,780 4.1723 3.954 3.945 3.954 3.907 3.973 1,530,180 3.9373 -0.95%
2024-09-13 0 4.230 4.230 4.260 4.070 4.280 3,031,254 12,804,094 4.2240 3.992 3.992 4.020 3.841 4.039 3,212,163 3.9861 1.44%
2024-09-12 0 4.170 4.170 4.190 4.100 4.200 3,512,000 14,617,650 4.1622 3.935 3.935 3.954 3.869 3.963 3,721,600 3.9278 0.72%
2024-09-11 0 4.140 4.140 4.150 4.080 4.200 5,250,027 21,765,898 4.1459 3.907 3.907 3.916 3.850 3.963 5,563,354 3.9124 -0.19%
2024-09-10 0 4.270 4.270 4.280 4.230 4.450 3,688,008 15,816,646 4.2887 3.914 3.914 3.924 3.878 4.079 4,023,057 3.9315 -1.61%
2024-09-09 0 4.340 4.340 4.350 4.230 4.460 4,166,211 17,983,935 4.3166 3.979 3.979 3.988 3.878 4.089 4,544,704 3.9571 -2.03%
2024-09-05 0 4.430 4.430 4.450 4.400 4.500 3,320,663 14,749,221 4.4416 4.061 4.061 4.079 4.034 4.125 3,622,339 4.0717 -0.89%
2024-09-04 0 4.470 4.470 4.500 4.460 4.620 3,890,753 17,514,697 4.5016 4.098 4.098 4.125 4.089 4.235 4,244,221 4.1267 -1.97%
2024-09-03 0 4.560 4.560 4.570 4.520 4.630 3,786,649 17,350,112 4.5819 4.180 4.180 4.189 4.144 4.244 4,130,659 4.2003 -0.44%
2024-09-02 0 4.580 4.560 4.580 4.530 4.630 3,219,880 14,708,963 4.5682 4.199 4.180 4.199 4.153 4.244 3,512,400 4.1877 -1.29%
2024-08-30 0 4.640 4.640 4.670 4.640 4.940 7,773,316 36,752,490 4.7280 4.254 4.254 4.281 4.254 4.529 8,479,508 4.3343 -5.31%
2024-08-29 0 4.900 4.860 4.900 4.820 4.920 2,874,909 13,997,415 4.8688 4.492 4.455 4.492 4.419 4.510 3,136,089 4.4633 0.62%
2024-08-28 0 4.870 4.870 4.880 4.830 5.000 3,144,724 15,464,205 4.9175 4.464 4.464 4.474 4.428 4.584 3,430,417 4.5080 -1.81%
2024-08-27 0 4.960 4.950 4.960 4.800 5.000 5,421,604 26,691,283 4.9231 4.547 4.538 4.547 4.400 4.584 5,914,147 4.5131 2.69%
2024-08-26 0 4.830 4.830 4.840 4.680 4.860 2,288,952 11,010,610 4.8103 4.428 4.428 4.437 4.290 4.455 2,496,899 4.4097 2.55%
2024-08-23 0 4.710 4.710 4.720 4.650 4.750 2,220,000 10,445,618 4.7052 4.318 4.318 4.327 4.263 4.354 2,421,683 4.3134 -0.21%
2024-08-22 0 4.720 4.710 4.720 4.650 4.780 3,587,414 16,851,526 4.6974 4.327 4.318 4.327 4.263 4.382 3,913,324 4.3062 -0.21%
2024-08-21 0 4.730 4.730 4.750 4.680 4.760 1,932,000 9,120,920 4.7210 4.336 4.336 4.354 4.290 4.364 2,107,519 4.3278 -1.25%
2024-08-20 0 4.790 4.760 4.790 4.750 4.820 2,190,000 10,498,226 4.7937 4.391 4.364 4.391 4.354 4.419 2,388,958 4.3945 0.84%
2024-08-19 0 4.750 4.750 4.770 4.670 4.810 2,696,000 12,835,320 4.7609 4.354 4.354 4.373 4.281 4.409 2,940,927 4.3644 1.50%
2024-08-16 0 4.680 4.670 4.680 4.640 4.720 1,930,000 9,043,480 4.6857 4.290 4.281 4.290 4.254 4.327 2,105,337 4.2955 1.08%
2024-08-15 0 4.630 4.620 4.630 4.550 4.670 3,176,457 14,681,755 4.6221 4.244 4.235 4.244 4.171 4.281 3,465,032 4.2371 0.87%
2024-08-14 0 4.590 4.590 4.620 4.550 4.650 1,556,000 7,149,166 4.5946 4.208 4.208 4.235 4.171 4.263 1,697,360 4.2119 -0.86%
2024-08-13 0 4.630 4.600 4.640 4.550 4.640 2,297,467 10,588,052 4.6086 4.244 4.217 4.254 4.171 4.254 2,506,188 4.2248 0.65%
2024-08-12 0 4.600 4.600 4.610 4.600 4.660 1,878,541 8,683,699 4.6226 4.217 4.217 4.226 4.217 4.272 2,049,203 4.2376 -0.43%
2024-08-09 0 4.620 4.620 4.630 4.600 4.680 910,000 4,217,944 4.6351 4.235 4.235 4.244 4.217 4.290 992,672 4.2491 0.22%
2024-08-08 0 4.610 4.600 4.620 4.600 4.730 2,180,895 10,091,211 4.6271 4.226 4.217 4.235 4.217 4.336 2,379,025 4.2417 -2.74%
2024-08-07 0 4.740 4.730 4.740 4.570 4.790 5,272,000 24,832,050 4.7102 4.345 4.336 4.345 4.189 4.391 5,750,952 4.3179 3.49%
2024-08-06 0 4.580 4.580 4.590 4.470 4.680 3,135,900 14,424,003 4.5996 4.199 4.199 4.208 4.098 4.290 3,420,791 4.2166 -0.43%
2024-08-05 0 4.600 4.600 4.620 4.570 4.730 6,518,000 30,266,646 4.6435 4.217 4.217 4.235 4.189 4.336 7,110,149 4.2568 -2.34%
2024-08-02 0 4.710 4.700 4.720 4.570 4.760 5,208,000 24,462,834 4.6972 4.318 4.309 4.327 4.189 4.364 5,681,137 4.3060 0.21%
2024-08-01 0 4.700 4.700 4.710 4.600 4.750 3,862,578 18,056,031 4.6746 4.309 4.309 4.318 4.217 4.354 4,213,486 4.2853 1.08%
2024-07-31 0 4.650 4.650 4.660 4.610 4.690 5,221,518 24,303,775 4.6545 4.263 4.263 4.272 4.226 4.299 5,695,883 4.2669 0.87%
2024-07-30 0 4.610 4.610 4.620 4.580 4.690 4,727,775 21,866,551 4.6251 4.226 4.226 4.235 4.199 4.299 5,157,285 4.2399 -1.28%
2024-07-29 0 4.670 4.670 4.690 4.650 4.740 2,158,012 10,101,020 4.6807 4.281 4.281 4.299 4.263 4.345 2,354,063 4.2909 0.43%
2024-07-26 0 4.650 4.650 4.660 4.610 4.750 2,909,339 13,561,086 4.6612 4.263 4.263 4.272 4.226 4.354 3,173,647 4.2730 0.00%
2024-07-25 0 4.650 4.650 4.670 4.620 4.740 3,548,088 16,520,417 4.6561 4.263 4.263 4.281 4.235 4.345 3,870,425 4.2684 -2.52%
2024-07-24 0 4.770 4.770 4.780 4.740 4.820 985,880 4,714,824 4.7824 4.373 4.373 4.382 4.345 4.419 1,075,445 4.3841 0.85%
2024-07-23 0 4.730 4.730 4.750 4.700 4.860 5,056,000 24,144,706 4.7755 4.336 4.336 4.354 4.309 4.455 5,515,328 4.3777 -1.25%
2024-07-22 0 4.790 4.780 4.790 4.670 4.820 1,506,000 7,172,560 4.7627 4.391 4.382 4.391 4.281 4.419 1,642,817 4.3660 1.27%
2024-07-19 0 4.730 4.720 4.730 4.700 4.870 3,118,642 14,769,740 4.7360 4.336 4.327 4.336 4.309 4.464 3,401,965 4.3415 -1.46%
2024-07-18 0 4.800 4.800 4.810 4.680 4.870 3,328,961 15,999,089 4.8060 4.400 4.400 4.409 4.290 4.464 3,631,391 4.4058 0.63%
2024-07-17 0 4.770 4.760 4.770 4.730 4.920 6,589,597 31,540,041 4.7863 4.373 4.364 4.373 4.336 4.510 7,188,250 4.3877 -1.45%
2024-07-16 0 4.840 4.840 4.860 4.830 4.960 2,184,723 10,620,417 4.8612 4.437 4.437 4.455 4.428 4.547 2,383,201 4.4564 -2.22%
2024-07-15 0 4.950 4.940 4.950 4.910 5.000 5,313,271 26,253,519 4.9411 4.538 4.529 4.538 4.501 4.584 5,795,972 4.5296 -0.60%
2024-07-12 0 4.980 4.980 5.000 4.920 5.070 5,580,185 27,769,233 4.9764 4.565 4.565 4.584 4.510 4.648 6,087,135 4.5620 -1.58%
2024-07-11 0 5.060 5.060 5.070 5.050 5.140 1,766,499 8,959,391 5.0718 4.639 4.639 4.648 4.629 4.712 1,926,982 4.6494 0.20%
2024-07-10 0 5.050 5.050 5.060 5.020 5.200 4,005,391 20,310,612 5.0708 4.629 4.629 4.639 4.602 4.767 4,369,274 4.6485 -2.70%
2024-07-09 0 5.190 5.190 5.210 5.100 5.270 3,899,692 20,148,818 5.1668 4.758 4.758 4.776 4.675 4.831 4,253,972 4.7365 -0.95%
2024-07-08 0 5.240 5.230 5.240 5.130 5.360 5,154,637 26,854,094 5.2097 4.804 4.794 4.804 4.703 4.914 5,622,926 4.7758 -1.87%
2024-07-05 0 5.340 5.340 5.360 5.290 5.440 3,154,166 16,917,249 5.3635 4.895 4.895 4.914 4.849 4.987 3,440,716 4.9168 -1.29%
2024-07-04 0 5.410 5.400 5.410 5.270 5.430 5,244,758 28,135,899 5.3646 4.959 4.950 4.959 4.831 4.978 5,721,235 4.9178 1.50%
2024-07-03 0 5.330 5.330 5.340 5.290 5.480 6,355,755 34,074,700 5.3612 4.886 4.886 4.895 4.849 5.024 6,933,164 4.9147 -2.20%
2024-07-02 0 5.450 5.450 5.460 5.400 5.700 13,683,237 75,813,140 5.5406 4.996 4.996 5.005 4.950 5.225 14,926,334 5.0792 1.11%
2024-06-28 0 5.390 5.390 5.400 5.200 5.470 7,887,666 42,501,530 5.3884 4.941 4.941 4.950 4.767 5.014 8,604,246 4.9396 2.28%
2024-06-27 0 5.270 5.260 5.270 5.240 5.420 3,758,082 19,954,694 5.3098 4.831 4.822 4.831 4.804 4.969 4,099,497 4.8676 -3.30%
2024-06-26 0 5.450 5.440 5.450 5.380 5.550 6,534,607 35,541,160 5.4389 4.996 4.987 4.996 4.932 5.088 7,128,264 4.9859 -1.62%
2024-06-25 0 5.540 5.540 5.550 5.480 5.740 14,454,600 80,817,238 5.5911 5.079 5.079 5.088 5.024 5.262 15,767,774 5.1255 1.84%
2024-06-24 0 5.440 5.440 5.450 5.310 5.500 11,689,986 63,643,630 5.4443 4.987 4.987 4.996 4.868 5.042 12,752,000 4.9909 0.00%
2024-06-21 0 5.440 5.440 5.450 5.320 5.490 10,946,344 59,328,560 5.4199 4.987 4.987 4.996 4.877 5.033 11,940,800 4.9686 0.74%
2024-06-20 0 5.400 5.390 5.400 5.380 5.560 6,568,172 35,683,071 5.4327 4.950 4.941 4.950 4.932 5.097 7,164,879 4.9803 -1.10%
2024-06-19 0 5.460 5.460 5.480 5.420 5.530 4,113,646 22,504,473 5.4707 5.005 5.005 5.024 4.969 5.069 4,487,363 5.0151 0.74%
2024-06-18 0 5.420 5.420 5.440 5.380 5.580 3,970,947 21,731,792 5.4727 4.969 4.969 4.987 4.932 5.115 4,331,700 5.0169 0.37%
2024-06-17 0 5.400 5.400 5.410 5.380 5.600 5,085,911 27,640,214 5.4347 4.950 4.950 4.959 4.932 5.134 5,547,957 4.9821 -2.70%
2024-06-14 0 5.550 5.550 5.560 5.300 5.670 10,827,488 60,258,487 5.5653 5.088 5.088 5.097 4.859 5.198 11,811,146 5.1018 4.72%
2024-06-13 0 5.300 5.300 5.320 5.230 5.410 6,015,542 31,908,681 5.3044 4.859 4.859 4.877 4.794 4.959 6,562,043 4.8626 -0.75%
2024-06-12 0 5.340 5.330 5.340 5.170 5.420 5,942,843 31,800,691 5.3511 4.895 4.886 4.895 4.739 4.969 6,482,740 4.9054 1.71%
2024-06-11 0 5.250 5.230 5.250 5.170 5.760 20,923,255 111,558,092 5.3318 4.813 4.794 4.813 4.739 5.280 22,824,095 4.8877 -9.01%
2024-06-07 0 5.770 5.760 5.770 5.720 6.040 15,002,561 87,844,407 5.8553 5.289 5.280 5.289 5.244 5.537 16,365,517 5.3677 -0.86%
2024-06-06 0 5.820 5.820 5.830 5.550 5.890 17,787,581 103,072,533 5.7946 5.335 5.335 5.344 5.088 5.399 19,403,551 5.3120 5.24%
2024-06-05 0 5.530 5.530 5.550 5.520 5.640 12,626,110 70,429,220 5.5781 5.069 5.069 5.088 5.060 5.170 13,773,169 5.1135 -0.18%
2024-06-04 0 5.540 5.540 5.550 5.340 5.590 8,362,457 45,954,359 5.4953 5.079 5.079 5.088 4.895 5.124 9,122,171 5.0377 2.59%
2024-06-03 0 5.400 5.400 5.450 5.390 5.590 48,505,735 264,254,211 5.4479 4.950 4.950 4.996 4.941 5.124 52,912,394 4.9942 -0.37%
2024-05-31 0 5.420 5.420 5.430 5.420 5.660 98,773,269 538,094,145 5.4478 4.969 4.969 4.978 4.969 5.189 107,746,642 4.9941 -4.75%
2024-05-30 0 5.690 5.680 5.690 5.490 5.760 13,491,209 76,792,761 5.6921 5.216 5.207 5.216 5.033 5.280 14,716,861 5.2180 2.34%
2024-05-29 0 5.560 5.560 5.570 5.500 5.650 12,144,917 67,738,858 5.5775 5.097 5.097 5.106 5.042 5.179 13,248,261 5.1130 -2.63%
2024-05-28 0 5.710 5.710 5.720 5.610 5.750 7,500,000 42,850,370 5.7134 5.234 5.234 5.244 5.143 5.271 8,181,361 5.2376 0.53%
2024-05-27 0 5.680 5.670 5.680 5.370 5.710 13,501,686 75,142,154 5.5654 5.207 5.198 5.207 4.923 5.234 14,728,290 5.1019 5.58%
2024-05-24 0 5.380 5.380 5.390 5.310 5.390 12,137,732 65,018,240 5.3567 4.932 4.932 4.941 4.868 4.941 13,240,423 4.9106 0.19%
2024-05-23 0 5.370 5.370 5.390 5.300 5.440 7,923,700 42,588,007 5.3748 4.923 4.923 4.941 4.859 4.987 8,643,554 4.9271 -0.19%
2024-05-22 0 5.380 5.380 5.390 5.250 5.390 6,761,420 36,181,262 5.3511 4.932 4.932 4.941 4.813 4.941 7,375,683 4.9055 0.75%
2024-05-21 0 5.340 5.340 5.350 5.300 5.380 6,407,792 34,221,123 5.3405 4.895 4.895 4.904 4.859 4.932 6,989,928 4.8958 -0.74%
2024-05-20 0 5.380 5.350 5.380 5.200 5.390 8,886,012 47,335,158 5.3269 4.932 4.904 4.932 4.767 4.941 9,693,290 4.8833 3.07%
2024-05-17 0 5.220 5.220 5.230 5.170 5.270 8,817,070 45,928,693 5.2091 4.785 4.785 4.794 4.739 4.831 9,618,085 4.7752 0.58%
2024-05-16 0 5.190 5.180 5.190 5.000 5.290 17,990,648 92,990,808 5.1688 4.758 4.749 4.758 4.584 4.849 19,625,066 4.7384 -2.26%
2024-05-14 0 5.310 5.310 5.320 5.200 5.410 11,497,168 61,128,398 5.3168 4.868 4.868 4.877 4.767 4.959 12,541,665 4.8740 -0.75%
2024-05-13 0 5.350 5.350 5.360 5.210 5.380 5,450,519 29,113,744 5.3415 4.904 4.904 4.914 4.776 4.932 5,945,689 4.8966 3.08%
2024-05-10 0 5.190 5.180 5.190 5.150 5.410 9,304,497 48,968,531 5.2629 4.758 4.749 4.758 4.721 4.959 10,149,794 4.8246 0.58%
2024-05-09 0 5.160 5.160 5.170 5.000 5.180 7,881,833 40,578,661 5.1484 4.730 4.730 4.739 4.584 4.749 8,597,883 4.7196 2.18%
2024-05-08 0 5.050 5.050 5.070 4.980 5.100 13,369,391 67,549,389 5.0525 4.629 4.629 4.648 4.565 4.675 14,583,976 4.6318 0.00%
2024-05-07 0 5.050 5.020 5.050 4.950 5.050 4,583,162 22,990,491 5.0163 4.629 4.602 4.629 4.538 4.629 4,999,534 4.5985 0.80%
2024-05-06 0 5.010 5.010 5.020 4.840 5.050 4,626,568 23,092,349 4.9912 4.593 4.593 4.602 4.437 4.629 5,046,883 4.5756 3.30%
2024-05-03 0 4.850 4.850 4.860 4.740 4.880 5,152,000 24,932,158 4.8393 4.446 4.446 4.455 4.345 4.474 5,620,050 4.4363 2.32%
2024-05-02 0 4.740 4.720 4.740 4.460 4.830 8,968,200 42,080,640 4.6922 4.345 4.327 4.345 4.089 4.428 9,782,945 4.3014 -1.66%
2024-04-30 0 4.820 4.790 4.820 4.550 4.820 11,492,008 54,728,099 4.7623 4.419 4.391 4.419 4.171 4.419 12,536,036 4.3657 3.88%
2024-04-29 0 4.640 4.640 4.650 4.500 4.680 4,968,000 22,864,610 4.6024 4.254 4.254 4.263 4.125 4.290 5,419,334 4.2191 0.43%
2024-04-26 0 4.620 4.600 4.620 4.580 4.780 4,595,453 21,339,494 4.6436 4.235 4.217 4.235 4.199 4.382 5,012,942 4.2569 -2.53%
2024-04-25 0 4.740 4.710 4.740 4.580 4.740 3,154,116 14,815,734 4.6973 4.345 4.318 4.345 4.199 4.345 3,440,662 4.3061 2.60%
2024-04-24 0 4.620 4.610 4.620 4.560 4.670 1,772,885 8,170,667 4.6087 4.235 4.226 4.235 4.180 4.281 1,933,948 4.2249 0.65%
2024-04-23 0 4.590 4.590 4.600 4.520 4.630 2,828,000 12,997,708 4.5961 4.208 4.208 4.217 4.144 4.244 3,084,919 4.2133 0.88%
2024-04-22 0 4.550 4.550 4.580 4.520 4.630 1,953,844 8,925,918 4.5684 4.171 4.171 4.199 4.144 4.244 2,131,347 4.1879 0.44%
2024-04-19 0 4.530 4.520 4.530 4.400 4.600 3,783,300 17,135,290 4.5292 4.153 4.144 4.153 4.034 4.217 4,127,006 4.1520 1.34%
2024-04-18 0 4.470 4.450 4.480 4.350 4.490 3,680,584 16,331,293 4.4371 4.098 4.079 4.107 3.988 4.116 4,014,958 4.0676 2.76%
2024-04-17 0 4.350 4.340 4.350 4.290 4.410 2,142,000 9,349,540 4.3649 3.988 3.979 3.988 3.933 4.043 2,336,597 4.0013 0.46%
2024-04-16 0 4.330 4.320 4.330 4.310 4.490 4,685,069 20,369,810 4.3478 3.969 3.960 3.969 3.951 4.116 5,110,699 3.9857 -3.56%
2024-04-15 0 4.490 4.470 4.490 4.440 4.550 4,216,000 18,937,420 4.4918 4.116 4.098 4.116 4.070 4.171 4,599,016 4.1177 -0.33%
2024-04-12 0 4.660 4.650 4.660 4.630 4.750 2,629,724 12,340,240 4.6926 4.130 4.121 4.130 4.103 4.210 2,967,328 4.1587 -1.27%
2024-04-11 0 4.720 4.720 4.730 4.680 4.750 1,442,513 6,818,506 4.7268 4.183 4.183 4.192 4.148 4.210 1,627,703 4.1890 -0.21%
2024-04-10 0 4.730 4.720 4.730 4.700 4.850 4,629,972 21,967,562 4.7446 4.192 4.183 4.192 4.165 4.298 5,224,369 4.2048 -1.05%
2024-04-09 0 4.780 4.750 4.780 4.610 4.820 7,295,161 34,753,791 4.7640 4.236 4.210 4.236 4.086 4.272 8,231,715 4.2219 3.24%
2024-04-08 0 4.630 4.630 4.670 4.580 4.710 6,505,089 30,225,832 4.6465 4.103 4.103 4.139 4.059 4.174 7,340,213 4.1178 -1.07%
2024-04-05 0 4.680 4.650 4.680 4.660 4.840 2,011,362 9,452,135 4.6994 4.148 4.121 4.148 4.130 4.289 2,269,581 4.1647 -3.51%
2024-04-03 0 4.850 4.840 4.850 4.690 4.890 10,442,314 50,249,373 4.8121 4.298 4.289 4.298 4.156 4.334 11,782,900 4.2646 4.75%
2024-04-02 0 4.630 4.620 4.630 4.290 4.660 14,981,070 67,607,027 4.5128 4.103 4.094 4.103 3.802 4.130 16,904,342 3.9994 7.67%
2024-03-28 0 4.300 4.260 4.300 4.110 4.320 7,258,345 31,072,184 4.2809 3.811 3.775 3.811 3.642 3.828 8,190,172 3.7938 4.37%
2024-03-27 0 4.120 4.120 4.130 4.050 4.170 4,876,290 20,035,096 4.1087 3.651 3.651 3.660 3.589 3.696 5,502,309 3.6412 0.98%
2024-03-26 0 4.080 4.080 4.090 4.080 4.250 10,524,000 43,535,128 4.1367 3.616 3.616 3.625 3.616 3.766 11,875,073 3.6661 -3.77%
2024-03-25 0 4.240 4.210 4.240 4.210 4.310 3,366,191 14,291,687 4.2457 3.758 3.731 3.758 3.731 3.820 3,798,343 3.7626 -0.93%
2024-03-22 0 4.280 4.280 4.300 4.260 4.390 4,091,493 17,563,769 4.2928 3.793 3.793 3.811 3.775 3.891 4,616,760 3.8043 -2.06%
2024-03-21 0 4.370 4.360 4.370 4.310 4.410 4,647,877 20,327,713 4.3735 3.873 3.864 3.873 3.820 3.908 5,244,572 3.8760 1.39%
2024-03-20 0 4.310 4.300 4.310 4.300 4.410 2,616,895 11,349,120 4.3369 3.820 3.811 3.820 3.811 3.908 2,952,852 3.8434 -0.69%
2024-03-19 0 4.340 4.340 4.350 4.320 4.550 5,185,697 22,632,627 4.3644 3.846 3.846 3.855 3.828 4.032 5,851,438 3.8679 -3.56%
2024-03-18 0 4.500 4.490 4.500 4.380 4.560 6,172,067 27,777,343 4.5005 3.988 3.979 3.988 3.882 4.041 6,964,438 3.9885 2.97%
2024-03-15 0 4.370 4.370 4.380 4.320 4.420 17,136,806 74,812,557 4.3656 3.873 3.873 3.882 3.828 3.917 19,336,832 3.8689 -1.58%
2024-03-14 0 4.440 4.410 4.440 4.380 4.490 5,002,000 22,079,110 4.4141 3.935 3.908 3.935 3.882 3.979 5,644,158 3.9119 -0.22%
2024-03-13 0 4.450 4.440 4.450 4.420 4.510 5,152,501 22,968,554 4.4577 3.944 3.935 3.944 3.917 3.997 5,813,980 3.9506 -1.33%
2024-03-12 0 4.510 4.490 4.510 4.440 4.520 3,949,709 17,696,773 4.4805 3.997 3.979 3.997 3.935 4.006 4,456,773 3.9708 0.89%
2024-03-11 0 4.470 4.450 4.470 4.440 4.560 3,281,182 14,647,088 4.4640 3.961 3.944 3.961 3.935 4.041 3,702,421 3.9561 -1.32%
2024-03-08 0 4.530 4.500 4.530 4.450 4.530 3,292,000 14,817,564 4.5011 4.015 3.988 4.015 3.944 4.015 3,714,627 3.9890 2.03%
2024-03-07 0 4.440 4.440 4.450 4.420 4.530 3,460,243 15,429,503 4.4591 3.935 3.935 3.944 3.917 4.015 3,904,470 3.9518 -0.89%
2024-03-06 0 4.480 4.470 4.480 4.440 4.520 4,954,000 22,161,080 4.4734 3.970 3.961 3.970 3.935 4.006 5,589,995 3.9644 0.22%
2024-03-05 0 4.470 4.470 4.480 4.470 4.570 3,686,000 16,628,700 4.5113 3.961 3.961 3.970 3.961 4.050 4,159,209 3.9980 -0.89%
2024-03-04 0 4.510 4.510 4.520 4.510 4.560 2,328,000 10,538,140 4.5267 3.997 3.997 4.006 3.997 4.041 2,626,869 4.0117 -0.44%
2024-03-01 0 4.530 4.520 4.530 4.510 4.620 5,435,425 24,792,874 4.5613 4.015 4.006 4.015 3.997 4.094 6,133,226 4.0424 -3.00%
2024-02-29 0 4.670 4.670 4.680 4.510 4.670 14,150,000 65,411,590 4.6227 4.139 4.139 4.148 3.997 4.139 15,966,579 4.0968 1.97%
2024-02-28 0 4.580 4.570 4.580 4.530 4.690 3,904,000 17,915,940 4.5891 4.059 4.050 4.059 4.015 4.156 4,405,196 4.0670 -1.72%
2024-02-27 0 4.660 4.660 4.670 4.600 4.740 5,310,120 24,655,176 4.6431 4.130 4.130 4.139 4.077 4.201 5,991,834 4.1148 -1.06%
2024-02-26 0 4.710 4.700 4.710 4.700 4.850 4,480,120 21,263,228 4.7461 4.174 4.165 4.174 4.165 4.298 5,055,278 4.2061 -3.09%
2024-02-23 0 4.860 4.840 4.860 4.720 4.870 4,243,326 20,443,804 4.8179 4.307 4.289 4.307 4.183 4.316 4,788,085 4.2697 1.46%
2024-02-22 0 4.790 4.790 4.800 4.680 4.820 5,262,202 24,909,701 4.7337 4.245 4.245 4.254 4.148 4.272 5,937,764 4.1951 1.05%
2024-02-21 0 4.740 4.730 4.740 4.670 4.840 5,459,369 26,024,941 4.7670 4.201 4.192 4.201 4.139 4.289 6,160,244 4.2247 1.94%
2024-02-20 0 4.650 4.640 4.650 4.580 4.720 1,834,776 8,543,449 4.6564 4.121 4.112 4.121 4.059 4.183 2,070,325 4.1266 1.31%
2024-02-19 0 4.590 4.580 4.590 4.580 4.840 2,977,000 13,965,136 4.6910 4.068 4.059 4.068 4.059 4.289 3,359,188 4.1573 -4.38%
2024-02-16 0 4.800 4.760 4.800 4.670 4.810 2,108,000 10,017,100 4.7519 4.254 4.218 4.254 4.139 4.263 2,378,625 4.2113 3.90%
2024-02-15 0 4.620 4.610 4.620 4.530 4.650 3,633,226 16,713,502 4.6002 4.094 4.086 4.094 4.015 4.121 4,099,660 4.0768 1.54%
2024-02-14 0 4.550 4.530 4.550 4.520 5.000 6,701,286 30,757,839 4.5898 4.032 4.015 4.032 4.006 4.431 7,561,598 4.0676 -5.60%
2024-02-09 0 4.820 4.780 4.820 4.720 5.000 1,129,440 5,396,823 4.7783 4.272 4.236 4.272 4.183 4.431 1,274,438 4.2347 0.42%
2024-02-08 0 4.800 4.790 4.800 4.770 4.880 2,082,080 10,039,523 4.8219 4.254 4.245 4.254 4.227 4.325 2,349,378 4.2733 -0.62%
2024-02-07 0 4.830 4.830 4.850 4.800 4.890 3,003,368 14,579,236 4.8543 4.280 4.280 4.298 4.254 4.334 3,388,941 4.3020 -0.21%
2024-02-06 0 4.840 4.840 4.860 4.710 4.890 4,220,701 20,292,368 4.8078 4.289 4.289 4.307 4.174 4.334 4,762,555 4.2608 1.04%
2024-02-05 0 4.790 4.760 4.790 4.690 4.850 3,984,766 19,063,054 4.7840 4.245 4.218 4.245 4.156 4.298 4,496,331 4.2397 0.42%
2024-02-02 0 4.770 4.760 4.770 4.710 4.880 3,829,020 18,352,171 4.7929 4.227 4.218 4.227 4.174 4.325 4,320,590 4.2476 -1.04%
2024-02-01 0 4.820 4.810 4.820 4.720 4.910 4,596,000 22,144,770 4.8183 4.272 4.263 4.272 4.183 4.351 5,186,035 4.2701 0.84%
2024-01-31 0 4.780 4.770 4.780 4.740 4.900 7,144,000 34,225,760 4.7908 4.236 4.227 4.236 4.201 4.343 8,061,148 4.2458 -1.44%
2024-01-30 0 4.850 4.850 4.870 4.830 5.100 3,962,644 19,481,686 4.9163 4.298 4.298 4.316 4.280 4.520 4,471,369 4.3570 -4.34%
2024-01-29 0 5.070 5.060 5.070 5.070 5.600 5,256,000 27,390,180 5.2112 4.493 4.484 4.493 4.493 4.963 5,930,766 4.6183 -8.65%
2024-01-26 0 5.550 5.530 5.550 5.490 5.590 7,011,632 38,872,121 5.5439 4.919 4.901 4.919 4.865 4.954 7,911,786 4.9132 0.00%
2024-01-25 0 5.550 5.540 5.550 5.350 5.600 4,598,643 25,468,545 5.5383 4.919 4.910 4.919 4.741 4.963 5,189,017 4.9082 1.65%
2024-01-24 0 5.460 5.450 5.460 5.340 5.550 8,594,768 46,445,731 5.4040 4.839 4.830 4.839 4.732 4.919 9,698,166 4.7891 2.06%
2024-01-23 0 5.350 5.340 5.350 5.200 5.400 4,902,230 26,214,731 5.3475 4.741 4.732 4.741 4.608 4.786 5,531,579 4.7391 1.33%
2024-01-22 0 5.280 5.280 5.290 5.230 5.390 5,490,186 28,958,361 5.2746 4.679 4.679 4.688 4.635 4.777 6,195,017 4.6745 -1.86%
2024-01-19 0 5.380 5.380 5.390 5.280 5.390 2,948,531 15,770,547 5.3486 4.768 4.768 4.777 4.679 4.777 3,327,064 4.7401 1.51%
2024-01-18 0 5.300 5.300 5.330 5.120 5.380 14,788,000 78,065,340 5.2790 4.697 4.697 4.724 4.537 4.768 16,686,486 4.6784 -1.49%
2024-01-17 0 5.380 5.380 5.390 5.280 5.460 6,336,347 34,038,582 5.3720 4.768 4.768 4.777 4.679 4.839 7,149,808 4.7608 -3.06%
2024-01-16 0 5.550 5.540 5.550 5.500 5.640 5,707,671 31,725,969 5.5585 4.919 4.910 4.919 4.874 4.998 6,440,423 4.9261 -1.25%
2024-01-15 0 5.620 5.600 5.620 5.550 5.650 5,224,997 29,307,315 5.6091 4.981 4.963 4.981 4.919 5.007 5,895,783 4.9709 1.08%
2024-01-12 0 5.560 5.550 5.560 5.430 5.600 4,527,610 25,157,215 5.5564 4.927 4.919 4.927 4.812 4.963 5,108,865 4.9242 -0.18%
2024-01-11 0 5.570 5.570 5.590 5.540 5.630 3,921,395 21,922,672 5.5905 4.936 4.936 4.954 4.910 4.989 4,424,824 4.9545 -0.36%
2024-01-10 0 5.590 5.580 5.590 5.530 5.600 2,921,567 16,269,115 5.5686 4.954 4.945 4.954 4.901 4.963 3,296,638 4.9351 -0.53%
2024-01-09 0 5.620 5.610 5.620 5.550 5.660 3,257,787 18,273,530 5.6092 4.981 4.972 4.981 4.919 5.016 3,676,022 4.9710 -1.40%
2024-01-08 0 5.700 5.690 5.700 5.670 5.780 4,409,779 25,154,467 5.7042 5.051 5.043 5.051 5.025 5.122 4,975,907 5.0553 -0.18%
2024-01-05 0 5.710 5.700 5.710 5.650 5.800 2,042,181 11,650,637 5.7050 5.060 5.051 5.060 5.007 5.140 2,304,357 5.0559 -1.21%
2024-01-04 0 5.780 5.770 5.780 5.700 5.810 2,190,260 12,618,889 5.7614 5.122 5.114 5.122 5.051 5.149 2,471,446 5.1059 1.58%
2024-01-03 0 5.690 5.670 5.690 5.620 5.710 3,647,524 20,688,246 5.6719 5.043 5.025 5.043 4.981 5.060 4,115,794 5.0266 0.53%
2024-01-02 0 5.660 5.650 5.660 5.620 5.700 3,224,576 18,229,477 5.6533 5.016 5.007 5.016 4.981 5.051 3,638,548 5.0101 0.35%
2023-12-29 0 5.640 5.620 5.640 5.530 5.720 5,857,667 32,814,126 5.6019 4.998 4.981 4.998 4.901 5.069 6,609,675 4.9646 -0.35%
2023-12-28 0 5.660 5.640 5.660 5.610 5.670 3,218,110 18,179,336 5.6491 5.016 4.998 5.016 4.972 5.025 3,631,251 5.0064 0.53%
2023-12-27 0 5.630 5.630 5.640 5.580 5.680 2,420,523 13,625,677 5.6292 4.989 4.989 4.998 4.945 5.034 2,731,270 4.9888 1.26%
2023-12-22 0 5.560 5.550 5.570 5.200 5.570 1,694,928 9,389,059 5.5395 4.927 4.919 4.936 4.608 4.936 1,912,523 4.9093 0.54%
2023-12-21 0 5.530 5.510 5.530 5.410 5.540 2,321,103 12,773,920 5.5034 4.901 4.883 4.901 4.794 4.910 2,619,087 4.8772 2.41%
2023-12-20 0 5.400 5.390 5.400 5.380 5.470 7,437,159 40,310,555 5.4202 4.786 4.777 4.786 4.768 4.848 8,391,943 4.8035 -1.10%
2023-12-19 0 5.460 5.450 5.460 5.350 5.530 2,401,074 13,016,345 5.4211 4.839 4.830 4.839 4.741 4.901 2,709,324 4.8043 -1.62%
2023-12-18 0 5.550 5.550 5.560 5.450 5.560 2,340,878 12,953,376 5.5336 4.919 4.919 4.927 4.830 4.927 2,641,400 4.9040 0.36%
2023-12-15 0 5.530 5.480 5.530 5.330 5.560 7,073,895 38,797,100 5.4845 4.901 4.857 4.901 4.724 4.927 7,982,043 4.8605 3.56%
2023-12-14 0 5.340 5.330 5.340 5.280 5.340 5,070,057 26,964,012 5.3183 4.732 4.724 4.732 4.679 4.732 5,720,952 4.7132 -0.19%
2023-12-13 0 5.350 5.350 5.360 5.290 5.370 3,191,677 17,052,337 5.3428 4.741 4.741 4.750 4.688 4.759 3,601,425 4.7349 -0.37%
2023-12-12 0 5.370 5.370 5.380 5.200 5.370 5,264,501 28,031,764 5.3247 4.759 4.759 4.768 4.608 4.759 5,940,358 4.7189 1.90%
2023-12-11 0 5.270 5.240 5.270 5.130 5.270 2,472,000 12,871,400 5.2069 4.670 4.644 4.670 4.546 4.670 2,789,356 4.6145 -0.19%
2023-12-08 0 5.280 5.280 5.290 5.200 5.340 5,044,000 26,644,980 5.2825 4.679 4.679 4.688 4.608 4.732 5,691,549 4.6815 0.96%
2023-12-07 0 5.230 5.230 5.240 5.180 5.470 8,100,323 42,586,200 5.2573 4.635 4.635 4.644 4.591 4.848 9,140,244 4.6592 -4.56%
2023-12-06 0 5.480 5.470 5.480 5.300 5.480 7,306,957 39,637,939 5.4247 4.857 4.848 4.857 4.697 4.857 8,245,025 4.8075 2.43%
2023-12-05 0 5.350 5.340 5.350 5.250 5.360 5,854,153 31,255,378 5.3390 4.741 4.732 4.741 4.653 4.750 6,605,710 4.7316 0.38%
2023-12-04 0 5.330 5.320 5.340 5.020 5.350 6,164,302 32,601,732 5.2888 4.724 4.715 4.732 4.449 4.741 6,955,676 4.6871 0.76%
2023-12-01 0 5.290 5.290 5.300 5.180 5.310 5,488,255 28,939,878 5.2731 4.688 4.688 4.697 4.591 4.706 6,192,838 4.6731 0.76%
2023-11-30 0 5.250 5.250 5.260 5.120 5.340 11,070,478 57,967,237 5.2362 4.653 4.653 4.662 4.537 4.732 12,491,708 4.6405 -2.23%
2023-11-29 0 5.370 5.370 5.380 5.320 5.420 4,516,000 24,167,500 5.3515 4.759 4.759 4.768 4.715 4.803 5,095,765 4.7427 0.56%
2023-11-28 0 5.340 5.340 5.350 5.180 5.340 7,794,089 41,243,855 5.2917 4.732 4.732 4.741 4.591 4.732 8,794,695 4.6896 1.52%
2023-11-27 0 5.260 5.260 5.270 5.200 5.270 2,358,240 12,372,912 5.2467 4.662 4.662 4.670 4.608 4.670 2,660,991 4.6497 0.00%
2023-11-24 0 5.260 5.250 5.260 5.100 5.270 5,138,965 26,950,691 5.2444 4.662 4.653 4.662 4.520 4.670 5,798,706 4.6477 1.54%
2023-11-23 0 5.180 5.160 5.180 5.050 5.180 6,136,000 31,542,830 5.1406 4.591 4.573 4.591 4.475 4.591 6,923,741 4.5557 0.78%
2023-11-22 0 5.140 5.140 5.150 5.040 5.150 7,713,035 39,517,074 5.1234 4.555 4.555 4.564 4.467 4.564 8,703,236 4.5405 0.39%
2023-11-21 0 5.120 5.080 5.120 5.040 5.180 8,075,036 41,311,218 5.1159 4.537 4.502 4.537 4.467 4.591 9,111,710 4.5339 0.20%
2023-11-20 0 5.110 5.110 5.130 5.000 5.140 8,046,058 40,999,564 5.0956 4.529 4.529 4.546 4.431 4.555 9,079,012 4.5159 1.39%
2023-11-17 0 5.040 5.020 5.040 5.000 5.040 4,422,381 22,249,560 5.0311 4.467 4.449 4.467 4.431 4.467 4,990,127 4.4587 -0.20%
2023-11-16 0 5.050 5.040 5.050 4.920 5.050 3,997,060 20,042,455 5.0143 4.475 4.467 4.475 4.360 4.475 4,510,203 4.4438 1.61%
2023-11-15 0 4.970 4.930 4.970 4.880 4.970 3,440,144 17,017,684 4.9468 4.405 4.369 4.405 4.325 4.405 3,881,790 4.3840 1.43%
2023-11-14 0 4.900 4.880 4.900 4.670 4.910 4,450,750 21,557,212 4.8435 4.343 4.325 4.343 4.139 4.351 5,022,138 4.2924 3.38%
2023-11-13 0 4.740 4.740 4.750 4.660 4.740 4,511,074 21,243,136 4.7091 4.201 4.201 4.210 4.130 4.201 5,090,206 4.1733 0.64%
2023-11-10 0 4.710 4.700 4.710 4.670 4.740 5,440,078 25,581,748 4.7025 4.174 4.165 4.174 4.139 4.201 6,138,476 4.1674 0.00%
2023-11-09 0 4.710 4.710 4.720 4.680 4.750 4,806,000 22,652,400 4.7134 4.174 4.174 4.183 4.148 4.210 5,422,995 4.1771 0.43%
2023-11-08 0 4.690 4.660 4.690 4.570 4.710 2,850,000 13,288,000 4.6625 4.156 4.130 4.156 4.050 4.174 3,215,883 4.1320 -0.21%
2023-11-07 0 4.700 4.680 4.700 4.660 4.760 5,535,813 26,005,552 4.6977 4.165 4.148 4.165 4.130 4.218 6,246,502 4.1632 -1.26%
2023-11-06 0 4.760 4.720 4.760 4.630 4.760 6,666,091 31,489,037 4.7238 4.218 4.183 4.218 4.103 4.218 7,521,885 4.1863 0.42%
2023-11-03 0 4.740 4.730 4.740 4.670 4.750 4,212,000 19,940,528 4.7342 4.201 4.192 4.201 4.139 4.210 4,752,737 4.1956 1.50%
2023-11-02 0 4.670 4.660 4.670 4.630 4.750 3,960,500 18,538,640 4.6809 4.139 4.130 4.139 4.103 4.210 4,468,950 4.1483 -1.06%
2023-11-01 0 4.720 4.720 4.740 4.570 4.760 6,730,983 31,732,934 4.7145 4.183 4.183 4.201 4.050 4.218 7,595,108 4.1781 0.21%
2023-10-31 0 4.710 4.710 4.720 4.680 4.770 3,933,639 18,579,616 4.7233 4.174 4.174 4.183 4.148 4.227 4,438,640 4.1859 -0.21%
2023-10-30 0 4.720 4.710 4.720 4.550 4.720 3,702,914 17,368,165 4.6904 4.183 4.174 4.183 4.032 4.183 4,178,295 4.1568 1.72%
2023-10-27 0 4.640 4.630 4.640 4.420 4.670 4,585,518 21,061,425 4.5930 4.112 4.103 4.112 3.917 4.139 5,174,208 4.0705 2.88%
2023-10-26 0 4.510 4.500 4.510 4.430 4.640 1,530,000 6,850,780 4.4776 3.997 3.988 3.997 3.926 4.112 1,726,422 3.9682 0.22%
2023-10-25 0 4.500 4.500 4.510 4.470 4.640 1,851,311 8,391,660 4.5328 3.988 3.988 3.997 3.961 4.112 2,088,983 4.0171 -1.75%
2023-10-24 0 4.580 4.580 4.590 4.580 4.680 1,468,052 6,758,037 4.6034 4.059 4.059 4.068 4.059 4.148 1,656,521 4.0797 -1.72%
2023-10-20 0 4.660 4.630 4.660 4.560 4.750 2,996,207 13,929,428 4.6490 4.130 4.103 4.130 4.041 4.210 3,380,861 4.1201 1.97%
2023-10-19 0 4.570 4.570 4.580 4.510 4.630 3,607,177 16,477,115 4.5679 4.050 4.050 4.059 3.997 4.103 4,070,267 4.0482 -1.30%
2023-10-18 0 4.630 4.620 4.640 4.610 4.720 3,125,854 14,511,460 4.6424 4.103 4.094 4.112 4.086 4.183 3,527,152 4.1142 -1.07%
2023-10-17 0 4.680 4.680 4.700 4.630 4.750 1,153,081 5,413,759 4.6950 4.148 4.148 4.165 4.103 4.210 1,301,114 4.1609 0.00%
2023-10-16 0 4.680 4.680 4.710 4.630 4.730 1,301,639 6,085,881 4.6756 4.148 4.148 4.174 4.103 4.192 1,468,744 4.1436 -1.47%
2023-10-13 0 4.750 4.730 4.750 4.730 4.800 714,215 3,403,582 4.7655 4.210 4.192 4.210 4.192 4.254 805,906 4.2233 -0.21%
2023-10-12 0 4.760 4.730 4.760 4.640 4.770 3,364,000 15,647,655 4.6515 4.218 4.192 4.218 4.112 4.227 3,795,871 4.1223 3.93%
2023-10-11 0 4.580 4.580 4.610 4.560 4.670 3,345,027 15,435,630 4.6145 4.059 4.059 4.086 4.041 4.139 3,774,462 4.0895 -0.43%
2023-10-10 0 4.600 4.600 4.610 4.590 4.920 2,759,004 12,910,188 4.6793 4.077 4.077 4.086 4.068 4.360 3,113,205 4.1469 -7.26%
2023-10-09 0 4.960 4.930 4.960 4.880 5.000 1,462,528 7,214,573 4.9329 4.396 4.369 4.396 4.325 4.431 1,650,288 4.3717 1.64%
2023-10-06 0 4.880 4.880 4.890 4.800 4.920 1,692,000 8,235,340 4.8672 4.325 4.325 4.334 4.254 4.360 1,909,219 4.3135 2.31%
2023-10-05 0 4.770 4.760 4.770 4.730 4.820 1,332,421 6,359,540 4.7729 4.227 4.218 4.227 4.192 4.272 1,503,477 4.2299 0.42%
2023-10-04 0 4.750 4.740 4.750 4.750 4.870 1,140,000 5,446,800 4.7779 4.210 4.201 4.210 4.210 4.316 1,286,353 4.2343 -2.66%
2023-10-03 0 4.880 4.870 4.880 4.860 5.120 4,818,960 24,258,469 5.0340 4.325 4.316 4.325 4.307 4.537 5,437,619 4.4612 -4.69%
2023-09-29 0 5.120 5.110 5.120 5.000 5.140 7,971,000 40,660,441 5.1010 4.537 4.529 4.537 4.431 4.555 8,994,318 4.5207 1.99%
2023-09-28 0 5.020 5.020 5.030 4.960 5.040 3,448,520 17,309,697 5.0195 4.449 4.449 4.458 4.396 4.467 3,891,242 4.4484 0.60%
2023-09-27 0 4.990 4.980 4.990 4.950 5.010 3,014,392 15,050,112 4.9928 4.422 4.413 4.422 4.387 4.440 3,401,380 4.4247 -0.60%
2023-09-26 0 5.020 5.010 5.020 4.910 5.040 5,338,572 26,749,584 5.0106 4.449 4.440 4.449 4.351 4.467 6,023,939 4.4405 1.01%
2023-09-25 0 4.970 4.970 4.990 4.820 5.000 5,472,079 27,155,521 4.9626 4.405 4.405 4.422 4.272 4.431 6,174,585 4.3980 2.47%
2023-09-22 0 4.850 4.840 4.850 4.790 4.970 2,267,654 11,008,454 4.8546 4.298 4.289 4.298 4.245 4.405 2,558,776 4.3022 -2.41%
2023-09-21 0 4.970 4.960 4.970 4.880 5.030 5,084,751 25,289,523 4.9736 4.405 4.396 4.405 4.325 4.458 5,737,532 4.4077 1.02%
2023-09-20 0 4.920 4.910 4.920 4.840 4.950 5,358,000 26,273,710 4.9036 4.360 4.351 4.360 4.289 4.387 6,045,861 4.3457 -1.40%
2023-09-19 0 4.990 4.970 4.990 4.870 5.010 3,952,000 19,670,390 4.9773 4.422 4.405 4.422 4.316 4.440 4,459,358 4.4110 1.42%
2023-09-18 0 4.920 4.890 4.920 4.690 4.940 5,905,051 28,767,234 4.8716 4.360 4.334 4.360 4.156 4.378 6,663,142 4.3174 2.29%
2023-09-15 0 4.810 4.810 4.820 4.810 4.960 9,204,384 44,493,302 4.8339 4.263 4.263 4.272 4.263 4.396 10,386,044 4.2840 -2.04%
2023-09-14 0 4.910 4.900 4.910 4.820 4.950 5,960,811 29,245,873 4.9064 4.351 4.343 4.351 4.272 4.387 6,726,061 4.3481 1.66%
2023-09-13 0 4.830 4.800 4.830 4.500 4.830 3,015,406 14,339,359 4.7554 4.280 4.254 4.280 3.988 4.280 3,402,524 4.2143 6.86%
2023-09-12 0 4.520 4.500 4.520 4.500 4.540 3,132,635 14,143,651 4.5149 4.006 3.988 4.006 3.988 4.023 3,534,803 4.0013 -0.44%
2023-09-11 0 4.540 4.530 4.540 4.500 4.580 3,206,432 14,571,728 4.5445 4.023 4.015 4.023 3.988 4.059 3,618,074 4.0275 1.25%
2023-09-07 0 4.620 4.610 4.620 4.620 4.700 2,055,917 9,555,255 4.6477 3.974 3.965 3.974 3.974 4.043 2,390,217 3.9977 -1.70%
2023-09-06 0 4.700 4.690 4.700 4.680 4.830 2,717,000 12,889,020 4.7438 4.043 4.034 4.043 4.025 4.154 3,158,795 4.0804 -3.09%
2023-09-05 0 4.850 4.840 4.850 4.750 4.880 1,985,929 9,578,698 4.8233 4.172 4.163 4.172 4.086 4.197 2,308,849 4.1487 -0.21%
2023-09-04 0 4.860 4.850 4.860 4.780 4.930 3,512,631 17,074,107 4.8608 4.180 4.172 4.180 4.111 4.240 4,083,799 4.1809 0.62%
2023-08-31 0 4.830 4.830 4.840 4.700 4.830 17,610,567 84,589,676 4.8033 4.154 4.154 4.163 4.043 4.154 20,474,116 4.1315 2.33%
2023-08-30 0 4.720 4.710 4.720 4.700 4.820 2,936,897 13,983,333 4.7613 4.060 4.051 4.060 4.043 4.146 3,414,448 4.0953 0.00%
2023-08-29 0 4.720 4.720 4.730 4.550 4.770 3,609,605 16,935,178 4.6917 4.060 4.060 4.068 3.914 4.103 4,196,541 4.0355 3.96%
2023-08-28 0 4.540 4.530 4.540 4.480 4.640 1,804,000 8,200,032 4.5455 3.905 3.896 3.905 3.853 3.991 2,097,338 3.9097 1.34%
2023-08-25 0 4.480 4.480 4.500 4.450 4.580 1,894,252 8,534,462 4.5055 3.853 3.853 3.871 3.828 3.939 2,202,265 3.8753 0.00%
2023-08-24 0 4.480 4.480 4.500 4.400 4.540 1,572,549 7,052,359 4.4847 3.853 3.853 3.871 3.785 3.905 1,828,252 3.8574 1.59%
2023-08-23 0 4.410 4.410 4.420 4.370 4.480 2,204,218 9,750,481 4.4236 3.793 3.793 3.802 3.759 3.853 2,562,633 3.8049 0.92%
2023-08-22 0 4.370 4.370 4.390 4.330 4.450 1,528,000 6,677,850 4.3703 3.759 3.759 3.776 3.724 3.828 1,776,459 3.7591 0.92%
2023-08-21 0 4.330 4.330 4.340 4.330 4.470 1,982,000 8,688,320 4.3836 3.724 3.724 3.733 3.724 3.845 2,304,281 3.7705 -2.91%
2023-08-18 0 4.460 4.460 4.480 4.440 4.520 1,856,000 8,320,440 4.4830 3.836 3.836 3.853 3.819 3.888 2,157,793 3.8560 0.00%
2023-08-17 0 4.460 4.440 4.460 4.370 4.480 2,174,559 9,663,726 4.4440 3.836 3.819 3.836 3.759 3.853 2,528,151 3.8224 -0.22%
2023-08-16 0 4.470 4.460 4.470 4.460 4.550 2,246,000 10,095,220 4.4948 3.845 3.836 3.845 3.836 3.914 2,611,209 3.8661 -2.19%
2023-08-15 0 4.570 4.560 4.570 4.500 4.590 1,081,982 4,912,899 4.5406 3.931 3.922 3.931 3.871 3.948 1,257,917 3.9056 0.22%
2023-08-14 0 4.560 4.550 4.560 4.510 4.750 1,845,142 8,482,391 4.5971 3.922 3.914 3.922 3.879 4.086 2,145,169 3.9542 -4.00%
2023-08-11 0 4.750 4.740 4.750 4.700 4.830 2,977,909 14,216,574 4.7740 4.086 4.077 4.086 4.043 4.154 3,462,129 4.1063 -0.63%
2023-08-10 0 4.780 4.780 4.800 4.770 4.840 1,526,751 7,313,849 4.7905 4.111 4.111 4.129 4.103 4.163 1,775,007 4.1205 0.00%
2023-08-09 0 4.780 4.770 4.780 4.720 4.800 1,376,581 6,562,858 4.7675 4.111 4.103 4.111 4.060 4.129 1,600,419 4.1007 1.70%
2023-08-08 0 4.700 4.700 4.710 4.680 4.810 2,823,843 13,318,726 4.7165 4.043 4.043 4.051 4.025 4.137 3,283,011 4.0569 -2.29%
2023-08-07 0 4.810 4.790 4.810 4.750 4.870 1,654,768 7,933,911 4.7946 4.137 4.120 4.137 4.086 4.189 1,923,840 4.1240 -0.82%
2023-08-04 0 4.850 4.850 4.860 4.850 5.020 947,512 4,658,328 4.9164 4.172 4.172 4.180 4.172 4.318 1,101,581 4.2288 -0.82%
2023-08-03 0 4.890 4.880 4.900 4.800 4.970 1,680,629 8,276,748 4.9248 4.206 4.197 4.215 4.129 4.275 1,953,906 4.2360 0.82%
2023-08-02 0 4.850 4.840 4.850 4.810 4.990 2,751,117 13,433,402 4.8829 4.172 4.163 4.172 4.137 4.292 3,198,460 4.2000 -0.82%
2023-08-01 0 4.890 4.880 4.890 4.890 5.000 2,022,364 9,962,393 4.9261 4.206 4.197 4.206 4.206 4.301 2,351,208 4.2371 -0.61%
2023-07-31 0 4.920 4.920 4.960 4.910 5.020 2,775,152 13,743,777 4.9524 4.232 4.232 4.266 4.223 4.318 3,226,403 4.2598 0.41%
2023-07-28 0 4.900 4.890 4.900 4.820 4.960 1,422,704 7,000,977 4.9209 4.215 4.206 4.215 4.146 4.266 1,654,041 4.2326 -0.61%
2023-07-27 0 4.930 4.910 4.930 4.840 4.940 2,304,300 11,322,165 4.9135 4.240 4.223 4.240 4.163 4.249 2,678,988 4.2263 1.86%
2023-07-26 0 4.840 4.840 4.850 4.810 4.920 916,000 4,437,660 4.8446 4.163 4.163 4.172 4.137 4.232 1,064,945 4.1670 0.00%
2023-07-25 0 4.840 4.830 4.840 4.750 4.920 4,406,332 21,424,579 4.8622 4.163 4.154 4.163 4.086 4.232 5,122,819 4.1822 1.89%
2023-07-24 0 4.750 4.740 4.750 4.610 4.770 1,905,558 9,023,161 4.7352 4.086 4.077 4.086 3.965 4.103 2,215,409 4.0729 2.15%
2023-07-21 0 4.650 4.630 4.650 4.550 4.690 1,276,000 5,889,596 4.6157 4.000 3.982 4.000 3.914 4.034 1,483,483 3.9701 1.09%
2023-07-20 0 4.600 4.600 4.610 4.580 4.690 1,168,942 5,402,164 4.6214 3.957 3.957 3.965 3.939 4.034 1,359,017 3.9751 -0.43%
2023-07-19 0 4.620 4.600 4.630 4.470 4.650 3,501,857 16,031,759 4.5781 3.974 3.957 3.982 3.845 4.000 4,071,273 3.9378 2.44%
2023-07-18 0 4.510 4.500 4.510 4.440 4.540 2,107,312 9,487,734 4.5023 3.879 3.871 3.879 3.819 3.905 2,449,969 3.8726 0.00%
2023-07-14 0 4.510 4.500 4.510 4.500 4.580 4,695,017 21,203,265 4.5161 3.879 3.871 3.879 3.871 3.939 5,458,446 3.8845 -1.53%
2023-07-13 0 4.580 4.570 4.580 4.550 4.600 1,138,000 5,209,140 4.5775 3.939 3.931 3.939 3.914 3.957 1,323,043 3.9372 0.66%
2023-07-12 0 4.550 4.520 4.550 4.460 4.550 871,582 3,935,080 4.5149 3.914 3.888 3.914 3.836 3.914 1,013,305 3.8834 1.11%
2023-07-11 0 4.500 4.490 4.500 4.460 4.570 1,979,194 8,906,814 4.5002 3.871 3.862 3.871 3.836 3.931 2,301,019 3.8708 -0.22%
2023-07-10 0 4.510 4.500 4.510 4.440 4.530 2,730,047 12,244,600 4.4851 3.879 3.871 3.879 3.819 3.896 3,173,964 3.8578 0.00%
2023-07-07 0 4.510 4.500 4.510 4.500 4.560 1,176,768 5,316,826 4.5182 3.879 3.871 3.879 3.871 3.922 1,368,115 3.8862 -0.88%
2023-07-06 0 4.550 4.550 4.560 4.510 4.720 3,833,581 17,524,070 4.5712 3.914 3.914 3.922 3.879 4.060 4,456,937 3.9319 -2.15%
2023-07-05 0 4.650 4.650 4.660 4.610 4.730 3,150,000 14,649,396 4.6506 4.000 4.000 4.008 3.965 4.068 3,662,203 4.0002 -1.48%
2023-07-04 0 4.720 4.710 4.720 4.640 4.770 2,095,116 9,858,880 4.7056 4.060 4.051 4.060 3.991 4.103 2,435,790 4.0475 0.00%
2023-07-03 0 4.720 4.710 4.720 4.670 4.760 1,936,570 9,086,506 4.6921 4.060 4.051 4.060 4.017 4.094 2,251,464 4.0358 1.29%
2023-06-30 0 4.660 4.660 4.670 4.580 4.720 3,647,405 16,993,691 4.6591 4.008 4.008 4.017 3.939 4.060 4,240,488 4.0075 1.08%
2023-06-29 0 4.610 4.610 4.620 4.590 4.800 2,737,462 12,714,225 4.6445 3.965 3.965 3.974 3.948 4.129 3,182,584 3.9949 -3.15%
2023-06-28 0 4.760 4.750 4.760 4.730 4.820 1,034,728 4,930,790 4.7653 4.094 4.086 4.094 4.068 4.146 1,202,979 4.0988 -0.63%
2023-06-27 0 4.790 4.780 4.790 4.720 4.830 1,528,095 7,316,992 4.7883 4.120 4.111 4.120 4.060 4.154 1,776,569 4.1186 1.48%
2023-06-26 0 4.720 4.710 4.730 4.700 4.810 1,330,048 6,295,185 4.7331 4.060 4.051 4.068 4.043 4.137 1,546,319 4.0711 0.43%
2023-06-23 0 4.700 4.690 4.700 4.680 4.830 2,213,550 10,434,336 4.7138 4.043 4.034 4.043 4.025 4.154 2,573,482 4.0546 -2.49%
2023-06-21 0 4.820 4.810 4.820 4.790 4.870 1,813,330 8,754,619 4.8279 4.146 4.137 4.146 4.120 4.189 2,108,185 4.1527 -0.82%
2023-06-20 0 4.860 4.860 4.870 4.830 4.960 1,178,000 5,747,354 4.8789 4.180 4.180 4.189 4.154 4.266 1,369,548 4.1965 -1.82%
2023-06-19 0 4.950 4.950 4.960 4.900 4.990 1,243,152 6,146,927 4.9446 4.258 4.258 4.266 4.215 4.292 1,445,293 4.2531 0.20%
2023-06-16 0 4.940 4.930 4.940 4.940 5.090 5,856,459 29,068,279 4.9635 4.249 4.240 4.249 4.249 4.378 6,808,743 4.2693 -1.98%
2023-06-15 0 5.040 5.040 5.050 4.920 5.040 1,288,240 6,450,357 5.0071 4.335 4.335 4.344 4.232 4.335 1,497,713 4.3068 2.44%
2023-06-14 0 4.920 4.910 4.930 4.910 5.010 828,708 4,091,740 4.9375 4.232 4.223 4.240 4.223 4.309 963,459 4.2469 -0.81%
2023-06-13 0 4.960 4.950 4.960 4.940 5.030 519,505 2,586,216 4.9782 4.266 4.258 4.266 4.249 4.326 603,979 4.2820 -0.80%
2023-06-12 0 5.000 4.980 5.000 4.990 5.060 1,246,641 6,249,741 5.0133 4.301 4.283 4.301 4.292 4.352 1,449,350 4.3121 0.00%
2023-06-09 0 5.000 5.000 5.010 4.960 5.040 1,915,087 9,583,724 5.0043 4.301 4.301 4.309 4.266 4.335 2,226,488 4.3044 -1.19%
2023-06-08 0 5.060 5.020 5.060 4.880 5.060 1,814,000 9,063,750 4.9966 4.352 4.318 4.352 4.197 4.352 2,108,964 4.2977 3.05%
2023-06-07 0 4.910 4.900 4.910 4.910 5.020 2,466,707 12,146,345 4.9241 4.223 4.215 4.223 4.223 4.318 2,867,803 4.2354 -1.01%
2023-06-06 0 4.960 4.940 4.960 4.920 5.040 1,619,994 8,052,780 4.9709 4.266 4.249 4.266 4.232 4.335 1,883,411 4.2756 0.40%
2023-06-05 0 4.940 4.940 4.950 4.920 5.040 1,965,578 9,746,866 4.9588 4.249 4.249 4.258 4.232 4.335 2,285,189 4.2652 -1.98%
2023-06-02 0 5.040 5.020 5.040 4.870 5.090 8,238,000 41,179,420 4.9987 4.335 4.318 4.335 4.189 4.378 9,577,532 4.2996 3.70%
2023-06-01 0 4.860 4.860 4.870 4.790 4.990 6,169,946 30,057,193 4.8715 4.180 4.180 4.189 4.120 4.292 7,173,204 4.1902 -1.42%
2023-05-31 0 4.930 4.930 4.940 4.690 4.930 32,135,366 157,597,019 4.9042 4.240 4.240 4.249 4.034 4.240 37,360,705 4.2183 2.49%
2023-05-30 0 4.810 4.810 4.820 4.710 4.860 5,181,196 24,819,770 4.7904 4.137 4.137 4.146 4.051 4.180 6,023,679 4.1204 -1.03%
2023-05-29 0 4.860 4.850 4.860 4.860 5.000 2,070,000 10,147,280 4.9021 4.180 4.172 4.180 4.180 4.301 2,406,590 4.2165 -0.61%
2023-05-25 0 4.890 4.890 4.920 4.840 4.950 4,886,000 23,900,080 4.8915 4.206 4.206 4.232 4.163 4.258 5,680,483 4.2074 -2.98%
2023-05-24 0 5.040 5.030 5.040 4.980 5.120 3,980,928 20,071,042 5.0418 4.335 4.326 4.335 4.283 4.404 4,628,243 4.3366 -1.18%
2023-05-23 0 5.100 5.100 5.110 5.100 5.340 1,808,000 9,303,430 5.1457 4.387 4.387 4.395 4.387 4.593 2,101,988 4.4260 -2.49%
2023-05-22 0 5.230 5.220 5.230 5.160 5.380 2,298,299 12,049,005 5.2426 4.499 4.490 4.499 4.438 4.628 2,672,012 4.5093 -2.06%
2023-05-19 0 5.340 5.330 5.340 5.300 5.480 5,602,497 29,969,503 5.3493 4.593 4.585 4.593 4.559 4.714 6,513,485 4.6011 -2.55%
2023-05-18 0 5.480 5.450 5.480 5.370 5.610 3,994,000 21,807,850 5.4602 4.714 4.688 4.714 4.619 4.825 4,643,440 4.6965 -1.62%
2023-05-17 0 5.570 5.560 5.570 5.500 5.690 5,289,919 29,711,190 5.6166 4.791 4.782 4.791 4.731 4.894 6,150,081 4.8310 -0.36%
2023-05-16 0 5.590 5.590 5.600 5.450 5.700 7,636,277 42,665,662 5.5872 4.808 4.808 4.817 4.688 4.903 8,877,966 4.8058 -1.24%
2023-05-15 0 5.660 5.650 5.660 5.610 5.710 8,156,710 46,100,605 5.6519 4.868 4.860 4.868 4.825 4.911 9,483,024 4.8614 -0.53%
2023-05-12 0 5.690 5.690 5.700 5.630 5.840 10,713,988 61,840,753 5.7720 4.894 4.894 4.903 4.843 5.023 12,456,125 4.9647 -2.40%
2023-05-11 0 5.830 5.820 5.830 5.770 6.040 21,071,798 125,100,123 5.9369 5.015 5.006 5.015 4.963 5.195 24,498,157 5.1065 -1.02%
2023-05-10 0 5.890 5.870 5.890 5.600 5.990 14,087,406 82,854,125 5.8814 5.066 5.049 5.066 4.817 5.152 16,378,074 5.0588 3.33%
2023-05-09 0 5.700 5.700 5.710 5.480 5.780 13,373,860 76,481,957 5.7188 4.903 4.903 4.911 4.714 4.972 15,548,503 4.9189 2.52%
2023-05-08 0 5.560 5.560 5.570 5.370 5.600 7,020,239 38,858,608 5.5352 4.782 4.782 4.791 4.619 4.817 8,161,758 4.7611 1.65%
2023-05-05 0 5.470 5.460 5.470 5.400 5.540 3,176,000 17,345,480 5.4614 4.705 4.696 4.705 4.645 4.765 3,692,430 4.6976 0.92%
2023-05-04 0 5.420 5.420 5.430 5.250 5.450 3,694,797 19,899,309 5.3858 4.662 4.662 4.671 4.516 4.688 4,295,586 4.6325 2.65%
2023-05-03 0 5.280 5.250 5.280 5.230 5.300 1,844,000 9,698,110 5.2593 4.542 4.516 4.542 4.499 4.559 2,143,842 4.5237 -0.75%
2023-05-02 0 5.320 5.310 5.320 5.100 5.340 5,335,143 27,894,462 5.2284 4.576 4.567 4.576 4.387 4.593 6,202,659 4.4972 3.30%
2023-04-28 0 5.150 5.140 5.150 4.970 5.250 6,462,785 33,310,719 5.1542 4.430 4.421 4.430 4.275 4.516 7,513,660 4.4334 2.39%
2023-04-27 0 5.030 5.030 5.050 4.850 5.130 4,895,464 24,709,344 5.0474 4.326 4.326 4.344 4.172 4.413 5,691,486 4.3415 2.86%
2023-04-26 0 4.890 4.870 4.890 4.810 4.910 1,554,000 7,577,460 4.8761 4.206 4.189 4.206 4.137 4.223 1,806,687 4.1941 1.45%
2023-04-25 0 4.820 4.820 4.840 4.780 4.910 3,019,174 14,601,141 4.8361 4.146 4.146 4.163 4.111 4.223 3,510,104 4.1597 -1.03%
2023-04-24 0 4.870 4.860 4.870 4.820 4.960 6,007,635 29,403,549 4.8944 4.189 4.180 4.189 4.146 4.266 6,984,500 4.2098 -1.81%
2023-04-21 0 4.960 4.950 4.960 4.940 5.080 1,499,181 7,471,109 4.9835 4.266 4.258 4.266 4.249 4.370 1,742,954 4.2865 -1.20%
2023-04-20 0 5.020 5.020 5.030 4.980 5.090 2,151,500 10,845,040 5.0407 4.318 4.318 4.326 4.283 4.378 2,501,342 4.3357 0.60%
2023-04-19 0 4.990 4.990 5.000 4.900 5.050 1,741,772 8,682,268 4.9847 4.292 4.292 4.301 4.215 4.344 2,024,991 4.2876 1.42%
2023-04-18 0 4.920 4.900 4.920 4.850 4.960 1,668,020 8,172,134 4.8993 4.232 4.215 4.232 4.172 4.266 1,939,247 4.2141 0.61%
2023-04-17 0 4.890 4.880 4.890 4.770 4.920 2,420,367 11,755,005 4.8567 4.206 4.197 4.206 4.103 4.232 2,813,928 4.1774 1.24%
2023-04-14 0 4.830 4.830 4.840 4.760 4.900 1,815,609 8,759,043 4.8243 4.154 4.154 4.163 4.094 4.215 2,110,834 4.1496 -0.90%
2023-04-13 0 4.990 4.970 4.990 4.890 5.080 3,690,787 18,348,723 4.9715 4.192 4.176 4.192 4.108 4.268 4,393,047 4.1768 0.20%
2023-04-12 0 4.980 4.980 4.990 4.890 5.010 2,172,928 10,775,740 4.9591 4.184 4.184 4.192 4.108 4.209 2,586,379 4.1663 1.22%
2023-04-11 0 4.920 4.900 4.920 4.780 4.920 2,502,898 12,148,564 4.8538 4.134 4.117 4.134 4.016 4.134 2,979,134 4.0779 3.58%
2023-04-06 0 4.750 4.740 4.750 4.750 4.880 3,857,602 18,475,684 4.7894 3.991 3.982 3.991 3.991 4.100 4,591,602 4.0238 -3.65%
2023-04-04 0 4.930 4.920 4.930 4.900 5.010 1,523,608 7,522,267 4.9371 4.142 4.134 4.142 4.117 4.209 1,813,511 4.1479 -0.80%
2023-04-03 0 4.970 4.960 4.970 4.920 5.280 5,782,000 29,416,436 5.0876 4.176 4.167 4.176 4.134 4.436 6,882,162 4.2743 -5.15%
2023-03-31 0 5.240 5.240 5.260 5.240 5.380 7,680,331 40,418,374 5.2626 4.402 4.402 4.419 4.402 4.520 9,141,696 4.4213 -1.69%
2023-03-30 0 5.330 5.330 5.340 4.980 5.690 10,120,468 52,956,704 5.2326 4.478 4.478 4.486 4.184 4.780 12,046,127 4.3962 -5.50%
2023-03-29 0 5.640 5.620 5.640 5.510 5.720 2,867,354 16,147,806 5.6316 4.738 4.722 4.738 4.629 4.806 3,412,936 4.7314 1.62%
2023-03-28 0 5.550 5.540 5.560 5.490 5.620 2,272,000 12,615,534 5.5526 4.663 4.654 4.671 4.612 4.722 2,704,302 4.6650 1.65%
2023-03-27 0 5.460 5.450 5.460 5.430 5.690 2,699,500 14,823,670 5.4913 4.587 4.579 4.587 4.562 4.780 3,213,144 4.6134 -1.97%
2023-03-24 0 5.570 5.570 5.580 5.480 5.700 4,278,062 23,819,496 5.5678 4.680 4.680 4.688 4.604 4.789 5,092,065 4.6778 -2.28%
2023-03-23 0 5.700 5.690 5.700 5.670 5.850 3,923,491 22,510,358 5.7373 4.789 4.780 4.789 4.764 4.915 4,670,028 4.8202 -2.73%
2023-03-22 0 5.860 5.840 5.860 5.630 5.950 9,294,247 54,317,225 5.8442 4.923 4.906 4.923 4.730 4.999 11,062,698 4.9099 3.72%
2023-03-21 0 5.650 5.650 5.660 5.470 5.690 3,973,526 22,311,993 5.6152 4.747 4.747 4.755 4.596 4.780 4,729,583 4.7175 1.80%
2023-03-20 0 5.550 5.550 5.560 5.480 5.700 4,599,800 25,938,621 5.6391 4.663 4.663 4.671 4.604 4.789 5,475,021 4.7376 -2.46%
2023-03-17 0 5.690 5.690 5.700 5.450 5.690 20,537,847 116,179,652 5.6569 4.780 4.780 4.789 4.579 4.780 24,445,659 4.7526 4.60%
2023-03-16 0 5.440 5.430 5.440 5.310 5.500 2,687,349 14,554,059 5.4158 4.570 4.562 4.570 4.461 4.621 3,198,681 4.5500 0.55%
2023-03-15 0 5.410 5.410 5.430 5.340 5.490 2,436,807 13,121,532 5.3847 4.545 4.545 4.562 4.486 4.612 2,900,467 4.5239 2.66%
2023-03-14 0 5.270 5.270 5.280 5.250 5.690 3,517,280 18,718,036 5.3217 4.428 4.428 4.436 4.411 4.780 4,186,526 4.4710 -4.70%
2023-03-13 0 5.530 5.520 5.530 5.270 5.550 3,168,090 17,283,919 5.4556 4.646 4.638 4.646 4.428 4.663 3,770,894 4.5835 3.95%
2023-03-10 0 5.320 5.310 5.320 5.310 5.590 1,658,608 8,931,691 5.3851 4.470 4.461 4.470 4.461 4.696 1,974,197 4.5242 -4.49%
2023-03-09 0 5.570 5.560 5.570 5.400 5.710 4,340,000 24,182,926 5.5721 4.680 4.671 4.680 4.537 4.797 5,165,788 4.6814 2.39%
2023-03-08 0 5.440 5.430 5.440 5.350 5.570 1,862,103 10,088,259 5.4177 4.570 4.562 4.570 4.495 4.680 2,216,412 4.5516 -0.73%
2023-03-07 0 5.480 5.470 5.480 5.460 5.640 1,973,167 10,977,617 5.5635 4.604 4.596 4.604 4.587 4.738 2,348,609 4.6741 -0.54%
2023-03-06 0 5.510 5.510 5.520 5.430 5.580 2,439,600 13,448,116 5.5124 4.629 4.629 4.638 4.562 4.688 2,903,792 4.6312 2.04%
2023-03-03 0 5.400 5.400 5.410 5.320 5.500 2,210,000 11,937,000 5.4014 4.537 4.537 4.545 4.470 4.621 2,630,505 4.5379 1.50%
2023-03-02 0 5.320 5.310 5.320 5.300 5.450 1,350,534 7,204,396 5.3345 4.470 4.461 4.470 4.453 4.579 1,607,505 4.4817 -1.66%
2023-03-01 0 5.410 5.400 5.410 5.140 5.420 3,964,000 21,051,813 5.3108 4.545 4.537 4.545 4.318 4.554 4,718,245 4.4618 5.87%
2023-02-28 0 5.110 5.110 5.120 5.090 5.300 5,908,044 30,324,728 5.1328 4.293 4.293 4.302 4.276 4.453 7,032,189 4.3123 -1.73%
2023-02-27 0 5.200 5.190 5.200 5.180 5.300 2,658,000 13,886,830 5.2245 4.369 4.360 4.369 4.352 4.453 3,163,747 4.3894 -1.89%
2023-02-24 0 5.300 5.280 5.300 5.220 5.330 2,325,478 12,276,894 5.2793 4.453 4.436 4.453 4.386 4.478 2,767,955 4.4354 -0.93%
2023-02-23 0 5.350 5.340 5.350 5.290 5.370 3,047,676 16,266,841 5.3375 4.495 4.486 4.495 4.444 4.512 3,627,569 4.4842 0.75%
2023-02-22 0 5.310 5.300 5.310 5.290 5.350 1,531,297 8,130,093 5.3093 4.461 4.453 4.461 4.444 4.495 1,822,663 4.4606 0.00%
2023-02-21 0 5.310 5.300 5.310 5.310 5.480 2,192,000 11,769,254 5.3692 4.461 4.453 4.461 4.461 4.604 2,609,080 4.5109 -1.48%
2023-02-20 0 5.390 5.380 5.390 5.290 5.610 2,763,996 14,939,720 5.4051 4.528 4.520 4.528 4.444 4.713 3,289,912 4.5411 -3.23%
2023-02-17 0 5.570 5.570 5.590 5.530 5.660 2,077,890 11,609,669 5.5872 4.680 4.680 4.696 4.646 4.755 2,473,258 4.6941 0.54%
2023-02-16 0 5.540 5.540 5.550 5.530 5.710 1,699,261 9,489,975 5.5848 4.654 4.654 4.663 4.646 4.797 2,022,586 4.6920 -0.89%
2023-02-15 0 5.590 5.580 5.590 5.550 5.710 1,992,896 11,146,711 5.5932 4.696 4.688 4.696 4.663 4.797 2,372,092 4.6991 -2.27%
2023-02-14 0 5.720 5.710 5.720 5.640 5.780 2,366,000 13,517,700 5.7133 4.806 4.797 4.806 4.738 4.856 2,816,188 4.8000 0.88%
2023-02-13 0 5.670 5.670 5.690 5.550 5.750 1,135,719 6,426,895 5.6589 4.764 4.764 4.780 4.663 4.831 1,351,816 4.7543 1.07%
2023-02-10 0 5.610 5.600 5.610 5.600 5.750 1,558,131 8,793,521 5.6436 4.713 4.705 4.713 4.705 4.831 1,854,602 4.7415 -2.26%
2023-02-09 0 5.740 5.740 5.750 5.670 5.900 2,254,000 12,939,547 5.7407 4.822 4.822 4.831 4.764 4.957 2,682,877 4.8230 -0.17%
2023-02-08 0 5.750 5.730 5.750 5.650 5.820 2,588,158 14,906,168 5.7594 4.831 4.814 4.831 4.747 4.890 3,080,616 4.8387 2.31%
2023-02-07 0 5.620 5.610 5.620 5.530 5.630 3,391,785 18,972,783 5.5937 4.722 4.713 4.722 4.646 4.730 4,037,152 4.6995 0.90%
2023-02-06 0 5.570 5.560 5.570 5.520 5.820 2,818,037 15,675,365 5.5625 4.680 4.671 4.680 4.638 4.890 3,354,235 4.6733 -3.13%
2023-02-03 0 5.750 5.740 5.750 5.600 5.980 5,226,116 29,780,281 5.6984 4.831 4.822 4.831 4.705 5.024 6,220,508 4.7874 -2.87%
2023-02-02 0 5.920 5.920 5.930 5.910 6.160 3,830,000 22,898,854 5.9788 4.974 4.974 4.982 4.965 5.175 4,558,748 5.0231 -2.95%
2023-02-01 0 6.100 6.090 6.100 5.920 6.190 5,173,276 31,262,829 6.0431 5.125 5.116 5.125 4.974 5.200 6,157,614 5.0771 3.04%
2023-01-31 0 5.920 5.920 5.940 5.820 6.120 7,141,464 42,395,411 5.9365 4.974 4.974 4.990 4.890 5.142 8,500,297 4.9875 -2.15%
2023-01-30 0 6.050 6.050 6.060 6.020 6.400 3,219,068 19,581,977 6.0831 5.083 5.083 5.091 5.058 5.377 3,831,572 5.1107 -5.47%
2023-01-27 0 6.400 6.390 6.400 6.200 6.490 9,492,309 60,706,657 6.3954 5.377 5.369 5.377 5.209 5.453 11,298,446 5.3730 0.00%
2023-01-26 0 6.400 6.390 6.400 6.320 6.520 6,807,365 43,559,106 6.3988 5.377 5.369 5.377 5.310 5.478 8,102,627 5.3759 -1.84%
2023-01-20 0 6.520 6.510 6.520 6.440 6.590 4,703,038 30,606,352 6.5078 5.478 5.469 5.478 5.411 5.537 5,597,902 5.4675 0.46%
2023-01-19 0 6.490 6.490 6.500 6.450 6.540 3,328,330 21,611,040 6.4931 5.453 5.453 5.461 5.419 5.495 3,961,624 5.4551 -0.46%
2023-01-18 0 6.520 6.490 6.520 6.440 6.550 2,736,019 17,768,782 6.4944 5.478 5.453 5.478 5.411 5.503 3,256,611 5.4562 -0.15%
2023-01-17 0 6.530 6.520 6.530 6.400 6.530 2,716,624 17,631,011 6.4900 5.486 5.478 5.486 5.377 5.486 3,233,526 5.4526 0.15%
2023-01-16 0 6.520 6.510 6.520 6.410 6.520 1,766,350 11,425,800 6.4686 5.478 5.469 5.478 5.385 5.478 2,102,440 5.4345 1.56%
2023-01-13 0 6.420 6.400 6.420 6.320 6.440 3,128,001 20,030,639 6.4037 5.394 5.377 5.394 5.310 5.411 3,723,177 5.3800 -0.47%
2023-01-12 0 6.450 6.400 6.450 6.370 6.450 1,817,836 11,645,961 6.4065 5.419 5.377 5.419 5.352 5.419 2,163,722 5.3824 0.94%
2023-01-11 0 6.390 6.390 6.410 6.380 6.470 2,229,926 14,260,596 6.3951 5.369 5.369 5.385 5.360 5.436 2,654,222 5.3728 -0.47%
2023-01-10 0 6.420 6.400 6.420 6.360 6.480 2,396,892 15,328,700 6.3952 5.394 5.377 5.394 5.343 5.444 2,852,957 5.3729 0.63%
2023-01-09 0 6.380 6.360 6.380 6.250 6.390 2,483,222 15,708,911 6.3260 5.360 5.343 5.360 5.251 5.369 2,955,714 5.3148 2.08%
2023-01-06 0 6.250 6.250 6.270 6.120 6.280 1,738,705 10,869,765 6.2516 5.251 5.251 5.268 5.142 5.276 2,069,535 5.2523 -0.48%
2023-01-05 0 6.280 6.250 6.280 6.190 6.280 2,564,000 16,050,296 6.2599 5.276 5.251 5.276 5.200 5.276 3,051,862 5.2592 0.32%
2023-01-04 0 6.260 6.260 6.280 6.200 6.370 1,340,000 8,386,630 6.2587 5.259 5.259 5.276 5.209 5.352 1,594,967 5.2582 0.48%
2023-01-03 0 6.230 6.220 6.230 6.130 6.240 2,518,861 15,618,478 6.2006 5.234 5.226 5.234 5.150 5.242 2,998,134 5.2094 0.48%
2022-12-30 0 6.200 6.200 6.230 6.150 6.370 4,767,749 29,547,842 6.1974 5.209 5.209 5.234 5.167 5.352 5,674,926 5.2067 -0.32%
2022-12-29 0 6.220 6.220 6.230 6.130 6.220 874,000 5,421,540 6.2031 5.226 5.226 5.234 5.150 5.226 1,040,299 5.2115 0.16%
2022-12-28 0 6.210 6.200 6.210 6.150 6.250 4,226,000 26,182,100 6.1955 5.217 5.209 5.217 5.167 5.251 5,030,097 5.2051 0.65%
2022-12-23 0 6.170 6.170 6.180 5.970 6.200 2,433,111 14,950,376 6.1446 5.184 5.184 5.192 5.016 5.209 2,896,068 5.1623 1.48%
2022-12-22 0 6.080 6.080 6.090 6.030 6.110 2,392,958 14,520,729 6.0681 5.108 5.108 5.116 5.066 5.133 2,848,275 5.0981 0.00%
2022-12-21 0 6.080 6.080 6.090 5.970 6.080 1,520,000 9,198,672 6.0518 5.108 5.108 5.116 5.016 5.108 1,809,216 5.0843 0.83%
2022-12-20 0 6.030 6.020 6.030 5.940 6.050 4,714,130 28,229,747 5.9883 5.066 5.058 5.066 4.990 5.083 5,611,105 5.0310 1.52%
2022-12-19 0 5.940 5.940 5.960 5.880 6.210 6,082,358 36,266,945 5.9626 4.990 4.990 5.007 4.940 5.217 7,239,671 5.0095 -4.50%
2022-12-16 0 6.220 6.210 6.230 6.130 6.240 2,572,171 15,962,036 6.2057 5.226 5.217 5.234 5.150 5.242 3,061,587 5.2136 0.97%
2022-12-15 0 6.160 6.160 6.190 6.150 6.210 4,500,770 27,770,611 6.1702 5.175 5.175 5.200 5.167 5.217 5,357,148 5.1838 0.00%
2022-12-14 0 6.160 6.160 6.170 6.100 6.250 3,412,305 20,998,118 6.1536 5.175 5.175 5.184 5.125 5.251 4,061,577 5.1699 0.00%
2022-12-13 0 6.160 6.160 6.170 6.080 6.170 4,438,483 27,217,165 6.1321 5.175 5.175 5.184 5.108 5.184 5,283,010 5.1518 1.32%
2022-12-12 0 6.080 6.080 6.100 6.040 6.130 3,296,337 20,043,296 6.0805 5.108 5.108 5.125 5.074 5.150 3,923,543 5.1085 0.16%
2022-12-09 0 6.070 6.070 6.080 6.010 6.140 7,680,140 46,612,788 6.0693 5.100 5.100 5.108 5.049 5.158 9,141,469 5.0990 0.50%
2022-12-08 0 6.040 6.040 6.070 6.040 6.140 4,033,700 24,435,963 6.0580 5.074 5.074 5.100 5.074 5.158 4,801,207 5.0895 0.17%
2022-12-07 0 6.030 6.030 6.040 6.000 6.070 16,766,423 101,258,904 6.0394 5.066 5.066 5.074 5.041 5.100 19,956,632 5.0739 -0.33%
2022-12-06 0 6.050 6.050 6.070 6.020 6.080 10,396,633 62,812,293 6.0416 5.083 5.083 5.100 5.058 5.108 12,374,839 5.0758 0.00%
2022-12-05 0 6.050 6.040 6.050 5.900 6.070 5,777,420 34,854,245 6.0328 5.083 5.074 5.083 4.957 5.100 6,876,711 5.0684 2.72%
2022-12-02 0 5.890 5.890 5.900 5.580 5.940 10,382,939 61,022,043 5.8771 4.948 4.948 4.957 4.688 4.990 12,358,539 4.9376 -0.34%
2022-12-01 0 5.910 5.910 5.920 5.800 5.950 22,954,272 135,290,255 5.8939 4.965 4.965 4.974 4.873 4.999 27,321,866 4.9517 0.34%
2022-11-30 0 5.890 5.890 5.900 5.470 5.980 19,142,163 112,802,096 5.8929 4.948 4.948 4.957 4.596 5.024 22,784,413 4.9508 0.17%
2022-11-29 0 5.880 5.880 5.890 5.830 5.900 7,667,213 45,002,094 5.8694 4.940 4.940 4.948 4.898 4.957 9,126,082 4.9312 0.86%
2022-11-28 0 5.830 5.830 5.850 5.710 5.890 8,715,793 50,718,925 5.8192 4.898 4.898 4.915 4.797 4.948 10,374,179 4.8890 0.69%
2022-11-25 0 5.790 5.790 5.800 5.670 5.840 9,174,000 53,102,803 5.7884 4.864 4.864 4.873 4.764 4.906 10,919,571 4.8631 0.00%
2022-11-24 0 5.790 5.790 5.810 5.500 5.810 13,475,601 77,319,234 5.7377 4.864 4.864 4.881 4.621 4.881 16,039,653 4.8205 2.48%
2022-11-23 0 5.650 5.650 5.670 5.600 5.720 10,444,912 59,081,358 5.6565 4.747 4.747 4.764 4.705 4.806 12,432,304 4.7522 1.07%
2022-11-22 0 5.590 5.590 5.600 5.500 5.620 9,558,573 53,482,389 5.5952 4.696 4.696 4.705 4.621 4.722 11,377,318 4.7008 -0.53%
2022-11-21 0 5.620 5.620 5.630 5.460 5.650 7,830,043 43,930,191 5.6105 4.722 4.722 4.730 4.587 4.747 9,319,894 4.7136 0.36%
2022-11-18 0 5.600 5.590 5.600 5.410 5.620 5,362,200 30,000,162 5.5947 4.705 4.696 4.705 4.545 4.722 6,382,486 4.7004 2.00%
2022-11-17 0 5.490 5.490 5.500 5.300 5.530 8,394,177 45,983,724 5.4781 4.612 4.612 4.621 4.453 4.646 9,991,368 4.6023 -0.18%
2022-11-16 0 5.500 5.500 5.510 5.420 5.530 8,453,921 46,504,542 5.5009 4.621 4.621 4.629 4.554 4.646 10,062,480 4.6216 0.36%
2022-11-15 0 5.480 5.470 5.480 5.220 5.500 4,430,465 24,157,938 5.4527 4.604 4.596 4.604 4.386 4.621 5,273,466 4.5810 2.24%
2022-11-14 0 5.360 5.360 5.370 5.260 5.390 5,867,035 31,358,094 5.3448 4.503 4.503 4.512 4.419 4.528 6,983,377 4.4904 1.90%
2022-11-11 0 5.260 5.260 5.270 4.940 5.270 5,684,566 29,239,260 5.1436 4.419 4.419 4.428 4.150 4.428 6,766,189 4.3214 6.26%
2022-11-10 0 4.950 4.950 4.960 4.900 5.030 7,175,551 35,554,818 4.9550 4.159 4.159 4.167 4.117 4.226 8,540,870 4.1629 -0.20%
2022-11-09 0 4.960 4.960 4.970 4.870 4.970 9,096,602 45,035,547 4.9508 4.167 4.167 4.176 4.091 4.176 10,827,446 4.1594 1.22%
2022-11-08 0 4.900 4.900 4.910 4.830 4.990 7,081,072 34,655,679 4.8941 4.117 4.117 4.125 4.058 4.192 8,428,414 4.1118 -0.20%
2022-11-07 0 4.910 4.910 4.920 4.610 4.940 5,188,982 25,202,394 4.8569 4.125 4.125 4.134 3.873 4.150 6,176,309 4.0805 3.81%
2022-11-04 0 4.730 4.730 4.740 4.290 4.740 6,519,385 30,454,520 4.6714 3.974 3.974 3.982 3.604 3.982 7,759,852 3.9246 7.50%
2022-11-03 0 4.400 4.400 4.410 4.250 4.450 7,893,483 34,660,576 4.3910 3.697 3.697 3.705 3.571 3.739 9,395,405 3.6891 0.46%
2022-11-02 0 4.380 4.360 4.380 4.070 4.400 9,656,333 41,373,110 4.2846 3.680 3.663 3.680 3.419 3.697 11,493,679 3.5996 7.62%
2022-11-01 0 4.070 4.070 4.080 3.920 4.080 5,110,740 20,490,982 4.0094 3.419 3.419 3.428 3.293 3.428 6,083,179 3.3685 5.17%
2022-10-31 0 3.870 3.870 3.880 3.780 3.950 5,992,450 23,174,339 3.8673 3.251 3.251 3.260 3.176 3.319 7,132,656 3.2490 -2.03%
2022-10-28 0 3.950 3.940 3.960 3.890 4.170 4,647,000 18,459,618 3.9724 3.319 3.310 3.327 3.268 3.503 5,531,202 3.3374 -2.71%
2022-10-27 0 4.060 4.050 4.060 4.030 4.230 3,694,569 15,183,092 4.1096 3.411 3.403 3.411 3.386 3.554 4,397,548 3.4526 0.74%
2022-10-26 0 4.030 4.030 4.040 3.980 4.130 3,671,950 14,832,772 4.0395 3.386 3.386 3.394 3.344 3.470 4,370,625 3.3937 0.00%
2022-10-25 0 4.030 4.030 4.040 3.950 4.060 4,469,645 17,910,876 4.0072 3.386 3.386 3.394 3.319 3.411 5,320,101 3.3666 0.25%
2022-10-24 0 4.020 4.000 4.020 4.000 4.290 3,316,749 13,524,877 4.0778 3.377 3.361 3.377 3.361 3.604 3,947,839 3.4259 -4.74%
2022-10-21 0 4.220 4.210 4.220 4.080 4.250 1,682,043 7,064,142 4.1997 3.545 3.537 3.545 3.428 3.571 2,002,092 3.5284 1.93%
2022-10-20 0 4.140 4.120 4.140 4.050 4.180 2,434,253 10,099,679 4.1490 3.478 3.461 3.478 3.403 3.512 2,897,427 3.4857 -0.72%
2022-10-19 0 4.170 4.160 4.170 4.150 4.320 2,332,009 9,798,629 4.2018 3.503 3.495 3.503 3.487 3.629 2,775,729 3.5301 -2.11%
2022-10-18 0 4.260 4.250 4.260 4.110 4.270 2,266,566 9,551,226 4.2140 3.579 3.571 3.579 3.453 3.587 2,697,834 3.5403 3.65%
2022-10-17 0 4.110 4.110 4.120 4.070 4.260 5,659,043 23,518,353 4.1559 3.453 3.453 3.461 3.419 3.579 6,735,810 3.4915 -3.29%
2022-10-14 0 4.250 4.240 4.250 4.210 4.370 2,200,902 9,427,168 4.2833 3.571 3.562 3.571 3.537 3.671 2,619,676 3.5986 1.67%
2022-10-13 0 4.180 4.180 4.190 4.150 4.270 3,305,788 13,847,849 4.1890 3.512 3.512 3.520 3.487 3.587 3,934,792 3.5193 -1.42%
2022-10-12 0 4.240 4.240 4.260 4.150 4.300 4,260,144 17,983,899 4.2214 3.562 3.562 3.579 3.487 3.613 5,070,737 3.5466 -0.24%
2022-10-11 0 4.250 4.250 4.260 4.190 4.310 2,399,175 10,201,087 4.2519 3.571 3.571 3.579 3.520 3.621 2,855,675 3.5722 -0.23%
2022-10-10 0 4.260 4.250 4.260 4.200 4.450 2,291,311 9,748,110 4.2544 3.579 3.571 3.579 3.529 3.739 2,727,287 3.5743 -4.48%
2022-10-07 0 4.460 4.450 4.460 4.420 4.600 2,043,729 9,153,489 4.4788 3.747 3.739 3.747 3.713 3.865 2,432,597 3.7628 -2.83%
2022-10-06 0 4.590 4.590 4.630 4.570 4.770 2,622,000 12,117,638 4.6215 3.856 3.856 3.890 3.839 4.007 3,120,898 3.8827 -3.37%
2022-10-05 0 4.750 4.740 4.750 4.480 4.750 4,366,723 20,330,070 4.6557 3.991 3.982 3.991 3.764 3.991 5,197,595 3.9114 7.22%
2022-10-03 0 4.430 4.420 4.430 4.350 4.840 6,454,568 29,330,128 4.5441 3.722 3.713 3.722 3.655 4.066 7,682,702 3.8177 -10.51%
2022-09-30 0 4.950 4.950 4.960 4.860 5.280 8,624,410 42,489,308 4.9266 4.159 4.159 4.167 4.083 4.436 10,265,408 4.1391 1.85%
2022-09-29 0 4.860 4.860 4.870 4.770 4.870 4,110,323 19,927,938 4.8483 4.083 4.083 4.091 4.007 4.091 4,892,409 4.0732 1.89%
2022-09-28 0 4.770 4.770 4.790 4.690 4.790 5,544,370 26,406,432 4.7627 4.007 4.007 4.024 3.940 4.024 6,599,318 4.0014 1.06%
2022-09-27 0 4.720 4.720 4.730 4.590 4.740 12,136,450 56,686,975 4.6708 3.965 3.965 3.974 3.856 3.982 14,445,697 3.9241 2.61%
2022-09-26 0 4.600 4.590 4.600 4.580 4.850 10,127,319 47,578,203 4.6980 3.865 3.856 3.865 3.848 4.075 12,054,281 3.9470 -4.76%
2022-09-23 0 4.830 4.830 4.840 4.830 4.990 4,038,000 19,731,030 4.8863 4.058 4.058 4.066 4.058 4.192 4,806,325 4.1052 -3.21%
2022-09-22 0 4.990 4.990 5.000 4.960 5.040 2,914,352 14,561,052 4.9963 4.192 4.192 4.201 4.167 4.234 3,468,876 4.1976 -0.80%
2022-09-21 0 5.030 5.030 5.040 4.960 5.090 3,536,000 17,813,182 5.0377 4.226 4.226 4.234 4.167 4.276 4,208,808 4.2324 -1.76%
2022-09-20 0 5.120 5.120 5.130 5.060 5.150 2,334,375 11,960,937 5.1238 4.302 4.302 4.310 4.251 4.327 2,778,545 4.3047 0.79%
2022-09-19 0 5.080 5.080 5.100 4.970 5.090 3,578,125 18,158,723 5.0749 4.268 4.268 4.285 4.176 4.276 4,258,948 4.2637 -0.20%
2022-09-16 0 5.090 5.090 5.100 5.010 5.130 7,118,614 36,228,917 5.0893 4.276 4.276 4.285 4.209 4.310 8,473,099 4.2758 -0.97%
2022-09-15 0 5.140 5.140 5.150 5.060 5.180 2,693,461 13,855,999 5.1443 4.318 4.318 4.327 4.251 4.352 3,205,956 4.3220 2.39%
2022-09-14 0 5.020 5.020 5.030 4.970 5.080 9,721,409 48,719,646 5.0116 4.218 4.218 4.226 4.176 4.268 11,571,137 4.2104 -1.76%
2022-09-13 0 5.110 5.100 5.110 5.010 5.160 3,372,631 17,158,639 5.0876 4.293 4.285 4.293 4.209 4.335 4,014,354 4.2743 1.13%
2022-09-09 0 5.220 5.190 5.220 5.150 5.230 3,352,111 17,397,858 5.1901 4.245 4.221 4.245 4.188 4.253 4,121,795 4.2209 1.36%
2022-09-08 0 5.150 5.150 5.160 5.120 5.240 4,298,555 22,232,198 5.1720 4.188 4.188 4.196 4.164 4.262 5,285,554 4.2062 -1.53%
2022-09-07 0 5.230 5.230 5.240 5.200 5.280 2,274,663 11,906,597 5.2344 4.253 4.253 4.262 4.229 4.294 2,796,953 4.2570 -0.19%
2022-09-06 0 5.240 5.240 5.250 5.200 5.380 2,207,268 11,590,486 5.2511 4.262 4.262 4.270 4.229 4.375 2,714,083 4.2705 -1.87%
2022-09-05 0 5.340 5.340 5.350 5.160 5.390 3,266,000 17,371,912 5.3190 4.343 4.343 4.351 4.196 4.383 4,015,912 4.3258 2.10%
2022-09-02 0 5.230 5.230 5.240 5.030 5.280 5,495,933 28,679,194 5.2183 4.253 4.253 4.262 4.091 4.294 6,757,864 4.2438 2.95%
2022-09-01 0 5.080 5.080 5.100 4.900 5.130 4,184,000 21,254,730 5.0800 4.131 4.131 4.148 3.985 4.172 5,144,696 4.1314 -0.20%
2022-08-31 0 5.090 5.080 5.090 5.020 5.150 5,254,770 26,748,428 5.0903 4.140 4.131 4.140 4.083 4.188 6,461,327 4.1398 -1.17%
2022-08-30 0 5.150 5.130 5.150 5.040 5.190 2,987,437 15,325,616 5.1300 4.188 4.172 4.188 4.099 4.221 3,673,388 4.1721 -0.19%
2022-08-29 0 5.160 5.150 5.160 5.070 5.240 2,753,858 14,170,167 5.1456 4.196 4.188 4.196 4.123 4.262 3,386,176 4.1847 0.78%
2022-08-26 0 5.120 5.110 5.120 5.070 5.300 2,141,244 11,010,984 5.1423 4.164 4.156 4.164 4.123 4.310 2,632,899 4.1821 -1.92%
2022-08-25 0 5.220 5.220 5.240 5.180 5.290 1,195,900 6,239,619 5.2175 4.245 4.245 4.262 4.213 4.302 1,470,493 4.2432 1.75%
2022-08-24 0 5.130 5.130 5.140 5.000 5.190 2,814,852 14,384,255 5.1101 4.172 4.172 4.180 4.066 4.221 3,461,175 4.1559 2.19%
2022-08-23 0 5.020 5.020 5.030 4.960 5.100 2,773,686 13,926,054 5.0208 4.083 4.083 4.091 4.034 4.148 3,410,557 4.0832 0.20%
2022-08-22 0 5.010 5.010 5.030 4.860 5.070 2,157,071 10,812,195 5.0124 4.074 4.074 4.091 3.952 4.123 2,652,360 4.0764 0.00%
2022-08-19 0 5.010 5.000 5.020 4.930 5.050 1,371,786 6,861,825 5.0021 4.074 4.066 4.083 4.009 4.107 1,686,764 4.0680 1.83%
2022-08-18 0 4.920 4.920 4.930 4.880 5.000 3,611,820 17,885,641 4.9520 4.001 4.001 4.009 3.969 4.066 4,441,137 4.0273 -1.01%
2022-08-17 0 4.970 4.960 4.970 4.880 5.050 2,232,000 11,119,872 4.9820 4.042 4.034 4.042 3.969 4.107 2,744,494 4.0517 1.84%
2022-08-16 0 4.880 4.870 4.880 4.800 4.970 2,734,000 13,280,640 4.8576 3.969 3.961 3.969 3.904 4.042 3,361,759 3.9505 -1.61%
2022-08-15 0 4.960 4.950 4.970 4.930 5.120 1,084,000 5,389,160 4.9715 4.034 4.026 4.042 4.009 4.164 1,332,899 4.0432 -2.17%
2022-08-12 0 5.070 5.070 5.080 5.040 5.120 1,739,677 8,820,756 5.0703 4.123 4.123 4.131 4.099 4.164 2,139,127 4.1235 0.00%
2022-08-11 0 5.070 5.050 5.070 4.870 5.100 4,439,881 22,343,480 5.0325 4.123 4.107 4.123 3.961 4.148 5,459,330 4.0927 6.51%
2022-08-10 0 4.760 4.750 4.760 4.750 5.360 8,622,065 42,422,872 4.9203 3.871 3.863 3.871 3.863 4.359 10,601,793 4.0015 -11.52%
2022-08-09 0 5.380 5.370 5.380 5.330 5.410 876,253 4,703,345 5.3676 4.375 4.367 4.375 4.335 4.400 1,077,451 4.3653 -0.19%
2022-08-08 0 5.390 5.390 5.400 5.380 5.490 1,166,000 6,306,150 5.4084 4.383 4.383 4.392 4.375 4.465 1,433,727 4.3984 -1.10%
2022-08-05 0 5.450 5.440 5.450 5.320 5.480 2,458,993 13,345,089 5.4271 4.432 4.424 4.432 4.327 4.457 3,023,607 4.4136 1.11%
2022-08-04 0 5.390 5.370 5.390 5.350 5.500 2,237,911 12,060,048 5.3890 4.383 4.367 4.383 4.351 4.473 2,751,762 4.3827 -2.53%
2022-08-03 0 5.530 5.510 5.530 5.390 5.810 2,776,096 15,329,638 5.5220 4.497 4.481 4.497 4.383 4.725 3,413,521 4.4909 0.18%
2022-08-02 0 5.520 5.510 5.520 5.410 5.770 2,594,185 14,332,895 5.5250 4.489 4.481 4.489 4.400 4.693 3,189,841 4.4933 -2.65%
2022-08-01 0 5.670 5.660 5.670 5.660 5.980 1,785,357 10,287,275 5.7620 4.611 4.603 4.611 4.603 4.863 2,195,296 4.6861 -3.24%
2022-07-29 0 5.860 5.860 5.870 5.770 6.000 5,889,912 34,647,574 5.8825 4.766 4.766 4.774 4.693 4.880 7,242,306 4.7841 -1.01%
2022-07-28 0 5.920 5.900 5.920 5.840 5.930 937,575 5,526,025 5.8940 4.815 4.798 4.815 4.749 4.823 1,152,853 4.7933 1.02%
2022-07-27 0 5.860 5.850 5.860 5.770 5.980 2,219,702 12,982,610 5.8488 4.766 4.758 4.766 4.693 4.863 2,729,372 4.7566 -1.18%
2022-07-26 0 5.930 5.900 5.930 5.820 5.970 1,878,011 11,121,044 5.9217 4.823 4.798 4.823 4.733 4.855 2,309,225 4.8159 1.54%
2022-07-25 0 5.840 5.840 5.880 5.650 5.970 2,077,614 12,042,571 5.7963 4.749 4.749 4.782 4.595 4.855 2,554,659 4.7140 2.10%
2022-07-22 0 5.720 5.710 5.720 5.700 5.950 2,302,164 13,295,637 5.7753 4.652 4.644 4.652 4.636 4.839 2,830,768 4.6968 -3.87%
2022-07-21 0 5.950 5.920 5.950 5.630 6.000 4,524,714 26,745,902 5.9111 4.839 4.815 4.839 4.579 4.880 5,563,642 4.8073 4.02%
2022-07-20 0 5.720 5.720 5.740 5.620 5.780 1,690,291 9,653,202 5.7110 4.652 4.652 4.668 4.571 4.701 2,078,402 4.6445 1.60%
2022-07-19 0 5.630 5.610 5.630 5.470 5.650 1,935,135 10,847,380 5.6055 4.579 4.562 4.579 4.449 4.595 2,379,465 4.5587 0.90%
2022-07-18 0 5.580 5.550 5.580 5.400 5.610 1,456,384 8,078,523 5.5470 4.538 4.514 4.538 4.392 4.562 1,790,787 4.5112 3.33%
2022-07-15 0 5.400 5.400 5.410 5.400 5.500 1,220,000 6,618,980 5.4254 4.392 4.392 4.400 4.392 4.473 1,500,126 4.4123 -2.53%
2022-07-14 0 5.540 5.510 5.540 5.450 5.560 2,036,144 11,210,718 5.5059 4.505 4.481 4.505 4.432 4.522 2,503,667 4.4777 0.36%
2022-07-13 0 5.520 5.520 5.530 5.510 5.610 1,738,827 9,639,615 5.5437 4.489 4.489 4.497 4.481 4.562 2,138,082 4.5085 -1.43%
2022-07-12 0 5.600 5.580 5.600 5.550 5.660 1,544,174 8,631,753 5.5899 4.554 4.538 4.554 4.514 4.603 1,898,735 4.5461 -0.71%
2022-07-11 0 5.640 5.610 5.640 5.560 5.670 1,324,210 7,444,763 5.6220 4.587 4.562 4.587 4.522 4.611 1,628,264 4.5722 -2.59%
2022-07-08 0 5.790 5.780 5.790 5.730 5.800 1,292,431 7,467,832 5.7781 4.709 4.701 4.709 4.660 4.717 1,589,188 4.6991 1.05%
2022-07-07 0 5.730 5.700 5.730 5.520 5.730 2,039,477 11,624,725 5.6999 4.660 4.636 4.660 4.489 4.660 2,507,765 4.6355 1.24%
2022-07-06 0 5.660 5.660 5.670 5.590 5.740 3,382,073 19,091,468 5.6449 4.603 4.603 4.611 4.546 4.668 4,158,637 4.5908 -0.53%
2022-07-05 0 5.690 5.690 5.700 5.640 5.820 2,559,416 14,566,953 5.6915 4.627 4.627 4.636 4.587 4.733 3,147,088 4.6287 -0.70%
2022-07-04 0 5.730 5.710 5.730 5.500 5.730 4,638,426 25,856,213 5.5744 4.660 4.644 4.660 4.473 4.660 5,703,464 4.5334 3.43%
2022-06-30 0 5.540 5.540 5.550 5.490 5.760 4,459,906 24,851,717 5.5723 4.505 4.505 4.514 4.465 4.684 5,483,953 4.5317 -2.12%
2022-06-29 0 5.660 5.660 5.670 5.650 5.800 2,628,002 14,969,271 5.6961 4.603 4.603 4.611 4.595 4.717 3,231,422 4.6324 -2.58%
2022-06-28 0 5.810 5.810 5.820 5.670 5.850 1,033,433 5,989,477 5.7957 4.725 4.725 4.733 4.611 4.758 1,270,721 4.7134 1.04%
2022-06-27 0 5.750 5.740 5.750 5.720 5.840 3,174,340 18,294,316 5.7632 4.676 4.668 4.676 4.652 4.749 3,903,206 4.6870 0.00%
2022-06-24 0 5.750 5.740 5.750 5.650 5.780 767,812 4,401,848 5.7330 4.676 4.668 4.676 4.595 4.701 944,111 4.6624 0.00%
2022-06-23 0 5.750 5.750 5.760 5.690 5.800 1,198,546 6,885,897 5.7452 4.676 4.676 4.684 4.627 4.717 1,473,746 4.6724 1.77%
2022-06-22 0 5.650 5.650 5.660 5.610 5.970 2,841,189 16,227,842 5.7116 4.595 4.595 4.603 4.562 4.855 3,493,560 4.6451 -0.70%
2022-06-21 0 5.690 5.690 5.700 5.600 5.720 1,003,695 5,698,854 5.6779 4.627 4.627 4.636 4.554 4.652 1,234,155 4.6176 0.00%
2022-06-20 0 5.690 5.670 5.700 5.460 5.690 723,857 4,073,817 5.6279 4.627 4.611 4.636 4.440 4.627 890,063 4.5770 2.15%
2022-06-17 0 5.570 5.570 5.600 5.570 5.720 4,004,961 22,396,723 5.5922 4.530 4.530 4.554 4.530 4.652 4,924,547 4.5480 -1.24%
2022-06-16 0 5.640 5.640 5.650 5.630 5.880 4,337,755 25,050,932 5.7751 4.587 4.587 4.595 4.579 4.782 5,333,755 4.6967 -4.41%
2022-06-15 0 5.900 5.900 5.910 5.900 6.030 2,392,000 14,245,160 5.9553 4.798 4.798 4.806 4.798 4.904 2,941,232 4.8433 -2.16%
2022-06-14 0 6.030 6.020 6.030 5.880 6.040 3,277,618 19,656,982 5.9973 4.904 4.896 4.904 4.782 4.912 4,030,198 4.8774 0.50%
2022-06-13 0 6.000 5.980 6.000 5.900 6.010 3,508,502 20,999,497 5.9853 4.880 4.863 4.880 4.798 4.888 4,314,096 4.8676 -0.17%
2022-06-10 0 6.010 6.010 6.020 5.910 6.040 2,382,717 14,326,348 6.0126 4.888 4.888 4.896 4.806 4.912 2,929,817 4.8898 -0.17%
2022-06-09 0 6.020 6.000 6.020 5.960 6.100 5,664,413 34,102,628 6.0205 4.896 4.880 4.896 4.847 4.961 6,965,029 4.8963 -0.66%
2022-06-08 0 6.060 6.030 6.060 5.980 6.090 4,313,669 26,068,983 6.0433 4.928 4.904 4.928 4.863 4.953 5,304,138 4.9148 -0.16%
2022-06-07 0 6.070 6.050 6.070 6.020 6.090 2,551,961 15,460,607 6.0583 4.937 4.920 4.937 4.896 4.953 3,137,921 4.9270 0.17%
2022-06-06 0 6.060 6.060 6.070 6.010 6.140 1,924,002 11,690,538 6.0762 4.928 4.928 4.937 4.888 4.993 2,365,776 4.9415 -1.62%
2022-06-02 0 6.160 6.150 6.160 5.920 6.200 3,232,256 19,727,491 6.1033 5.010 5.002 5.010 4.815 5.042 3,974,420 4.9636 1.48%
2022-06-01 0 6.070 6.050 6.070 5.830 6.130 6,122,503 36,558,681 5.9712 4.937 4.920 4.937 4.741 4.985 7,528,302 4.8562 2.71%
2022-05-31 0 5.910 5.880 5.910 5.760 5.910 5,624,776 33,196,952 5.9019 4.806 4.782 4.806 4.684 4.806 6,916,291 4.7998 0.51%
2022-05-30 0 5.880 5.860 5.880 5.810 5.890 911,070 5,340,036 5.8613 4.782 4.766 4.782 4.725 4.790 1,120,262 4.7668 1.03%
2022-05-27 0 5.820 5.800 5.820 5.740 5.880 1,386,000 8,048,210 5.8068 4.733 4.717 4.733 4.668 4.782 1,704,242 4.7225 0.69%
2022-05-26 0 5.780 5.740 5.780 5.640 5.780 1,702,635 9,772,951 5.7399 4.701 4.668 4.701 4.587 4.701 2,093,580 4.6681 1.40%
2022-05-25 0 5.700 5.690 5.700 5.570 5.740 1,372,253 7,816,817 5.6963 4.636 4.627 4.636 4.530 4.668 1,687,339 4.6326 0.88%
2022-05-24 0 5.650 5.620 5.650 5.610 5.820 1,754,514 9,914,734 5.6510 4.595 4.571 4.595 4.562 4.733 2,157,371 4.5957 -1.22%
2022-05-23 0 5.720 5.710 5.720 5.630 5.770 1,618,493 9,255,502 5.7186 4.652 4.644 4.652 4.579 4.693 1,990,118 4.6507 0.18%
2022-05-20 0 5.710 5.700 5.710 5.650 5.810 1,968,620 11,297,604 5.7388 4.644 4.636 4.644 4.595 4.725 2,420,638 4.6672 -1.72%
2022-05-19 0 5.810 5.800 5.810 5.590 5.940 5,174,739 30,120,573 5.8207 4.725 4.717 4.725 4.546 4.831 6,362,920 4.7338 1.22%
2022-05-18 0 5.740 5.730 5.740 5.570 5.820 2,465,575 14,150,201 5.7391 4.668 4.660 4.668 4.530 4.733 3,031,700 4.6674 0.88%
2022-05-17 0 5.690 5.690 5.700 5.530 5.720 2,611,880 14,753,509 5.6486 4.627 4.627 4.636 4.497 4.652 3,211,599 4.5938 1.97%
2022-05-16 0 5.580 5.570 5.580 5.470 5.650 1,594,573 8,843,790 5.5462 4.538 4.530 4.538 4.449 4.595 1,960,706 4.5105 3.14%
2022-05-13 0 5.410 5.410 5.430 5.300 5.480 2,405,793 13,035,124 5.4182 4.400 4.400 4.416 4.310 4.457 2,958,192 4.4065 3.05%
2022-05-12 0 5.250 5.250 5.260 5.250 5.360 2,738,573 14,409,317 5.2616 4.270 4.270 4.278 4.270 4.359 3,367,382 4.2791 -1.69%
2022-05-11 0 5.340 5.340 5.350 5.290 5.440 1,958,020 10,487,354 5.3561 4.343 4.343 4.351 4.302 4.424 2,407,605 4.3559 -1.11%
2022-05-10 0 5.400 5.390 5.400 5.270 5.510 2,051,754 11,074,226 5.3974 4.392 4.383 4.392 4.286 4.481 2,522,861 4.3896 -0.92%
2022-05-06 0 5.450 5.450 5.460 5.440 5.550 1,597,612 8,749,146 5.4764 4.432 4.432 4.440 4.424 4.514 1,964,443 4.4538 -1.80%
2022-05-05 0 5.550 5.550 5.560 5.530 5.700 784,000 4,380,440 5.5873 4.514 4.514 4.522 4.497 4.636 964,016 4.5440 -1.25%
2022-05-04 0 5.620 5.620 5.640 5.500 5.670 2,298,217 12,886,074 5.6070 4.571 4.571 4.587 4.473 4.611 2,825,915 4.5600 -0.18%
2022-05-03 0 5.630 5.610 5.630 5.430 5.670 2,974,743 16,654,523 5.5986 4.579 4.562 4.579 4.416 4.611 3,657,779 4.5532 0.18%
2022-04-29 0 5.620 5.600 5.620 5.410 5.680 2,112,715 11,817,176 5.5934 4.571 4.554 4.571 4.400 4.619 2,597,819 4.5489 0.72%
2022-04-28 0 5.580 5.550 5.580 5.430 5.610 2,083,427 11,563,903 5.5504 4.538 4.514 4.538 4.416 4.562 2,561,807 4.5140 2.01%
2022-04-27 0 5.470 5.460 5.470 5.290 5.480 3,193,839 17,301,532 5.4172 4.449 4.440 4.449 4.302 4.457 3,927,182 4.4056 1.67%
2022-04-26 0 5.380 5.380 5.400 5.360 5.500 1,659,320 8,994,008 5.4203 4.375 4.375 4.392 4.359 4.473 2,040,320 4.4081 -0.37%
2022-04-25 0 5.400 5.400 5.440 5.400 5.820 2,399,267 13,099,169 5.4597 4.392 4.392 4.424 4.392 4.733 2,950,167 4.4401 -4.09%
2022-04-22 0 5.630 5.620 5.630 5.450 5.670 2,073,860 11,604,975 5.5958 4.579 4.571 4.579 4.432 4.611 2,550,043 4.5509 -0.18%
2022-04-21 0 5.640 5.640 5.650 5.610 5.850 2,316,213 13,103,119 5.6571 4.587 4.587 4.595 4.562 4.758 2,848,043 4.6007 -2.42%
2022-04-20 0 5.780 5.770 5.780 5.730 6.000 2,700,918 15,725,029 5.8221 4.701 4.693 4.701 4.660 4.880 3,321,081 4.7349 -2.36%
2022-04-19 0 5.920 5.910 5.920 5.830 5.990 2,014,003 11,904,363 5.9108 4.815 4.806 4.815 4.741 4.871 2,476,442 4.8070 0.34%
2022-04-14 0 5.900 5.900 5.910 5.870 5.980 3,192,214 18,875,641 5.9130 4.798 4.798 4.806 4.774 4.863 3,925,184 4.8089 -0.34%
2022-04-13 0 5.920 5.910 5.920 5.840 6.000 2,472,651 14,638,588 5.9202 4.815 4.806 4.815 4.749 4.880 3,040,401 4.8147 -0.84%
2022-04-12 0 6.140 6.140 6.160 6.080 6.230 2,966,040 18,206,938 6.1385 4.855 4.855 4.871 4.808 4.926 3,750,931 4.8540 -0.32%
2022-04-11 0 6.160 6.140 6.160 6.100 6.310 2,508,755 15,440,103 6.1545 4.871 4.855 4.871 4.824 4.990 3,172,637 4.8666 -1.60%
2022-04-08 0 6.260 6.260 6.280 6.190 6.320 2,563,980 16,062,477 6.2647 4.950 4.950 4.966 4.895 4.998 3,242,476 4.9538 0.32%
2022-04-07 0 6.240 6.240 6.250 6.230 6.420 2,550,941 16,037,253 6.2868 4.934 4.934 4.942 4.926 5.077 3,225,986 4.9713 -2.80%
2022-04-06 0 6.420 6.410 6.420 6.360 6.530 3,482,670 22,416,131 6.4365 5.077 5.069 5.077 5.029 5.164 4,404,275 5.0896 -3.02%
2022-04-04 0 6.620 6.580 6.620 6.290 6.630 2,775,200 18,115,132 6.5275 5.235 5.203 5.235 4.974 5.243 3,509,590 5.1616 4.42%
2022-04-01 0 6.340 6.290 6.340 6.000 6.350 5,829,901 36,300,329 6.2266 5.013 4.974 5.013 4.744 5.021 7,372,644 4.9237 3.93%
2022-03-31 0 6.100 6.090 6.100 6.050 6.200 8,539,190 52,105,566 6.1019 4.824 4.816 4.824 4.784 4.903 10,798,881 4.8251 -1.13%
2022-03-30 0 6.170 6.170 6.190 6.100 6.270 5,584,205 34,551,359 6.1873 4.879 4.879 4.895 4.824 4.958 7,061,930 4.8926 0.00%
2022-03-29 0 6.170 6.140 6.170 6.080 6.250 2,568,000 15,774,560 6.1427 4.879 4.855 4.879 4.808 4.942 3,247,559 4.8574 -0.48%
2022-03-28 0 6.200 6.180 6.200 6.090 6.240 1,736,366 10,753,496 6.1931 4.903 4.887 4.903 4.816 4.934 2,195,853 4.8972 0.16%
2022-03-25 0 6.190 6.170 6.190 6.100 6.380 3,164,700 19,671,976 6.2161 4.895 4.879 4.895 4.824 5.045 4,002,162 4.9153 -1.75%
2022-03-24 0 6.300 6.290 6.300 6.160 6.340 3,776,080 23,676,602 6.2702 4.982 4.974 4.982 4.871 5.013 4,775,329 4.9581 1.94%
2022-03-23 0 6.180 6.170 6.180 6.130 6.310 2,063,065 12,763,097 6.1865 4.887 4.879 4.887 4.847 4.990 2,609,005 4.8919 -2.52%
2022-03-22 0 6.340 6.340 6.350 6.100 6.410 4,048,092 25,512,343 6.3023 5.013 5.013 5.021 4.824 5.069 5,119,322 4.9835 2.42%
2022-03-21 0 6.190 6.180 6.190 6.110 6.330 4,113,427 25,611,006 6.2262 4.895 4.887 4.895 4.831 5.005 5,201,946 4.9234 -1.43%
2022-03-18 0 6.280 6.280 6.300 6.220 6.560 8,501,809 53,835,447 6.3322 4.966 4.966 4.982 4.918 5.187 10,751,608 5.0072 -0.48%
2022-03-17 0 6.310 6.300 6.310 5.720 6.310 7,578,318 47,192,539 6.2273 4.990 4.982 4.990 4.523 4.990 9,583,737 4.9242 12.48%
2022-03-16 0 5.610 5.590 5.610 5.430 5.650 4,219,797 23,349,746 5.5334 4.436 4.420 4.436 4.294 4.468 5,336,465 4.3755 3.13%
2022-03-15 0 5.440 5.430 5.440 5.350 5.820 5,702,324 31,287,725 5.4868 4.302 4.294 4.302 4.230 4.602 7,211,307 4.3387 -9.33%
2022-03-14 0 6.000 5.990 6.000 5.920 6.080 3,358,401 20,163,855 6.0040 4.744 4.737 4.744 4.681 4.808 4,247,121 4.7477 0.50%
2022-03-11 0 5.970 5.970 5.990 5.850 6.100 2,206,048 13,145,547 5.9589 4.721 4.721 4.737 4.626 4.824 2,789,825 4.7120 -3.40%
2022-03-10 0 6.180 6.160 6.180 5.950 6.180 2,868,800 17,580,200 6.1281 4.887 4.871 4.887 4.705 4.887 3,627,959 4.8458 4.39%
2022-03-09 0 5.920 5.920 5.930 5.700 6.080 3,487,890 20,567,385 5.8968 4.681 4.681 4.689 4.507 4.808 4,410,876 4.6629 1.02%
2022-03-08 0 5.860 5.860 5.870 5.820 6.200 3,432,173 20,380,871 5.9382 4.634 4.634 4.642 4.602 4.903 4,340,415 4.6956 -2.50%
2022-03-07 0 6.010 6.000 6.010 5.960 6.270 2,151,323 13,005,232 6.0452 4.752 4.744 4.752 4.713 4.958 2,720,619 4.7802 -4.15%
2022-03-04 0 6.270 6.250 6.270 6.160 6.290 1,573,760 9,838,564 6.2516 4.958 4.942 4.958 4.871 4.974 1,990,218 4.9435 -0.95%
2022-03-03 0 6.330 6.310 6.330 6.020 6.360 1,905,513 11,931,695 6.2617 5.005 4.990 5.005 4.760 5.029 2,409,761 4.9514 3.09%
2022-03-02 0 6.140 6.120 6.140 6.100 6.400 4,222,756 26,246,267 6.2154 4.855 4.839 4.855 4.824 5.061 5,340,207 4.9148 -4.51%
2022-03-01 0 6.430 6.430 6.450 6.390 6.640 1,998,757 12,916,805 6.4624 5.085 5.085 5.100 5.053 5.251 2,527,680 5.1101 0.00%
2022-02-28 0 6.430 6.410 6.430 6.300 6.440 2,962,546 18,967,299 6.4024 5.085 5.069 5.085 4.982 5.092 3,746,512 5.0627 1.26%
2022-02-25 0 6.350 6.350 6.360 6.350 6.410 1,409,445 8,990,676 6.3789 5.021 5.021 5.029 5.021 5.069 1,782,421 5.0441 -0.94%
2022-02-24 0 6.410 6.410 6.420 6.310 6.540 3,933,143 25,235,811 6.4162 5.069 5.069 5.077 4.990 5.171 4,973,955 5.0736 -1.08%
2022-02-23 0 6.480 6.470 6.480 6.400 6.500 2,227,901 14,425,349 6.4749 5.124 5.116 5.124 5.061 5.140 2,817,461 5.1200 -2.26%
2022-02-22 0 6.630 6.610 6.630 6.550 6.690 2,168,822 14,297,946 6.5925 5.243 5.227 5.243 5.179 5.290 2,742,749 5.2130 -1.63%
2022-02-21 0 6.740 6.730 6.740 6.680 6.760 1,065,524 7,161,282 6.7209 5.330 5.322 5.330 5.282 5.345 1,347,489 5.3145 0.15%
2022-02-18 0 6.730 6.720 6.730 6.700 6.780 1,315,418 8,850,079 6.7280 5.322 5.314 5.322 5.298 5.361 1,663,512 5.3201 -2.18%
2022-02-17 0 6.880 6.850 6.880 6.780 7.200 3,641,543 25,287,907 6.9443 5.440 5.417 5.440 5.361 5.693 4,605,190 5.4912 1.78%
2022-02-16 0 6.760 6.750 6.770 6.700 6.850 2,242,311 15,177,593 6.7687 5.345 5.338 5.353 5.298 5.417 2,835,685 5.3524 -0.88%
2022-02-15 0 6.820 6.810 6.820 6.710 6.850 1,265,522 8,608,177 6.8021 5.393 5.385 5.393 5.306 5.417 1,600,412 5.3787 0.29%
2022-02-14 0 6.800 6.790 6.800 6.760 6.860 1,138,805 7,728,055 6.7861 5.377 5.369 5.377 5.345 5.425 1,440,162 5.3661 -2.58%
2022-02-11 0 6.980 6.970 6.980 6.900 7.090 1,586,533 11,068,916 6.9768 5.519 5.512 5.519 5.456 5.606 2,006,371 5.5169 0.14%
2022-02-10 0 6.970 6.930 6.970 6.770 6.970 4,144,560 28,426,189 6.8587 5.512 5.480 5.512 5.353 5.512 5,241,318 5.4235 3.72%
2022-02-09 0 6.720 6.700 6.730 6.400 6.730 4,943,948 32,881,885 6.6509 5.314 5.298 5.322 5.061 5.322 6,252,245 5.2592 4.19%
2022-02-08 0 6.450 6.430 6.450 6.250 6.470 3,078,000 19,587,106 6.3636 5.100 5.085 5.100 4.942 5.116 3,892,519 5.0320 2.54%
2022-02-07 0 6.290 6.280 6.290 6.260 6.400 2,181,406 13,725,178 6.2919 4.974 4.966 4.974 4.950 5.061 2,758,663 4.9753 -0.94%
2022-02-04 0 6.350 6.320 6.350 6.220 6.410 1,975,524 12,415,387 6.2846 5.021 4.998 5.021 4.918 5.069 2,498,299 4.9695 2.42%
2022-01-31 0 6.200 6.200 6.210 6.160 6.290 1,460,623 9,060,137 6.2029 4.903 4.903 4.911 4.871 4.974 1,847,142 4.9049 -2.05%
2022-01-28 0 6.330 6.330 6.340 6.310 6.380 1,293,513 8,196,632 6.3367 5.005 5.005 5.013 4.990 5.045 1,635,810 5.0107 -0.94%
2022-01-27 0 6.390 6.350 6.390 6.320 6.470 858,000 5,450,840 6.3530 5.053 5.021 5.053 4.998 5.116 1,085,049 5.0236 0.16%
2022-01-26 0 6.380 6.380 6.390 6.360 6.550 4,080,500 26,225,597 6.4271 5.045 5.045 5.053 5.029 5.179 5,160,306 5.0822 -1.24%
2022-01-25 0 6.460 6.440 6.460 6.400 6.520 2,179,414 14,096,186 6.4679 5.108 5.092 5.108 5.061 5.156 2,756,143 5.1145 -2.27%
2022-01-24 0 6.610 6.600 6.610 6.470 6.620 2,591,069 17,032,376 6.5735 5.227 5.219 5.227 5.116 5.235 3,276,733 5.1980 -0.60%
2022-01-21 0 6.650 6.620 6.650 6.400 6.690 3,360,908 22,252,161 6.6209 5.258 5.235 5.258 5.061 5.290 4,250,291 5.2354 2.47%
2022-01-20 0 6.490 6.480 6.490 6.440 6.660 3,077,036 20,052,028 6.5167 5.132 5.124 5.132 5.092 5.266 3,891,299 5.1530 -2.26%
2022-01-19 0 6.640 6.620 6.640 6.580 6.660 1,391,219 9,211,492 6.6212 5.251 5.235 5.251 5.203 5.266 1,759,372 5.2357 0.91%
2022-01-18 0 6.580 6.550 6.580 6.540 6.620 1,552,506 10,194,654 6.5666 5.203 5.179 5.203 5.171 5.235 1,963,339 5.1925 0.15%
2022-01-17 0 6.570 6.550 6.570 6.510 6.640 1,508,102 9,881,903 6.5525 5.195 5.179 5.195 5.148 5.251 1,907,185 5.1814 -0.90%
2022-01-14 0 6.630 6.620 6.630 6.530 6.690 3,130,306 20,700,814 6.6130 5.243 5.235 5.243 5.164 5.290 3,958,666 5.2292 -0.30%
2022-01-13 0 6.650 6.620 6.650 6.550 6.780 3,060,736 20,319,864 6.6389 5.258 5.235 5.258 5.179 5.361 3,870,686 5.2497 0.91%
2022-01-12 0 6.590 6.550 6.590 6.520 6.670 2,865,687 18,838,837 6.5739 5.211 5.179 5.211 5.156 5.274 3,624,022 5.1983 -0.75%
2022-01-11 0 6.640 6.620 6.640 6.580 6.700 2,935,312 19,480,099 6.6365 5.251 5.235 5.251 5.203 5.298 3,712,072 5.2478 1.07%
2022-01-10 0 6.570 6.560 6.570 6.500 6.620 1,564,378 10,276,533 6.5691 5.195 5.187 5.195 5.140 5.235 1,978,353 5.1945 -0.76%
2022-01-07 0 6.620 6.600 6.620 6.520 6.660 2,005,633 13,246,272 6.6045 5.235 5.219 5.235 5.156 5.266 2,536,375 5.2225 0.00%
2022-01-06 0 6.620 6.620 6.640 6.560 6.710 1,097,226 7,255,986 6.6130 5.235 5.235 5.251 5.187 5.306 1,387,580 5.2292 -1.34%
2022-01-05 0 6.710 6.700 6.710 6.620 6.870 2,670,600 17,960,624 6.7253 5.306 5.298 5.306 5.235 5.432 3,377,310 5.3180 -1.03%
2022-01-04 0 6.780 6.780 6.790 6.750 6.890 2,326,063 15,816,227 6.7996 5.361 5.361 5.369 5.338 5.448 2,941,600 5.3767 -1.74%
2022-01-03 0 6.900 6.870 6.900 6.740 6.900 1,787,100 12,173,423 6.8118 5.456 5.432 5.456 5.330 5.456 2,260,013 5.3864 1.92%
2021-12-31 0 6.770 6.750 6.770 6.720 6.790 1,183,268 8,007,850 6.7676 5.353 5.338 5.353 5.314 5.369 1,496,391 5.3514 0.74%
2021-12-30 0 6.720 6.720 6.730 6.720 6.930 1,435,502 9,717,763 6.7696 5.314 5.314 5.322 5.314 5.480 1,815,373 5.3530 -0.88%
2021-12-29 0 6.780 6.780 6.790 6.690 6.810 1,876,583 12,688,671 6.7616 5.361 5.361 5.369 5.290 5.385 2,373,175 5.3467 0.30%
2021-12-28 0 6.760 6.750 6.760 6.720 6.840 1,246,831 8,442,380 6.7711 5.345 5.338 5.345 5.314 5.409 1,576,775 5.3542 0.30%
2021-12-24 0 6.740 6.710 6.740 6.610 6.740 884,247 5,915,022 6.6893 5.330 5.306 5.330 5.227 5.330 1,118,242 5.2896 1.35%
2021-12-23 0 6.650 6.650 6.680 6.550 6.710 3,154,875 21,017,570 6.6619 5.258 5.258 5.282 5.179 5.306 3,989,737 5.2679 0.76%
2021-12-22 0 6.600 6.590 6.600 6.470 6.640 2,548,397 16,736,417 6.5674 5.219 5.211 5.219 5.116 5.251 3,222,769 5.1932 1.38%
2021-12-21 0 6.510 6.510 6.540 6.420 6.630 2,130,819 13,951,361 6.5474 5.148 5.148 5.171 5.077 5.243 2,694,689 5.1774 0.15%
2021-12-20 0 6.500 6.500 6.510 6.420 6.590 2,436,037 15,820,267 6.4943 5.140 5.140 5.148 5.077 5.211 3,080,676 5.1353 0.93%
2021-12-17 0 6.440 6.440 6.450 6.420 6.580 3,835,223 24,749,912 6.4533 5.092 5.092 5.100 5.077 5.203 4,850,122 5.1029 -1.23%
2021-12-16 0 6.520 6.520 6.530 6.350 6.600 4,747,652 30,689,284 6.4641 5.156 5.156 5.164 5.021 5.219 6,004,004 5.1115 0.15%
2021-12-15 0 6.510 6.500 6.530 6.390 6.600 4,134,177 26,979,383 6.5259 5.148 5.140 5.164 5.053 5.219 5,228,187 5.1604 -1.36%
2021-12-14 0 6.600 6.590 6.600 6.550 6.680 3,081,103 20,324,001 6.5963 5.219 5.211 5.219 5.179 5.282 3,896,443 5.2160 -0.45%
2021-12-13 0 6.630 6.630 6.640 6.610 6.800 2,688,545 17,941,341 6.6733 5.243 5.243 5.251 5.227 5.377 3,400,004 5.2769 -0.90%
2021-12-10 0 6.690 6.680 6.690 6.620 6.820 5,234,678 35,056,262 6.6969 5.290 5.282 5.290 5.235 5.393 6,619,909 5.2956 -1.47%
2021-12-09 0 6.790 6.760 6.790 6.700 6.880 6,934,000 46,916,480 6.7661 5.369 5.345 5.369 5.298 5.440 8,768,916 5.3503 0.59%
2021-12-08 0 6.750 6.740 6.750 6.650 6.850 5,581,261 37,672,344 6.7498 5.338 5.330 5.338 5.258 5.417 7,058,207 5.3374 0.45%
2021-12-07 0 6.720 6.720 6.740 6.700 7.030 6,694,043 45,206,825 6.7533 5.314 5.314 5.330 5.298 5.559 8,465,460 5.3401 -2.33%
2021-12-06 0 6.880 6.870 6.880 6.550 7.120 9,602,291 66,177,426 6.8918 5.440 5.432 5.440 5.179 5.630 12,143,306 5.4497 2.38%
2021-12-03 0 6.720 6.710 6.720 6.130 7.100 21,455,976 144,908,578 6.7538 5.314 5.306 5.314 4.847 5.614 27,133,783 5.3405 9.62%
2021-12-02 0 6.130 6.120 6.130 6.060 6.190 3,582,261 21,943,569 6.1256 4.847 4.839 4.847 4.792 4.895 4,530,220 4.8438 0.49%
2021-12-01 0 6.100 6.100 6.110 6.040 6.170 3,282,806 20,104,833 6.1243 4.824 4.824 4.831 4.776 4.879 4,151,522 4.8428 -0.49%
2021-11-30 0 6.130 6.120 6.130 6.070 6.210 6,118,252 37,485,749 6.1269 4.847 4.839 4.847 4.800 4.911 7,737,300 4.8448 0.49%
2021-11-29 0 6.100 6.090 6.100 6.030 6.120 1,550,517 9,426,643 6.0797 4.824 4.816 4.824 4.768 4.839 1,960,824 4.8075 0.16%
2021-11-26 0 6.090 6.090 6.100 6.050 6.200 4,199,737 25,674,805 6.1134 4.816 4.816 4.824 4.784 4.903 5,311,096 4.8342 -1.46%
2021-11-25 0 6.180 6.160 6.180 6.100 6.180 501,746 3,080,188 6.1389 4.887 4.871 4.887 4.824 4.887 634,521 4.8544 0.49%
2021-11-24 0 6.150 6.120 6.150 6.040 6.160 3,035,302 18,477,998 6.0877 4.863 4.839 4.863 4.776 4.871 3,838,522 4.8138 0.99%
2021-11-23 0 6.090 6.090 6.100 6.080 6.140 2,052,001 12,513,606 6.0982 4.816 4.816 4.824 4.808 4.855 2,595,014 4.8222 -0.16%
2021-11-22 0 6.100 6.100 6.110 6.080 6.160 2,329,085 14,245,383 6.1163 4.824 4.824 4.831 4.808 4.871 2,945,421 4.8365 -0.33%
2021-11-19 0 6.120 6.120 6.130 6.080 6.170 3,355,542 20,509,688 6.1122 4.839 4.839 4.847 4.808 4.879 4,243,505 4.8332 0.00%
2021-11-18 0 6.120 6.120 6.130 6.120 6.200 2,542,378 15,612,333 6.1408 4.839 4.839 4.847 4.839 4.903 3,215,157 4.8559 -1.61%
2021-11-17 0 6.220 6.220 6.230 6.150 6.280 2,047,577 12,721,093 6.2128 4.918 4.918 4.926 4.863 4.966 2,589,419 4.9127 -0.32%
2021-11-16 0 6.240 6.230 6.240 6.210 6.660 6,137,688 38,671,346 6.3006 4.934 4.926 4.934 4.911 5.266 7,761,879 4.9822 -6.31%
2021-11-15 0 6.660 6.650 6.660 6.200 6.680 13,490,747 85,858,201 6.3642 5.266 5.258 5.266 4.903 5.282 17,060,748 5.0325 7.42%
2021-11-12 0 6.200 6.170 6.200 6.160 6.350 2,612,427 16,230,797 6.2129 4.903 4.879 4.903 4.871 5.021 3,303,743 4.9129 0.32%
2021-11-11 0 6.180 6.170 6.180 6.100 6.290 3,077,587 19,008,831 6.1765 4.887 4.879 4.887 4.824 4.974 3,891,996 4.8841 0.49%
2021-11-10 0 6.150 6.150 6.180 6.100 6.230 1,761,593 10,805,656 6.1340 4.863 4.863 4.887 4.824 4.926 2,227,756 4.8505 0.33%
2021-11-09 0 6.130 6.130 6.140 6.050 6.160 2,429,774 14,878,646 6.1235 4.847 4.847 4.855 4.784 4.871 3,072,755 4.8421 0.33%
2021-11-08 0 6.110 6.100 6.110 6.040 6.210 4,808,146 29,380,613 6.1106 4.831 4.824 4.831 4.776 4.911 6,080,506 4.8319 0.16%
2021-11-05 0 6.100 6.100 6.110 6.040 6.150 5,840,778 35,486,304 6.0756 4.824 4.824 4.831 4.776 4.863 7,386,399 4.8043 0.83%
2021-11-04 0 6.050 6.040 6.050 6.010 6.100 2,091,392 12,618,701 6.0336 4.784 4.776 4.784 4.752 4.824 2,644,829 4.7711 -0.82%
2021-11-03 0 6.100 6.090 6.100 6.040 6.200 1,506,925 9,204,199 6.1079 4.824 4.816 4.824 4.776 4.903 1,905,696 4.8298 0.99%
2021-11-02 0 6.040 6.040 6.060 6.020 6.320 3,995,380 24,324,654 6.0882 4.776 4.776 4.792 4.760 4.998 5,052,661 4.8142 -2.89%
2021-11-01 0 6.220 6.190 6.220 6.140 6.410 5,825,400 36,645,970 6.2907 4.918 4.895 4.918 4.855 5.069 7,366,952 4.9744 -4.01%
2021-10-29 0 6.480 6.460 6.480 6.300 6.540 2,105,343 13,586,636 6.4534 5.124 5.108 5.124 4.982 5.171 2,662,471 5.1030 1.09%
2021-10-28 0 6.410 6.400 6.410 6.380 6.650 3,178,156 20,454,312 6.4359 5.069 5.061 5.069 5.045 5.258 4,019,178 5.0892 -3.61%
2021-10-27 0 6.650 6.630 6.650 6.450 6.660 3,413,300 22,488,739 6.5886 5.258 5.243 5.258 5.100 5.266 4,316,548 5.2099 1.84%
2021-10-26 0 6.530 6.530 6.540 6.460 6.620 2,292,050 15,023,713 6.5547 5.164 5.164 5.171 5.108 5.235 2,898,586 5.1831 0.93%
2021-10-25 0 6.470 6.460 6.470 6.340 6.490 1,589,994 10,206,662 6.4193 5.116 5.108 5.116 5.013 5.132 2,010,748 5.0761 1.73%
2021-10-22 0 6.360 6.360 6.370 6.330 6.610 3,442,947 22,092,149 6.4166 5.029 5.029 5.037 5.005 5.227 4,354,040 5.0739 -2.30%
2021-10-21 0 6.510 6.510 6.520 6.320 6.640 4,447,772 29,082,407 6.5386 5.148 5.148 5.156 4.998 5.251 5,624,768 5.1704 3.17%
2021-10-20 0 6.310 6.300 6.310 6.290 6.480 2,556,597 16,182,364 6.3296 4.990 4.982 4.990 4.974 5.124 3,233,139 5.0052 -1.87%
2021-10-19 0 6.430 6.430 6.440 6.350 6.520 2,316,446 14,910,216 6.4367 5.085 5.085 5.092 5.021 5.156 2,929,438 5.0898 1.26%
2021-10-18 0 6.350 6.350 6.360 6.340 6.470 2,834,800 18,082,670 6.3788 5.021 5.021 5.029 5.013 5.116 3,584,962 5.0440 -0.94%
2021-10-15 0 6.410 6.410 6.420 6.320 6.630 6,358,805 40,760,661 6.4101 5.069 5.069 5.077 4.998 5.243 8,041,510 5.0688 -3.32%
2021-10-12 0 6.630 6.630 6.640 6.540 6.830 5,830,640 38,699,459 6.6373 5.243 5.243 5.251 5.171 5.401 7,373,578 5.2484 -1.34%
2021-10-11 0 6.720 6.720 6.730 6.720 7.120 2,340,650 16,044,994 6.8549 5.314 5.314 5.322 5.314 5.630 2,960,047 5.4205 -5.35%
2021-10-08 0 7.100 7.100 7.120 6.890 7.150 7,318,930 51,572,900 7.0465 5.614 5.614 5.630 5.448 5.654 9,255,709 5.5720 1.43%
2021-10-07 0 7.000 6.990 7.000 6.910 7.120 6,370,527 44,792,743 7.0312 5.535 5.527 5.535 5.464 5.630 8,056,334 5.5599 0.00%
2021-10-06 0 7.000 7.000 7.020 6.830 7.080 3,958,970 27,618,509 6.9762 5.535 5.535 5.551 5.401 5.598 5,006,616 5.5164 0.57%
2021-10-05 0 6.960 6.950 6.960 6.560 7.000 8,709,453 60,165,967 6.9081 5.504 5.496 5.504 5.187 5.535 11,014,200 5.4626 3.88%
2021-10-04 0 6.700 6.700 6.710 6.560 6.760 8,087,744 54,319,270 6.7162 5.298 5.298 5.306 5.187 5.345 10,227,971 5.3109 -0.59%
2021-09-30 0 6.740 6.730 6.740 6.590 6.840 37,875,653 255,220,109 6.7384 5.330 5.322 5.330 5.211 5.409 47,898,532 5.3283 1.20%
2021-09-29 0 6.660 6.650 6.660 6.630 6.950 12,195,748 82,892,242 6.7968 5.266 5.258 5.266 5.243 5.496 15,423,059 5.3746 -3.20%
2021-09-28 0 6.880 6.880 6.900 6.500 6.920 13,232,134 90,035,035 6.8043 5.440 5.440 5.456 5.140 5.472 16,733,700 5.3805 5.20%
2021-09-27 0 6.540 6.540 6.550 6.450 6.720 12,651,207 83,376,199 6.5904 5.171 5.171 5.179 5.100 5.314 15,999,044 5.2113 -1.21%
2021-09-24 0 6.620 6.610 6.620 6.510 6.820 21,023,472 140,830,036 6.6987 5.235 5.227 5.235 5.148 5.393 26,586,827 5.2970 -1.19%
2021-09-23 0 6.700 6.690 6.700 6.560 6.770 18,731,377 124,266,457 6.6341 5.298 5.290 5.298 5.187 5.353 23,688,185 5.2459 2.29%
2021-09-21 0 6.550 6.540 6.550 6.240 6.580 7,624,831 48,593,587 6.3731 5.179 5.171 5.179 4.934 5.203 9,642,559 5.0395 3.80%
2021-09-20 0 6.310 6.270 6.310 6.100 6.360 3,628,000 22,632,960 6.2384 4.990 4.958 4.990 4.824 5.029 4,588,063 4.9330 -1.10%
2021-09-17 0 6.380 6.370 6.380 6.050 6.380 5,926,324 37,411,264 6.3127 5.045 5.037 5.045 4.784 5.045 7,494,583 4.9918 4.59%
2021-09-16 0 6.100 6.090 6.100 6.010 6.170 2,009,352 12,197,636 6.0704 4.824 4.816 4.824 4.752 4.879 2,541,079 4.8002 -0.49%
2021-09-15 0 6.130 6.100 6.130 6.050 6.190 3,176,468 19,463,277 6.1273 4.847 4.824 4.847 4.784 4.895 4,017,044 4.8452 0.99%
2021-09-14 0 6.070 6.060 6.070 6.030 6.150 3,295,492 20,072,258 6.0908 4.800 4.792 4.800 4.768 4.863 4,167,565 4.8163 -0.82%
2021-09-13 0 6.120 6.100 6.120 6.030 6.130 3,647,758 22,188,841 6.0829 4.839 4.824 4.839 4.768 4.847 4,613,049 4.8100 0.99%
2021-09-10 0 6.060 6.050 6.060 6.040 6.190 3,971,902 24,141,059 6.0780 4.792 4.784 4.792 4.776 4.895 5,022,970 4.8061 -0.82%
2021-09-09 0 6.110 6.110 6.120 6.020 6.190 2,789,382 17,047,953 6.1117 4.831 4.831 4.839 4.760 4.895 3,527,525 4.8328 -1.45%
2021-09-08 0 6.200 6.170 6.200 6.050 6.260 3,625,980 22,447,265 6.1907 4.903 4.879 4.903 4.784 4.950 4,585,508 4.8953 -0.58%
2021-09-07 0 6.400 6.390 6.400 6.310 6.480 1,305,542 8,306,800 6.3627 4.931 4.923 4.931 4.862 4.993 1,694,442 4.9024 0.79%
2021-09-06 0 6.350 6.330 6.350 6.280 6.540 2,619,794 16,768,373 6.4006 4.893 4.877 4.893 4.839 5.039 3,400,189 4.9316 -2.01%
2021-09-03 0 6.480 6.440 6.480 6.370 6.540 2,225,565 14,359,194 6.4519 4.993 4.962 4.993 4.908 5.039 2,888,526 4.9711 1.73%
2021-09-02 0 6.370 6.370 6.380 6.330 6.470 4,769,070 30,446,391 6.3841 4.908 4.908 4.916 4.877 4.985 6,189,701 4.9189 -0.47%
2021-09-01 0 6.400 6.400 6.410 6.330 6.480 2,828,000 18,148,639 6.4175 4.931 4.931 4.939 4.877 4.993 3,670,417 4.9446 -1.08%
2021-08-31 0 6.470 6.450 6.470 6.200 6.480 5,671,251 36,315,621 6.4035 4.985 4.970 4.985 4.777 4.993 7,360,627 4.9338 1.57%
2021-08-30 0 6.370 6.350 6.370 6.120 6.410 3,767,311 23,776,156 6.3112 4.908 4.893 4.908 4.715 4.939 4,889,533 4.8627 5.12%
2021-08-27 0 6.060 6.050 6.060 5.950 6.080 4,936,000 29,758,974 6.0290 4.669 4.661 4.669 4.584 4.685 6,406,356 4.6452 3.59%
2021-08-26 0 5.850 5.850 5.880 5.840 6.100 2,024,000 11,947,662 5.9030 4.507 4.507 4.530 4.500 4.700 2,626,918 4.5482 -3.78%
2021-08-25 0 6.080 6.060 6.080 5.910 6.100 4,167,490 25,166,560 6.0388 4.685 4.669 4.685 4.554 4.700 5,408,919 4.6528 2.70%
2021-08-24 0 5.920 5.920 5.930 5.760 6.000 2,497,455 14,803,866 5.9276 4.561 4.561 4.569 4.438 4.623 3,241,407 4.5671 2.96%
2021-08-23 0 5.750 5.750 5.760 5.730 5.800 1,026,241 5,906,402 5.7554 4.430 4.430 4.438 4.415 4.469 1,331,942 4.4344 1.59%
2021-08-20 0 5.660 5.650 5.660 5.650 6.110 5,146,842 30,128,764 5.8538 4.361 4.353 4.361 4.353 4.708 6,680,005 4.5103 -6.60%
2021-08-19 0 6.060 6.020 6.060 5.990 6.070 1,983,728 11,976,066 6.0372 4.669 4.638 4.669 4.615 4.677 2,574,649 4.6515 -0.82%
2021-08-18 0 6.110 6.080 6.110 5.990 6.140 1,317,299 7,991,147 6.0663 4.708 4.685 4.708 4.615 4.731 1,709,702 4.6740 2.00%
2021-08-17 0 5.990 5.980 5.990 5.930 6.190 3,035,000 18,237,910 6.0092 4.615 4.607 4.615 4.569 4.769 3,939,079 4.6300 -2.76%
2021-08-16 0 6.160 6.150 6.160 6.080 6.190 1,252,000 7,694,822 6.1460 4.746 4.738 4.746 4.685 4.769 1,624,951 4.7354 1.65%
2021-08-13 0 6.060 6.060 6.080 5.840 6.140 2,283,715 13,873,720 6.0751 4.669 4.669 4.685 4.500 4.731 2,963,998 4.6807 2.19%
2021-08-12 0 5.930 5.910 5.940 5.780 5.940 2,386,581 14,073,497 5.8969 4.569 4.554 4.577 4.453 4.577 3,097,506 4.5435 3.31%
2021-08-11 0 5.740 5.740 5.770 5.710 5.930 1,647,614 9,522,612 5.7796 4.423 4.423 4.446 4.399 4.569 2,138,412 4.4531 -1.37%
2021-08-10 0 5.820 5.810 5.820 5.670 5.840 600,505 3,482,128 5.7987 4.484 4.477 4.484 4.369 4.500 779,386 4.4678 1.39%
2021-08-09 0 5.740 5.740 5.760 5.680 5.800 1,122,382 6,439,122 5.7370 4.423 4.423 4.438 4.376 4.469 1,456,722 4.4203 0.17%
2021-08-06 0 5.730 5.730 5.740 5.660 5.840 1,263,343 7,241,169 5.7318 4.415 4.415 4.423 4.361 4.500 1,639,673 4.4162 -0.52%
2021-08-05 0 5.760 5.750 5.780 5.690 5.950 1,878,022 10,977,122 5.8450 4.438 4.430 4.453 4.384 4.584 2,437,455 4.5035 0.17%
2021-08-04 0 5.750 5.750 5.760 5.610 5.840 706,000 4,064,940 5.7577 4.430 4.430 4.438 4.322 4.500 916,306 4.4362 0.00%
2021-08-03 0 5.750 5.750 5.760 5.630 5.850 3,504,158 20,043,329 5.7199 4.430 4.430 4.438 4.338 4.507 4,547,991 4.4071 0.35%
2021-08-02 0 5.730 5.700 5.730 5.460 5.750 2,136,840 11,989,779 5.6110 4.415 4.392 4.415 4.207 4.430 2,773,371 4.3232 3.43%
2021-07-30 0 5.540 5.530 5.550 5.430 5.610 4,266,680 23,560,831 5.5221 4.268 4.261 4.276 4.184 4.322 5,537,657 4.2547 -1.25%
2021-07-29 0 5.610 5.610 5.620 5.490 5.710 2,041,199 11,437,992 5.6036 4.322 4.322 4.330 4.230 4.399 2,649,240 4.3175 2.19%
2021-07-28 0 5.490 5.480 5.490 5.370 5.600 2,212,903 12,151,581 5.4912 4.230 4.222 4.230 4.138 4.315 2,872,092 4.2309 -0.54%
2021-07-27 0 5.520 5.510 5.520 5.500 5.910 2,231,778 12,612,057 5.6511 4.253 4.245 4.253 4.238 4.554 2,896,589 4.3541 -4.17%
2021-07-26 0 5.760 5.760 5.770 5.760 5.920 1,296,870 7,553,193 5.8242 4.438 4.438 4.446 4.438 4.561 1,683,187 4.4874 -3.19%
2021-07-23 0 5.950 5.940 5.950 5.910 6.050 1,216,868 7,249,029 5.9571 4.584 4.577 4.584 4.554 4.661 1,579,354 4.5899 0.34%
2021-07-22 0 5.930 5.920 5.930 5.850 6.010 769,048 4,577,770 5.9525 4.569 4.561 4.569 4.507 4.631 998,135 4.5863 1.02%
2021-07-21 0 5.870 5.870 5.880 5.860 5.980 1,580,000 9,302,900 5.8879 4.523 4.523 4.530 4.515 4.607 2,050,657 4.5365 -0.51%
2021-07-20 0 5.900 5.900 5.910 5.900 6.090 2,084,592 12,409,088 5.9528 4.546 4.546 4.554 4.546 4.692 2,705,559 4.5865 -3.12%
2021-07-19 0 6.090 6.090 6.100 6.070 6.220 2,075,300 12,717,953 6.1282 4.692 4.692 4.700 4.677 4.792 2,693,499 4.7217 -2.87%
2021-07-16 0 6.270 6.260 6.300 6.200 6.400 2,331,455 14,669,870 6.2922 4.831 4.823 4.854 4.777 4.931 3,025,959 4.8480 0.64%
2021-07-15 0 6.230 6.230 6.250 6.000 6.270 3,416,000 21,197,600 6.2054 4.800 4.800 4.816 4.623 4.831 4,433,572 4.7812 4.01%
2021-07-14 0 5.990 5.980 5.990 5.990 6.130 2,707,101 16,296,126 6.0198 4.615 4.607 4.615 4.615 4.723 3,513,504 4.6381 -1.64%
2021-07-13 0 6.090 6.080 6.090 6.080 6.180 2,172,720 13,283,313 6.1137 4.692 4.685 4.692 4.685 4.762 2,819,939 4.7105 0.00%
2021-07-12 0 6.090 6.080 6.090 6.060 6.250 2,783,560 17,030,550 6.1183 4.692 4.685 4.692 4.669 4.816 3,612,739 4.7140 -1.62%
2021-07-09 0 6.190 6.190 6.200 6.110 6.290 2,502,415 15,505,906 6.1964 4.769 4.769 4.777 4.708 4.846 3,247,845 4.7742 -0.16%
2021-07-08 0 6.200 6.200 6.210 6.130 6.400 4,305,898 26,844,218 6.2343 4.777 4.777 4.785 4.723 4.931 5,588,557 4.8034 0.32%
2021-07-07 0 6.180 6.180 6.190 6.090 6.280 4,361,863 26,953,437 6.1793 4.762 4.762 4.769 4.692 4.839 5,661,193 4.7611 0.82%
2021-07-06 0 6.130 6.120 6.130 6.110 6.320 1,374,600 8,447,132 6.1452 4.723 4.715 4.723 4.708 4.869 1,784,072 4.7347 -2.08%
2021-07-05 0 6.260 6.260 6.270 6.120 6.350 2,573,515 16,195,951 6.2933 4.823 4.823 4.831 4.715 4.893 3,340,124 4.8489 0.00%
2021-07-02 0 6.260 6.260 6.280 5.990 6.300 5,682,436 35,130,426 6.1823 4.823 4.823 4.839 4.615 4.854 7,375,144 4.7634 3.30%
2021-06-30 0 6.060 6.050 6.060 6.050 6.160 2,137,398 13,008,654 6.0862 4.669 4.661 4.669 4.661 4.746 2,774,095 4.6893 0.00%
2021-06-29 0 6.060 6.060 6.070 6.060 6.400 5,830,898 35,634,864 6.1114 4.669 4.669 4.677 4.669 4.931 7,567,830 4.7087 -5.46%
2021-06-28 0 6.410 6.360 6.410 6.140 6.410 3,119,588 19,730,117 6.3246 4.939 4.900 4.939 4.731 4.939 4,048,864 4.8730 2.72%
2021-06-25 0 6.240 6.240 6.250 6.200 6.350 1,025,516 6,423,869 6.2640 4.808 4.808 4.816 4.777 4.893 1,331,001 4.8263 0.00%
2021-06-24 0 6.240 6.220 6.240 6.190 6.320 1,530,765 9,533,993 6.2283 4.808 4.792 4.808 4.769 4.869 1,986,756 4.7988 -0.64%
2021-06-23 0 6.280 6.280 6.290 6.250 6.350 2,758,152 17,373,696 6.2990 4.839 4.839 4.846 4.816 4.893 3,579,762 4.8533 0.16%
2021-06-22 0 6.270 6.260 6.270 6.200 6.310 2,178,117 13,646,350 6.2652 4.831 4.823 4.831 4.777 4.862 2,826,944 4.8272 1.46%
2021-06-21 0 6.180 6.180 6.190 6.110 6.290 2,661,816 16,460,128 6.1838 4.762 4.762 4.769 4.708 4.846 3,454,729 4.7645 -1.90%
2021-06-18 0 6.300 6.280 6.300 6.200 6.540 4,458,691 28,008,297 6.2817 4.854 4.839 4.854 4.777 5.039 5,786,865 4.8400 -3.96%
2021-06-17 0 6.560 6.540 6.560 6.240 6.560 3,350,551 21,664,321 6.4659 5.054 5.039 5.054 4.808 5.054 4,348,627 4.9819 5.13%
2021-06-16 0 6.240 6.240 6.250 6.200 6.360 2,133,381 13,411,282 6.2864 4.808 4.808 4.816 4.777 4.900 2,768,881 4.8436 -0.64%
2021-06-15 0 6.280 6.260 6.280 6.250 6.590 2,370,117 15,020,323 6.3374 4.839 4.823 4.839 4.816 5.077 3,076,137 4.8829 -3.09%
2021-06-11 0 6.480 6.470 6.480 6.450 6.660 3,004,162 19,666,351 6.5464 4.993 4.985 4.993 4.970 5.131 3,899,054 5.0439 0.15%
2021-06-10 0 6.470 6.460 6.480 6.180 6.510 4,260,453 27,418,599 6.4356 4.985 4.977 4.993 4.762 5.016 5,529,575 4.9585 4.35%
2021-06-09 0 6.200 6.190 6.200 6.160 6.340 2,775,571 17,211,573 6.2011 4.777 4.769 4.777 4.746 4.885 3,602,370 4.7778 -1.59%
2021-06-08 0 6.300 6.290 6.300 6.280 6.430 2,597,609 16,437,126 6.3278 4.854 4.846 4.854 4.839 4.954 3,371,396 4.8755 0.00%
2021-06-07 0 6.300 6.290 6.300 6.150 6.300 2,774,605 17,353,643 6.2545 4.854 4.846 4.854 4.738 4.854 3,601,116 4.8190 0.16%
2021-06-04 0 6.290 6.250 6.290 6.110 6.320 4,173,243 26,080,251 6.2494 4.846 4.816 4.846 4.708 4.869 5,416,386 4.8151 0.80%
2021-06-03 0 6.240 6.220 6.240 6.120 6.390 7,038,801 43,828,634 6.2267 4.808 4.792 4.808 4.715 4.923 9,135,549 4.7976 0.32%
2021-06-02 0 6.220 6.210 6.220 6.120 6.430 7,597,619 47,383,691 6.2367 4.792 4.785 4.792 4.715 4.954 9,860,830 4.8052 -0.32%
2021-06-01 0 6.240 6.240 6.250 6.180 6.290 1,915,650 11,998,026 6.2632 4.808 4.808 4.816 4.762 4.846 2,486,292 4.8257 -0.95%
2021-05-31 0 6.300 6.290 6.300 6.240 6.440 2,395,200 15,083,866 6.2975 4.854 4.846 4.854 4.808 4.962 3,108,692 4.8522 -0.16%
2021-05-28 0 6.310 6.300 6.310 6.310 6.490 2,799,182 17,818,853 6.3657 4.862 4.854 4.862 4.862 5.000 3,633,014 4.9047 -2.02%
2021-05-27 0 6.440 6.430 6.440 6.350 6.570 6,437,854 41,482,847 6.4436 4.962 4.954 4.962 4.893 5.062 8,355,589 4.9647 0.94%
2021-05-26 0 6.380 6.380 6.390 6.350 6.560 2,948,599 18,890,154 6.4065 4.916 4.916 4.923 4.893 5.054 3,826,940 4.9361 -2.30%
2021-05-25 0 6.530 6.510 6.530 6.470 6.570 2,869,231 18,646,878 6.4989 5.031 5.016 5.031 4.985 5.062 3,723,930 5.0073 -1.21%
2021-05-24 0 6.610 6.610 6.620 6.540 6.640 1,618,245 10,675,631 6.5970 5.093 5.093 5.101 5.039 5.116 2,100,295 5.0829 -0.75%
2021-05-21 0 6.660 6.620 6.660 6.510 6.660 1,274,900 8,399,949 6.5887 5.131 5.101 5.131 5.016 5.131 1,654,673 5.0765 2.30%
2021-05-20 0 6.510 6.510 6.520 6.470 6.700 4,015,670 26,274,007 6.5429 5.016 5.016 5.024 4.985 5.162 5,211,875 5.0412 -2.84%
2021-05-18 0 6.700 6.700 6.710 6.610 6.760 2,586,706 17,348,871 6.7069 5.162 5.162 5.170 5.093 5.208 3,357,245 5.1676 1.06%
2021-05-17 0 6.630 6.630 6.640 6.560 6.710 1,914,635 12,695,010 6.6305 5.108 5.108 5.116 5.054 5.170 2,484,975 5.1087 0.00%
2021-05-14 0 6.630 6.620 6.630 6.610 6.700 1,888,000 12,533,654 6.6386 5.108 5.101 5.108 5.093 5.162 2,450,405 5.1149 -0.30%
2021-05-13 0 6.650 6.650 6.660 6.620 6.800 2,860,863 19,163,757 6.6986 5.124 5.124 5.131 5.101 5.239 3,713,069 5.1612 -2.78%
2021-05-12 0 6.840 6.810 6.840 6.750 7.140 4,207,943 28,785,872 6.8408 5.270 5.247 5.270 5.201 5.501 5,461,423 5.2708 -5.13%
2021-05-11 0 7.210 7.200 7.210 7.040 7.230 4,049,486 28,952,843 7.1498 5.555 5.547 5.555 5.424 5.571 5,255,764 5.5088 0.84%
2021-05-10 0 7.150 7.140 7.150 7.010 7.250 7,204,000 51,567,288 7.1581 5.509 5.501 5.509 5.401 5.586 9,349,958 5.5152 -0.83%
2021-05-07 0 7.210 7.210 7.240 7.070 7.420 5,834,837 42,642,204 7.3082 5.555 5.555 5.578 5.447 5.717 7,572,943 5.6309 0.28%
2021-05-06 0 7.190 7.160 7.190 6.750 7.200 7,785,194 54,981,650 7.0623 5.540 5.517 5.540 5.201 5.547 10,104,280 5.4414 4.96%
2021-05-05 0 6.850 6.840 6.850 6.820 6.970 2,348,520 16,220,247 6.9066 5.278 5.270 5.278 5.255 5.370 3,048,107 5.3214 -0.15%
2021-05-04 0 6.860 6.850 6.860 6.740 6.960 6,047,842 41,292,909 6.8277 5.286 5.278 5.286 5.193 5.363 7,849,399 5.2606 0.29%
2021-05-03 0 6.840 6.830 6.840 6.420 6.860 6,878,300 45,955,624 6.6812 5.270 5.262 5.270 4.947 5.286 8,927,237 5.1478 4.75%
2021-04-30 0 6.530 6.530 6.540 6.520 6.740 3,512,202 23,055,925 6.5645 5.031 5.031 5.039 5.024 5.193 4,558,431 5.0579 -1.80%
2021-04-29 0 6.650 6.620 6.650 6.540 6.950 7,923,035 53,101,027 6.7021 5.124 5.101 5.124 5.039 5.355 10,283,182 5.1639 2.31%
2021-04-28 0 6.500 6.490 6.500 6.320 6.570 4,982,365 32,233,728 6.4696 5.008 5.000 5.008 4.869 5.062 6,466,533 4.9847 1.25%
2021-04-27 0 6.420 6.400 6.420 6.350 6.490 2,899,878 18,595,590 6.4125 4.947 4.931 4.947 4.893 5.000 3,763,706 4.9408 0.47%
2021-04-26 0 6.390 6.360 6.390 6.260 6.520 2,442,669 15,532,171 6.3587 4.923 4.900 4.923 4.823 5.024 3,170,301 4.8993 -0.93%
2021-04-23 0 6.450 6.440 6.450 6.340 6.520 5,779,747 37,123,726 6.4231 4.970 4.962 4.970 4.885 5.024 7,501,442 4.9489 1.74%
2021-04-22 0 6.340 6.340 6.350 6.230 6.390 4,837,095 30,682,622 6.3432 4.885 4.885 4.893 4.800 4.923 6,277,989 4.8873 1.12%
2021-04-21 0 6.270 6.270 6.290 6.210 6.330 2,075,354 13,013,118 6.2703 4.831 4.831 4.846 4.785 4.877 2,693,569 4.8312 -0.32%
2021-04-20 0 6.290 6.280 6.290 6.190 6.310 1,310,549 8,234,724 6.2834 4.846 4.839 4.846 4.769 4.862 1,700,941 4.8413 -0.79%
2021-04-19 0 6.340 6.330 6.340 6.270 6.390 2,429,590 15,378,964 6.3299 4.885 4.877 4.885 4.831 4.923 3,153,326 4.8771 1.60%
2021-04-16 0 6.240 6.230 6.240 6.120 6.340 2,619,093 16,293,546 6.2211 4.808 4.800 4.808 4.715 4.885 3,399,279 4.7932 -0.79%
2021-04-15 0 6.290 6.280 6.290 6.240 6.430 2,506,910 15,773,559 6.2920 4.846 4.839 4.846 4.808 4.954 3,253,679 4.8479 0.08%
2021-04-14 0 6.460 6.460 6.470 6.390 6.620 4,353,971 28,262,331 6.4912 4.842 4.842 4.850 4.790 4.962 5,808,296 4.8659 0.78%
2021-04-13 0 6.410 6.410 6.430 6.380 6.510 3,937,325 25,322,664 6.4314 4.805 4.805 4.820 4.783 4.880 5,252,480 4.8211 1.91%
2021-04-12 0 6.290 6.280 6.300 6.200 6.480 5,332,943 33,432,170 6.2690 4.715 4.708 4.723 4.648 4.857 7,114,266 4.6993 -1.10%
2021-04-09 0 6.360 6.350 6.360 6.280 6.590 3,570,640 22,789,158 6.3824 4.768 4.760 4.768 4.708 4.940 4,763,314 4.7843 -2.90%
2021-04-08 0 6.550 6.540 6.550 6.320 6.590 6,181,128 40,238,466 6.5099 4.910 4.902 4.910 4.738 4.940 8,245,764 4.8799 4.30%
2021-04-07 0 6.280 6.270 6.280 6.220 6.800 10,918,250 69,861,441 6.3986 4.708 4.700 4.708 4.663 5.097 14,565,192 4.7965 -1.10%
2021-04-01 0 6.350 6.350 6.360 5.720 6.350 23,702,198 140,686,957 5.9356 4.760 4.760 4.768 4.288 4.760 31,619,267 4.4494 12.19%
2021-03-31 0 5.660 5.660 5.720 5.620 5.780 33,562,317 190,150,532 5.6656 4.243 4.243 4.288 4.213 4.333 44,772,889 4.2470 -0.88%
2021-03-30 0 5.710 5.700 5.710 5.680 5.970 6,657,232 38,314,167 5.7553 4.280 4.273 4.280 4.258 4.475 8,880,898 4.3142 -2.89%
2021-03-29 0 5.880 5.870 5.880 5.720 5.990 5,428,197 31,936,162 5.8834 4.408 4.400 4.408 4.288 4.490 7,241,337 4.4103 2.80%
2021-03-26 0 5.720 5.720 5.730 5.710 5.870 5,388,705 31,063,606 5.7646 4.288 4.288 4.295 4.280 4.400 7,188,654 4.3212 0.00%
2021-03-25 0 5.720 5.710 5.720 5.690 6.020 12,514,964 71,857,786 5.7417 4.288 4.280 4.288 4.265 4.513 16,695,245 4.3041 -5.45%
2021-03-24 0 6.050 6.040 6.050 6.010 6.260 3,636,951 22,037,848 6.0594 4.535 4.528 4.535 4.505 4.693 4,851,775 4.5422 -4.12%
2021-03-23 0 6.310 6.300 6.310 6.230 6.400 3,166,612 19,938,816 6.2966 4.730 4.723 4.730 4.670 4.798 4,224,332 4.7200 -0.63%
2021-03-22 0 6.350 6.350 6.360 6.290 6.490 7,108,539 45,484,280 6.3985 4.760 4.760 4.768 4.715 4.865 9,482,952 4.7964 1.28%
2021-03-19 0 6.270 6.220 6.270 6.150 6.290 5,761,384 35,996,484 6.2479 4.700 4.663 4.700 4.610 4.715 7,685,816 4.6835 0.00%
2021-03-18 0 6.270 6.260 6.270 6.220 6.310 1,354,690 8,485,167 6.2635 4.700 4.693 4.700 4.663 4.730 1,807,187 4.6952 1.13%
2021-03-17 0 6.200 6.200 6.210 6.170 6.420 3,018,646 18,941,614 6.2749 4.648 4.648 4.655 4.625 4.813 4,026,942 4.7037 -2.36%
2021-03-16 0 6.350 6.340 6.350 6.160 6.360 3,377,249 21,273,259 6.2990 4.760 4.753 4.760 4.618 4.768 4,505,326 4.7218 0.63%
2021-03-15 0 6.310 6.310 6.320 6.210 6.420 3,886,230 24,569,545 6.3222 4.730 4.730 4.738 4.655 4.813 5,184,319 4.7392 1.12%
2021-03-12 0 6.240 6.240 6.250 6.080 6.360 5,223,692 32,638,788 6.2482 4.678 4.678 4.685 4.558 4.768 6,968,523 4.6837 1.46%
2021-03-11 0 6.150 6.150 6.160 6.030 6.250 3,651,843 22,511,617 6.1645 4.610 4.610 4.618 4.520 4.685 4,871,641 4.6210 2.84%
2021-03-10 0 5.980 5.970 5.980 5.850 6.000 2,998,438 17,800,509 5.9366 4.483 4.475 4.483 4.385 4.498 3,999,984 4.4501 2.40%
2021-03-09 0 5.840 5.840 5.850 5.800 5.960 4,618,572 27,059,518 5.8588 4.378 4.378 4.385 4.348 4.468 6,161,279 4.3919 0.34%
2021-03-08 0 5.820 5.820 5.830 5.800 6.120 5,156,385 30,310,622 5.8783 4.363 4.363 4.370 4.348 4.588 6,878,734 4.4064 -3.16%
2021-03-05 0 6.010 6.000 6.010 5.740 6.100 7,673,716 45,774,056 5.9650 4.505 4.498 4.505 4.303 4.573 10,236,910 4.4715 1.35%
2021-03-04 0 5.930 5.930 5.950 5.780 6.040 5,870,393 34,686,137 5.9087 4.445 4.445 4.460 4.333 4.528 7,831,237 4.4292 -1.82%
2021-03-03 0 6.040 6.040 6.050 6.020 6.480 11,343,614 69,812,573 6.1544 4.528 4.528 4.535 4.513 4.857 15,132,637 4.6134 -5.33%
2021-03-02 0 6.380 6.380 6.390 5.810 6.500 17,727,196 112,521,311 6.3474 4.783 4.783 4.790 4.355 4.872 23,648,480 4.7581 9.81%
2021-03-01 0 5.810 5.800 5.810 5.640 5.900 5,882,481 33,906,418 5.7640 4.355 4.348 4.355 4.228 4.423 7,847,362 4.3207 3.01%
2021-02-26 0 5.640 5.640 5.680 5.550 5.790 6,568,072 37,125,703 5.6525 4.228 4.228 4.258 4.160 4.340 8,761,956 4.2371 -1.40%
2021-02-25 0 5.720 5.720 5.730 5.680 5.800 9,278,720 53,188,481 5.7323 4.288 4.288 4.295 4.258 4.348 12,378,022 4.2970 0.70%
2021-02-24 0 5.680 5.680 5.700 5.570 5.870 7,228,295 41,235,884 5.7048 4.258 4.258 4.273 4.175 4.400 9,642,709 4.2764 0.35%
2021-02-23 0 5.660 5.660 5.670 5.600 5.720 1,829,103 10,373,017 5.6711 4.243 4.243 4.250 4.198 4.288 2,440,065 4.2511 -0.18%
2021-02-22 0 5.670 5.670 5.680 5.650 5.740 2,125,412 12,104,968 5.6954 4.250 4.250 4.258 4.235 4.303 2,835,348 4.2693 -0.53%
2021-02-19 0 5.700 5.690 5.700 5.550 5.800 4,269,324 24,225,610 5.6743 4.273 4.265 4.273 4.160 4.348 5,695,375 4.2536 -0.52%
2021-02-18 0 5.730 5.730 5.740 5.630 5.830 4,672,642 26,892,116 5.7552 4.295 4.295 4.303 4.220 4.370 6,233,410 4.3142 -1.72%
2021-02-17 0 5.830 5.820 5.830 5.730 5.880 5,915,564 34,403,192 5.8157 4.370 4.363 4.370 4.295 4.408 7,891,496 4.3595 1.04%
2021-02-16 0 5.770 5.770 5.780 5.700 5.820 3,649,254 20,997,613 5.7539 4.325 4.325 4.333 4.273 4.363 4,868,187 4.3132 0.87%
2021-02-11 0 5.720 5.690 5.720 5.530 5.740 2,833,290 16,102,630 5.6834 4.288 4.265 4.288 4.145 4.303 3,779,673 4.2603 3.62%
2021-02-10 0 5.520 5.510 5.520 5.500 5.670 3,424,091 18,984,016 5.5442 4.138 4.130 4.138 4.123 4.250 4,567,815 4.1560 -2.13%
2021-02-09 0 5.640 5.640 5.660 5.570 5.700 1,423,920 8,045,230 5.6501 4.228 4.228 4.243 4.175 4.273 1,899,541 4.2354 0.71%
2021-02-08 0 5.600 5.600 5.610 5.550 5.740 3,539,525 19,923,588 5.6289 4.198 4.198 4.205 4.160 4.303 4,721,806 4.2195 -0.18%
2021-02-05 0 5.610 5.600 5.610 5.590 5.700 1,690,180 9,532,466 5.6399 4.205 4.198 4.205 4.190 4.273 2,254,738 4.2277 -2.60%
2021-02-04 0 5.760 5.750 5.760 5.610 5.780 6,071,727 34,745,541 5.7225 4.318 4.310 4.318 4.205 4.333 8,099,821 4.2897 -0.35%
2021-02-03 0 5.780 5.780 5.790 5.710 5.900 12,470,482 71,507,823 5.7342 4.333 4.333 4.340 4.280 4.423 16,635,905 4.2984 1.40%
2021-02-02 0 5.700 5.690 5.700 5.630 5.840 5,462,053 31,173,640 5.7073 4.273 4.265 4.273 4.220 4.378 7,286,502 4.2783 -0.35%
2021-02-01 0 5.720 5.720 5.750 5.490 5.790 7,791,106 43,646,133 5.6020 4.288 4.288 4.310 4.115 4.340 10,393,511 4.1994 3.81%
2021-01-29 0 5.510 5.500 5.510 5.370 5.550 8,475,939 46,443,329 5.4794 4.130 4.123 4.130 4.025 4.160 11,307,094 4.1075 1.29%
2021-01-28 0 5.440 5.430 5.440 5.370 5.720 4,373,017 23,743,958 5.4297 4.078 4.070 4.078 4.025 4.288 5,833,703 4.0701 -1.63%
2021-01-27 0 5.530 5.520 5.530 5.380 5.540 2,474,765 13,503,227 5.4564 4.145 4.138 4.145 4.033 4.153 3,301,392 4.0902 0.73%
2021-01-26 0 5.490 5.490 5.500 5.460 5.600 2,292,400 12,635,060 5.5117 4.115 4.115 4.123 4.093 4.198 3,058,113 4.1317 -1.96%
2021-01-25 0 5.600 5.600 5.610 5.560 5.680 3,025,066 16,946,850 5.6021 4.198 4.198 4.205 4.168 4.258 4,035,506 4.1994 -0.53%
2021-01-22 0 5.630 5.630 5.640 5.600 5.950 3,679,514 20,955,937 5.6953 4.220 4.220 4.228 4.198 4.460 4,908,555 4.2693 -4.74%
2021-01-21 0 5.910 5.900 5.910 5.770 5.960 5,676,486 33,395,837 5.8832 4.430 4.423 4.430 4.325 4.468 7,572,560 4.4101 0.68%
2021-01-20 0 5.870 5.860 5.870 5.750 5.950 5,698,515 33,312,015 5.8457 4.400 4.393 4.400 4.310 4.460 7,601,948 4.3820 1.56%
2021-01-19 0 5.780 5.780 5.790 5.620 5.790 5,482,451 31,304,895 5.7100 4.333 4.333 4.340 4.213 4.340 7,313,713 4.2803 1.40%
2021-01-18 0 5.700 5.690 5.700 5.450 5.720 5,313,970 29,985,692 5.6428 4.273 4.265 4.273 4.085 4.288 7,088,956 4.2299 3.07%
2021-01-15 0 5.530 5.520 5.530 5.510 5.600 3,376,377 18,660,835 5.5269 4.145 4.138 4.145 4.130 4.198 4,504,163 4.1430 -1.60%
2021-01-14 0 5.620 5.600 5.620 5.550 5.820 2,596,617 14,641,794 5.6388 4.213 4.198 4.213 4.160 4.363 3,463,946 4.2269 -1.75%
2021-01-13 0 5.720 5.710 5.720 5.640 5.860 6,599,071 37,733,723 5.7180 4.288 4.280 4.288 4.228 4.393 8,803,310 4.2863 -1.21%
2021-01-12 0 5.790 5.790 5.800 5.450 5.800 10,066,478 57,306,915 5.6928 4.340 4.340 4.348 4.085 4.348 13,428,909 4.2674 5.66%
2021-01-11 0 5.480 5.440 5.480 5.350 5.580 4,217,328 23,085,838 5.4740 4.108 4.078 4.108 4.010 4.183 5,626,011 4.1034 1.67%
2021-01-08 0 5.390 5.390 5.400 5.310 5.520 4,626,342 24,844,705 5.3703 4.040 4.040 4.048 3.980 4.138 6,171,645 4.0256 -2.36%
2021-01-07 0 5.520 5.510 5.520 5.470 5.580 4,050,599 22,402,412 5.5306 4.138 4.130 4.138 4.100 4.183 5,403,591 4.1458 -0.36%
2021-01-06 0 5.540 5.520 5.540 5.420 5.540 2,388,348 13,138,199 5.5010 4.153 4.138 4.153 4.063 4.153 3,186,110 4.1236 0.91%
2021-01-05 0 5.490 5.470 5.490 5.410 5.600 3,296,000 18,020,740 5.4675 4.115 4.100 4.115 4.055 4.198 4,396,938 4.0985 -1.96%
2021-01-04 0 5.600 5.580 5.600 5.380 5.650 6,474,571 35,642,300 5.5050 4.198 4.183 4.198 4.033 4.235 8,637,224 4.1266 3.90%
2020-12-31 0 5.390 5.340 5.390 5.340 5.390 3,555,890 19,098,102 5.3708 4.040 4.003 4.040 4.003 4.040 4,743,638 4.0260 1.51%
2020-12-30 0 5.310 5.290 5.310 5.200 5.310 3,595,544 18,940,737 5.2678 3.980 3.965 3.980 3.898 3.980 4,796,537 3.9488 2.51%
2020-12-29 0 5.180 5.160 5.180 5.140 5.300 1,444,432 7,479,838 5.1784 3.883 3.868 3.883 3.853 3.973 1,926,905 3.8818 0.58%
2020-12-28 0 5.150 5.140 5.150 5.110 5.290 2,051,514 10,679,341 5.2056 3.861 3.853 3.861 3.831 3.965 2,736,766 3.9022 -1.53%
2020-12-24 0 5.230 5.170 5.230 5.170 5.300 1,319,646 6,905,700 5.2330 3.920 3.875 3.920 3.875 3.973 1,760,438 3.9227 0.97%
2020-12-23 0 5.180 5.170 5.180 5.110 5.220 2,338,517 12,087,387 5.1688 3.883 3.875 3.883 3.831 3.913 3,119,634 3.8746 1.37%
2020-12-22 0 5.110 5.100 5.110 5.070 5.220 4,562,473 23,326,212 5.1126 3.831 3.823 3.831 3.801 3.913 6,086,442 3.8325 -0.58%
2020-12-21 0 5.140 5.130 5.140 5.060 5.260 10,173,944 51,984,389 5.1096 3.853 3.846 3.853 3.793 3.943 13,572,271 3.8302 -0.96%
2020-12-18 0 5.190 5.190 5.200 5.170 5.380 7,412,790 38,718,346 5.2232 3.890 3.890 3.898 3.875 4.033 9,888,829 3.9154 -2.08%
2020-12-17 0 5.300 5.290 5.300 5.280 5.350 2,426,746 12,907,022 5.3187 3.973 3.965 3.973 3.958 4.010 3,237,334 3.9869 -0.56%
2020-12-16 0 5.330 5.320 5.330 5.230 5.340 3,248,915 17,272,286 5.3163 3.995 3.988 3.995 3.920 4.003 4,334,126 3.9852 1.52%
2020-12-15 0 5.250 5.240 5.250 5.160 5.260 3,626,091 18,958,267 5.2283 3.935 3.928 3.935 3.868 3.943 4,837,287 3.9192 1.74%
2020-12-14 0 5.160 5.150 5.160 5.070 5.180 2,074,538 10,688,464 5.1522 3.868 3.861 3.868 3.801 3.883 2,767,481 3.8622 0.39%
2020-12-11 0 5.140 5.120 5.140 5.080 5.220 2,372,747 12,156,169 5.1232 3.853 3.838 3.853 3.808 3.913 3,165,298 3.8405 0.00%
2020-12-10 0 5.140 5.140 5.160 5.070 5.190 2,681,503 13,799,190 5.1461 3.853 3.853 3.868 3.801 3.890 3,577,186 3.8576 1.38%
2020-12-09 0 5.070 5.070 5.080 5.060 5.200 2,608,767 13,324,713 5.1077 3.801 3.801 3.808 3.793 3.898 3,480,154 3.8288 -1.17%
2020-12-08 0 5.130 5.130 5.140 5.130 5.320 3,076,453 16,016,463 5.2061 3.846 3.846 3.853 3.846 3.988 4,104,058 3.9026 -4.47%
2020-12-07 0 5.370 5.350 5.370 5.200 5.400 4,344,000 23,097,780 5.3172 4.025 4.010 4.025 3.898 4.048 5,794,994 3.9858 2.48%
2020-12-04 0 5.240 5.240 5.250 5.140 5.240 2,427,340 12,656,908 5.2143 3.928 3.928 3.935 3.853 3.928 3,238,126 3.9087 -0.19%
2020-12-03 0 5.250 5.200 5.250 5.080 5.280 5,628,259 29,113,257 5.1727 3.935 3.898 3.935 3.808 3.958 7,508,225 3.8775 0.57%
2020-12-02 0 5.220 5.200 5.220 5.070 5.230 3,477,358 17,987,649 5.1728 3.913 3.898 3.913 3.801 3.920 4,638,874 3.8776 0.38%
2020-12-01 0 5.200 5.200 5.210 5.040 5.220 5,045,367 26,004,756 5.1542 3.898 3.898 3.905 3.778 3.913 6,730,633 3.8636 1.56%
2020-11-30 0 5.120 5.120 5.130 4.990 5.290 35,800,912 182,866,650 5.1079 3.838 3.838 3.846 3.741 3.965 47,759,225 3.8289 0.39%
2020-11-27 0 5.100 5.100 5.110 5.070 5.260 5,199,070 26,625,075 5.1211 3.823 3.823 3.831 3.801 3.943 6,935,677 3.8389 -2.30%
2020-11-26 0 5.220 5.210 5.220 5.120 5.330 5,828,235 30,412,071 5.2181 3.913 3.905 3.913 3.838 3.995 7,774,997 3.9115 -1.69%
2020-11-25 0 5.310 5.310 5.320 5.300 5.430 6,793,252 36,342,387 5.3498 3.980 3.980 3.988 3.973 4.070 9,062,352 4.0103 -0.75%
2020-11-24 0 5.350 5.350 5.360 5.350 5.620 5,583,398 30,259,046 5.4195 4.010 4.010 4.018 4.010 4.213 7,448,379 4.0625 -3.08%
2020-11-23 0 5.520 5.500 5.520 5.480 5.790 10,015,120 56,307,634 5.6223 4.138 4.123 4.138 4.108 4.340 13,360,396 4.2145 1.10%
2020-11-20 0 5.460 5.440 5.460 5.220 5.510 6,019,443 32,512,152 5.4012 4.093 4.078 4.093 3.913 4.130 8,030,073 4.0488 4.00%
2020-11-19 0 5.250 5.250 5.260 5.230 5.450 6,496,711 34,560,961 5.3198 3.935 3.935 3.943 3.920 4.085 8,666,759 3.9878 -2.42%
2020-11-18 0 5.380 5.360 5.380 5.330 5.550 5,459,747 29,500,357 5.4032 4.033 4.018 4.033 3.995 4.160 7,283,426 4.0503 -3.06%
2020-11-17 0 5.550 5.540 5.550 5.290 5.560 5,681,079 31,088,813 5.4723 4.160 4.153 4.160 3.965 4.168 7,578,688 4.1021 3.54%
2020-11-16 0 5.360 5.340 5.360 5.260 5.450 3,151,393 16,800,324 5.3311 4.018 4.003 4.018 3.943 4.085 4,204,029 3.9962 0.00%
2020-11-13 0 5.360 5.350 5.360 5.200 5.380 3,926,866 20,855,140 5.3109 4.018 4.010 4.018 3.898 4.033 5,238,528 3.9811 -0.37%
2020-11-12 0 5.380 5.360 5.380 5.250 5.520 4,992,720 26,711,320 5.3501 4.033 4.018 4.033 3.935 4.138 6,660,401 4.0105 -4.10%
2020-11-11 0 5.610 5.600 5.610 5.440 5.710 10,453,670 58,675,325 5.6129 4.205 4.198 4.205 4.078 4.280 13,945,432 4.2075 2.75%
2020-11-10 0 5.460 5.440 5.460 5.200 5.670 7,555,460 40,806,286 5.4009 4.093 4.078 4.093 3.898 4.250 10,079,154 4.0486 -1.27%
2020-11-09 0 5.530 5.530 5.540 4.850 5.580 19,043,931 100,491,716 5.2768 4.145 4.145 4.153 3.636 4.183 25,405,034 3.9556 14.26%
2020-11-06 0 4.840 4.830 4.840 4.750 4.920 3,934,703 19,027,394 4.8358 3.628 3.621 3.628 3.561 3.688 5,248,983 3.6250 1.47%
2020-11-05 0 4.770 4.750 4.770 4.630 4.980 5,537,839 26,063,321 4.7064 3.576 3.561 3.576 3.471 3.733 7,387,602 3.5280 3.25%
2020-11-04 0 4.620 4.610 4.640 4.520 4.670 1,563,124 7,211,209 4.6133 3.463 3.456 3.478 3.388 3.501 2,085,243 3.4582 1.54%
2020-11-03 0 4.550 4.550 4.560 4.530 4.650 2,363,847 10,777,591 4.5593 3.411 3.411 3.418 3.396 3.486 3,153,425 3.4177 0.66%
2020-11-02 0 4.520 4.510 4.520 4.510 4.650 3,081,150 13,966,920 4.5330 3.388 3.381 3.388 3.381 3.486 4,110,324 3.3980 -0.22%
2020-10-30 0 4.530 4.520 4.530 4.500 4.680 4,405,940 19,979,615 4.5347 3.396 3.388 3.396 3.373 3.508 5,877,623 3.3993 -1.95%
2020-10-29 0 4.620 4.620 4.640 4.580 4.690 1,350,879 6,268,312 4.6402 3.463 3.463 3.478 3.433 3.516 1,802,103 3.4783 -2.12%
2020-10-28 0 4.720 4.720 4.730 4.400 4.750 6,445,960 30,149,498 4.6773 3.538 3.538 3.546 3.298 3.561 8,599,056 3.5061 8.26%
2020-10-27 0 4.360 4.360 4.370 4.360 4.880 8,828,351 39,279,939 4.4493 3.268 3.268 3.276 3.268 3.658 11,777,220 3.3352 -9.17%
2020-10-23 0 4.800 4.780 4.800 4.790 4.950 1,708,890 8,287,797 4.8498 3.598 3.583 3.598 3.591 3.711 2,279,698 3.6355 -2.04%
2020-10-22 0 4.900 4.880 4.900 4.810 4.950 5,026,063 24,517,217 4.8780 3.673 3.658 3.673 3.606 3.711 6,704,882 3.6566 0.41%
2020-10-21 0 4.880 4.870 4.880 4.700 4.900 4,686,000 22,555,326 4.8133 3.658 3.651 3.658 3.523 3.673 6,251,230 3.6081 5.17%
2020-10-20 0 4.640 4.620 4.640 4.550 4.680 3,953,457 18,255,683 4.6177 3.478 3.463 3.478 3.411 3.508 5,274,001 3.4614 0.87%
2020-10-19 0 4.600 4.600 4.610 4.550 4.730 2,450,305 11,320,301 4.6200 3.448 3.448 3.456 3.411 3.546 3,268,762 3.4632 -1.08%
2020-10-16 0 4.650 4.640 4.650 4.620 4.770 2,893,855 13,544,314 4.6804 3.486 3.478 3.486 3.463 3.576 3,860,468 3.5085 -0.21%
2020-10-15 0 4.660 4.650 4.660 4.640 4.780 3,619,747 16,937,823 4.6793 3.493 3.486 3.493 3.478 3.583 4,828,824 3.5076 -2.10%
2020-10-14 0 4.760 4.750 4.760 4.700 4.950 2,979,021 14,200,362 4.7668 3.568 3.561 3.568 3.523 3.711 3,974,081 3.5732 -0.21%
2020-10-12 0 4.770 4.760 4.770 4.670 4.840 2,241,827 10,691,286 4.7690 3.576 3.568 3.576 3.501 3.628 2,990,648 3.5749 0.21%
2020-10-09 0 4.760 4.750 4.770 4.750 5.000 2,433,106 11,733,027 4.8222 3.568 3.561 3.576 3.561 3.748 3,245,818 3.6148 -5.37%
2020-10-08 0 5.030 5.020 5.030 4.860 5.030 4,072,649 20,184,403 4.9561 3.771 3.763 3.771 3.643 3.771 5,433,006 3.7151 2.03%
2020-10-07 0 4.930 4.910 4.930 4.800 4.980 8,351,571 41,166,545 4.9292 3.696 3.681 3.696 3.598 3.733 11,141,184 3.6950 0.61%
2020-10-06 0 4.900 4.890 4.900 4.690 4.950 8,398,732 40,338,494 4.8029 3.673 3.666 3.673 3.516 3.711 11,204,098 3.6003 4.70%
2020-10-05 0 4.680 4.680 4.700 4.410 4.790 11,718,915 53,375,404 4.5546 3.508 3.508 3.523 3.306 3.591 15,633,297 3.4142 5.88%
2020-09-30 0 4.420 4.420 4.440 4.360 4.470 7,602,574 33,472,181 4.4027 3.313 3.313 3.328 3.268 3.351 10,142,005 3.3004 2.08%
2020-09-29 0 4.330 4.330 4.340 4.230 4.380 2,768,334 11,979,936 4.3275 3.246 3.246 3.253 3.171 3.283 3,693,020 3.2439 3.34%
2020-09-28 0 4.190 4.190 4.210 4.120 4.240 2,239,142 9,363,091 4.1816 3.141 3.141 3.156 3.088 3.178 2,987,066 3.1345 0.96%
2020-09-25 0 4.150 4.150 4.160 4.080 4.210 4,573,578 18,923,602 4.1376 3.111 3.111 3.118 3.058 3.156 6,101,256 3.1016 -0.48%
2020-09-24 0 4.170 4.170 4.180 4.110 4.280 5,411,188 22,522,978 4.1623 3.126 3.126 3.133 3.081 3.208 7,218,647 3.1201 0.97%
2020-09-23 0 4.130 4.120 4.140 4.050 4.180 2,157,774 8,893,705 4.1217 3.096 3.088 3.103 3.036 3.133 2,878,519 3.0897 0.24%
2020-09-22 0 4.120 4.110 4.120 4.030 4.180 3,036,381 12,462,035 4.1042 3.088 3.081 3.088 3.021 3.133 4,050,601 3.0766 1.48%
2020-09-21 0 4.060 4.060 4.070 4.040 4.160 2,788,148 11,401,101 4.0891 3.043 3.043 3.051 3.028 3.118 3,719,452 3.0653 -1.22%
2020-09-18 0 4.110 4.100 4.110 4.080 4.230 6,129,397 25,310,152 4.1293 3.081 3.073 3.081 3.058 3.171 8,176,754 3.0954 -1.91%
2020-09-17 0 4.190 4.180 4.190 4.160 4.290 3,888,716 16,362,892 4.2078 3.141 3.133 3.141 3.118 3.216 5,187,635 3.1542 -1.64%
2020-09-16 0 4.260 4.260 4.290 4.230 4.300 1,837,559 7,855,349 4.2749 3.193 3.193 3.216 3.171 3.223 2,451,345 3.2045 0.71%
2020-09-15 0 4.230 4.230 4.250 4.220 4.340 1,380,653 5,885,420 4.2628 3.171 3.171 3.186 3.163 3.253 1,841,822 3.1954 -2.98%
2020-09-14 0 4.360 4.350 4.360 4.290 4.400 895,761 3,890,914 4.3437 3.268 3.261 3.268 3.216 3.298 1,194,965 3.2561 -0.91%
2020-09-11 0 4.400 4.400 4.420 4.360 4.570 1,732,132 7,632,674 4.4065 3.298 3.298 3.313 3.268 3.426 2,310,703 3.3032 -2.22%
2020-09-10 0 4.500 4.500 4.530 4.500 4.680 1,992,599 9,090,691 4.5622 3.373 3.373 3.396 3.373 3.508 2,658,172 3.4199 -1.75%
2020-09-09 0 4.740 4.740 4.760 4.730 4.830 2,262,666 10,783,193 4.7657 3.433 3.433 3.448 3.426 3.498 3,123,895 3.4518 -1.25%
2020-09-08 0 4.800 4.800 4.820 4.730 4.900 3,057,565 14,697,387 4.8069 3.477 3.477 3.491 3.426 3.549 4,221,354 3.4817 -0.83%
2020-09-07 0 4.840 4.840 4.880 4.680 4.930 5,630,803 27,139,649 4.8199 3.506 3.506 3.535 3.390 3.571 7,774,033 3.4911 2.11%
2020-09-04 0 4.740 4.730 4.740 4.430 4.760 7,079,183 32,809,394 4.6346 3.433 3.426 3.433 3.209 3.448 9,773,704 3.3569 4.41%
2020-09-03 0 4.540 4.540 4.550 4.420 4.590 7,662,508 34,678,012 4.5257 3.288 3.288 3.296 3.201 3.325 10,579,058 3.2780 1.34%
2020-09-02 0 4.480 4.480 4.490 4.380 4.490 2,785,312 12,402,889 4.4530 3.245 3.245 3.252 3.172 3.252 3,845,474 3.2253 1.36%
2020-09-01 0 4.420 4.410 4.430 4.350 4.450 6,846,599 30,096,661 4.3959 3.201 3.194 3.209 3.151 3.223 9,452,592 3.1840 0.68%
2020-08-31 0 4.390 4.390 4.400 4.350 4.470 7,145,633 31,514,451 4.4103 3.180 3.180 3.187 3.151 3.238 9,865,447 3.1944 0.46%
2020-08-28 0 4.370 4.370 4.380 4.240 4.440 6,277,303 27,338,398 4.3551 3.165 3.165 3.172 3.071 3.216 8,666,608 3.1545 3.07%
2020-08-27 0 4.240 4.240 4.250 4.210 4.440 2,538,838 10,802,306 4.2548 3.071 3.071 3.078 3.049 3.216 3,505,186 3.0818 -3.64%
2020-08-26 0 4.400 4.390 4.400 4.330 4.460 1,646,306 7,215,938 4.3831 3.187 3.180 3.187 3.136 3.230 2,272,933 3.1747 0.00%
2020-08-25 0 4.400 4.390 4.400 4.340 4.530 1,610,000 7,072,970 4.3931 3.187 3.180 3.187 3.144 3.281 2,222,808 3.1820 0.00%
2020-08-24 0 4.400 4.370 4.400 4.350 4.510 1,558,586 6,902,091 4.4284 3.187 3.165 3.187 3.151 3.267 2,151,824 3.2076 -0.90%
2020-08-21 0 4.440 4.410 4.440 4.360 4.470 1,666,047 7,371,625 4.4246 3.216 3.194 3.216 3.158 3.238 2,300,188 3.2048 0.23%
2020-08-20 0 4.430 4.400 4.430 4.340 4.430 1,887,678 8,281,407 4.3871 3.209 3.187 3.209 3.144 3.209 2,606,177 3.1776 0.00%
2020-08-19 0 4.430 4.420 4.430 4.390 4.530 1,456,837 6,465,498 4.4380 3.209 3.201 3.209 3.180 3.281 2,011,347 3.2145 -0.45%
2020-08-18 0 4.450 4.440 4.450 4.320 4.450 5,401,845 23,797,240 4.4054 3.223 3.216 3.223 3.129 3.223 7,457,928 3.1909 2.06%
2020-08-17 0 4.360 4.350 4.360 4.240 4.390 4,534,930 19,727,667 4.3502 3.158 3.151 3.158 3.071 3.180 6,261,042 3.1509 3.07%
2020-08-14 0 4.230 4.230 4.240 4.190 4.250 4,955,334 20,953,826 4.2285 3.064 3.064 3.071 3.035 3.078 6,841,463 3.0628 1.44%
2020-08-13 0 4.170 4.160 4.170 4.150 4.210 3,732,131 15,581,504 4.1750 3.020 3.013 3.020 3.006 3.049 5,152,677 3.0240 0.24%
2020-08-12 0 4.160 4.150 4.160 4.090 4.170 12,723,842 52,564,603 4.1312 3.013 3.006 3.013 2.962 3.020 17,566,867 2.9923 2.72%
2020-08-11 0 4.050 4.040 4.050 3.970 4.070 9,257,547 37,268,838 4.0258 2.933 2.926 2.933 2.876 2.948 12,781,210 2.9159 2.79%
2020-08-10 0 3.940 3.940 3.960 3.940 4.000 3,564,000 14,150,145 3.9703 2.854 2.854 2.868 2.854 2.897 4,920,551 2.8757 -0.51%
2020-08-07 0 3.960 3.950 3.960 3.940 4.060 3,468,333 13,811,898 3.9823 2.868 2.861 2.868 2.854 2.941 4,788,471 2.8844 -2.46%
2020-08-06 0 4.060 4.040 4.060 4.030 4.120 3,321,094 13,480,601 4.0591 2.941 2.926 2.941 2.919 2.984 4,585,189 2.9400 -0.49%
2020-08-05 0 4.080 4.070 4.080 4.040 4.100 6,737,124 27,367,621 4.0622 2.955 2.948 2.955 2.926 2.970 9,301,448 2.9423 0.49%
2020-08-04 0 4.060 4.060 4.070 4.050 4.140 8,925,985 36,373,536 4.0750 2.941 2.941 2.948 2.933 2.999 12,323,447 2.9516 -0.73%
2020-08-03 0 4.090 4.080 4.090 4.050 4.120 4,676,952 19,030,018 4.0689 2.962 2.955 2.962 2.933 2.984 6,457,121 2.9471 1.24%
2020-07-31 0 4.040 4.040 4.060 4.040 4.150 3,605,595 14,706,631 4.0788 2.926 2.926 2.941 2.926 3.006 4,977,978 2.9543 -1.46%
2020-07-30 0 4.100 4.090 4.100 4.080 4.190 2,658,523 11,010,624 4.1416 2.970 2.962 2.970 2.955 3.035 3,670,426 2.9998 0.49%
2020-07-29 0 4.080 4.080 4.100 4.080 4.120 1,943,121 7,964,242 4.0987 2.955 2.955 2.970 2.955 2.984 2,682,723 2.9687 0.25%
2020-07-28 0 4.070 4.060 4.070 4.060 4.180 2,580,924 10,577,224 4.0982 2.948 2.941 2.948 2.941 3.028 3,563,291 2.9684 -1.21%
2020-07-27 0 4.120 4.110 4.120 4.070 4.130 5,325,404 21,851,555 4.1033 2.984 2.977 2.984 2.948 2.991 7,352,391 2.9720 0.49%
2020-07-24 0 4.100 4.070 4.100 4.060 4.150 8,403,706 34,560,411 4.1125 2.970 2.948 2.970 2.941 3.006 11,602,375 2.9787 -0.24%
2020-07-23 0 4.110 4.100 4.110 4.090 4.180 6,120,240 25,208,269 4.1188 2.977 2.970 2.977 2.962 3.028 8,449,762 2.9833 0.00%
2020-07-22 0 4.110 4.100 4.110 4.090 4.160 5,213,656 21,541,839 4.1318 2.977 2.970 2.977 2.962 3.013 7,198,109 2.9927 0.24%
2020-07-21 0 4.100 4.100 4.110 4.100 4.300 3,716,786 15,355,765 4.1315 2.970 2.970 2.977 2.970 3.115 5,131,491 2.9925 -3.30%
2020-07-20 0 4.240 4.220 4.240 4.090 4.260 2,940,702 12,375,375 4.2083 3.071 3.057 3.071 2.962 3.086 4,060,010 3.0481 2.91%
2020-07-17 0 4.120 4.120 4.130 4.110 4.210 2,174,000 9,010,760 4.1448 2.984 2.984 2.991 2.977 3.049 3,001,481 3.0021 -1.20%
2020-07-16 0 4.170 4.150 4.170 4.100 4.270 4,059,545 16,958,092 4.1773 3.020 3.006 3.020 2.970 3.093 5,604,713 3.0257 -0.71%
2020-07-15 0 4.200 4.180 4.200 4.180 4.270 2,754,298 11,571,030 4.2011 3.042 3.028 3.042 3.028 3.093 3,802,655 3.0429 0.00%
2020-07-14 0 4.200 4.180 4.200 4.120 4.250 2,782,400 11,612,400 4.1735 3.042 3.028 3.042 2.984 3.078 3,841,454 3.0229 0.00%
2020-07-13 0 4.200 4.200 4.220 4.200 4.340 3,021,670 12,813,541 4.2405 3.042 3.042 3.057 3.042 3.144 4,171,796 3.0715 -0.24%
2020-07-10 0 4.210 4.210 4.230 4.210 4.360 3,801,000 16,361,100 4.3044 3.049 3.049 3.064 3.049 3.158 5,247,759 3.1177 -3.44%
2020-07-09 0 4.360 4.360 4.380 4.330 4.440 4,377,544 19,130,075 4.3700 3.158 3.158 3.172 3.136 3.216 6,043,751 3.1653 0.69%
2020-07-08 0 4.330 4.330 4.360 4.250 4.370 3,031,200 13,077,796 4.3144 3.136 3.136 3.158 3.078 3.165 4,184,953 3.1250 0.23%
2020-07-07 0 4.320 4.310 4.320 4.290 4.600 5,628,217 24,763,495 4.3999 3.129 3.122 3.129 3.107 3.332 7,770,463 3.1869 -2.70%
2020-07-06 0 4.440 4.430 4.440 4.240 4.460 5,815,433 25,372,403 4.3629 3.216 3.209 3.216 3.071 3.230 8,028,938 3.1601 4.47%
2020-07-03 0 4.250 4.240 4.250 4.230 4.350 6,856,704 29,084,970 4.2418 3.078 3.071 3.078 3.064 3.151 9,466,544 3.0724 -0.47%
2020-07-02 0 4.270 4.250 4.270 4.130 4.270 6,313,902 26,480,643 4.1940 3.093 3.078 3.093 2.991 3.093 8,717,137 3.0378 2.64%
2020-06-30 0 4.160 4.150 4.160 4.150 4.240 7,679,183 32,053,546 4.1741 3.013 3.006 3.013 3.006 3.071 10,602,080 3.0233 0.97%
2020-06-29 0 4.120 4.110 4.120 4.080 4.290 13,132,122 54,832,130 4.1754 2.984 2.977 2.984 2.955 3.107 18,130,549 3.0243 -1.90%
2020-06-26 0 4.200 4.190 4.200 4.160 4.230 1,941,560 8,146,912 4.1961 3.042 3.035 3.042 3.013 3.064 2,680,568 3.0392 -0.94%
2020-06-24 0 4.240 4.220 4.240 4.210 4.300 5,424,676 23,024,846 4.2445 3.071 3.057 3.071 3.049 3.115 7,489,449 3.0743 0.95%
2020-06-23 0 4.200 4.200 4.210 4.100 4.250 3,687,356 15,461,454 4.1931 3.042 3.042 3.049 2.970 3.078 5,090,860 3.0371 1.45%
2020-06-22 0 4.140 4.130 4.140 4.000 4.210 6,278,776 25,770,631 4.1044 2.999 2.991 2.999 2.897 3.049 8,668,641 2.9729 -2.59%
2020-06-19 0 4.250 4.240 4.250 4.100 4.260 8,813,059 37,151,886 4.2155 3.078 3.071 3.078 2.970 3.086 12,167,538 3.0534 -0.47%
2020-06-18 0 4.270 4.270 4.290 4.260 4.330 3,435,601 14,809,168 4.3105 3.093 3.093 3.107 3.086 3.136 4,743,280 3.1221 -1.39%
2020-06-17 0 4.330 4.320 4.330 4.280 4.350 2,143,517 9,263,560 4.3217 3.136 3.129 3.136 3.100 3.151 2,959,395 3.1302 0.70%
2020-06-16 0 4.300 4.290 4.300 4.270 4.390 5,291,191 22,765,691 4.3026 3.115 3.107 3.115 3.093 3.180 7,305,156 3.1164 1.42%
2020-06-15 0 4.240 4.230 4.240 4.240 4.350 8,285,261 35,528,069 4.2881 3.071 3.064 3.071 3.071 3.151 11,438,847 3.1059 0.47%
2020-06-12 0 4.220 4.220 4.230 4.140 4.240 3,128,826 13,130,302 4.1966 3.057 3.057 3.064 2.999 3.071 4,319,738 3.0396 -1.63%
2020-06-11 0 4.290 4.290 4.300 4.240 4.360 6,251,089 26,824,564 4.2912 3.107 3.107 3.115 3.071 3.158 8,630,416 3.1081 -1.61%
2020-06-10 0 4.360 4.350 4.360 4.310 4.450 4,742,000 20,684,310 4.3619 3.158 3.151 3.158 3.122 3.223 6,546,928 3.1594 0.93%
2020-06-09 0 4.320 4.320 4.330 4.210 4.380 4,650,734 20,151,686 4.3330 3.129 3.129 3.136 3.049 3.172 6,420,924 3.1384 2.13%
2020-06-08 0 4.230 4.220 4.230 4.190 4.370 4,259,919 18,272,725 4.2895 3.064 3.057 3.064 3.035 3.165 5,881,355 3.1069 -1.63%
2020-06-05 0 4.300 4.290 4.300 4.040 4.350 15,141,871 64,343,640 4.2494 3.115 3.107 3.115 2.926 3.151 20,905,261 3.0779 4.37%
2020-06-04 0 4.120 4.110 4.120 4.000 4.140 4,364,630 17,820,515 4.0829 2.984 2.977 2.984 2.897 2.999 6,025,922 2.9573 1.23%
2020-06-03 0 4.070 4.050 4.070 3.930 4.080 9,257,413 37,264,749 4.0254 2.948 2.933 2.948 2.847 2.955 12,781,025 2.9156 1.24%
2020-06-02 0 4.020 4.020 4.030 3.980 4.060 2,275,555 9,145,293 4.0189 2.912 2.912 2.919 2.883 2.941 3,141,690 2.9109 1.01%
2020-06-01 0 3.980 3.980 3.990 3.880 4.060 6,652,386 26,091,334 3.9221 2.883 2.883 2.890 2.810 2.941 9,184,457 2.8408 2.84%
2020-05-29 0 3.870 3.870 3.880 3.780 3.870 15,561,859 60,038,913 3.8581 2.803 2.803 2.810 2.738 2.803 21,485,107 2.7944 0.78%
2020-05-28 0 3.840 3.830 3.840 3.800 3.920 5,294,457 20,273,725 3.8292 2.781 2.774 2.781 2.752 2.839 7,309,665 2.7736 -0.52%
2020-05-27 0 3.860 3.860 3.870 3.810 3.920 5,579,097 21,585,417 3.8690 2.796 2.796 2.803 2.760 2.839 7,702,646 2.8023 0.52%
2020-05-26 0 3.840 3.830 3.840 3.740 3.880 5,070,000 19,185,060 3.7840 2.781 2.774 2.781 2.709 2.810 6,999,774 2.7408 3.23%
2020-05-25 0 3.720 3.720 3.730 3.600 3.740 5,616,465 21,136,640 3.7633 2.694 2.694 2.702 2.608 2.709 7,754,238 2.7258 -0.61%
2020-05-22 0 3.900 3.900 3.910 3.860 4.040 6,091,242 23,926,750 3.9281 2.711 2.711 2.718 2.683 2.808 8,762,473 2.7306 -3.94%
2020-05-21 0 4.060 4.030 4.060 4.010 4.090 4,270,000 17,262,460 4.0427 2.822 2.801 2.822 2.788 2.843 6,142,550 2.8103 0.25%
2020-05-20 0 4.050 4.050 4.060 4.020 4.100 3,847,455 15,584,031 4.0505 2.815 2.815 2.822 2.795 2.850 5,534,704 2.8157 -1.22%
2020-05-19 0 4.100 4.100 4.110 3.990 4.150 6,645,622 27,175,127 4.0892 2.850 2.850 2.857 2.774 2.885 9,559,968 2.8426 5.13%
2020-05-18 0 3.900 3.900 3.910 3.780 3.940 6,860,000 26,496,180 3.8624 2.711 2.711 2.718 2.628 2.739 9,868,359 2.6850 0.52%
2020-05-15 0 3.880 3.880 3.900 3.870 3.980 3,590,021 13,996,697 3.8988 2.697 2.697 2.711 2.690 2.767 5,164,376 2.7102 -1.52%
2020-05-14 0 3.940 3.930 3.940 3.880 4.000 7,167,627 28,130,760 3.9247 2.739 2.732 2.739 2.697 2.781 10,310,892 2.7283 -1.50%
2020-05-13 0 4.000 4.000 4.010 3.970 4.060 5,604,927 22,632,233 4.0379 2.781 2.781 2.788 2.760 2.822 8,062,891 2.8070 -1.23%
2020-05-12 0 4.050 4.050 4.070 4.010 4.190 6,624,194 26,904,254 4.0615 2.815 2.815 2.829 2.788 2.913 9,529,143 2.8234 -2.64%
2020-05-11 0 4.160 4.160 4.170 4.080 4.240 28,017,102 116,827,234 4.1699 2.892 2.892 2.899 2.836 2.947 40,303,618 2.8987 2.21%
2020-05-08 0 4.070 4.070 4.080 4.020 4.090 8,980,000 36,452,236 4.0593 2.829 2.829 2.836 2.795 2.843 12,918,056 2.8218 1.50%
2020-05-07 0 4.010 4.010 4.020 3.960 4.090 6,319,859 25,323,534 4.0070 2.788 2.788 2.795 2.753 2.843 9,091,347 2.7855 0.00%
2020-05-06 0 4.010 4.010 4.030 3.880 4.060 11,851,445 47,612,666 4.0175 2.788 2.788 2.801 2.697 2.822 17,048,734 2.7927 2.82%
2020-05-05 0 3.900 3.900 3.930 3.880 4.010 4,652,000 18,287,920 3.9312 2.711 2.711 2.732 2.697 2.788 6,692,071 2.7328 2.09%
2020-05-04 0 3.820 3.820 3.830 3.810 4.060 11,089,747 43,950,716 3.9632 2.655 2.655 2.662 2.649 2.822 15,953,004 2.7550 -7.51%
2020-04-29 0 4.130 4.130 4.140 4.030 4.180 8,992,340 37,104,255 4.1262 2.871 2.871 2.878 2.801 2.906 12,935,807 2.8683 1.47%
2020-04-28 0 4.070 4.060 4.070 3.810 4.110 10,902,820 43,534,400 3.9929 2.829 2.822 2.829 2.649 2.857 15,684,102 2.7757 5.44%
2020-04-27 0 3.860 3.860 3.880 3.780 3.890 5,142,557 19,826,441 3.8554 2.683 2.683 2.697 2.628 2.704 7,397,755 2.6801 2.93%
2020-04-24 0 3.750 3.750 3.760 3.720 3.820 5,113,763 19,311,776 3.7764 2.607 2.607 2.614 2.586 2.655 7,356,334 2.6252 1.35%
2020-04-23 0 3.700 3.700 3.710 3.700 3.980 9,686,375 36,546,522 3.7730 2.572 2.572 2.579 2.572 2.767 13,934,202 2.6228 -4.39%
2020-04-22 0 3.870 3.860 3.870 3.730 3.900 4,041,478 15,522,222 3.8407 2.690 2.683 2.690 2.593 2.711 5,813,813 2.6699 2.38%
2020-04-21 0 3.780 3.760 3.780 3.750 3.930 5,561,736 21,062,210 3.7870 2.628 2.614 2.628 2.607 2.732 8,000,759 2.6325 -3.57%
2020-04-20 0 3.920 3.920 3.940 3.910 4.050 4,768,679 18,866,368 3.9563 2.725 2.725 2.739 2.718 2.815 6,859,918 2.7502 -1.51%
2020-04-17 0 3.980 3.970 3.980 3.820 4.030 6,431,253 25,558,208 3.9741 2.767 2.760 2.767 2.655 2.801 9,251,591 2.7626 5.29%
2020-04-16 0 3.780 3.780 3.790 3.740 3.940 4,650,789 17,648,720 3.7948 2.628 2.628 2.635 2.600 2.739 6,690,329 2.6379 -2.83%
2020-04-15 0 3.890 3.870 3.890 3.860 4.000 4,706,642 18,420,547 3.9137 2.704 2.690 2.704 2.683 2.781 6,770,675 2.7206 -1.77%
2020-04-14 0 3.960 3.960 3.970 3.920 4.070 5,990,138 23,801,687 3.9735 2.753 2.753 2.760 2.725 2.829 8,617,031 2.7622 -2.70%
2020-04-09 0 4.070 4.070 4.080 4.000 4.170 6,507,600 26,535,494 4.0776 2.829 2.829 2.836 2.781 2.899 9,361,419 2.8346 3.83%
2020-04-08 0 3.920 3.920 3.930 3.820 4.050 7,204,000 28,522,170 3.9592 2.725 2.725 2.732 2.655 2.815 10,363,215 2.7523 1.29%
2020-04-07 0 3.870 3.860 3.870 3.770 3.900 4,220,033 16,204,096 3.8398 2.690 2.683 2.690 2.621 2.711 6,070,671 2.6692 3.75%
2020-04-06 0 3.730 3.720 3.730 3.550 3.750 10,546,641 38,595,916 3.6595 2.593 2.586 2.593 2.468 2.607 15,171,726 2.5439 3.61%
2020-04-03 0 3.600 3.590 3.600 3.560 3.660 4,140,000 14,893,490 3.5975 2.503 2.496 2.503 2.475 2.544 5,955,540 2.5008 -0.83%
2020-04-02 0 3.630 3.610 3.630 3.500 3.650 7,504,729 26,972,733 3.5941 2.523 2.509 2.523 2.433 2.537 10,795,825 2.4984 -0.55%
2020-04-01 0 3.650 3.640 3.650 3.620 3.780 7,934,193 29,241,484 3.6855 2.537 2.530 2.537 2.516 2.628 11,413,625 2.5620 -2.41%
2020-03-31 0 3.740 3.740 3.750 3.590 3.790 7,511,174 27,658,997 3.6824 2.600 2.600 2.607 2.496 2.635 10,805,096 2.5598 5.35%
2020-03-30 0 3.550 3.540 3.550 3.550 3.720 6,638,958 23,901,355 3.6002 2.468 2.461 2.468 2.468 2.586 9,550,382 2.5027 -6.08%
2020-03-27 0 3.780 3.780 3.790 3.630 3.830 7,474,000 28,008,890 3.7475 2.628 2.628 2.635 2.523 2.662 10,751,620 2.6051 5.59%
2020-03-26 0 3.580 3.570 3.580 3.510 3.690 6,463,456 23,257,013 3.5982 2.489 2.482 2.489 2.440 2.565 9,297,916 2.5013 -0.56%
2020-03-25 0 3.600 3.590 3.600 3.470 3.640 7,063,580 25,139,329 3.5590 2.503 2.496 2.503 2.412 2.530 10,161,216 2.4740 5.26%
2020-03-24 0 3.420 3.420 3.430 3.310 3.470 5,141,454 17,601,713 3.4235 2.377 2.377 2.384 2.301 2.412 7,396,168 2.3798 2.09%
2020-03-23 0 3.350 3.350 3.360 3.310 3.460 6,157,911 20,828,145 3.3823 2.329 2.329 2.336 2.301 2.405 8,858,378 2.3512 -2.05%
2020-03-20 0 3.420 3.420 3.450 3.350 3.470 8,609,496 29,487,641 3.4250 2.377 2.377 2.398 2.329 2.412 12,385,072 2.3809 1.48%
2020-03-19 0 3.370 3.360 3.370 3.300 3.720 7,896,664 27,076,227 3.4288 2.343 2.336 2.343 2.294 2.586 11,359,638 2.3835 -7.42%
2020-03-18 0 3.640 3.640 3.650 3.630 3.920 7,675,872 29,160,295 3.7990 2.530 2.530 2.537 2.523 2.725 11,042,020 2.6408 -5.94%
2020-03-17 0 3.870 3.870 3.890 3.840 4.100 15,865,964 63,816,682 4.0222 2.690 2.690 2.704 2.669 2.850 22,823,765 2.7961 -6.75%
2020-03-16 0 4.150 4.150 4.160 4.130 4.370 5,461,983 23,136,874 4.2360 2.885 2.885 2.892 2.871 3.038 7,857,261 2.9446 -4.60%
2020-03-13 0 4.350 4.350 4.370 4.230 4.460 11,635,090 51,461,359 4.4229 3.024 3.024 3.038 2.940 3.100 16,737,499 3.0746 -4.40%
2020-03-12 0 4.550 4.550 4.560 4.540 4.740 4,037,101 18,548,299 4.5945 3.163 3.163 3.170 3.156 3.295 5,807,516 3.1938 -5.21%
2020-03-11 0 4.800 4.790 4.800 4.740 4.810 4,841,980 23,239,604 4.7996 3.337 3.330 3.337 3.295 3.344 6,965,364 3.3365 1.05%
2020-03-10 0 4.750 4.750 4.760 4.670 4.870 4,631,447 22,048,894 4.7607 3.302 3.302 3.309 3.246 3.385 6,662,505 3.3094 -1.25%
2020-03-09 0 4.810 4.810 4.830 4.810 4.980 2,392,468 11,601,197 4.8491 3.344 3.344 3.358 3.344 3.462 3,441,652 3.3708 -4.75%
2020-03-06 0 5.050 5.050 5.060 5.010 5.220 3,610,665 18,309,540 5.0710 3.511 3.511 3.517 3.483 3.629 5,194,073 3.5251 -3.99%
2020-03-05 0 5.260 5.260 5.270 5.240 5.330 2,662,535 14,035,562 5.2715 3.656 3.656 3.663 3.643 3.705 3,830,153 3.6645 0.38%
2020-03-04 0 5.240 5.240 5.250 5.190 5.320 4,312,100 22,639,109 5.2501 3.643 3.643 3.650 3.608 3.698 6,203,112 3.6496 -0.19%
2020-03-03 0 5.250 5.240 5.250 5.170 5.330 9,952,291 52,259,706 5.2510 3.650 3.643 3.650 3.594 3.705 14,316,732 3.6503 0.38%
2020-03-02 0 5.230 5.230 5.250 5.210 5.420 10,284,938 54,115,544 5.2616 3.636 3.636 3.650 3.622 3.768 14,795,257 3.6576 0.77%
2020-02-28 0 5.190 5.190 5.220 5.150 5.490 8,361,696 43,628,057 5.2176 3.608 3.608 3.629 3.580 3.816 12,028,603 3.6270 -2.99%
2020-02-27 0 5.350 5.340 5.350 5.290 5.370 1,494,000 7,988,280 5.3469 3.719 3.712 3.719 3.677 3.733 2,149,173 3.7169 0.19%
2020-02-26 0 5.340 5.340 5.360 5.270 5.440 11,252,935 60,228,780 5.3523 3.712 3.712 3.726 3.663 3.782 16,187,755 3.7206 -0.56%
2020-02-25 0 5.370 5.370 5.380 5.300 5.410 6,814,239 36,420,001 5.3447 3.733 3.733 3.740 3.684 3.761 9,802,530 3.7154 -1.65%
2020-02-24 0 5.460 5.460 5.470 5.450 5.560 2,032,508 11,131,067 5.4765 3.796 3.796 3.802 3.789 3.865 2,923,837 3.8070 -1.97%
2020-02-21 0 5.570 5.570 5.590 5.570 5.780 2,993,700 16,835,752 5.6237 3.872 3.872 3.886 3.872 4.018 4,306,546 3.9093 -2.62%
2020-02-20 0 5.720 5.720 5.730 5.720 5.820 1,977,700 11,363,664 5.7459 3.976 3.976 3.983 3.976 4.046 2,844,993 3.9943 -1.55%
2020-02-19 0 5.810 5.800 5.810 5.810 5.960 1,190,509 6,950,948 5.8386 4.039 4.032 4.039 4.039 4.143 1,712,590 4.0587 -1.69%
2020-02-18 0 5.910 5.900 5.910 5.870 6.050 30,328,098 179,488,250 5.9182 4.108 4.101 4.108 4.081 4.206 43,628,070 4.1141 -2.31%
2020-02-17 0 6.050 6.050 6.060 5.990 6.080 1,786,000 10,824,020 6.0605 4.206 4.206 4.213 4.164 4.227 2,569,226 4.2130 0.50%
2020-02-14 0 6.020 5.990 6.020 5.910 6.020 3,288,394 19,720,928 5.9971 4.185 4.164 4.185 4.108 4.185 4,730,474 4.1689 1.69%
2020-02-13 0 5.920 5.910 5.920 5.870 5.940 2,808,284 16,619,380 5.9180 4.115 4.108 4.115 4.081 4.129 4,039,818 4.1139 0.34%
2020-02-12 0 5.900 5.890 5.900 5.770 5.970 4,194,970 24,715,925 5.8918 4.101 4.094 4.101 4.011 4.150 6,034,617 4.0957 2.25%
2020-02-11 0 5.770 5.770 5.780 5.710 5.840 2,019,308 11,687,564 5.7879 4.011 4.011 4.018 3.969 4.060 2,904,848 4.0235 0.52%
2020-02-10 0 5.740 5.730 5.740 5.650 5.760 1,376,079 7,877,420 5.7245 3.990 3.983 3.990 3.928 4.004 1,979,540 3.9794 0.00%
2020-02-07 0 5.740 5.730 5.740 5.700 5.790 3,219,768 18,495,034 5.7442 3.990 3.983 3.990 3.962 4.025 4,631,753 3.9931 -0.35%
2020-02-06 0 5.760 5.760 5.770 5.690 5.810 6,488,302 37,367,672 5.7592 4.004 4.004 4.011 3.955 4.039 9,333,658 4.0035 0.88%
2020-02-05 0 5.710 5.710 5.720 5.680 5.810 6,592,867 37,736,662 5.7239 3.969 3.969 3.976 3.948 4.039 9,484,078 3.9789 0.35%
2020-02-04 0 5.690 5.690 5.700 5.600 5.840 5,602,694 31,883,097 5.6907 3.955 3.955 3.962 3.893 4.060 8,059,679 3.9559 1.07%
2020-02-03 0 5.630 5.620 5.630 5.490 5.660 7,587,495 42,309,373 5.5762 3.914 3.907 3.914 3.816 3.935 10,914,887 3.8763 1.99%
2020-01-31 0 5.520 5.510 5.520 5.460 5.760 5,180,322 28,774,056 5.5545 3.837 3.830 3.837 3.796 4.004 7,452,081 3.8612 -3.16%
2020-01-30 0 5.700 5.690 5.700 5.660 6.020 3,004,000 17,336,140 5.7710 3.962 3.955 3.962 3.935 4.185 4,321,363 4.0117 -3.72%
2020-01-29 0 5.920 5.910 5.920 5.820 6.030 2,702,495 16,018,043 5.9271 4.115 4.108 4.115 4.046 4.192 3,887,637 4.1203 -2.79%
2020-01-24 0 6.090 6.060 6.090 5.970 6.200 1,055,133 6,377,972 6.0447 4.233 4.213 4.233 4.150 4.310 1,517,847 4.2020 0.00%
2020-01-23 0 6.090 6.070 6.090 6.060 6.180 2,280,816 13,930,631 6.1077 4.233 4.220 4.233 4.213 4.296 3,281,037 4.2458 -1.46%
2020-01-22 0 6.180 6.170 6.180 6.100 6.180 1,737,257 10,686,573 6.1514 4.296 4.289 4.296 4.240 4.296 2,499,107 4.2762 0.00%
2020-01-21 0 6.180 6.170 6.180 6.160 6.300 3,150,118 19,505,550 6.1920 4.296 4.289 4.296 4.282 4.379 4,531,559 4.3044 -2.06%
2020-01-20 0 6.310 6.300 6.310 6.280 6.400 1,393,415 8,832,795 6.3390 4.386 4.379 4.386 4.366 4.449 2,004,478 4.4065 -0.79%
2020-01-17 0 6.360 6.350 6.360 6.290 6.400 2,119,215 13,407,480 6.3266 4.421 4.414 4.421 4.373 4.449 3,048,568 4.3980 0.79%
2020-01-16 0 6.310 6.300 6.310 6.250 6.330 3,450,504 21,739,918 6.3005 4.386 4.379 4.386 4.345 4.400 4,963,675 4.3798 0.16%
2020-01-15 0 6.300 6.290 6.300 6.290 6.400 1,260,018 7,951,065 6.3103 4.379 4.373 4.379 4.373 4.449 1,812,582 4.3866 -1.56%
2020-01-14 0 6.400 6.380 6.400 6.350 6.420 3,402,604 21,723,353 6.3843 4.449 4.435 4.449 4.414 4.463 4,894,769 4.4381 0.95%
2020-01-13 0 6.340 6.330 6.340 6.260 6.340 2,874,656 18,163,513 6.3185 4.407 4.400 4.407 4.352 4.407 4,135,297 4.3923 0.63%
2020-01-10 0 6.300 6.290 6.300 6.250 6.330 4,342,000 27,335,790 6.2957 4.379 4.373 4.379 4.345 4.400 6,246,125 4.3764 -0.63%
2020-01-09 0 6.340 6.330 6.340 6.270 6.350 1,913,122 12,088,261 6.3186 4.407 4.400 4.407 4.359 4.414 2,752,095 4.3924 1.44%
2020-01-08 0 6.250 6.240 6.250 6.230 6.440 1,641,678 10,279,602 6.2616 4.345 4.338 4.345 4.331 4.477 2,361,613 4.3528 -1.26%
2020-01-07 0 6.330 6.330 6.340 6.310 6.390 1,147,116 7,269,846 6.3375 4.400 4.400 4.407 4.386 4.442 1,650,168 4.4055 -0.31%
2020-01-06 0 6.350 6.330 6.350 6.290 6.490 2,510,455 15,947,397 6.3524 4.414 4.400 4.414 4.373 4.512 3,611,381 4.4159 -2.16%
2020-01-03 0 6.490 6.480 6.490 6.460 6.570 2,692,907 17,502,412 6.4994 4.512 4.505 4.512 4.491 4.567 3,873,844 4.5181 -0.15%
2020-01-02 0 6.500 6.490 6.500 6.410 6.510 1,845,170 11,985,645 6.4957 4.518 4.512 4.518 4.456 4.525 2,654,344 4.5155 1.88%
2019-12-31 0 6.380 6.370 6.380 6.380 6.490 3,298,000 21,073,560 6.3898 4.435 4.428 4.435 4.435 4.512 4,744,293 4.4419 -0.62%
2019-12-30 0 6.420 6.410 6.420 6.420 6.540 1,892,275 12,209,899 6.4525 4.463 4.456 4.463 4.463 4.546 2,722,106 4.4855 -1.08%
2019-12-27 0 6.490 6.480 6.490 6.340 6.490 2,126,631 13,728,756 6.4556 4.512 4.505 4.512 4.407 4.512 3,059,236 4.4876 2.53%
2019-12-24 0 6.330 6.310 6.340 6.280 6.400 442,177 2,792,005 6.3142 4.400 4.386 4.407 4.366 4.449 636,088 4.3893 -0.94%
2019-12-23 0 6.390 6.360 6.390 6.340 6.410 761,946 4,860,934 6.3796 4.442 4.421 4.442 4.407 4.456 1,096,087 4.4348 0.16%
2019-12-20 0 6.380 6.380 6.390 6.330 6.440 4,404,511 28,125,237 6.3856 4.435 4.435 4.442 4.400 4.477 6,336,049 4.4389 0.31%
2019-12-19 0 6.360 6.360 6.370 6.350 6.470 2,733,850 17,392,576 6.3619 4.421 4.421 4.428 4.414 4.498 3,932,742 4.4225 -0.62%
2019-12-18 0 6.400 6.380 6.400 6.350 6.540 2,964,311 18,955,654 6.3946 4.449 4.435 4.449 4.414 4.546 4,264,269 4.4452 0.31%
2019-12-17 0 6.380 6.380 6.390 6.350 6.470 2,550,617 16,285,208 6.3848 4.435 4.435 4.442 4.414 4.498 3,669,155 4.4384 -0.47%
2019-12-16 0 6.410 6.400 6.410 6.390 6.490 7,060,559 45,295,978 6.4154 4.456 4.449 4.456 4.442 4.512 10,156,870 4.4596 0.31%
2019-12-13 0 6.390 6.380 6.390 6.290 6.480 4,227,745 26,999,663 6.3863 4.442 4.435 4.442 4.373 4.505 6,081,765 4.4394 2.08%
2019-12-12 0 6.260 6.250 6.260 6.190 6.290 2,282,739 14,289,807 6.2599 4.352 4.345 4.352 4.303 4.373 3,283,803 4.3516 1.13%
2019-12-11 0 6.190 6.180 6.190 6.130 6.200 1,574,632 9,722,753 6.1746 4.303 4.296 4.303 4.261 4.310 2,265,165 4.2923 0.65%
2019-12-10 0 6.150 6.140 6.150 6.120 6.230 1,673,304 10,293,815 6.1518 4.275 4.268 4.275 4.254 4.331 2,407,109 4.2764 -0.49%
2019-12-09 0 6.180 6.170 6.180 6.070 6.230 10,371,397 63,943,776 6.1654 4.296 4.289 4.296 4.220 4.331 14,919,631 4.2859 1.98%
2019-12-06 0 6.060 6.060 6.070 6.040 6.270 7,247,884 44,417,905 6.1284 4.213 4.213 4.220 4.199 4.359 10,426,344 4.2602 -2.73%
2019-12-05 0 6.230 6.230 6.250 6.200 6.300 5,115,266 31,973,623 6.2506 4.331 4.331 4.345 4.310 4.379 7,358,496 4.3451 -1.27%
2019-12-04 0 6.310 6.310 6.320 6.260 6.490 4,351,745 27,631,718 6.3496 4.386 4.386 4.393 4.352 4.512 6,260,143 4.4139 -2.02%
2019-12-03 0 6.440 6.440 6.450 6.360 6.490 2,348,739 15,130,476 6.4420 4.477 4.477 4.484 4.421 4.512 3,378,746 4.4781 1.58%
2019-12-02 0 6.340 6.340 6.350 6.280 6.470 3,284,364 20,909,711 6.3664 4.407 4.407 4.414 4.366 4.498 4,724,677 4.4256 -0.47%
2019-11-29 0 6.370 6.360 6.370 6.270 6.400 3,383,187 21,440,507 6.3374 4.428 4.421 4.428 4.359 4.449 4,866,837 4.4054 0.31%
2019-11-28 0 6.350 6.350 6.360 6.300 6.390 645,156 4,103,080 6.3598 4.414 4.414 4.421 4.379 4.442 928,080 4.4210 -0.63%
2019-11-27 0 6.390 6.370 6.390 6.290 6.510 3,475,144 22,121,681 6.3657 4.442 4.428 4.442 4.373 4.525 4,999,121 4.4251 -0.47%
2019-11-26 0 6.420 6.410 6.420 6.330 6.500 9,164,935 58,765,248 6.4120 4.463 4.456 4.463 4.400 4.518 13,184,092 4.4573 -0.16%
2019-11-25 0 6.430 6.420 6.430 6.390 6.500 1,628,559 10,452,991 6.4186 4.470 4.463 4.470 4.442 4.518 2,342,741 4.4619 0.31%
2019-11-22 0 6.410 6.400 6.410 6.300 6.490 2,116,392 13,516,935 6.3868 4.456 4.449 4.456 4.379 4.512 3,044,507 4.4398 1.26%
2019-11-21 0 6.330 6.330 6.340 6.200 6.490 2,877,516 18,184,582 6.3195 4.400 4.400 4.407 4.310 4.512 4,139,411 4.3930 -4.67%
2019-11-20 0 6.640 6.610 6.640 6.440 6.670 3,127,181 20,623,339 6.5949 4.616 4.595 4.616 4.477 4.637 4,498,563 4.5844 0.91%
2019-11-19 0 6.580 6.570 6.580 6.480 6.670 2,952,606 19,405,834 6.5724 4.574 4.567 4.574 4.505 4.637 4,247,431 4.5688 -1.50%
2019-11-18 0 6.680 6.680 6.690 6.350 6.700 2,480,000 16,321,106 6.5811 4.644 4.644 4.651 4.414 4.658 3,567,570 4.5749 5.53%
2019-11-15 0 6.330 6.310 6.330 6.280 6.460 1,821,480 11,511,636 6.3199 4.400 4.386 4.400 4.366 4.491 2,620,265 4.3933 0.64%
2019-11-14 0 6.290 6.290 6.300 6.230 6.450 2,773,967 17,436,779 6.2859 4.373 4.373 4.379 4.331 4.484 3,990,452 4.3696 -2.93%
2019-11-13 0 6.480 6.410 6.480 6.200 6.480 3,779,745 24,161,853 6.3925 4.505 4.456 4.505 4.310 4.505 5,437,300 4.4437 2.21%
2019-11-12 0 6.340 6.330 6.340 6.230 6.390 3,277,943 20,736,267 6.3260 4.407 4.400 4.407 4.331 4.442 4,715,440 4.3975 0.32%
2019-11-11 0 6.320 6.300 6.330 6.260 6.510 4,201,491 26,783,689 6.3748 4.393 4.379 4.400 4.352 4.525 6,043,997 4.4315 -2.92%
2019-11-08 0 6.510 6.500 6.510 6.380 6.550 2,641,285 17,109,967 6.4779 4.525 4.518 4.525 4.435 4.553 3,799,584 4.5031 1.72%
2019-11-07 0 6.400 6.400 6.410 6.370 6.420 1,321,430 8,454,804 6.3982 4.449 4.449 4.456 4.428 4.463 1,900,925 4.4477 0.16%
2019-11-06 0 6.390 6.390 6.400 6.280 6.420 2,668,321 17,004,763 6.3728 4.442 4.442 4.449 4.366 4.463 3,838,477 4.4301 1.43%
2019-11-05 0 6.300 6.290 6.300 6.250 6.350 1,613,649 10,160,235 6.2964 4.379 4.373 4.379 4.345 4.414 2,321,293 4.3770 -1.25%
2019-11-04 0 6.380 6.370 6.380 6.240 6.380 3,405,929 21,542,935 6.3251 4.435 4.428 4.435 4.338 4.435 4,899,552 4.3969 2.90%
2019-11-01 0 6.200 6.200 6.210 6.140 6.240 1,761,591 10,914,243 6.1957 4.310 4.310 4.317 4.268 4.338 2,534,113 4.3069 0.49%
2019-10-31 0 6.170 6.160 6.170 6.080 6.200 3,295,595 20,287,077 6.1558 4.289 4.282 4.289 4.227 4.310 4,740,833 4.2792 1.65%
2019-10-30 0 6.070 6.060 6.070 5.970 6.250 5,696,045 34,435,619 6.0455 4.220 4.213 4.220 4.150 4.345 8,193,967 4.2026 -2.57%
2019-10-29 0 6.230 6.220 6.230 6.190 6.290 3,072,076 19,126,138 6.2258 4.331 4.324 4.331 4.303 4.373 4,419,293 4.3279 0.32%
2019-10-28 0 6.210 6.200 6.210 6.170 6.230 1,126,951 6,993,439 6.2056 4.317 4.310 4.317 4.289 4.331 1,621,160 4.3138 0.65%
2019-10-25 0 6.170 6.170 6.180 6.140 6.280 1,949,896 12,048,466 6.1790 4.289 4.289 4.296 4.268 4.366 2,804,996 4.2954 -0.48%
2019-10-24 0 6.200 6.200 6.210 6.140 6.240 1,816,690 11,255,880 6.1958 4.310 4.310 4.317 4.268 4.338 2,613,374 4.3070 0.16%
2019-10-23 0 6.190 6.180 6.190 6.130 6.210 1,095,824 6,769,870 6.1779 4.303 4.296 4.303 4.261 4.317 1,576,383 4.2946 1.14%
2019-10-22 0 6.120 6.120 6.130 6.100 6.200 2,539,270 15,580,565 6.1358 4.254 4.254 4.261 4.240 4.310 3,652,832 4.2653 -1.29%
2019-10-21 0 6.200 6.190 6.200 6.170 6.310 1,220,264 7,573,003 6.2060 4.310 4.303 4.310 4.289 4.386 1,755,394 4.3141 -1.27%
2019-10-18 0 6.280 6.270 6.280 6.280 6.400 2,597,994 16,349,842 6.2933 4.366 4.359 4.366 4.366 4.449 3,737,309 4.3748 -0.95%
2019-10-17 0 6.340 6.330 6.340 6.240 6.390 1,414,000 8,949,130 6.3289 4.407 4.400 4.407 4.338 4.442 2,034,090 4.3996 1.28%
2019-10-16 0 6.260 6.250 6.260 6.240 6.370 1,794,000 11,265,780 6.2797 4.352 4.345 4.352 4.338 4.428 2,580,734 4.3653 -0.79%
2019-10-15 0 6.310 6.300 6.310 6.310 6.450 783,742 4,962,822 6.3322 4.386 4.379 4.386 4.386 4.484 1,127,441 4.4018 -1.41%
2019-10-14 0 6.400 6.390 6.400 6.340 6.420 1,445,031 9,237,515 6.3926 4.449 4.442 4.449 4.407 4.463 2,078,730 4.4438 0.47%
2019-10-11 0 6.370 6.370 6.380 6.310 6.450 1,548,040 9,890,795 6.3892 4.428 4.428 4.435 4.386 4.484 2,226,912 4.4415 0.95%
2019-10-10 0 6.310 6.310 6.320 6.190 6.380 1,856,148 11,718,294 6.3132 4.386 4.386 4.393 4.303 4.435 2,670,136 4.3887 1.61%
2019-10-09 0 6.210 6.210 6.220 6.150 6.250 1,675,652 10,415,027 6.2155 4.317 4.317 4.324 4.275 4.345 2,410,486 4.3207 0.00%
2019-10-08 0 6.210 6.200 6.210 6.010 6.250 4,736,910 29,180,443 6.1602 4.317 4.310 4.317 4.178 4.345 6,814,217 4.2823 1.14%
2019-10-04 0 6.140 6.120 6.140 6.050 6.150 2,682,183 16,363,146 6.1007 4.268 4.254 4.268 4.206 4.275 3,858,418 4.2409 -0.16%
2019-10-03 0 6.150 6.150 6.160 6.130 6.250 1,902,557 11,722,556 6.1615 4.275 4.275 4.282 4.261 4.345 2,736,897 4.2832 -2.84%
2019-10-02 0 6.330 6.330 6.340 6.220 6.370 3,808,000 24,013,550 6.3061 4.400 4.400 4.407 4.324 4.428 5,477,946 4.3837 1.12%
2019-09-30 0 6.260 6.260 6.270 6.050 6.310 5,114,942 31,882,458 6.2332 4.352 4.352 4.359 4.206 4.386 7,358,030 4.3330 2.12%
2019-09-27 0 6.130 6.130 6.140 6.080 6.220 1,114,184 6,840,128 6.1391 4.261 4.261 4.268 4.227 4.324 1,602,794 4.2676 0.00%
2019-09-26 0 6.130 6.120 6.130 6.070 6.180 3,772,596 23,066,901 6.1143 4.261 4.254 4.261 4.220 4.296 5,427,016 4.2504 -0.33%
2019-09-25 0 6.150 6.150 6.160 6.120 6.270 2,227,445 13,809,966 6.1999 4.275 4.275 4.282 4.254 4.359 3,204,260 4.3099 -1.60%
2019-09-24 0 6.250 6.240 6.250 6.220 6.330 2,411,634 15,102,522 6.2624 4.345 4.338 4.345 4.324 4.400 3,469,223 4.3533 -0.48%
2019-09-23 0 6.280 6.280 6.290 6.240 6.350 13,717,071 86,086,546 6.2759 4.366 4.366 4.373 4.338 4.414 19,732,504 4.3627 0.16%
2019-09-20 0 6.270 6.260 6.270 6.270 6.460 5,413,496 34,303,546 6.3367 4.359 4.352 4.359 4.359 4.491 7,787,510 4.4049 -2.49%
2019-09-19 0 6.430 6.410 6.430 6.400 6.480 2,435,646 15,719,176 6.4538 4.470 4.456 4.470 4.449 4.505 3,503,765 4.4864 -1.53%
2019-09-18 0 6.530 6.520 6.530 6.410 6.560 6,561,679 42,719,970 6.5105 4.539 4.532 4.539 4.456 4.560 9,439,213 4.5258 0.00%
2019-09-17 0 6.530 6.530 6.540 6.440 6.580 2,970,477 19,344,001 6.5121 4.539 4.539 4.546 4.477 4.574 4,273,139 4.5269 -0.46%
2019-09-16 0 6.560 6.550 6.560 6.470 6.650 1,698,018 11,123,815 6.5511 4.560 4.553 4.560 4.498 4.623 2,442,661 4.5540 -0.61%
2019-09-13 0 6.600 6.580 6.600 6.520 6.600 774,182 5,091,604 6.5768 4.588 4.574 4.588 4.532 4.588 1,113,689 4.5718 1.23%
2019-09-12 0 6.520 6.520 6.530 6.460 6.610 1,808,000 11,781,020 6.5161 4.532 4.532 4.539 4.491 4.595 2,600,874 4.5296 -0.34%
2019-09-11 0 6.690 6.690 6.730 6.640 6.740 2,383,131 15,932,369 6.6855 4.548 4.548 4.575 4.514 4.582 3,505,777 4.5446 0.30%
2019-09-10 0 6.670 6.660 6.670 6.610 6.720 1,761,259 11,718,103 6.6533 4.534 4.527 4.534 4.493 4.568 2,590,954 4.5227 -0.74%
2019-09-09 0 6.720 6.710 6.720 6.680 6.750 964,927 6,475,311 6.7107 4.568 4.561 4.568 4.541 4.588 1,419,485 4.5617 -0.88%
2019-09-06 0 6.780 6.770 6.780 6.570 6.800 2,396,674 16,040,383 6.6928 4.609 4.602 4.609 4.466 4.622 3,525,700 4.5496 3.99%
2019-09-05 0 6.520 6.510 6.520 6.390 6.590 4,570,017 29,695,301 6.4979 4.432 4.425 4.432 4.344 4.480 6,722,862 4.4171 -1.06%
2019-09-04 0 6.590 6.590 6.600 6.550 6.680 4,301,275 28,367,429 6.5951 4.480 4.480 4.486 4.453 4.541 6,327,521 4.4832 0.46%
2019-09-03 0 6.560 6.550 6.570 6.460 6.620 2,307,394 15,104,248 6.5460 4.459 4.453 4.466 4.391 4.500 3,394,362 4.4498 -1.06%
2019-09-02 0 6.630 6.620 6.630 6.480 6.900 3,359,155 22,441,965 6.6808 4.507 4.500 4.507 4.405 4.690 4,941,587 4.5414 -3.49%
2019-08-30 0 6.870 6.870 6.880 6.720 6.960 5,679,813 38,933,659 6.8547 4.670 4.670 4.677 4.568 4.731 8,355,461 4.6597 1.63%
2019-08-29 0 6.760 6.750 6.760 6.540 6.790 2,541,218 17,074,815 6.7191 4.595 4.588 4.595 4.446 4.616 3,738,336 4.5675 3.21%
2019-08-28 0 6.550 6.550 6.570 6.520 6.620 1,321,630 8,681,306 6.5686 4.453 4.453 4.466 4.432 4.500 1,944,224 4.4652 -0.30%
2019-08-27 0 6.570 6.560 6.570 6.390 6.590 4,679,352 30,586,978 6.5366 4.466 4.459 4.466 4.344 4.480 6,883,703 4.4434 2.66%
2019-08-26 0 6.400 6.400 6.410 6.360 6.510 2,226,244 14,546,965 6.5343 4.351 4.351 4.357 4.323 4.425 3,274,984 4.4418 -3.32%
2019-08-23 0 6.620 6.620 6.630 6.510 6.750 1,566,082 10,397,331 6.6391 4.500 4.500 4.507 4.425 4.588 2,303,832 4.5131 1.85%
2019-08-22 0 6.500 6.500 6.510 6.460 6.600 1,200,147 7,818,648 6.5147 4.419 4.419 4.425 4.391 4.486 1,765,513 4.4285 0.00%
2019-08-21 0 6.500 6.500 6.510 6.430 6.640 1,300,052 8,448,047 6.4982 4.419 4.419 4.425 4.371 4.514 1,912,481 4.4173 -1.07%
2019-08-20 0 6.570 6.570 6.610 6.470 6.700 1,880,500 12,409,130 6.5988 4.466 4.466 4.493 4.398 4.554 2,766,367 4.4857 1.08%
2019-08-19 0 6.500 6.500 6.520 6.480 6.670 1,112,080 7,296,954 6.5615 4.419 4.419 4.432 4.405 4.534 1,635,959 4.4604 0.46%
2019-08-16 0 6.470 6.470 6.480 6.240 6.550 3,291,676 21,076,836 6.4031 4.398 4.398 4.405 4.242 4.453 4,842,320 4.3526 2.54%
2019-08-15 0 6.310 6.310 6.330 6.240 6.400 1,748,522 11,020,818 6.3029 4.289 4.289 4.303 4.242 4.351 2,572,216 4.2846 -1.87%
2019-08-14 0 6.430 6.430 6.450 6.430 6.600 2,091,520 13,501,739 6.4555 4.371 4.371 4.385 4.371 4.486 3,076,794 4.3882 -1.53%
2019-08-13 0 6.530 6.530 6.540 6.500 6.640 5,133,716 33,636,262 6.5520 4.439 4.439 4.446 4.419 4.514 7,552,109 4.4539 -2.25%
2019-08-12 0 6.680 6.680 6.700 6.630 6.790 1,964,837 13,244,090 6.7406 4.541 4.541 4.554 4.507 4.616 2,890,433 4.5820 -0.89%
2019-08-09 0 6.740 6.740 6.790 6.740 6.950 1,880,386 12,754,418 6.7829 4.582 4.582 4.616 4.582 4.724 2,766,199 4.6108 -1.46%
2019-08-08 0 6.840 6.840 6.860 6.740 6.950 2,472,880 16,960,814 6.8587 4.650 4.650 4.663 4.582 4.724 3,637,805 4.6624 0.29%
2019-08-07 0 6.820 6.820 6.830 6.650 6.900 3,519,219 23,862,889 6.7807 4.636 4.636 4.643 4.520 4.690 5,177,054 4.6094 0.89%
2019-08-06 0 6.760 6.760 6.770 6.700 6.970 5,356,135 36,322,722 6.7815 4.595 4.595 4.602 4.554 4.738 7,879,305 4.6099 -2.31%
2019-08-05 0 6.920 6.920 6.930 6.770 6.990 3,306,555 22,826,408 6.9034 4.704 4.704 4.711 4.602 4.752 4,864,208 4.6927 -0.86%
2019-08-02 0 6.980 6.980 7.000 6.900 7.080 3,186,000 22,230,224 6.9775 4.745 4.745 4.758 4.690 4.813 4,686,862 4.7431 -3.86%
2019-08-01 0 7.260 7.240 7.260 6.800 7.270 5,304,781 37,531,830 7.0751 4.935 4.922 4.935 4.622 4.942 7,803,759 4.8095 5.83%
2019-07-31 0 6.860 6.850 6.870 6.840 7.040 2,294,056 15,888,985 6.9262 4.663 4.656 4.670 4.650 4.786 3,374,741 4.7082 -3.38%
2019-07-30 0 7.100 7.080 7.100 7.000 7.150 1,778,412 12,562,628 7.0640 4.826 4.813 4.826 4.758 4.860 2,616,187 4.8019 -0.28%
2019-07-29 0 7.120 7.120 7.130 7.050 7.200 612,492 4,353,086 7.1072 4.840 4.840 4.847 4.792 4.894 901,025 4.8313 -0.28%
2019-07-26 0 7.140 7.140 7.150 7.140 7.330 2,009,085 14,460,776 7.1977 4.854 4.854 4.860 4.854 4.983 2,955,526 4.8928 -1.11%
2019-07-25 0 7.220 7.220 7.240 7.190 7.280 1,981,448 14,317,002 7.2255 4.908 4.908 4.922 4.888 4.949 2,914,869 4.9117 -0.14%
2019-07-24 0 7.230 7.230 7.240 7.230 7.350 976,868 7,077,184 7.2448 4.915 4.915 4.922 4.915 4.996 1,437,051 4.9248 -0.41%
2019-07-23 0 7.260 7.250 7.260 7.250 7.400 1,254,120 9,159,622 7.3036 4.935 4.928 4.935 4.928 5.030 1,844,911 4.9648 -0.55%
2019-07-22 0 7.300 7.300 7.310 7.300 7.430 1,263,073 9,280,968 7.3479 4.962 4.962 4.969 4.962 5.051 1,858,082 4.9949 -1.75%
2019-07-19 0 7.430 7.430 7.440 7.340 7.470 683,356 5,078,047 7.4310 5.051 5.051 5.058 4.990 5.078 1,005,272 5.0514 1.23%
2019-07-18 0 7.340 7.340 7.360 7.320 7.490 1,028,000 7,562,990 7.3570 4.990 4.990 5.003 4.976 5.091 1,512,271 5.0011 -1.74%
2019-07-17 0 7.470 7.440 7.470 7.340 7.480 1,482,467 11,013,044 7.4289 5.078 5.058 5.078 4.990 5.085 2,180,828 5.0499 -0.80%
2019-07-16 0 7.530 7.530 7.540 7.390 7.550 1,308,479 9,792,848 7.4841 5.119 5.119 5.125 5.024 5.132 1,924,878 5.0875 1.62%
2019-07-15 0 7.410 7.410 7.440 7.320 7.440 781,695 5,782,715 7.3977 5.037 5.037 5.058 4.976 5.058 1,149,936 5.0287 0.41%
2019-07-12 0 7.380 7.380 7.390 7.320 7.530 2,029,118 15,010,534 7.3976 5.017 5.017 5.024 4.976 5.119 2,984,996 5.0287 -1.20%
2019-07-11 0 7.470 7.470 7.480 7.460 7.580 1,457,490 10,914,182 7.4883 5.078 5.078 5.085 5.071 5.153 2,144,085 5.0904 0.13%
2019-07-10 0 7.460 7.460 7.480 7.440 7.520 1,307,758 9,768,540 7.4697 5.071 5.071 5.085 5.058 5.112 1,923,817 5.0777 -0.53%
2019-07-09 0 7.500 7.490 7.500 7.350 7.600 1,500,740 11,135,909 7.4203 5.098 5.091 5.098 4.996 5.166 2,207,709 5.0441 -0.13%
2019-07-08 0 7.510 7.500 7.510 7.450 7.630 885,885 6,674,576 7.5344 5.105 5.098 5.105 5.064 5.187 1,303,208 5.1217 -1.57%
2019-07-05 0 7.630 7.610 7.630 7.550 7.630 406,000 3,088,880 7.6081 5.187 5.173 5.187 5.132 5.187 597,259 5.1718 -0.13%
2019-07-04 0 7.640 7.640 7.650 7.600 7.800 760,000 5,822,180 7.6608 5.193 5.193 5.200 5.166 5.302 1,118,021 5.2076 -2.80%
2019-07-03 0 7.860 7.810 7.860 7.590 7.860 2,920,000 22,678,193 7.7665 5.343 5.309 5.343 5.159 5.343 4,295,555 5.2795 3.01%
2019-07-02 0 7.630 7.580 7.630 7.230 7.790 3,101,233 23,679,167 7.6354 5.187 5.153 5.187 4.915 5.295 4,562,163 5.1903 -1.04%
2019-06-28 0 7.710 7.700 7.710 7.600 7.740 1,288,154 9,915,078 7.6971 5.241 5.234 5.241 5.166 5.261 1,894,978 5.2323 0.78%
2019-06-27 0 7.650 7.640 7.650 7.510 7.750 2,399,362 18,267,823 7.6136 5.200 5.193 5.200 5.105 5.268 3,529,654 5.1755 -0.65%
2019-06-26 0 7.700 7.700 7.710 7.610 7.700 1,581,762 12,135,403 7.6721 5.234 5.234 5.241 5.173 5.234 2,326,899 5.2153 0.65%
2019-06-25 0 7.650 7.620 7.650 7.580 7.880 981,900 7,520,355 7.6590 5.200 5.180 5.200 5.153 5.357 1,444,454 5.2064 -1.54%
2019-06-24 0 7.770 7.750 7.770 7.510 7.780 3,586,398 27,507,260 7.6699 5.282 5.268 5.282 5.105 5.289 5,275,880 5.2138 2.24%
2019-06-21 0 7.600 7.590 7.600 7.460 7.630 3,425,496 25,922,301 7.5675 5.166 5.159 5.166 5.071 5.187 5,039,180 5.1442 -0.78%
2019-06-20 0 7.660 7.630 7.660 7.520 7.660 1,435,675 10,979,980 7.6480 5.207 5.187 5.207 5.112 5.207 2,111,993 5.1989 0.66%
2019-06-19 0 7.610 7.610 7.620 7.440 7.650 1,518,759 11,505,160 7.5754 5.173 5.173 5.180 5.058 5.200 2,234,217 5.1495 2.01%
2019-06-18 0 7.460 7.450 7.460 7.300 7.500 1,891,909 14,085,621 7.4452 5.071 5.064 5.071 4.962 5.098 2,783,150 5.0610 0.13%
2019-06-17 0 7.450 7.450 7.460 7.420 7.550 3,795,833 28,351,329 7.4691 5.064 5.064 5.071 5.044 5.132 5,583,975 5.0773 -1.32%
2019-06-14 0 7.550 7.540 7.550 7.410 7.580 6,749,724 50,974,691 7.5521 5.132 5.125 5.132 5.037 5.153 9,929,387 5.1337 -0.26%
2019-06-13 0 7.570 7.560 7.570 7.460 7.610 1,053,747 7,976,889 7.5700 5.146 5.139 5.146 5.071 5.173 1,550,147 5.1459 -0.39%
2019-06-12 0 7.600 7.590 7.600 7.410 7.670 2,218,153 16,809,630 7.5782 5.166 5.159 5.166 5.037 5.214 3,263,081 5.1515 0.80%
2019-06-11 0 7.540 7.540 7.550 7.490 7.660 1,854,039 13,987,051 7.5441 5.125 5.125 5.132 5.091 5.207 2,727,440 5.1283 -0.79%
2019-06-10 0 7.600 7.600 7.610 7.460 7.610 2,347,694 17,773,414 7.5706 5.166 5.166 5.173 5.071 5.173 3,453,647 5.1463 2.98%
2019-06-06 0 7.380 7.380 7.390 7.350 7.580 896,000 6,618,800 7.3871 5.017 5.017 5.024 4.996 5.153 1,318,088 5.0215 -1.34%
2019-06-05 0 7.480 7.480 7.490 7.390 7.590 1,106,559 8,266,876 7.4708 5.085 5.085 5.091 5.024 5.159 1,627,837 5.0784 -0.27%
2019-06-04 0 7.500 7.500 7.510 7.350 7.650 1,459,594 10,937,707 7.4937 5.098 5.098 5.105 4.996 5.200 2,147,180 5.0940 -1.45%
2019-06-03 0 7.610 7.570 7.610 7.440 7.610 8,004,159 60,359,608 7.5410 5.173 5.146 5.173 5.058 5.173 11,774,761 5.1262 -0.13%
2019-05-31 0 7.620 7.580 7.620 7.460 7.720 2,652,812 20,147,728 7.5949 5.180 5.153 5.180 5.071 5.248 3,902,500 5.1628 1.33%
2019-05-30 0 7.520 7.500 7.520 7.380 7.560 2,555,486 19,167,701 7.5006 5.112 5.098 5.112 5.017 5.139 3,759,325 5.0987 0.94%
2019-05-29 0 7.450 7.450 7.460 7.330 7.480 2,329,000 17,297,360 7.4269 5.064 5.064 5.071 4.983 5.085 3,426,146 5.0486 -0.13%
2019-05-28 0 7.460 7.450 7.460 7.070 7.480 10,382,735 77,104,893 7.4263 5.071 5.064 5.071 4.806 5.085 15,273,838 5.0482 3.32%
2019-05-27 0 7.220 7.200 7.220 7.000 7.260 2,409,605 17,256,357 7.1615 4.908 4.894 4.908 4.758 4.935 3,544,723 4.8682 0.39%
2019-05-24 0 7.350 7.350 7.380 7.160 7.410 1,912,859 14,014,686 7.3266 4.889 4.889 4.909 4.763 4.929 2,875,789 4.8733 2.65%
2019-05-23 0 7.160 7.160 7.180 7.120 7.290 2,491,354 17,933,405 7.1983 4.763 4.763 4.776 4.736 4.849 3,745,497 4.7880 -1.24%
2019-05-22 0 7.250 7.250 7.260 7.150 7.340 2,008,486 14,572,632 7.2555 4.822 4.822 4.829 4.756 4.882 3,019,554 4.8261 -0.82%
2019-05-21 0 7.310 7.310 7.320 7.120 7.390 1,980,000 14,435,030 7.2904 4.862 4.862 4.869 4.736 4.916 2,976,729 4.8493 1.53%
2019-05-20 0 7.200 7.200 7.210 7.020 7.400 3,379,285 24,262,051 7.1796 4.789 4.789 4.796 4.669 4.922 5,080,411 4.7756 -1.50%
2019-05-17 0 7.310 7.300 7.310 7.190 7.400 3,554,000 25,998,140 7.3152 4.862 4.856 4.862 4.782 4.922 5,343,078 4.8658 0.14%
2019-05-16 0 7.300 7.300 7.320 7.090 7.390 2,306,743 16,846,134 7.3030 4.856 4.856 4.869 4.716 4.916 3,467,954 4.8577 1.96%
2019-05-15 0 7.160 7.160 7.200 6.920 7.300 2,627,630 18,794,213 7.1525 4.763 4.763 4.789 4.603 4.856 3,950,375 4.7576 1.56%
2019-05-14 0 7.050 7.050 7.060 6.900 7.110 4,485,217 31,465,724 7.0154 4.689 4.689 4.696 4.590 4.729 6,743,068 4.6664 -3.16%
2019-05-10 0 7.280 7.280 7.310 7.130 7.370 3,861,817 27,792,453 7.1967 4.842 4.842 4.862 4.743 4.902 5,805,849 4.7870 2.82%
2019-05-09 0 7.080 7.080 7.110 7.070 7.460 6,285,649 44,803,841 7.1280 4.709 4.709 4.729 4.703 4.962 9,449,834 4.7412 -4.71%
2019-05-08 0 7.430 7.430 7.450 7.410 7.550 2,118,018 15,803,309 7.4614 4.942 4.942 4.955 4.929 5.022 3,184,225 4.9630 -1.72%
2019-05-07 0 7.560 7.530 7.560 7.450 7.570 2,402,148 18,098,536 7.5343 5.029 5.009 5.029 4.955 5.035 3,611,385 5.0115 0.80%
2019-05-06 0 7.500 7.500 7.520 7.450 7.650 2,160,858 16,237,626 7.5144 4.989 4.989 5.002 4.955 5.088 3,248,630 4.9983 -2.85%
2019-05-03 0 7.720 7.720 7.730 7.610 7.750 1,326,000 10,204,500 7.6957 5.135 5.135 5.142 5.062 5.155 1,993,506 5.1189 -0.13%
2019-05-02 0 7.730 7.720 7.730 7.710 7.870 2,777,400 21,566,208 7.7649 5.142 5.135 5.142 5.128 5.235 4,175,539 5.1649 -1.15%
2019-04-30 0 7.820 7.810 7.820 7.700 7.860 3,335,000 26,003,330 7.7971 5.202 5.195 5.202 5.122 5.228 5,013,833 5.1863 -1.64%
2019-04-29 0 7.950 7.930 7.950 7.850 7.970 1,306,369 10,339,171 7.9144 5.288 5.275 5.288 5.222 5.301 1,963,993 5.2644 -0.63%
2019-04-26 0 8.000 8.000 8.010 8.000 8.500 3,402,320 27,622,473 8.1187 5.321 5.321 5.328 5.321 5.654 5,115,042 5.4002 -6.54%
2019-04-25 0 8.560 8.560 8.570 8.520 8.700 2,420,392 20,875,719 8.6249 5.694 5.694 5.700 5.667 5.787 3,638,813 5.7370 -1.61%
2019-04-24 0 8.700 8.690 8.700 8.650 8.760 2,283,393 19,855,770 8.6957 5.787 5.780 5.787 5.754 5.827 3,432,849 5.7840 -0.57%
2019-04-23 0 8.750 8.730 8.750 8.700 8.780 873,860 7,636,269 8.7385 5.820 5.807 5.820 5.787 5.840 1,313,760 5.8125 -1.69%
2019-04-18 0 8.900 8.870 8.900 8.820 8.990 1,896,000 16,845,430 8.8847 5.920 5.900 5.920 5.867 5.980 2,850,443 5.9098 -0.78%
2019-04-17 0 8.970 8.960 8.970 8.880 9.020 2,222,008 19,892,277 8.9524 5.966 5.960 5.966 5.907 6.000 3,340,563 5.9548 0.22%
2019-04-16 0 8.950 8.930 8.950 8.830 9.010 971,602 8,686,597 8.9405 5.953 5.940 5.953 5.873 5.993 1,460,705 5.9469 -0.78%
2019-04-15 0 9.020 9.010 9.020 8.950 9.160 1,038,387 9,376,626 9.0300 6.000 5.993 6.000 5.953 6.093 1,561,109 6.0064 -0.66%
2019-04-12 0 9.080 9.070 9.080 8.990 9.160 2,048,070 18,530,273 9.0477 6.040 6.033 6.040 5.980 6.093 3,079,065 6.0181 0.33%
2019-04-11 0 9.050 9.050 9.060 9.000 9.300 2,072,377 18,777,564 9.0609 6.020 6.020 6.026 5.986 6.186 3,115,608 6.0269 -2.27%
2019-04-10 0 9.260 9.260 9.270 9.190 9.410 7,586,596 70,499,824 9.2927 6.159 6.159 6.166 6.113 6.259 11,405,676 6.1811 0.98%
2019-04-09 0 9.170 9.150 9.170 9.030 9.180 4,571,831 41,764,014 9.1351 6.100 6.086 6.100 6.006 6.106 6,873,283 6.0763 2.00%
2019-04-08 0 8.990 8.980 8.990 8.880 9.180 4,393,680 39,374,223 8.9616 5.980 5.973 5.980 5.907 6.106 6,605,451 5.9609 0.56%
2019-04-04 0 8.940 8.900 8.940 8.850 8.960 2,072,373 18,483,904 8.9192 5.947 5.920 5.947 5.887 5.960 3,115,602 5.9327 0.11%
2019-04-03 0 8.930 8.910 8.930 8.850 9.000 2,107,127 18,754,423 8.9005 5.940 5.927 5.940 5.887 5.986 3,167,851 5.9202 0.45%
2019-04-02 0 8.890 8.880 8.890 8.700 8.950 2,105,888 18,660,981 8.8613 5.913 5.907 5.913 5.787 5.953 3,165,988 5.8942 1.72%
2019-04-01 0 8.740 8.720 8.740 8.500 8.740 3,898,837 33,547,659 8.6045 5.813 5.800 5.813 5.654 5.813 5,861,505 5.7234 3.07%
2019-03-29 0 8.480 8.460 8.480 7.820 8.500 6,994,465 58,650,446 8.3853 5.641 5.627 5.641 5.202 5.654 10,515,467 5.5775 11.14%
2019-03-28 0 7.630 7.630 7.640 7.580 7.910 3,110,191 23,920,769 7.6911 5.075 5.075 5.082 5.042 5.261 4,675,856 5.1158 -1.93%
2019-03-27 0 7.780 7.780 7.790 7.760 8.160 2,120,784 16,598,126 7.8264 5.175 5.175 5.182 5.162 5.428 3,188,383 5.2058 -0.89%
2019-03-26 0 7.850 7.840 7.850 7.840 8.120 1,458,753 11,506,747 7.8881 5.222 5.215 5.222 5.215 5.401 2,193,087 5.2468 -1.01%
2019-03-25 0 7.930 7.910 7.930 7.830 8.220 2,971,801 23,510,722 7.9113 5.275 5.261 5.275 5.208 5.468 4,467,801 5.2623 -1.86%
2019-03-22 0 8.080 8.050 8.080 7.980 8.140 1,983,910 15,991,883 8.0608 5.374 5.355 5.374 5.308 5.414 2,982,607 5.3617 -0.49%
2019-03-21 0 8.120 8.110 8.120 7.890 8.180 1,815,168 14,612,132 8.0500 5.401 5.394 5.401 5.248 5.441 2,728,921 5.3545 3.31%
2019-03-20 0 7.860 7.850 7.860 7.840 8.020 1,252,200 9,874,752 7.8859 5.228 5.222 5.228 5.215 5.335 1,882,555 5.2454 -1.01%
2019-03-19 0 7.940 7.940 7.950 7.840 8.000 1,529,465 12,118,983 7.9237 5.281 5.281 5.288 5.215 5.321 2,299,395 5.2705 0.76%
2019-03-18 0 7.880 7.870 7.880 7.720 7.910 1,721,257 13,497,638 7.8417 5.241 5.235 5.241 5.135 5.261 2,587,735 5.2160 1.16%
2019-03-15 0 7.790 7.790 7.840 7.790 8.020 3,783,366 29,553,215 7.8114 5.182 5.182 5.215 5.182 5.335 5,687,906 5.1958 -1.14%
2019-03-14 0 7.880 7.850 7.880 7.800 7.980 1,321,243 10,395,083 7.8677 5.241 5.222 5.241 5.188 5.308 1,986,355 5.2332 -0.76%
2019-03-13 0 7.940 7.930 7.950 7.890 7.990 907,061 7,198,989 7.9366 5.281 5.275 5.288 5.248 5.315 1,363,674 5.2791 -0.87%
2019-03-12 0 8.010 7.990 8.010 7.940 8.040 900,532 7,196,810 7.9917 5.328 5.315 5.328 5.281 5.348 1,353,858 5.3158 1.26%
2019-03-11 0 7.910 7.910 7.930 7.800 7.960 790,000 6,242,440 7.9018 5.261 5.261 5.275 5.188 5.295 1,187,685 5.2560 0.25%
2019-03-08 0 7.890 7.890 7.910 7.890 8.110 1,649,911 13,085,302 7.9309 5.248 5.248 5.261 5.248 5.394 2,480,473 5.2753 -3.07%
2019-03-07 0 8.140 8.140 8.150 8.130 8.270 1,592,910 13,081,287 8.2122 5.414 5.414 5.421 5.408 5.501 2,394,778 5.4624 -2.16%
2019-03-06 0 8.320 8.300 8.320 8.250 8.420 1,148,300 9,541,443 8.3092 5.534 5.521 5.534 5.488 5.601 1,726,352 5.5269 -0.12%
2019-03-05 0 8.330 8.320 8.330 8.290 8.440 1,883,428 15,758,886 8.3671 5.541 5.534 5.541 5.514 5.614 2,831,542 5.5655 -0.83%
2019-03-04 0 8.400 8.380 8.400 8.350 8.510 988,013 8,312,326 8.4132 5.587 5.574 5.587 5.554 5.661 1,485,377 5.5961 -0.47%
2019-03-01 0 8.440 8.440 8.450 8.330 8.550 2,218,550 18,675,662 8.4180 5.614 5.614 5.621 5.541 5.687 3,335,364 5.5993 1.20%
2019-02-28 0 8.340 8.330 8.340 8.290 8.650 2,810,979 23,544,369 8.3759 5.547 5.541 5.547 5.514 5.754 4,226,021 5.5713 -3.58%
2019-02-27 0 8.650 8.630 8.650 8.530 8.700 1,324,000 11,445,090 8.6443 5.754 5.740 5.754 5.674 5.787 1,990,499 5.7499 1.41%
2019-02-26 0 8.530 8.530 8.550 8.520 8.790 2,457,619 21,014,027 8.5506 5.674 5.674 5.687 5.667 5.847 3,694,780 5.6875 -2.63%
2019-02-25 0 8.760 8.750 8.760 8.520 8.760 1,726,000 14,962,320 8.6688 5.827 5.820 5.827 5.667 5.827 2,594,866 5.7661 2.10%
2019-02-22 0 8.580 8.560 8.580 8.410 8.630 2,612,551 22,384,981 8.5682 5.707 5.694 5.707 5.594 5.740 3,927,705 5.6993 0.94%
2019-02-21 0 8.500 8.460 8.500 8.430 8.540 2,198,000 18,665,291 8.4919 5.654 5.627 5.654 5.607 5.680 3,304,470 5.6485 -1.05%
2019-02-20 0 8.590 8.590 8.600 8.350 8.620 1,869,809 16,041,023 8.5790 5.714 5.714 5.720 5.554 5.734 2,811,068 5.7064 1.90%
2019-02-19 0 8.430 8.430 8.440 8.280 8.500 1,425,252 11,973,982 8.4013 5.607 5.607 5.614 5.508 5.654 2,142,721 5.5882 1.81%
2019-02-18 0 8.280 8.280 8.300 8.250 8.650 1,423,095 11,852,689 8.3288 5.508 5.508 5.521 5.488 5.754 2,139,479 5.5400 -1.08%
2019-02-15 0 8.370 8.370 8.380 8.340 8.620 1,999,533 16,884,296 8.4441 5.567 5.567 5.574 5.547 5.734 3,006,095 5.6167 -1.06%
2019-02-14 0 8.460 8.460 8.480 8.460 8.600 1,476,825 12,600,933 8.5324 5.627 5.627 5.641 5.627 5.720 2,220,256 5.6754 -1.51%
2019-02-13 0 8.590 8.580 8.590 8.340 8.600 1,691,897 14,499,557 8.5700 5.714 5.707 5.714 5.547 5.720 2,543,595 5.7004 1.90%
2019-02-12 0 8.430 8.410 8.430 8.310 8.570 1,512,249 12,743,509 8.4269 5.607 5.594 5.607 5.527 5.700 2,273,513 5.6052 -0.82%
2019-02-11 0 8.500 8.460 8.500 8.290 8.500 1,124,894 9,521,434 8.4643 5.654 5.627 5.654 5.514 5.654 1,691,164 5.6301 0.47%
2019-02-08 0 8.460 8.460 8.470 8.050 8.520 3,260,791 27,467,242 8.4235 5.627 5.627 5.634 5.355 5.667 4,902,268 5.6030 2.17%
2019-02-04 0 8.280 8.260 8.280 8.210 8.400 815,481 6,738,734 8.2635 5.508 5.494 5.508 5.461 5.587 1,225,993 5.4966 -0.60%
2019-02-01 0 8.330 8.310 8.330 8.150 8.330 2,909,807 24,032,327 8.2591 5.541 5.527 5.541 5.421 5.541 4,374,599 5.4936 2.08%
2019-01-31 0 8.160 8.110 8.160 7.800 8.170 12,934,008 105,220,446 8.1352 5.428 5.394 5.428 5.188 5.434 19,444,966 5.4112 4.62%
2019-01-30 0 7.800 7.790 7.800 7.630 7.860 2,834,377 21,974,756 7.7529 5.188 5.182 5.188 5.075 5.228 4,261,198 5.1569 0.13%
2019-01-29 0 7.790 7.760 7.790 7.730 8.040 3,482,329 27,289,671 7.8366 5.182 5.162 5.182 5.142 5.348 5,235,328 5.2126 -1.89%
2019-01-28 0 7.940 7.920 7.940 7.870 8.120 2,146,013 17,062,864 7.9510 5.281 5.268 5.281 5.235 5.401 3,226,312 5.2887 -1.37%
2019-01-25 0 8.050 8.020 8.050 7.990 8.350 2,854,596 23,025,241 8.0660 5.355 5.335 5.355 5.315 5.554 4,291,595 5.3652 -3.59%
2019-01-24 0 8.350 8.320 8.350 8.250 8.400 1,926,476 16,056,142 8.3345 5.554 5.534 5.554 5.488 5.587 2,896,261 5.5437 -0.48%
2019-01-23 0 8.390 8.360 8.390 8.140 8.390 11,679,352 97,227,797 8.3248 5.581 5.561 5.581 5.414 5.581 17,558,718 5.5373 1.70%
2019-01-22 0 8.250 8.220 8.250 8.020 8.250 1,414,352 11,564,391 8.1765 5.488 5.468 5.488 5.335 5.488 2,126,334 5.4387 2.10%
2019-01-21 0 8.080 8.080 8.090 8.050 8.270 842,000 6,819,480 8.0991 5.374 5.374 5.381 5.355 5.501 1,265,861 5.3872 -1.58%
2019-01-18 0 8.210 8.200 8.210 8.090 8.300 2,623,924 21,440,976 8.1713 5.461 5.454 5.461 5.381 5.521 3,944,803 5.4352 0.24%
2019-01-17 0 8.190 8.190 8.200 7.970 8.200 2,243,273 18,317,000 8.1653 5.448 5.448 5.454 5.301 5.454 3,372,533 5.4312 2.37%
2019-01-16 0 8.000 7.990 8.000 7.560 8.000 2,288,445 18,066,101 7.8945 5.321 5.315 5.321 5.029 5.321 3,440,444 5.2511 3.90%
2019-01-15 0 7.700 7.700 7.710 7.630 7.830 2,581,018 19,858,818 7.6942 5.122 5.122 5.128 5.075 5.208 3,880,298 5.1179 -0.65%
2019-01-14 0 7.750 7.750 7.780 7.710 7.880 916,000 7,130,660 7.7846 5.155 5.155 5.175 5.128 5.241 1,377,113 5.1780 -1.02%
2019-01-11 0 7.830 7.790 7.830 7.680 7.840 1,573,803 12,260,548 7.7904 5.208 5.182 5.208 5.108 5.215 2,366,053 5.1819 1.29%
2019-01-10 0 7.730 7.710 7.730 7.590 7.850 3,026,800 23,371,544 7.7215 5.142 5.128 5.142 5.049 5.222 4,550,486 5.1361 0.26%
2019-01-09 0 7.710 7.710 7.740 7.710 7.840 2,383,810 18,420,416 7.7273 5.128 5.128 5.148 5.128 5.215 3,583,816 5.1399 0.13%
2019-01-08 0 7.700 7.680 7.700 7.560 7.840 2,331,220 17,944,001 7.6973 5.122 5.108 5.122 5.029 5.215 3,504,752 5.1199 1.85%
2019-01-07 0 7.560 7.560 7.590 7.500 7.850 1,813,035 13,791,417 7.6068 5.029 5.029 5.049 4.989 5.222 2,725,714 5.0597 -1.56%
2019-01-04 0 7.680 7.660 7.680 7.580 7.750 1,547,833 11,890,518 7.6820 5.108 5.095 5.108 5.042 5.155 2,327,010 5.1098 1.86%
2019-01-03 0 7.540 7.500 7.540 7.300 7.850 2,465,836 18,493,803 7.5000 5.015 4.989 5.015 4.856 5.222 3,707,134 4.9887 2.31%
2019-01-02 0 7.370 7.330 7.370 7.300 7.750 1,781,836 13,316,572 7.4735 4.902 4.876 4.902 4.856 5.155 2,678,809 4.9711 -4.29%
2018-12-31 0 7.700 7.700 7.790 7.700 7.790 754,000 5,837,940 7.7426 5.122 5.122 5.182 5.122 5.182 1,133,562 5.1501 -0.39%
2018-12-28 0 7.730 7.700 7.730 7.640 7.800 903,029 6,968,040 7.7163 5.142 5.122 5.142 5.082 5.188 1,357,612 5.1326 0.39%
2018-12-27 0 7.700 7.690 7.700 7.620 7.780 963,703 7,424,832 7.7045 5.122 5.115 5.122 5.069 5.175 1,448,829 5.1247 0.00%
2018-12-24 0 7.700 7.690 7.700 7.650 7.760 672,464 5,190,427 7.7185 5.122 5.115 5.122 5.088 5.162 1,010,981 5.1340 -0.52%
2018-12-21 0 7.740 7.730 7.740 7.650 7.810 4,428,813 34,318,907 7.7490 5.148 5.142 5.148 5.088 5.195 6,658,270 5.1543 -0.64%
2018-12-20 0 7.790 7.790 7.800 7.670 7.890 1,672,245 12,996,069 7.7716 5.182 5.182 5.188 5.102 5.248 2,514,050 5.1694 -1.39%
2018-12-19 0 7.900 7.860 7.900 7.660 7.900 2,252,186 17,653,275 7.8383 5.255 5.228 5.255 5.095 5.255 3,385,933 5.2137 1.94%
2018-12-18 0 7.750 7.750 7.760 7.570 7.850 2,284,940 17,619,682 7.7112 5.155 5.155 5.162 5.035 5.222 3,435,175 5.1292 0.65%
2018-12-17 0 7.700 7.700 7.760 7.660 7.810 2,575,294 19,917,532 7.7341 5.122 5.122 5.162 5.095 5.195 3,871,693 5.1444 -1.28%
2018-12-14 0 7.800 7.760 7.800 7.600 7.880 3,334,000 25,853,270 7.7544 5.188 5.162 5.188 5.055 5.241 5,012,330 5.1579 -0.51%
2018-12-13 0 7.840 7.840 7.850 7.620 7.850 3,341,652 26,033,296 7.7905 5.215 5.215 5.222 5.069 5.222 5,023,834 5.1820 2.89%
2018-12-12 0 7.620 7.620 7.630 7.520 7.660 2,724,313 20,729,038 7.6089 5.069 5.069 5.075 5.002 5.095 4,095,728 5.0611 1.20%
2018-12-11 0 7.530 7.530 7.540 7.380 7.570 1,346,721 10,117,927 7.5130 5.009 5.009 5.015 4.909 5.035 2,024,658 4.9974 2.03%
2018-12-10 0 7.380 7.380 7.390 7.320 7.450 1,576,796 11,644,514 7.3849 4.909 4.909 4.916 4.869 4.955 2,370,552 4.9122 -0.81%
2018-12-07 0 7.440 7.440 7.450 7.420 7.740 3,077,841 23,017,973 7.4786 4.949 4.949 4.955 4.935 5.148 4,627,221 4.9745 -1.72%
2018-12-06 0 7.570 7.570 7.590 7.530 7.870 3,229,557 24,588,959 7.6137 5.035 5.035 5.049 5.009 5.235 4,855,311 5.0643 -4.54%
2018-12-05 0 7.930 7.930 7.940 7.860 8.000 1,460,000 11,578,990 7.9308 5.275 5.275 5.281 5.228 5.321 2,194,962 5.2753 -0.75%
2018-12-04 0 7.990 7.990 8.000 7.870 8.000 4,001,062 31,859,745 7.9628 5.315 5.315 5.321 5.235 5.321 6,015,190 5.2965 0.88%
2018-12-03 0 7.920 7.920 7.940 7.910 8.070 2,271,017 18,050,357 7.9481 5.268 5.268 5.281 5.261 5.368 3,414,243 5.2868 -0.25%
2018-11-30 0 7.940 7.930 7.940 7.880 8.050 5,968,989 47,442,907 7.9482 5.281 5.275 5.281 5.241 5.355 8,973,768 5.2868 0.13%
2018-11-29 0 7.930 7.910 7.930 7.880 8.020 2,087,176 16,554,314 7.9314 5.275 5.261 5.275 5.241 5.335 3,137,857 5.2757 -0.88%
2018-11-28 0 8.000 7.990 8.000 7.910 8.050 1,383,292 11,067,236 8.0007 5.321 5.315 5.321 5.261 5.355 2,079,639 5.3217 -0.62%
2018-11-27 0 8.050 8.040 8.050 7.910 8.100 2,280,089 18,327,711 8.0382 5.355 5.348 5.355 5.261 5.388 3,427,882 5.3467 0.00%
2018-11-26 0 8.050 8.040 8.050 7.960 8.100 1,580,624 12,728,763 8.0530 5.355 5.348 5.355 5.295 5.388 2,376,307 5.3565 0.37%
2018-11-23 0 8.020 8.020 8.030 7.890 8.080 898,415 7,193,596 8.0070 5.335 5.335 5.341 5.248 5.374 1,350,676 5.3259 0.25%
2018-11-22 0 8.000 7.980 8.000 7.880 8.020 5,628,436 44,958,722 7.9878 5.321 5.308 5.321 5.241 5.335 8,461,781 5.3132 1.52%
2018-11-21 0 7.880 7.830 7.880 7.730 7.930 2,023,422 15,892,934 7.8545 5.241 5.208 5.241 5.142 5.275 3,042,009 5.2245 0.00%
2018-11-20 0 7.880 7.830 7.880 7.840 7.940 1,102,870 8,694,866 7.8839 5.241 5.208 5.241 5.215 5.281 1,658,053 5.2440 -1.13%
2018-11-19 0 7.970 7.940 7.970 7.870 8.030 2,118,440 16,821,921 7.9407 5.301 5.281 5.301 5.235 5.341 3,184,859 5.2818 -0.13%
2018-11-16 0 7.980 7.940 7.980 7.680 7.980 3,903,954 30,758,126 7.8787 5.308 5.281 5.308 5.108 5.308 5,869,198 5.2406 1.01%
2018-11-15 0 7.900 7.890 7.900 7.850 7.990 2,591,755 20,540,687 7.9254 5.255 5.248 5.255 5.222 5.315 3,896,440 5.2717 0.38%
2018-11-14 0 7.870 7.860 7.870 7.800 7.890 1,480,838 11,634,510 7.8567 5.235 5.228 5.235 5.188 5.248 2,226,289 5.2260 0.38%
2018-11-13 0 7.840 7.830 7.840 7.700 7.890 1,192,809 9,326,106 7.8186 5.215 5.208 5.215 5.122 5.248 1,793,267 5.2006 0.38%
2018-11-12 0 7.810 7.800 7.810 7.630 7.980 3,328,370 25,885,753 7.7773 5.195 5.188 5.195 5.075 5.308 5,003,866 5.1732 1.96%
2018-11-09 0 7.660 7.650 7.660 7.620 7.970 2,592,000 19,947,700 7.6959 5.095 5.088 5.095 5.069 5.301 3,896,808 5.1190 -3.89%
2018-11-08 0 7.970 7.950 7.970 7.890 8.030 2,502,000 19,954,284 7.9753 5.301 5.288 5.301 5.248 5.341 3,761,503 5.3049 0.50%
2018-11-07 0 7.930 7.920 7.930 7.880 8.050 2,831,999 22,513,264 7.9496 5.275 5.268 5.275 5.241 5.355 4,257,623 5.2878 -0.38%
2018-11-06 0 7.960 7.930 7.960 7.760 7.980 1,805,699 14,260,524 7.8975 5.295 5.275 5.295 5.162 5.308 2,714,685 5.2531 1.92%
2018-11-05 0 7.810 7.800 7.810 7.770 7.930 2,332,166 18,276,770 7.8368 5.195 5.188 5.195 5.168 5.275 3,506,174 5.2127 -2.01%
2018-11-02 0 7.970 7.950 7.970 7.860 8.020 4,175,089 33,147,299 7.9393 5.301 5.288 5.301 5.228 5.335 6,276,822 5.2809 1.53%
2018-11-01 0 7.850 7.840 7.850 7.810 8.010 2,153,022 16,975,651 7.8846 5.222 5.215 5.222 5.195 5.328 3,236,850 5.2445 -1.88%
2018-10-31 0 8.000 7.990 8.000 7.830 8.020 4,442,511 35,493,419 7.9895 5.321 5.315 5.321 5.208 5.335 6,678,864 5.3143 2.43%
2018-10-30 0 7.810 7.810 7.820 7.720 8.100 3,550,813 27,726,558 7.8085 5.195 5.195 5.202 5.135 5.388 5,338,286 5.1939 -3.94%
2018-10-29 0 8.130 8.130 8.140 7.790 8.200 3,025,795 24,462,203 8.0846 5.408 5.408 5.414 5.182 5.454 4,548,975 5.3775 2.91%
2018-10-26 0 7.900 7.900 7.910 7.850 8.090 3,528,058 27,933,619 7.9176 5.255 5.255 5.261 5.222 5.381 5,304,076 5.2664 -1.74%
2018-10-25 0 8.040 8.010 8.040 7.920 8.050 1,750,208 13,990,777 7.9938 5.348 5.328 5.348 5.268 5.355 2,631,260 5.3171 -0.25%
2018-10-24 0 8.060 8.060 8.070 7.960 8.280 2,353,363 18,974,207 8.0626 5.361 5.361 5.368 5.295 5.508 3,538,042 5.3629 -0.74%
2018-10-23 0 8.120 8.100 8.120 7.990 8.260 3,388,677 27,415,769 8.0904 5.401 5.388 5.401 5.315 5.494 5,094,531 5.3814 -1.93%
2018-10-22 0 8.280 8.280 8.310 8.200 8.410 3,490,035 29,099,767 8.3380 5.508 5.508 5.527 5.454 5.594 5,246,913 5.5461 -0.12%
2018-10-19 0 8.290 8.260 8.290 8.050 8.320 2,080,382 17,137,157 8.2375 5.514 5.494 5.514 5.355 5.534 3,127,643 5.4793 1.59%
2018-10-18 0 8.160 8.130 8.160 8.060 8.340 2,593,318 21,183,111 8.1683 5.428 5.408 5.428 5.361 5.547 3,898,790 5.4333 -2.28%
2018-10-16 0 8.350 8.340 8.350 8.120 8.500 5,062,515 42,248,298 8.3453 5.554 5.547 5.554 5.401 5.654 7,610,977 5.5510 1.33%
2018-10-15 0 8.240 8.210 8.240 8.150 8.240 1,719,019 14,208,227 8.2653 5.481 5.461 5.481 5.421 5.481 2,584,370 5.4978 -1.32%
2018-10-12 0 8.350 8.330 8.350 7.920 8.370 4,618,073 38,271,973 8.2874 5.554 5.541 5.554 5.268 5.567 6,942,803 5.5125 0.00%
2018-10-11 0 8.350 8.340 8.350 8.210 8.600 6,886,696 57,998,356 8.4218 5.554 5.547 5.554 5.461 5.720 10,353,447 5.6018 -4.24%
2018-10-10 0 8.720 8.720 8.780 8.320 8.840 11,330,550 98,481,474 8.6917 5.800 5.800 5.840 5.534 5.880 17,034,330 5.7814 4.93%
2018-10-09 0 8.310 8.310 8.320 8.130 8.340 5,307,260 43,900,049 8.2717 5.527 5.527 5.534 5.408 5.547 7,978,926 5.5020 1.59%
2018-10-08 0 8.180 8.180 8.220 8.140 8.380 4,818,290 39,855,133 8.2716 5.441 5.441 5.468 5.414 5.574 7,243,809 5.5020 -2.15%
2018-10-05 0 8.360 8.340 8.360 8.240 8.430 2,678,274 22,313,993 8.3315 5.561 5.547 5.561 5.481 5.607 4,026,513 5.5418 0.36%
2018-10-04 0 8.330 8.330 8.350 8.290 8.550 4,129,231 34,487,606 8.3521 5.541 5.541 5.554 5.514 5.687 6,207,879 5.5555 -2.12%
2018-10-03 0 8.510 8.500 8.510 8.330 8.700 6,645,270 56,659,553 8.5263 5.661 5.654 5.661 5.541 5.787 9,990,488 5.6714 1.79%
2018-10-02 0 8.360 8.350 8.360 8.320 8.620 10,338,660 87,605,182 8.4736 5.561 5.554 5.561 5.534 5.734 15,543,124 5.6363 -2.90%
2018-09-28 0 8.610 8.600 8.610 8.050 8.680 28,329,610 242,381,210 8.5558 5.727 5.720 5.727 5.355 5.774 42,590,688 5.6909 6.96%
2018-09-27 0 8.050 8.020 8.050 7.910 8.190 8,144,028 65,538,219 8.0474 5.355 5.335 5.355 5.261 5.448 12,243,718 5.3528 1.26%
2018-09-26 0 7.950 7.930 7.950 7.930 8.010 7,571,971 60,472,774 7.9864 5.288 5.275 5.288 5.275 5.328 11,383,689 5.3122 -0.63%
2018-09-24 0 8.000 8.000 8.040 7.690 8.050 5,631,494 44,999,238 7.9906 5.321 5.321 5.348 5.115 5.355 8,466,379 5.3151 3.90%
2018-09-21 0 7.700 7.680 7.700 7.620 7.790 5,852,094 45,101,204 7.7068 5.122 5.108 5.122 5.069 5.182 8,798,028 5.1263 -0.52%
2018-09-20 0 7.740 7.740 7.760 7.600 7.800 3,325,883 25,797,961 7.7567 5.148 5.148 5.162 5.055 5.188 5,000,127 5.1595 1.71%
2018-09-19 0 7.610 7.610 7.640 7.600 7.690 1,449,806 11,072,742 7.6374 5.062 5.062 5.082 5.055 5.115 2,179,636 5.0801 0.40%
2018-09-18 0 7.580 7.560 7.580 7.390 7.640 3,630,024 27,542,701 7.5875 5.042 5.029 5.042 4.916 5.082 5,457,372 5.0469 2.16%
2018-09-17 0 7.420 7.410 7.420 7.370 7.630 1,816,422 13,480,816 7.4216 4.935 4.929 4.935 4.902 5.075 2,730,806 4.9366 -2.50%
2018-09-14 0 7.610 7.570 7.610 7.560 7.700 3,400,462 25,956,441 7.6332 5.062 5.035 5.062 5.029 5.122 5,112,249 5.0773 0.00%
2018-09-13 0 7.610 7.610 7.620 7.470 7.990 8,631,607 65,733,109 7.6154 5.062 5.062 5.069 4.969 5.315 12,976,743 5.0655 2.70%
2018-09-12 0 7.410 7.410 7.420 7.330 7.830 4,304,907 32,155,231 7.4694 4.929 4.929 4.935 4.876 5.208 6,471,990 4.9684 -1.98%
2018-09-11 0 7.560 7.550 7.560 7.550 7.700 2,152,000 16,364,640 7.6044 5.029 5.022 5.029 5.022 5.122 3,235,313 5.0581 -1.18%
2018-09-10 0 7.650 7.650 7.670 7.590 7.800 5,398,283 41,413,666 7.6716 5.088 5.088 5.102 5.049 5.188 8,115,770 5.1029 -0.09%
2018-09-07 0 7.830 7.830 7.840 7.770 8.110 5,570,203 43,936,999 7.8879 5.093 5.093 5.100 5.054 5.275 8,563,439 5.1308 -0.89%
2018-09-06 0 7.900 7.900 7.910 7.900 8.200 3,509,258 28,175,738 8.0290 5.139 5.139 5.145 5.139 5.334 5,395,013 5.2226 -1.86%
2018-09-05 0 8.050 8.010 8.050 7.990 8.340 5,293,500 42,853,805 8.0956 5.236 5.210 5.236 5.197 5.425 8,138,045 5.2659 -3.48%
2018-09-04 0 8.340 8.320 8.340 8.240 8.360 2,342,926 19,512,351 8.3282 5.425 5.412 5.425 5.360 5.438 3,601,934 5.4172 0.97%
2018-09-03 0 8.260 8.260 8.290 8.230 8.490 4,989,718 41,668,396 8.3509 5.373 5.373 5.392 5.353 5.522 7,671,021 5.4319 -0.60%
2018-08-31 0 8.310 8.300 8.310 8.220 8.430 4,017,060 33,277,986 8.2842 5.405 5.399 5.405 5.347 5.483 6,175,690 5.3885 -1.89%
2018-08-30 0 8.470 8.460 8.470 8.330 8.550 4,961,950 41,981,283 8.4606 5.509 5.503 5.509 5.418 5.561 7,628,332 5.5033 0.36%
2018-08-29 0 8.440 8.430 8.440 8.210 8.480 6,625,789 55,644,469 8.3982 5.490 5.483 5.490 5.340 5.516 10,186,260 5.4627 3.05%
2018-08-28 0 8.190 8.170 8.190 7.850 8.190 9,715,031 78,953,821 8.1270 5.327 5.314 5.327 5.106 5.327 14,935,555 5.2863 7.34%
2018-08-27 0 7.630 7.620 7.630 7.410 7.630 4,612,000 34,733,140 7.5310 4.963 4.957 4.963 4.820 4.963 7,090,330 4.8987 2.42%
2018-08-24 0 7.450 7.450 7.460 7.420 7.600 2,204,000 16,538,140 7.5037 4.846 4.846 4.852 4.826 4.944 3,388,354 4.8809 -2.10%
2018-08-23 0 7.610 7.610 7.620 7.520 7.650 1,853,904 14,103,239 7.6073 4.950 4.950 4.957 4.891 4.976 2,850,128 4.9483 0.13%
2018-08-22 0 7.600 7.590 7.600 7.530 7.670 2,062,125 15,679,677 7.6037 4.944 4.937 4.944 4.898 4.989 3,170,240 4.9459 -0.65%
2018-08-21 0 7.650 7.620 7.650 7.300 7.650 2,698,237 20,415,287 7.5662 4.976 4.957 4.976 4.748 4.976 4,148,177 4.9215 5.37%
2018-08-20 0 7.260 7.260 7.280 7.230 7.360 1,440,000 10,484,570 7.2810 4.722 4.722 4.735 4.703 4.787 2,213,807 4.7360 -0.82%
2018-08-17 0 7.320 7.310 7.320 7.200 7.370 1,471,232 10,699,719 7.2726 4.761 4.755 4.761 4.683 4.794 2,261,822 4.7306 0.97%
2018-08-16 0 7.250 7.250 7.260 7.190 7.380 1,498,833 10,875,924 7.2563 4.716 4.716 4.722 4.677 4.800 2,304,254 4.7199 -1.09%
2018-08-15 0 7.330 7.330 7.340 7.280 7.610 6,045,690 44,335,213 7.3334 4.768 4.768 4.774 4.735 4.950 9,294,436 4.7701 -3.55%
2018-08-14 0 7.600 7.590 7.600 7.380 7.600 2,712,644 20,356,416 7.5043 4.944 4.937 4.944 4.800 4.944 4,170,326 4.8813 2.84%
2018-08-13 0 7.390 7.390 7.400 7.380 7.650 3,517,229 26,669,659 7.5826 4.807 4.807 4.813 4.800 4.976 5,407,267 4.9322 -4.03%
2018-08-10 0 7.700 7.690 7.700 7.640 7.700 3,998,246 30,593,465 7.6517 5.009 5.002 5.009 4.970 5.009 6,146,766 4.9772 0.92%
2018-08-09 0 7.630 7.630 7.640 7.530 7.670 3,799,222 28,952,427 7.6206 4.963 4.963 4.970 4.898 4.989 5,840,793 4.9569 0.39%
2018-08-08 0 7.600 7.590 7.600 7.350 7.680 5,083,154 38,420,062 7.5583 4.944 4.937 4.944 4.781 4.996 7,814,666 4.9164 2.98%
2018-08-07 0 7.380 7.380 7.410 7.250 7.430 1,303,244 9,622,725 7.3837 4.800 4.800 4.820 4.716 4.833 2,003,563 4.8028 0.82%
2018-08-06 0 7.320 7.320 7.330 7.260 7.410 3,231,317 23,805,057 7.3670 4.761 4.761 4.768 4.722 4.820 4,967,716 4.7920 0.00%
2018-08-03 0 7.320 7.290 7.330 7.260 7.390 1,069,448 7,807,523 7.3005 4.761 4.742 4.768 4.722 4.807 1,644,133 4.7487 -0.81%
2018-08-02 0 7.380 7.360 7.380 7.300 7.410 2,154,000 15,846,925 7.3570 4.800 4.787 4.800 4.748 4.820 3,311,486 4.7854 -0.14%
2018-08-01 0 7.390 7.360 7.390 7.240 7.390 4,336,704 31,941,852 7.3655 4.807 4.787 4.807 4.709 4.807 6,667,100 4.7910 0.27%
2018-07-31 0 7.370 7.330 7.370 7.260 7.390 1,827,107 13,400,328 7.3342 4.794 4.768 4.794 4.722 4.807 2,808,932 4.7706 -0.27%
2018-07-30 0 7.390 7.360 7.390 7.300 7.400 2,048,114 15,093,367 7.3694 4.807 4.787 4.807 4.748 4.813 3,148,700 4.7935 0.41%
2018-07-27 0 7.360 7.350 7.360 7.170 7.390 3,890,568 28,385,654 7.2960 4.787 4.781 4.787 4.664 4.807 5,981,226 4.7458 2.08%
2018-07-26 0 7.210 7.210 7.220 7.150 7.240 1,197,389 8,617,875 7.1972 4.690 4.690 4.696 4.651 4.709 1,840,825 4.6815 -0.14%
2018-07-25 0 7.220 7.160 7.220 7.060 7.220 3,577,038 25,674,964 7.1777 4.696 4.657 4.696 4.592 4.696 5,499,215 4.6688 0.14%
2018-07-24 0 7.210 7.210 7.220 7.170 7.250 1,416,396 10,216,008 7.2127 4.690 4.690 4.696 4.664 4.716 2,177,519 4.6916 -0.55%
2018-07-23 0 7.250 7.250 7.260 7.130 7.370 1,011,194 7,286,080 7.2054 4.716 4.716 4.722 4.638 4.794 1,554,575 4.6869 -0.28%
2018-07-20 0 7.270 7.260 7.270 7.050 7.270 2,825,374 20,256,220 7.1694 4.729 4.722 4.729 4.586 4.729 4,343,633 4.6634 2.54%
2018-07-19 0 7.090 7.090 7.100 7.040 7.100 4,220,070 29,882,685 7.0811 4.612 4.612 4.618 4.579 4.618 6,487,791 4.6060 0.14%
2018-07-18 0 7.080 7.060 7.080 6.940 7.080 1,926,988 13,575,422 7.0449 4.605 4.592 4.605 4.514 4.605 2,962,485 4.5824 1.43%
2018-07-17 0 6.980 6.950 6.980 6.880 6.980 830,139 5,764,791 6.9444 4.540 4.521 4.540 4.475 4.540 1,276,227 4.5171 -0.29%
2018-07-16 0 7.000 6.980 7.000 6.900 7.010 1,390,437 9,681,126 6.9626 4.553 4.540 4.553 4.488 4.560 2,137,610 4.5289 0.57%
2018-07-13 0 6.960 6.930 6.960 6.850 7.050 1,861,839 12,887,770 6.9221 4.527 4.508 4.527 4.456 4.586 2,862,327 4.5025 2.35%
2018-07-12 0 6.800 6.800 6.820 6.500 6.830 1,391,658 9,429,652 6.7758 4.423 4.423 4.436 4.228 4.443 2,139,487 4.4074 1.19%
2018-07-11 0 6.720 6.710 6.720 6.640 6.750 1,470,443 9,845,020 6.6953 4.371 4.365 4.371 4.319 4.391 2,260,609 4.3550 0.15%
2018-07-10 0 6.710 6.710 6.720 6.650 6.770 901,109 6,042,906 6.7061 4.365 4.365 4.371 4.326 4.404 1,385,334 4.3621 -1.18%
2018-07-09 0 6.790 6.790 6.800 6.720 6.860 1,152,531 7,825,460 6.7898 4.417 4.417 4.423 4.371 4.462 1,771,862 4.4165 0.59%
2018-07-06 0 6.750 6.750 6.760 6.650 6.780 4,304,638 28,946,759 6.7246 4.391 4.391 4.397 4.326 4.410 6,617,803 4.3741 0.75%
2018-07-05 0 6.700 6.680 6.700 6.540 6.700 2,390,000 15,822,350 6.6202 4.358 4.345 4.358 4.254 4.358 3,674,304 4.3062 1.67%
2018-07-04 0 6.590 6.590 6.600 6.500 6.610 1,287,145 8,461,000 6.5735 4.287 4.287 4.293 4.228 4.300 1,978,813 4.2758 0.15%
2018-07-03 0 6.580 6.560 6.580 6.330 6.580 2,237,000 14,498,475 6.4812 4.280 4.267 4.280 4.117 4.280 3,439,087 4.2158 0.61%
2018-06-29 0 6.540 6.530 6.540 6.470 6.670 3,170,392 20,687,195 6.5251 4.254 4.248 4.254 4.208 4.339 4,874,052 4.2444 1.71%
2018-06-28 0 6.430 6.420 6.430 6.430 6.590 1,662,615 10,767,292 6.4761 4.182 4.176 4.182 4.182 4.287 2,556,047 4.2125 -0.77%
2018-06-27 0 6.480 6.480 6.500 6.480 6.630 2,033,531 13,313,702 6.5471 4.215 4.215 4.228 4.215 4.313 3,126,281 4.2586 -0.61%
2018-06-26 0 6.520 6.520 6.530 6.490 6.770 4,957,963 32,534,191 6.5620 4.241 4.241 4.248 4.222 4.404 7,622,202 4.2683 -2.54%
2018-06-25 0 6.690 6.690 6.710 6.690 6.920 1,485,466 10,018,143 6.7441 4.352 4.352 4.365 4.352 4.501 2,283,704 4.3868 -1.76%
2018-06-22 0 6.810 6.810 6.830 6.740 7.120 5,782,173 39,377,785 6.8102 4.430 4.430 4.443 4.384 4.631 8,889,314 4.4298 -4.49%
2018-06-21 0 7.130 7.120 7.130 7.110 7.180 2,146,113 15,305,216 7.1316 4.638 4.631 4.638 4.625 4.670 3,299,360 4.6388 0.14%
2018-06-20 0 7.120 7.080 7.120 6.900 7.160 3,388,217 23,958,618 7.0712 4.631 4.605 4.631 4.488 4.657 5,208,928 4.5995 3.94%
2018-06-19 0 6.850 6.850 6.870 6.810 7.160 5,539,358 38,250,690 6.9053 4.456 4.456 4.469 4.430 4.657 8,516,019 4.4916 -4.33%
2018-06-15 0 7.160 7.160 7.170 7.050 7.250 12,374,500 88,301,092 7.1357 4.657 4.657 4.664 4.586 4.716 19,024,131 4.6415 -1.78%
2018-06-14 0 7.290 7.260 7.290 7.170 7.300 2,594,782 18,810,336 7.2493 4.742 4.722 4.742 4.664 4.748 3,989,129 4.7154 0.83%
2018-06-13 0 7.230 7.230 7.250 7.200 7.340 1,394,145 10,103,898 7.2474 4.703 4.703 4.716 4.683 4.774 2,143,311 4.7142 -1.36%
2018-06-12 0 7.330 7.320 7.330 7.160 7.380 1,405,109 10,247,740 7.2932 4.768 4.761 4.768 4.657 4.800 2,160,166 4.7440 0.00%
2018-06-11 0 7.330 7.320 7.330 7.230 7.330 1,809,268 13,202,776 7.2973 4.768 4.761 4.768 4.703 4.768 2,781,506 4.7466 1.81%
2018-06-08 0 7.200 7.190 7.200 7.170 7.280 2,686,000 19,340,780 7.2006 4.683 4.677 4.683 4.664 4.735 4,129,364 4.6837 -0.69%
2018-06-07 0 7.250 7.240 7.250 7.190 7.270 2,659,698 19,240,868 7.2342 4.716 4.709 4.716 4.677 4.729 4,088,928 4.7056 0.28%
2018-06-06 0 7.230 7.220 7.230 7.130 7.230 3,216,168 23,144,249 7.1962 4.703 4.696 4.703 4.638 4.703 4,944,426 4.6809 0.28%
2018-06-05 0 7.210 7.210 7.220 7.180 7.420 5,474,154 39,526,944 7.2206 4.690 4.690 4.696 4.670 4.826 8,415,776 4.6968 -2.04%
2018-06-04 0 7.360 7.350 7.360 7.350 7.490 748,356 5,524,734 7.3825 4.787 4.781 4.787 4.781 4.872 1,150,497 4.8020 -0.94%
2018-06-01 0 7.430 7.420 7.430 7.340 7.500 4,541,219 33,842,493 7.4523 4.833 4.826 4.833 4.774 4.878 6,981,514 4.8474 -1.59%
2018-05-31 0 7.550 7.550 7.560 7.260 7.550 7,943,613 59,356,071 7.4722 4.911 4.911 4.918 4.722 4.911 12,212,238 4.8604 3.57%
2018-05-30 0 7.290 7.280 7.290 7.100 7.300 3,454,244 24,939,257 7.2199 4.742 4.735 4.742 4.618 4.748 5,310,436 4.6963 0.00%
2018-05-29 0 7.290 7.290 7.300 7.200 7.390 1,754,105 12,790,896 7.2920 4.742 4.742 4.748 4.683 4.807 2,696,701 4.7432 -1.09%
2018-05-28 0 7.370 7.360 7.370 7.330 7.420 1,622,000 11,958,020 7.3724 4.794 4.787 4.794 4.768 4.826 2,493,607 4.7955 -0.54%
2018-05-25 0 7.410 7.410 7.420 7.270 7.500 5,519,419 40,976,530 7.4241 4.820 4.820 4.826 4.729 4.878 8,485,365 4.8291 0.95%
2018-05-24 0 7.340 7.320 7.340 7.250 7.400 2,771,910 20,253,763 7.3068 4.774 4.761 4.774 4.716 4.813 4,261,439 4.7528 0.55%
2018-05-23 0 7.300 7.300 7.310 7.300 7.530 3,372,377 24,716,447 7.3291 4.748 4.748 4.755 4.748 4.898 5,184,577 4.7673 -2.28%
2018-05-21 0 7.470 7.460 7.470 7.110 7.480 9,348,801 68,959,511 7.3763 4.859 4.852 4.859 4.625 4.865 14,372,526 4.7980 6.58%
2018-05-18 0 7.140 7.100 7.140 6.950 7.150 4,345,739 30,912,790 7.1134 4.559 4.534 4.559 4.438 4.565 6,805,859 4.5421 1.13%
2018-05-17 0 7.060 7.060 7.070 7.030 7.130 3,162,654 22,414,848 7.0874 4.508 4.508 4.514 4.489 4.553 4,953,031 4.5255 0.57%
2018-05-16 0 7.020 7.010 7.020 6.930 7.120 2,784,720 19,564,321 7.0256 4.482 4.476 4.482 4.425 4.546 4,361,148 4.4860 -1.27%
2018-05-15 0 7.110 7.100 7.110 7.070 7.200 2,350,511 16,724,656 7.1153 4.540 4.534 4.540 4.514 4.597 3,681,134 4.5433 -1.39%
2018-05-14 0 7.210 7.180 7.210 7.090 7.210 3,560,000 25,522,878 7.1693 4.604 4.585 4.604 4.527 4.604 5,575,314 4.5778 0.98%
2018-05-11 0 7.140 7.120 7.140 6.890 7.140 4,893,534 34,638,029 7.0783 4.559 4.546 4.559 4.399 4.559 7,663,761 4.5197 3.63%
2018-05-10 0 6.890 6.890 6.900 6.840 6.950 2,078,110 14,339,481 6.9003 4.399 4.399 4.406 4.368 4.438 3,254,527 4.4060 -0.14%
2018-05-09 0 6.900 6.880 6.900 6.800 6.970 2,519,654 17,319,764 6.8739 4.406 4.393 4.406 4.342 4.451 3,946,029 4.3892 -0.72%
2018-05-08 0 6.950 6.950 6.960 6.820 6.970 2,943,781 20,323,233 6.9038 4.438 4.438 4.444 4.355 4.451 4,610,254 4.4083 2.36%
2018-05-07 0 6.790 6.790 6.820 6.770 6.890 1,287,572 8,775,805 6.8158 4.336 4.336 4.355 4.323 4.399 2,016,466 4.3521 0.74%
2018-05-04 0 6.740 6.740 6.750 6.730 6.860 1,240,000 8,385,570 6.7626 4.304 4.304 4.310 4.297 4.380 1,941,963 4.3181 -0.88%
2018-05-03 0 6.800 6.800 6.810 6.800 6.910 1,457,922 9,941,843 6.8192 4.342 4.342 4.348 4.342 4.412 2,283,251 4.3542 -1.45%
2018-05-02 0 6.900 6.890 6.900 6.840 6.930 2,748,000 18,960,020 6.8996 4.406 4.399 4.406 4.368 4.425 4,303,641 4.4056 -0.43%
2018-04-30 0 6.930 6.920 6.930 6.780 6.940 4,749,564 32,751,245 6.8956 4.425 4.419 4.425 4.329 4.431 7,438,289 4.4031 2.21%
2018-04-27 0 6.780 6.770 6.790 6.590 6.790 5,932,533 39,871,418 6.7208 4.329 4.323 4.336 4.208 4.336 9,290,936 4.2914 4.15%
2018-04-26 0 6.510 6.500 6.510 6.430 6.540 2,431,041 15,787,597 6.4942 4.157 4.150 4.157 4.106 4.176 3,807,252 4.1467 0.31%
2018-04-25 0 6.490 6.480 6.490 6.440 6.540 1,609,700 10,442,076 6.4870 4.144 4.138 4.144 4.112 4.176 2,520,950 4.1421 -0.46%
2018-04-24 0 6.520 6.520 6.540 6.460 6.550 3,884,324 25,251,857 6.5010 4.163 4.163 4.176 4.125 4.182 6,083,238 4.1511 1.40%
2018-04-23 0 6.430 6.430 6.450 6.400 6.510 1,997,184 12,864,178 6.4412 4.106 4.106 4.119 4.087 4.157 3,127,789 4.1129 -0.92%
2018-04-20 0 6.490 6.470 6.490 6.440 6.530 2,429,550 15,746,128 6.4811 4.144 4.131 4.144 4.112 4.170 3,804,917 4.1384 -0.31%
2018-04-19 0 6.510 6.500 6.510 6.380 6.570 5,216,000 33,936,320 6.5062 4.157 4.150 4.157 4.074 4.195 8,168,775 4.1544 2.04%
2018-04-18 0 6.380 6.370 6.380 6.340 6.510 4,136,926 26,392,608 6.3798 4.074 4.067 4.074 4.048 4.157 6,478,837 4.0737 -0.31%
2018-04-17 0 6.400 6.390 6.400 6.380 6.530 3,577,337 22,982,797 6.4246 4.087 4.080 4.087 4.074 4.170 5,602,465 4.1023 -1.99%
2018-04-16 0 6.530 6.530 6.540 6.510 6.610 1,790,946 11,716,556 6.5421 4.170 4.170 4.176 4.157 4.221 2,804,799 4.1773 -1.06%
2018-04-13 0 6.600 6.590 6.600 6.600 6.720 3,346,022 22,179,248 6.6285 4.214 4.208 4.214 4.214 4.291 5,240,203 4.2325 -0.90%
2018-04-12 0 6.660 6.660 6.670 6.640 6.850 3,997,058 26,704,899 6.6811 4.253 4.253 4.259 4.240 4.374 6,259,790 4.2661 -2.20%
2018-04-11 0 6.810 6.810 6.820 6.800 6.900 6,752,825 46,119,024 6.8296 4.348 4.348 4.355 4.342 4.406 10,575,595 4.3609 -1.16%
2018-04-10 0 6.890 6.880 6.890 6.840 6.930 4,376,174 30,147,173 6.8889 4.399 4.393 4.399 4.368 4.425 6,853,524 4.3988 0.44%
2018-04-09 0 6.860 6.840 6.860 6.700 6.900 4,911,936 33,408,261 6.8014 4.380 4.368 4.380 4.278 4.406 7,692,580 4.3429 1.93%
2018-04-06 0 6.730 6.720 6.730 6.640 6.770 4,413,822 29,621,102 6.7110 4.297 4.291 4.297 4.240 4.323 6,912,484 4.2852 2.28%
2018-04-04 0 6.580 6.570 6.580 6.580 6.790 4,097,635 27,350,019 6.6746 4.202 4.195 4.202 4.202 4.336 6,417,304 4.2619 -2.81%
2018-04-03 0 6.770 6.760 6.770 6.600 6.790 6,951,126 46,605,469 6.7047 4.323 4.316 4.323 4.214 4.336 10,886,154 4.2812 2.58%
2018-03-29 0 6.600 6.590 6.600 6.600 6.750 24,421,849 162,260,022 6.6441 4.214 4.208 4.214 4.214 4.310 38,247,044 4.2424 -1.79%
2018-03-28 0 6.720 6.710 6.720 6.710 6.900 5,027,329 34,119,036 6.7867 4.291 4.285 4.291 4.285 4.406 7,873,297 4.3335 -2.47%
2018-03-27 0 6.890 6.880 6.890 6.880 6.990 5,585,989 38,589,224 6.9082 4.399 4.393 4.399 4.393 4.463 8,748,214 4.4111 0.00%
2018-03-26 0 6.890 6.890 6.900 6.890 7.020 3,548,269 24,579,552 6.9272 4.399 4.399 4.406 4.399 4.482 5,556,942 4.4232 -1.71%
2018-03-23 0 7.010 7.000 7.010 7.000 7.190 3,486,000 24,434,690 7.0094 4.476 4.470 4.476 4.470 4.591 5,459,423 4.4757 -2.64%
2018-03-22 0 7.200 7.190 7.200 7.190 7.270 1,374,132 9,923,125 7.2214 4.597 4.591 4.597 4.591 4.642 2,152,027 4.6111 -0.14%
2018-03-21 0 7.210 7.200 7.210 7.180 7.300 2,378,000 17,202,254 7.2339 4.604 4.597 4.604 4.585 4.661 3,724,184 4.6191 0.00%
2018-03-20 0 7.210 7.200 7.210 7.200 7.270 1,401,085 10,107,259 7.2139 4.604 4.597 4.604 4.597 4.642 2,194,238 4.6063 -1.23%
2018-03-19 0 7.300 7.290 7.300 7.290 7.380 2,864,000 20,967,960 7.3212 4.661 4.655 4.661 4.655 4.712 4,485,309 4.6748 -1.48%
2018-03-16 0 7.410 7.400 7.410 7.170 7.410 8,147,319 59,726,540 7.3308 4.732 4.725 4.732 4.578 4.732 12,759,512 4.6809 3.49%
2018-03-15 0 7.160 7.160 7.170 7.160 7.220 2,419,794 17,376,450 7.1810 4.572 4.572 4.578 4.572 4.610 3,789,638 4.5853 -0.69%
2018-03-14 0 7.210 7.210 7.220 7.180 7.280 2,008,991 14,517,757 7.2264 4.604 4.604 4.610 4.585 4.648 3,146,280 4.6143 -0.83%
2018-03-13 0 7.270 7.270 7.280 7.220 7.300 1,950,994 14,179,623 7.2679 4.642 4.642 4.648 4.610 4.661 3,055,451 4.6408 -0.27%
2018-03-12 0 7.290 7.290 7.300 7.240 7.310 1,842,527 13,418,286 7.2825 4.655 4.655 4.661 4.623 4.668 2,885,580 4.6501 0.69%
2018-03-09 0 7.240 7.230 7.240 7.160 7.300 3,573,334 25,843,934 7.2324 4.623 4.617 4.623 4.572 4.661 5,596,196 4.6181 -0.28%
2018-03-08 0 7.260 7.250 7.260 7.100 7.280 3,808,000 27,599,110 7.2477 4.636 4.629 4.636 4.534 4.648 5,963,707 4.6278 1.82%
2018-03-07 0 7.130 7.130 7.140 7.120 7.240 3,187,831 22,887,242 7.1796 4.553 4.553 4.559 4.546 4.623 4,992,460 4.5844 -1.52%
2018-03-06 0 7.240 7.240 7.250 7.220 7.330 2,837,280 20,553,657 7.2441 4.623 4.623 4.629 4.610 4.680 4,443,463 4.6256 0.14%
2018-03-05 0 7.230 7.220 7.230 7.180 7.390 2,302,000 16,665,600 7.2396 4.617 4.610 4.617 4.585 4.719 3,605,161 4.6227 -2.17%
2018-03-02 0 7.390 7.370 7.390 7.350 7.440 3,246,000 23,937,350 7.3744 4.719 4.706 4.719 4.693 4.751 5,083,559 4.7088 -0.81%
2018-03-01 0 7.450 7.440 7.450 7.380 7.590 4,080,906 30,441,148 7.4594 4.757 4.751 4.757 4.712 4.846 6,391,105 4.7630 -2.10%
2018-02-28 0 7.610 7.590 7.610 7.460 7.610 6,518,293 49,346,049 7.5704 4.859 4.846 4.859 4.763 4.859 10,208,295 4.8339 0.13%
2018-02-27 0 7.600 7.590 7.600 7.500 7.610 2,347,413 17,788,501 7.5779 4.853 4.846 4.853 4.789 4.859 3,676,282 4.8387 0.53%
2018-02-26 0 7.560 7.560 7.570 7.470 7.610 1,142,000 8,615,194 7.5440 4.827 4.827 4.834 4.770 4.859 1,788,486 4.8170 0.13%
2018-02-23 0 7.550 7.530 7.550 7.450 7.580 1,520,874 11,483,151 7.5504 4.821 4.808 4.821 4.757 4.840 2,381,840 4.8211 1.48%
2018-02-22 0 7.440 7.430 7.440 7.320 7.480 2,247,412 16,703,287 7.4322 4.751 4.744 4.751 4.674 4.776 3,519,671 4.7457 -0.53%
2018-02-21 0 7.480 7.450 7.480 7.370 7.570 1,858,001 13,851,887 7.4553 4.776 4.757 4.776 4.706 4.834 2,909,814 4.7604 0.27%
2018-02-20 0 7.460 7.450 7.460 7.230 7.480 3,056,487 22,628,324 7.4034 4.763 4.757 4.763 4.617 4.776 4,786,763 4.7273 2.05%
2018-02-15 0 7.310 7.300 7.310 7.250 7.350 3,844,445 27,964,071 7.2739 4.668 4.661 4.668 4.629 4.693 6,020,783 4.6446 0.83%
2018-02-14 0 7.250 7.250 7.260 7.170 7.290 2,828,488 20,523,246 7.2559 4.629 4.629 4.636 4.578 4.655 4,429,693 4.6331 0.00%
2018-02-13 0 7.250 7.230 7.250 7.170 7.390 8,296,558 60,188,786 7.2547 4.629 4.617 4.629 4.578 4.719 12,993,235 4.6323 -0.28%
2018-02-12 0 7.270 7.270 7.280 7.270 7.530 4,810,518 35,441,663 7.3675 4.642 4.642 4.648 4.642 4.808 7,533,749 4.7044 -2.94%
2018-02-09 0 7.490 7.480 7.490 7.400 7.600 7,024,468 52,790,109 7.5152 4.783 4.776 4.783 4.725 4.853 11,001,015 4.7987 -2.22%
2018-02-08 0 7.660 7.640 7.660 7.600 8.030 2,400,699 18,420,375 7.6729 4.891 4.878 4.891 4.853 5.127 3,759,733 4.8994 -1.03%
2018-02-07 0 7.740 7.730 7.740 7.650 7.800 5,942,086 45,947,490 7.7326 4.942 4.936 4.942 4.885 4.981 9,305,897 4.9375 2.25%
2018-02-06 0 7.570 7.560 7.570 7.470 7.620 6,598,885 49,679,718 7.5285 4.834 4.827 4.834 4.770 4.866 10,334,510 4.8072 -2.57%
2018-02-05 0 7.770 7.770 7.780 7.610 7.870 8,693,113 67,482,606 7.7628 4.961 4.961 4.968 4.859 5.025 13,614,279 4.9568 0.78%
2018-02-02 0 7.710 7.710 7.720 7.700 8.100 19,589,095 152,562,968 7.7882 4.923 4.923 4.929 4.917 5.172 30,678,470 4.9730 -5.17%
2018-02-01 0 8.130 8.120 8.130 8.080 8.220 2,366,474 19,253,759 8.1361 5.191 5.185 5.191 5.159 5.249 3,706,134 5.1951 -0.73%
2018-01-31 0 8.190 8.160 8.190 8.050 8.190 4,594,350 37,356,458 8.1310 5.230 5.210 5.230 5.140 5.230 7,195,209 5.1919 0.12%
2018-01-30 0 8.180 8.170 8.180 8.170 8.430 2,383,812 19,728,431 8.2760 5.223 5.217 5.223 5.217 5.383 3,733,287 5.2845 -2.62%
2018-01-29 0 8.400 8.390 8.400 8.360 8.490 2,642,321 22,228,073 8.4123 5.364 5.357 5.364 5.338 5.421 4,138,137 5.3715 0.12%
2018-01-26 0 8.390 8.380 8.390 8.370 8.430 2,358,479 19,778,955 8.3863 5.357 5.351 5.357 5.344 5.383 3,693,613 5.3549 0.24%
2018-01-25 0 8.370 8.350 8.370 8.340 8.460 4,348,290 36,392,923 8.3695 5.344 5.332 5.344 5.325 5.402 6,809,854 5.3442 -0.59%
2018-01-24 0 8.420 8.400 8.420 8.320 8.500 3,587,894 30,093,716 8.3876 5.376 5.364 5.376 5.313 5.427 5,618,999 5.3557 -0.47%
2018-01-23 0 8.460 8.440 8.460 8.360 8.490 2,367,716 19,945,056 8.4238 5.402 5.389 5.402 5.338 5.421 3,708,079 5.3788 0.95%
2018-01-22 0 8.380 8.360 8.380 8.320 8.430 1,806,298 15,155,218 8.3902 5.351 5.338 5.351 5.313 5.383 2,828,842 5.3574 -0.24%
2018-01-19 0 8.400 8.360 8.400 8.320 8.460 1,580,037 13,234,228 8.3759 5.364 5.338 5.364 5.313 5.402 2,474,495 5.3483 -1.06%
2018-01-18 0 8.490 8.480 8.490 8.350 8.500 4,446,153 37,502,791 8.4349 5.421 5.415 5.421 5.332 5.427 6,963,118 5.3859 0.12%
2018-01-17 0 8.480 8.470 8.480 8.160 8.480 5,362,995 44,850,326 8.3629 5.415 5.408 5.415 5.210 5.415 8,398,983 5.3400 3.29%
2018-01-16 0 8.210 8.180 8.210 8.140 8.210 2,661,349 21,792,760 8.1886 5.242 5.223 5.242 5.198 5.242 4,167,937 5.2287 0.86%
2018-01-15 0 8.140 8.130 8.150 8.100 8.220 2,143,584 17,453,075 8.1420 5.198 5.191 5.204 5.172 5.249 3,357,066 5.1989 -0.73%
2018-01-12 0 8.200 8.170 8.200 8.110 8.210 2,663,021 21,747,652 8.1665 5.236 5.217 5.236 5.178 5.242 4,170,556 5.2146 0.61%
2018-01-11 0 8.150 8.150 8.160 8.060 8.180 1,755,951 14,275,737 8.1299 5.204 5.204 5.210 5.147 5.223 2,749,994 5.1912 0.00%
2018-01-10 0 8.150 8.130 8.150 8.110 8.200 3,248,712 26,483,397 8.1520 5.204 5.191 5.204 5.178 5.236 5,087,806 5.2053 0.00%
2018-01-09 0 8.150 8.150 8.160 8.100 8.190 5,501,562 44,863,534 8.1547 5.204 5.204 5.210 5.172 5.230 8,615,993 5.2070 0.25%
2018-01-08 0 8.130 8.130 8.140 8.040 8.170 1,933,368 15,722,912 8.1324 5.191 5.191 5.198 5.134 5.217 3,027,847 5.1928 0.49%
2018-01-05 0 8.090 8.090 8.100 7.970 8.150 3,040,163 24,561,652 8.0791 5.166 5.166 5.172 5.089 5.204 4,761,198 5.1587 1.13%
2018-01-04 0 8.000 8.000 8.010 7.960 8.150 6,326,156 50,851,884 8.0384 5.108 5.108 5.115 5.083 5.204 9,907,389 5.1327 -1.23%
2018-01-03 0 8.100 8.100 8.140 8.060 8.230 1,298,741 10,563,848 8.1339 5.172 5.172 5.198 5.147 5.255 2,033,958 5.1937 -1.34%
2018-01-02 0 8.210 8.200 8.210 8.150 8.320 5,276,360 43,208,441 8.1891 5.242 5.236 5.242 5.204 5.313 8,263,304 5.2290 0.98%
2017-12-29 0 8.130 8.130 8.150 8.060 8.200 1,530,300 12,428,502 8.1216 5.191 5.191 5.204 5.147 5.236 2,396,602 5.1859 0.49%
2017-12-28 0 8.090 8.070 8.090 8.000 8.100 659,135 5,321,894 8.0741 5.166 5.153 5.166 5.108 5.172 1,032,271 5.1555 0.25%
2017-12-27 0 8.070 8.040 8.070 7.940 8.080 1,982,949 15,892,837 8.0147 5.153 5.134 5.153 5.070 5.159 3,105,495 5.1176 1.25%
2017-12-22 0 7.970 7.950 7.970 7.910 8.050 1,642,163 13,100,490 7.9776 5.089 5.076 5.089 5.051 5.140 2,571,791 5.0939 -0.50%
2017-12-21 0 8.010 8.000 8.010 7.960 8.100 3,687,536 29,597,271 8.0263 5.115 5.108 5.115 5.083 5.172 5,775,048 5.1250 0.13%
2017-12-20 0 8.000 7.990 8.000 7.990 8.080 4,040,468 32,383,276 8.0147 5.108 5.102 5.108 5.102 5.159 6,327,775 5.1176 -0.25%
2017-12-19 0 8.020 8.020 8.030 8.010 8.080 4,051,561 32,532,046 8.0295 5.121 5.121 5.127 5.115 5.159 6,345,147 5.1271 0.25%
2017-12-18 0 8.000 8.000 8.030 8.000 8.060 2,051,685 16,466,980 8.0261 5.108 5.108 5.127 5.108 5.147 3,213,143 5.1249 -0.62%
2017-12-15 0 8.050 8.050 8.060 7.980 8.130 5,506,000 44,277,670 8.0417 5.140 5.140 5.147 5.095 5.191 8,622,943 5.1349 -0.98%
2017-12-14 0 8.130 8.130 8.140 7.980 8.170 3,245,348 26,229,364 8.0821 5.191 5.191 5.198 5.095 5.217 5,082,538 5.1607 2.01%
2017-12-13 0 7.970 7.970 7.990 7.800 8.030 2,720,398 21,737,690 7.9906 5.089 5.089 5.102 4.981 5.127 4,260,414 5.1022 0.38%
2017-12-12 0 7.940 7.940 7.970 7.910 8.020 2,056,583 16,402,801 7.9758 5.070 5.070 5.089 5.051 5.121 3,220,813 5.0928 -0.38%
2017-12-11 0 7.970 7.970 7.990 7.950 8.050 3,823,611 30,467,437 7.9682 5.089 5.089 5.102 5.076 5.140 5,988,155 5.0880 0.76%
2017-12-08 0 7.910 7.900 7.910 7.780 8.060 3,311,791 26,100,420 7.8811 5.051 5.044 5.051 4.968 5.147 5,186,594 5.0323 0.89%
2017-12-07 0 7.840 7.840 7.850 7.800 8.080 6,287,308 49,390,963 7.8557 5.006 5.006 5.012 4.981 5.159 9,846,549 5.0161 -1.88%
2017-12-06 0 7.990 7.990 8.000 7.920 8.100 7,450,566 59,611,283 8.0009 5.102 5.102 5.108 5.057 5.172 11,668,327 5.1088 0.50%
2017-12-05 0 7.950 7.950 7.960 7.870 8.050 3,584,308 28,476,081 7.9447 5.076 5.076 5.083 5.025 5.140 5,613,383 5.0729 -0.75%
2017-12-04 0 8.010 8.000 8.010 7.790 8.050 3,562,386 28,378,325 7.9661 5.115 5.108 5.115 4.974 5.140 5,579,051 5.0866 2.43%
2017-12-01 0 7.820 7.820 7.850 7.720 7.870 4,883,697 38,163,710 7.8145 4.993 4.993 5.012 4.929 5.025 7,648,355 4.9898 -0.64%
2017-11-30 0 7.870 7.850 7.870 7.710 7.990 16,412,038 128,589,239 7.8351 5.025 5.012 5.025 4.923 5.102 25,702,883 5.0029 -1.01%
2017-11-29 0 7.950 7.920 7.950 7.840 8.050 3,390,495 26,928,239 7.9423 5.076 5.057 5.076 5.006 5.140 5,309,852 5.0714 -0.50%
2017-11-28 0 7.990 7.990 8.000 7.850 8.020 3,038,051 24,154,360 7.9506 5.102 5.102 5.108 5.012 5.121 4,757,890 5.0767 0.50%
2017-11-27 0 7.950 7.950 7.960 7.930 8.180 4,270,000 34,235,550 8.0177 5.076 5.076 5.083 5.064 5.223 6,687,245 5.1195 -2.33%
2017-11-24 0 8.140 8.110 8.140 8.030 8.140 2,001,132 16,177,482 8.0842 5.198 5.178 5.198 5.127 5.198 3,133,972 5.1620 1.12%
2017-11-23 0 8.050 8.050 8.070 8.040 8.110 1,966,995 15,863,369 8.0648 5.140 5.140 5.153 5.134 5.178 3,080,510 5.1496 -0.62%
2017-11-22 0 8.100 8.070 8.100 7.960 8.100 2,840,616 22,892,353 8.0589 5.172 5.153 5.172 5.083 5.172 4,448,687 5.1459 1.50%
2017-11-21 0 7.980 7.950 7.980 7.820 8.000 3,616,236 28,755,828 7.9519 5.095 5.076 5.095 4.993 5.108 5,663,385 5.0775 1.53%
2017-11-20 0 7.860 7.860 7.900 7.710 7.910 3,724,347 29,205,530 7.8418 5.019 5.019 5.044 4.923 5.051 5,832,698 5.0072 0.13%
2017-11-17 0 7.850 7.840 7.850 7.780 8.140 5,289,831 41,940,370 7.9285 5.012 5.006 5.012 4.968 5.198 8,284,401 5.0626 1.95%
2017-11-16 0 7.700 7.700 7.710 7.670 8.360 15,268,488 118,978,737 7.7924 4.917 4.917 4.923 4.898 5.338 23,911,970 4.9757 -7.89%
2017-11-15 0 8.360 8.360 8.390 8.350 8.530 2,746,728 23,118,981 8.4169 5.338 5.338 5.357 5.332 5.447 4,301,649 5.3744 -0.71%
2017-11-14 0 8.420 8.420 8.460 8.420 8.610 7,213,806 61,351,050 8.5047 5.376 5.376 5.402 5.376 5.498 11,297,537 5.4305 -0.82%
2017-11-13 0 8.490 8.490 8.520 8.470 8.660 2,483,989 21,200,493 8.5349 5.421 5.421 5.440 5.408 5.530 3,890,174 5.4498 -1.74%
2017-11-10 0 8.640 8.640 8.660 8.580 8.900 3,084,210 26,753,208 8.6742 5.517 5.517 5.530 5.479 5.683 4,830,179 5.5388 -3.14%
2017-11-09 0 8.920 8.910 8.920 8.830 8.990 1,338,986 11,931,138 8.9106 5.696 5.689 5.696 5.638 5.740 2,096,985 5.6897 1.36%
2017-11-08 0 8.800 8.800 8.810 8.730 8.950 3,053,796 26,859,487 8.7954 5.619 5.619 5.625 5.574 5.715 4,782,548 5.6161 -1.35%
2017-11-07 0 8.920 8.920 8.980 8.880 9.070 1,809,209 16,288,141 9.0029 5.696 5.696 5.734 5.670 5.791 2,833,401 5.7486 -1.44%
2017-11-06 0 9.050 9.050 9.060 8.980 9.180 1,663,047 15,074,510 9.0644 5.779 5.779 5.785 5.734 5.862 2,604,497 5.7879 -0.44%
2017-11-03 0 9.090 9.090 9.100 9.060 9.190 1,295,494 11,812,416 9.1181 5.804 5.804 5.811 5.785 5.868 2,028,872 5.8222 0.33%
2017-11-02 0 9.060 9.060 9.070 9.010 9.180 1,318,000 11,954,200 9.0700 5.785 5.785 5.791 5.753 5.862 2,064,119 5.7914 0.00%
2017-11-01 0 9.060 9.060 9.090 9.040 9.220 2,984,330 27,086,449 9.0762 5.785 5.785 5.804 5.772 5.887 4,673,757 5.7954 0.22%
2017-10-31 0 9.040 9.040 9.090 9.020 9.130 2,528,542 22,919,367 9.0643 5.772 5.772 5.804 5.760 5.830 3,959,948 5.7878 0.00%
2017-10-30 0 9.040 9.040 9.050 8.970 9.130 1,188,027 10,749,567 9.0483 5.772 5.772 5.779 5.728 5.830 1,860,568 5.7776 -0.99%
2017-10-27 0 9.130 9.120 9.130 9.060 9.240 1,938,403 17,779,604 9.1723 5.830 5.823 5.830 5.785 5.900 3,035,732 5.8568 0.00%
2017-10-26 0 9.130 9.130 9.150 8.920 9.200 1,268,000 11,551,130 9.1097 5.830 5.830 5.843 5.696 5.874 1,985,814 5.8168 -0.22%
2017-10-25 0 9.150 9.150 9.160 9.130 9.210 824,553 7,565,671 9.1755 5.843 5.843 5.849 5.830 5.881 1,291,332 5.8588 -0.33%
2017-10-24 0 9.180 9.180 9.220 9.010 9.250 3,724,524 34,144,970 9.1676 5.862 5.862 5.887 5.753 5.906 5,832,975 5.8538 1.89%
2017-10-23 0 9.010 9.010 9.020 8.930 9.050 882,667 7,944,796 9.0009 5.753 5.753 5.760 5.702 5.779 1,382,344 5.7473 0.78%
2017-10-20 0 8.940 8.940 8.960 8.890 8.990 1,241,290 11,094,198 8.9376 5.708 5.708 5.721 5.677 5.740 1,943,984 5.7069 -0.22%
2017-10-19 0 8.960 8.950 8.960 8.920 9.060 1,528,000 13,707,680 8.9710 5.721 5.715 5.721 5.696 5.785 2,393,000 5.7282 -0.33%
2017-10-18 0 8.990 8.990 9.000 8.840 9.070 3,740,679 33,538,724 8.9659 5.740 5.740 5.747 5.645 5.791 5,858,275 5.7250 0.67%
2017-10-17 0 8.930 8.930 8.940 8.830 9.030 2,167,818 19,349,062 8.9256 5.702 5.702 5.708 5.638 5.766 3,395,019 5.6993 -1.11%
2017-10-16 0 9.030 9.010 9.030 8.880 9.060 2,285,253 20,548,526 8.9918 5.766 5.753 5.766 5.670 5.785 3,578,933 5.7415 1.12%
2017-10-13 0 8.930 8.920 8.930 8.810 8.980 2,676,435 23,854,989 8.9130 5.702 5.696 5.702 5.625 5.734 4,191,563 5.6912 -0.45%
2017-10-12 0 8.970 8.930 8.970 8.900 9.000 3,121,441 27,948,704 8.9538 5.728 5.702 5.728 5.683 5.747 4,888,487 5.7173 0.22%
2017-10-11 0 8.950 8.920 8.950 8.800 8.960 2,621,374 23,367,694 8.9143 5.715 5.696 5.715 5.619 5.721 4,105,332 5.6920 1.59%
2017-10-10 0 8.810 8.780 8.810 8.740 8.810 2,481,703 21,776,108 8.7747 5.625 5.606 5.625 5.581 5.625 3,886,594 5.6029 1.15%
2017-10-09 0 8.710 8.700 8.710 8.700 8.850 886,997 7,779,077 8.7701 5.562 5.555 5.562 5.555 5.651 1,389,125 5.6000 -1.36%
2017-10-06 0 8.830 8.810 8.830 8.700 8.840 1,966,121 17,297,286 8.7977 5.638 5.625 5.638 5.555 5.645 3,079,141 5.6176 1.38%
2017-10-04 0 8.710 8.700 8.710 8.640 8.780 2,365,051 20,637,461 8.7260 5.562 5.555 5.562 5.517 5.606 3,703,905 5.5718 -0.68%
2017-10-03 0 8.770 8.760 8.770 8.690 8.770 1,326,739 11,574,792 8.7242 5.600 5.594 5.600 5.549 5.600 2,077,805 5.5707 0.92%
2017-09-29 0 8.690 8.690 8.700 8.600 8.750 4,124,329 35,805,172 8.6815 5.549 5.549 5.555 5.491 5.587 6,459,109 5.5434 -0.23%
2017-09-28 0 8.710 8.690 8.710 8.600 8.720 2,711,585 23,540,820 8.6816 5.562 5.549 5.562 5.491 5.568 4,246,612 5.5434 0.58%
2017-09-27 0 8.660 8.650 8.660 8.490 8.670 2,356,967 20,216,830 8.5775 5.530 5.523 5.530 5.421 5.536 3,691,245 5.4770 1.29%
2017-09-26 0 8.550 8.550 8.560 8.450 8.550 2,815,840 23,935,444 8.5003 5.459 5.459 5.466 5.396 5.459 4,409,885 5.4277 0.83%
2017-09-25 0 8.480 8.480 8.490 8.410 8.570 2,104,475 17,792,564 8.4546 5.415 5.415 5.421 5.370 5.472 3,295,817 5.3985 -0.93%
2017-09-22 0 8.560 8.560 8.570 8.520 8.670 1,612,184 13,816,200 8.5699 5.466 5.466 5.472 5.440 5.536 2,524,840 5.4721 -0.93%
2017-09-21 0 8.640 8.620 8.640 8.560 8.680 2,352,269 20,299,474 8.6297 5.517 5.504 5.517 5.466 5.542 3,683,887 5.5103 0.00%
2017-09-20 0 8.640 8.630 8.640 8.490 8.640 2,306,038 19,788,644 8.5812 5.517 5.511 5.517 5.421 5.517 3,611,485 5.4794 1.05%
2017-09-19 0 8.550 8.550 8.580 8.550 8.670 1,859,845 15,976,348 8.5902 5.459 5.459 5.479 5.459 5.536 2,912,702 5.4851 -1.38%
2017-09-18 0 8.670 8.620 8.670 8.570 8.670 1,462,507 12,627,228 8.6340 5.536 5.504 5.536 5.472 5.536 2,290,431 5.5130 1.88%
2017-09-15 0 8.510 8.510 8.540 8.490 8.600 4,951,058 42,181,507 8.5197 5.434 5.434 5.453 5.421 5.491 7,753,849 5.4401 -0.58%
2017-09-14 0 8.560 8.550 8.570 8.530 8.760 4,456,953 38,223,236 8.5761 5.466 5.459 5.472 5.447 5.594 6,980,032 5.4761 -1.61%
2017-09-13 0 8.700 8.690 8.700 8.700 8.900 2,530,367 22,150,237 8.7538 5.555 5.549 5.555 5.555 5.683 3,962,806 5.5895 -2.36%
2017-09-12 0 8.910 8.890 8.910 8.840 8.990 2,360,883 21,039,666 8.9118 5.689 5.677 5.689 5.645 5.740 3,697,377 5.6904 -0.45%
2017-09-11 0 8.950 8.920 8.950 8.880 9.000 1,122,095 10,018,707 8.9286 5.715 5.696 5.715 5.670 5.747 1,757,312 5.7012 0.82%
2017-09-08 0 8.980 8.970 8.980 8.930 9.030 1,564,724 14,049,903 8.9792 5.668 5.662 5.668 5.637 5.700 2,478,947 5.6677 0.22%
2017-09-07 0 8.960 8.960 8.970 8.860 9.030 2,503,275 22,386,552 8.9429 5.656 5.656 5.662 5.592 5.700 3,965,866 5.6448 0.67%
2017-09-06 0 8.900 8.900 8.910 8.890 9.020 1,787,241 15,921,377 8.9084 5.618 5.618 5.624 5.611 5.693 2,831,474 5.6230 -0.78%
2017-09-05 0 8.970 8.970 9.000 8.900 9.020 1,706,619 15,271,445 8.9484 5.662 5.662 5.681 5.618 5.693 2,703,747 5.6483 -0.11%
2017-09-04 0 8.980 8.970 8.980 8.840 9.130 2,637,966 23,645,339 8.9635 5.668 5.662 5.668 5.580 5.763 4,179,253 5.6578 -1.32%
2017-09-01 0 9.100 9.090 9.100 9.060 9.220 5,187,894 47,323,269 9.1219 5.744 5.738 5.744 5.719 5.820 8,219,029 5.7578 -1.62%
2017-08-31 0 9.250 9.090 9.250 8.500 9.250 7,385,817 65,700,634 8.8955 5.839 5.738 5.839 5.365 5.839 11,701,135 5.6149 7.31%
2017-08-30 0 8.620 8.610 8.620 8.590 9.340 8,831,867 77,084,644 8.7280 5.441 5.435 5.441 5.422 5.895 13,992,070 5.5092 -5.69%
2017-08-29 0 9.140 9.140 9.160 9.080 9.340 1,458,283 13,374,010 9.1711 5.769 5.769 5.782 5.731 5.895 2,310,315 5.7888 -1.40%
2017-08-28 0 9.270 9.230 9.270 9.210 9.280 1,093,981 10,120,865 9.2514 5.851 5.826 5.851 5.813 5.858 1,733,162 5.8395 -0.22%
2017-08-25 0 9.290 9.240 9.290 9.170 9.330 1,214,000 11,212,950 9.2364 5.864 5.832 5.864 5.788 5.889 1,923,305 5.8300 -0.21%
2017-08-24 0 9.310 9.260 9.310 9.180 9.340 1,496,136 13,886,879 9.2818 5.877 5.845 5.877 5.794 5.895 2,370,285 5.8587 0.54%
2017-08-22 0 9.260 9.210 9.260 9.090 9.350 1,395,987 12,883,729 9.2291 5.845 5.813 5.845 5.738 5.902 2,211,622 5.8255 0.11%
2017-08-21 0 9.250 9.190 9.250 9.080 9.300 1,022,362 9,385,756 9.1805 5.839 5.801 5.839 5.731 5.870 1,619,698 5.7948 1.98%
2017-08-18 0 9.070 9.070 9.080 9.050 9.190 822,668 7,476,738 9.0884 5.725 5.725 5.731 5.712 5.801 1,303,329 5.7366 -1.09%
2017-08-17 0 9.170 9.140 9.170 9.100 9.330 806,160 7,382,725 9.1579 5.788 5.769 5.788 5.744 5.889 1,277,176 5.7805 0.99%
2017-08-16 0 9.080 9.080 9.090 8.930 9.120 1,456,956 13,229,627 9.0803 5.731 5.731 5.738 5.637 5.757 2,308,213 5.7315 1.23%
2017-08-15 0 8.970 8.960 8.970 8.970 9.150 1,110,357 10,043,708 9.0455 5.662 5.656 5.662 5.662 5.776 1,759,106 5.7096 -2.07%
2017-08-14 0 9.160 9.150 9.160 9.140 9.330 1,255,830 11,544,670 9.1929 5.782 5.776 5.782 5.769 5.889 1,989,575 5.8026 -0.97%
2017-08-11 0 9.250 9.250 9.270 9.190 9.340 4,018,765 37,274,379 9.2751 5.839 5.839 5.851 5.801 5.895 6,366,812 5.8545 -1.60%
2017-08-10 0 9.400 9.330 9.400 9.130 9.460 3,168,071 29,654,330 9.3604 5.933 5.889 5.933 5.763 5.971 5,019,083 5.9083 -0.53%
2017-08-09 0 9.450 9.410 9.450 9.100 9.530 2,949,779 27,783,977 9.4190 5.965 5.940 5.965 5.744 6.015 4,673,249 5.9453 -0.94%
2017-08-08 0 9.540 9.530 9.570 9.410 9.650 5,859,463 56,057,861 9.5671 6.022 6.015 6.041 5.940 6.091 9,282,977 6.0388 -1.04%
2017-08-07 0 9.640 9.640 9.660 9.550 9.730 4,675,727 45,111,456 9.6480 6.085 6.085 6.097 6.028 6.142 7,407,618 6.0899 0.73%
2017-08-04 0 9.570 9.570 9.580 9.500 9.670 3,486,000 33,400,433 9.5813 6.041 6.041 6.047 5.996 6.104 5,522,768 6.0478 0.42%
2017-08-03 0 9.530 9.530 9.570 9.480 9.620 2,439,972 23,335,761 9.5639 6.015 6.015 6.041 5.984 6.072 3,865,577 6.0368 0.53%
2017-08-02 0 9.480 9.480 9.490 9.450 9.560 3,770,000 35,784,890 9.4920 5.984 5.984 5.990 5.965 6.034 5,972,701 5.9914 -0.21%
2017-08-01 0 9.500 9.500 9.550 9.470 9.610 4,777,696 45,618,300 9.5482 5.996 5.996 6.028 5.978 6.066 7,569,165 6.0269 -0.63%
2017-07-31 0 9.560 9.550 9.560 9.500 9.600 3,541,020 33,866,386 9.5640 6.034 6.028 6.034 5.996 6.060 5,609,935 6.0369 0.53%
2017-07-28 0 9.510 9.510 9.580 9.450 9.630 3,927,639 37,509,803 9.5502 6.003 6.003 6.047 5.965 6.079 6,222,444 6.0281 -0.94%
2017-07-27 0 9.600 9.600 9.610 9.470 9.680 2,507,829 24,091,334 9.6065 6.060 6.060 6.066 5.978 6.110 3,973,081 6.0636 0.21%
2017-07-26 0 9.580 9.580 9.600 9.580 9.850 2,540,714 24,529,571 9.6546 6.047 6.047 6.060 6.047 6.217 4,025,179 6.0940 -0.21%
2017-07-25 0 9.600 9.600 9.610 9.510 9.750 1,595,013 15,320,935 9.6055 6.060 6.060 6.066 6.003 6.154 2,526,933 6.0631 -1.23%
2017-07-24 0 9.720 9.720 9.750 9.620 9.800 2,436,686 23,681,536 9.7187 6.135 6.135 6.154 6.072 6.186 3,860,371 6.1345 1.14%
2017-07-21 0 9.610 9.600 9.610 9.350 9.730 2,837,757 27,344,846 9.6361 6.066 6.060 6.066 5.902 6.142 4,495,776 6.0823 0.84%
2017-07-20 0 9.530 9.530 9.580 9.530 9.900 2,421,300 23,477,799 9.6964 6.015 6.015 6.047 6.015 6.249 3,835,995 6.1204 -1.35%
2017-07-19 0 9.660 9.660 9.690 9.650 9.800 16,636,011 162,707,431 9.7804 6.097 6.097 6.116 6.091 6.186 26,355,948 6.1735 -0.72%
2017-07-18 0 9.730 9.730 9.740 9.670 9.920 989,907 9,629,573 9.7278 6.142 6.142 6.148 6.104 6.262 1,568,281 6.1402 -0.92%
2017-07-17 0 9.820 9.810 9.820 9.380 9.950 7,889,019 76,808,318 9.7361 6.198 6.192 6.198 5.921 6.280 12,498,343 6.1455 6.16%
2017-07-14 0 9.250 9.240 9.250 9.100 9.490 2,512,211 23,273,269 9.2641 5.839 5.832 5.839 5.744 5.990 3,980,023 5.8475 1.20%
2017-07-13 0 9.140 9.140 9.150 8.930 9.140 1,860,011 16,902,142 9.0871 5.769 5.769 5.776 5.637 5.769 2,946,761 5.7358 2.12%
2017-07-12 0 8.950 8.950 8.960 8.840 9.150 2,136,649 19,104,872 8.9415 5.649 5.649 5.656 5.580 5.776 3,385,031 5.6439 -1.10%
2017-07-11 0 9.050 9.020 9.050 8.970 9.080 1,204,370 10,865,624 9.0218 5.712 5.693 5.712 5.662 5.731 1,908,048 5.6946 -0.55%
2017-07-10 0 9.100 9.060 9.110 8.870 9.210 3,874,742 35,273,606 9.1035 5.744 5.719 5.750 5.599 5.813 6,138,641 5.7462 2.82%
2017-07-07 0 8.850 8.850 8.890 8.840 8.940 2,396,910 21,285,824 8.8805 5.586 5.586 5.611 5.580 5.643 3,797,355 5.6054 -0.11%
2017-07-06 0 8.860 8.850 8.860 8.800 8.890 1,578,391 13,975,165 8.8541 5.592 5.586 5.592 5.555 5.611 2,500,599 5.5887 -0.34%
2017-07-05 0 8.890 8.880 8.890 8.810 8.930 1,406,997 12,487,645 8.8754 5.611 5.605 5.611 5.561 5.637 2,229,064 5.6022 -0.56%
2017-07-04 0 8.940 8.920 8.940 8.910 9.110 1,239,797 11,122,701 8.9714 5.643 5.630 5.643 5.624 5.750 1,964,174 5.6628 -2.30%
2017-07-03 0 9.150 9.140 9.150 9.110 9.160 1,143,774 10,463,601 9.1483 5.776 5.769 5.776 5.750 5.782 1,812,048 5.7745 -0.11%
2017-06-30 0 9.160 9.120 9.160 8.910 9.160 3,201,097 29,073,608 9.0824 5.782 5.757 5.782 5.624 5.782 5,071,405 5.7329 2.12%
2017-06-29 0 8.970 8.970 8.980 8.910 9.060 1,546,024 13,860,859 8.9655 5.662 5.662 5.668 5.624 5.719 2,449,321 5.6591 0.11%
2017-06-28 0 8.960 8.960 8.990 8.960 9.080 886,249 7,987,958 9.0132 5.656 5.656 5.675 5.656 5.731 1,404,059 5.6892 -1.10%
2017-06-27 0 9.060 9.020 9.060 8.850 9.060 3,444,000 30,926,660 8.9799 5.719 5.693 5.719 5.586 5.719 5,456,229 5.6681 1.00%
2017-06-26 0 8.970 8.970 8.990 8.940 9.120 1,681,132 15,139,856 9.0058 5.662 5.662 5.675 5.643 5.757 2,663,369 5.6845 -1.54%
2017-06-23 0 9.110 9.080 9.120 9.000 9.120 2,880,694 26,192,259 9.0923 5.750 5.731 5.757 5.681 5.757 4,563,800 5.7391 -0.33%
2017-06-22 0 9.140 9.120 9.140 8.980 9.270 3,593,876 32,961,034 9.1714 5.769 5.757 5.769 5.668 5.851 5,693,673 5.7891 1.78%
2017-06-21 0 8.980 8.950 8.980 8.930 9.060 2,603,853 23,403,462 8.9880 5.668 5.649 5.668 5.637 5.719 4,125,209 5.6733 -0.77%
2017-06-20 0 9.050 9.050 9.080 8.960 9.100 5,902,534 53,352,505 9.0389 5.712 5.712 5.731 5.656 5.744 9,351,213 5.7054 -0.22%
2017-06-19 0 9.070 9.020 9.070 8.810 9.100 1,137,460 10,273,797 9.0322 5.725 5.693 5.725 5.561 5.744 1,802,045 5.7012 0.44%
2017-06-16 0 9.030 8.960 9.030 8.770 9.030 3,408,962 30,560,636 8.9648 5.700 5.656 5.700 5.536 5.700 5,400,719 5.6586 2.15%
2017-06-15 0 8.840 8.840 8.870 8.840 9.030 1,727,854 15,426,568 8.9282 5.580 5.580 5.599 5.580 5.700 2,737,389 5.6355 0.00%
2017-06-14 0 8.840 8.840 8.850 8.770 8.950 8,889,701 78,848,012 8.8696 5.580 5.580 5.586 5.536 5.649 14,083,695 5.5985 0.00%
2017-06-13 0 8.840 8.840 8.850 8.780 9.000 6,141,266 54,264,460 8.8360 5.580 5.580 5.586 5.542 5.681 9,729,429 5.5774 -0.11%
2017-06-12 0 8.850 8.800 8.850 8.780 9.080 966,568 8,560,172 8.8563 5.586 5.555 5.586 5.542 5.731 1,531,306 5.5901 -1.23%
2017-06-09 0 8.960 8.920 8.960 8.880 9.170 1,951,825 17,469,026 8.9501 5.656 5.630 5.656 5.605 5.788 3,092,220 5.6493 -2.08%
2017-06-08 0 9.150 9.110 9.150 8.840 9.150 3,027,284 27,414,964 9.0560 5.776 5.750 5.776 5.580 5.776 4,796,038 5.7162 2.81%
2017-06-07 0 8.900 8.870 8.900 8.760 9.000 3,243,466 28,760,493 8.8672 5.618 5.599 5.618 5.529 5.681 5,138,529 5.5970 0.11%
2017-06-06 0 8.890 8.890 8.920 8.850 9.030 1,770,108 15,830,827 8.9434 5.611 5.611 5.630 5.586 5.700 2,804,331 5.6451 -0.67%
2017-06-05 0 8.950 8.930 8.950 8.850 9.040 1,309,317 11,698,797 8.9350 5.649 5.637 5.649 5.586 5.706 2,074,313 5.6398 0.22%
2017-06-02 0 8.930 8.920 8.930 8.910 9.070 1,114,372 9,959,002 8.9369 5.637 5.630 5.637 5.624 5.725 1,765,467 5.6410 -0.89%
2017-06-01 0 9.010 9.000 9.010 8.870 9.140 7,517,780 68,250,649 9.0786 5.687 5.681 5.687 5.599 5.769 11,910,200 5.7304 -0.99%
2017-05-31 0 9.100 9.090 9.100 8.870 9.120 14,187,794 128,481,590 9.0558 5.744 5.738 5.744 5.599 5.757 22,477,309 5.7161 0.66%
2017-05-29 0 9.040 9.040 9.060 9.000 9.180 1,541,723 14,025,940 9.0976 5.706 5.706 5.719 5.681 5.794 2,442,507 5.7424 0.89%
2017-05-26 0 8.960 8.960 8.990 8.960 9.100 4,489,707 40,464,417 9.0127 5.656 5.656 5.675 5.656 5.744 7,112,912 5.6889 -0.22%
2017-05-25 0 8.980 8.970 8.980 8.950 8.990 2,284,995 20,487,490 8.9661 5.668 5.662 5.668 5.649 5.675 3,620,051 5.6594 0.79%
2017-05-24 0 8.910 8.910 8.950 8.890 8.960 4,881,969 43,566,844 8.9240 5.624 5.624 5.649 5.611 5.656 7,734,361 5.6329 0.11%
2017-05-23 0 8.900 8.860 8.900 8.660 8.900 4,944,577 43,542,732 8.8062 5.618 5.592 5.618 5.466 5.618 7,833,549 5.5585 2.30%
2017-05-22 0 8.700 8.690 8.700 8.470 8.720 4,884,607 42,408,316 8.6820 5.491 5.485 5.491 5.346 5.504 7,738,541 5.4801 1.02%
2017-05-19 0 8.690 8.660 8.690 8.640 8.760 1,860,182 16,184,106 8.7003 5.436 5.417 5.436 5.405 5.480 2,973,724 5.4424 -0.11%
2017-05-18 0 8.700 8.690 8.700 8.650 8.750 1,728,464 15,029,383 8.6952 5.442 5.436 5.442 5.411 5.473 2,763,157 5.4392 -1.02%
2017-05-17 0 8.790 8.750 8.790 8.620 8.790 3,164,699 27,690,169 8.7497 5.498 5.473 5.498 5.392 5.498 5,059,151 5.4733 0.57%
2017-05-16 0 8.740 8.730 8.740 8.670 8.800 3,619,212 31,628,134 8.7390 5.467 5.461 5.467 5.423 5.505 5,785,744 5.4666 0.00%
2017-05-15 0 8.740 8.740 8.750 8.720 8.780 2,778,469 24,259,461 8.7312 5.467 5.467 5.473 5.455 5.492 4,441,716 5.4617 0.69%
2017-05-12 0 8.680 8.660 8.690 8.640 8.740 903,536 7,841,846 8.6791 5.430 5.417 5.436 5.405 5.467 1,444,411 5.4291 -1.14%
2017-05-11 0 8.780 8.750 8.780 8.610 8.780 2,661,704 23,222,534 8.7247 5.492 5.473 5.492 5.386 5.492 4,255,053 5.4576 1.39%
2017-05-10 0 8.660 8.650 8.660 8.580 8.780 2,523,623 21,811,505 8.6429 5.417 5.411 5.417 5.367 5.492 4,034,314 5.4065 -0.80%
2017-05-09 0 8.730 8.720 8.730 8.500 8.730 3,394,408 29,173,156 8.5945 5.461 5.455 5.461 5.317 5.461 5,426,368 5.3762 2.59%
2017-05-08 0 8.510 8.510 8.520 8.430 8.570 1,057,062 9,001,792 8.5159 5.323 5.323 5.330 5.273 5.361 1,689,840 5.3270 0.95%
2017-05-05 0 8.430 8.420 8.430 8.390 8.620 2,354,000 19,862,880 8.4379 5.273 5.267 5.273 5.248 5.392 3,763,151 5.2783 -2.43%
2017-05-04 0 8.640 8.590 8.640 8.560 8.660 1,837,838 15,796,200 8.5950 5.405 5.373 5.405 5.355 5.417 2,938,004 5.3765 0.12%
2017-05-02 0 8.630 8.610 8.630 8.560 8.670 3,783,450 32,527,304 8.5973 5.398 5.386 5.398 5.355 5.423 6,048,298 5.3779 1.29%
2017-04-28 0 8.520 8.470 8.520 8.390 8.550 3,822,226 32,395,426 8.4755 5.330 5.298 5.330 5.248 5.348 6,110,286 5.3018 0.35%
2017-04-27 0 8.490 8.490 8.510 8.420 8.590 3,488,000 29,625,650 8.4936 5.311 5.311 5.323 5.267 5.373 5,575,986 5.3131 -0.35%
2017-04-26 0 8.520 8.510 8.530 8.450 8.620 3,322,000 28,303,100 8.5199 5.330 5.323 5.336 5.286 5.392 5,310,615 5.3295 -1.39%
2017-04-25 0 8.640 8.600 8.640 8.530 8.640 3,542,226 30,364,707 8.5722 5.405 5.380 5.405 5.336 5.405 5,662,673 5.3623 1.41%
2017-04-24 0 8.520 8.470 8.520 8.350 8.520 1,478,287 12,465,103 8.4321 5.330 5.298 5.330 5.223 5.330 2,363,219 5.2746 1.31%
2017-04-21 0 8.410 8.410 8.430 8.330 8.450 3,519,016 29,582,146 8.4064 5.261 5.261 5.273 5.211 5.286 5,625,569 5.2585 0.96%
2017-04-20 0 8.330 8.320 8.330 8.280 8.390 2,744,350 22,828,238 8.3183 5.211 5.204 5.211 5.179 5.248 4,387,172 5.2034 0.00%
2017-04-19 0 8.330 8.320 8.330 8.270 8.420 3,230,307 26,863,202 8.3160 5.211 5.204 5.211 5.173 5.267 5,164,033 5.2020 -0.12%
2017-04-18 0 8.340 8.340 8.350 8.300 8.480 1,680,000 13,984,200 8.3239 5.217 5.217 5.223 5.192 5.305 2,685,681 5.2069 -1.77%
2017-04-13 0 8.490 8.450 8.490 8.320 8.490 2,045,390 17,245,171 8.4312 5.311 5.286 5.311 5.204 5.311 3,269,801 5.2741 1.07%
2017-04-12 0 8.400 8.380 8.400 8.270 8.520 4,220,040 35,480,650 8.4077 5.255 5.242 5.255 5.173 5.330 6,746,240 5.2593 0.96%
2017-04-11 0 8.320 8.290 8.320 8.280 8.440 3,131,072 26,072,559 8.3270 5.204 5.186 5.204 5.179 5.280 5,005,394 5.2089 -0.83%
2017-04-10 0 8.390 8.380 8.390 8.360 8.470 2,032,620 17,060,832 8.3935 5.248 5.242 5.248 5.230 5.298 3,249,387 5.2505 -0.12%
2017-04-07 0 8.400 8.400 8.410 8.370 8.800 3,622,000 30,556,920 8.4365 5.255 5.255 5.261 5.236 5.505 5,790,201 5.2774 -3.11%
2017-04-06 0 8.670 8.620 8.670 8.530 8.840 3,201,422 27,711,887 8.6561 5.423 5.392 5.423 5.336 5.530 5,117,857 5.4147 -1.48%
2017-04-05 0 8.800 8.730 8.800 8.650 8.870 6,591,644 57,911,134 8.7855 5.505 5.461 5.505 5.411 5.549 10,537,533 5.4957 1.15%
2017-04-03 0 8.700 8.700 8.710 8.450 8.710 3,443,305 29,766,140 8.6446 5.442 5.442 5.448 5.286 5.448 5,504,536 5.4076 1.40%
2017-03-31 0 8.580 8.550 8.580 8.400 8.590 4,422,459 37,646,049 8.5125 5.367 5.348 5.367 5.255 5.373 7,069,831 5.3249 0.00%
2017-03-30 0 8.580 8.550 8.580 8.350 8.580 3,041,747 25,909,195 8.5179 5.367 5.348 5.367 5.223 5.367 4,862,597 5.3283 1.78%
2017-03-29 0 8.430 8.390 8.430 8.180 8.430 3,913,604 32,560,116 8.3197 5.273 5.248 5.273 5.117 5.273 6,256,365 5.2043 1.20%
2017-03-28 0 8.330 8.290 8.330 8.250 8.800 5,298,384 44,531,689 8.4048 5.211 5.186 5.211 5.161 5.505 8,470,102 5.2575 -3.03%
2017-03-27 0 8.590 8.590 8.600 8.530 8.750 1,960,588 16,865,673 8.6024 5.373 5.373 5.380 5.336 5.473 3,134,235 5.3811 -1.60%
2017-03-24 0 8.730 8.730 8.760 8.650 8.850 3,703,629 32,335,995 8.7309 5.461 5.461 5.480 5.411 5.536 5,920,695 5.4615 0.58%
2017-03-23 0 8.680 8.670 8.680 8.590 8.680 2,410,284 20,795,259 8.6277 5.430 5.423 5.430 5.373 5.430 3,853,128 5.3970 0.81%
2017-03-22 0 8.610 8.600 8.610 8.500 8.630 1,608,714 13,778,695 8.5650 5.386 5.380 5.386 5.317 5.398 2,571,722 5.3578 -0.92%
2017-03-21 0 8.690 8.630 8.690 8.520 8.790 2,574,562 22,289,636 8.6576 5.436 5.398 5.436 5.330 5.498 4,115,746 5.4157 -0.11%
2017-03-20 0 8.700 8.690 8.700 8.460 8.750 2,873,152 24,836,184 8.6442 5.442 5.436 5.442 5.292 5.473 4,593,078 5.4073 2.84%
2017-03-17 0 8.460 8.460 8.530 8.450 8.550 4,999,360 42,366,881 8.4745 5.292 5.292 5.336 5.286 5.348 7,992,076 5.3011 -0.24%
2017-03-16 0 8.480 8.460 8.480 8.430 8.550 2,520,981 21,364,988 8.4749 5.305 5.292 5.305 5.273 5.348 4,030,090 5.3014 0.95%
2017-03-15 0 8.400 8.400 8.420 8.380 8.480 2,967,137 25,043,856 8.4404 5.255 5.255 5.267 5.242 5.305 4,743,324 5.2798 -0.71%
2017-03-14 0 8.460 8.450 8.460 8.400 8.580 1,982,463 16,873,629 8.5114 5.292 5.286 5.292 5.255 5.367 3,169,205 5.3242 -0.47%
2017-03-13 0 8.500 8.490 8.500 8.360 8.540 902,795 7,653,546 8.4776 5.317 5.311 5.317 5.230 5.342 1,443,226 5.3031 0.95%
2017-03-10 0 8.420 8.420 8.460 8.420 8.550 2,175,830 18,423,969 8.4676 5.267 5.267 5.292 5.267 5.348 3,478,325 5.2968 -1.75%
2017-03-09 0 8.570 8.540 8.570 8.470 8.580 2,750,844 23,444,837 8.5228 5.361 5.342 5.361 5.298 5.367 4,397,554 5.3313 1.30%
2017-03-08 0 8.460 8.460 8.630 8.460 8.720 4,988,000 42,911,680 8.6030 5.292 5.292 5.398 5.292 5.455 7,973,916 5.3815 0.12%
2017-03-07 0 8.450 8.450 8.480 8.450 8.600 1,760,827 14,980,885 8.5079 5.286 5.286 5.305 5.286 5.380 2,814,893 5.3220 -0.35%
2017-03-06 0 8.480 8.470 8.500 8.450 8.600 1,092,628 9,277,468 8.4910 5.305 5.298 5.317 5.286 5.380 1,746,697 5.3114 -0.24%
2017-03-03 0 8.500 8.490 8.500 8.350 8.540 1,574,652 13,382,878 8.4989 5.317 5.311 5.317 5.223 5.342 2,517,270 5.3164 1.55%
2017-03-02 0 8.370 8.370 8.420 8.370 8.570 1,861,772 15,713,471 8.4401 5.236 5.236 5.267 5.236 5.361 2,976,266 5.2796 -1.30%
2017-03-01 0 8.480 8.480 8.490 8.480 8.670 2,311,603 19,754,603 8.5458 5.305 5.305 5.311 5.305 5.423 3,695,374 5.3458 -1.97%
2017-02-28 0 8.650 8.630 8.650 8.520 8.750 3,594,193 31,167,923 8.6717 5.411 5.398 5.411 5.330 5.473 5,745,748 5.4245 0.70%
2017-02-27 0 8.590 8.590 8.630 8.510 8.630 4,068,528 34,935,583 8.5868 5.373 5.373 5.398 5.323 5.398 6,504,030 5.3714 0.70%
2017-02-24 0 8.530 8.500 8.530 8.460 8.560 3,003,366 25,547,939 8.5064 5.336 5.317 5.336 5.292 5.355 4,801,240 5.3211 0.83%
2017-02-23 0 8.460 8.460 8.490 8.320 8.650 2,785,466 23,656,173 8.4927 5.292 5.292 5.311 5.204 5.411 4,452,901 5.3125 -1.28%
2017-02-22 0 8.570 8.530 8.570 8.420 8.570 4,094,956 34,695,837 8.4728 5.361 5.336 5.361 5.267 5.361 6,546,278 5.3001 2.51%
2017-02-21 0 8.360 8.340 8.360 8.300 8.600 2,354,122 19,734,719 8.3830 5.230 5.217 5.230 5.192 5.380 3,763,346 5.2439 -2.34%
2017-02-20 0 8.560 8.520 8.560 8.470 8.580 1,984,265 16,920,203 8.5272 5.355 5.330 5.355 5.298 5.367 3,172,085 5.3341 0.00%
2017-02-17 0 8.560 8.530 8.560 8.440 8.560 3,688,887 31,400,552 8.5122 5.355 5.336 5.355 5.280 5.355 5,897,128 5.3247 0.35%
2017-02-16 0 8.530 8.490 8.530 8.410 8.580 2,897,100 24,587,765 8.4870 5.336 5.311 5.336 5.261 5.367 4,631,362 5.3090 -0.35%
2017-02-15 0 8.560 8.540 8.560 8.480 8.620 3,844,942 32,905,389 8.5581 5.355 5.342 5.355 5.305 5.392 6,146,601 5.3534 -0.12%
2017-02-14 0 8.570 8.530 8.570 8.460 8.650 1,932,563 16,495,442 8.5355 5.361 5.336 5.361 5.292 5.411 3,089,434 5.3393 -0.70%
2017-02-13 0 8.630 8.620 8.630 8.520 8.650 3,605,871 30,940,590 8.5806 5.398 5.392 5.398 5.330 5.411 5,764,417 5.3675 1.17%
2017-02-10 0 8.530 8.520 8.530 8.360 8.570 4,417,934 37,465,809 8.4804 5.336 5.330 5.336 5.230 5.361 7,062,597 5.3048 0.83%
2017-02-09 0 8.460 8.440 8.460 8.170 8.460 5,328,232 44,495,755 8.3509 5.292 5.280 5.292 5.111 5.292 8,517,817 5.2238 2.30%
2017-02-08 0 8.270 8.180 8.270 8.050 8.270 3,106,193 25,387,728 8.1733 5.173 5.117 5.173 5.036 5.173 4,965,622 5.1127 1.47%
2017-02-07 0 8.150 8.070 8.150 7.980 8.150 4,826,763 39,037,623 8.0877 5.098 5.048 5.098 4.992 5.098 7,716,159 5.0592 2.52%
2017-02-06 0 7.950 7.930 7.950 7.830 7.950 3,425,416 27,002,993 7.8831 4.973 4.961 4.973 4.898 4.973 5,475,938 4.9312 1.53%
2017-02-03 0 7.830 7.760 7.830 7.730 7.830 1,438,853 11,215,972 7.7951 4.898 4.854 4.898 4.835 4.898 2,300,179 4.8761 0.90%
2017-02-02 0 7.760 7.730 7.760 7.720 7.810 3,563,963 27,582,527 7.7393 4.854 4.835 4.854 4.829 4.885 5,697,422 4.8412 0.39%
2017-02-01 0 7.730 7.720 7.730 7.720 7.820 6,689,523 51,748,751 7.7358 4.835 4.829 4.835 4.829 4.892 10,694,004 4.8390 -0.13%
2017-01-27 0 7.740 7.740 7.780 7.740 7.820 1,835,072 14,250,833 7.7658 4.842 4.842 4.867 4.842 4.892 2,933,583 4.8578 -0.51%
2017-01-26 0 7.780 7.770 7.780 7.710 7.790 1,677,898 13,025,254 7.7628 4.867 4.860 4.867 4.823 4.873 2,682,321 4.8560 1.04%
2017-01-25 0 7.700 7.690 7.700 7.640 7.740 2,432,000 18,703,222 7.6905 4.817 4.810 4.817 4.779 4.842 3,887,843 4.8107 0.13%
2017-01-24 0 7.690 7.680 7.690 7.610 7.740 6,236,863 47,803,096 7.6646 4.810 4.804 4.810 4.760 4.842 9,970,373 4.7945 0.00%
2017-01-23 0 7.690 7.680 7.700 7.630 7.740 3,567,694 27,491,385 7.7056 4.810 4.804 4.817 4.773 4.842 5,703,386 4.8202 0.00%
2017-01-20 0 7.690 7.680 7.710 7.680 7.780 1,700,560 13,111,729 7.7102 4.810 4.804 4.823 4.804 4.867 2,718,549 4.8231 -0.77%
2017-01-19 0 7.750 7.730 7.750 7.720 7.860 2,249,909 17,453,440 7.7574 4.848 4.835 4.848 4.829 4.917 3,596,749 4.8526 -1.02%
2017-01-18 0 7.830 7.820 7.830 7.730 7.860 4,034,049 31,466,753 7.8003 4.898 4.892 4.898 4.835 4.917 6,448,911 4.8794 1.42%
2017-01-17 0 7.720 7.700 7.730 7.690 7.770 1,429,921 11,036,548 7.7183 4.829 4.817 4.835 4.810 4.860 2,285,900 4.8281 0.26%
2017-01-16 0 7.700 7.690 7.700 7.630 7.770 5,647,052 43,621,767 7.7247 4.817 4.810 4.817 4.773 4.860 9,027,489 4.8321 -0.77%
2017-01-13 0 7.760 7.750 7.760 7.720 7.770 1,970,418 15,259,536 7.7443 4.854 4.848 4.854 4.829 4.860 3,149,949 4.8444 0.13%
2017-01-12 0 7.750 7.730 7.750 7.730 7.820 5,536,704 42,875,098 7.7438 4.848 4.835 4.848 4.835 4.892 8,851,085 4.8441 -0.13%
2017-01-11 0 7.760 7.760 7.780 7.750 7.850 4,285,009 33,307,206 7.7730 4.854 4.854 4.867 4.848 4.910 6,850,100 4.8623 -0.77%
2017-01-10 0 7.820 7.780 7.820 7.720 7.880 4,945,936 38,521,418 7.7885 4.892 4.867 4.892 4.829 4.929 7,906,671 4.8720 0.77%
2017-01-09 0 7.760 7.760 7.800 7.760 8.000 2,382,523 18,594,228 7.8044 4.854 4.854 4.879 4.854 5.004 3,808,749 4.8820 -2.14%
2017-01-06 0 7.930 7.920 7.930 7.910 7.980 2,005,381 15,921,209 7.9392 4.961 4.954 4.961 4.948 4.992 3,205,842 4.9663 -0.13%
2017-01-05 0 7.940 7.900 7.940 7.790 7.950 2,420,082 19,120,527 7.9008 4.967 4.942 4.967 4.873 4.973 3,868,791 4.9422 0.89%
2017-01-04 0 7.870 7.850 7.880 7.780 7.940 1,232,783 9,671,526 7.8453 4.923 4.910 4.929 4.867 4.967 1,970,751 4.9075 1.55%
2017-01-03 0 7.750 7.740 7.750 7.720 7.860 1,420,200 11,039,404 7.7731 4.848 4.842 4.848 4.829 4.917 2,270,360 4.8624 -0.51%
2016-12-30 0 7.790 7.770 7.790 7.710 7.870 2,229,942 17,399,367 7.8026 4.873 4.860 4.873 4.823 4.923 3,564,830 4.8808 0.26%
2016-12-29 0 7.770 7.770 7.780 7.730 7.800 939,112 7,301,031 7.7744 4.860 4.860 4.867 4.835 4.879 1,501,283 4.8632 0.13%
2016-12-28 0 7.760 7.760 7.770 7.700 7.820 1,823,323 14,144,129 7.7573 4.854 4.854 4.860 4.817 4.892 2,914,800 4.8525 0.52%
2016-12-23 0 7.720 7.720 7.750 7.720 7.890 2,199,673 17,094,699 7.7715 4.829 4.829 4.848 4.829 4.936 3,516,441 4.8614 -1.15%
2016-12-22 0 7.810 7.810 7.850 7.810 8.140 2,064,738 16,313,681 7.9011 4.885 4.885 4.910 4.885 5.092 3,300,731 4.9424 -4.17%
2016-12-21 0 8.150 8.150 8.170 7.920 8.170 3,344,957 27,017,544 8.0771 5.098 5.098 5.111 4.954 5.111 5,347,315 5.0525 2.90%
2016-12-20 0 7.920 7.900 7.920 7.840 8.070 1,498,616 11,845,008 7.9040 4.954 4.942 4.954 4.904 5.048 2,395,717 4.9442 -1.86%
2016-12-19 0 8.070 8.070 8.110 7.900 8.180 4,860,238 39,283,538 8.0826 5.048 5.048 5.073 4.942 5.117 7,769,673 5.0560 -0.49%
2016-12-16 0 8.110 8.040 8.110 7.900 8.110 6,068,061 48,785,841 8.0398 5.073 5.029 5.073 4.942 5.073 9,700,523 5.0292 2.92%
2016-12-15 0 7.880 7.870 7.880 7.700 7.880 4,659,789 36,332,763 7.7971 4.929 4.923 4.929 4.817 4.929 7,449,231 4.8774 1.42%
2016-12-14 0 7.770 7.760 7.770 7.750 7.940 1,436,074 11,172,168 7.7797 4.860 4.854 4.860 4.848 4.967 2,295,736 4.8665 -1.27%
2016-12-13 0 7.870 7.820 7.870 7.750 7.870 4,631,004 36,070,369 7.7889 4.923 4.892 4.923 4.848 4.923 7,403,215 4.8723 2.34%
2016-12-12 0 7.690 7.690 7.710 7.680 7.990 3,858,119 30,049,135 7.7885 4.810 4.810 4.823 4.804 4.998 6,167,666 4.8720 -3.51%
2016-12-09 0 7.970 7.950 7.970 7.850 7.980 2,960,156 23,470,959 7.9290 4.986 4.973 4.986 4.910 4.992 4,732,164 4.9599 0.63%
2016-12-08 0 7.920 7.880 7.920 7.680 7.920 4,237,699 33,159,279 7.8248 4.954 4.929 4.954 4.804 4.954 6,774,470 4.8947 2.86%
2016-12-07 0 7.700 7.700 7.730 7.610 7.750 2,308,000 17,720,090 7.6777 4.817 4.817 4.835 4.760 4.848 3,689,615 4.8027 -0.13%
2016-12-06 0 7.710 7.710 7.760 7.640 7.760 1,289,174 9,945,859 7.7149 4.823 4.823 4.854 4.779 4.854 2,060,899 4.8260 1.05%
2016-12-05 0 7.630 7.630 7.650 7.620 7.800 2,375,138 18,276,792 7.6950 4.773 4.773 4.785 4.767 4.879 3,796,943 4.8136 -2.43%
2016-12-02 0 7.820 7.810 7.820 7.770 7.860 1,577,803 12,308,867 7.8013 4.892 4.885 4.892 4.860 4.917 2,522,307 4.8800 0.13%
2016-12-01 0 7.810 7.780 7.820 7.740 7.990 3,856,387 30,233,002 7.8397 4.885 4.867 4.892 4.842 4.998 6,164,897 4.9041 -3.82%
2016-11-30 0 8.120 8.120 8.400 7.680 8.120 5,340,342 42,558,664 7.9693 5.079 5.079 5.255 4.804 5.079 8,537,177 4.9851 5.73%
2016-11-29 0 7.680 7.680 7.700 7.620 7.820 3,491,633 27,052,042 7.7477 4.804 4.804 4.817 4.767 4.892 5,581,794 4.8465 -1.03%
2016-11-28 0 7.760 7.750 7.760 7.710 7.780 2,076,306 16,102,504 7.7554 4.854 4.848 4.854 4.823 4.867 3,319,224 4.8513 0.65%
2016-11-25 0 7.710 7.690 7.710 7.620 7.730 1,409,168 10,801,573 7.6652 4.823 4.810 4.823 4.767 4.835 2,252,724 4.7949 0.65%
2016-11-24 0 7.660 7.660 7.670 7.600 7.800 3,017,949 23,053,130 7.6387 4.792 4.792 4.798 4.754 4.879 4,824,553 4.7783 0.13%
2016-11-23 0 7.650 7.650 7.660 7.630 7.660 3,293,035 25,147,718 7.6366 4.785 4.785 4.792 4.773 4.792 5,264,311 4.7770 0.53%
2016-11-22 0 7.610 7.610 7.620 7.590 7.640 3,605,977 27,425,476 7.6056 4.760 4.760 4.767 4.748 4.779 5,764,586 4.7576 0.13%
2016-11-21 0 7.600 7.590 7.600 7.590 7.680 2,566,946 19,558,232 7.6193 4.754 4.748 4.754 4.748 4.804 4,103,571 4.7661 -0.39%
2016-11-18 0 7.630 7.630 7.660 7.620 7.700 1,918,056 14,721,981 7.6755 4.773 4.773 4.792 4.767 4.817 3,066,242 4.8013 -1.17%
2016-11-17 0 7.720 7.720 7.730 7.610 7.830 1,936,000 14,993,150 7.7444 4.829 4.829 4.835 4.760 4.898 3,094,928 4.8444 0.78%
2016-11-16 0 7.660 7.660 7.680 7.660 7.780 4,339,668 33,457,068 7.7096 4.792 4.792 4.804 4.792 4.867 6,937,479 4.8227 -0.39%
2016-11-15 0 7.690 7.680 7.690 7.630 7.740 6,174,189 47,212,011 7.6467 4.810 4.804 4.810 4.773 4.842 9,870,181 4.7833 1.72%
2016-11-14 0 7.560 7.560 7.600 7.510 7.600 2,864,313 21,654,548 7.5601 4.729 4.729 4.754 4.698 4.754 4,578,948 4.7292 0.40%
2016-11-11 0 7.530 7.530 7.580 7.510 7.740 5,009,696 37,871,961 7.5597 4.710 4.710 4.742 4.698 4.842 8,008,599 4.7289 -2.71%
2016-11-10 0 7.740 7.740 7.770 7.730 8.000 2,606,416 20,291,244 7.7851 4.842 4.842 4.860 4.835 5.004 4,166,668 4.8699 -2.03%
2016-11-09 0 7.900 7.880 7.900 7.620 7.900 5,299,042 41,020,392 7.7411 4.942 4.929 4.942 4.767 4.942 8,471,154 4.8424 1.67%
2016-11-08 0 7.770 7.750 7.770 7.680 7.770 1,701,725 13,133,982 7.7180 4.860 4.848 4.860 4.804 4.860 2,720,411 4.8279 1.44%
2016-11-07 0 7.660 7.660 7.690 7.650 7.740 2,561,232 19,712,036 7.6963 4.792 4.792 4.810 4.785 4.842 4,094,436 4.8143 -0.52%
2016-11-04 0 7.700 7.690 7.700 7.660 7.710 1,604,832 12,342,564 7.6909 4.817 4.810 4.817 4.792 4.823 2,565,516 4.8109 0.13%
2016-11-03 0 7.690 7.680 7.690 7.650 7.720 4,968,191 37,941,007 7.6368 4.810 4.804 4.810 4.785 4.829 7,942,249 4.7771 -0.13%
2016-11-02 0 7.700 7.670 7.700 7.630 7.780 3,310,599 25,422,431 7.6791 4.817 4.798 4.817 4.773 4.867 5,292,389 4.8036 -1.03%
2016-11-01 0 7.780 7.780 7.790 7.670 7.820 2,678,872 20,812,026 7.7690 4.867 4.867 4.873 4.798 4.892 4,282,498 4.8598 1.04%
2016-10-31 0 7.700 7.700 7.730 7.700 7.860 3,937,932 30,526,119 7.7518 4.817 4.817 4.835 4.817 4.917 6,295,256 4.8491 -2.04%
2016-10-28 0 7.860 7.850 7.860 7.830 8.100 4,362,534 34,540,455 7.9175 4.917 4.910 4.917 4.898 5.067 6,974,033 4.9527 -3.44%
2016-10-27 0 8.140 8.120 8.140 8.080 8.330 2,035,345 16,545,958 8.1293 5.092 5.079 5.092 5.054 5.211 3,253,743 5.0852 -2.16%
2016-10-26 0 8.320 8.310 8.320 8.270 8.400 1,618,413 13,492,750 8.3370 5.204 5.198 5.204 5.173 5.255 2,587,227 5.2151 -0.36%
2016-10-25 0 8.350 8.340 8.360 8.330 8.420 1,505,430 12,602,976 8.3717 5.223 5.217 5.230 5.211 5.267 2,406,610 5.2368 0.12%
2016-10-24 0 8.340 8.340 8.350 8.240 8.420 4,670,000 38,896,210 8.3290 5.217 5.217 5.223 5.154 5.267 7,465,555 5.2101 -0.95%
2016-10-20 0 8.420 8.410 8.420 8.420 8.540 4,547,373 38,488,304 8.4639 5.267 5.261 5.267 5.267 5.342 7,269,521 5.2945 0.24%
2016-10-19 0 8.400 8.400 8.450 8.390 8.470 5,470,170 46,135,753 8.4341 5.255 5.255 5.286 5.248 5.298 8,744,722 5.2758 -0.47%
2016-10-18 0 8.440 8.410 8.440 8.310 8.450 5,476,004 45,922,295 8.3861 5.280 5.261 5.280 5.198 5.286 8,754,049 5.2458 2.68%
2016-10-17 0 8.220 8.220 8.240 8.200 8.380 2,483,322 20,530,829 8.2675 5.142 5.142 5.154 5.129 5.242 3,969,888 5.1716 -0.96%
2016-10-14 0 8.300 8.300 8.310 8.230 8.380 3,932,603 32,631,841 8.2978 5.192 5.192 5.198 5.148 5.242 6,286,737 5.1906 0.00%
2016-10-13 0 8.300 8.280 8.300 8.200 8.350 3,884,352 32,222,246 8.2954 5.192 5.179 5.192 5.129 5.223 6,209,602 5.1891 -0.72%
2016-10-12 0 8.360 8.340 8.360 8.230 8.360 2,284,267 18,993,127 8.3148 5.230 5.217 5.230 5.148 5.230 3,651,675 5.2012 1.09%
2016-10-11 0 8.270 8.260 8.270 8.200 8.470 3,673,207 30,332,619 8.2578 5.173 5.167 5.173 5.129 5.298 5,872,062 5.1656 -2.01%
2016-10-07 0 8.440 8.410 8.440 8.340 8.440 3,762,357 31,602,592 8.3997 5.280 5.261 5.280 5.217 5.280 6,014,579 5.2543 0.12%
2016-10-06 0 8.430 8.410 8.430 8.130 8.550 14,492,305 120,710,501 8.3293 5.273 5.261 5.273 5.086 5.348 23,167,686 5.2103 3.44%
2016-10-05 0 8.150 8.130 8.150 8.030 8.150 5,542,785 45,079,791 8.1331 5.098 5.086 5.098 5.023 5.098 8,860,806 5.0875 0.62%
2016-10-04 0 8.100 8.100 8.110 8.020 8.130 4,846,497 39,176,868 8.0835 5.067 5.067 5.073 5.017 5.086 7,747,706 5.0566 0.75%
2016-10-03 0 8.040 8.030 8.040 8.000 8.140 1,839,796 14,841,787 8.0671 5.029 5.023 5.029 5.004 5.092 2,941,134 5.0463 1.13%
2016-09-30 0 7.950 7.930 7.950 7.910 8.080 8,974,375 71,854,092 8.0066 4.973 4.961 4.973 4.948 5.054 14,346,614 5.0084 -1.12%
2016-09-29 0 8.040 8.030 8.040 8.000 8.120 5,557,500 44,691,335 8.0416 5.029 5.023 5.029 5.004 5.079 8,884,330 5.0304 1.77%
2016-09-28 0 7.900 7.900 7.910 7.850 8.090 7,792,000 62,359,070 8.0030 4.942 4.942 4.948 4.910 5.061 12,456,446 5.0062 -2.35%
2016-09-27 0 8.090 8.080 8.090 8.050 8.170 6,662,384 54,221,808 8.1385 5.061 5.054 5.061 5.036 5.111 10,650,619 5.0910 -1.34%
2016-09-26 0 8.200 8.160 8.200 8.100 8.250 3,474,239 28,454,556 8.1902 5.129 5.104 5.129 5.067 5.161 5,553,987 5.1233 -0.61%
2016-09-23 0 8.250 8.240 8.250 8.200 8.370 4,326,259 35,691,133 8.2499 5.161 5.154 5.161 5.129 5.236 6,916,044 5.1606 0.61%
2016-09-22 0 8.200 8.200 8.250 8.200 8.380 2,401,435 19,841,437 8.2623 5.129 5.129 5.161 5.129 5.242 3,838,982 5.1684 -0.61%
2016-09-21 0 8.250 8.250 8.270 8.200 8.330 2,097,585 17,300,117 8.2476 5.161 5.161 5.173 5.129 5.211 3,353,241 5.1592 0.61%
2016-09-20 0 8.200 8.190 8.200 8.030 8.200 6,196,000 50,512,040 8.1524 5.129 5.123 5.129 5.023 5.129 9,905,049 5.0996 1.49%
2016-09-19 0 8.080 8.080 8.100 8.050 8.150 4,597,124 37,082,343 8.0664 5.054 5.054 5.067 5.036 5.098 7,349,054 5.0459 1.38%
2016-09-15 0 7.970 7.960 7.970 7.960 8.100 3,579,512 28,581,182 7.9847 4.986 4.979 4.986 4.979 5.067 5,722,279 4.9947 -1.36%
2016-09-14 0 8.080 8.080 8.130 8.060 8.220 3,111,254 25,296,512 8.1306 5.054 5.054 5.086 5.042 5.142 4,973,712 5.0860 0.00%
2016-09-13 0 8.080 8.080 8.120 8.060 8.260 1,858,488 15,174,077 8.1647 5.054 5.054 5.079 5.042 5.167 2,971,016 5.1074 -1.10%
2016-09-12 0 8.170 8.170 8.200 8.170 8.300 3,925,388 32,343,904 8.2397 5.111 5.111 5.129 5.111 5.192 6,275,203 5.1542 -2.74%
2016-09-09 0 8.400 8.390 8.400 8.400 8.560 4,638,000 39,332,640 8.4805 5.255 5.248 5.255 5.255 5.355 7,414,399 5.3049 -1.29%
2016-09-08 0 8.510 8.500 8.510 8.450 8.590 3,019,948 25,688,731 8.5063 5.323 5.317 5.323 5.286 5.373 4,827,749 5.3211 1.67%
2016-09-07 0 8.370 8.370 8.400 8.350 8.650 3,366,000 28,471,050 8.4584 5.236 5.236 5.255 5.223 5.411 5,380,954 5.2911 -1.18%
2016-09-06 0 8.650 8.630 8.650 8.480 8.650 4,992,378 42,838,496 8.5808 5.298 5.286 5.298 5.194 5.298 8,150,521 5.2559 1.29%
2016-09-05 0 8.540 8.530 8.540 8.440 8.600 4,539,086 38,582,892 8.5001 5.231 5.225 5.231 5.170 5.268 7,410,479 5.2065 1.18%
2016-09-02 0 8.440 8.400 8.440 8.240 8.520 2,751,309 23,137,038 8.4095 5.170 5.145 5.170 5.047 5.219 4,491,767 5.1510 -0.24%
2016-09-01 0 8.460 8.450 8.460 8.400 8.550 2,586,920 21,887,161 8.4607 5.182 5.176 5.182 5.145 5.237 4,223,387 5.1824 0.71%
2016-08-31 0 8.400 8.400 8.440 8.400 8.600 6,078,678 51,421,822 8.4594 5.145 5.145 5.170 5.145 5.268 9,924,006 5.1816 -1.75%
2016-08-30 0 8.550 8.550 8.560 8.500 8.750 1,297,667 11,131,963 8.5784 5.237 5.237 5.243 5.206 5.360 2,118,562 5.2545 -1.84%
2016-08-29 0 8.710 8.670 8.710 8.290 8.710 5,352,000 45,202,320 8.4459 5.335 5.311 5.335 5.078 5.335 8,737,637 5.1733 4.94%
2016-08-26 0 8.300 8.300 8.310 8.250 8.380 2,300,400 19,018,690 8.2676 5.084 5.084 5.090 5.053 5.133 3,755,617 5.0641 0.85%
2016-08-25 0 8.230 8.200 8.230 8.150 8.280 4,023,280 32,788,770 8.1498 5.041 5.023 5.041 4.992 5.072 6,568,378 4.9919 1.35%
2016-08-24 0 8.120 8.090 8.120 8.080 8.150 4,064,118 32,950,835 8.1077 4.974 4.955 4.974 4.949 4.992 6,635,050 4.9662 -0.12%
2016-08-23 0 8.130 8.120 8.130 8.080 8.150 2,205,678 17,916,650 8.1230 4.980 4.974 4.980 4.949 4.992 3,600,974 4.9755 -0.61%
2016-08-22 0 8.180 8.140 8.180 8.080 8.210 1,629,968 13,258,533 8.1342 5.010 4.986 5.010 4.949 5.029 2,661,074 4.9824 0.25%
2016-08-19 0 8.160 8.160 8.170 8.120 8.260 3,061,444 24,985,491 8.1613 4.998 4.998 5.004 4.974 5.059 4,998,092 4.9990 0.12%
2016-08-18 0 8.150 8.130 8.160 8.120 8.280 2,883,515 23,612,107 8.1887 4.992 4.980 4.998 4.974 5.072 4,707,606 5.0157 0.00%
2016-08-17 0 8.150 8.150 8.170 8.150 8.310 2,593,515 21,299,118 8.2125 4.992 4.992 5.004 4.992 5.090 4,234,154 5.0303 -1.81%
2016-08-16 0 8.300 8.280 8.300 8.200 8.400 2,900,933 23,979,035 8.2660 5.084 5.072 5.084 5.023 5.145 4,736,043 5.0631 1.22%
2016-08-15 0 8.200 8.180 8.200 8.120 8.280 2,760,516 22,614,981 8.1923 5.023 5.010 5.023 4.974 5.072 4,506,799 5.0180 -1.20%
2016-08-12 0 8.300 8.250 8.300 8.170 8.300 2,304,133 19,013,314 8.2518 5.084 5.053 5.084 5.004 5.084 3,761,711 5.0544 0.97%
2016-08-11 0 8.220 8.200 8.220 8.070 8.220 6,835,715 55,630,894 8.1383 5.035 5.023 5.035 4.943 5.035 11,159,940 4.9849 1.23%
2016-08-10 0 8.120 8.070 8.120 7.990 8.130 3,253,054 26,241,917 8.0669 4.974 4.943 4.974 4.894 4.980 5,310,913 4.9411 1.50%
2016-08-09 0 8.000 7.990 8.000 7.940 8.020 3,342,497 26,727,174 7.9962 4.900 4.894 4.900 4.863 4.912 5,456,937 4.8978 0.13%
2016-08-08 0 7.990 7.960 7.990 7.850 7.990 3,265,609 25,926,863 7.9394 4.894 4.876 4.894 4.808 4.894 5,331,410 4.8630 1.78%
2016-08-05 0 7.850 7.820 7.850 7.780 7.910 2,520,437 19,761,851 7.8406 4.808 4.790 4.808 4.765 4.845 4,114,847 4.8026 0.90%
2016-08-04 0 7.780 7.770 7.780 7.770 7.800 2,945,520 22,934,711 7.7863 4.765 4.759 4.765 4.759 4.778 4,808,835 4.7693 0.52%
2016-08-03 0 7.740 7.740 7.780 7.740 7.910 5,989,008 46,658,975 7.7908 4.741 4.741 4.765 4.741 4.845 9,777,612 4.7720 -2.27%
2016-08-01 0 7.920 7.910 7.950 7.900 8.100 3,849,231 30,652,867 7.9634 4.851 4.845 4.870 4.839 4.961 6,284,227 4.8777 -1.00%
2016-07-29 0 8.000 7.970 8.000 7.910 8.080 7,331,311 58,372,207 7.9620 4.900 4.882 4.900 4.845 4.949 11,969,046 4.8769 0.50%
2016-07-28 0 7.960 7.930 7.960 7.840 7.960 3,758,929 29,741,261 7.9122 4.876 4.857 4.876 4.802 4.876 6,136,801 4.8464 0.38%
2016-07-27 0 7.930 7.890 7.930 7.850 7.930 3,832,594 30,253,011 7.8936 4.857 4.833 4.857 4.808 4.857 6,257,066 4.8350 0.13%
2016-07-26 0 7.920 7.880 7.920 7.830 7.920 1,931,380 15,248,393 7.8951 4.851 4.827 4.851 4.796 4.851 3,153,157 4.8359 1.41%
2016-07-25 0 7.810 7.800 7.810 7.790 7.980 4,237,097 33,210,419 7.8380 4.784 4.778 4.784 4.772 4.888 6,917,454 4.8010 -1.26%
2016-07-22 0 7.910 7.900 7.920 7.840 7.970 5,500,764 43,703,368 7.9450 4.845 4.839 4.851 4.802 4.882 8,980,508 4.8665 -1.00%
2016-07-21 0 7.990 7.960 7.980 7.940 8.000 1,678,772 13,391,403 7.9769 4.894 4.876 4.888 4.863 4.900 2,740,751 4.8860 1.01%
2016-07-20 0 7.910 7.900 7.910 7.900 7.990 2,354,106 18,689,736 7.9392 4.845 4.839 4.845 4.839 4.894 3,843,297 4.8629 0.25%
2016-07-19 0 7.890 7.850 7.890 7.850 8.000 1,958,329 15,448,542 7.8886 4.833 4.808 4.833 4.808 4.900 3,197,154 4.8320 -0.88%
2016-07-18 0 7.960 7.950 7.990 7.820 8.000 2,554,172 20,246,254 7.9267 4.876 4.870 4.894 4.790 4.900 4,169,923 4.8553 1.02%
2016-07-15 0 7.880 7.860 7.890 7.790 8.040 2,430,106 19,124,056 7.8696 4.827 4.814 4.833 4.772 4.925 3,967,374 4.8203 -1.01%
2016-07-14 0 7.960 7.940 7.970 7.870 7.990 2,100,441 16,638,526 7.9214 4.876 4.863 4.882 4.821 4.894 3,429,165 4.8521 0.13%
2016-07-13 0 7.950 7.900 7.950 7.820 7.960 2,613,799 20,647,474 7.8994 4.870 4.839 4.870 4.790 4.876 4,267,270 4.8386 1.66%
2016-07-12 0 7.820 7.790 7.820 7.760 7.840 4,022,592 31,376,709 7.8001 4.790 4.772 4.790 4.753 4.802 6,567,255 4.7778 0.64%
2016-07-11 0 7.770 7.740 7.780 7.690 7.860 2,448,679 18,990,754 7.7555 4.759 4.741 4.765 4.710 4.814 3,997,696 4.7504 2.64%
2016-07-08 0 7.570 7.570 7.590 7.520 7.750 3,886,754 29,446,916 7.5762 4.637 4.637 4.649 4.606 4.747 6,345,487 4.6406 -1.17%
2016-07-07 0 7.660 7.640 7.670 7.640 7.690 2,143,594 16,410,349 7.6555 4.692 4.680 4.698 4.680 4.710 3,499,616 4.6892 0.00%
2016-07-06 0 7.660 7.650 7.660 7.590 7.790 4,202,000 32,182,778 7.6589 4.692 4.686 4.692 4.649 4.772 6,860,155 4.6913 -1.16%
2016-07-05 0 7.750 7.740 7.760 7.740 7.840 1,726,050 13,446,891 7.7906 4.747 4.741 4.753 4.741 4.802 2,817,937 4.7719 0.39%
2016-07-04 0 7.720 7.720 7.730 7.710 7.950 3,118,157 24,453,728 7.8424 4.729 4.729 4.735 4.723 4.870 5,090,681 4.8036 0.13%
2016-06-30 0 7.710 7.700 7.710 7.700 7.910 2,657,756 20,660,811 7.7738 4.723 4.716 4.723 4.716 4.845 4,339,034 4.7616 -0.26%
2016-06-29 0 7.730 7.720 7.750 7.550 7.790 2,412,120 18,458,503 7.6524 4.735 4.729 4.747 4.625 4.772 3,938,010 4.6873 0.91%
2016-06-28 0 7.660 7.660 7.690 7.500 7.690 2,988,500 22,692,300 7.5932 4.692 4.692 4.710 4.594 4.710 4,879,004 4.6510 1.59%
2016-06-27 0 7.540 7.530 7.560 7.400 7.560 4,120,318 30,853,534 7.4881 4.618 4.612 4.631 4.533 4.631 6,726,802 4.5867 -0.13%
2016-06-24 0 7.550 7.510 7.550 7.280 7.710 4,547,391 33,937,552 7.4631 4.625 4.600 4.625 4.459 4.723 7,424,038 4.5713 -1.95%
2016-06-23 0 7.700 7.680 7.700 7.590 7.750 4,598,922 35,207,703 7.6556 4.716 4.704 4.716 4.649 4.747 7,508,167 4.6893 -0.26%
2016-06-22 0 7.720 7.710 7.730 7.480 7.740 2,588,128 19,778,770 7.6421 4.729 4.723 4.735 4.582 4.741 4,225,359 4.6810 1.58%
2016-06-21 0 7.600 7.580 7.600 7.560 7.680 2,362,390 17,939,998 7.5940 4.655 4.643 4.655 4.631 4.704 3,856,821 4.6515 0.13%
2016-06-20 0 7.590 7.580 7.600 7.510 7.630 3,668,000 27,653,440 7.5391 4.649 4.643 4.655 4.600 4.674 5,988,351 4.6179 1.34%
2016-06-17 0 7.490 7.490 7.560 7.420 7.680 3,497,973 26,212,632 7.4937 4.588 4.588 4.631 4.545 4.704 5,710,766 4.5900 0.13%
2016-06-16 0 7.480 7.460 7.470 7.460 7.770 3,957,798 29,811,788 7.5324 4.582 4.569 4.576 4.569 4.759 6,461,473 4.6138 -3.86%
2016-06-15 0 7.780 7.780 7.790 7.770 7.820 4,409,022 34,339,675 7.7885 4.765 4.765 4.772 4.759 4.790 7,198,138 4.7706 -0.26%
2016-06-14 0 7.800 7.800 7.810 7.790 7.970 5,519,844 43,379,310 7.8588 4.778 4.778 4.784 4.772 4.882 9,011,658 4.8137 -1.89%
2016-06-13 0 7.950 7.950 7.960 7.660 7.980 4,584,432 36,194,646 7.8951 4.870 4.870 4.876 4.692 4.888 7,484,511 4.8359 2.58%
2016-06-10 0 7.750 7.750 7.780 7.740 7.940 3,217,200 25,081,678 7.7961 4.747 4.747 4.765 4.741 4.863 5,252,378 4.7753 -2.52%
2016-06-08 0 7.950 7.940 7.980 7.880 8.100 4,098,000 32,675,550 7.9735 4.870 4.863 4.888 4.827 4.961 6,690,366 4.8840 -0.38%
2016-06-07 0 7.980 7.960 7.980 7.910 8.010 4,894,931 39,007,798 7.9690 4.888 4.876 4.888 4.845 4.906 7,991,429 4.8812 0.88%
2016-06-06 0 7.910 7.890 7.910 7.860 8.000 1,683,208 13,298,436 7.9006 4.845 4.833 4.845 4.814 4.900 2,747,993 4.8393 -0.38%
2016-06-03 0 7.940 7.920 7.940 7.900 7.990 2,270,000 18,030,320 7.9429 4.863 4.851 4.863 4.839 4.894 3,705,986 4.8652 -0.13%
2016-06-02 0 7.950 7.920 7.960 7.900 8.000 2,314,008 18,434,269 7.9664 4.870 4.851 4.876 4.839 4.900 3,777,833 4.8796 0.00%
2016-06-01 0 7.950 7.940 7.980 7.820 7.980 4,148,544 32,834,429 7.9147 4.870 4.863 4.888 4.790 4.888 6,772,883 4.8479 1.15%
2016-05-31 0 7.860 7.890 7.920 7.830 8.070 21,750,208 171,409,487 7.8808 4.814 4.833 4.851 4.796 4.943 35,509,235 4.8272 0.00%
2016-05-30 0 7.860 7.850 7.860 7.750 7.940 3,715,439 29,183,644 7.8547 4.814 4.808 4.814 4.747 4.863 6,065,799 4.8112 0.26%
2016-05-27 0 7.840 7.810 7.840 7.810 7.850 2,368,000 18,562,890 7.8391 4.802 4.784 4.802 4.784 4.808 3,865,980 4.8016 0.26%
2016-05-26 0 7.820 7.810 7.850 7.810 7.850 3,242,201 25,396,526 7.8331 4.790 4.784 4.808 4.784 4.808 5,293,194 4.7980 -0.13%
2016-05-25 0 7.830 7.800 7.830 7.770 7.950 4,354,371 34,068,983 7.8241 4.796 4.778 4.796 4.759 4.870 7,108,915 4.7924 0.51%
2016-05-24 0 7.790 7.770 7.790 7.770 7.850 1,893,347 14,754,245 7.7927 4.772 4.759 4.772 4.759 4.808 3,091,065 4.7732 -0.64%
2016-05-23 0 7.840 7.830 7.840 7.750 7.930 2,610,732 20,478,290 7.8439 4.802 4.796 4.802 4.747 4.857 4,262,262 4.8046 1.28%
2016-05-20 0 7.970 7.970 7.980 7.840 7.980 3,958,640 31,444,122 7.9432 4.742 4.742 4.747 4.664 4.747 6,654,036 4.7256 1.92%
2016-05-19 0 7.820 7.810 7.830 7.810 7.980 1,644,130 12,956,086 7.8802 4.652 4.646 4.658 4.646 4.747 2,763,601 4.6881 -1.88%
2016-05-18 0 7.970 7.930 7.970 7.860 7.970 2,596,424 20,543,312 7.9122 4.742 4.718 4.742 4.676 4.742 4,364,302 4.7071 0.00%
2016-05-17 0 7.970 7.970 7.980 7.850 7.980 2,468,080 19,487,761 7.8959 4.742 4.742 4.747 4.670 4.747 4,148,570 4.6975 -0.13%
2016-05-16 0 7.980 7.970 7.980 7.840 7.980 4,443,180 35,280,420 7.9404 4.747 4.742 4.747 4.664 4.747 7,468,494 4.7239 1.01%
2016-05-13 0 7.900 7.890 7.900 7.840 7.960 5,752,130 45,376,479 7.8886 4.700 4.694 4.700 4.664 4.736 9,668,695 4.6931 -0.88%
2016-05-12 0 7.970 7.970 8.010 7.930 8.190 4,158,596 33,205,143 7.9847 4.742 4.742 4.765 4.718 4.872 6,990,140 4.7503 -1.97%
2016-05-11 0 8.130 8.110 8.140 8.060 8.200 1,969,947 15,956,381 8.0999 4.837 4.825 4.843 4.795 4.878 3,311,263 4.8188 -0.73%
2016-05-10 0 8.190 8.190 8.210 8.010 8.210 4,718,244 38,302,993 8.1181 4.872 4.872 4.884 4.765 4.884 7,930,847 4.8296 0.37%
2016-05-09 0 8.160 8.140 8.180 8.050 8.210 3,891,688 31,699,932 8.1455 4.855 4.843 4.866 4.789 4.884 6,541,497 4.8460 0.12%
2016-05-06 0 8.150 8.130 8.160 7.930 8.300 7,702,812 62,713,983 8.1417 4.849 4.837 4.855 4.718 4.938 12,947,575 4.8437 -1.33%
2016-05-05 0 8.260 8.260 8.280 8.140 8.370 4,078,363 33,548,352 8.2259 4.914 4.914 4.926 4.843 4.980 6,855,277 4.8938 -1.08%
2016-05-04 0 8.350 8.280 8.360 8.120 8.360 3,607,955 29,714,956 8.2360 4.968 4.926 4.974 4.831 4.974 6,064,573 4.8998 1.21%
2016-05-03 0 8.250 8.240 8.250 8.210 8.340 5,097,244 42,119,092 8.2631 4.908 4.902 4.908 4.884 4.962 8,567,904 4.9159 -0.12%
2016-04-29 0 8.260 8.250 8.260 8.120 8.640 12,081,000 100,074,653 8.2836 4.914 4.908 4.914 4.831 5.140 20,306,825 4.9281 -4.51%
2016-04-28 0 8.650 8.640 8.650 8.550 8.960 14,777,455 128,424,328 8.6906 5.146 5.140 5.146 5.087 5.331 24,839,268 5.1702 -3.78%
2016-04-27 0 8.990 8.980 9.000 8.940 9.150 3,703,287 33,378,706 9.0133 5.348 5.342 5.354 5.319 5.444 6,224,816 5.3622 -0.88%
2016-04-26 0 9.070 9.010 9.080 8.940 9.150 4,668,384 42,078,337 9.0135 5.396 5.360 5.402 5.319 5.444 7,847,037 5.3623 0.33%
2016-04-25 0 9.040 9.030 9.110 9.030 9.170 1,370,000 12,444,698 9.0837 5.378 5.372 5.420 5.372 5.455 2,302,819 5.4041 -0.77%
2016-04-22 0 9.110 9.110 9.120 9.060 9.280 2,055,795 18,764,633 9.1277 5.420 5.420 5.426 5.390 5.521 3,455,564 5.4303 -2.36%
2016-04-21 0 9.330 9.320 9.330 9.260 9.480 4,731,978 43,946,642 9.2872 5.551 5.545 5.551 5.509 5.640 7,953,932 5.5251 1.52%
2016-04-20 0 9.190 9.150 9.190 9.110 9.280 7,887,520 72,157,675 9.1483 5.467 5.444 5.467 5.420 5.521 13,258,049 5.4426 1.10%
2016-04-19 0 9.090 9.080 9.120 8.950 9.160 1,716,701 15,486,520 9.0211 5.408 5.402 5.426 5.325 5.449 2,885,585 5.3669 -0.33%
2016-04-18 0 9.120 9.060 9.100 8.980 9.180 6,453,778 58,474,493 9.0605 5.426 5.390 5.414 5.342 5.461 10,848,087 5.3903 -0.22%
2016-04-15 0 9.140 9.120 9.140 9.040 9.190 2,033,351 18,556,731 9.1262 5.438 5.426 5.438 5.378 5.467 3,417,838 5.4294 0.77%
2016-04-14 0 9.070 9.070 9.130 9.060 9.320 2,346,718 21,406,950 9.1221 5.396 5.396 5.432 5.390 5.545 3,944,574 5.4269 -2.37%
2016-04-13 0 9.290 9.280 9.290 9.020 9.370 4,363,322 40,409,300 9.2611 5.527 5.521 5.527 5.366 5.574 7,334,262 5.5097 2.99%
2016-04-12 0 9.020 9.030 9.100 8.850 9.100 6,088,836 54,658,128 8.9768 5.366 5.372 5.414 5.265 5.414 10,234,660 5.3405 1.92%
2016-04-11 0 8.850 8.840 8.870 8.760 9.180 5,578,740 49,559,876 8.8837 5.265 5.259 5.277 5.212 5.461 9,377,245 5.2851 -0.45%
2016-04-08 0 9.690 9.680 9.690 9.500 9.740 7,265,255 69,843,432 9.6133 5.289 5.283 5.289 5.185 5.316 13,311,041 5.2470 -0.10%
2016-04-07 0 9.700 9.670 9.690 9.670 9.850 4,696,588 45,591,216 9.7073 5.294 5.278 5.289 5.278 5.376 8,604,856 5.2983 -0.72%
2016-04-06 0 9.770 9.780 9.810 9.660 9.900 3,208,000 31,218,390 9.7314 5.333 5.338 5.354 5.272 5.403 5,877,539 5.3115 1.24%
2016-04-05 0 9.650 9.590 9.680 9.570 9.900 5,349,525 51,821,060 9.6870 5.267 5.234 5.283 5.223 5.403 9,801,135 5.2873 -1.43%
2016-04-01 0 9.790 9.750 9.820 9.630 10.16 6,263,709 61,555,535 9.8273 5.343 5.322 5.360 5.256 5.545 11,476,058 5.3638 -3.64%
2016-03-31 0 10.16 10.12 10.20 9.600 10.20 16,940,396 169,183,590 9.9870 5.545 5.524 5.567 5.240 5.567 31,037,357 5.4510 6.05%
2016-03-30 0 9.580 9.590 9.600 8.870 9.590 5,913,786 55,193,009 9.3329 5.229 5.234 5.240 4.841 5.234 10,834,947 5.0940 7.76%
2016-03-29 0 8.890 8.880 8.960 8.760 9.120 3,486,249 31,044,421 8.9048 4.852 4.847 4.890 4.781 4.978 6,387,333 4.8603 -1.22%
2016-03-24 0 9.000 9.000 9.010 8.910 9.260 1,918,237 17,273,019 9.0046 4.912 4.912 4.918 4.863 5.054 3,514,499 4.9148 -1.21%
2016-03-23 0 9.110 9.100 9.150 9.000 9.280 1,589,105 14,473,387 9.1079 4.972 4.967 4.994 4.912 5.065 2,911,480 4.9711 -1.94%
2016-03-22 0 9.290 9.260 9.320 9.180 9.340 2,751,521 25,486,733 9.2628 5.071 5.054 5.087 5.011 5.098 5,041,201 5.0557 0.87%
2016-03-21 0 9.210 9.200 9.230 9.130 9.360 2,418,233 22,353,628 9.2438 5.027 5.021 5.038 4.983 5.109 4,430,567 5.0453 -0.22%
2016-03-18 0 9.230 9.150 9.250 9.010 9.250 5,855,937 53,458,160 9.1289 5.038 4.994 5.049 4.918 5.049 10,728,958 4.9826 3.94%
2016-03-17 0 8.880 8.880 8.910 8.860 9.020 2,384,890 21,266,837 8.9173 4.847 4.847 4.863 4.836 4.923 4,369,478 4.8671 -0.22%
2016-03-16 0 8.900 8.880 8.930 8.840 8.930 4,633,309 41,167,912 8.8852 4.858 4.847 4.874 4.825 4.874 8,488,920 4.8496 0.34%
2016-03-15 0 8.870 8.870 8.900 8.840 9.040 3,558,285 31,936,521 8.9753 4.841 4.841 4.858 4.825 4.934 6,519,314 4.8988 -2.10%
2016-03-14 0 9.060 9.060 9.070 9.000 9.190 1,911,198 17,278,385 9.0406 4.945 4.945 4.950 4.912 5.016 3,501,603 4.9344 -0.11%
2016-03-11 0 9.070 9.060 9.090 8.920 9.100 1,474,342 13,305,762 9.0249 4.950 4.945 4.961 4.869 4.967 2,701,217 4.9258 0.78%
2016-03-10 0 9.000 8.940 9.000 8.650 9.000 5,775,016 51,263,126 8.8767 4.912 4.880 4.912 4.721 4.912 10,580,699 4.8450 3.09%
2016-03-09 0 8.730 8.700 8.720 8.640 8.820 4,274,657 37,330,189 8.7329 4.765 4.749 4.759 4.716 4.814 7,831,815 4.7665 -1.47%
2016-03-08 0 8.860 8.820 8.860 8.590 8.870 9,816,849 85,761,618 8.7362 4.836 4.814 4.836 4.688 4.841 17,985,946 4.7683 2.43%
2016-03-07 0 8.650 8.620 8.660 8.500 8.680 4,640,857 40,018,038 8.6230 4.721 4.705 4.727 4.639 4.738 8,502,749 4.7065 2.00%
2016-03-04 0 8.480 8.470 8.500 8.400 8.520 6,103,209 51,669,481 8.4660 4.628 4.623 4.639 4.585 4.650 11,181,998 4.6208 1.07%
2016-03-03 0 8.390 8.390 8.400 8.360 8.510 3,688,051 31,001,744 8.4060 4.579 4.579 4.585 4.563 4.645 6,757,065 4.5880 -0.36%
2016-03-02 0 8.420 8.410 8.430 8.300 8.440 8,951,611 74,756,358 8.3512 4.596 4.590 4.601 4.530 4.607 16,400,699 4.5581 1.45%
2016-03-01 0 8.300 8.280 8.340 8.200 8.340 2,146,660 17,751,335 8.2693 4.530 4.519 4.552 4.476 4.552 3,933,004 4.5134 2.09%
2016-02-29 0 8.130 8.120 8.140 8.080 8.350 6,083,928 49,621,652 8.1562 4.437 4.432 4.443 4.410 4.557 11,146,672 4.4517 -2.40%
2016-02-26 0 8.330 8.320 8.330 8.230 8.390 9,190,241 76,152,879 8.2863 4.547 4.541 4.547 4.492 4.579 16,837,906 4.5227 2.08%
2016-02-25 0 8.160 8.140 8.200 8.110 8.400 5,599,275 45,850,099 8.1886 4.454 4.443 4.476 4.426 4.585 10,258,715 4.4694 -3.09%
2016-02-24 0 8.420 8.340 8.430 8.340 8.620 5,226,935 44,137,661 8.4443 4.596 4.552 4.601 4.552 4.705 9,576,532 4.6089 -1.98%
2016-02-23 0 8.590 8.590 8.610 8.550 8.640 1,932,079 16,595,269 8.5893 4.688 4.688 4.699 4.667 4.716 3,539,860 4.6881 0.00%
2016-02-22 0 8.590 8.520 8.590 8.490 8.590 4,265,000 36,405,211 8.5358 4.688 4.650 4.688 4.634 4.688 7,814,122 4.6589 0.47%
2016-02-19 0 8.550 8.550 8.590 8.500 8.860 6,606,543 56,820,856 8.6007 4.667 4.667 4.688 4.639 4.836 12,104,182 4.6943 -3.28%
2016-02-18 0 8.840 8.820 8.860 8.770 8.950 4,179,776 36,930,452 8.8355 4.825 4.814 4.836 4.787 4.885 7,657,979 4.8225 0.57%
2016-02-17 0 8.790 8.780 8.800 8.740 8.900 5,164,492 45,483,673 8.8070 4.798 4.792 4.803 4.770 4.858 9,462,127 4.8069 -0.34%
2016-02-16 0 8.820 8.820 8.840 8.770 8.900 2,116,514 18,701,097 8.8358 4.814 4.814 4.825 4.787 4.858 3,877,772 4.8226 0.23%
2016-02-15 0 8.800 8.800 8.840 8.610 8.880 7,677,160 67,626,116 8.8087 4.803 4.803 4.825 4.699 4.847 14,065,713 4.8079 2.44%
2016-02-12 0 8.590 8.590 8.600 8.560 8.880 4,780,189 41,549,934 8.6921 4.688 4.688 4.694 4.672 4.847 8,758,026 4.7442 -2.72%
2016-02-11 0 8.830 8.800 8.850 8.450 9.030 4,534,399 39,705,875 8.7566 4.819 4.803 4.830 4.612 4.929 8,307,702 4.7794 -2.54%
2016-02-05 0 9.060 9.030 9.080 8.990 9.290 4,425,419 40,155,305 9.0738 4.945 4.929 4.956 4.907 5.071 8,108,034 4.9525 -2.58%
2016-02-04 0 9.300 9.290 9.300 9.040 9.320 7,200,521 66,340,264 9.2133 5.076 5.071 5.076 4.934 5.087 13,192,439 5.0287 2.76%
2016-02-03 0 9.050 9.050 9.060 8.740 9.190 4,886,215 43,907,338 8.9860 4.940 4.940 4.945 4.770 5.016 8,952,282 4.9046 2.38%
2016-02-02 0 8.840 8.840 8.870 8.800 8.920 3,124,396 27,647,111 8.8488 4.825 4.825 4.841 4.803 4.869 5,724,364 4.8297 -0.45%
2016-02-01 0 8.880 8.850 8.920 8.650 8.920 6,347,220 56,138,304 8.8445 4.847 4.830 4.869 4.721 4.869 11,629,063 4.8274 1.14%
2016-01-29 0 8.780 8.770 8.850 8.730 8.880 7,789,020 68,657,141 8.8146 4.792 4.787 4.830 4.765 4.847 14,270,658 4.8111 -0.79%
2016-01-28 0 8.850 8.840 8.860 8.630 8.870 11,874,019 104,001,997 8.7588 4.830 4.825 4.836 4.710 4.841 21,754,991 4.7806 2.43%
2016-01-27 0 8.640 8.620 8.650 8.410 8.660 14,016,000 120,191,819 8.5753 4.716 4.705 4.721 4.590 4.727 25,679,423 4.6805 1.89%
2016-01-26 0 8.480 8.470 8.490 8.260 8.520 8,963,434 75,794,406 8.4560 4.628 4.623 4.634 4.508 4.650 16,422,361 4.6153 1.19%
2016-01-25 0 8.380 8.370 8.380 8.200 8.380 4,748,000 39,350,530 8.2878 4.574 4.568 4.574 4.476 4.574 8,699,051 4.5235 2.07%
2016-01-22 0 8.210 8.200 8.220 8.080 8.230 9,123,360 74,248,925 8.1383 4.481 4.476 4.487 4.410 4.492 16,715,369 4.4420 2.24%
2016-01-21 0 8.030 7.960 8.060 7.750 8.060 14,301,114 113,285,813 7.9215 4.383 4.345 4.399 4.230 4.399 26,201,795 4.3236 1.26%
2016-01-20 0 7.930 7.930 7.970 7.870 7.980 4,611,361 36,496,561 7.9145 4.328 4.328 4.350 4.295 4.356 8,448,708 4.3198 -0.25%
2016-01-19 0 7.950 7.930 7.950 7.860 7.990 2,618,884 20,734,102 7.9172 4.339 4.328 4.339 4.290 4.361 4,798,190 4.3212 0.76%
2016-01-18 0 7.890 7.870 7.950 7.870 8.030 2,786,085 22,049,169 7.9140 4.306 4.295 4.339 4.295 4.383 5,104,527 4.3195 -2.11%
2016-01-15 0 8.060 8.050 8.080 8.050 8.250 6,057,769 49,138,015 8.1116 4.399 4.394 4.410 4.394 4.503 11,098,745 4.4273 -0.37%
2016-01-14 0 8.090 8.080 8.140 7.960 8.140 5,016,900 40,339,556 8.0407 4.416 4.410 4.443 4.345 4.443 9,191,716 4.3887 -1.10%
2016-01-13 0 8.180 8.170 8.190 7.980 8.210 5,468,257 44,659,423 8.1670 4.465 4.459 4.470 4.356 4.481 10,018,670 4.4576 2.51%
2016-01-12 0 7.980 7.960 7.980 7.870 8.270 6,399,147 51,200,978 8.0012 4.356 4.345 4.356 4.295 4.514 11,724,201 4.3671 -1.85%
2016-01-11 0 8.130 8.110 8.140 7.860 8.250 5,824,486 46,819,985 8.0385 4.437 4.426 4.443 4.290 4.503 10,671,335 4.3875 0.49%
2016-01-08 0 8.090 8.090 8.110 7.900 8.130 3,756,491 30,197,478 8.0387 4.416 4.416 4.426 4.312 4.437 6,882,457 4.3876 2.66%
2016-01-07 0 7.880 7.870 7.920 7.860 8.290 6,104,685 48,748,388 7.9854 4.301 4.295 4.323 4.290 4.525 11,184,702 4.3585 -4.60%
2016-01-06 0 8.260 8.250 8.280 8.190 8.300 7,477,562 61,630,931 8.2421 4.508 4.503 4.519 4.470 4.530 13,700,020 4.4986 2.10%
2016-01-05 0 8.090 8.080 8.120 8.010 8.410 8,547,905 70,071,079 8.1975 4.416 4.410 4.432 4.372 4.590 15,661,049 4.4742 -2.53%
2016-01-04 0 8.300 8.280 8.300 8.130 8.570 7,171,615 59,668,571 8.3201 4.530 4.519 4.530 4.437 4.678 13,139,479 4.5412 -2.81%
2015-12-31 0 8.540 8.520 8.540 8.470 8.620 3,858,801 32,982,081 8.5472 4.661 4.650 4.661 4.623 4.705 7,069,905 4.6651 0.47%
2015-12-30 0 8.500 8.500 8.520 8.490 8.690 3,195,498 27,414,195 8.5790 4.639 4.639 4.650 4.634 4.743 5,854,634 4.6825 -2.30%
2015-12-29 0 8.700 8.680 8.700 8.560 8.790 4,559,854 39,585,437 8.6813 4.749 4.738 4.749 4.672 4.798 8,354,339 4.7383 -1.02%
2015-12-28 0 8.790 8.750 8.850 8.750 8.860 3,834,700 33,767,615 8.8058 4.798 4.776 4.830 4.776 4.836 7,025,748 4.8063 0.46%
2015-12-24 0 8.750 8.720 8.750 8.670 8.770 4,818,000 41,990,960 8.7154 4.776 4.759 4.776 4.732 4.787 8,827,302 4.7569 2.94%
2015-12-23 0 8.500 8.500 8.520 8.370 8.520 3,241,865 27,425,031 8.4596 4.639 4.639 4.650 4.568 4.650 5,939,585 4.6173 1.67%
2015-12-22 0 8.360 8.360 8.420 8.350 8.460 5,172,889 43,404,159 8.3907 4.563 4.563 4.596 4.557 4.618 9,477,512 4.5797 -1.42%
2015-12-21 0 8.480 8.460 8.520 8.350 8.550 3,782,510 32,163,252 8.5032 4.628 4.618 4.650 4.557 4.667 6,930,128 4.6411 2.05%
2015-12-18 0 8.310 8.240 8.380 8.250 8.510 11,819,412 99,023,083 8.3780 4.536 4.497 4.574 4.503 4.645 21,654,943 4.5728 -0.72%
2015-12-17 0 8.370 8.290 8.370 8.270 8.400 8,823,023 73,619,979 8.3441 4.568 4.525 4.568 4.514 4.585 16,165,107 4.5543 1.45%
2015-12-16 0 8.250 8.350 8.370 8.210 8.520 13,287,398 111,258,043 8.3732 4.503 4.557 4.568 4.481 4.650 24,344,514 4.5701 -1.32%
2015-12-15 0 8.360 8.310 8.360 8.190 8.670 14,490,572 122,231,180 8.4352 4.563 4.536 4.563 4.470 4.732 26,548,910 4.6040 0.84%
2015-12-14 0 8.290 8.300 8.310 8.040 8.850 24,035,254 201,870,509 8.3989 4.525 4.530 4.536 4.388 4.830 44,036,205 4.5842 -17.32%
2015-12-11 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 5.473 - - - - 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 5.473 5.462 5.473 5.349 5.505 9,189,071 5.4787 1.80%
2015-08-06 0 10.02 10.00 10.06 10.00 10.10 4,137,168 41,374,213 10.001 5.376 5.365 5.398 5.365 5.419 7,710,694 5.3658 0.91%
2015-08-05 0 9.930 9.910 10.00 9.820 10.00 2,568,183 25,429,842 9.9019 5.328 5.317 5.365 5.269 5.365 4,786,480 5.3128 0.61%
2015-08-04 0 9.870 9.860 9.870 9.780 10.10 2,943,245 29,083,008 9.8813 5.296 5.290 5.296 5.247 5.419 5,485,507 5.3018 -0.50%
2015-08-03 0 9.920 9.900 9.940 9.890 10.18 2,076,859 20,732,143 9.9825 5.323 5.312 5.333 5.306 5.462 3,870,770 5.3561 -1.98%
2015-07-31 0 10.12 10.10 10.16 9.960 10.18 2,542,592 25,678,591 10.099 5.430 5.419 5.451 5.344 5.462 4,738,785 5.4188 0.00%
2015-07-30 0 10.12 10.12 10.16 9.900 10.18 4,512,000 45,275,291 10.034 5.430 5.430 5.451 5.312 5.462 8,409,292 5.3840 1.91%
2015-07-29 0 9.930 9.920 9.940 9.610 9.990 3,793,518 37,185,799 9.8025 5.328 5.323 5.333 5.156 5.360 7,070,213 5.2595 0.61%
2015-07-28 0 9.870 9.840 9.870 9.670 10.06 6,164,282 60,995,235 9.8949 5.296 5.280 5.296 5.188 5.398 11,488,751 5.3091 1.13%
2015-07-27 0 9.760 9.740 9.790 9.740 10.10 5,105,212 50,500,428 9.8919 5.237 5.226 5.253 5.226 5.419 9,514,897 5.3075 -4.69%
2015-07-24 0 10.24 10.22 10.24 10.06 10.24 2,789,718 28,389,145 10.176 5.494 5.484 5.494 5.398 5.494 5,199,369 5.4601 0.00%
2015-07-23 0 10.24 10.22 10.26 10.12 10.42 3,166,000 32,392,060 10.231 5.494 5.484 5.505 5.430 5.591 5,900,669 5.4896 -0.19%
2015-07-22 0 10.26 10.24 10.28 10.10 10.32 3,476,503 35,591,039 10.238 5.505 5.494 5.516 5.419 5.537 6,479,372 5.4930 0.20%
2015-07-21 0 10.24 10.22 10.24 10.04 10.28 4,780,881 48,812,830 10.210 5.494 5.484 5.494 5.387 5.516 8,910,422 5.4782 1.39%
2015-07-20 0 10.10 10.08 10.10 10.02 10.22 4,551,389 46,001,551 10.107 5.419 5.408 5.419 5.376 5.484 8,482,703 5.4230 -0.59%
2015-07-17 0 10.16 10.14 10.16 10.06 10.28 2,522,003 25,620,130 10.159 5.451 5.441 5.451 5.398 5.516 4,700,412 5.4506 -0.59%
2015-07-16 0 10.22 10.18 10.22 9.910 10.24 3,655,382 37,069,300 10.141 5.484 5.462 5.484 5.317 5.494 6,812,760 5.4412 1.79%
2015-07-15 0 10.04 10.06 10.08 9.930 10.28 3,677,928 36,910,570 10.036 5.387 5.398 5.408 5.328 5.516 6,854,780 5.3846 -0.59%
2015-07-14 0 10.10 10.10 10.12 9.980 10.20 3,855,249 38,953,200 10.104 5.419 5.419 5.430 5.355 5.473 7,185,264 5.4213 0.80%
2015-07-13 0 10.02 10.02 10.04 9.760 10.14 3,468,633 34,550,235 9.9608 5.376 5.376 5.387 5.237 5.441 6,464,704 5.3444 2.77%
2015-07-10 0 9.750 9.730 9.760 9.570 9.870 5,185,067 50,595,369 9.7579 5.231 5.221 5.237 5.135 5.296 9,663,728 5.2356 2.52%
2015-07-09 0 9.510 9.510 9.550 9.000 9.650 11,652,530 109,317,038 9.3814 5.103 5.103 5.124 4.829 5.178 21,717,536 5.0336 4.39%
2015-07-08 0 9.110 9.110 9.130 9.000 9.660 12,086,525 111,325,470 9.2107 4.888 4.888 4.899 4.829 5.183 22,526,399 4.9420 -6.37%
2015-07-07 0 9.730 9.720 9.780 9.570 10.06 8,081,661 79,074,671 9.7845 5.221 5.215 5.247 5.135 5.398 15,062,288 5.2498 -2.60%
2015-07-06 0 9.990 9.970 10.00 9.480 10.32 9,260,000 91,176,171 9.8462 5.360 5.349 5.365 5.086 5.537 17,258,431 5.2830 -2.63%
2015-07-03 0 10.26 10.26 10.28 10.22 10.56 4,956,000 51,377,668 10.367 5.505 5.505 5.516 5.484 5.666 9,236,802 5.5623 -1.54%
2015-07-02 0 10.42 10.38 10.42 10.38 10.88 6,231,955 65,724,836 10.546 5.591 5.569 5.591 5.569 5.838 11,614,877 5.6587 -0.95%
2015-06-30 0 10.52 10.50 10.56 10.30 10.70 6,607,606 69,482,434 10.516 5.644 5.634 5.666 5.526 5.741 12,315,001 5.6421 0.77%
2015-06-29 0 10.44 10.42 10.46 10.28 10.74 4,448,189 46,429,106 10.438 5.602 5.591 5.612 5.516 5.763 8,290,363 5.6004 -1.88%
2015-06-26 0 10.64 10.62 10.66 10.50 11.08 4,893,850 51,927,018 10.611 5.709 5.698 5.720 5.634 5.945 9,120,969 5.6931 -2.03%
2015-06-25 0 10.86 10.82 10.86 10.80 10.98 2,080,682 22,668,621 10.895 5.827 5.805 5.827 5.795 5.891 3,877,895 5.8456 0.56%
2015-06-24 0 10.80 10.80 10.84 10.78 10.92 3,212,088 34,767,791 10.824 5.795 5.795 5.816 5.784 5.859 5,986,566 5.8076 -1.10%
2015-06-23 0 10.92 10.90 10.92 10.72 10.94 1,992,891 21,660,158 10.869 5.859 5.848 5.859 5.752 5.870 3,714,273 5.8316 1.11%
2015-06-22 0 10.80 10.78 10.82 10.60 10.84 2,078,223 22,327,918 10.744 5.795 5.784 5.805 5.687 5.816 3,873,312 5.7646 2.27%
2015-06-19 0 10.56 10.54 10.64 10.52 10.84 2,796,278 29,739,796 10.635 5.666 5.655 5.709 5.644 5.816 5,211,595 5.7065 -1.49%
2015-06-18 0 10.72 10.70 10.72 10.62 10.90 2,088,324 22,384,669 10.719 5.752 5.741 5.752 5.698 5.848 3,892,138 5.7513 0.37%
2015-06-17 0 10.68 10.68 10.70 10.64 10.80 2,665,363 28,538,248 10.707 5.730 5.730 5.741 5.709 5.795 4,967,601 5.7449 -0.19%
2015-06-16 0 10.70 10.72 10.74 10.64 10.80 7,074,000 75,667,880 10.697 5.741 5.752 5.763 5.709 5.795 13,184,248 5.7393 -0.56%
2015-06-15 0 10.76 10.74 10.76 10.52 10.84 6,094,730 65,388,844 10.729 5.773 5.763 5.773 5.644 5.816 11,359,123 5.7565 0.75%
2015-06-12 0 10.68 10.66 10.68 10.58 10.80 7,088,221 75,561,103 10.660 5.730 5.720 5.730 5.677 5.795 13,210,753 5.7197 -1.11%
2015-06-11 0 10.80 10.76 10.80 10.62 10.86 6,979,992 75,045,006 10.751 5.795 5.773 5.795 5.698 5.827 13,009,040 5.7687 3.05%
2015-06-10 0 10.48 10.48 10.50 10.48 11.06 10,617,871 114,167,282 10.752 5.623 5.623 5.634 5.623 5.934 19,789,179 5.7692 -2.78%
2015-06-09 0 10.78 10.78 10.80 10.78 11.22 6,081,949 66,656,637 10.960 5.784 5.784 5.795 5.784 6.020 11,335,302 5.8804 -3.23%
2015-06-08 0 11.14 11.12 11.20 11.04 11.28 4,094,539 45,633,984 11.145 5.977 5.966 6.009 5.924 6.052 7,631,244 5.9799 -0.71%
2015-06-05 0 11.22 11.18 11.22 11.02 11.22 2,198,032 24,496,180 11.145 6.020 5.999 6.020 5.913 6.020 4,096,607 5.9796 0.90%
2015-06-04 0 11.12 11.10 11.12 11.10 11.30 2,903,936 32,421,534 11.165 5.966 5.956 5.966 5.956 6.063 5,412,244 5.9904 -1.07%
2015-06-03 0 11.24 11.22 11.26 11.22 11.38 2,980,933 33,537,081 11.251 6.031 6.020 6.042 6.020 6.106 5,555,748 6.0365 -0.53%
2015-06-02 0 11.30 11.30 11.32 11.18 11.40 3,081,743 34,741,950 11.273 6.063 6.063 6.074 5.999 6.117 5,743,634 6.0488 0.71%
2015-06-01 0 11.22 11.18 11.22 11.10 11.28 4,462,149 50,006,223 11.207 6.020 5.999 6.020 5.956 6.052 8,316,381 6.0130 0.36%
2015-05-29 0 11.18 11.10 11.20 11.04 11.30 11,479,046 128,076,420 11.157 5.999 5.956 6.009 5.924 6.063 21,394,203 5.9865 -1.41%
2015-05-28 0 11.34 11.30 11.38 11.30 11.66 7,214,915 82,027,972 11.369 6.084 6.063 6.106 6.063 6.256 13,446,880 6.1001 -2.24%
2015-05-27 0 11.60 11.56 11.58 11.34 11.66 3,570,036 41,261,721 11.558 6.224 6.203 6.213 6.084 6.256 6,653,695 6.2013 0.00%
2015-05-26 0 11.60 11.56 11.60 11.52 11.94 3,063,759 35,707,395 11.655 6.224 6.203 6.224 6.181 6.406 5,710,116 6.2534 -0.68%
2015-05-22 0 11.68 11.64 11.68 11.46 11.70 6,504,545 75,586,298 11.621 6.267 6.245 6.267 6.149 6.278 12,122,920 6.2350 1.04%
2015-05-21 0 11.56 11.52 11.58 11.44 11.68 8,722,838 100,714,863 11.546 6.203 6.181 6.213 6.138 6.267 16,257,289 6.1951 -0.52%
2015-05-20 0 11.62 11.60 11.62 11.52 11.88 13,489,063 157,204,978 11.654 6.235 6.224 6.235 6.181 6.374 25,140,396 6.2531 0.35%
2015-05-19 0 11.58 11.56 11.58 11.38 11.66 16,509,845 189,798,845 11.496 6.213 6.203 6.213 6.106 6.256 30,770,413 6.1682 1.05%
2015-05-18 0 11.46 11.44 11.50 11.22 11.50 5,265,000 59,817,100 11.361 6.149 6.138 6.170 6.020 6.170 9,812,704 6.0959 3.00%
2015-05-15 0 11.28 11.30 11.34 11.16 11.46 6,251,500 70,645,452 11.301 5.970 5.980 6.001 5.906 6.065 11,812,576 5.9805 0.00%
2015-05-14 0 11.28 11.26 11.30 11.26 11.60 5,392,176 61,346,144 11.377 5.970 5.959 5.980 5.959 6.139 10,188,833 6.0209 -2.76%
2015-05-13 0 11.60 11.54 11.60 11.48 11.76 4,758,145 55,391,100 11.641 6.139 6.107 6.139 6.075 6.224 8,990,794 6.1609 -1.02%
2015-05-12 0 11.72 11.66 11.72 11.50 11.82 4,565,179 53,419,671 11.702 6.203 6.171 6.203 6.086 6.255 8,626,173 6.1927 -0.34%
2015-05-11 0 11.76 11.76 11.80 11.60 11.84 3,184,092 37,308,752 11.717 6.224 6.224 6.245 6.139 6.266 6,016,528 6.2010 1.38%
2015-05-08 0 11.60 11.60 11.62 11.46 11.74 4,679,061 54,397,229 11.626 6.139 6.139 6.150 6.065 6.213 8,841,360 6.1526 1.05%
2015-05-07 0 11.48 11.50 11.52 11.42 11.86 8,024,612 92,754,167 11.559 6.075 6.086 6.097 6.044 6.277 15,162,975 6.1171 -3.20%
2015-05-06 0 11.86 11.86 11.88 11.78 12.24 6,574,557 78,596,417 11.955 6.277 6.277 6.287 6.234 6.478 12,423,011 6.3267 -2.47%
2015-05-05 0 12.16 12.14 12.16 12.08 12.80 6,605,273 81,380,731 12.321 6.435 6.425 6.435 6.393 6.774 12,481,051 6.5203 -2.72%
2015-05-04 0 12.50 12.50 12.52 12.24 12.56 5,537,625 69,043,946 12.468 6.615 6.615 6.626 6.478 6.647 10,463,667 6.5984 2.63%
2015-04-30 0 12.18 12.14 12.20 12.00 12.24 7,096,702 86,223,507 12.150 6.446 6.425 6.457 6.351 6.478 13,409,634 6.4300 -0.49%
2015-04-29 0 12.24 12.20 12.28 12.16 12.58 8,219,888 101,044,068 12.293 6.478 6.457 6.499 6.435 6.658 15,531,960 6.5056 -2.24%
2015-04-28 0 12.52 12.48 12.52 12.24 12.80 9,977,462 124,929,974 12.521 6.626 6.605 6.626 6.478 6.774 18,852,999 6.6265 0.81%
2015-04-27 0 12.42 12.32 12.42 12.00 12.46 8,857,308 108,977,982 12.304 6.573 6.520 6.573 6.351 6.594 16,736,403 6.5114 3.33%
2015-04-24 0 12.02 11.96 12.06 11.84 12.20 4,154,954 49,808,638 11.988 6.361 6.330 6.382 6.266 6.457 7,851,029 6.3442 -0.66%
2015-04-23 0 12.10 12.04 12.14 11.94 12.38 7,539,841 91,522,589 12.139 6.404 6.372 6.425 6.319 6.552 14,246,972 6.4240 0.83%
2015-04-22 0 12.00 11.92 12.00 11.70 12.04 11,538,241 137,170,721 11.888 6.351 6.308 6.351 6.192 6.372 21,802,183 6.2916 3.27%
2015-04-21 0 11.62 11.56 11.62 11.54 11.82 7,151,627 83,015,548 11.608 6.150 6.118 6.150 6.107 6.255 13,513,418 6.1432 0.69%
2015-04-20 0 11.54 11.54 11.60 11.54 12.10 10,973,203 130,270,148 11.872 6.107 6.107 6.139 6.107 6.404 20,734,510 6.2828 -5.87%
2015-04-17 0 12.26 12.26 12.30 11.66 12.38 18,150,674 219,958,497 12.118 6.488 6.488 6.509 6.171 6.552 34,296,762 6.4134 4.07%
2015-04-16 0 11.78 11.72 11.80 11.66 11.84 10,003,123 117,313,555 11.728 6.234 6.203 6.245 6.171 6.266 18,901,487 6.2066 -0.17%
2015-04-15 0 11.80 11.76 11.80 11.70 11.92 14,150,774 167,082,202 11.807 6.245 6.224 6.245 6.192 6.308 26,738,717 6.2487 0.34%
2015-04-14 0 11.76 11.76 11.78 11.54 12.00 21,375,887 251,562,037 11.768 6.224 6.224 6.234 6.107 6.351 40,390,991 6.2282 0.68%
2015-04-13 0 11.68 11.68 11.70 11.42 11.68 13,046,094 150,418,170 11.530 6.181 6.181 6.192 6.044 6.181 24,651,359 6.1018 4.10%
2015-04-10 0 11.22 11.22 11.24 11.06 11.48 25,440,923 286,452,385 11.260 5.938 5.938 5.948 5.853 6.075 48,072,115 5.9588 1.08%
2015-04-09 0 11.10 11.06 11.10 11.06 11.90 15,123,832 169,767,841 11.225 5.874 5.853 5.874 5.853 6.298 28,577,367 5.9406 -0.89%
2015-04-08 0 11.20 11.18 11.22 10.76 11.22 23,389,448 255,565,694 10.927 5.927 5.917 5.938 5.694 5.938 44,195,733 5.7826 5.07%
2015-04-02 0 10.66 10.64 10.66 10.50 10.74 12,132,000 128,049,870 10.555 5.642 5.631 5.642 5.557 5.684 22,924,125 5.5858 2.90%
2015-04-01 0 10.36 10.32 10.38 10.26 10.40 9,755,960 100,688,367 10.321 5.483 5.462 5.493 5.430 5.504 18,434,458 5.4620 1.97%
2015-03-31 0 10.16 10.12 10.20 10.12 10.32 13,847,818 141,368,019 10.209 5.377 5.356 5.398 5.356 5.462 26,166,264 5.4027 -0.39%
2015-03-30 0 10.20 10.20 10.26 10.08 10.26 12,010,080 122,617,102 10.210 5.398 5.398 5.430 5.335 5.430 22,693,750 5.4031 1.59%
2015-03-27 0 10.04 10.04 10.08 10.02 10.14 11,115,686 111,810,629 10.059 5.313 5.313 5.335 5.303 5.366 21,003,740 5.3234 -0.40%
2015-03-26 0 10.08 10.06 10.10 10.06 10.28 13,474,860 137,484,912 10.203 5.335 5.324 5.345 5.324 5.440 25,461,538 5.3997 -1.95%
2015-03-25 0 10.28 10.26 10.28 10.26 10.38 20,814,834 213,813,952 10.272 5.440 5.430 5.440 5.430 5.493 39,330,849 5.4363 -0.58%
2015-03-24 0 10.34 10.30 10.36 10.26 10.50 8,031,803 83,174,514 10.356 5.472 5.451 5.483 5.430 5.557 15,176,563 5.4805 -0.77%
2015-03-23 0 10.42 10.40 10.44 10.40 10.52 3,118,397 32,573,056 10.445 5.515 5.504 5.525 5.504 5.567 5,892,394 5.5280 -0.76%
2015-03-20 0 10.50 10.48 10.50 10.48 10.58 6,001,100 63,168,930 10.526 5.557 5.546 5.557 5.546 5.599 11,339,430 5.5707 -0.19%
2015-03-19 0 10.52 10.50 10.54 10.44 10.64 6,658,137 70,286,688 10.557 5.567 5.557 5.578 5.525 5.631 12,580,940 5.5868 -0.57%
2015-03-18 0 10.58 10.54 10.58 10.52 10.62 8,022,847 84,960,660 10.590 5.599 5.578 5.599 5.567 5.620 15,159,640 5.6044 -0.19%
2015-03-17 0 10.60 10.56 10.60 10.50 10.68 7,940,800 83,439,718 10.508 5.610 5.589 5.610 5.557 5.652 15,004,607 5.5609 1.53%
2015-03-16 0 10.44 10.40 10.44 10.28 10.48 7,269,364 75,929,117 10.445 5.525 5.504 5.525 5.440 5.546 13,735,889 5.5278 -0.38%
2015-03-13 0 10.48 10.48 10.50 10.44 10.56 7,401,561 77,689,354 10.496 5.546 5.546 5.557 5.525 5.589 13,985,683 5.5549 0.00%
2015-03-12 0 10.48 10.50 10.52 10.40 10.56 7,273,082 76,589,955 10.531 5.546 5.557 5.567 5.504 5.589 13,742,915 5.5731 -0.76%
2015-03-11 0 10.56 10.54 10.58 10.54 10.62 6,841,068 73,092,330 10.684 5.589 5.578 5.599 5.578 5.620 12,926,599 5.6544 -2.76%
2015-03-10 0 10.86 10.88 10.92 10.84 11.00 4,262,277 46,542,209 10.920 5.747 5.758 5.779 5.737 5.821 8,053,822 5.7789 -1.09%
2015-03-09 0 10.98 10.98 11.00 10.94 11.14 4,262,077 46,942,139 11.014 5.811 5.811 5.821 5.790 5.896 8,053,444 5.8288 -0.36%
2015-03-06 0 11.02 10.98 11.04 10.94 11.22 2,475,617 27,254,892 11.009 5.832 5.811 5.843 5.790 5.938 4,677,823 5.8264 -1.61%
2015-03-05 0 11.20 11.18 11.24 11.16 11.30 2,105,949 23,635,705 11.223 5.927 5.917 5.948 5.906 5.980 3,979,314 5.9396 -0.88%
2015-03-04 0 11.30 11.26 11.34 11.24 11.42 1,480,000 16,749,340 11.317 5.980 5.959 6.001 5.948 6.044 2,796,547 5.9893 -0.70%
2015-03-03 0 11.38 11.36 11.38 11.26 11.40 2,999,961 34,024,447 11.342 6.023 6.012 6.023 5.959 6.033 5,668,602 6.0023 0.89%
2015-03-02 0 11.28 11.26 11.28 11.20 11.38 2,907,799 32,799,526 11.280 5.970 5.959 5.970 5.927 6.023 5,494,457 5.9696 0.89%
2015-02-27 0 11.18 11.14 11.20 11.14 11.32 2,150,156 24,086,737 11.202 5.917 5.896 5.927 5.896 5.991 4,062,846 5.9285 -0.71%
2015-02-26 0 11.26 11.24 11.28 11.14 11.34 2,804,600 31,558,570 11.252 5.959 5.948 5.970 5.896 6.001 5,299,456 5.9551 0.72%
2015-02-25 0 11.18 11.18 11.24 11.14 11.36 2,722,975 30,596,724 11.237 5.917 5.917 5.948 5.896 6.012 5,145,221 5.9466 -1.76%
2015-02-24 0 11.38 11.36 11.38 11.30 11.40 4,071,141 46,217,793 11.353 6.023 6.012 6.023 5.980 6.033 7,692,660 6.0080 0.53%
2015-02-23 0 11.32 11.28 11.32 11.14 11.32 2,429,296 27,426,948 11.290 5.991 5.970 5.991 5.896 5.991 4,590,297 5.9750 0.18%
2015-02-18 0 11.30 11.28 11.34 11.18 11.34 881,444 9,941,802 11.279 5.980 5.970 6.001 5.917 6.001 1,665,540 5.9691 0.36%
2015-02-17 0 11.26 11.24 11.26 11.12 11.30 1,002,655 11,270,295 11.240 5.959 5.948 5.959 5.885 5.980 1,894,575 5.9487 0.18%
2015-02-16 0 11.24 11.24 11.30 11.12 11.36 2,151,800 24,216,580 11.254 5.948 5.948 5.980 5.885 6.012 4,065,952 5.9559 -1.06%
2015-02-13 0 11.36 11.38 11.40 11.14 11.40 3,145,987 35,515,824 11.289 6.012 6.023 6.033 5.896 6.033 5,944,527 5.9745 0.35%
2015-02-12 0 11.32 11.32 11.34 11.02 11.34 4,940,182 55,644,688 11.264 5.991 5.991 6.001 5.832 6.001 9,334,763 5.9610 1.62%
2015-02-11 0 11.14 11.10 11.14 10.94 11.20 4,490,055 50,009,122 11.138 5.896 5.874 5.896 5.790 5.927 8,484,222 5.8944 0.54%
2015-02-10 0 11.08 11.06 11.10 11.00 11.20 5,210,599 57,799,319 11.093 5.864 5.853 5.874 5.821 5.927 9,845,732 5.8705 -0.18%
2015-02-09 0 11.10 11.10 11.14 10.94 11.22 3,761,026 41,732,636 11.096 5.874 5.874 5.896 5.790 5.938 7,106,679 5.8723 0.54%
2015-02-06 0 11.04 11.04 11.10 10.94 11.26 2,713,372 30,035,218 11.069 5.843 5.843 5.874 5.790 5.959 5,127,075 5.8582 -1.08%
2015-02-05 0 11.16 11.12 11.18 10.98 11.52 6,304,747 70,111,059 11.120 5.906 5.885 5.917 5.811 6.097 11,913,189 5.8852 0.54%
2015-02-04 0 11.10 11.06 11.10 10.90 11.14 8,604,040 95,098,385 11.053 5.874 5.853 5.874 5.769 5.896 16,257,838 5.8494 0.54%
2015-02-03 0 11.04 11.02 11.06 11.00 11.20 2,822,057 31,286,769 11.087 5.843 5.832 5.853 5.821 5.927 5,332,442 5.8672 -1.08%
2015-02-02 0 11.16 11.12 11.14 11.00 11.22 4,454,346 49,532,443 11.120 5.906 5.885 5.896 5.821 5.938 8,416,748 5.8850 -0.89%
2015-01-30 0 11.26 11.24 11.30 11.20 11.48 4,614,292 52,038,287 11.278 5.959 5.948 5.980 5.927 6.075 8,718,975 5.9684 0.00%
2015-01-29 0 11.26 11.24 11.28 11.04 11.40 4,361,556 49,107,116 11.259 5.959 5.948 5.970 5.843 6.033 8,241,416 5.9586 -0.35%
2015-01-28 0 11.30 11.24 11.30 11.22 11.50 2,639,638 29,880,297 11.320 5.980 5.948 5.980 5.938 6.086 4,987,751 5.9907 -0.88%
2015-01-27 0 11.40 11.40 11.44 11.24 11.54 2,843,828 32,310,714 11.362 6.033 6.033 6.054 5.948 6.107 5,373,580 6.0129 -1.21%
2015-01-26 0 11.54 11.50 11.56 11.36 11.56 4,118,800 47,332,765 11.492 6.107 6.086 6.118 6.012 6.118 7,782,714 6.0818 1.05%
2015-01-23 0 11.42 11.36 11.44 11.30 11.44 2,580,057 29,368,121 11.383 6.044 6.012 6.054 5.980 6.054 4,875,169 6.0240 0.71%
2015-01-22 0 11.34 11.30 11.36 11.18 11.46 3,109,255 35,155,546 11.307 6.001 5.980 6.012 5.917 6.065 5,875,120 5.9838 0.18%
2015-01-21 0 11.32 11.28 11.34 11.06 11.42 3,993,741 45,213,930 11.321 5.991 5.970 6.001 5.853 6.044 7,546,408 5.9915 1.62%
2015-01-20 0 11.14 11.12 11.22 10.98 11.40 3,213,005 35,925,076 11.181 5.896 5.885 5.938 5.811 6.033 6,071,161 5.9173 1.27%
2015-01-19 0 11.00 10.98 11.00 10.86 11.14 2,783,735 30,533,502 10.969 5.821 5.811 5.821 5.747 5.896 5,260,030 5.8048 -0.18%
2015-01-16 0 11.02 11.04 11.06 10.98 11.26 4,890,000 54,067,000 11.057 5.832 5.843 5.853 5.811 5.959 9,239,942 5.8514 -1.25%
2015-01-15 0 11.16 11.14 11.20 11.14 11.30 3,213,016 35,988,961 11.201 5.906 5.896 5.927 5.896 5.980 6,071,182 5.9278 -0.18%
2015-01-14 0 11.18 11.16 11.20 11.16 11.34 3,007,186 33,847,228 11.255 5.917 5.906 5.927 5.906 6.001 5,682,254 5.9567 -0.53%
2015-01-13 0 11.24 11.22 11.24 10.90 11.30 2,960,491 33,085,409 11.176 5.948 5.938 5.948 5.769 5.980 5,594,021 5.9144 2.00%
2015-01-12 0 11.02 10.98 11.04 10.88 11.06 1,671,950 18,408,331 11.010 5.832 5.811 5.843 5.758 5.853 3,159,248 5.8268 0.18%
2015-01-09 0 11.00 11.02 11.06 10.94 11.18 2,402,426 26,578,467 11.063 5.821 5.832 5.853 5.790 5.917 4,539,525 5.8549 -1.61%
2015-01-08 0 11.18 11.16 11.18 10.88 11.26 3,654,639 40,401,657 11.055 5.917 5.906 5.917 5.758 5.959 6,905,655 5.8505 2.76%
2015-01-07 0 10.88 10.86 10.88 10.80 11.00 3,852,943 41,992,670 10.899 5.758 5.747 5.758 5.716 5.821 7,280,362 5.7679 -0.55%
2015-01-06 0 10.94 10.92 11.00 10.92 11.34 2,620,333 28,889,432 11.025 5.790 5.779 5.821 5.779 6.001 4,951,273 5.8347 -1.80%
2015-01-05 0 11.14 11.10 11.12 11.10 11.44 3,479,150 39,085,217 11.234 5.896 5.874 5.885 5.874 6.054 6,574,058 5.9454 0.00%
2015-01-02 0 11.14 11.12 11.14 10.98 11.16 1,731,462 19,179,746 11.077 5.896 5.885 5.896 5.811 5.906 3,271,699 5.8623 1.09%
2014-12-31 0 11.02 11.00 11.04 10.90 11.04 1,579,981 17,349,652 10.981 5.832 5.821 5.843 5.769 5.843 2,985,467 5.8114 -0.18%
2014-12-30 0 11.04 11.02 11.04 10.90 11.06 2,430,789 26,740,844 11.001 5.843 5.832 5.843 5.769 5.853 4,593,118 5.8219 0.00%
2014-12-29 0 11.04 11.00 11.04 10.68 11.06 2,757,989 30,276,191 10.978 5.843 5.821 5.843 5.652 5.853 5,211,382 5.8096 1.66%
2014-12-24 0 10.86 10.82 10.86 10.68 10.90 866,767 9,398,548 10.843 5.747 5.726 5.747 5.652 5.769 1,637,807 5.7385 -0.55%
2014-12-23 0 10.92 10.90 10.96 10.88 11.00 4,068,319 44,476,227 10.932 5.779 5.769 5.800 5.758 5.821 7,687,327 5.7857 -0.18%
2014-12-22 0 10.94 10.98 11.00 10.88 11.00 5,745,401 62,917,847 10.951 5.790 5.811 5.821 5.758 5.821 10,856,272 5.7955 0.55%
2014-12-19 0 10.88 10.78 10.88 10.66 10.88 7,283,571 78,786,954 10.817 5.758 5.705 5.758 5.642 5.758 13,762,734 5.7247 2.64%
2014-12-18 0 10.60 10.58 10.60 10.58 10.78 5,135,791 54,876,968 10.685 5.610 5.599 5.610 5.599 5.705 9,704,378 5.6549 0.38%
2014-12-17 0 10.56 10.52 10.54 10.42 10.58 5,149,991 54,100,339 10.505 5.589 5.567 5.578 5.515 5.599 9,731,210 5.5595 0.57%
2014-12-16 0 10.50 10.46 10.54 10.42 10.62 4,458,847 46,782,559 10.492 5.557 5.536 5.578 5.515 5.620 8,425,253 5.5527 -0.38%
2014-12-15 0 10.54 10.52 10.60 10.40 10.66 5,945,762 62,758,269 10.555 5.578 5.567 5.610 5.504 5.642 11,234,866 5.5860 -1.31%
2014-12-12 0 10.68 10.64 10.70 10.48 10.74 4,239,815 45,162,339 10.652 5.652 5.631 5.663 5.546 5.684 8,011,379 5.6373 1.52%
2014-12-11 0 10.52 10.54 10.56 10.44 10.62 3,272,213 34,488,269 10.540 5.567 5.578 5.589 5.525 5.620 6,183,038 5.5779 -0.75%
2014-12-10 0 10.60 10.60 10.62 10.36 10.62 5,302,855 55,929,896 10.547 5.610 5.610 5.620 5.483 5.620 10,020,055 5.5818 1.92%
2014-12-09 0 10.40 10.40 10.42 10.32 10.64 7,237,172 75,423,799 10.422 5.504 5.504 5.515 5.462 5.631 13,675,061 5.5154 -1.52%
2014-12-08 0 10.56 10.54 10.56 10.48 10.80 15,667,546 166,613,450 10.634 5.589 5.578 5.589 5.546 5.716 29,604,747 5.6279 -1.12%
2014-12-05 0 10.68 10.62 10.66 10.56 11.08 44,056,233 471,190,208 10.695 5.652 5.620 5.642 5.589 5.864 83,246,835 5.6602 -0.37%
2014-12-04 0 10.72 10.70 10.74 10.56 10.80 5,326,710 57,022,718 10.705 5.673 5.663 5.684 5.589 5.716 10,065,131 5.6654 1.13%
2014-12-03 0 10.60 10.58 10.62 10.56 10.86 3,773,843 40,242,491 10.664 5.610 5.599 5.620 5.589 5.747 7,130,898 5.6434 -1.85%
2014-12-02 0 10.80 10.80 10.82 10.26 10.82 7,097,300 75,430,446 10.628 5.716 5.716 5.726 5.430 5.726 13,410,764 5.6246 4.65%
2014-12-01 0 10.32 10.30 10.36 10.30 10.50 4,712,996 48,969,391 10.390 5.462 5.451 5.483 5.451 5.557 8,905,482 5.4988 -2.09%
2014-11-28 0 10.54 10.52 10.56 10.48 10.70 5,290,751 55,800,359 10.547 5.578 5.567 5.589 5.546 5.663 9,997,184 5.5816 -0.57%
2014-11-27 0 10.60 10.58 10.60 10.58 10.84 2,964,099 31,580,056 10.654 5.610 5.599 5.610 5.599 5.737 5,600,839 5.6385 -2.21%
2014-11-26 0 10.84 10.76 10.84 10.62 10.84 3,574,028 38,524,783 10.779 5.737 5.694 5.737 5.620 5.737 6,753,335 5.7046 2.07%
2014-11-25 0 10.62 10.60 10.66 10.60 10.76 2,160,864 23,012,862 10.650 5.620 5.610 5.642 5.610 5.694 4,083,079 5.6362 -0.56%
2014-11-24 0 10.68 10.66 10.68 10.66 10.86 5,106,136 54,886,224 10.749 5.652 5.642 5.652 5.642 5.747 9,648,343 5.6887 1.52%
2014-11-21 0 10.52 10.54 10.56 10.48 10.58 3,053,785 32,088,585 10.508 5.567 5.578 5.589 5.546 5.599 5,770,306 5.5610 0.00%
2014-11-20 0 10.52 10.50 10.52 10.48 10.58 2,182,205 22,949,997 10.517 5.567 5.557 5.567 5.546 5.599 4,123,404 5.5658 0.00%
2014-11-19 0 10.52 10.50 10.52 10.50 10.66 5,153,317 54,284,959 10.534 5.567 5.557 5.567 5.557 5.642 9,737,495 5.5748 -0.38%
2014-11-18 0 10.56 10.54 10.56 10.44 10.60 4,527,948 47,829,679 10.563 5.589 5.578 5.589 5.525 5.610 8,555,823 5.5903 0.76%
2014-11-17 0 10.48 10.48 10.52 10.48 10.70 5,588,564 59,136,143 10.582 5.546 5.546 5.567 5.546 5.663 10,559,919 5.6001 -1.13%
2014-11-14 0 10.60 10.56 10.60 10.56 10.66 3,449,186 36,598,016 10.611 5.610 5.589 5.610 5.589 5.642 6,517,439 5.6154 0.19%
2014-11-13 0 10.58 10.56 10.58 10.50 10.68 3,530,265 37,328,005 10.574 5.599 5.589 5.599 5.557 5.652 6,670,643 5.5959 0.38%
2014-11-12 0 10.54 10.52 10.54 10.46 10.62 4,459,102 46,909,264 10.520 5.578 5.567 5.578 5.536 5.620 8,425,735 5.5674 0.57%
2014-11-11 0 10.48 10.48 10.50 10.48 10.64 4,801,900 50,876,351 10.595 5.546 5.546 5.557 5.546 5.631 9,073,472 5.6072 -1.50%
2014-11-10 0 10.64 10.64 10.66 10.64 10.86 9,576,418 102,603,947 10.714 5.631 5.631 5.642 5.631 5.747 18,095,203 5.6702 -1.12%
2014-11-07 0 10.76 10.74 10.76 10.68 10.82 5,048,410 54,237,088 10.743 5.694 5.684 5.694 5.652 5.726 9,539,267 5.6857 0.00%
2014-11-06 0 10.76 10.74 10.76 10.64 10.88 4,039,427 43,405,364 10.745 5.694 5.684 5.694 5.631 5.758 7,632,734 5.6867 0.19%
2014-11-05 0 10.74 10.74 10.76 10.60 10.82 9,427,703 101,117,651 10.726 5.684 5.684 5.694 5.610 5.726 17,814,197 5.6762 1.32%
2014-11-04 0 10.60 10.58 10.60 10.32 10.62 7,271,591 76,680,372 10.545 5.610 5.599 5.610 5.462 5.620 13,740,097 5.5808 2.32%
2014-11-03 0 10.36 10.32 10.36 10.24 10.36 2,392,038 24,693,275 10.323 5.483 5.462 5.483 5.419 5.483 4,519,896 5.4632 1.57%
2014-10-31 0 10.20 10.22 10.28 10.18 10.32 8,613,340 88,079,560 10.226 5.398 5.409 5.440 5.388 5.462 16,275,411 5.4118 0.20%
2014-10-30 0 10.18 10.14 10.18 10.12 10.28 5,911,485 60,129,577 10.172 5.388 5.366 5.388 5.356 5.440 11,170,097 5.3831 0.20%
2014-10-29 0 10.16 10.14 10.20 10.14 10.34 9,050,395 92,253,012 10.193 5.377 5.366 5.398 5.366 5.472 17,101,252 5.3945 0.40%
2014-10-28 0 10.12 10.10 10.16 10.08 10.26 8,149,156 82,726,539 10.152 5.356 5.345 5.377 5.335 5.430 15,398,308 5.3724 -0.59%
2014-10-27 0 10.18 10.18 10.22 10.18 10.34 2,585,171 26,447,023 10.230 5.388 5.388 5.409 5.388 5.472 4,884,832 5.4141 -0.39%
2014-10-24 0 10.22 10.20 10.22 10.20 10.38 4,453,267 45,644,223 10.250 5.409 5.398 5.409 5.398 5.493 8,414,709 5.4243 -0.58%
2014-10-23 0 10.28 10.28 10.30 10.28 10.46 4,442,000 46,138,040 10.387 5.440 5.440 5.451 5.440 5.536 8,393,419 5.4969 -1.34%
2014-10-22 0 10.42 10.40 10.42 10.30 10.54 4,771,194 49,896,592 10.458 5.515 5.504 5.515 5.451 5.578 9,015,451 5.5346 1.76%
2014-10-21 0 10.24 10.22 10.28 10.22 10.40 2,674,165 27,513,551 10.289 5.419 5.409 5.440 5.409 5.504 5,052,992 5.4450 -0.78%
2014-10-20 0 10.32 10.30 10.36 10.24 10.38 2,188,226 22,587,823 10.322 5.462 5.451 5.483 5.419 5.493 4,134,781 5.4629 0.98%
2014-10-17 0 10.22 10.22 10.26 10.20 10.42 3,485,493 35,837,639 10.282 5.409 5.409 5.430 5.398 5.515 6,586,043 5.4415 0.00%
2014-10-16 0 10.22 10.20 10.24 10.20 10.34 3,719,346 38,160,794 10.260 5.409 5.398 5.419 5.398 5.472 7,027,922 5.4299 -1.73%
2014-10-15 0 10.40 10.38 10.40 10.36 10.62 6,830,524 71,159,473 10.418 5.504 5.493 5.504 5.483 5.620 12,906,675 5.5134 0.00%
2014-10-14 0 10.40 10.40 10.44 10.34 10.50 7,003,740 73,071,306 10.433 5.504 5.504 5.525 5.472 5.557 13,233,977 5.5215 -0.19%
2014-10-13 0 10.42 10.40 10.46 10.40 10.62 3,928,689 41,062,813 10.452 5.515 5.504 5.536 5.504 5.620 7,423,488 5.5315 0.00%
2014-10-10 0 10.42 10.40 10.46 10.40 10.50 4,568,501 47,717,806 10.445 5.515 5.504 5.536 5.504 5.557 8,632,450 5.5277 -0.57%
2014-10-09 0 10.48 10.48 10.50 10.36 10.64 2,434,000 25,558,084 10.500 5.546 5.546 5.557 5.483 5.631 4,599,186 5.5571 1.35%
2014-10-08 0 10.34 10.34 10.38 10.32 10.54 4,151,783 43,133,563 10.389 5.472 5.472 5.493 5.462 5.578 7,845,037 5.4982 -1.71%
2014-10-07 0 10.52 10.52 10.54 10.34 10.62 5,785,720 60,937,280 10.532 5.567 5.567 5.578 5.472 5.620 10,932,457 5.5740 -0.75%
2014-10-06 0 10.60 10.60 10.62 10.12 10.62 6,740,245 70,327,341 10.434 5.610 5.610 5.620 5.356 5.620 12,736,088 5.5219 0.76%
2014-10-03 0 10.52 10.50 10.54 10.26 10.72 5,984,381 62,590,093 10.459 5.567 5.557 5.578 5.430 5.673 11,307,839 5.5351 2.14%
2014-09-30 0 10.30 10.28 10.32 10.24 10.58 7,434,081 76,680,984 10.315 5.451 5.440 5.462 5.419 5.599 14,047,132 5.4588 -1.53%
2014-09-29 0 10.46 10.40 10.46 10.36 10.62 6,072,683 63,450,706 10.449 5.536 5.504 5.536 5.483 5.620 11,474,690 5.5296 -0.95%
2014-09-26 0 10.56 10.56 10.58 10.52 10.78 3,489,403 36,933,254 10.584 5.589 5.589 5.599 5.567 5.705 6,593,432 5.6015 0.00%
2014-09-25 0 10.56 10.56 10.62 10.56 10.80 3,133,896 33,308,161 10.628 5.589 5.589 5.620 5.589 5.716 5,921,680 5.6248 -0.56%
2014-09-24 0 10.62 10.60 10.64 10.50 10.84 6,608,008 70,244,910 10.630 5.620 5.610 5.631 5.557 5.737 12,486,218 5.6258 0.00%
2014-09-23 0 10.62 10.58 10.62 10.58 10.76 6,506,650 69,095,298 10.619 5.620 5.599 5.620 5.599 5.694 12,294,697 5.6199 -0.75%
2014-09-22 0 10.70 10.70 10.76 10.56 10.76 3,800,000 40,519,868 10.663 5.663 5.663 5.694 5.589 5.694 7,180,323 5.6432 0.19%
2014-09-19 0 10.68 10.66 10.72 10.66 10.86 5,385,979 57,859,423 10.743 5.652 5.642 5.673 5.642 5.747 10,177,123 5.6852 -0.37%
2014-09-18 0 10.72 10.72 10.76 10.70 10.80 2,625,569 28,215,193 10.746 5.673 5.673 5.694 5.663 5.716 4,961,167 5.6872 -1.65%
2014-09-17 0 10.90 10.88 10.92 10.74 10.92 3,309,864 35,885,772 10.842 5.769 5.758 5.779 5.684 5.779 6,254,182 5.7379 1.11%
2014-09-16 0 10.78 10.74 10.78 10.50 10.86 2,740,800 29,512,692 10.768 5.705 5.684 5.705 5.557 5.747 5,178,902 5.6986 1.13%
2014-09-15 0 10.66 10.66 10.70 10.56 10.90 3,621,785 38,671,632 10.678 5.642 5.642 5.663 5.589 5.769 6,843,575 5.6508 -1.11%
2014-09-12 0 10.78 10.76 10.80 10.68 10.92 2,156,300 23,177,635 10.749 5.705 5.694 5.716 5.652 5.779 4,074,455 5.6885 -0.37%
2014-09-11 0 10.82 10.82 10.84 10.78 10.90 3,812,997 41,325,146 10.838 5.726 5.726 5.737 5.705 5.769 7,204,881 5.7357 -0.18%
2014-09-10 0 10.84 10.84 10.86 10.76 11.04 6,519,796 70,826,569 10.863 5.737 5.737 5.747 5.694 5.843 12,319,537 5.7491 -1.28%
2014-09-08 0 10.98 10.96 10.98 10.94 11.06 6,908,200 75,911,792 10.989 5.811 5.800 5.811 5.790 5.853 13,053,449 5.8155 1.07%
2014-09-05 0 11.02 11.02 11.04 11.00 11.22 6,770,770 75,083,246 11.089 5.749 5.749 5.760 5.739 5.854 12,977,477 5.7857 -0.72%
2014-09-04 0 11.10 11.10 11.14 10.96 11.14 5,823,665 64,605,487 11.094 5.791 5.791 5.812 5.718 5.812 11,162,169 5.7879 0.73%
2014-09-03 0 11.02 11.02 11.04 10.86 11.10 15,804,905 173,105,154 10.953 5.749 5.749 5.760 5.666 5.791 30,293,126 5.7143 1.10%
2014-09-02 0 10.90 10.88 10.90 10.60 10.90 8,003,792 86,109,548 10.759 5.687 5.676 5.687 5.530 5.687 15,340,800 5.6131 1.87%
2014-09-01 0 10.70 10.72 10.74 10.62 10.94 10,878,000 116,988,274 10.755 5.583 5.593 5.603 5.541 5.708 20,849,770 5.6110 -1.47%
2014-08-29 0 10.86 10.86 10.92 10.80 10.96 6,287,415 68,346,551 10.870 5.666 5.666 5.697 5.635 5.718 12,051,035 5.6714 -0.37%
2014-08-28 0 10.90 10.90 10.92 10.86 11.18 7,447,501 81,649,043 10.963 5.687 5.687 5.697 5.666 5.833 14,274,562 5.7199 -2.33%
2014-08-27 0 11.16 11.16 11.18 11.14 11.46 3,712,050 41,874,963 11.281 5.823 5.823 5.833 5.812 5.979 7,114,855 5.8856 -1.76%
2014-08-26 0 11.36 11.36 11.40 11.24 11.52 4,076,945 46,663,514 11.446 5.927 5.927 5.948 5.864 6.010 7,814,246 5.9716 -0.35%
2014-08-25 0 11.40 11.40 11.42 11.30 11.48 2,316,558 26,369,053 11.383 5.948 5.948 5.958 5.896 5.989 4,440,127 5.9388 -0.18%
2014-08-22 0 11.42 11.40 11.44 11.34 11.48 1,888,927 21,575,980 11.422 5.958 5.948 5.969 5.916 5.989 3,620,490 5.9594 0.71%
2014-08-21 0 11.34 11.32 11.34 11.26 11.48 9,281,199 106,022,764 11.423 5.916 5.906 5.916 5.875 5.989 17,789,195 5.9600 -1.39%
2014-08-20 0 11.50 11.48 11.52 11.48 11.66 5,766,595 66,626,393 11.554 6.000 5.989 6.010 5.989 6.083 11,052,783 6.0280 -1.20%
2014-08-19 0 11.64 11.64 11.66 11.54 11.84 4,468,576 51,968,620 11.630 6.073 6.073 6.083 6.021 6.177 8,564,881 6.0676 -1.19%
2014-08-18 0 11.78 11.74 11.76 11.66 11.88 2,090,962 24,598,521 11.764 6.146 6.125 6.136 6.083 6.198 4,007,729 6.1378 0.34%
2014-08-15 0 11.74 11.72 11.78 11.68 11.86 1,166,623 13,679,154 11.725 6.125 6.115 6.146 6.094 6.188 2,236,056 6.1175 -0.84%
2014-08-14 0 11.84 11.82 11.86 11.76 11.92 2,065,781 24,504,407 11.862 6.177 6.167 6.188 6.136 6.219 3,959,465 6.1888 -0.34%
2014-08-13 0 11.88 11.88 11.90 11.68 11.90 4,832,025 57,296,760 11.858 6.198 6.198 6.209 6.094 6.209 9,261,501 6.1866 1.02%
2014-08-12 0 11.76 11.76 11.78 11.58 11.78 3,610,131 42,239,954 11.700 6.136 6.136 6.146 6.042 6.146 6,919,507 6.1045 1.73%
2014-08-11 0 11.56 11.52 11.54 11.42 11.62 1,761,487 20,321,051 11.536 6.031 6.010 6.021 5.958 6.063 3,376,227 6.0189 0.52%
2014-08-08 0 11.50 11.50 11.52 11.36 11.78 2,531,686 29,143,918 11.512 6.000 6.000 6.010 5.927 6.146 4,852,461 6.0060 0.00%
2014-08-07 0 11.50 11.46 11.50 11.44 11.60 2,809,834 32,313,838 11.500 6.000 5.979 6.000 5.969 6.052 5,385,585 6.0001 -0.52%
2014-08-06 0 11.56 11.52 11.56 11.48 11.80 3,026,032 35,004,347 11.568 6.031 6.010 6.031 5.989 6.156 5,799,970 6.0353 -0.34%
2014-08-05 0 11.60 11.58 11.64 11.50 11.64 2,640,000 30,548,496 11.571 6.052 6.042 6.073 6.000 6.073 5,060,065 6.0372 -0.17%
2014-08-04 0 11.62 11.60 11.64 11.50 11.74 2,307,894 26,780,824 11.604 6.063 6.052 6.073 6.000 6.125 4,423,521 6.0542 0.52%
2014-08-01 0 11.56 11.54 11.58 11.48 11.66 4,429,738 51,284,342 11.577 6.031 6.021 6.042 5.989 6.083 8,490,441 6.0402 -1.20%
2014-07-31 0 11.70 11.66 11.72 11.56 11.76 4,704,467 54,847,327 11.659 6.104 6.083 6.115 6.031 6.136 9,017,012 6.0827 0.52%
2014-07-30 0 11.64 11.64 11.66 11.40 11.76 6,658,316 77,417,072 11.627 6.073 6.073 6.083 5.948 6.136 12,761,937 6.0662 2.28%
2014-07-29 0 11.38 11.36 11.38 11.22 11.40 2,322,404 26,412,227 11.373 5.937 5.927 5.937 5.854 5.948 4,451,332 5.9336 0.18%
2014-07-28 0 11.36 11.34 11.36 11.16 11.48 3,467,158 39,441,252 11.376 5.927 5.916 5.927 5.823 5.989 6,645,472 5.9351 1.25%
2014-07-25 0 11.22 11.22 11.26 11.18 11.28 2,032,189 22,822,786 11.231 5.854 5.854 5.875 5.833 5.885 3,895,079 5.8594 -0.18%
2014-07-24 0 11.24 11.22 11.26 11.18 11.28 1,689,500 18,994,740 11.243 5.864 5.854 5.875 5.833 5.885 3,238,250 5.8657 -0.18%
2014-07-23 0 11.26 11.24 11.26 11.18 11.28 2,612,494 29,362,570 11.239 5.875 5.864 5.875 5.833 5.885 5,007,345 5.8639 0.90%
2014-07-22 0 11.16 11.12 11.16 11.00 11.20 5,357,876 59,654,209 11.134 5.823 5.802 5.823 5.739 5.843 10,269,395 5.8089 1.82%
2014-07-21 0 10.96 10.96 10.98 10.92 11.00 2,493,229 27,326,487 10.960 5.718 5.718 5.729 5.697 5.739 4,778,751 5.7183 -0.18%
2014-07-18 0 10.98 10.96 11.00 10.92 11.02 2,015,951 22,141,850 10.983 5.729 5.718 5.739 5.697 5.749 3,863,956 5.7304 -0.36%
2014-07-17 0 11.02 10.98 11.00 10.90 11.12 1,831,627 20,157,664 11.005 5.749 5.729 5.739 5.687 5.802 3,510,664 5.7418 0.00%
2014-07-16 0 11.02 11.00 11.04 10.86 11.18 2,269,182 24,911,604 10.978 5.749 5.739 5.760 5.666 5.833 4,349,322 5.7277 -0.36%
2014-07-15 0 11.06 11.00 11.08 10.86 11.18 3,119,813 34,537,726 11.070 5.770 5.739 5.781 5.666 5.833 5,979,719 5.7758 0.73%
2014-07-14 0 10.98 10.96 10.98 10.88 11.00 2,216,000 24,282,645 10.958 5.729 5.718 5.729 5.676 5.739 4,247,388 5.7171 0.55%
2014-07-11 0 10.92 10.86 10.92 10.72 10.94 3,853,132 41,680,608 10.817 5.697 5.666 5.697 5.593 5.708 7,385,265 5.6438 1.68%
2014-07-10 0 10.74 10.70 10.72 10.70 11.00 3,180,022 34,305,896 10.788 5.603 5.583 5.593 5.583 5.739 6,095,121 5.6284 -1.83%
2014-07-09 0 10.94 10.90 10.92 10.82 11.00 3,340,162 36,549,549 10.942 5.708 5.687 5.697 5.645 5.739 6,402,060 5.7090 0.18%
2014-07-08 0 10.92 10.88 10.92 10.86 10.98 4,807,300 52,510,750 10.923 5.697 5.676 5.697 5.666 5.729 9,214,111 5.6989 -0.36%
2014-07-07 0 10.96 10.92 11.00 10.84 10.98 1,681,715 18,402,385 10.943 5.718 5.697 5.739 5.656 5.729 3,223,329 5.7091 0.00%
2014-07-04 0 10.96 10.94 10.96 10.86 11.00 2,855,367 31,201,493 10.927 5.718 5.708 5.718 5.666 5.739 5,472,858 5.7011 0.92%
2014-07-03 0 10.86 10.82 10.88 10.82 11.00 3,838,817 41,775,623 10.882 5.666 5.645 5.676 5.645 5.739 7,357,828 5.6777 -0.91%
2014-07-02 0 10.96 10.94 10.98 10.76 11.02 9,235,421 101,154,667 10.953 5.718 5.708 5.729 5.614 5.749 17,701,452 5.7145 2.05%
2014-06-30 0 10.74 10.70 10.76 10.56 10.78 2,106,600 22,531,544 10.696 5.603 5.583 5.614 5.509 5.624 4,037,702 5.5803 0.00%
2014-06-27 0 10.74 10.70 10.74 10.68 10.80 2,500,307 26,816,414 10.725 5.603 5.583 5.603 5.572 5.635 4,792,317 5.5957 0.37%
2014-06-26 0 10.70 10.68 10.72 10.54 10.76 4,756,000 50,873,720 10.697 5.583 5.572 5.593 5.499 5.614 9,115,785 5.5808 1.33%
2014-06-25 0 10.56 10.56 10.58 10.44 10.66 2,325,954 24,566,879 10.562 5.509 5.509 5.520 5.447 5.562 4,458,136 5.5106 0.57%
2014-06-24 0 10.50 10.48 10.52 10.42 10.60 4,962,937 52,204,680 10.519 5.478 5.468 5.489 5.436 5.530 9,512,419 5.4881 0.96%
2014-06-23 0 10.40 10.40 10.42 10.40 10.80 6,238,403 65,861,205 10.557 5.426 5.426 5.436 5.426 5.635 11,957,094 5.5081 -3.17%
2014-06-20 0 10.74 10.72 10.74 10.70 10.78 3,767,549 40,458,892 10.739 5.603 5.593 5.603 5.583 5.624 7,221,229 5.6028 0.00%
2014-06-19 0 10.74 10.70 10.74 10.66 10.82 3,154,723 33,845,729 10.729 5.603 5.583 5.603 5.562 5.645 6,046,631 5.5975 -0.56%
2014-06-18 0 10.80 10.78 10.82 10.74 10.88 2,672,192 28,878,114 10.807 5.635 5.624 5.645 5.603 5.676 5,121,768 5.6383 -0.18%
2014-06-17 0 10.82 10.80 10.82 10.76 10.88 3,317,000 35,917,859 10.828 5.645 5.635 5.645 5.614 5.676 6,357,666 5.6495 0.00%
2014-06-16 0 10.82 10.80 10.82 10.76 10.94 3,669,468 39,661,102 10.808 5.645 5.635 5.645 5.614 5.708 7,033,238 5.6391 -0.37%
2014-06-13 0 10.86 10.84 10.86 10.76 11.04 4,420,396 47,983,164 10.855 5.666 5.656 5.666 5.614 5.760 8,472,535 5.6634 0.00%
2014-06-12 0 10.86 10.82 10.84 10.74 10.96 2,564,846 27,840,022 10.854 5.666 5.645 5.656 5.603 5.718 4,916,018 5.6631 0.37%
2014-06-11 0 10.82 10.82 10.84 10.80 10.98 3,802,432 41,260,767 10.851 5.645 5.645 5.656 5.635 5.729 7,288,089 5.6614 -1.64%
2014-06-10 0 11.00 10.96 11.02 10.84 11.08 5,050,320 55,366,805 10.963 5.739 5.718 5.749 5.656 5.781 9,679,905 5.7198 0.73%
2014-06-09 0 10.92 10.92 10.94 10.58 11.10 5,630,688 61,472,322 10.917 5.697 5.697 5.708 5.520 5.791 10,792,292 5.6959 2.44%
2014-06-06 0 10.66 10.66 10.70 10.56 10.72 8,810,605 93,462,091 10.608 5.562 5.562 5.583 5.509 5.593 16,887,211 5.5345 1.14%
2014-06-05 0 10.54 10.52 10.56 10.50 10.62 3,893,913 41,048,429 10.542 5.499 5.489 5.509 5.478 5.541 7,463,430 5.4999 0.00%
2014-06-04 0 10.54 10.52 10.54 10.44 10.70 6,121,952 64,752,975 10.577 5.499 5.489 5.499 5.447 5.583 11,733,893 5.5185 -1.50%
2014-06-03 0 10.70 10.64 10.70 10.56 10.72 7,405,854 78,675,910 10.623 5.583 5.551 5.583 5.509 5.593 14,194,737 5.5426 4.49%
2014-05-30 0 10.24 10.22 10.30 10.22 10.60 9,789,830 101,260,198 10.343 5.343 5.332 5.374 5.332 5.530 18,764,083 5.3965 -1.54%
2014-05-29 0 10.40 10.38 10.40 10.36 10.72 3,294,159 34,604,338 10.505 5.426 5.416 5.426 5.405 5.593 6,313,886 5.4807 -2.44%
2014-05-28 0 10.66 10.64 10.68 10.54 10.80 4,068,606 43,422,841 10.673 5.562 5.551 5.572 5.499 5.635 7,798,262 5.5683 0.57%
2014-05-27 0 10.60 10.60 10.62 10.48 10.78 2,235,800 23,758,472 10.626 5.530 5.530 5.541 5.468 5.624 4,285,339 5.5441 1.15%
2014-05-26 0 10.48 10.48 10.50 10.48 10.70 3,553,165 37,549,039 10.568 5.468 5.468 5.478 5.468 5.583 6,810,321 5.5135 -2.06%
2014-05-23 0 10.70 10.70 10.72 10.44 10.72 4,693,469 49,999,833 10.653 5.583 5.583 5.593 5.447 5.593 8,995,932 5.5580 1.71%
2014-05-22 0 10.52 10.52 10.58 10.32 10.60 5,812,182 61,000,684 10.495 5.489 5.489 5.520 5.384 5.530 11,140,160 5.4757 1.35%
2014-05-21 0 10.38 10.38 10.40 10.32 10.50 2,356,000 24,422,508 10.366 5.416 5.416 5.426 5.384 5.478 4,515,725 5.4083 0.00%
2014-05-20 0 10.38 10.36 10.42 10.32 10.42 3,399,848 35,271,630 10.374 5.416 5.405 5.436 5.384 5.436 6,516,460 5.4127 0.00%
2014-05-19 0 10.38 10.36 10.40 10.18 10.40 4,723,111 48,809,870 10.334 5.416 5.405 5.426 5.311 5.426 9,052,746 5.3917 3.08%
2014-05-16 0 10.22 10.20 10.26 10.12 10.26 2,866,000 29,199,114 10.188 5.254 5.244 5.274 5.202 5.274 5,575,063 5.2374 -1.35%
2014-05-15 0 10.36 10.34 10.40 10.28 10.42 2,780,446 28,796,055 10.357 5.326 5.316 5.346 5.285 5.357 5,408,640 5.3241 0.19%
2014-05-14 0 10.34 10.32 10.36 10.06 10.38 6,687,199 68,151,234 10.191 5.316 5.305 5.326 5.172 5.336 13,008,220 5.2391 1.77%
2014-05-13 0 10.16 10.12 10.16 10.10 10.20 2,963,831 30,088,081 10.152 5.223 5.202 5.223 5.192 5.244 5,765,368 5.2188 0.59%
2014-05-12 0 10.10 10.08 10.12 9.970 10.16 4,266,017 42,902,776 10.057 5.192 5.182 5.202 5.125 5.223 8,298,435 5.1700 1.00%
2014-05-09 0 10.00 9.990 10.00 9.970 10.14 3,078,799 30,787,372 9.9998 5.141 5.136 5.141 5.125 5.213 5,989,009 5.1406 0.10%
2014-05-08 0 9.990 9.980 10.00 9.970 10.26 4,303,227 43,400,809 10.086 5.136 5.130 5.141 5.125 5.274 8,370,818 5.1848 -0.30%
2014-05-07 0 10.02 10.02 10.06 10.00 10.26 3,853,908 38,806,300 10.069 5.151 5.151 5.172 5.141 5.274 7,496,784 5.1764 -1.57%
2014-05-05 0 10.18 10.16 10.18 10.08 10.36 5,857,000 59,781,820 10.207 5.233 5.223 5.233 5.182 5.326 11,393,282 5.2471 -1.74%
2014-05-02 0 10.36 10.36 10.42 10.28 10.46 4,134,870 42,954,139 10.388 5.326 5.326 5.357 5.285 5.377 8,043,323 5.3403 -0.19%
2014-04-30 0 10.38 10.38 10.42 10.34 10.60 8,664,711 90,149,693 10.404 5.336 5.336 5.357 5.316 5.449 16,854,960 5.3486 -0.19%
2014-04-29 0 10.40 10.38 10.42 10.26 10.48 7,190,150 74,808,752 10.404 5.346 5.336 5.357 5.274 5.388 13,986,582 5.3486 1.36%
2014-04-28 0 10.26 10.24 10.30 10.20 10.32 3,253,700 33,372,238 10.257 5.274 5.264 5.295 5.244 5.305 6,329,234 5.2727 0.00%
2014-04-25 0 10.26 10.26 10.28 10.18 10.44 4,178,000 42,822,660 10.250 5.274 5.274 5.285 5.233 5.367 8,127,221 5.2690 -1.54%
2014-04-24 0 10.42 10.40 10.42 10.38 10.52 2,426,582 25,283,691 10.419 5.357 5.346 5.357 5.336 5.408 4,720,289 5.3564 -0.38%
2014-04-23 0 10.46 10.44 10.48 10.42 10.60 5,173,145 54,127,184 10.463 5.377 5.367 5.388 5.357 5.449 10,063,019 5.3788 -1.32%
2014-04-22 0 10.60 10.60 10.66 10.52 10.70 1,697,856 17,966,491 10.582 5.449 5.449 5.480 5.408 5.501 3,302,741 5.4399 -0.38%
2014-04-17 0 10.64 10.60 10.66 10.50 10.66 2,601,582 27,543,939 10.587 5.470 5.449 5.480 5.398 5.480 5,060,706 5.4427 0.00%
2014-04-16 0 10.64 10.66 10.70 10.50 10.74 2,563,164 27,346,211 10.669 5.470 5.480 5.501 5.398 5.521 4,985,974 5.4846 0.57%
2014-04-15 0 10.58 10.56 10.60 10.52 10.84 2,594,108 27,557,239 10.623 5.439 5.429 5.449 5.408 5.573 5,046,168 5.4610 -1.86%
2014-04-14 0 10.78 10.74 10.78 10.68 10.92 4,201,018 45,075,930 10.730 5.542 5.521 5.542 5.490 5.614 8,171,997 5.5159 -0.19%
2014-04-11 0 10.80 10.80 10.82 10.76 11.06 8,532,888 93,088,819 10.909 5.552 5.552 5.562 5.531 5.686 16,598,532 5.6083 0.37%
2014-04-10 0 10.76 10.74 10.76 10.40 10.78 7,072,000 75,498,852 10.676 5.531 5.521 5.531 5.346 5.542 13,756,751 5.4881 1.89%
2014-04-09 0 10.56 10.54 10.56 10.30 10.74 9,158,640 95,810,379 10.461 5.429 5.418 5.429 5.295 5.521 17,815,771 5.3778 2.52%
2014-04-08 0 10.30 10.30 10.32 10.12 10.32 4,538,817 46,507,592 10.247 5.295 5.295 5.305 5.202 5.305 8,829,097 5.2675 1.58%
2014-04-07 0 10.14 10.14 10.16 10.08 10.38 2,478,997 25,168,559 10.153 5.213 5.213 5.223 5.182 5.336 4,822,249 5.2193 -1.36%
2014-04-04 0 10.28 10.32 10.34 10.26 10.40 2,179,136 22,452,232 10.303 5.285 5.305 5.316 5.274 5.346 4,238,947 5.2967 -1.15%
2014-04-03 0 10.40 10.36 10.42 10.32 10.42 3,132,926 32,479,369 10.367 5.346 5.326 5.357 5.305 5.357 6,094,299 5.3295 0.19%
2014-04-02 0 10.38 10.40 10.42 10.06 10.42 8,583,177 88,293,266 10.287 5.336 5.346 5.357 5.172 5.357 16,696,356 5.2882 3.18%
2014-04-01 0 10.06 10.02 10.06 9.820 10.16 8,821,347 88,213,341 10.0000 5.172 5.151 5.172 5.048 5.223 17,159,654 5.1407 1.62%
2014-03-31 0 9.900 9.880 9.910 9.860 10.06 5,070,808 50,349,043 9.9292 5.089 5.079 5.094 5.069 5.172 9,863,949 5.1043 -0.80%
2014-03-28 0 9.980 9.970 9.990 9.780 10.08 6,538,799 65,238,834 9.9772 5.130 5.125 5.136 5.028 5.182 12,719,546 5.1290 2.36%
2014-03-27 0 9.750 9.740 9.760 9.740 9.840 5,811,190 56,779,450 9.7707 5.012 5.007 5.017 5.007 5.058 11,304,171 5.0229 -0.51%
2014-03-26 0 9.800 9.760 9.790 9.710 10.06 10,230,159 101,154,098 9.8878 5.038 5.017 5.033 4.992 5.172 19,900,135 5.0831 -1.61%
2014-03-25 0 9.960 9.950 9.970 9.950 10.18 5,650,076 56,905,343 10.072 5.120 5.115 5.125 5.115 5.233 10,990,765 5.1776 -2.35%
2014-03-24 0 10.20 10.18 10.22 10.02 10.22 2,648,209 26,888,453 10.153 5.244 5.233 5.254 5.151 5.254 5,151,407 5.2196 1.80%
2014-03-21 0 10.02 10.04 10.06 9.990 10.20 5,726,000 57,713,530 10.079 5.151 5.161 5.172 5.136 5.244 11,138,456 5.1815 0.30%
2014-03-20 0 9.990 9.970 10.00 9.960 10.32 4,484,379 45,172,784 10.073 5.136 5.125 5.141 5.120 5.305 8,723,202 5.1785 -1.67%
2014-03-19 0 10.16 10.12 10.16 10.06 10.42 3,210,000 32,758,726 10.205 5.223 5.202 5.223 5.172 5.357 6,244,227 5.2462 0.00%
2014-03-18 0 10.16 10.12 10.18 10.12 10.26 3,025,351 30,833,850 10.192 5.223 5.202 5.233 5.202 5.274 5,885,040 5.2394 -0.39%
2014-03-17 0 10.20 10.20 10.24 10.10 10.40 3,751,311 38,420,675 10.242 5.244 5.244 5.264 5.192 5.346 7,297,208 5.2651 -2.67%
2014-03-14 0 10.48 10.46 10.48 10.30 10.58 3,547,916 37,063,865 10.447 5.388 5.377 5.388 5.295 5.439 6,901,555 5.3704 -0.76%
2014-03-13 0 10.56 10.52 10.56 10.48 10.64 3,612,210 38,069,892 10.539 5.429 5.408 5.429 5.388 5.470 7,026,622 5.4180 1.15%
2014-03-12 0 10.44 10.40 10.44 10.38 10.62 4,195,233 43,968,267 10.481 5.367 5.346 5.367 5.336 5.459 8,160,743 5.3878 -0.95%
2014-03-11 0 10.54 10.52 10.58 10.44 10.78 3,655,483 38,542,780 10.544 5.418 5.408 5.439 5.367 5.542 7,110,799 5.4203 -0.94%
2014-03-10 0 10.64 10.64 10.68 10.58 10.82 5,279,523 56,334,634 10.670 5.470 5.470 5.490 5.439 5.562 10,269,950 5.4854 -1.66%
2014-03-07 0 10.82 10.82 10.86 10.70 11.18 5,152,062 55,792,593 10.829 5.562 5.562 5.583 5.501 5.747 10,022,007 5.5670 -0.37%
2014-03-06 0 10.86 10.82 10.88 10.32 10.88 9,754,728 104,758,367 10.739 5.583 5.562 5.593 5.305 5.593 18,975,306 5.5208 6.47%
2014-03-05 0 10.20 10.18 10.22 10.18 10.52 2,490,869 25,721,754 10.326 5.244 5.233 5.254 5.233 5.408 4,845,343 5.3086 -0.39%
2014-03-04 0 10.24 10.22 10.28 10.14 10.40 2,753,363 28,221,643 10.250 5.264 5.254 5.285 5.213 5.346 5,355,957 5.2692 0.00%
2014-03-03 0 10.24 10.26 10.28 10.24 10.54 4,988,457 51,822,982 10.389 5.264 5.274 5.285 5.264 5.418 9,703,756 5.3405 -1.54%
2014-02-28 0 10.40 10.34 10.40 10.28 10.70 10,340,813 108,488,165 10.491 5.346 5.316 5.346 5.285 5.501 20,115,383 5.3933 -2.80%
2014-02-27 0 10.70 10.70 10.74 10.60 10.76 5,869,699 62,647,076 10.673 5.501 5.501 5.521 5.449 5.531 11,417,985 5.4867 0.94%
2014-02-26 0 10.60 10.58 10.60 10.44 10.66 6,446,894 68,096,976 10.563 5.449 5.439 5.449 5.367 5.480 12,540,769 5.4300 2.51%
2014-02-25 0 10.34 10.38 10.42 10.32 10.62 3,778,288 39,426,402 10.435 5.316 5.336 5.357 5.305 5.459 7,349,684 5.3644 -0.19%
2014-02-24 0 10.36 10.34 10.38 10.26 10.54 4,340,032 45,135,411 10.400 5.326 5.316 5.336 5.274 5.418 8,442,412 5.3463 -0.77%
2014-02-21 0 10.44 10.44 10.48 10.38 10.68 6,284,126 65,938,617 10.493 5.367 5.367 5.388 5.336 5.490 12,224,146 5.3941 -0.95%
2014-02-20 0 10.54 10.50 10.56 10.40 10.68 6,565,289 69,050,568 10.518 5.418 5.398 5.429 5.346 5.490 12,771,076 5.4068 0.38%
2014-02-19 0 10.50 10.46 10.48 10.28 10.60 3,115,675 32,623,537 10.471 5.398 5.377 5.388 5.285 5.449 6,060,742 5.3828 0.57%
2014-02-18 0 10.44 10.38 10.42 10.36 10.54 2,375,684 24,755,469 10.420 5.367 5.336 5.357 5.326 5.418 4,621,280 5.3568 -0.76%
2014-02-17 0 10.52 10.48 10.52 10.38 10.58 4,226,475 44,228,168 10.465 5.408 5.388 5.408 5.336 5.439 8,221,517 5.3796 0.38%
2014-02-14 0 10.48 10.46 10.48 10.24 10.50 5,239,773 54,350,405 10.373 5.388 5.377 5.388 5.264 5.398 10,192,626 5.3323 1.55%
2014-02-13 0 10.32 10.30 10.32 10.24 10.38 12,013,414 123,847,702 10.309 5.305 5.295 5.305 5.264 5.336 23,368,997 5.2997 1.78%
2014-02-12 0 10.14 10.12 10.16 9.850 10.20 5,178,738 52,195,473 10.079 5.213 5.202 5.223 5.064 5.244 10,073,899 5.1813 2.42%
2014-02-11 0 9.900 9.900 9.940 9.820 10.04 3,152,000 31,331,700 9.9403 5.089 5.089 5.110 5.048 5.161 6,131,403 5.1100 0.00%
2014-02-10 0 9.900 9.890 9.900 9.780 10.08 3,628,116 35,922,825 9.9012 5.089 5.084 5.089 5.028 5.182 7,057,564 5.0900 -1.39%
2014-02-07 0 10.04 10.02 10.04 9.560 10.06 7,655,639 75,632,457 9.8793 5.161 5.151 5.161 4.915 5.172 14,892,070 5.0787 3.72%
2014-02-06 0 9.680 9.670 9.690 9.460 9.800 6,461,094 62,585,312 9.6865 4.976 4.971 4.981 4.863 5.038 12,568,391 4.9796 2.00%
2014-02-05 0 9.490 9.470 9.480 9.400 9.570 5,461,814 51,763,967 9.4774 4.879 4.868 4.873 4.832 4.920 10,624,550 4.8721 0.11%
2014-02-04 0 9.480 9.490 9.500 9.460 9.800 7,249,538 69,381,921 9.5705 4.873 4.879 4.884 4.863 5.038 14,102,106 4.9200 -4.53%
2014-01-30 0 9.930 9.910 9.970 9.720 9.970 2,460,122 24,214,616 9.8429 5.105 5.094 5.125 4.997 5.125 4,785,533 5.0600 1.02%
2014-01-29 0 9.830 9.830 9.850 9.680 9.920 4,442,000 43,636,166 9.8235 5.053 5.053 5.064 4.976 5.100 8,640,765 5.0500 -0.81%
2014-01-28 0 9.910 9.900 9.940 9.610 10.00 6,207,230 60,943,282 9.8181 5.094 5.089 5.110 4.940 5.141 12,074,564 5.0472 -0.70%
2014-01-27 0 9.980 9.970 9.980 9.870 10.02 5,709,264 56,825,475 9.9532 5.130 5.125 5.130 5.074 5.151 11,105,900 5.1167 -2.16%
2014-01-24 0 10.20 10.16 10.20 10.12 10.22 4,271,078 43,428,246 10.168 5.244 5.223 5.244 5.202 5.254 8,308,280 5.2271 0.00%
2014-01-23 0 10.20 10.18 10.22 10.18 10.46 8,727,741 89,245,860 10.226 5.244 5.233 5.254 5.233 5.377 16,977,568 5.2567 -0.39%
2014-01-22 0 10.24 10.22 10.26 10.18 10.40 5,067,553 51,970,900 10.256 5.264 5.254 5.274 5.233 5.346 9,857,617 5.2722 0.39%
2014-01-21 0 10.20 10.18 10.20 10.18 10.32 4,141,197 42,341,633 10.224 5.244 5.233 5.244 5.233 5.305 8,055,630 5.2562 0.00%
2014-01-20 0 10.20 10.18 10.20 10.12 10.26 2,619,038 26,668,124 10.182 5.244 5.233 5.244 5.202 5.274 5,094,663 5.2345 -0.58%
2014-01-17 0 10.26 10.24 10.28 10.20 10.32 7,453,257 76,458,155 10.258 5.274 5.264 5.285 5.244 5.305 14,498,388 5.2736 -0.39%
2014-01-16 0 10.30 10.28 10.32 10.10 10.32 6,827,633 69,907,857 10.239 5.295 5.285 5.305 5.192 5.305 13,281,398 5.2636 1.98%
2014-01-15 0 10.10 10.08 10.10 10.06 10.30 6,271,691 63,598,005 10.140 5.192 5.182 5.192 5.172 5.295 12,199,957 5.2130 -1.94%
2014-01-14 0 10.30 10.28 10.30 10.14 10.42 4,184,746 43,003,549 10.276 5.295 5.285 5.295 5.213 5.357 8,140,344 5.2828 -1.15%
2014-01-13 0 10.42 10.40 10.44 10.14 10.46 4,902,577 50,390,914 10.278 5.357 5.346 5.367 5.213 5.377 9,536,699 5.2839 1.17%
2014-01-10 0 10.30 10.28 10.32 10.22 10.34 3,048,450 31,374,162 10.292 5.295 5.285 5.305 5.254 5.316 5,929,973 5.2908 0.78%
2014-01-09 0 10.22 10.22 10.24 10.16 10.32 2,857,799 29,219,545 10.224 5.254 5.254 5.264 5.223 5.305 5,559,111 5.2562 -1.16%
2014-01-08 0 10.34 10.34 10.36 10.14 10.40 4,428,052 45,678,397 10.316 5.316 5.316 5.326 5.213 5.346 8,613,633 5.3030 0.78%
2014-01-07 0 10.26 10.24 10.30 10.14 10.34 4,242,150 43,570,792 10.271 5.274 5.264 5.295 5.213 5.316 8,252,008 5.2800 0.39%
2014-01-06 0 10.22 10.20 10.26 10.12 10.30 6,156,110 62,797,210 10.201 5.254 5.244 5.274 5.202 5.295 11,975,124 5.2440 -1.73%
2014-01-03 0 10.40 10.38 10.40 10.22 10.50 7,407,406 76,866,424 10.377 5.346 5.336 5.346 5.254 5.398 14,409,197 5.3345 -1.14%
2014-01-02 0 10.52 10.50 10.52 10.50 10.72 5,523,000 58,130,940 10.525 5.408 5.398 5.408 5.398 5.511 10,743,571 5.4108 -1.13%
2013-12-31 0 10.64 10.60 10.66 10.56 10.74 2,073,665 22,085,469 10.650 5.470 5.449 5.480 5.429 5.521 4,033,780 5.4751 0.00%
2013-12-30 0 10.64 10.64 10.66 10.58 10.74 2,987,885 31,794,064 10.641 5.470 5.470 5.480 5.439 5.521 5,812,159 5.4703 0.00%
2013-12-27 0 10.64 10.64 10.66 10.50 10.68 1,310,000 13,954,260 10.652 5.470 5.470 5.480 5.398 5.490 2,548,267 5.4760 1.33%
2013-12-24 0 10.50 10.50 10.52 10.48 10.56 2,990,636 31,435,996 10.511 5.398 5.398 5.408 5.388 5.429 5,817,511 5.4037 -0.19%
2013-12-23 0 10.52 10.50 10.52 10.48 10.60 4,082,078 42,901,000 10.510 5.408 5.398 5.408 5.388 5.449 7,940,629 5.4027 0.19%
2013-12-20 0 10.50 10.46 10.50 10.42 10.58 6,371,447 66,901,027 10.500 5.398 5.377 5.398 5.357 5.439 12,394,006 5.3979 0.77%
2013-12-19 0 10.42 10.38 10.44 10.32 10.84 6,800,477 71,773,501 10.554 5.357 5.336 5.367 5.305 5.573 13,228,573 5.4256 -3.16%
2013-12-18 0 10.76 10.72 10.78 10.56 10.78 2,810,172 30,115,730 10.717 5.531 5.511 5.542 5.429 5.542 5,466,465 5.5092 1.89%
2013-12-17 0 10.56 10.52 10.56 10.52 10.76 3,656,451 38,807,656 10.613 5.429 5.408 5.429 5.408 5.531 7,112,682 5.4561 -0.94%
2013-12-16 0 10.66 10.66 10.70 10.64 10.80 2,925,463 31,303,955 10.701 5.480 5.480 5.501 5.470 5.552 5,690,733 5.5009 -0.19%
2013-12-13 0 10.68 10.68 10.70 10.64 10.82 5,369,875 57,542,465 10.716 5.490 5.490 5.501 5.470 5.562 10,445,706 5.5087 -0.74%
2013-12-12 0 10.76 10.74 10.80 10.74 11.02 4,722,767 51,339,878 10.871 5.531 5.521 5.552 5.521 5.665 9,186,925 5.5884 -1.65%
2013-12-11 0 10.94 10.90 10.94 10.84 11.12 5,617,696 61,560,929 10.958 5.624 5.603 5.624 5.573 5.717 10,927,778 5.6334 -1.44%
2013-12-10 0 11.10 11.10 11.14 11.08 11.22 2,459,045 27,375,512 11.133 5.706 5.706 5.727 5.696 5.768 4,783,438 5.7230 0.18%
2013-12-09 0 11.08 11.06 11.10 11.04 11.42 5,691,454 63,294,787 11.121 5.696 5.686 5.706 5.675 5.871 11,071,255 5.7170 -0.89%
2013-12-06 0 11.18 11.16 11.18 11.08 11.26 2,304,334 25,731,140 11.166 5.747 5.737 5.747 5.696 5.788 4,482,487 5.7404 -0.36%
2013-12-05 0 11.22 11.20 11.22 11.20 11.32 3,627,652 40,745,577 11.232 5.768 5.758 5.768 5.758 5.819 7,056,661 5.7741 -1.23%
2013-12-04 0 11.36 11.34 11.40 11.24 11.40 2,940,347 33,394,093 11.357 5.840 5.830 5.860 5.778 5.860 5,719,686 5.8384 -0.70%
2013-12-03 0 11.44 11.42 11.44 11.40 11.56 2,198,302 25,121,809 11.428 5.881 5.871 5.881 5.860 5.943 4,276,229 5.8748 -1.04%
2013-12-02 0 11.56 11.52 11.58 11.46 11.74 3,661,436 42,356,514 11.568 5.943 5.922 5.953 5.891 6.035 7,122,379 5.9470 -0.34%
2013-11-29 0 11.60 11.58 11.62 11.38 11.62 4,832,000 55,730,332 11.534 5.963 5.953 5.974 5.850 5.974 9,399,409 5.9291 2.11%
2013-11-28 0 11.36 11.34 11.38 11.26 11.44 3,312,678 37,632,267 11.360 5.840 5.830 5.850 5.788 5.881 6,443,960 5.8399 1.07%
2013-11-27 0 11.24 11.22 11.26 11.16 11.36 3,079,427 34,625,094 11.244 5.778 5.768 5.788 5.737 5.840 5,990,231 5.7803 -0.71%
2013-11-26 0 11.32 11.30 11.40 11.22 11.56 6,724,213 76,263,608 11.342 5.819 5.809 5.860 5.768 5.943 13,080,221 5.8305 -0.70%
2013-11-25 0 11.40 11.38 11.42 11.34 11.48 2,405,507 27,428,252 11.402 5.860 5.850 5.871 5.830 5.902 4,679,293 5.8616 -0.70%
2013-11-22 0 11.48 11.48 11.52 11.44 11.68 5,369,604 61,917,570 11.531 5.902 5.902 5.922 5.881 6.004 10,445,179 5.9279 -0.17%
2013-11-21 0 11.50 11.50 11.52 11.40 11.52 2,607,442 29,920,559 11.475 5.912 5.912 5.922 5.860 5.922 5,072,106 5.8990 0.52%
2013-11-20 0 11.44 11.44 11.46 11.36 11.52 5,159,753 58,854,519 11.406 5.881 5.881 5.891 5.840 5.922 10,036,968 5.8638 0.88%
2013-11-19 0 11.34 11.32 11.36 11.24 11.42 3,769,388 42,661,188 11.318 5.830 5.819 5.840 5.778 5.871 7,332,372 5.8182 0.00%
2013-11-18 0 11.34 11.32 11.38 11.16 11.40 3,842,628 43,519,322 11.325 5.830 5.819 5.850 5.737 5.860 7,474,841 5.8221 0.89%
2013-11-15 0 11.24 11.22 11.24 10.90 11.26 4,118,371 45,887,315 11.142 5.778 5.768 5.778 5.603 5.788 8,011,228 5.7279 3.12%
2013-11-14 0 10.90 10.90 10.92 10.84 10.98 3,043,607 33,179,185 10.901 5.603 5.603 5.614 5.573 5.645 5,920,552 5.6041 0.00%
2013-11-13 0 10.90 10.90 10.94 10.78 11.00 2,932,129 31,970,208 10.903 5.603 5.603 5.624 5.542 5.655 5,703,700 5.6052 -0.37%
2013-11-12 0 10.94 10.94 10.96 10.92 11.20 3,189,547 35,173,473 11.028 5.624 5.624 5.634 5.614 5.758 6,204,441 5.6691 -2.15%
2013-11-11 0 11.18 11.20 11.22 10.82 11.24 3,855,299 42,488,189 11.021 5.747 5.758 5.768 5.562 5.778 7,499,489 5.6655 1.64%
2013-11-08 0 11.00 11.00 11.02 10.92 11.14 5,775,410 63,442,474 10.985 5.655 5.655 5.665 5.614 5.727 11,234,570 5.6471 -2.48%
2013-11-07 0 11.28 11.26 11.28 11.22 11.40 2,363,263 26,647,769 11.276 5.799 5.788 5.799 5.768 5.860 4,597,118 5.7966 -0.88%
2013-11-06 0 11.38 11.38 11.42 11.32 11.46 2,929,898 33,351,334 11.383 5.850 5.850 5.871 5.819 5.891 5,699,361 5.8518 0.18%
2013-11-05 0 11.36 11.32 11.38 11.24 11.64 3,335,744 37,819,521 11.338 5.840 5.819 5.850 5.778 5.984 6,488,829 5.8284 -1.05%
2013-11-04 0 11.48 11.44 11.48 11.40 11.52 2,246,943 25,741,086 11.456 5.902 5.881 5.902 5.860 5.922 4,370,848 5.8893 0.70%
2013-11-01 0 11.40 11.36 11.42 11.26 11.50 3,266,786 37,175,054 11.380 5.860 5.840 5.871 5.788 5.912 6,354,689 5.8500 0.88%
2013-10-31 0 11.30 11.26 11.32 11.22 11.52 4,870,081 55,177,891 11.330 5.809 5.788 5.819 5.768 5.922 9,473,486 5.8245 -1.57%
2013-10-30 0 11.48 11.48 11.50 11.20 11.50 5,644,683 64,301,647 11.392 5.902 5.902 5.912 5.758 5.912 10,980,274 5.8561 3.05%
2013-10-29 0 11.14 11.14 11.20 10.92 11.30 4,275,330 47,830,584 11.188 5.727 5.727 5.758 5.614 5.809 8,316,551 5.7513 2.01%
2013-10-28 0 10.92 10.90 10.96 10.72 11.08 2,603,444 28,473,251 10.937 5.614 5.603 5.634 5.511 5.696 5,064,329 5.6223 1.30%
2013-10-25 0 10.78 10.72 10.78 10.74 11.18 7,127,132 77,834,696 10.921 5.542 5.511 5.542 5.521 5.747 13,863,996 5.6142 -2.53%
2013-10-24 0 11.06 11.04 11.06 11.02 11.20 5,476,748 60,695,362 11.082 5.686 5.675 5.686 5.665 5.758 10,653,600 5.6972 -1.07%
2013-10-23 0 11.18 11.18 11.20 11.14 11.46 3,814,836 42,933,926 11.254 5.747 5.747 5.758 5.727 5.891 7,420,779 5.7856 -0.89%
2013-10-22 0 11.28 11.26 11.28 11.04 11.34 3,441,983 38,721,295 11.250 5.799 5.788 5.799 5.675 5.830 6,695,490 5.7832 0.89%
2013-10-21 0 11.18 11.16 11.22 11.16 11.50 5,481,161 61,623,687 11.243 5.747 5.737 5.768 5.737 5.912 10,662,184 5.7796 -1.93%
2013-10-18 0 11.40 11.34 11.40 11.32 11.48 2,201,893 25,078,856 11.390 5.860 5.830 5.860 5.819 5.902 4,283,215 5.8551 0.53%
2013-10-17 0 11.34 11.32 11.34 11.30 11.44 2,930,770 33,347,074 11.378 5.830 5.819 5.830 5.809 5.881 5,701,057 5.8493 0.18%
2013-10-16 0 11.32 11.30 11.34 11.20 11.54 7,595,513 85,706,748 11.284 5.819 5.809 5.830 5.758 5.932 14,775,111 5.8008 -1.39%
2013-10-15 0 11.48 11.46 11.50 11.20 11.88 9,456,144 108,856,889 11.512 5.902 5.891 5.912 5.758 6.107 18,394,488 5.9179 -1.71%
2013-10-11 0 11.68 11.68 11.70 11.68 11.90 5,467,027 64,223,783 11.747 6.004 6.004 6.015 6.004 6.117 10,634,690 6.0391 -1.02%
2013-10-10 0 11.80 11.80 11.82 11.62 12.00 3,410,862 40,314,356 11.819 6.066 6.066 6.076 5.974 6.169 6,634,952 6.0761 -0.34%
2013-10-09 0 11.84 11.82 11.86 11.66 11.94 5,639,399 66,413,578 11.777 6.087 6.076 6.097 5.994 6.138 10,969,996 6.0541 -1.33%
2013-10-08 0 12.00 11.98 12.00 11.86 12.04 6,352,844 76,000,163 11.963 6.169 6.159 6.169 6.097 6.189 12,357,819 6.1500 -0.17%
2013-10-07 0 12.02 12.02 12.04 11.92 12.10 2,285,718 27,468,778 12.018 6.179 6.179 6.189 6.128 6.220 4,446,275 6.1779 -0.66%
2013-10-04 0 12.10 12.08 12.12 11.96 12.14 6,342,119 76,472,080 12.058 6.220 6.210 6.231 6.148 6.241 12,336,956 6.1986 -0.98%
2013-10-03 0 12.22 12.20 12.22 11.96 12.30 1,949,536 23,715,960 12.165 6.282 6.272 6.282 6.148 6.323 3,792,319 6.2537 0.99%
2013-10-02 0 12.10 12.08 12.12 11.86 12.20 7,996,710 96,445,016 12.061 6.220 6.210 6.231 6.097 6.272 15,555,536 6.2000 2.02%
2013-09-30 0 11.86 11.92 11.94 11.84 12.28 10,358,032 123,830,895 11.955 6.097 6.128 6.138 6.087 6.313 20,148,879 6.1458 -3.89%
2013-09-27 0 12.34 12.30 12.36 12.30 12.42 7,163,075 88,446,226 12.348 6.344 6.323 6.354 6.323 6.385 13,933,914 6.3476 -0.16%
2013-09-26 0 12.36 12.34 12.36 12.28 12.40 12,561,909 155,175,251 12.353 6.354 6.344 6.354 6.313 6.375 24,435,953 6.3503 0.32%
2013-09-25 0 12.32 12.30 12.34 12.04 12.44 11,604,551 142,498,490 12.280 6.333 6.323 6.344 6.189 6.395 22,573,660 6.3126 1.65%
2013-09-24 0 12.12 12.10 12.12 11.84 12.12 6,261,546 75,383,627 12.039 6.231 6.220 6.231 6.087 6.231 12,180,222 6.1890 0.50%
2013-09-23 0 12.06 12.06 12.10 11.84 12.28 4,632,329 55,662,177 12.016 6.200 6.200 6.220 6.087 6.313 9,011,001 6.1771 0.67%
2013-09-19 0 11.98 11.92 11.98 11.86 11.98 15,399,986 181,906,693 11.812 6.159 6.128 6.159 6.097 6.159 29,956,699 6.0723 3.28%
2013-09-18 0 11.60 11.58 11.60 11.50 11.84 6,296,417 73,146,117 11.617 5.963 5.953 5.963 5.912 6.087 12,248,055 5.9721 -1.86%
2013-09-17 0 11.82 11.80 11.82 11.68 11.86 6,870,814 80,853,036 11.768 6.076 6.066 6.076 6.004 6.097 13,365,396 6.0494 0.17%
2013-09-16 0 11.80 11.78 11.80 11.64 11.88 8,655,466 101,894,655 11.772 6.066 6.056 6.066 5.984 6.107 16,836,976 6.0518 2.08%
2013-09-13 0 11.56 11.54 11.56 11.16 11.58 10,005,414 114,098,896 11.404 5.943 5.932 5.943 5.737 5.953 19,462,951 5.8624 2.30%
2013-09-12 0 11.30 11.28 11.30 11.10 11.32 11,345,282 127,005,172 11.195 5.809 5.799 5.809 5.706 5.819 22,069,319 5.7548 2.36%
2013-09-11 0 11.04 11.00 11.06 10.94 11.20 8,362,949 92,350,721 11.043 5.675 5.655 5.686 5.624 5.758 16,267,959 5.6768 -0.18%
2013-09-10 0 11.06 11.04 11.08 10.94 11.40 13,199,574 146,857,374 11.126 5.686 5.675 5.696 5.624 5.860 25,676,365 5.7196 -2.09%
2013-09-09 0 11.92 11.90 11.92 11.86 12.04 12,804,689 152,474,071 11.908 5.807 5.797 5.807 5.778 5.865 26,284,168 5.8010 0.34%
2013-09-06 0 11.88 11.90 11.92 11.86 12.02 8,506,948 101,270,207 11.904 5.788 5.797 5.807 5.778 5.856 17,462,201 5.7994 -0.17%
2013-09-05 0 11.90 11.88 11.90 11.88 12.20 13,276,115 158,709,751 11.955 5.797 5.788 5.797 5.788 5.943 27,251,864 5.8238 0.00%
2013-09-04 0 11.90 11.88 11.90 11.62 12.08 12,911,615 154,207,293 11.943 5.797 5.788 5.797 5.661 5.885 26,503,655 5.8183 1.88%
2013-09-03 0 11.68 11.68 11.72 11.54 11.86 4,816,196 56,554,825 11.743 5.690 5.690 5.710 5.622 5.778 9,886,199 5.7206 1.39%
2013-09-02 0 11.52 11.50 11.56 11.38 11.56 4,480,343 51,472,372 11.488 5.612 5.602 5.632 5.544 5.632 9,196,794 5.5968 1.05%
2013-08-30 0 11.40 11.36 11.44 11.20 11.44 9,385,060 106,548,563 11.353 5.554 5.534 5.573 5.456 5.573 19,264,700 5.5308 1.60%
2013-08-29 0 11.22 11.20 11.24 11.02 11.30 6,066,743 67,887,568 11.190 5.466 5.456 5.476 5.369 5.505 12,453,195 5.4514 1.08%
2013-08-28 0 11.10 11.08 11.12 10.90 11.14 5,218,811 57,604,775 11.038 5.408 5.398 5.417 5.310 5.427 10,712,646 5.3773 -1.60%
2013-08-27 0 11.28 11.26 11.28 11.14 11.40 10,555,390 118,725,068 11.248 5.495 5.485 5.495 5.427 5.554 21,667,035 5.4795 -0.18%
2013-08-26 0 11.30 11.30 11.32 11.20 11.34 1,588,933 17,926,228 11.282 5.505 5.505 5.515 5.456 5.524 3,261,601 5.4961 -0.35%
2013-08-23 0 11.34 11.34 11.38 11.16 11.48 5,076,000 57,593,422 11.346 5.524 5.524 5.544 5.437 5.593 10,419,499 5.5275 1.25%
2013-08-22 0 11.20 11.16 11.20 10.94 11.28 4,351,339 48,312,462 11.103 5.456 5.437 5.456 5.330 5.495 8,931,988 5.4089 0.36%
2013-08-21 0 11.16 11.10 11.18 11.08 11.32 5,299,454 59,214,947 11.174 5.437 5.408 5.446 5.398 5.515 10,878,182 5.4435 -0.18%
2013-08-20 0 11.18 11.16 11.18 11.04 11.38 3,893,122 43,521,318 11.179 5.446 5.437 5.446 5.378 5.544 7,991,406 5.4460 -1.06%
2013-08-19 0 11.30 11.32 11.34 11.16 11.36 2,744,000 30,954,080 11.281 5.505 5.515 5.524 5.437 5.534 5,632,605 5.4955 0.00%
2013-08-16 0 11.30 11.28 11.34 11.10 11.36 3,132,678 35,376,352 11.293 5.505 5.495 5.524 5.408 5.534 6,430,444 5.5014 -0.35%
2013-08-15 0 11.34 11.30 11.36 11.14 11.46 3,614,000 40,924,880 11.324 5.524 5.505 5.534 5.427 5.583 7,418,453 5.5166 1.07%
2013-08-13 0 11.22 11.20 11.22 11.08 11.30 3,597,870 40,331,036 11.210 5.466 5.456 5.466 5.398 5.505 7,385,343 5.4610 0.18%
2013-08-12 0 11.20 11.18 11.20 10.62 11.26 3,508,563 39,127,945 11.152 5.456 5.446 5.456 5.174 5.485 7,202,023 5.4329 2.38%
2013-08-09 0 10.94 10.90 10.96 10.72 11.04 2,196,675 24,008,092 10.929 5.330 5.310 5.339 5.222 5.378 4,509,112 5.3244 1.48%
2013-08-08 0 10.78 10.76 10.80 10.52 10.80 1,795,898 19,268,964 10.729 5.252 5.242 5.261 5.125 5.261 3,686,437 5.2270 2.28%
2013-08-07 0 10.54 10.52 10.58 10.46 10.92 3,568,189 38,027,502 10.657 5.135 5.125 5.154 5.096 5.320 7,324,417 5.1919 -3.30%
2013-08-06 0 10.90 10.84 10.90 10.72 10.94 2,538,984 27,556,856 10.853 5.310 5.281 5.310 5.222 5.330 5,211,769 5.2874 0.37%
2013-08-05 0 10.86 10.84 10.88 10.80 11.10 1,467,840 15,970,416 10.880 5.291 5.281 5.300 5.261 5.408 3,013,033 5.3004 -0.91%
2013-08-02 0 10.96 10.94 11.00 10.88 11.22 2,605,667 28,718,729 11.022 5.339 5.330 5.359 5.300 5.466 5,348,649 5.3693 -0.90%
2013-08-01 0 11.06 11.06 11.08 10.82 11.16 4,941,044 54,609,746 11.052 5.388 5.388 5.398 5.271 5.437 10,142,474 5.3843 1.47%
2013-07-31 0 10.90 10.88 10.92 10.86 11.00 6,011,726 65,479,215 10.892 5.310 5.300 5.320 5.291 5.359 12,340,262 5.3061 0.00%
2013-07-30 0 10.90 10.86 10.90 10.80 10.98 1,867,468 20,359,916 10.902 5.310 5.291 5.310 5.261 5.349 3,833,349 5.3113 0.00%
2013-07-29 0 10.90 10.90 10.92 10.76 11.00 2,793,214 30,410,040 10.887 5.310 5.310 5.320 5.242 5.359 5,733,627 5.3038 -0.18%
2013-07-26 0 10.92 10.90 10.92 10.64 10.98 4,010,757 43,575,989 10.865 5.320 5.310 5.320 5.183 5.349 8,232,876 5.2929 -0.55%
2013-07-25 0 10.98 10.92 10.98 10.70 11.00 4,459,614 48,420,760 10.858 5.349 5.320 5.349 5.213 5.359 9,154,244 5.2894 1.67%
2013-07-24 0 10.80 10.80 10.82 10.70 10.90 4,405,871 47,526,080 10.787 5.261 5.261 5.271 5.213 5.310 9,043,926 5.2550 0.00%
2013-07-23 0 10.80 10.78 10.80 10.50 10.80 4,835,931 51,871,889 10.726 5.261 5.252 5.261 5.115 5.261 9,926,709 5.2255 2.86%
2013-07-22 0 10.50 10.46 10.50 10.42 10.60 1,779,657 18,684,605 10.499 5.115 5.096 5.115 5.076 5.164 3,653,100 5.1147 0.96%
2013-07-19 0 10.40 10.40 10.42 10.36 10.70 3,870,457 40,533,413 10.473 5.067 5.067 5.076 5.047 5.213 7,944,882 5.1018 -2.62%
2013-07-18 0 10.68 10.64 10.70 10.54 10.74 2,851,122 30,309,584 10.631 5.203 5.183 5.213 5.135 5.232 5,852,494 5.1789 1.33%
2013-07-17 0 10.54 10.56 10.58 10.52 11.00 8,944,708 95,178,501 10.641 5.135 5.144 5.154 5.125 5.359 18,360,790 5.1838 -0.38%
2013-07-16 0 10.58 10.52 10.58 10.36 10.58 3,647,403 38,410,591 10.531 5.154 5.125 5.154 5.047 5.154 7,487,019 5.1303 0.76%
2013-07-15 0 10.50 10.48 10.50 10.28 10.56 4,539,530 47,622,304 10.491 5.115 5.105 5.115 5.008 5.144 9,318,287 5.1106 2.14%
2013-07-12 0 10.28 10.24 10.30 10.18 10.38 3,089,981 31,720,386 10.266 5.008 4.989 5.018 4.959 5.057 6,342,800 5.0010 -0.77%
2013-07-11 0 10.36 10.34 10.38 9.850 10.38 5,906,364 60,332,124 10.215 5.047 5.037 5.057 4.799 5.057 12,123,986 4.9763 5.82%
2013-07-10 0 9.790 9.760 9.830 9.620 10.08 9,144,591 89,618,355 9.8001 4.769 4.755 4.789 4.687 4.911 18,771,090 4.7743 -2.00%
2013-07-09 0 9.990 9.990 10.00 9.700 10.06 3,941,416 39,194,195 9.9442 4.867 4.867 4.872 4.725 4.901 8,090,539 4.8444 3.10%
2013-07-08 0 9.690 9.680 9.720 9.580 9.820 5,120,726 49,619,986 9.6900 4.721 4.716 4.735 4.667 4.784 10,511,308 4.7206 -2.71%
2013-07-05 0 9.960 9.960 9.970 9.840 10.22 3,025,967 30,267,509 10.003 4.852 4.852 4.857 4.794 4.979 6,211,398 4.8729 -0.60%
2013-07-04 0 10.02 9.940 9.970 9.700 10.08 5,053,687 50,185,671 9.9305 4.881 4.842 4.857 4.725 4.911 10,373,697 4.8378 3.19%
2013-07-03 0 9.710 9.710 9.720 9.610 9.990 6,782,290 66,411,195 9.7919 4.730 4.730 4.735 4.682 4.867 13,921,998 4.7702 -2.22%
2013-07-02 0 9.930 9.930 9.980 9.930 10.26 5,545,979 55,934,169 10.086 4.838 4.838 4.862 4.838 4.998 11,384,224 4.9133 -1.49%
2013-06-28 0 10.08 9.990 10.10 9.920 10.18 11,690,703 117,660,397 10.064 4.911 4.867 4.920 4.833 4.959 23,997,491 4.9030 1.51%
2013-06-27 0 9.930 9.920 9.960 9.690 10.12 8,937,476 89,106,415 9.9700 4.838 4.833 4.852 4.721 4.930 18,345,945 4.8570 1.74%
2013-06-26 0 9.760 9.730 9.760 9.290 9.790 9,703,400 92,604,574 9.5435 4.755 4.740 4.755 4.526 4.769 19,918,156 4.6493 4.83%
2013-06-25 0 9.310 9.270 9.310 9.270 9.750 8,688,227 82,127,350 9.4527 4.535 4.516 4.535 4.516 4.750 17,834,312 4.6050 -3.12%
2013-06-24 0 9.610 9.600 9.650 9.550 9.900 7,978,926 77,428,743 9.7042 4.682 4.677 4.701 4.652 4.823 16,378,331 4.7275 -0.41%
2013-06-21 0 9.650 9.650 9.710 9.600 9.860 10,242,441 99,392,668 9.7040 4.701 4.701 4.730 4.677 4.803 21,024,645 4.7274 -3.50%
2013-06-20 0 10.00 9.980 10.02 9.900 10.16 8,760,535 87,767,627 10.019 4.872 4.862 4.881 4.823 4.950 17,982,739 4.8807 -1.77%
2013-06-19 0 10.18 10.16 10.18 10.06 10.50 10,101,204 102,988,583 10.196 4.959 4.950 4.959 4.901 5.115 20,734,728 4.9670 -2.86%
2013-06-18 0 10.48 10.42 10.48 10.18 10.58 9,350,911 96,840,808 10.356 5.105 5.076 5.105 4.959 5.154 19,194,603 5.0452 -0.19%
2013-06-17 0 10.50 10.50 10.52 10.42 10.58 5,005,388 52,480,734 10.485 5.115 5.115 5.125 5.076 5.154 10,274,553 5.1078 0.96%
2013-06-14 0 10.40 10.38 10.46 10.38 10.60 7,557,981 79,083,613 10.464 5.067 5.057 5.096 5.057 5.164 15,514,258 5.0975 -1.14%
2013-06-13 0 10.52 10.50 10.54 10.20 10.68 14,491,599 150,720,563 10.401 5.125 5.115 5.135 4.969 5.203 29,746,886 5.0668 -3.49%
2013-06-11 0 10.90 10.90 10.92 10.88 11.08 4,808,000 52,688,900 10.959 5.310 5.310 5.320 5.300 5.398 9,869,375 5.3386 -1.98%
2013-06-10 0 11.12 11.12 11.16 10.96 11.18 4,651,092 51,593,457 11.093 5.417 5.417 5.437 5.339 5.446 9,547,290 5.4040 1.09%
2013-06-07 0 11.00 10.96 11.02 10.84 11.10 5,864,048 64,294,275 10.964 5.359 5.339 5.369 5.281 5.408 12,037,124 5.3413 0.18%
2013-06-06 0 10.98 10.96 11.00 10.88 11.18 6,479,251 71,391,585 11.018 5.349 5.339 5.359 5.300 5.446 13,299,950 5.3678 -1.61%
2013-06-05 0 11.16 11.16 11.18 11.04 11.22 5,844,000 65,031,330 11.128 5.437 5.437 5.446 5.378 5.466 11,995,971 5.4211 0.00%
2013-06-04 0 11.16 11.16 11.18 11.12 11.22 5,168,036 57,702,990 11.165 5.437 5.437 5.446 5.417 5.466 10,608,421 5.4394 -0.71%
2013-06-03 0 11.24 11.20 11.24 11.04 11.36 7,545,964 84,454,853 11.192 5.476 5.456 5.476 5.378 5.534 15,489,590 5.4524 -1.40%
2013-05-31 0 11.40 11.38 11.48 11.12 11.48 10,167,982 115,718,427 11.381 5.554 5.544 5.593 5.417 5.593 20,871,803 5.5442 2.33%
2013-05-30 0 11.14 11.14 11.16 11.04 11.28 8,174,899 91,327,606 11.172 5.427 5.427 5.437 5.378 5.495 16,780,604 5.4425 -0.71%
2013-05-29 0 11.22 11.20 11.26 11.00 11.36 9,814,396 109,382,607 11.145 5.466 5.456 5.485 5.359 5.534 20,145,998 5.4295 -1.41%
2013-05-28 0 11.38 11.34 11.38 10.80 11.38 10,059,468 112,139,185 11.148 5.544 5.524 5.544 5.261 5.544 20,649,057 5.4307 6.55%
2013-05-27 0 10.68 10.68 10.70 10.46 10.74 5,176,612 55,044,534 10.633 5.203 5.203 5.213 5.096 5.232 10,626,025 5.1802 0.22%
2013-05-24 0 10.84 10.84 10.86 10.76 11.20 10,474,178 114,840,368 10.964 5.192 5.192 5.201 5.153 5.364 21,869,531 5.2512 -2.34%
2013-05-23 0 11.10 11.10 11.12 11.00 11.18 12,409,768 137,536,036 11.083 5.316 5.316 5.326 5.268 5.355 25,910,941 5.3080 -2.12%
2013-05-22 0 11.34 11.32 11.34 11.24 11.38 6,278,210 71,036,372 11.315 5.431 5.422 5.431 5.383 5.450 13,108,571 5.4191 0.89%
2013-05-21 0 11.24 11.24 11.28 11.02 11.30 11,087,107 123,884,931 11.174 5.383 5.383 5.402 5.278 5.412 23,149,294 5.3516 4.07%
2013-05-20 0 10.80 10.80 10.84 10.52 10.88 6,505,190 69,906,646 10.746 5.173 5.173 5.192 5.038 5.211 13,582,493 5.1468 3.65%
2013-05-16 0 10.42 10.40 10.42 10.38 10.46 4,874,319 50,770,252 10.416 4.991 4.981 4.991 4.971 5.010 10,177,321 4.9886 -0.19%
2013-05-15 0 10.44 10.40 10.44 10.36 10.50 4,233,526 44,035,524 10.402 5.000 4.981 5.000 4.962 5.029 8,839,379 4.9817 0.58%
2013-05-14 0 10.38 10.40 10.42 10.30 10.52 8,752,620 90,853,313 10.380 4.971 4.981 4.991 4.933 5.038 18,275,009 4.9715 -0.19%
2013-05-13 0 10.40 10.38 10.40 10.30 10.44 7,023,785 72,720,935 10.354 4.981 4.971 4.981 4.933 5.000 14,665,292 4.9587 -0.19%
2013-05-10 0 10.42 10.38 10.42 10.30 10.42 7,015,588 72,640,943 10.354 4.991 4.971 4.991 4.933 4.991 14,648,178 4.9590 0.19%
2013-05-09 0 10.40 10.36 10.40 10.24 10.50 6,974,714 72,247,112 10.358 4.981 4.962 4.981 4.904 5.029 14,562,835 4.9611 -0.57%
2013-05-08 0 10.46 10.44 10.48 10.36 10.64 8,346,944 87,335,528 10.463 5.010 5.000 5.019 4.962 5.096 17,427,979 5.0112 0.38%
2013-05-07 0 10.42 10.40 10.44 10.20 10.56 8,516,008 88,421,642 10.383 4.991 4.981 5.000 4.885 5.058 17,780,975 4.9728 1.76%
2013-05-06 0 10.24 10.22 10.26 10.22 10.46 3,013,690 30,984,558 10.281 4.904 4.895 4.914 4.895 5.010 6,292,426 4.9241 0.39%
2013-05-03 0 10.20 10.20 10.22 10.18 10.34 3,859,305 39,353,208 10.197 4.885 4.885 4.895 4.876 4.952 8,058,025 4.8837 0.79%
2013-05-02 0 10.12 10.10 10.12 10.02 10.22 10,625,585 107,565,178 10.123 4.847 4.837 4.847 4.799 4.895 22,185,661 4.8484 -1.56%
2013-04-30 0 10.28 10.24 10.28 10.16 10.36 6,363,754 65,200,661 10.246 4.923 4.904 4.923 4.866 4.962 13,287,183 4.9070 1.58%
2013-04-29 0 10.12 10.10 10.14 10.06 10.50 10,808,000 109,884,374 10.167 4.847 4.837 4.856 4.818 5.029 22,566,534 4.8694 -3.07%
2013-04-26 0 10.44 10.44 10.46 10.34 10.60 6,889,800 71,946,872 10.443 5.000 5.000 5.010 4.952 5.077 14,385,539 5.0013 -1.69%
2013-04-25 0 10.62 10.58 10.62 10.42 10.66 4,136,866 43,610,537 10.542 5.086 5.067 5.086 4.991 5.105 8,637,558 5.0489 0.57%
2013-04-24 0 10.56 10.54 10.58 10.36 10.58 3,583,395 37,512,684 10.468 5.058 5.048 5.067 4.962 5.067 7,481,940 5.0138 1.54%
2013-04-23 0 10.40 10.36 10.38 10.30 10.74 4,160,897 43,217,067 10.386 4.981 4.962 4.971 4.933 5.144 8,687,733 4.9745 -2.99%
2013-04-22 0 10.72 10.68 10.72 10.62 10.82 5,854,809 62,901,503 10.744 5.134 5.115 5.134 5.086 5.182 12,224,532 5.1455 1.32%
2013-04-19 0 10.58 10.56 10.60 10.24 10.60 9,610,000 100,688,100 10.477 5.067 5.058 5.077 4.904 5.077 20,065,173 5.0181 1.34%
2013-04-18 0 10.44 10.40 10.44 10.24 10.52 9,690,920 101,047,438 10.427 5.000 4.981 5.000 4.904 5.038 20,234,130 4.9939 -0.19%
2013-04-17 0 10.46 10.46 10.52 10.38 10.60 14,813,576 155,451,925 10.494 5.010 5.010 5.038 4.971 5.077 30,929,965 5.0259 2.75%
2013-04-16 0 10.18 10.16 10.20 9.910 10.26 11,482,380 116,763,372 10.169 4.876 4.866 4.885 4.746 4.914 23,974,604 4.8703 -0.59%
2013-04-15 0 10.24 10.24 10.28 10.22 10.50 16,446,891 169,620,715 10.313 4.904 4.904 4.923 4.895 5.029 34,340,241 4.9394 0.20%
2013-04-12 0 10.22 10.20 10.26 10.10 10.60 18,481,704 191,233,292 10.347 4.895 4.885 4.914 4.837 5.077 38,588,823 4.9557 -3.22%
2013-04-11 0 10.56 10.54 10.60 10.50 10.86 20,109,610 213,205,270 10.602 5.058 5.048 5.077 5.029 5.201 41,987,805 5.0778 -2.58%
2013-04-10 0 10.84 10.76 10.78 10.70 10.90 6,584,932 71,059,086 10.791 5.192 5.153 5.163 5.125 5.220 13,748,991 5.1683 0.00%
2013-04-09 0 10.84 10.80 10.84 10.74 10.92 4,754,544 51,536,684 10.839 5.192 5.173 5.192 5.144 5.230 9,927,237 5.1914 1.12%
2013-04-08 0 10.72 10.74 10.76 10.70 11.06 5,976,065 64,333,459 10.765 5.134 5.144 5.153 5.125 5.297 12,477,708 5.1559 0.37%
2013-04-05 0 10.68 10.70 10.74 10.66 11.04 13,345,855 143,242,810 10.733 5.115 5.125 5.144 5.105 5.287 27,865,441 5.1405 -3.96%
2013-04-03 0 11.12 11.10 11.12 11.02 11.30 4,920,629 54,659,921 11.108 5.326 5.316 5.326 5.278 5.412 10,274,014 5.3202 -0.89%
2013-04-02 0 11.22 11.20 11.22 11.16 11.42 7,488,087 83,959,659 11.212 5.374 5.364 5.374 5.345 5.469 15,634,731 5.3701 0.18%
2013-03-28 0 11.20 11.20 11.24 11.10 11.48 12,558,480 141,395,120 11.259 5.364 5.364 5.383 5.316 5.498 26,221,444 5.3923 -1.41%
2013-03-27 0 11.36 11.36 11.40 11.24 11.50 5,184,540 58,994,390 11.379 5.441 5.441 5.460 5.383 5.508 10,825,046 5.4498 2.16%
2013-03-26 0 11.12 11.10 11.14 11.08 11.36 7,601,477 85,007,682 11.183 5.326 5.316 5.335 5.307 5.441 15,871,483 5.3560 -0.36%
2013-03-25 0 11.16 11.14 11.16 11.06 11.36 4,045,000 45,147,320 11.161 5.345 5.335 5.345 5.297 5.441 8,445,747 5.3456 -0.53%
2013-03-22 0 11.22 11.20 11.24 11.14 11.42 4,811,844 54,072,742 11.237 5.374 5.364 5.383 5.335 5.469 10,046,876 5.3820 -1.23%
2013-03-21 0 11.36 11.36 11.38 11.30 11.54 7,080,704 80,565,615 11.378 5.441 5.441 5.450 5.412 5.527 14,784,136 5.4495 -0.35%
2013-03-20 0 11.40 11.40 11.42 11.24 11.52 7,043,355 80,110,304 11.374 5.460 5.460 5.469 5.383 5.517 14,706,154 5.4474 0.71%
2013-03-19 0 11.32 11.30 11.34 11.28 11.58 7,659,273 86,909,089 11.347 5.422 5.412 5.431 5.402 5.546 15,992,158 5.4345 0.18%
2013-03-18 0 11.30 11.28 11.30 11.24 11.60 8,035,147 91,189,691 11.349 5.412 5.402 5.412 5.383 5.556 16,776,963 5.4354 -0.18%
2013-03-15 0 11.32 11.28 11.38 11.22 11.52 13,650,128 155,134,820 11.365 5.422 5.402 5.450 5.374 5.517 28,500,747 5.4432 -1.22%
2013-03-14 0 11.46 11.46 11.48 11.38 11.64 9,636,250 110,762,577 11.494 5.489 5.489 5.498 5.450 5.575 20,119,982 5.5051 -1.72%
2013-03-13 0 11.66 11.62 11.70 11.54 12.10 13,365,634 156,420,001 11.703 5.584 5.565 5.604 5.527 5.795 27,906,739 5.6051 -4.74%
2013-03-12 0 12.24 12.22 12.26 12.18 12.32 8,086,661 99,012,648 12.244 5.862 5.853 5.872 5.833 5.901 16,884,521 5.8641 0.16%
2013-03-11 0 12.22 12.22 12.24 12.14 12.46 7,227,040 89,061,758 12.323 5.853 5.853 5.862 5.814 5.968 15,089,678 5.9022 -0.97%
2013-03-08 0 12.34 12.30 12.36 12.14 12.40 10,983,243 134,901,327 12.282 5.910 5.891 5.920 5.814 5.939 22,932,432 5.8826 1.98%
2013-03-07 0 12.10 12.10 12.12 12.10 12.22 6,125,811 74,248,646 12.121 5.795 5.795 5.805 5.795 5.853 12,790,370 5.8050 -0.33%
2013-03-06 0 12.14 12.12 12.14 12.04 12.22 7,806,298 94,670,493 12.127 5.814 5.805 5.814 5.766 5.853 16,299,138 5.8083 0.66%
2013-03-05 0 12.06 12.02 12.06 12.02 12.44 5,851,390 70,946,500 12.125 5.776 5.757 5.776 5.757 5.958 12,217,394 5.8070 -2.43%
2013-03-04 0 12.36 12.36 12.42 12.18 12.50 10,959,814 135,585,343 12.371 5.920 5.920 5.948 5.833 5.987 22,883,513 5.9250 0.32%
2013-03-01 0 12.32 12.28 12.32 12.18 12.44 4,230,456 52,119,614 12.320 5.901 5.881 5.901 5.833 5.958 8,832,969 5.9006 -0.81%
2013-02-28 0 12.42 12.40 12.44 12.14 12.52 8,267,145 101,853,278 12.320 5.948 5.939 5.958 5.814 5.996 17,261,363 5.9007 2.14%
2013-02-27 0 12.16 12.16 12.18 12.12 12.32 5,701,158 69,469,486 12.185 5.824 5.824 5.833 5.805 5.901 11,903,717 5.8359 -0.49%
2013-02-26 0 12.22 12.20 12.22 12.18 12.34 4,711,000 57,634,054 12.234 5.853 5.843 5.853 5.833 5.910 9,836,319 5.8593 -0.65%
2013-02-25 0 12.30 12.24 12.32 12.24 12.46 3,683,178 45,350,399 12.313 5.891 5.862 5.901 5.862 5.968 7,690,281 5.8971 0.65%
2013-02-22 0 12.22 12.18 12.22 12.16 12.38 5,887,090 71,961,391 12.224 5.853 5.833 5.853 5.824 5.929 12,291,933 5.8544 0.49%
2013-02-21 0 12.16 12.16 12.20 12.04 12.40 10,416,366 126,647,352 12.158 5.824 5.824 5.843 5.766 5.939 21,748,823 5.8232 -3.34%
2013-02-20 0 12.58 12.54 12.58 12.42 12.80 4,580,182 57,469,388 12.547 6.025 6.006 6.025 5.948 6.130 9,563,178 6.0094 0.96%
2013-02-19 0 12.46 12.46 12.48 12.36 12.90 4,592,393 57,464,651 12.513 5.968 5.968 5.977 5.920 6.178 9,588,674 5.9930 -3.11%
2013-02-18 0 12.86 12.82 12.86 12.80 12.90 3,467,897 44,504,290 12.833 6.159 6.140 6.159 6.130 6.178 7,240,786 6.1463 0.16%
2013-02-15 0 12.84 12.80 12.84 12.70 12.94 3,771,885 48,230,815 12.787 6.150 6.130 6.150 6.083 6.197 7,875,497 6.1242 -0.47%
2013-02-14 0 12.90 12.86 12.90 12.58 13.10 7,163,441 91,510,345 12.775 6.178 6.159 6.178 6.025 6.274 14,956,887 6.1183 -0.15%
2013-02-08 0 12.92 12.92 12.94 12.50 13.00 8,182,744 104,943,427 12.825 6.188 6.188 6.197 5.987 6.226 17,085,138 6.1424 3.03%
2013-02-07 0 12.54 12.60 12.62 12.46 12.62 4,664,777 58,421,711 12.524 6.006 6.035 6.044 5.968 6.044 9,739,808 5.9982 0.32%
2013-02-06 0 12.50 12.44 12.50 12.40 12.66 4,199,755 52,606,067 12.526 5.987 5.958 5.987 5.939 6.063 8,768,867 5.9992 0.48%
2013-02-05 0 12.44 12.38 12.46 12.16 12.54 5,182,073 64,134,056 12.376 5.958 5.929 5.968 5.824 6.006 10,819,895 5.9274 0.32%
2013-02-04 0 12.40 12.38 12.40 12.32 12.60 3,080,295 38,418,955 12.472 5.939 5.929 5.939 5.901 6.035 6,431,493 5.9736 -0.16%
2013-02-01 0 12.42 12.38 12.42 12.16 12.56 5,073,856 62,684,984 12.355 5.948 5.929 5.948 5.824 6.015 10,593,944 5.9171 -1.27%
2013-01-31 0 12.58 12.54 12.62 12.12 12.62 7,613,532 94,767,050 12.447 6.025 6.006 6.044 5.805 6.044 15,896,653 5.9614 2.44%
2013-01-30 0 12.28 12.22 12.28 12.12 12.36 6,672,467 81,809,629 12.261 5.881 5.853 5.881 5.805 5.920 13,931,759 5.8722 1.66%
2013-01-29 0 12.08 12.08 12.10 12.00 12.18 4,301,882 51,931,117 12.072 5.786 5.786 5.795 5.747 5.833 8,982,103 5.7816 -0.33%
2013-01-28 0 12.12 12.10 12.12 11.98 12.26 10,777,245 130,094,661 12.071 5.805 5.795 5.805 5.738 5.872 22,502,319 5.7814 -0.98%
2013-01-25 0 12.24 12.22 12.24 12.22 12.68 9,482,487 118,369,618 12.483 5.862 5.853 5.862 5.853 6.073 19,798,933 5.9786 -3.01%
2013-01-24 0 12.62 12.62 12.68 12.54 12.94 8,288,696 105,351,652 12.710 6.044 6.044 6.073 6.006 6.197 17,306,360 6.0875 0.64%
2013-01-23 0 12.54 12.54 12.56 12.44 13.32 14,146,211 181,225,777 12.811 6.006 6.006 6.015 5.958 6.379 29,536,542 6.1356 -0.79%
2013-01-22 0 12.64 12.62 12.64 12.24 12.66 10,255,747 127,992,409 12.480 6.054 6.044 6.054 5.862 6.063 21,413,459 5.9772 0.64%
2013-01-21 0 12.56 12.52 12.56 12.28 12.66 10,423,069 130,760,271 12.545 6.015 5.996 6.015 5.881 6.063 21,762,818 6.0084 2.28%
2013-01-18 0 12.28 12.24 12.26 12.10 12.38 6,194,985 75,854,794 12.245 5.881 5.862 5.872 5.795 5.929 12,934,802 5.8644 1.66%
2013-01-17 0 12.08 12.06 12.08 12.06 12.60 5,284,593 64,499,188 12.205 5.786 5.776 5.786 5.776 6.035 11,033,951 5.8455 -1.15%
2013-01-16 0 12.22 12.20 12.22 11.90 12.24 8,358,347 101,224,821 12.111 5.853 5.843 5.853 5.699 5.862 17,451,788 5.8003 2.17%
2013-01-15 0 11.96 11.92 11.96 11.80 11.98 5,085,947 60,531,591 11.902 5.728 5.709 5.728 5.651 5.738 10,619,189 5.7002 0.67%
2013-01-14 0 11.88 11.82 11.90 11.78 11.92 3,626,967 43,044,777 11.868 5.690 5.661 5.699 5.642 5.709 7,572,916 5.6840 0.68%
2013-01-11 0 11.80 11.78 11.80 11.78 12.12 9,640,869 115,036,980 11.932 5.651 5.642 5.651 5.642 5.805 20,129,626 5.7148 -0.84%
2013-01-10 0 11.90 11.86 11.88 11.80 12.30 25,765,428 310,999,467 12.070 5.699 5.680 5.690 5.651 5.891 53,796,854 5.7810 0.68%
2013-01-09 0 11.82 11.78 11.82 11.78 11.98 9,991,293 118,832,911 11.894 5.661 5.642 5.661 5.642 5.738 20,861,293 5.6963 0.00%
2013-01-08 0 11.82 11.76 11.88 11.76 11.98 8,248,760 98,025,302 11.884 5.661 5.632 5.690 5.632 5.738 17,222,976 5.6915 -0.34%
2013-01-07 0 11.86 11.88 11.90 11.76 12.04 3,974,666 47,313,373 11.904 5.680 5.690 5.699 5.632 5.766 8,298,893 5.7012 -0.50%
2013-01-04 0 11.92 11.90 11.94 11.76 11.94 11,443,344 135,693,407 11.858 5.709 5.699 5.719 5.632 5.719 23,893,098 5.6792 1.36%
2013-01-03 0 11.76 11.74 11.80 11.48 11.80 17,542,244 205,163,055 11.695 5.632 5.623 5.651 5.498 5.651 36,627,280 5.6014 3.70%
2013-01-02 0 11.34 11.34 11.36 11.16 11.38 10,475,322 118,491,707 11.312 5.431 5.431 5.441 5.345 5.450 21,871,920 5.4175 2.72%
2012-12-31 0 11.04 11.00 11.06 11.00 11.20 6,591,170 73,109,126 11.092 5.287 5.268 5.297 5.268 5.364 13,762,015 5.3124 -2.13%
2012-12-28 0 11.28 11.28 11.30 11.26 11.42 4,881,761 55,123,744 11.292 5.402 5.402 5.412 5.393 5.469 10,192,859 5.4081 0.00%
2012-12-27 0 11.28 11.28 11.30 11.26 11.56 3,651,937 41,393,462 11.335 5.402 5.402 5.412 5.393 5.537 7,625,052 5.4286 -0.88%
2012-12-24 0 11.38 11.36 11.38 11.32 11.50 998,314 11,361,520 11.381 5.450 5.441 5.450 5.422 5.508 2,084,427 5.4507 -1.04%
2012-12-21 0 11.50 11.48 11.54 11.46 11.60 2,978,492 34,251,280 11.500 5.508 5.498 5.527 5.489 5.556 6,218,934 5.5076 -0.69%
2012-12-20 0 11.58 11.54 11.60 11.42 11.60 4,469,083 51,556,022 11.536 5.546 5.527 5.556 5.469 5.556 9,331,209 5.5251 0.52%
2012-12-19 0 11.52 11.50 11.54 10.90 11.56 5,073,620 58,164,875 11.464 5.517 5.508 5.527 5.220 5.537 10,593,451 5.4906 1.23%
2012-12-18 0 11.38 11.34 11.40 11.26 11.50 6,486,913 73,556,174 11.339 5.450 5.431 5.460 5.393 5.508 13,544,332 5.4308 -0.18%
2012-12-17 0 11.40 11.36 11.40 11.32 11.58 4,838,300 55,251,726 11.420 5.460 5.441 5.460 5.422 5.546 10,102,115 5.4693 -0.70%
2012-12-14 0 11.48 11.48 11.50 11.30 11.60 5,966,244 68,661,988 11.508 5.498 5.498 5.508 5.412 5.556 12,457,203 5.5118 0.00%
2012-12-13 0 11.48 11.46 11.48 11.30 11.56 5,542,755 63,450,856 11.448 5.498 5.489 5.498 5.412 5.537 11,572,980 5.4827 1.41%
2012-12-12 0 11.32 11.26 11.32 11.26 11.48 5,206,470 58,960,352 11.324 5.422 5.393 5.422 5.393 5.498 10,870,835 5.4237 0.18%
2012-12-11 0 11.30 11.28 11.32 11.24 11.56 5,483,098 62,001,738 11.308 5.412 5.402 5.422 5.383 5.537 11,448,419 5.4157 -2.59%
2012-12-10 0 11.60 11.56 11.60 11.40 11.60 7,956,554 91,945,374 11.556 5.556 5.537 5.556 5.460 5.556 16,612,865 5.5346 2.11%
2012-12-07 0 11.36 11.34 11.38 11.26 11.38 10,148,776 114,948,408 11.326 5.441 5.431 5.450 5.393 5.450 21,190,109 5.4246 1.43%
2012-12-06 0 11.20 11.18 11.20 11.04 11.38 4,706,111 52,701,414 11.199 5.364 5.355 5.364 5.287 5.450 9,826,111 5.3634 0.54%
2012-12-05 0 11.14 11.12 11.16 10.70 11.18 5,527,470 60,863,133 11.011 5.335 5.326 5.345 5.125 5.355 11,541,066 5.2736 2.96%
2012-12-04 0 10.82 10.80 10.82 10.70 10.96 2,630,150 28,526,814 10.846 5.182 5.173 5.182 5.125 5.249 5,491,614 5.1946 0.19%
2012-12-03 0 10.80 10.80 10.82 10.80 11.04 3,465,295 37,646,974 10.864 5.173 5.173 5.182 5.173 5.287 7,235,353 5.2032 -1.28%
2012-11-30 0 10.94 10.88 10.92 10.88 11.08 5,863,730 64,297,912 10.965 5.240 5.211 5.230 5.211 5.307 12,243,159 5.2517 -0.36%
2012-11-29 0 10.98 10.94 11.00 10.84 11.16 3,241,980 35,598,729 10.981 5.259 5.240 5.268 5.192 5.345 6,769,083 5.2590 -0.18%
2012-11-28 0 11.00 10.94 11.02 10.82 11.06 2,606,950 28,482,682 10.926 5.268 5.240 5.278 5.182 5.297 5,443,174 5.2327 -0.54%
2012-11-27 0 11.06 10.98 11.08 10.92 11.32 5,424,495 60,180,624 11.094 5.297 5.259 5.307 5.230 5.422 11,326,059 5.3135 -1.95%
2012-11-26 0 11.28 11.26 11.28 11.00 11.30 12,777,452 143,161,937 11.204 5.402 5.393 5.402 5.268 5.412 26,678,646 5.3662 2.92%
2012-11-23 0 10.96 10.94 10.96 10.62 11.00 5,751,388 62,552,864 10.876 5.249 5.240 5.249 5.086 5.268 12,008,595 5.2090 2.81%
2012-11-22 0 10.66 10.64 10.66 10.60 10.80 2,198,473 23,453,984 10.668 5.105 5.096 5.105 5.077 5.173 4,590,296 5.1095 0.00%
2012-11-21 0 10.66 10.62 10.70 10.40 10.70 7,829,555 82,758,094 10.570 5.105 5.086 5.125 4.981 5.125 16,347,698 5.0624 1.14%
2012-11-20 0 10.54 10.54 10.56 10.44 10.90 8,694,623 91,656,915 10.542 5.048 5.048 5.058 5.000 5.220 18,153,914 5.0489 -1.86%
2012-11-19 0 10.74 10.70 10.74 10.22 10.80 12,721,816 134,570,442 10.578 5.144 5.125 5.144 4.895 5.173 26,562,481 5.0662 5.92%
2012-11-16 0 10.14 10.14 10.16 9.970 10.26 13,399,833 135,604,019 10.120 4.856 4.856 4.866 4.775 4.914 27,978,144 4.8468 1.91%
2012-11-15 0 9.950 9.940 9.950 9.940 10.12 9,871,326 98,939,646 10.023 4.765 4.761 4.765 4.761 4.847 20,610,808 4.8004 -2.64%
2012-11-14 0 10.22 10.22 10.26 10.20 10.42 10,237,224 104,979,367 10.255 4.895 4.895 4.914 4.885 4.991 21,374,784 4.9114 -1.16%
2012-11-13 0 10.34 10.32 10.36 10.32 10.68 4,714,653 49,154,074 10.426 4.952 4.943 4.962 4.943 5.115 9,843,947 4.9933 -2.64%
2012-11-12 0 10.62 10.60 10.62 10.58 10.76 4,941,894 52,560,535 10.636 5.086 5.077 5.086 5.067 5.153 10,318,414 5.0939 0.57%
2012-11-09 0 10.56 10.54 10.56 10.54 10.76 7,140,020 75,794,791 10.615 5.058 5.048 5.058 5.048 5.153 14,907,985 5.0842 -2.22%
2012-11-08 0 10.80 10.78 10.80 10.74 10.92 4,305,594 46,707,544 10.848 5.173 5.163 5.173 5.144 5.230 8,989,853 5.1956 -2.53%
2012-11-07 0 11.08 11.08 11.10 10.84 11.18 9,683,401 106,318,047 10.979 5.307 5.307 5.316 5.192 5.355 20,218,430 5.2585 0.36%
2012-11-06 0 11.04 11.02 11.08 10.92 11.40 12,507,181 138,869,808 11.103 5.287 5.278 5.307 5.230 5.460 26,114,334 5.3178 -2.99%
2012-11-05 0 11.38 11.38 11.40 11.34 11.88 10,362,813 118,884,739 11.472 5.450 5.450 5.460 5.431 5.690 21,637,007 5.4945 -5.01%
2012-11-02 0 11.98 11.98 12.00 11.74 12.00 9,284,378 109,772,859 11.823 5.738 5.738 5.747 5.623 5.747 19,385,291 5.6627 2.74%
2012-11-01 0 11.66 11.66 11.68 11.32 11.72 6,175,918 71,858,411 11.635 5.584 5.584 5.594 5.422 5.613 12,894,991 5.5726 1.92%
2012-10-31 0 11.44 11.38 11.42 11.30 11.52 3,140,493 35,764,035 11.388 5.479 5.450 5.469 5.412 5.517 6,557,184 5.4542 1.24%
2012-10-30 0 11.30 11.26 11.28 11.20 11.44 2,719,464 30,801,370 11.326 5.412 5.393 5.402 5.364 5.479 5,678,097 5.4246 -0.53%
2012-10-29 0 11.36 11.32 11.40 11.10 11.46 3,590,001 40,610,995 11.312 5.441 5.422 5.460 5.316 5.489 7,495,733 5.4179 -0.53%
2012-10-26 0 11.42 11.40 11.44 11.30 11.52 4,520,831 51,596,846 11.413 5.469 5.460 5.479 5.412 5.517 9,439,257 5.4662 0.00%
2012-10-25 0 11.42 11.38 11.42 11.34 11.68 6,158,106 70,913,325 11.515 5.469 5.450 5.469 5.431 5.594 12,857,800 5.5152 -1.38%
2012-10-24 0 11.58 11.56 11.58 11.50 11.74 4,623,999 53,710,354 11.616 5.546 5.537 5.546 5.508 5.623 9,654,666 5.5631 -1.53%
2012-10-22 0 11.76 11.68 11.76 11.62 11.82 3,138,217 36,749,203 11.710 5.632 5.594 5.632 5.565 5.661 6,552,432 5.6085 0.00%
2012-10-19 0 11.76 11.74 11.76 11.58 11.82 4,869,733 57,061,417 11.718 5.632 5.623 5.632 5.546 5.661 10,167,746 5.6120 1.20%
2012-10-18 0 11.62 11.60 11.62 11.52 11.66 4,789,475 55,607,806 11.610 5.565 5.556 5.565 5.517 5.584 10,000,171 5.5607 -0.17%
2012-10-17 0 11.64 11.60 11.66 11.00 11.66 14,445,762 165,349,233 11.446 5.575 5.556 5.584 5.268 5.584 30,161,989 5.4820 5.82%
2012-10-16 0 11.00 10.98 11.00 10.88 11.06 3,751,485 41,259,271 10.998 5.268 5.259 5.268 5.211 5.297 7,832,903 5.2674 1.10%
2012-10-15 0 10.88 10.86 10.92 10.86 11.10 4,064,701 44,501,537 10.948 5.211 5.201 5.230 5.201 5.316 8,486,881 5.2436 -0.91%
2012-10-12 0 10.98 10.96 10.98 10.62 11.16 8,063,945 88,779,811 11.009 5.259 5.249 5.259 5.086 5.345 16,837,092 5.2729 2.81%
2012-10-11 0 10.68 10.66 10.74 10.60 10.80 2,840,766 30,389,510 10.698 5.115 5.105 5.144 5.077 5.173 5,931,370 5.1235 -0.93%
2012-10-10 0 10.78 10.76 10.84 10.70 10.88 3,931,699 42,442,130 10.795 5.163 5.153 5.192 5.125 5.211 8,209,180 5.1701 -0.37%
2012-10-09 0 10.82 10.82 10.86 10.78 10.98 2,342,406 25,544,139 10.905 5.182 5.182 5.201 5.163 5.259 4,890,820 5.2229 0.37%
2012-10-08 0 10.78 10.78 10.80 10.74 11.00 2,843,363 30,807,171 10.835 5.163 5.163 5.173 5.144 5.268 5,936,792 5.1892 -2.00%
2012-10-05 0 11.00 10.98 11.00 10.70 11.00 5,148,792 56,008,289 10.878 5.268 5.259 5.268 5.125 5.268 10,750,406 5.2099 2.80%
2012-10-04 0 10.70 10.68 10.76 10.68 10.88 4,812,854 51,769,118 10.756 5.125 5.115 5.153 5.115 5.211 10,048,985 5.1517 0.00%
2012-10-03 0 10.70 10.68 10.76 10.68 11.00 4,876,067 52,792,082 10.827 5.125 5.115 5.153 5.115 5.268 10,180,971 5.1854 -1.29%
2012-09-28 0 10.84 10.88 10.90 10.82 10.94 3,219,237 35,071,197 10.894 5.192 5.211 5.220 5.182 5.240 6,721,597 5.2177 0.18%
2012-09-27 0 10.82 10.78 10.84 10.60 10.86 5,062,590 54,603,548 10.786 5.182 5.163 5.192 5.077 5.201 10,570,421 5.1657 1.88%
2012-09-26 0 10.62 10.60 10.62 10.60 10.78 2,234,423 23,908,883 10.700 5.086 5.077 5.086 5.077 5.163 4,665,357 5.1248 -1.48%
2012-09-25 0 10.78 10.76 10.80 10.60 10.96 2,933,402 31,746,288 10.822 5.163 5.153 5.173 5.077 5.249 6,124,789 5.1832 -1.46%
2012-09-24 0 10.94 10.88 10.94 10.80 11.00 2,869,329 31,369,803 10.933 5.240 5.211 5.240 5.173 5.268 5,991,008 5.2361 0.55%
2012-09-21 0 10.88 10.80 10.82 10.80 11.00 6,418,289 69,908,331 10.892 5.211 5.173 5.182 5.173 5.268 13,401,049 5.2166 1.87%
2012-09-20 0 10.68 10.66 10.68 10.66 11.16 3,985,693 43,114,433 10.817 5.115 5.105 5.115 5.105 5.345 8,321,917 5.1808 -3.09%
2012-09-19 0 11.02 11.00 11.06 11.00 11.18 5,878,944 65,018,540 11.060 5.278 5.268 5.297 5.268 5.355 12,274,925 5.2969 0.55%
2012-09-18 0 10.96 10.92 10.96 10.92 11.18 3,108,466 34,217,394 11.008 5.249 5.230 5.249 5.230 5.355 6,490,313 5.2721 -0.72%
2012-09-17 0 11.04 11.00 11.02 10.76 11.10 7,804,027 85,254,547 10.924 5.287 5.268 5.278 5.153 5.316 16,294,397 5.2321 -0.36%
2012-09-14 0 11.08 11.04 11.06 10.30 11.10 16,638,314 178,195,499 10.710 5.307 5.287 5.297 4.933 5.316 34,739,922 5.1294 9.49%
2012-09-13 0 10.12 10.10 10.12 10.06 10.28 2,196,539 22,226,349 10.119 4.847 4.837 4.847 4.818 4.923 4,586,258 4.8463 -1.36%
2012-09-12 0 10.26 10.24 10.26 10.10 10.30 4,790,837 48,866,819 10.200 4.914 4.904 4.914 4.837 4.933 10,003,015 4.8852 2.60%
2012-09-11 0 10.00 9.960 10.00 9.760 10.06 6,008,070 59,611,757 9.9219 4.789 4.770 4.789 4.674 4.818 12,544,533 4.7520 0.60%
2012-09-10 0 9.940 9.930 9.960 9.890 10.14 10,345,366 103,339,530 9.9890 4.761 4.756 4.770 4.737 4.856 21,600,578 4.7841 1.27%
2012-09-07 0 10.02 10.02 10.12 9.800 10.16 8,883,488 88,892,503 10.006 4.701 4.701 4.748 4.598 4.766 18,935,660 4.6944 2.14%
2012-09-06 0 9.810 9.800 9.830 9.520 9.880 3,523,091 34,329,420 9.7441 4.602 4.598 4.612 4.466 4.635 7,509,669 4.5714 2.62%
2012-09-05 0 9.560 9.510 9.540 9.500 9.700 4,827,841 46,272,203 9.5845 4.485 4.462 4.476 4.457 4.551 10,290,818 4.4965 -0.83%
2012-09-04 0 9.640 9.620 9.640 9.560 9.760 3,194,438 30,794,615 9.6401 4.523 4.513 4.523 4.485 4.579 6,809,126 4.5226 0.42%
2012-09-03 0 9.600 9.550 9.560 9.530 9.740 8,766,673 84,302,405 9.6162 4.504 4.480 4.485 4.471 4.569 18,686,663 4.5114 0.31%
2012-08-31 0 9.570 9.560 9.570 9.520 9.930 7,958,528 76,882,068 9.6603 4.490 4.485 4.490 4.466 4.659 16,964,056 4.5321 -3.63%
2012-08-30 0 9.930 9.920 9.930 9.900 10.10 7,943,748 79,587,160 10.019 4.659 4.654 4.659 4.644 4.738 16,932,551 4.7002 -2.26%
2012-08-29 0 10.16 10.16 10.20 10.12 10.36 6,397,256 65,531,610 10.244 4.766 4.766 4.785 4.748 4.860 13,636,115 4.8057 -2.31%
2012-08-28 0 10.40 10.38 10.42 10.08 10.44 3,759,332 38,807,032 10.323 4.879 4.870 4.888 4.729 4.898 8,013,230 4.8429 -0.38%
2012-08-27 0 10.44 10.42 10.44 10.18 10.54 1,586,063 16,433,386 10.361 4.898 4.888 4.898 4.776 4.945 3,380,784 4.8608 0.38%
2012-08-24 0 10.40 10.40 10.44 10.30 10.50 2,027,389 21,060,124 10.388 4.879 4.879 4.898 4.832 4.926 4,321,495 4.8733 -0.95%
2012-08-23 0 10.50 10.48 10.54 10.38 10.54 3,903,756 40,831,737 10.460 4.926 4.917 4.945 4.870 4.945 8,321,078 4.9070 0.77%
2012-08-22 0 10.42 10.40 10.42 10.28 10.68 3,071,975 32,080,873 10.443 4.888 4.879 4.888 4.823 5.010 6,548,090 4.8993 -1.88%
2012-08-21 0 10.62 10.58 10.62 10.54 10.74 3,467,587 36,795,506 10.611 4.982 4.964 4.982 4.945 5.039 7,391,359 4.9782 -0.38%
2012-08-20 0 10.66 10.62 10.66 10.52 10.76 2,079,429 22,082,573 10.620 5.001 4.982 5.001 4.935 5.048 4,432,421 4.9821 0.38%
2012-08-17 0 10.62 10.60 10.64 10.46 10.70 3,642,948 38,605,426 10.597 4.982 4.973 4.992 4.907 5.020 7,765,151 4.9716 1.34%
2012-08-16 0 10.48 10.46 10.50 10.46 10.78 1,228,960 12,945,634 10.534 4.917 4.907 4.926 4.907 5.057 2,619,598 4.9418 -1.13%
2012-08-15 0 10.60 10.58 10.60 10.36 10.62 3,109,499 32,623,598 10.492 4.973 4.964 4.973 4.860 4.982 6,628,074 4.9220 0.19%
2012-08-14 0 10.58 10.56 10.58 10.48 10.84 4,897,862 51,823,383 10.581 4.964 4.954 4.964 4.917 5.085 10,440,072 4.9639 -0.94%
2012-08-13 0 10.68 10.64 10.68 10.58 10.92 1,631,076 17,484,076 10.719 5.010 4.992 5.010 4.964 5.123 3,476,731 5.0289 -0.19%
2012-08-10 0 10.70 10.68 10.72 10.56 10.80 2,500,410 26,734,102 10.692 5.020 5.010 5.029 4.954 5.067 5,329,766 5.0160 -0.93%
2012-08-09 0 10.80 10.78 10.80 10.68 10.88 2,383,722 25,744,025 10.800 5.067 5.057 5.067 5.010 5.104 5,081,039 5.0667 1.12%
2012-08-08 0 10.68 10.66 10.70 10.52 10.88 4,670,808 49,857,030 10.674 5.010 5.001 5.020 4.935 5.104 9,956,093 5.0077 -0.37%
2012-08-07 0 10.72 10.68 10.72 10.62 10.80 4,388,460 46,863,345 10.679 5.029 5.010 5.029 4.982 5.067 9,354,252 5.0098 -0.37%
2012-08-06 0 10.76 10.74 10.76 10.64 10.80 2,446,026 26,305,232 10.754 5.048 5.039 5.048 4.992 5.067 5,213,844 5.0453 2.28%
2012-08-03 0 10.52 10.52 10.56 10.34 10.62 2,783,368 29,256,250 10.511 4.935 4.935 4.954 4.851 4.982 5,932,907 4.9312 -2.77%
2012-08-02 0 10.82 10.80 10.84 10.70 10.96 3,798,443 41,066,990 10.812 5.076 5.067 5.085 5.020 5.142 8,096,598 5.0721 -0.18%
2012-08-01 0 10.84 10.82 10.88 10.66 10.90 4,995,425 53,914,602 10.793 5.085 5.076 5.104 5.001 5.114 10,648,033 5.0633 1.12%
2012-07-31 0 10.72 10.72 10.76 10.56 10.76 3,886,964 41,457,111 10.666 5.029 5.029 5.048 4.954 5.048 8,285,285 5.0037 0.37%
2012-07-30 0 10.68 10.66 10.68 10.42 10.70 6,222,828 65,913,394 10.592 5.010 5.001 5.010 4.888 5.020 13,264,312 4.9692 2.50%
2012-07-27 0 10.42 10.38 10.46 10.36 10.50 9,288,849 96,701,513 10.410 4.888 4.870 4.907 4.860 4.926 19,799,710 4.8840 2.56%
2012-07-26 0 10.16 10.16 10.18 9.950 10.36 3,432,028 34,891,302 10.166 4.766 4.766 4.776 4.668 4.860 7,315,563 4.7695 2.11%
2012-07-25 0 9.950 9.940 9.960 9.830 10.12 4,095,055 40,845,380 9.9743 4.668 4.663 4.673 4.612 4.748 8,728,843 4.6794 -0.90%
2012-07-24 0 10.04 10.02 10.06 9.960 10.56 2,526,931 25,516,590 10.098 4.710 4.701 4.720 4.673 4.954 5,386,297 4.7373 -0.20%
2012-07-23 0 10.06 10.06 10.12 10.02 10.30 2,581,217 26,059,609 10.096 4.720 4.720 4.748 4.701 4.832 5,502,011 4.7364 -3.08%
2012-07-20 0 10.38 10.34 10.36 10.28 10.46 4,132,511 42,858,150 10.371 4.870 4.851 4.860 4.823 4.907 8,808,682 4.8654 -0.76%
2012-07-19 0 10.46 10.46 10.48 10.34 10.48 7,890,357 82,267,390 10.426 4.907 4.907 4.917 4.851 4.917 16,818,745 4.8914 1.75%
2012-07-18 0 10.28 10.28 10.30 10.06 10.32 6,224,997 63,490,392 10.199 4.823 4.823 4.832 4.720 4.842 13,268,936 4.7849 1.98%
2012-07-17 0 10.08 10.08 10.10 9.760 10.20 4,519,389 45,499,335 10.068 4.729 4.729 4.738 4.579 4.785 9,633,335 4.7231 3.17%
2012-07-16 0 9.770 9.750 9.780 9.640 9.970 1,949,380 19,022,060 9.7580 4.584 4.574 4.588 4.523 4.677 4,155,214 4.5779 -0.51%
2012-07-13 0 9.820 9.800 9.810 9.690 9.890 4,160,191 40,793,356 9.8056 4.607 4.598 4.602 4.546 4.640 8,867,684 4.6002 -1.11%
2012-07-12 0 9.930 9.910 9.930 9.860 10.26 5,349,458 53,311,459 9.9658 4.659 4.649 4.659 4.626 4.813 11,402,674 4.6753 -3.03%
2012-07-11 0 10.24 10.24 10.26 9.940 10.30 4,353,986 44,103,051 10.129 4.804 4.804 4.813 4.663 4.832 9,280,769 4.7521 1.99%
2012-07-10 0 10.04 10.04 10.06 9.920 10.30 5,313,267 53,699,180 10.107 4.710 4.710 4.720 4.654 4.832 11,325,531 4.7414 0.90%
2012-07-09 0 9.950 9.960 9.990 9.920 10.38 3,647,900 36,702,822 10.061 4.668 4.673 4.687 4.654 4.870 7,775,707 4.7202 -4.33%
2012-07-06 0 10.40 10.36 10.38 10.08 10.44 3,927,419 40,469,196 10.304 4.879 4.860 4.870 4.729 4.898 8,371,517 4.8342 0.19%
2012-07-05 0 10.38 10.36 10.38 10.10 10.44 2,934,000 30,221,320 10.300 4.870 4.860 4.870 4.738 4.898 6,253,988 4.8323 1.76%
2012-07-04 0 10.20 10.18 10.24 10.16 10.52 9,605,469 99,242,291 10.332 4.785 4.776 4.804 4.766 4.935 20,474,604 4.8471 -3.95%
2012-07-03 0 10.62 10.60 10.62 10.54 10.72 10,062,499 107,075,937 10.641 4.982 4.973 4.982 4.945 5.029 21,448,790 4.9922 1.14%
2012-06-29 0 10.50 10.52 10.54 9.880 10.54 8,549,205 87,384,521 10.221 4.926 4.935 4.945 4.635 4.945 18,223,117 4.7953 5.32%
2012-06-28 0 9.970 9.930 10.00 9.900 10.16 7,021,715 70,661,651 10.063 4.677 4.659 4.691 4.644 4.766 14,967,185 4.7211 0.91%
2012-06-27 0 9.880 9.870 9.890 9.580 9.890 4,161,045 40,774,038 9.7990 4.635 4.630 4.640 4.494 4.640 8,869,504 4.5971 2.07%
2012-06-26 0 9.680 9.650 9.680 9.390 9.740 6,930,642 66,429,486 9.5849 4.541 4.527 4.541 4.405 4.569 14,773,058 4.4967 3.31%
2012-06-25 0 9.370 9.370 9.390 9.350 9.780 2,493,993 23,590,827 9.4591 4.396 4.396 4.405 4.386 4.588 5,316,088 4.4376 -2.19%
2012-06-22 0 9.580 9.560 9.590 9.560 9.810 2,328,963 22,459,669 9.6436 4.494 4.485 4.499 4.485 4.602 4,964,317 4.5242 -0.93%
2012-06-21 0 9.670 9.650 9.660 9.650 10.16 4,481,509 44,047,052 9.8286 4.537 4.527 4.532 4.527 4.766 9,552,592 4.6110 -3.88%
2012-06-20 0 10.06 10.02 10.06 10.00 10.22 2,636,323 26,613,015 10.095 4.720 4.701 4.720 4.691 4.795 5,619,473 4.7359 -1.37%
2012-06-19 0 10.20 10.16 10.20 9.920 10.20 5,024,702 50,371,001 10.025 4.785 4.766 4.785 4.654 4.785 10,710,438 4.7030 0.59%
2012-06-18 0 10.14 10.12 10.16 9.940 10.26 3,691,037 37,246,685 10.091 4.757 4.748 4.766 4.663 4.813 7,867,656 4.7342 2.01%
2012-06-15 0 9.940 9.900 9.960 9.630 9.960 5,064,731 49,701,551 9.8133 4.663 4.644 4.673 4.518 4.673 10,795,762 4.6038 2.26%
2012-06-14 0 9.720 9.700 9.720 9.610 10.04 6,159,562 60,611,603 9.8402 4.560 4.551 4.560 4.508 4.710 13,129,457 4.6165 -1.82%
2012-06-13 0 9.900 9.900 9.920 9.750 9.980 5,836,379 57,376,616 9.8309 4.644 4.644 4.654 4.574 4.682 12,440,574 4.6121 0.41%
2012-06-12 0 9.860 9.860 9.890 9.660 10.02 5,994,199 58,842,937 9.8166 4.626 4.626 4.640 4.532 4.701 12,776,976 4.6054 -1.30%
2012-06-11 0 9.990 9.900 9.990 9.630 10.06 5,954,718 59,099,858 9.9249 4.687 4.644 4.687 4.518 4.720 12,692,820 4.6562 6.50%
2012-06-08 0 9.380 9.370 9.390 9.290 9.450 4,555,289 42,717,795 9.3776 4.401 4.396 4.405 4.358 4.433 9,709,858 4.3994 0.64%
2012-06-07 0 9.320 9.310 9.340 9.140 9.450 5,498,152 51,332,658 9.3363 4.372 4.368 4.382 4.288 4.433 11,719,624 4.3801 3.56%
2012-06-06 0 9.000 9.000 9.040 8.890 9.200 6,169,779 55,723,184 9.0316 4.222 4.222 4.241 4.171 4.316 13,151,235 4.2371 1.93%
2012-06-05 0 8.830 8.820 8.840 8.820 9.090 7,426,918 66,250,140 8.9203 4.143 4.138 4.147 4.138 4.264 15,830,899 4.1849 -1.12%
2012-06-04 0 8.930 8.900 8.950 8.870 9.200 8,617,484 77,475,018 8.9904 4.189 4.175 4.199 4.161 4.316 18,368,658 4.2178 -3.77%
2012-06-01 0 9.280 9.260 9.320 9.260 9.560 5,042,636 47,372,390 9.3944 4.354 4.344 4.372 4.344 4.485 10,748,666 4.4073 -2.52%
2012-05-31 0 9.520 9.540 9.600 9.320 9.630 9,714,445 92,080,714 9.4787 4.466 4.476 4.504 4.372 4.518 20,706,893 4.4469 0.74%
2012-05-30 0 9.450 9.410 9.460 9.150 9.510 6,754,067 63,174,203 9.3535 4.433 4.415 4.438 4.293 4.462 14,396,678 4.3881 -0.11%
2012-05-29 0 9.460 9.450 9.480 9.120 9.600 9,224,341 86,410,016 9.3676 4.438 4.433 4.447 4.279 4.504 19,662,208 4.3947 2.60%
2012-05-28 0 9.220 9.190 9.210 9.080 9.230 7,027,447 64,205,363 9.1364 4.325 4.311 4.321 4.260 4.330 14,979,403 4.2862 1.10%
2012-05-25 0 9.120 9.110 9.120 9.000 9.180 4,095,598 37,343,181 9.1179 4.279 4.274 4.279 4.222 4.307 8,730,000 4.2776 -0.22%
2012-05-24 0 9.140 9.130 9.140 9.020 9.250 4,997,217 45,643,591 9.1338 4.288 4.283 4.288 4.232 4.340 10,651,853 4.2850 0.55%
2012-05-23 0 9.090 9.080 9.100 9.060 9.490 8,511,314 77,587,191 9.1158 4.264 4.260 4.269 4.250 4.452 18,142,350 4.2766 -4.01%
2012-05-22 0 9.470 9.450 9.470 9.380 9.560 6,562,964 62,120,755 9.4654 4.443 4.433 4.443 4.401 4.485 13,989,331 4.4406 0.21%
2012-05-21 0 9.450 9.420 9.470 9.380 9.640 10,817,410 102,887,255 9.5113 4.433 4.419 4.443 4.401 4.523 23,057,925 4.4621 1.66%
2012-05-18 0 9.470 9.460 9.470 9.380 9.600 8,353,896 79,078,518 9.4661 4.361 4.357 4.361 4.320 4.421 18,140,108 4.3593 -2.27%
2012-05-17 0 9.690 9.680 9.700 9.640 10.06 8,617,477 84,406,966 9.7949 4.462 4.458 4.467 4.439 4.633 18,712,462 4.5107 0.41%
2012-05-16 0 9.650 9.640 9.650 9.640 10.00 8,752,372 84,991,673 9.7107 4.444 4.439 4.444 4.439 4.605 19,005,381 4.4720 -3.50%
2012-05-15 0 10.00 10.00 10.04 9.570 10.14 10,034,288 99,462,190 9.9122 4.605 4.605 4.624 4.407 4.670 21,789,003 4.5648 1.73%
2012-05-14 0 9.830 9.820 9.840 9.800 10.60 9,280,370 93,202,048 10.043 4.527 4.522 4.532 4.513 4.882 20,151,904 4.6250 -5.48%
2012-05-11 0 10.40 10.40 10.48 10.02 10.60 13,323,490 138,268,676 10.378 4.789 4.789 4.826 4.614 4.882 28,931,357 4.7792 2.36%
2012-05-10 0 10.16 10.14 10.16 10.04 10.30 8,370,992 84,798,267 10.130 4.679 4.670 4.679 4.624 4.743 18,177,231 4.6651 -1.55%
2012-05-09 0 10.32 10.28 10.30 10.08 10.46 8,233,315 84,655,101 10.282 4.753 4.734 4.743 4.642 4.817 17,878,272 4.7351 -0.39%
2012-05-08 0 10.36 10.32 10.34 10.28 10.82 8,281,972 86,635,743 10.461 4.771 4.753 4.762 4.734 4.983 17,983,928 4.8174 -1.71%
2012-05-07 0 10.54 10.54 10.58 10.50 11.44 14,573,000 156,141,708 10.714 4.854 4.854 4.872 4.835 5.268 31,644,611 4.9342 -8.82%
2012-05-04 0 11.56 11.54 11.56 11.34 11.70 4,130,054 47,848,714 11.585 5.324 5.314 5.324 5.222 5.388 8,968,226 5.3354 -0.34%
2012-05-03 0 11.60 11.58 11.60 11.22 11.78 3,094,777 35,865,953 11.589 5.342 5.333 5.342 5.167 5.425 6,720,168 5.3371 0.00%
2012-05-02 0 11.60 11.58 11.62 11.34 11.62 4,967,428 57,277,038 11.531 5.342 5.333 5.351 5.222 5.351 10,786,546 5.3100 2.65%
2012-04-30 0 11.30 11.28 11.30 11.06 11.32 1,994,800 22,409,032 11.234 5.204 5.195 5.204 5.093 5.213 4,331,618 5.1734 2.54%
2012-04-27 0 11.02 10.98 11.02 10.86 11.38 3,464,000 38,337,780 11.067 5.075 5.057 5.075 5.001 5.241 7,521,920 5.0968 -1.61%
2012-04-26 0 11.20 11.18 11.22 10.94 11.22 3,164,000 35,168,080 11.115 5.158 5.149 5.167 5.038 5.167 6,870,483 5.1187 1.08%
2012-04-25 0 11.08 11.06 11.10 11.00 11.18 2,793,882 31,030,967 11.107 5.103 5.093 5.112 5.066 5.149 6,066,789 5.1149 0.91%
2012-04-24 0 10.98 10.94 10.96 10.80 11.16 7,193,492 78,637,694 10.932 5.057 5.038 5.047 4.974 5.139 15,620,343 5.0343 -0.90%
2012-04-23 0 11.08 11.06 11.08 11.06 11.40 2,692,175 30,117,720 11.187 5.103 5.093 5.103 5.093 5.250 5,845,936 5.1519 -1.60%
2012-04-20 0 11.26 11.22 11.26 10.94 11.28 3,008,862 33,592,048 11.164 5.185 5.167 5.185 5.038 5.195 6,533,608 5.1414 1.26%
2012-04-19 0 11.12 11.10 11.14 10.84 11.14 4,760,000 52,473,788 11.024 5.121 5.112 5.130 4.992 5.130 10,336,125 5.0767 -0.36%
2012-04-18 0 11.16 11.16 11.18 10.20 11.18 4,328,794 47,803,676 11.043 5.139 5.139 5.149 4.697 5.149 9,399,781 5.0856 1.82%
2012-04-17 0 10.96 10.94 10.98 10.84 11.06 6,134,055 67,137,274 10.945 5.047 5.038 5.057 4.992 5.093 13,319,823 5.0404 0.74%
2012-04-16 0 10.88 10.86 10.88 10.82 11.06 3,965,380 43,336,243 10.929 5.010 5.001 5.010 4.983 5.093 8,610,644 5.0329 -1.45%
2012-04-13 0 11.04 11.02 11.06 10.82 11.06 4,290,670 46,983,960 10.950 5.084 5.075 5.093 4.983 5.093 9,316,996 5.0428 2.99%
2012-04-12 0 10.72 10.70 10.74 10.50 10.80 7,222,479 77,101,893 10.675 4.937 4.928 4.946 4.835 4.974 15,683,287 4.9162 0.00%
2012-04-11 0 10.72 10.72 10.74 10.68 11.10 9,214,156 99,073,861 10.752 4.937 4.937 4.946 4.918 5.112 20,008,124 4.9517 -3.25%
2012-04-10 0 11.08 11.06 11.12 11.02 11.28 7,082,577 78,927,788 11.144 5.103 5.093 5.121 5.075 5.195 15,379,496 5.1320 -2.98%
2012-04-05 0 11.42 11.40 11.42 11.20 11.50 9,332,325 106,310,987 11.392 5.259 5.250 5.259 5.158 5.296 20,264,722 5.2461 -1.38%
2012-04-03 0 11.58 11.56 11.58 11.34 11.66 5,197,218 59,805,112 11.507 5.333 5.324 5.333 5.222 5.370 11,285,524 5.2993 1.22%
2012-04-02 0 11.44 11.44 11.48 11.36 12.04 5,879,894 67,754,068 11.523 5.268 5.268 5.287 5.232 5.545 12,767,924 5.3066 -2.39%
2012-03-30 0 11.72 11.68 11.72 11.34 11.84 9,668,609 112,170,763 11.602 5.397 5.379 5.397 5.222 5.453 20,994,948 5.3428 0.00%
2012-03-29 0 11.72 11.66 11.72 11.34 12.08 11,623,675 135,825,634 11.685 5.397 5.370 5.397 5.222 5.563 25,240,285 5.3813 -2.50%
2012-03-28 0 12.02 11.96 12.04 11.88 12.18 6,561,871 78,814,562 12.011 5.535 5.508 5.545 5.471 5.609 14,248,807 5.5313 -0.66%
2012-03-27 0 12.10 12.10 12.12 11.96 12.38 8,374,481 101,233,438 12.088 5.572 5.572 5.582 5.508 5.701 18,184,807 5.5669 2.89%
2012-03-26 0 11.76 11.70 11.78 11.42 11.88 6,040,291 70,811,546 11.723 5.416 5.388 5.425 5.259 5.471 13,116,219 5.3988 2.80%
2012-03-23 0 11.44 11.44 11.46 11.40 11.50 4,073,115 46,593,807 11.439 5.268 5.268 5.278 5.250 5.296 8,844,585 5.2681 -0.35%
2012-03-22 0 11.48 11.42 11.48 11.40 11.58 5,410,290 61,995,629 11.459 5.287 5.259 5.287 5.250 5.333 11,748,200 5.2770 0.53%
2012-03-21 0 11.42 11.42 11.50 11.42 11.62 8,390,667 96,372,166 11.486 5.259 5.259 5.296 5.259 5.351 18,219,954 5.2894 -0.52%
2012-03-20 0 11.48 11.46 11.50 11.42 11.80 6,819,832 79,026,709 11.588 5.287 5.278 5.296 5.259 5.434 14,808,957 5.3364 -2.88%
2012-03-19 0 11.82 11.78 11.84 11.76 12.44 8,322,849 100,026,779 12.018 5.443 5.425 5.453 5.416 5.729 18,072,691 5.5347 -3.43%
2012-03-16 0 12.24 12.20 12.34 11.80 12.42 18,413,136 225,039,467 12.222 5.637 5.618 5.683 5.434 5.720 39,983,293 5.6283 4.08%
2012-03-15 0 11.76 11.76 11.78 11.62 12.02 13,205,109 155,291,349 11.760 5.416 5.416 5.425 5.351 5.535 28,674,298 5.4157 -0.34%
2012-03-14 0 11.80 11.74 11.80 11.56 11.88 10,460,100 122,960,982 11.755 5.434 5.407 5.434 5.324 5.471 22,713,635 5.4135 2.79%
2012-03-13 0 11.48 11.46 11.48 11.34 11.80 9,690,730 111,827,686 11.540 5.287 5.278 5.287 5.222 5.434 21,042,983 5.3143 -0.17%
2012-03-12 0 11.50 11.48 11.54 11.34 11.80 3,566,252 40,887,937 11.465 5.296 5.287 5.314 5.222 5.434 7,743,955 5.2800 -1.54%
2012-03-09 0 11.68 11.68 11.70 11.14 11.80 6,855,768 79,337,420 11.572 5.379 5.379 5.388 5.130 5.434 14,886,991 5.3293 4.29%
2012-03-08 0 11.20 11.12 11.20 10.86 11.20 6,344,170 70,213,347 11.067 5.158 5.121 5.158 5.001 5.158 13,776,079 5.0968 0.90%
2012-03-07 0 11.10 11.08 11.10 10.82 11.16 7,647,829 84,321,900 11.026 5.112 5.103 5.112 4.983 5.139 16,606,915 5.0775 -1.25%
2012-03-06 0 11.24 11.20 11.26 11.16 11.82 9,268,792 104,783,364 11.305 5.176 5.158 5.185 5.139 5.443 20,126,763 5.2062 -5.07%
2012-03-05 0 11.84 11.76 11.86 11.70 12.16 5,784,869 68,740,114 11.883 5.453 5.416 5.462 5.388 5.600 12,561,582 5.4722 -0.17%
2012-03-02 0 11.86 11.84 11.86 11.58 11.88 5,940,625 69,915,867 11.769 5.462 5.453 5.462 5.333 5.471 12,899,799 5.4199 2.95%
2012-03-01 0 11.52 11.50 11.56 11.50 11.88 3,931,948 45,903,653 11.675 5.305 5.296 5.324 5.296 5.471 8,538,048 5.3764 -2.04%
2012-02-29 0 11.76 11.72 11.78 11.56 11.86 5,472,074 64,222,427 11.736 5.416 5.397 5.425 5.324 5.462 11,882,362 5.4049 -0.51%
2012-02-28 0 11.82 11.80 11.82 11.50 11.88 7,287,670 84,987,021 11.662 5.443 5.434 5.443 5.296 5.471 15,824,846 5.3705 3.14%
2012-02-27 0 11.46 11.42 11.46 11.40 11.64 5,472,784 63,121,573 11.534 5.278 5.259 5.278 5.250 5.360 11,883,903 5.3115 -1.04%
2012-02-24 0 11.58 11.58 11.60 11.36 11.64 10,416,831 120,523,359 11.570 5.333 5.333 5.342 5.232 5.360 22,619,678 5.3283 1.05%
2012-02-23 0 11.46 11.44 11.46 11.32 12.06 15,554,725 179,742,904 11.556 5.278 5.268 5.278 5.213 5.554 33,776,383 5.3216 -4.98%
2012-02-22 0 12.06 12.02 12.06 11.92 12.26 12,116,642 145,784,632 12.032 5.554 5.535 5.554 5.489 5.646 26,310,741 5.5409 -2.74%
2012-02-21 0 12.40 12.32 12.40 12.24 12.88 6,278,891 78,169,046 12.449 5.710 5.674 5.710 5.637 5.932 13,634,328 5.7333 -2.82%
2012-02-20 0 12.76 12.76 12.78 12.64 13.06 7,914,349 101,370,929 12.808 5.876 5.876 5.885 5.821 6.014 17,185,651 5.8986 1.27%
2012-02-17 0 12.60 12.56 12.60 12.46 12.80 7,965,741 100,118,425 12.569 5.803 5.784 5.803 5.738 5.895 17,297,247 5.7881 0.16%
2012-02-16 0 12.58 12.50 12.58 12.42 12.60 2,856,140 35,862,055 12.556 5.793 5.757 5.793 5.720 5.803 6,201,979 5.7824 -0.16%
2012-02-15 0 12.60 12.58 12.60 12.16 12.70 7,636,602 95,784,173 12.543 5.803 5.793 5.803 5.600 5.849 16,582,536 5.7762 4.13%
2012-02-14 0 12.10 12.10 12.12 12.00 12.34 3,275,592 39,653,901 12.106 5.572 5.572 5.582 5.526 5.683 7,112,800 5.5750 -1.94%
2012-02-13 0 12.34 12.30 12.36 12.02 12.36 3,684,775 45,314,366 12.298 5.683 5.664 5.692 5.535 5.692 8,001,322 5.6634 1.98%
2012-02-10 0 12.10 12.02 12.10 12.00 12.40 4,190,788 50,993,171 12.168 5.572 5.535 5.572 5.526 5.710 9,100,107 5.6036 -2.42%
2012-02-09 0 12.40 12.34 12.42 11.78 12.46 7,937,616 97,746,900 12.314 5.710 5.683 5.720 5.425 5.738 17,236,175 5.6710 3.33%
2012-02-08 0 12.00 11.98 12.00 11.66 12.04 7,762,723 92,428,616 11.907 5.526 5.517 5.526 5.370 5.545 16,856,402 5.4833 1.52%
2012-02-07 0 11.82 11.80 11.82 11.68 12.02 11,109,997 132,522,008 11.928 5.443 5.434 5.443 5.379 5.535 24,124,857 5.4932 -1.83%
2012-02-06 0 12.04 12.00 12.02 11.70 12.20 13,688,325 164,551,378 12.021 5.545 5.526 5.535 5.388 5.618 29,723,580 5.5361 4.70%
2012-02-03 0 11.50 11.40 11.50 11.32 11.58 4,889,431 55,956,310 11.444 5.296 5.250 5.296 5.213 5.333 10,617,179 5.2704 0.52%
2012-02-02 0 11.44 11.42 11.48 11.26 11.48 4,441,748 50,555,015 11.382 5.268 5.259 5.287 5.185 5.287 9,645,055 5.2415 1.60%
2012-02-01 0 11.26 11.24 11.26 10.80 11.28 6,051,737 67,562,062 11.164 5.185 5.176 5.185 4.974 5.195 13,141,074 5.1413 4.45%
2012-01-31 0 10.78 10.72 10.82 10.64 11.22 8,232,932 89,254,649 10.841 4.964 4.937 4.983 4.900 5.167 17,877,440 4.9926 -0.55%
2012-01-30 0 10.84 10.82 10.84 10.76 11.20 5,931,622 64,933,598 10.947 4.992 4.983 4.992 4.955 5.158 12,880,249 5.0413 -3.39%
2012-01-27 0 11.22 11.18 11.22 11.04 11.22 5,377,300 59,967,528 11.152 5.167 5.149 5.167 5.084 5.167 11,676,564 5.1357 0.54%
2012-01-26 0 11.16 11.14 11.18 11.00 11.28 14,802,874 164,644,441 11.122 5.139 5.130 5.149 5.066 5.195 32,143,772 5.1221 2.39%
2012-01-20 0 10.90 10.86 10.88 10.74 11.08 7,178,760 78,328,918 10.911 5.020 5.001 5.010 4.946 5.103 15,588,353 5.0248 1.30%
2012-01-19 0 10.76 10.74 10.76 10.58 10.76 4,917,261 52,405,749 10.658 4.955 4.946 4.955 4.872 4.955 10,677,610 4.9080 1.13%
2012-01-18 0 10.64 10.66 10.70 10.46 10.70 4,746,627 50,135,350 10.562 4.900 4.909 4.928 4.817 4.928 10,307,086 4.8642 0.00%
2012-01-17 0 10.64 10.62 10.66 10.42 10.66 6,970,000 73,390,470 10.529 4.900 4.891 4.909 4.799 4.909 15,135,040 4.8490 1.53%
2012-01-16 0 10.48 10.46 10.48 10.26 10.50 4,340,049 45,422,529 10.466 4.826 4.817 4.826 4.725 4.835 9,424,220 4.8198 0.00%
2012-01-13 0 10.48 10.46 10.48 10.40 10.54 4,105,131 42,970,218 10.467 4.826 4.817 4.826 4.789 4.854 8,914,107 4.8205 0.58%
2012-01-12 0 10.42 10.40 10.46 10.30 10.64 4,894,095 51,114,037 10.444 4.799 4.789 4.817 4.743 4.900 10,627,306 4.8097 0.19%
2012-01-11 0 10.40 10.38 10.42 10.10 10.42 3,959,077 40,667,959 10.272 4.789 4.780 4.799 4.651 4.799 8,596,957 4.7305 2.97%
2012-01-10 0 10.10 10.12 10.18 9.920 10.18 6,002,844 60,644,953 10.103 4.651 4.660 4.688 4.568 4.688 13,034,905 4.6525 1.71%
2012-01-09 0 9.930 9.920 9.960 9.730 9.960 8,508,519 83,501,135 9.8138 4.573 4.568 4.587 4.481 4.587 18,475,865 4.5195 1.02%
2012-01-06 0 9.830 9.780 9.830 9.700 9.920 13,617,468 132,952,725 9.7634 4.527 4.504 4.527 4.467 4.568 29,569,717 4.4962 -0.10%
2012-01-05 0 9.840 9.830 9.860 9.630 9.850 8,134,755 79,744,230 9.8029 4.532 4.527 4.541 4.435 4.536 17,664,253 4.5144 0.31%
2012-01-04 0 9.810 9.790 9.820 9.570 9.830 9,903,725 96,200,132 9.7135 4.518 4.508 4.522 4.407 4.527 21,505,492 4.4733 3.37%
2012-01-03 0 9.490 9.440 9.490 9.160 9.500 5,387,210 50,564,845 9.3861 4.370 4.347 4.370 4.218 4.375 11,698,083 4.3225 4.63%
2011-12-30 0 9.070 9.060 9.100 8.880 9.110 3,240,043 29,327,067 9.0514 4.177 4.172 4.191 4.089 4.195 7,035,607 4.1684 1.00%
2011-12-29 0 8.980 8.980 9.000 8.940 9.050 2,958,823 26,856,362 9.0767 4.135 4.135 4.145 4.117 4.168 6,424,951 4.1800 -2.18%
2011-12-28 0 9.180 9.150 9.200 9.050 9.300 2,453,676 22,459,875 9.1536 4.228 4.214 4.237 4.168 4.283 5,328,047 4.2154 0.44%
2011-12-23 0 9.140 9.120 9.160 9.060 9.160 2,574,391 23,443,562 9.1064 4.209 4.200 4.218 4.172 4.218 5,590,174 4.1937 2.58%
2011-12-22 0 8.910 8.830 8.910 8.780 8.910 1,994,242 17,660,658 8.8558 4.103 4.066 4.103 4.043 4.103 4,330,406 4.0783 -1.00%
2011-12-21 0 9.000 8.980 9.040 8.760 9.050 5,392,887 47,423,544 8.7937 4.145 4.135 4.163 4.034 4.168 11,710,411 4.0497 4.77%
2011-12-20 0 8.590 8.600 8.650 8.500 8.700 7,268,346 62,555,761 8.6066 3.956 3.960 3.984 3.914 4.007 15,782,885 3.9635 1.90%
2011-12-19 0 8.430 8.420 8.430 8.300 8.610 8,670,547 73,386,815 8.4639 3.882 3.878 3.882 3.822 3.965 18,827,701 3.8978 -5.07%
2011-12-16 0 8.880 8.850 8.930 8.750 8.960 5,109,748 45,326,617 8.8706 4.089 4.076 4.112 4.030 4.126 11,095,587 4.0851 -0.22%
2011-12-15 0 8.900 8.820 8.920 8.730 9.140 5,474,566 48,462,701 8.8523 4.099 4.062 4.108 4.020 4.209 11,887,773 4.0767 -1.87%
2011-12-14 0 9.070 9.030 9.080 8.930 9.180 2,845,914 25,850,735 9.0835 4.177 4.159 4.182 4.112 4.228 6,179,774 4.1831 1.34%
2011-12-13 0 8.950 8.950 8.980 8.870 9.020 2,061,290 18,443,195 8.9474 4.122 4.122 4.135 4.085 4.154 4,475,998 4.1205 -1.32%
2011-12-12 0 9.070 9.040 9.110 9.040 9.400 3,928,854 35,930,070 9.1452 4.177 4.163 4.195 4.163 4.329 8,531,329 4.2115 0.11%
2011-12-09 0 9.060 9.050 9.070 9.040 9.210 5,325,044 48,615,944 9.1297 4.172 4.168 4.177 4.163 4.241 11,563,093 4.2044 -2.89%
2011-12-08 0 9.330 9.300 9.350 9.230 9.470 5,284,791 49,500,959 9.3667 4.297 4.283 4.306 4.251 4.361 11,475,685 4.3136 -0.85%
2011-12-07 0 9.410 9.350 9.420 9.180 9.490 5,738,565 53,771,965 9.3703 4.334 4.306 4.338 4.228 4.370 12,461,035 4.3152 3.52%
2011-12-06 0 9.090 9.090 9.100 9.030 9.340 3,763,746 34,393,659 9.1381 4.186 4.186 4.191 4.159 4.301 8,172,804 4.2083 -2.88%
2011-12-05 0 9.360 9.350 9.370 9.100 9.370 2,911,933 26,935,743 9.2501 4.310 4.306 4.315 4.191 4.315 6,323,131 4.2599 2.07%
2011-12-02 0 9.170 9.150 9.270 9.130 9.360 6,214,859 57,436,533 9.2418 4.223 4.214 4.269 4.205 4.310 13,495,286 4.2560 -1.82%
2011-12-01 0 9.340 9.310 9.330 9.180 9.420 8,808,789 81,298,706 9.2293 4.301 4.287 4.297 4.228 4.338 19,127,887 4.2503 6.74%
2011-11-30 0 8.750 8.750 8.770 8.660 9.190 15,246,268 134,797,616 8.8414 4.030 4.030 4.039 3.988 4.232 33,106,582 4.0716 -4.68%
2011-11-29 0 9.180 9.180 9.190 8.600 9.280 10,594,981 95,739,205 9.0363 4.228 4.228 4.232 3.960 4.274 23,006,523 4.1614 7.75%
2011-11-28 0 8.520 8.510 8.550 8.440 8.710 4,060,877 34,819,965 8.5745 3.924 3.919 3.937 3.887 4.011 8,818,011 3.9487 0.59%
2011-11-25 0 8.470 8.460 8.470 8.400 8.590 4,863,000 41,289,826 8.4906 3.901 3.896 3.901 3.868 3.956 10,559,785 3.9101 -2.87%
2011-11-24 0 8.720 8.710 8.730 8.520 8.860 2,508,000 21,914,244 8.7377 4.016 4.011 4.020 3.924 4.080 5,446,009 4.0239 0.23%
2011-11-23 0 8.700 8.680 8.700 8.660 8.860 4,485,700 39,290,869 8.7591 4.007 3.997 4.007 3.988 4.080 9,740,495 4.0338 -2.58%
2011-11-22 0 8.930 8.890 8.990 8.800 9.030 3,296,808 29,370,102 8.9086 4.112 4.094 4.140 4.053 4.159 7,158,870 4.1026 1.82%
2011-11-21 0 8.770 8.770 8.780 8.710 9.020 4,792,410 42,187,262 8.8029 4.039 4.039 4.043 4.011 4.154 10,406,502 4.0539 -2.88%
2011-11-18 0 9.030 9.030 9.050 9.000 9.140 5,751,451 52,019,954 9.0447 4.159 4.159 4.168 4.145 4.209 12,489,016 4.1653 -0.33%
2011-11-17 0 9.060 9.020 9.080 9.000 9.160 5,498,964 49,786,366 9.0538 4.172 4.154 4.182 4.145 4.218 11,940,752 4.1694 -1.63%
2011-11-16 0 9.210 9.190 9.210 9.160 9.700 3,330,332 30,896,196 9.2772 4.241 4.232 4.241 4.218 4.467 7,231,666 4.2723 -2.85%
2011-11-15 0 9.480 9.460 9.500 9.320 9.500 3,040,958 28,612,913 9.4092 4.366 4.357 4.375 4.292 4.375 6,603,303 4.3331 0.42%
2011-11-14 0 9.440 9.430 9.440 9.280 9.450 6,099,368 57,105,847 9.3626 4.347 4.343 4.347 4.274 4.352 13,244,502 4.3117 3.74%
2011-11-11 0 9.100 9.080 9.110 9.030 9.310 5,755,854 52,608,397 9.1400 4.191 4.182 4.195 4.159 4.287 12,498,577 4.2092 -0.33%
2011-11-10 0 9.130 9.110 9.150 9.050 9.470 11,243,552 103,266,675 9.1845 4.205 4.195 4.214 4.168 4.361 24,414,865 4.2297 -7.31%
2011-11-09 0 9.850 9.840 9.920 9.810 9.980 6,066,481 60,228,217 9.9280 4.536 4.532 4.568 4.518 4.596 13,173,090 4.5721 1.44%
2011-11-08 0 9.710 9.700 9.750 9.620 10.06 6,758,689 66,166,001 9.7898 4.472 4.467 4.490 4.430 4.633 14,676,188 4.5084 -0.72%
2011-11-07 0 9.780 9.750 9.820 9.690 10.22 12,649,457 125,564,618 9.9265 4.504 4.490 4.522 4.462 4.707 27,467,725 4.5714 -3.36%
2011-11-04 0 10.12 10.12 10.14 10.04 10.38 7,381,085 75,413,809 10.217 4.660 4.660 4.670 4.624 4.780 16,027,693 4.7052 1.30%
2011-11-03 0 9.990 9.940 10.00 9.900 10.46 8,557,098 86,423,657 10.100 4.601 4.578 4.605 4.559 4.817 18,581,352 4.6511 -5.04%
2011-11-02 0 10.52 10.48 10.52 9.860 10.52 6,378,738 64,990,058 10.189 4.845 4.826 4.845 4.541 4.845 13,851,141 4.6920 1.15%
2011-11-01 0 10.40 10.38 10.40 10.36 10.96 4,255,152 45,107,809 10.601 4.789 4.780 4.789 4.771 5.047 9,239,870 4.8819 -5.63%
2011-10-31 0 11.02 10.98 11.00 10.88 11.40 5,921,388 65,170,390 11.006 5.075 5.057 5.066 5.010 5.250 12,858,027 5.0685 -3.33%
2011-10-28 0 11.40 11.34 11.40 11.10 11.80 13,852,482 156,442,878 11.293 5.250 5.222 5.250 5.112 5.434 30,080,039 5.2009 5.75%
2011-10-27 0 10.78 10.74 10.80 9.720 10.80 11,791,815 122,717,653 10.407 4.964 4.946 4.974 4.476 4.974 25,605,394 4.7926 6.31%
2011-10-26 0 10.14 10.12 10.14 9.750 10.22 6,069,833 60,797,550 10.016 4.670 4.660 4.670 4.490 4.707 13,180,368 4.6127 0.20%
2011-10-25 0 10.12 10.10 10.14 9.850 10.42 4,413,519 44,450,284 10.071 4.660 4.651 4.670 4.536 4.799 9,583,757 4.6381 -1.56%
2011-10-24 0 10.28 10.18 10.30 9.750 10.30 4,930,269 49,753,103 10.091 4.734 4.688 4.743 4.490 4.743 10,705,856 4.6473 7.64%
2011-10-21 0 9.550 9.540 9.630 9.340 9.640 3,612,016 34,210,876 9.4714 4.398 4.393 4.435 4.301 4.439 7,843,330 4.3618 2.91%
2011-10-20 0 9.280 9.260 9.270 9.160 9.690 2,563,395 23,883,263 9.3170 4.274 4.264 4.269 4.218 4.462 5,566,296 4.2907 -2.62%
2011-10-19 0 9.530 9.530 9.550 9.400 9.980 2,757,518 26,583,897 9.6405 4.389 4.389 4.398 4.329 4.596 5,987,826 4.4397 -0.42%
2011-10-18 0 9.570 9.550 9.580 9.380 9.940 5,741,185 55,329,269 9.6373 4.407 4.398 4.412 4.320 4.578 12,466,724 4.4382 -5.62%
2011-10-17 0 10.14 10.10 10.14 10.00 10.30 4,297,380 43,739,858 10.178 4.670 4.651 4.670 4.605 4.743 9,331,567 4.6873 2.74%
2011-10-14 0 9.870 9.860 9.870 9.730 10.40 7,155,052 70,935,092 9.9140 4.545 4.541 4.545 4.481 4.789 15,536,872 4.5656 -5.10%
2011-10-13 0 10.40 10.36 10.42 9.930 10.42 9,089,230 93,130,044 10.246 4.789 4.771 4.799 4.573 4.799 19,736,852 4.7186 4.94%
2011-10-12 0 9.910 9.900 9.930 9.620 10.08 5,584,816 55,001,762 9.8484 4.564 4.559 4.573 4.430 4.642 12,127,176 4.5354 2.27%
2011-10-11 0 9.690 9.650 9.720 9.400 9.750 7,356,300 70,854,845 9.6319 4.462 4.444 4.476 4.329 4.490 15,973,873 4.4357 4.64%
2011-10-10 0 9.260 9.230 9.270 8.960 9.300 5,311,675 48,733,334 9.1748 4.264 4.251 4.269 4.126 4.283 11,534,062 4.2252 2.43%
2011-10-07 0 9.040 9.040 9.080 8.640 9.100 8,883,711 79,835,174 8.9867 4.163 4.163 4.182 3.979 4.191 19,290,577 4.1386 4.99%
2011-10-06 0 8.610 8.610 8.620 8.150 8.920 10,257,299 88,447,693 8.6229 3.965 3.965 3.970 3.753 4.108 22,273,262 3.9710 6.82%
2011-10-04 0 8.060 8.040 8.090 7.980 8.720 6,893,469 57,160,818 8.2920 3.712 3.703 3.726 3.675 4.016 14,968,857 3.8186 -3.01%
2011-10-03 0 8.310 8.270 8.340 8.160 8.600 7,225,621 61,077,430 8.4529 3.827 3.809 3.841 3.758 3.960 15,690,110 3.8927 -4.92%
2011-09-30 0 8.740 8.680 8.780 8.500 9.700 15,706,793 136,879,320 8.7147 4.025 3.997 4.043 3.914 4.467 34,106,592 4.0133 -0.68%
2011-09-28 0 8.800 8.760 8.830 8.050 8.830 10,931,644 93,964,387 8.5956 4.053 4.034 4.066 3.707 4.066 23,737,571 3.9585 6.54%
2011-09-27 0 8.260 8.270 8.290 8.040 8.340 11,616,084 95,081,500 8.1853 3.804 3.809 3.818 3.703 3.841 25,223,802 3.7695 4.42%
2011-09-26 0 7.910 7.890 7.970 7.860 8.200 15,759,799 125,621,118 7.9710 3.643 3.634 3.670 3.620 3.776 34,221,692 3.6708 -1.86%
2011-09-23 0 8.060 8.050 8.100 7.520 8.250 25,978,263 205,550,817 7.9124 3.712 3.707 3.730 3.463 3.799 56,410,625 3.6438 -0.98%
2011-09-22 0 8.140 8.130 8.150 8.120 8.780 11,871,153 101,430,642 8.5443 3.749 3.744 3.753 3.739 4.043 25,777,673 3.9348 -9.56%
2011-09-21 0 9.000 8.980 9.000 8.970 9.080 7,016,650 63,176,015 9.0037 4.145 4.135 4.145 4.131 4.182 15,236,339 4.1464 -0.99%
2011-09-20 0 9.090 9.060 9.080 8.970 9.290 10,265,025 93,446,784 9.1034 4.186 4.172 4.182 4.131 4.278 22,290,038 4.1923 -0.55%
2011-09-19 0 9.140 9.110 9.150 9.100 9.440 6,753,390 61,916,107 9.1682 4.209 4.195 4.214 4.191 4.347 14,664,681 4.2221 -3.79%
2011-09-16 0 9.500 9.510 9.530 9.270 9.540 7,536,889 71,328,796 9.4640 4.375 4.380 4.389 4.269 4.393 16,366,014 4.3583 4.63%
2011-09-15 0 9.080 9.080 9.100 9.000 9.130 8,428,701 76,285,838 9.0507 4.182 4.182 4.191 4.145 4.205 18,302,544 4.1680 1.23%
2011-09-14 0 8.970 8.970 8.990 8.950 9.120 16,019,614 144,052,195 8.9922 4.131 4.131 4.140 4.122 4.200 34,785,868 4.1411 0.56%
2011-09-12 0 8.920 8.920 8.930 8.860 9.190 9,572,318 86,503,712 9.0369 4.108 4.108 4.112 4.080 4.232 20,785,856 4.1617 -5.21%
2011-09-09 0 9.410 9.390 9.430 9.380 9.500 5,816,340 54,740,126 9.4114 4.334 4.324 4.343 4.320 4.375 12,629,920 4.3342 -0.53%
2011-09-08 0 9.460 9.490 9.500 9.400 9.820 7,181,383 68,545,011 9.5448 4.357 4.370 4.375 4.329 4.522 15,594,049 4.3956 -2.07%
2011-09-07 0 9.660 9.650 9.660 9.430 9.780 8,004,397 76,806,378 9.5955 4.449 4.444 4.449 4.343 4.504 17,381,187 4.4189 0.86%
2011-09-06 0 9.850 9.850 9.900 9.600 10.02 11,783,690 118,070,844 10.020 4.411 4.411 4.433 4.299 4.487 26,314,402 4.4869 0.51%
2011-09-05 0 9.800 9.790 9.820 9.770 10.30 16,057,590 160,383,197 9.9880 4.388 4.384 4.397 4.375 4.612 35,858,537 4.4727 -6.49%
2011-09-02 0 10.48 10.46 10.48 10.46 10.80 7,659,614 80,756,204 10.543 4.693 4.684 4.693 4.684 4.836 17,104,843 4.7212 -2.78%
2011-09-01 0 10.78 10.74 10.80 10.70 11.20 9,694,639 106,243,284 10.959 4.827 4.809 4.836 4.792 5.015 21,649,299 4.9075 1.13%
2011-08-31 0 10.66 10.60 10.68 10.38 10.90 10,306,140 108,891,910 10.566 4.774 4.747 4.783 4.648 4.881 23,014,855 4.7314 -0.56%
2011-08-30 0 10.72 10.72 10.74 10.60 11.00 10,162,000 109,930,872 10.818 4.800 4.800 4.809 4.747 4.926 22,692,973 4.8443 2.68%
2011-08-29 0 10.44 10.42 10.48 10.20 10.60 11,686,000 122,285,460 10.464 4.675 4.666 4.693 4.568 4.747 26,096,249 4.6859 2.35%
2011-08-26 0 10.20 10.18 10.20 10.06 10.34 12,196,734 123,658,871 10.139 4.568 4.559 4.568 4.505 4.630 27,236,779 4.5401 -2.30%
2011-08-25 0 10.44 10.42 10.52 10.32 10.60 14,424,291 150,934,285 10.464 4.675 4.666 4.711 4.621 4.747 32,211,183 4.6858 1.56%
2011-08-24 0 10.28 10.22 10.26 10.06 10.60 13,159,554 135,631,884 10.307 4.603 4.577 4.594 4.505 4.747 29,386,873 4.6154 -0.96%
2011-08-23 0 10.38 10.28 10.42 9.770 10.50 19,479,356 198,885,284 10.210 4.648 4.603 4.666 4.375 4.702 43,499,753 4.5721 6.57%
2011-08-22 0 9.740 9.730 9.750 9.400 9.830 22,789,258 219,862,221 9.6476 4.362 4.357 4.366 4.209 4.402 50,891,164 4.3202 -1.62%
2011-08-19 0 9.900 9.850 9.910 9.800 10.16 21,240,893 209,731,457 9.8739 4.433 4.411 4.438 4.388 4.550 47,433,478 4.4216 -5.53%
2011-08-18 0 10.48 10.48 10.50 10.28 10.58 21,170,771 221,828,039 10.478 4.693 4.693 4.702 4.603 4.738 47,276,887 4.6921 0.77%
2011-08-17 0 10.40 10.38 10.48 10.30 10.62 14,298,031 149,901,655 10.484 4.657 4.648 4.693 4.612 4.756 31,929,229 4.6948 0.78%
2011-08-16 0 10.32 10.28 10.34 9.840 10.42 17,660,184 180,736,161 10.234 4.621 4.603 4.630 4.406 4.666 39,437,323 4.5829 2.18%
2011-08-15 0 10.10 10.02 10.10 9.560 10.14 13,700,022 134,998,768 9.8539 4.523 4.487 4.523 4.281 4.541 30,593,803 4.4126 6.54%
2011-08-12 0 9.480 9.470 9.500 9.420 9.680 14,929,277 142,197,534 9.5247 4.245 4.241 4.254 4.218 4.335 33,338,878 4.2652 0.21%
2011-08-11 0 9.460 9.430 9.460 9.250 9.600 11,843,202 111,895,252 9.4481 4.236 4.223 4.236 4.142 4.299 26,447,300 4.2309 -1.25%
2011-08-10 0 9.580 9.550 9.600 9.520 9.850 22,291,343 214,542,183 9.6245 4.290 4.277 4.299 4.263 4.411 49,779,260 4.3099 1.27%
2011-08-09 0 9.460 9.450 9.520 9.200 9.870 24,330,142 233,616,362 9.6019 4.236 4.232 4.263 4.120 4.420 54,332,144 4.2998 -6.52%
2011-08-08 0 10.12 10.10 10.16 9.700 10.34 18,538,534 184,471,152 9.9507 4.532 4.523 4.550 4.344 4.630 41,398,784 4.4560 -0.98%
2011-08-05 0 10.22 10.22 10.26 9.700 10.30 38,112,687 381,721,952 10.016 4.577 4.577 4.594 4.344 4.612 85,110,231 4.4850 -8.09%
2011-08-04 0 11.12 11.08 11.14 10.96 11.50 25,189,161 282,307,322 11.207 4.980 4.962 4.989 4.908 5.150 56,250,437 5.0188 -0.18%
2011-08-03 0 11.14 11.14 11.16 11.00 11.72 34,665,517 386,782,631 11.158 4.989 4.989 4.997 4.926 5.248 77,412,284 4.9964 -7.63%
2011-08-02 0 12.06 12.06 12.08 11.98 12.56 15,329,490 185,836,810 12.123 5.401 5.401 5.409 5.365 5.624 34,232,602 5.4286 -4.13%
2011-08-01 0 12.58 12.52 12.58 12.48 12.92 6,981,971 88,553,339 12.683 5.633 5.607 5.633 5.589 5.786 15,591,584 5.6796 -0.63%
2011-07-29 0 12.66 12.60 12.64 12.52 12.80 3,876,000 48,839,780 12.601 5.669 5.642 5.660 5.607 5.732 8,655,576 5.6426 -1.09%
2011-07-28 0 12.80 12.74 12.80 12.42 12.80 13,637,645 172,605,543 12.657 5.732 5.705 5.732 5.562 5.732 30,454,507 5.6677 -1.08%
2011-07-27 0 12.94 12.94 12.98 12.92 13.24 12,509,752 163,504,365 13.070 5.795 5.795 5.812 5.786 5.929 27,935,786 5.8529 -2.56%
2011-07-26 0 13.28 13.22 13.26 12.92 13.30 5,184,689 68,439,285 13.200 5.947 5.920 5.938 5.786 5.956 11,578,036 5.9111 1.37%
2011-07-25 0 13.10 13.08 13.10 12.94 13.34 5,339,603 70,298,013 13.165 5.866 5.857 5.866 5.795 5.974 11,923,978 5.8955 -0.30%
2011-07-22 0 13.14 13.12 13.14 12.84 13.26 14,122,486 184,534,492 13.067 5.884 5.875 5.884 5.750 5.938 31,537,216 5.8513 3.30%
2011-07-21 0 12.72 12.70 12.72 12.38 13.04 13,250,943 167,155,402 12.615 5.696 5.687 5.696 5.544 5.839 29,590,955 5.6489 -1.55%
2011-07-20 0 12.92 12.92 12.96 12.86 13.18 6,410,200 82,884,994 12.930 5.786 5.786 5.804 5.759 5.902 14,314,750 5.7902 1.25%
2011-07-19 0 12.76 12.74 12.76 12.50 13.00 12,814,681 163,038,372 12.723 5.714 5.705 5.714 5.598 5.821 28,616,730 5.6973 -1.85%
2011-07-18 0 13.00 12.90 13.00 12.86 13.30 8,401,924 109,200,985 12.997 5.821 5.777 5.821 5.759 5.956 18,762,510 5.8202 -2.40%
2011-07-15 0 13.32 13.32 13.34 13.14 13.38 3,900,925 51,666,773 13.245 5.965 5.965 5.974 5.884 5.992 8,711,236 5.9310 -0.15%
2011-07-14 0 13.34 13.34 13.36 13.20 13.42 5,108,513 67,890,703 13.290 5.974 5.974 5.983 5.911 6.010 11,407,926 5.9512 -0.45%
2011-07-13 0 13.40 13.32 13.42 13.20 13.46 6,907,332 92,257,826 13.357 6.001 5.965 6.010 5.911 6.027 15,424,906 5.9811 1.52%
2011-07-12 0 13.20 13.16 13.18 13.12 13.80 19,889,218 264,482,265 13.298 5.911 5.893 5.902 5.875 6.180 44,415,025 5.9548 -5.44%
2011-07-11 0 13.96 13.90 13.92 13.90 14.26 6,099,407 85,380,240 13.998 6.251 6.224 6.233 6.224 6.386 13,620,712 6.2684 -2.10%
2011-07-08 0 14.26 14.20 14.28 14.18 14.58 9,768,770 140,480,235 14.381 6.386 6.359 6.395 6.350 6.529 21,814,843 6.4397 0.56%
2011-07-07 0 14.18 14.18 14.22 14.00 14.28 8,998,369 127,750,919 14.197 6.350 6.350 6.368 6.269 6.395 20,094,444 6.3575 1.58%
2011-07-06 0 13.96 13.90 13.92 13.90 14.38 4,822,664 68,150,320 14.131 6.251 6.224 6.233 6.224 6.439 10,769,591 6.3280 -1.69%
2011-07-05 0 14.20 14.14 14.26 14.08 14.48 6,711,819 95,798,853 14.273 6.359 6.332 6.386 6.305 6.484 14,988,302 6.3916 0.28%
2011-07-04 0 14.16 14.08 14.16 13.96 14.28 20,917,756 295,267,159 14.116 6.341 6.305 6.341 6.251 6.395 46,711,874 6.3210 3.51%
2011-06-30 0 13.68 13.60 13.68 13.34 13.74 14,934,198 203,266,512 13.611 6.126 6.090 6.126 5.974 6.153 33,349,867 6.0950 2.24%
2011-06-29 0 13.38 13.36 13.38 13.20 13.54 10,959,013 146,799,495 13.395 5.992 5.983 5.992 5.911 6.063 24,472,799 5.9985 1.52%
2011-06-28 0 13.18 13.14 13.16 12.90 13.52 13,577,000 178,727,046 13.164 5.902 5.884 5.893 5.777 6.054 30,319,080 5.8949 -1.79%
2011-06-27 0 13.42 13.38 13.44 13.16 13.78 14,697,363 197,205,924 13.418 6.010 5.992 6.018 5.893 6.171 32,820,986 6.0085 -3.31%
2011-06-24 0 13.88 13.86 13.88 13.54 14.14 12,768,000 177,745,568 13.921 6.216 6.207 6.216 6.063 6.332 28,512,485 6.2340 1.91%
2011-06-23 0 13.62 13.60 13.62 13.48 13.90 9,567,928 130,363,569 13.625 6.099 6.090 6.099 6.036 6.224 21,366,338 6.1014 -1.30%
2011-06-22 0 13.80 13.78 13.80 13.70 13.98 7,056,104 97,591,657 13.831 6.180 6.171 6.180 6.135 6.260 15,757,132 6.1935 1.47%
2011-06-21 0 13.60 13.60 13.62 13.30 13.62 5,314,085 71,410,760 13.438 6.090 6.090 6.099 5.956 6.099 11,866,993 6.0176 1.64%
2011-06-20 0 13.38 13.28 13.38 13.24 13.74 5,520,232 74,175,617 13.437 5.992 5.947 5.992 5.929 6.153 12,327,344 6.0172 1.06%
2011-06-17 0 13.24 13.24 13.28 13.12 13.56 8,679,152 115,856,217 13.349 5.929 5.929 5.947 5.875 6.072 19,381,594 5.9776 -1.78%
2011-06-16 0 13.48 13.44 13.50 13.28 13.70 11,027,000 147,973,898 13.419 6.036 6.018 6.045 5.947 6.135 24,624,622 6.0092 -1.17%
2011-06-15 0 13.64 13.64 13.68 13.48 14.18 10,748,533 147,090,615 13.685 6.108 6.108 6.126 6.036 6.350 24,002,772 6.1281 -2.29%
2011-06-14 0 13.96 13.88 13.92 13.74 14.20 4,625,304 64,542,673 13.954 6.251 6.216 6.233 6.153 6.359 10,328,862 6.2488 -0.29%
2011-06-13 0 14.00 13.96 14.00 13.46 14.06 8,404,776 116,214,848 13.827 6.269 6.251 6.269 6.027 6.296 18,768,879 6.1919 0.14%
2011-06-10 0 13.98 13.96 14.02 13.54 14.10 12,726,700 175,397,770 13.782 6.260 6.251 6.278 6.063 6.314 28,420,257 6.1716 0.00%
2011-06-09 0 13.98 13.94 13.98 13.86 14.40 14,246,765 200,111,804 14.046 6.260 6.242 6.260 6.207 6.448 31,814,746 6.2899 -3.32%
2011-06-08 0 14.46 14.44 14.50 14.40 14.62 7,660,596 111,169,764 14.512 6.475 6.466 6.493 6.448 6.547 17,107,036 6.4985 -0.69%
2011-06-07 0 14.56 14.52 14.56 14.32 14.76 10,876,497 157,836,717 14.512 6.520 6.502 6.520 6.413 6.610 24,288,531 6.4984 -2.02%
2011-06-03 0 14.86 14.80 14.84 14.80 15.16 6,368,964 95,214,288 14.950 6.654 6.627 6.645 6.627 6.789 14,222,665 6.6945 -0.40%
2011-06-02 0 14.92 14.90 14.98 14.82 15.10 5,184,010 77,505,437 14.951 6.681 6.672 6.708 6.636 6.762 11,576,520 6.6951 -2.23%
2011-06-01 0 15.26 15.24 15.30 15.16 15.54 8,800,681 134,793,067 15.316 6.833 6.825 6.851 6.789 6.959 19,652,983 6.8587 -1.04%
2011-05-31 0 15.42 15.32 15.36 15.00 15.48 10,914,625 166,148,818 15.223 6.905 6.860 6.878 6.717 6.932 24,373,675 6.8167 3.77%
2011-05-30 0 14.86 14.84 14.88 14.80 15.10 4,617,500 68,945,940 14.931 6.654 6.645 6.663 6.627 6.762 10,311,435 6.6864 -1.20%
2011-05-27 0 15.04 14.92 15.06 14.76 15.06 4,620,718 68,971,793 14.927 6.735 6.681 6.744 6.610 6.744 10,318,621 6.6842 0.67%
2011-05-26 0 14.94 14.94 14.98 14.70 15.00 5,530,000 82,162,032 14.858 6.690 6.690 6.708 6.583 6.717 12,349,158 6.6532 2.19%
2011-05-25 0 14.62 14.52 14.64 14.44 15.02 14,504,529 212,416,048 14.645 6.547 6.502 6.556 6.466 6.726 32,390,364 6.5580 -2.01%
2011-05-24 0 14.92 14.90 14.92 14.80 15.20 19,897,152 297,946,255 14.974 6.681 6.672 6.681 6.627 6.807 44,432,742 6.7056 -2.48%
2011-05-23 0 15.30 15.28 15.36 15.22 15.64 8,670,100 133,466,200 15.394 6.851 6.842 6.878 6.816 7.004 19,361,380 6.8934 -3.41%
2011-05-20 0 15.84 15.82 15.90 15.80 16.16 5,112,450 81,638,344 15.969 7.093 7.084 7.120 7.075 7.237 11,416,718 7.1508 -0.38%
2011-05-19 0 15.90 15.80 15.92 15.50 16.00 4,646,385 73,654,441 15.852 7.120 7.075 7.129 6.941 7.165 10,375,939 7.0986 0.25%
2011-05-18 0 15.86 15.82 15.90 15.62 15.96 7,950,648 125,131,809 15.739 7.102 7.084 7.120 6.995 7.147 17,754,757 7.0478 0.51%
2011-05-17 0 15.78 15.76 15.78 15.66 16.00 4,955,732 78,544,340 15.849 7.066 7.057 7.066 7.013 7.165 11,066,748 7.0973 -2.35%
2011-05-16 0 16.16 16.10 16.18 15.78 16.24 6,741,869 108,847,978 16.145 7.237 7.210 7.245 7.066 7.272 15,055,407 7.2298 0.00%
2011-05-13 0 16.16 16.10 16.18 15.40 16.22 7,129,081 113,610,990 15.936 7.237 7.210 7.245 6.896 7.263 15,920,098 7.1363 1.13%
2011-05-12 0 15.98 15.90 16.04 15.50 16.30 9,669,504 154,499,321 15.978 7.156 7.120 7.183 6.941 7.299 21,593,170 7.1550 0.50%
2011-05-11 0 15.90 15.80 15.86 15.52 15.90 14,033,242 219,967,881 15.675 7.120 7.075 7.102 6.950 7.120 31,337,923 7.0192 3.65%
2011-05-09 0 15.34 15.34 15.38 14.88 15.60 6,292,000 96,768,310 15.380 6.869 6.869 6.887 6.663 6.986 14,050,795 6.8870 2.68%
2011-05-06 0 14.94 14.90 14.96 14.82 15.20 12,435,000 186,449,988 14.994 6.690 6.672 6.699 6.636 6.807 27,768,856 6.7144 -2.01%
2011-05-05 0 15.44 15.36 15.46 15.30 15.64 7,708,113 119,128,938 15.455 6.828 6.792 6.837 6.766 6.916 17,431,035 6.8343 -0.77%
2011-05-04 0 15.56 15.50 15.52 15.38 15.86 9,278,825 143,614,137 15.478 6.881 6.854 6.863 6.801 7.013 20,983,024 6.8443 -1.52%
2011-05-03 0 15.80 15.78 15.80 15.72 16.50 10,541,297 167,289,371 15.870 6.987 6.978 6.987 6.951 7.296 23,837,963 7.0178 -1.74%
2011-04-29 0 16.08 16.02 16.04 16.02 16.42 6,919,278 111,502,941 16.115 7.111 7.084 7.093 7.084 7.261 15,647,173 7.1261 -1.95%
2011-04-28 0 16.40 16.36 16.40 16.32 16.78 4,590,157 75,946,578 16.546 7.252 7.234 7.252 7.217 7.420 10,380,126 7.3165 0.00%
2011-04-27 0 16.40 16.36 16.40 16.20 17.16 8,898,986 146,387,170 16.450 7.252 7.234 7.252 7.164 7.588 20,124,061 7.2742 -2.03%
2011-04-26 0 16.74 16.72 16.74 16.28 16.80 5,102,600 84,057,848 16.474 7.403 7.394 7.403 7.199 7.429 11,538,959 7.2847 0.12%
2011-04-21 0 16.72 16.70 16.80 16.40 16.98 11,075,600 185,862,753 16.781 7.394 7.385 7.429 7.252 7.509 25,046,230 7.4208 1.95%
2011-04-20 0 16.40 16.40 16.44 16.10 16.44 6,663,101 108,096,999 16.223 7.252 7.252 7.270 7.120 7.270 15,067,857 7.1740 3.27%
2011-04-19 0 15.88 15.86 15.88 15.78 16.30 12,990,388 207,504,980 15.974 7.022 7.013 7.022 6.978 7.208 29,376,308 7.0637 -3.29%
2011-04-18 0 16.42 16.38 16.48 16.04 16.50 10,332,876 169,267,242 16.381 7.261 7.243 7.288 7.093 7.296 23,366,642 7.2440 3.01%
2011-04-15 0 15.94 15.90 15.96 15.74 16.30 11,977,305 191,727,086 16.008 7.049 7.031 7.058 6.960 7.208 27,085,335 7.0786 -0.75%
2011-04-14 0 16.06 16.00 16.10 15.20 16.12 16,843,618 266,492,223 15.822 7.102 7.075 7.120 6.722 7.128 38,089,957 6.9964 4.69%
2011-04-13 0 15.34 15.34 15.36 15.12 15.60 7,985,635 122,491,841 15.339 6.783 6.783 6.792 6.686 6.898 18,058,620 6.7830 0.00%
2011-04-12 0 15.34 15.32 15.34 15.08 15.54 10,179,111 157,119,822 15.436 6.783 6.775 6.783 6.668 6.872 23,018,920 6.8257 0.92%
2011-04-11 0 15.20 15.26 15.30 15.10 15.60 11,976,241 183,365,054 15.311 6.722 6.748 6.766 6.677 6.898 27,082,928 6.7705 -1.94%
2011-04-08 0 15.50 15.44 15.52 15.44 15.86 13,563,068 211,129,457 15.566 6.854 6.828 6.863 6.828 7.013 30,671,360 6.8836 -0.51%
2011-04-07 0 15.58 15.46 15.58 15.10 15.58 15,027,764 231,926,100 15.433 6.890 6.837 6.890 6.677 6.890 33,983,606 6.8246 2.37%
2011-04-06 0 15.22 15.20 15.22 14.96 15.26 13,099,800 197,976,811 15.113 6.730 6.722 6.730 6.615 6.748 29,623,731 6.6830 0.79%
2011-04-04 0 15.10 15.04 15.10 15.00 15.66 18,374,481 280,738,852 15.279 6.677 6.651 6.677 6.633 6.925 41,551,832 6.7564 -0.26%
2011-04-01 0 15.14 15.02 15.16 14.64 15.20 18,176,031 271,187,815 14.920 6.695 6.642 6.704 6.474 6.722 41,103,059 6.5978 2.85%
2011-03-31 0 14.72 14.68 14.72 14.06 14.78 29,763,500 429,471,104 14.429 6.509 6.492 6.509 6.217 6.536 67,306,823 6.3808 3.23%
2011-03-30 0 14.26 14.24 14.26 14.14 14.36 7,992,863 113,900,739 14.250 6.306 6.297 6.306 6.253 6.350 18,074,965 6.3016 0.56%
2011-03-29 0 14.18 14.14 14.20 14.10 14.38 11,756,584 167,048,824 14.209 6.270 6.253 6.279 6.235 6.359 26,586,199 6.2833 -0.56%
2011-03-28 0 14.26 14.22 14.24 14.22 14.50 11,892,262 170,119,005 14.305 6.306 6.288 6.297 6.288 6.412 26,893,019 6.3258 -0.97%
2011-03-25 0 14.40 14.34 14.40 14.26 14.48 18,280,100 262,561,742 14.363 6.368 6.341 6.368 6.306 6.403 41,338,400 6.3515 1.55%
2011-03-24 0 14.18 14.18 14.20 14.10 14.70 26,956,539 383,950,201 14.243 6.270 6.270 6.279 6.235 6.500 60,959,195 6.2985 -2.48%
2011-03-23 0 14.54 14.50 14.52 14.00 14.80 23,892,433 345,719,306 14.470 6.430 6.412 6.421 6.191 6.545 54,030,063 6.3986 -2.15%
2011-03-22 0 14.86 14.80 14.90 14.24 14.94 15,658,000 229,855,452 14.680 6.571 6.545 6.589 6.297 6.607 35,408,814 6.4915 3.19%
2011-03-21 0 14.40 14.34 14.44 13.90 14.44 12,385,237 176,547,148 14.255 6.368 6.341 6.385 6.147 6.385 28,007,827 6.3035 3.45%
2011-03-18 0 13.92 13.88 13.92 13.86 14.16 11,586,000 161,949,254 13.978 6.156 6.138 6.156 6.129 6.262 26,200,442 6.1812 -0.57%
2011-03-17 0 14.00 13.98 14.00 13.80 14.24 17,727,086 247,936,132 13.986 6.191 6.182 6.191 6.102 6.297 40,087,821 6.1848 -3.05%
2011-03-16 0 14.44 14.40 14.50 14.00 14.56 18,143,077 259,314,872 14.293 6.385 6.368 6.412 6.191 6.439 41,028,538 6.3204 0.00%
2011-03-15 0 14.44 14.40 14.46 13.80 15.00 20,370,813 292,310,769 14.349 6.385 6.368 6.394 6.102 6.633 46,066,313 6.3454 -5.00%
2011-03-14 0 15.20 15.16 15.22 15.02 15.56 7,260,321 110,678,293 15.244 6.722 6.704 6.730 6.642 6.881 16,418,403 6.7411 -3.31%
2011-03-11 0 15.72 15.70 15.78 15.04 15.86 15,610,888 238,742,134 15.293 6.951 6.943 6.978 6.651 7.013 35,302,276 6.7628 1.03%
2011-03-10 0 15.56 15.52 15.56 14.90 15.60 23,550,503 361,737,230 15.360 6.881 6.863 6.881 6.589 6.898 53,256,826 6.7923 4.71%
2011-03-09 0 14.86 14.86 14.92 14.80 15.02 10,446,951 155,912,026 14.924 6.571 6.571 6.598 6.545 6.642 23,624,610 6.5996 1.09%
2011-03-08 0 14.70 14.68 14.70 14.52 14.86 8,048,000 118,017,694 14.664 6.500 6.492 6.500 6.421 6.571 18,199,651 6.4846 0.41%
2011-03-07 0 14.64 14.64 14.66 14.52 14.94 4,609,534 67,939,891 14.739 6.474 6.474 6.483 6.421 6.607 10,423,945 6.5177 -0.54%
2011-03-04 0 14.72 14.72 14.82 14.70 14.96 5,634,000 83,540,470 14.828 6.509 6.509 6.553 6.500 6.615 12,740,660 6.5570 0.82%
2011-03-03 0 14.60 14.66 14.68 14.54 14.76 5,551,500 81,283,950 14.642 6.456 6.483 6.492 6.430 6.527 12,554,096 6.4747 0.41%
2011-03-02 0 14.54 14.50 14.54 14.36 14.90 7,003,555 101,466,841 14.488 6.430 6.412 6.430 6.350 6.589 15,837,756 6.4066 -1.89%
2011-03-01 0 14.82 14.82 14.86 14.74 15.20 6,632,944 99,191,153 14.954 6.553 6.553 6.571 6.518 6.722 14,999,660 6.6129 -1.20%
2011-02-28 0 15.00 14.98 15.00 14.50 15.00 4,554,954 67,621,039 14.846 6.633 6.624 6.633 6.412 6.633 10,300,519 6.5648 2.18%
2011-02-25 0 14.68 14.64 14.70 14.18 14.76 13,429,308 195,538,230 14.561 6.492 6.474 6.500 6.270 6.527 30,368,877 6.4388 3.09%
2011-02-24 0 14.24 14.22 14.24 14.16 14.90 15,629,318 223,339,564 14.290 6.297 6.288 6.297 6.262 6.589 35,343,953 6.3190 -3.52%
2011-02-23 0 14.76 14.70 14.76 14.60 14.96 6,020,515 88,791,581 14.748 6.527 6.500 6.527 6.456 6.615 13,614,721 6.5217 0.41%
2011-02-22 0 14.70 14.64 14.70 14.62 15.00 8,549,484 126,028,605 14.741 6.500 6.474 6.500 6.465 6.633 19,333,701 6.5186 -4.30%
2011-02-21 0 15.36 15.24 15.36 15.00 15.42 6,032,419 92,026,883 15.255 6.792 6.739 6.792 6.633 6.819 13,641,640 6.7460 0.79%
2011-02-18 0 15.24 15.16 15.24 14.98 15.28 9,973,123 151,459,287 15.187 6.739 6.704 6.739 6.624 6.757 22,553,101 6.7157 2.56%
2011-02-17 0 14.86 14.82 14.90 14.58 15.00 8,297,345 122,974,761 14.821 6.571 6.553 6.589 6.447 6.633 18,763,517 6.5539 -0.67%
2011-02-16 0 14.96 14.96 15.08 14.20 15.20 23,258,451 348,231,740 14.972 6.615 6.615 6.668 6.279 6.722 52,596,383 6.6208 2.47%
2011-02-15 0 14.60 14.62 14.66 14.06 14.84 14,675,323 212,851,564 14.504 6.456 6.465 6.483 6.217 6.562 33,186,600 6.4138 3.11%
2011-02-14 0 14.16 14.14 14.16 13.38 14.28 12,015,148 168,020,549 13.984 6.262 6.253 6.262 5.917 6.315 27,170,912 6.1838 3.21%
2011-02-11 0 13.72 13.70 13.72 13.38 13.94 10,516,994 143,918,802 13.684 6.067 6.058 6.067 5.917 6.164 23,783,005 6.0513 -1.29%
2011-02-10 0 13.90 13.80 13.86 13.72 14.48 16,372,800 228,363,324 13.948 6.147 6.102 6.129 6.067 6.403 37,025,254 6.1678 -3.07%
2011-02-09 0 14.34 14.34 14.40 14.28 15.00 10,798,633 157,495,656 14.585 6.341 6.341 6.368 6.315 6.633 24,419,900 6.4495 -2.05%
2011-02-08 0 14.64 14.62 14.66 14.54 14.72 4,589,000 67,108,044 14.624 6.474 6.465 6.483 6.430 6.509 10,377,510 6.4667 -0.54%
2011-02-07 0 14.72 14.70 14.74 14.58 15.18 12,539,837 185,449,221 14.789 6.509 6.500 6.518 6.447 6.713 28,357,438 6.5397 -0.94%
2011-02-02 0 14.86 14.86 14.90 14.30 15.26 11,499,742 170,499,810 14.826 6.571 6.571 6.589 6.324 6.748 26,005,379 6.5563 4.35%
2011-02-01 0 14.24 14.20 14.26 14.14 14.46 5,766,147 82,511,188 14.310 6.297 6.279 6.306 6.253 6.394 13,039,496 6.3278 -1.93%
2011-01-31 0 14.52 14.48 14.52 14.30 14.58 6,825,364 98,559,252 14.440 6.421 6.403 6.421 6.324 6.447 15,434,797 6.3855 -1.63%
2011-01-28 0 14.76 14.70 14.80 14.68 15.14 4,145,000 61,538,531 14.846 6.527 6.500 6.545 6.492 6.695 9,373,454 6.5652 -1.47%
2011-01-27 0 14.98 15.00 15.08 14.32 15.20 12,282,610 184,447,645 15.017 6.624 6.633 6.668 6.332 6.722 27,775,748 6.6406 3.03%
2011-01-26 0 14.54 14.54 14.60 14.36 14.96 6,282,335 91,219,384 14.520 6.430 6.430 6.456 6.350 6.615 14,206,797 6.4208 -2.15%
2011-01-25 0 14.86 14.80 14.84 14.76 14.96 4,504,700 67,095,316 14.895 6.571 6.545 6.562 6.527 6.615 10,186,875 6.5864 1.64%
2011-01-24 0 14.62 14.62 14.70 14.60 15.08 3,354,000 49,444,248 14.742 6.465 6.465 6.500 6.456 6.668 7,584,696 6.5189 -2.14%
2011-01-21 0 14.94 14.94 14.96 14.90 15.44 8,804,789 133,172,389 15.125 6.607 6.607 6.615 6.589 6.828 19,911,045 6.6884 -1.84%
2011-01-20 0 15.22 15.20 15.24 14.92 15.54 17,028,516 259,134,307 15.218 6.730 6.722 6.739 6.598 6.872 38,508,083 6.7293 -2.93%
2011-01-19 0 15.68 15.60 15.62 15.00 15.78 18,724,333 290,054,654 15.491 6.934 6.898 6.907 6.633 6.978 42,342,983 6.8501 5.23%
2011-01-18 0 14.90 14.88 14.90 14.58 14.98 6,450,000 96,097,280 14.899 6.589 6.580 6.589 6.447 6.624 14,585,953 6.5883 1.36%
2011-01-17 0 14.70 14.68 14.74 14.48 15.06 5,890,000 86,443,680 14.676 6.500 6.492 6.518 6.403 6.660 13,319,576 6.4900 -0.68%
2011-01-14 0 14.80 14.76 14.80 14.64 15.08 6,058,063 90,263,133 14.900 6.545 6.527 6.545 6.474 6.668 13,699,631 6.5887 0.27%
2011-01-13 0 14.76 14.70 14.76 14.70 15.40 15,895,337 237,446,349 14.938 6.527 6.500 6.527 6.500 6.810 35,945,525 6.6057 -1.73%
2011-01-12 0 15.02 15.00 15.02 14.18 15.16 10,944,889 160,045,822 14.623 6.642 6.633 6.642 6.270 6.704 24,750,641 6.4663 6.07%
2011-01-11 0 14.16 14.10 14.16 13.88 14.20 8,565,469 120,422,949 14.059 6.262 6.235 6.262 6.138 6.279 19,369,849 6.2170 0.85%
2011-01-10 0 14.04 14.00 14.04 14.00 14.44 8,495,246 119,744,904 14.096 6.209 6.191 6.209 6.191 6.385 19,211,048 6.2331 -2.23%
2011-01-07 0 14.36 14.38 14.40 13.82 14.40 18,127,800 255,380,816 14.088 6.350 6.359 6.368 6.111 6.368 40,993,990 6.2297 3.01%
2011-01-06 0 13.94 13.90 13.94 13.84 14.06 12,516,348 174,787,914 13.965 6.164 6.147 6.164 6.120 6.217 28,304,320 6.1753 -0.43%
2011-01-05 0 14.00 13.98 14.00 13.78 14.40 11,479,742 160,651,385 13.994 6.191 6.182 6.191 6.094 6.368 25,960,151 6.1884 -3.45%
2011-01-04 0 14.50 14.44 14.50 13.84 14.72 16,973,062 244,068,314 14.380 6.412 6.385 6.412 6.120 6.509 38,382,680 6.3588 4.47%
2011-01-03 0 13.88 13.84 13.90 13.32 13.90 5,395,491 74,089,656 13.732 6.138 6.120 6.147 5.890 6.147 12,201,299 6.0723 2.51%
2010-12-31 0 13.54 13.54 13.58 13.46 13.62 5,398,499 72,941,269 13.511 5.987 5.987 6.005 5.952 6.023 12,208,101 5.9748 0.15%
2010-12-30 0 13.52 13.50 13.54 13.30 13.58 7,693,159 103,208,100 13.416 5.979 5.970 5.987 5.881 6.005 17,397,218 5.9324 1.96%
2010-12-29 0 13.26 13.24 13.32 13.08 13.32 1,164,024 15,405,214 13.234 5.864 5.855 5.890 5.784 5.890 2,632,310 5.8524 1.38%
2010-12-28 0 13.08 13.08 13.10 12.96 13.22 2,443,500 31,899,974 13.055 5.784 5.784 5.793 5.731 5.846 5,525,702 5.7730 -1.65%
2010-12-24 0 13.30 13.30 13.32 13.20 13.40 1,158,123 15,378,664 13.279 5.881 5.881 5.890 5.837 5.926 2,618,966 5.8720 -1.04%
2010-12-23 0 13.44 13.40 13.44 13.24 13.50 3,508,159 47,044,497 13.410 5.943 5.926 5.943 5.855 5.970 7,933,309 5.9300 1.05%
2010-12-22 0 13.30 13.28 13.34 12.90 13.38 6,083,563 80,296,782 13.199 5.881 5.872 5.899 5.704 5.917 13,757,297 5.8367 1.68%
2010-12-21 0 13.08 13.06 13.08 12.72 13.10 4,068,300 52,755,970 12.968 5.784 5.775 5.784 5.625 5.793 9,200,005 5.7343 2.51%
2010-12-20 0 12.76 12.68 12.80 12.62 12.96 4,577,867 58,412,708 12.760 5.643 5.607 5.660 5.581 5.731 10,352,334 5.6425 0.00%
2010-12-17 0 12.76 12.68 12.76 12.60 13.06 4,093,381 52,331,815 12.784 5.643 5.607 5.643 5.572 5.775 9,256,723 5.6534 -2.00%
2010-12-16 0 13.02 13.00 13.04 12.96 13.40 8,699,035 114,760,943 13.192 5.758 5.749 5.766 5.731 5.926 19,671,894 5.8338 -2.11%
2010-12-15 0 13.30 13.28 13.32 13.06 13.48 9,387,363 124,935,582 13.309 5.881 5.872 5.890 5.775 5.961 21,228,471 5.8853 0.30%
2010-12-14 0 13.26 13.26 13.28 13.20 13.52 5,504,339 73,161,817 13.292 5.864 5.864 5.872 5.837 5.979 12,447,446 5.8777 -1.04%
2010-12-13 0 13.40 13.36 13.38 13.26 13.66 8,169,700 109,362,464 13.386 5.926 5.908 5.917 5.864 6.041 18,474,862 5.9195 -0.45%
2010-12-10 0 13.46 13.38 13.40 12.98 13.60 10,158,054 136,309,716 13.419 5.952 5.917 5.926 5.740 6.014 22,971,302 5.9339 1.82%
2010-12-09 0 13.22 13.12 13.22 12.96 13.24 7,574,146 99,448,667 13.130 5.846 5.802 5.846 5.731 5.855 17,128,083 5.8062 1.69%
2010-12-08 0 13.00 12.94 12.96 12.90 13.50 5,825,500 75,888,030 13.027 5.749 5.722 5.731 5.704 5.970 13,173,716 5.7606 -2.26%
2010-12-07 0 13.30 13.30 13.32 12.70 13.36 9,734,507 128,343,194 13.184 5.881 5.881 5.890 5.616 5.908 22,013,498 5.8302 3.91%
2010-12-06 0 12.80 12.72 12.78 12.70 13.32 6,476,464 84,333,792 13.022 5.660 5.625 5.651 5.616 5.890 14,645,798 5.7582 -1.69%
2010-12-03 0 13.02 13.00 13.04 12.84 13.10 7,666,300 99,746,630 13.011 5.758 5.749 5.766 5.678 5.793 17,336,479 5.7536 0.62%
2010-12-02 0 12.94 12.90 12.96 12.64 13.16 7,106,357 91,577,538 12.887 5.722 5.704 5.731 5.589 5.819 16,070,231 5.6986 4.86%
2010-12-01 0 12.34 12.34 12.46 12.16 12.46 3,576,257 43,975,141 12.296 5.457 5.457 5.510 5.377 5.510 8,087,305 5.4376 0.33%
2010-11-30 0 12.30 12.34 12.38 12.20 12.44 7,448,000 91,735,040 12.317 5.439 5.457 5.475 5.395 5.501 16,842,818 5.4465 -1.44%
2010-11-29 0 12.48 12.44 12.48 12.14 12.48 2,802,000 34,595,358 12.347 5.519 5.501 5.519 5.368 5.519 6,336,409 5.4598 1.79%
2010-11-26 0 12.26 12.26 12.28 12.16 12.50 2,480,010 30,434,924 12.272 5.421 5.421 5.430 5.377 5.528 5,608,265 5.4268 -1.13%
2010-11-25 0 12.40 12.38 12.40 12.18 12.54 6,764,914 83,790,956 12.386 5.483 5.475 5.483 5.386 5.545 15,298,096 5.4772 0.81%
2010-11-24 0 12.30 12.28 12.40 12.22 12.60 3,398,811 42,110,575 12.390 5.439 5.430 5.483 5.404 5.572 7,686,031 5.4788 0.00%
2010-11-23 0 12.30 12.30 12.38 12.22 12.62 7,062,620 87,613,349 12.405 5.439 5.439 5.475 5.404 5.581 15,971,325 5.4857 -3.00%
2010-11-22 0 12.68 12.64 12.68 12.36 12.78 4,371,000 55,162,540 12.620 5.607 5.589 5.607 5.466 5.651 9,884,527 5.5807 0.63%
2010-11-19 0 12.60 12.56 12.64 12.24 12.68 5,903,112 73,715,620 12.488 5.572 5.554 5.589 5.413 5.607 13,349,227 5.5221 -0.79%
2010-11-18 0 12.70 12.62 12.68 12.40 13.06 5,635,235 70,728,157 12.551 5.616 5.581 5.607 5.483 5.775 12,743,453 5.5502 3.42%
2010-11-17 0 12.28 12.26 12.34 12.24 12.68 6,573,340 81,772,585 12.440 5.430 5.421 5.457 5.413 5.607 14,864,873 5.5011 -2.85%
2010-11-16 0 12.64 12.60 12.64 12.34 12.94 6,678,301 84,482,510 12.650 5.589 5.572 5.589 5.457 5.722 15,102,230 5.5940 0.00%
2010-11-15 0 12.64 12.60 12.70 12.60 13.04 5,570,281 71,239,151 12.789 5.589 5.572 5.616 5.572 5.766 12,596,567 5.6554 -0.32%
2010-11-12 0 12.68 12.68 12.70 12.56 13.24 9,007,948 115,720,457 12.846 5.607 5.607 5.616 5.554 5.855 20,370,466 5.6808 -4.95%
2010-11-11 0 13.34 13.32 13.36 13.02 13.48 6,456,854 86,050,804 13.327 5.899 5.890 5.908 5.758 5.961 14,601,453 5.8933 1.52%
2010-11-10 0 13.14 13.14 13.20 13.00 13.40 11,704,000 154,273,832 13.181 5.811 5.811 5.837 5.749 5.926 26,467,286 5.8288 -1.65%
2010-11-09 0 13.36 13.32 13.36 13.26 13.76 23,938,793 322,632,875 13.477 5.908 5.890 5.908 5.864 6.085 54,134,901 5.9598 -2.48%
2010-11-08 0 13.70 13.60 13.72 13.38 13.72 7,010,571 95,432,568 13.613 6.058 6.014 6.067 5.917 6.067 15,853,622 6.0196 1.48%
2010-11-05 0 13.50 13.46 13.50 13.32 14.00 21,863,302 298,654,432 13.660 5.970 5.952 5.970 5.890 6.191 49,441,410 6.0406 -1.46%
2010-11-04 0 13.70 13.70 13.74 13.26 13.78 26,157,612 353,946,572 13.531 6.058 6.058 6.076 5.864 6.094 59,152,511 5.9836 3.32%
2010-11-03 0 13.26 13.26 13.34 12.66 13.50 31,367,777 413,164,902 13.172 5.864 5.864 5.899 5.598 5.970 70,934,716 5.8246 5.57%
2010-11-02 0 12.56 12.54 12.60 12.32 12.72 15,951,047 200,621,457 12.577 5.554 5.545 5.572 5.448 5.625 36,071,507 5.5618 1.13%
2010-11-01 0 12.42 12.42 12.44 12.22 12.50 10,516,038 130,058,874 12.368 5.492 5.492 5.501 5.404 5.528 23,780,843 5.4691 2.64%
2010-10-29 0 12.10 12.04 12.14 11.72 12.16 12,036,923 144,026,554 11.965 5.351 5.324 5.368 5.183 5.377 27,220,154 5.2912 1.00%
2010-10-28 0 11.98 11.98 12.00 11.82 12.50 17,636,901 212,144,855 12.028 5.298 5.298 5.306 5.227 5.528 39,883,877 5.3191 -1.80%
2010-10-27 0 12.20 12.18 12.26 11.82 12.30 16,259,567 196,889,885 12.109 5.395 5.386 5.421 5.227 5.439 36,769,191 5.3548 0.16%
2010-10-26 0 12.18 12.16 12.18 11.78 12.22 21,472,658 259,791,805 12.099 5.386 5.377 5.386 5.209 5.404 48,558,012 5.3501 3.75%
2010-10-25 0 11.74 11.72 11.78 11.52 11.80 8,146,000 95,084,660 11.673 5.192 5.183 5.209 5.094 5.218 18,421,267 5.1617 2.26%
2010-10-22 0 11.48 11.48 11.52 11.30 11.56 5,940,858 68,223,322 11.484 5.077 5.077 5.094 4.997 5.112 13,434,585 5.0782 1.23%
2010-10-21 0 11.34 11.34 11.36 11.22 11.54 10,178,907 115,221,751 11.320 5.015 5.015 5.023 4.962 5.103 23,018,459 5.0056 -0.53%
2010-10-20 0 11.40 11.40 11.44 11.22 11.60 8,624,000 98,525,920 11.425 5.041 5.041 5.059 4.962 5.130 19,502,211 5.0520 -2.23%
2010-10-19 0 11.66 11.64 11.66 11.62 11.76 5,431,670 63,494,375 11.690 5.156 5.147 5.156 5.138 5.200 12,283,114 5.1692 0.17%
2010-10-18 0 11.64 11.60 11.64 11.60 11.76 6,246,000 73,006,940 11.689 5.147 5.130 5.147 5.130 5.200 14,124,630 5.1688 -0.17%
2010-10-15 0 11.66 11.64 11.68 11.60 11.76 8,806,163 102,760,982 11.669 5.156 5.147 5.165 5.130 5.200 19,914,152 5.1602 -0.34%
2010-10-14 0 11.70 11.68 11.70 11.60 11.96 16,635,920 195,185,558 11.733 5.174 5.165 5.174 5.130 5.289 37,620,271 5.1883 -0.51%
2010-10-13 0 11.76 11.78 11.80 11.56 12.12 14,091,519 165,384,574 11.736 5.200 5.209 5.218 5.112 5.360 31,866,393 5.1899 -0.34%
2010-10-12 0 11.80 11.78 11.80 11.26 12.00 10,170,742 119,137,108 11.714 5.218 5.209 5.218 4.979 5.306 22,999,995 5.1799 -1.83%
2010-10-11 0 12.02 12.02 12.10 12.02 12.32 6,049,759 73,811,135 12.201 5.315 5.315 5.351 5.315 5.448 13,680,853 5.3952 -0.17%
2010-10-08 0 12.04 12.06 12.10 11.98 12.32 7,276,451 88,113,874 12.109 5.324 5.333 5.351 5.298 5.448 16,454,879 5.3549 -2.11%
2010-10-07 0 12.30 12.26 12.30 12.06 12.34 7,969,486 97,464,079 12.230 5.439 5.421 5.439 5.333 5.457 18,022,100 5.4080 0.82%
2010-10-06 0 12.20 12.16 12.20 11.98 12.42 10,553,418 128,596,049 12.185 5.395 5.377 5.395 5.298 5.492 23,865,373 5.3884 2.69%
2010-10-05 0 11.88 11.86 11.88 11.80 12.00 3,822,222 45,398,959 11.878 5.253 5.245 5.253 5.218 5.306 8,643,527 5.2524 -1.00%
2010-10-04 0 12.00 11.92 12.00 11.88 12.00 6,980,654 83,516,074 11.964 5.306 5.271 5.306 5.253 5.306 15,785,968 5.2905 2.74%
2010-09-30 0 11.68 11.68 11.86 11.64 12.00 7,758,878 91,034,717 11.733 5.165 5.165 5.245 5.147 5.306 17,545,834 5.1884 -1.68%
2010-09-29 0 11.88 11.88 11.90 11.82 12.08 3,865,278 46,165,053 11.944 5.253 5.253 5.262 5.227 5.342 8,740,894 5.2815 1.02%
2010-09-28 0 11.76 11.76 11.80 11.72 12.14 6,748,203 80,228,873 11.889 5.200 5.200 5.218 5.183 5.368 15,260,306 5.2574 -2.16%
2010-09-27 0 12.02 11.92 12.04 11.90 12.14 6,846,611 82,375,916 12.032 5.315 5.271 5.324 5.262 5.368 15,482,844 5.3205 1.01%
2010-09-24 0 11.90 11.90 11.92 11.72 12.12 15,296,391 182,868,154 11.955 5.262 5.262 5.271 5.183 5.360 34,591,076 5.2866 0.51%
2010-09-22 0 11.84 11.82 11.84 11.76 12.00 12,207,633 145,059,127 11.883 5.236 5.227 5.236 5.200 5.306 27,606,195 5.2546 -0.34%
2010-09-21 0 11.88 11.88 11.90 11.80 12.02 16,367,145 194,626,826 11.891 5.253 5.253 5.262 5.218 5.315 37,012,466 5.2584 0.17%
2010-09-20 0 11.86 11.88 11.90 11.66 12.10 18,494,750 218,796,446 11.830 5.245 5.253 5.262 5.156 5.351 41,823,807 5.2314 -1.98%
2010-09-17 0 12.10 12.06 12.10 11.60 12.20 31,104,570 368,669,039 11.853 5.351 5.333 5.351 5.130 5.395 70,339,503 5.2413 4.31%
2010-09-16 0 11.60 11.58 11.60 10.90 11.80 55,313,439 626,737,211 11.331 5.130 5.121 5.130 4.820 5.218 125,085,150 5.0105 8.61%
2010-09-15 0 10.68 10.66 10.68 10.60 10.76 5,191,053 55,415,129 10.675 4.723 4.714 4.723 4.687 4.758 11,738,985 4.7206 0.38%
2010-09-14 0 10.64 10.62 10.64 10.62 10.80 5,150,401 54,909,812 10.661 4.705 4.696 4.705 4.696 4.776 11,647,055 4.7145 -1.12%
2010-09-13 0 10.76 10.74 10.76 10.60 10.80 8,367,377 89,995,903 10.756 4.758 4.749 4.758 4.687 4.776 18,921,886 4.7562 1.70%
2010-09-10 0 10.58 10.54 10.58 10.42 10.66 10,701,164 112,974,207 10.557 4.679 4.661 4.679 4.608 4.714 24,199,484 4.6685 1.34%
2010-09-09 0 10.44 10.42 10.44 10.28 10.52 5,766,232 59,905,193 10.389 4.617 4.608 4.617 4.546 4.652 13,039,688 4.5941 0.58%
2010-09-08 0 10.38 10.36 10.38 10.30 10.46 5,645,248 58,580,404 10.377 4.590 4.581 4.590 4.555 4.625 12,766,096 4.5887 -1.33%
2010-09-07 0 10.52 10.48 10.52 10.34 10.58 9,436,900 98,740,538 10.463 4.652 4.634 4.652 4.572 4.679 21,340,493 4.6269 0.46%
2010-09-06 0 10.72 10.70 10.72 10.66 10.80 12,239,886 131,379,265 10.734 4.631 4.622 4.631 4.605 4.665 28,334,635 4.6367 1.52%
2010-09-03 0 10.56 10.56 10.62 10.40 10.68 5,969,528 63,178,694 10.584 4.562 4.562 4.588 4.493 4.614 13,819,115 4.5718 -0.38%
2010-09-02 0 10.60 10.56 10.60 10.44 10.66 10,148,783 107,226,261 10.565 4.579 4.562 4.579 4.510 4.605 23,493,851 4.5640 1.73%
2010-09-01 0 10.42 10.38 10.44 10.10 10.48 10,389,901 107,673,205 10.363 4.501 4.484 4.510 4.363 4.527 24,052,026 4.4767 1.76%
2010-08-31 0 10.24 10.20 10.26 9.910 10.28 11,319,777 114,175,579 10.086 4.423 4.406 4.432 4.281 4.441 26,204,635 4.3571 1.39%
2010-08-30 0 10.10 10.06 10.10 10.02 10.28 8,053,673 81,297,838 10.095 4.363 4.346 4.363 4.328 4.441 18,643,792 4.3606 0.40%
2010-08-27 0 10.06 10.08 10.10 10.00 10.14 9,784,698 98,744,236 10.092 4.346 4.354 4.363 4.320 4.380 22,651,015 4.3594 0.00%
2010-08-26 0 10.06 10.08 10.12 9.980 10.12 10,036,209 100,916,482 10.055 4.346 4.354 4.372 4.311 4.372 23,233,249 4.3436 -0.59%
2010-08-25 0 10.12 10.12 10.14 10.04 10.40 13,389,912 136,326,534 10.181 4.372 4.372 4.380 4.337 4.493 30,996,879 4.3981 -1.94%
2010-08-24 0 10.32 10.32 10.38 10.14 10.54 11,639,837 120,649,389 10.365 4.458 4.458 4.484 4.380 4.553 26,945,556 4.4775 0.39%
2010-08-23 0 10.28 10.26 10.32 10.20 10.60 6,146,885 63,304,570 10.299 4.441 4.432 4.458 4.406 4.579 14,229,687 4.4488 -0.39%
2010-08-20 0 10.32 10.30 10.32 10.20 10.36 5,447,637 55,987,285 10.277 4.458 4.449 4.458 4.406 4.475 12,610,968 4.4396 -0.58%
2010-08-19 0 10.38 10.34 10.36 10.10 10.60 16,923,493 174,430,041 10.307 4.484 4.467 4.475 4.363 4.579 39,176,917 4.4524 1.96%
2010-08-18 0 10.18 10.16 10.18 10.06 10.34 5,790,122 58,983,586 10.187 4.398 4.389 4.398 4.346 4.467 13,403,801 4.4005 -0.78%
2010-08-17 0 10.26 10.26 10.30 10.20 10.36 3,102,186 31,852,114 10.268 4.432 4.432 4.449 4.406 4.475 7,181,383 4.4354 -0.39%
2010-08-16 0 10.30 10.26 10.30 9.940 10.44 6,515,235 66,877,495 10.265 4.449 4.432 4.449 4.294 4.510 15,082,396 4.4341 1.78%
2010-08-13 0 10.12 10.12 10.14 9.920 10.26 6,096,181 61,731,367 10.126 4.372 4.372 4.380 4.285 4.432 14,112,310 4.3743 2.12%
2010-08-12 0 9.910 9.910 9.940 9.830 10.00 8,452,421 83,795,110 9.9137 4.281 4.281 4.294 4.246 4.320 19,566,870 4.2825 -1.88%
2010-08-11 0 10.10 10.08 10.10 10.02 10.56 8,724,648 89,055,109 10.207 4.363 4.354 4.363 4.328 4.562 20,197,060 4.4093 -2.88%
2010-08-10 0 10.40 10.36 10.40 10.28 10.66 6,303,680 65,972,393 10.466 4.493 4.475 4.493 4.441 4.605 14,592,658 4.5209 -2.07%
2010-08-09 0 10.62 10.62 10.66 10.52 10.66 3,433,028 36,343,390 10.586 4.588 4.588 4.605 4.544 4.605 7,947,263 4.5731 0.19%
2010-08-06 0 10.60 10.58 10.60 10.44 10.76 8,665,652 91,777,776 10.591 4.579 4.570 4.579 4.510 4.648 20,060,488 4.5751 0.00%
2010-08-05 0 10.60 10.58 10.60 10.52 10.70 4,558,227 48,351,005 10.607 4.579 4.570 4.579 4.544 4.622 10,552,034 4.5822 0.57%
2010-08-04 0 10.54 10.50 10.52 10.42 10.70 8,183,503 86,112,736 10.523 4.553 4.536 4.544 4.501 4.622 18,944,341 4.5456 -0.94%
2010-08-03 0 10.64 10.56 10.62 10.46 10.96 11,208,934 120,434,915 10.745 4.596 4.562 4.588 4.518 4.734 25,948,040 4.6414 -1.30%
2010-08-02 0 10.78 10.76 10.78 10.50 10.80 11,617,221 123,921,405 10.667 4.657 4.648 4.657 4.536 4.665 26,893,201 4.6079 1.70%
2010-07-30 0 10.60 10.56 10.60 10.24 10.60 11,982,633 125,164,300 10.445 4.579 4.562 4.579 4.423 4.579 27,739,109 4.5122 2.91%
2010-07-29 0 10.30 10.26 10.30 10.12 10.34 7,196,648 73,557,446 10.221 4.449 4.432 4.449 4.372 4.467 16,659,828 4.4153 0.59%
2010-07-28 0 10.24 10.24 10.26 10.16 10.38 8,961,803 92,139,298 10.281 4.423 4.423 4.432 4.389 4.484 20,746,060 4.4413 -0.39%
2010-07-27 0 10.28 10.26 10.28 10.06 10.32 5,020,499 51,241,289 10.206 4.441 4.432 4.441 4.346 4.458 11,622,168 4.4089 0.00%
2010-07-26 0 10.28 10.22 10.26 10.12 10.40 7,285,602 74,600,620 10.239 4.441 4.415 4.432 4.372 4.493 16,865,751 4.4232 -1.34%
2010-07-23 0 10.42 10.40 10.42 10.18 10.44 22,196,240 228,588,051 10.299 4.501 4.493 4.501 4.398 4.510 51,383,024 4.4487 4.30%
2010-07-22 0 9.990 9.990 10.00 9.760 10.00 10,270,623 101,941,815 9.9256 4.315 4.315 4.320 4.216 4.320 23,775,904 4.2876 0.91%
2010-07-21 0 9.900 9.890 9.900 9.530 9.900 11,863,100 115,811,676 9.7623 4.277 4.272 4.277 4.117 4.277 27,462,397 4.2171 2.91%
2010-07-20 0 9.620 9.620 9.630 9.400 9.720 5,229,658 50,352,548 9.6283 4.156 4.156 4.160 4.061 4.199 12,106,359 4.1592 2.34%
2010-07-19 0 9.400 9.360 9.400 9.330 9.700 11,922,734 112,856,818 9.4657 4.061 4.043 4.061 4.030 4.190 27,600,446 4.0889 -2.08%
2010-07-16 0 9.600 9.600 9.620 9.570 9.760 4,103,919 39,551,847 9.6376 4.147 4.147 4.156 4.134 4.216 9,500,337 4.1632 -1.64%
2010-07-15 0 9.760 9.720 9.760 9.700 9.900 18,441,500 180,656,127 9.7962 4.216 4.199 4.216 4.190 4.277 42,691,016 4.2317 -0.41%
2010-07-14 0 9.800 9.780 9.800 9.590 9.820 19,330,336 188,306,116 9.7415 4.233 4.225 4.233 4.143 4.242 44,748,620 4.2081 3.16%
2010-07-13 0 9.500 9.490 9.500 9.410 9.520 4,063,265 38,560,172 9.4899 4.104 4.099 4.104 4.065 4.112 9,406,226 4.0994 0.32%
2010-07-12 0 9.470 9.460 9.470 9.450 9.570 10,850,334 103,244,403 9.5153 4.091 4.086 4.091 4.082 4.134 25,117,902 4.1104 -0.73%
2010-07-09 0 9.540 9.500 9.510 9.360 9.580 16,215,211 153,678,523 9.4774 4.121 4.104 4.108 4.043 4.138 37,537,284 4.0940 1.81%
2010-07-08 0 9.370 9.350 9.360 9.250 9.430 13,938,753 130,213,806 9.3419 4.048 4.039 4.043 3.996 4.074 32,267,415 4.0355 2.97%
2010-07-07 0 9.100 9.100 9.110 9.020 9.140 4,258,794 38,670,497 9.0802 3.931 3.931 3.935 3.896 3.948 9,858,864 3.9224 -0.22%
2010-07-06 0 9.120 9.120 9.130 8.880 9.140 7,654,000 69,346,840 9.0602 3.940 3.940 3.944 3.836 3.948 17,718,571 3.9138 2.13%
2010-07-05 0 8.930 8.910 8.930 8.860 9.130 6,810,390 60,755,079 8.9209 3.858 3.849 3.858 3.827 3.944 15,765,663 3.8536 -1.54%
2010-07-02 0 9.070 9.050 9.070 8.960 9.450 6,686,945 60,895,447 9.1066 3.918 3.909 3.918 3.871 4.082 15,479,895 3.9338 -2.58%
2010-06-30 0 9.310 9.310 9.350 9.050 9.350 8,139,347 74,824,193 9.1929 4.022 4.022 4.039 3.909 4.039 18,842,122 3.9711 1.31%
2010-06-29 0 9.190 9.180 9.190 9.050 9.590 7,586,029 70,267,989 9.2628 3.970 3.966 3.970 3.909 4.143 17,561,222 4.0013 -4.27%
2010-06-28 0 9.600 9.550 9.560 9.490 9.680 7,890,230 75,426,931 9.5595 4.147 4.125 4.130 4.099 4.182 18,265,430 4.1295 0.84%
2010-06-25 0 9.520 9.520 9.540 9.400 9.820 20,632,451 196,474,892 9.5226 4.112 4.112 4.121 4.061 4.242 47,762,942 4.1135 -3.64%
2010-06-24 0 9.880 9.880 9.920 9.880 10.06 5,148,386 51,358,717 9.9757 4.268 4.268 4.285 4.268 4.346 11,918,219 4.3093 -1.00%
2010-06-23 0 9.980 9.960 9.980 9.780 10.00 11,022,996 109,212,367 9.9077 4.311 4.302 4.311 4.225 4.320 25,517,604 4.2799 0.50%
2010-06-22 0 9.930 9.920 9.930 9.750 9.980 11,708,587 115,892,425 9.8981 4.290 4.285 4.290 4.212 4.311 27,104,708 4.2757 1.02%
2010-06-21 0 9.830 9.830 9.840 9.680 9.850 19,593,176 191,958,763 9.7972 4.246 4.246 4.251 4.182 4.255 45,357,080 4.2322 3.04%
2010-06-18 0 9.540 9.510 9.530 9.460 9.550 9,592,683 91,211,044 9.5084 4.121 4.108 4.117 4.086 4.125 22,206,512 4.1074 -0.10%
2010-06-17 0 9.550 9.540 9.550 9.280 9.570 23,218,471 219,811,216 9.4671 4.125 4.121 4.125 4.009 4.134 53,749,430 4.0896 3.35%
2010-06-15 0 9.240 9.230 9.240 9.140 9.280 6,504,527 59,915,890 9.2114 3.991 3.987 3.991 3.948 4.009 15,057,607 3.9791 0.11%
2010-06-14 0 9.230 9.230 9.240 9.180 9.380 9,378,128 86,520,000 9.2257 3.987 3.987 3.991 3.966 4.052 21,709,829 3.9853 0.87%
2010-06-11 0 9.150 9.130 9.160 9.020 9.200 8,836,154 80,514,065 9.1119 3.953 3.944 3.957 3.896 3.974 20,455,190 3.9361 3.86%
2010-06-10 0 8.810 8.810 8.820 8.770 8.860 8,481,450 74,808,360 8.8202 3.806 3.806 3.810 3.788 3.827 19,634,071 3.8101 -0.11%
2010-06-09 0 8.820 8.800 8.850 8.720 8.970 8,347,649 73,761,289 8.8362 3.810 3.801 3.823 3.767 3.875 19,324,329 3.8170 -0.68%
2010-06-08 0 8.880 8.840 8.900 8.800 9.020 11,483,922 102,147,782 8.8949 3.836 3.819 3.845 3.801 3.896 26,584,621 3.8424 -0.56%
2010-06-07 0 8.930 8.940 8.950 8.900 9.060 21,583,502 194,120,685 8.9939 3.858 3.862 3.866 3.845 3.914 49,964,570 3.8852 -5.10%
2010-06-04 0 9.410 9.410 9.420 9.200 9.520 21,558,416 202,600,262 9.3977 4.065 4.065 4.069 3.974 4.112 49,906,498 4.0596 1.40%
2010-06-03 0 9.280 9.290 9.330 9.200 9.370 11,156,940 103,773,923 9.3013 4.009 4.013 4.030 3.974 4.048 25,827,677 4.0179 3.00%
2010-06-02 0 9.010 9.010 9.020 8.950 9.250 13,157,956 119,312,450 9.0677 3.892 3.892 3.896 3.866 3.996 30,459,914 3.9170 -2.07%
2010-06-01 0 9.200 9.150 9.220 9.050 9.550 13,145,700 121,579,008 9.2486 3.974 3.953 3.983 3.909 4.125 30,431,542 3.9952 -3.46%
2010-05-31 0 9.530 9.590 9.600 9.450 9.680 17,105,475 163,213,254 9.5416 4.117 4.143 4.147 4.082 4.182 39,598,195 4.1217 -0.21%
2010-05-28 0 9.550 9.550 9.560 9.520 9.750 15,982,218 154,227,736 9.6500 4.125 4.125 4.130 4.112 4.212 36,997,919 4.1686 0.10%
2010-05-27 0 9.540 9.530 9.550 8.920 9.590 31,711,463 295,907,755 9.3313 4.121 4.117 4.125 3.853 4.143 73,410,220 4.0309 4.61%
2010-05-26 0 9.120 9.500 9.510 8.680 9.510 29,073,661 257,737,082 8.8650 3.940 4.104 4.108 3.750 4.108 67,303,859 3.8295 5.07%
2010-05-25 0 8.680 8.700 8.740 8.500 9.020 24,859,319 216,319,662 8.7018 3.750 3.758 3.775 3.672 3.896 57,547,899 3.7589 -6.16%
2010-05-24 0 9.250 9.220 9.260 9.120 9.310 20,854,020 192,138,549 9.2135 3.996 3.983 4.000 3.940 4.022 48,275,861 3.9800 1.54%
2010-05-20 0 9.110 9.090 9.100 8.540 9.290 25,353,968 225,681,197 8.9012 3.935 3.927 3.931 3.689 4.013 58,692,983 3.8451 -0.65%
2010-05-19 0 9.170 9.160 9.170 9.160 9.480 19,645,028 183,085,751 9.3197 3.961 3.957 3.961 3.957 4.095 45,477,114 4.0259 -4.97%
2010-05-18 0 9.650 9.640 9.650 9.470 9.720 21,256,363 204,660,951 9.6282 4.169 4.164 4.169 4.091 4.199 49,207,262 4.1592 1.90%
2010-05-17 0 9.470 9.510 9.520 9.390 9.850 19,993,077 191,290,905 9.5679 4.091 4.108 4.112 4.056 4.255 46,282,828 4.1331 -4.92%
2010-05-14 0 9.960 9.970 9.990 9.920 10.24 20,656,741 207,685,940 10.054 4.302 4.307 4.315 4.285 4.423 47,819,172 4.3432 -1.26%
2010-05-13 0 10.18 10.18 10.22 9.910 10.30 36,441,421 368,979,377 10.125 4.357 4.357 4.374 4.242 4.409 85,137,581 4.3339 4.62%
2010-05-12 0 9.730 9.730 9.770 9.480 9.780 15,601,069 150,550,145 9.6500 4.165 4.165 4.182 4.058 4.186 36,448,559 4.1305 1.46%
2010-05-11 0 9.590 9.580 9.600 9.520 10.06 44,481,512 433,321,553 9.7416 4.105 4.101 4.109 4.075 4.306 103,921,533 4.1697 -3.52%
2010-05-10 0 9.940 9.930 9.940 9.660 10.10 39,973,308 391,654,507 9.7979 4.255 4.250 4.255 4.135 4.323 93,389,079 4.1938 5.52%
2010-05-07 0 9.420 9.400 9.420 9.250 9.560 46,594,613 437,630,841 9.3923 4.032 4.023 4.032 3.959 4.092 108,858,341 4.0202 -2.18%
2010-05-06 0 9.630 9.620 9.630 9.140 9.830 66,924,723 630,725,274 9.4244 4.122 4.118 4.122 3.912 4.208 156,355,292 4.0339 -1.23%
2010-05-05 0 9.750 9.740 9.750 9.700 10.04 57,341,323 564,482,761 9.8443 4.173 4.169 4.173 4.152 4.297 133,965,729 4.2136 -4.97%
2010-05-04 0 10.26 10.20 10.24 10.18 10.56 38,099,458 395,212,607 10.373 4.392 4.366 4.383 4.357 4.520 89,011,230 4.4400 -0.77%
2010-05-03 0 10.34 10.32 10.34 10.28 10.62 50,574,400 533,245,248 10.544 4.426 4.417 4.426 4.400 4.546 118,156,262 4.5131 -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 4.563 4.554 4.563 4.520 4.640 1,313,703,692 4.4751 -7.63%
2010-04-29 0 11.54 11.54 11.56 11.54 11.68 6,036,971 70,058,939 11.605 4.939 4.939 4.948 4.939 4.999 14,104,091 4.9673 0.00%
2010-04-28 0 11.54 11.52 11.54 11.50 11.70 7,785,394 90,294,833 11.598 4.939 4.931 4.939 4.922 5.008 18,188,907 4.9643 -1.87%
2010-04-27 0 11.76 11.76 11.78 11.70 11.96 5,809,442 68,623,029 11.812 5.034 5.034 5.042 5.008 5.119 13,572,518 5.0560 -1.67%
2010-04-26 0 11.96 11.94 11.96 11.88 12.18 5,948,134 71,165,943 11.964 5.119 5.111 5.119 5.085 5.213 13,896,542 5.1211 0.17%
2010-04-23 0 11.94 11.90 11.96 11.80 12.14 7,265,520 86,471,336 11.902 5.111 5.094 5.119 5.051 5.196 16,974,333 5.0942 -1.65%
2010-04-22 0 12.14 12.02 12.16 11.94 12.18 4,446,002 53,476,460 12.028 5.196 5.145 5.205 5.111 5.213 10,387,132 5.1483 0.00%
2010-04-21 0 12.14 12.14 12.16 12.06 12.30 6,275,900 76,425,984 12.178 5.196 5.196 5.205 5.162 5.265 14,662,297 5.2124 -0.49%
2010-04-20 0 12.20 12.20 12.22 12.00 12.32 5,326,366 64,683,596 12.144 5.222 5.222 5.231 5.136 5.273 12,443,914 5.1980 0.49%
2010-04-19 0 12.14 12.12 12.14 12.10 12.54 6,852,836 84,579,046 12.342 5.196 5.188 5.196 5.179 5.367 16,010,185 5.2828 -3.19%
2010-04-16 0 12.54 12.48 12.54 12.32 12.54 11,673,417 145,282,007 12.446 5.367 5.342 5.367 5.273 5.367 27,272,441 5.3271 0.48%
2010-04-15 0 12.48 12.46 12.48 12.38 12.60 5,876,112 73,301,540 12.474 5.342 5.333 5.342 5.299 5.393 13,728,278 5.3395 0.48%
2010-04-14 0 12.42 12.40 12.44 12.32 12.56 4,710,624 58,650,208 12.451 5.316 5.308 5.325 5.273 5.376 11,005,365 5.3292 -0.80%
2010-04-13 0 12.52 12.50 12.52 12.42 12.74 10,528,244 132,180,044 12.555 5.359 5.350 5.359 5.316 5.453 24,596,989 5.3738 -0.95%
2010-04-12 0 12.64 12.64 12.66 12.52 12.74 7,518,279 95,110,768 12.651 5.410 5.410 5.419 5.359 5.453 17,564,850 5.4148 1.12%
2010-04-09 0 12.50 12.46 12.48 12.44 12.60 8,896,580 110,944,599 12.470 5.350 5.333 5.342 5.325 5.393 20,784,955 5.3377 0.81%
2010-04-08 0 12.40 12.38 12.40 12.32 12.70 6,980,187 86,790,544 12.434 5.308 5.299 5.308 5.273 5.436 16,307,713 5.3221 -2.05%
2010-04-07 0 12.66 12.66 12.70 12.28 12.74 18,727,680 234,058,515 12.498 5.419 5.419 5.436 5.256 5.453 43,753,216 5.3495 5.32%
2010-04-01 0 12.02 11.98 12.00 11.90 12.06 19,743,263 235,522,920 11.929 5.145 5.128 5.136 5.094 5.162 46,125,909 5.1061 2.21%
2010-03-31 0 11.76 11.76 11.82 11.64 11.84 17,112,300 200,973,958 11.744 5.034 5.034 5.059 4.982 5.068 39,979,227 5.0270 1.38%
2010-03-30 0 11.60 11.60 11.68 11.54 12.00 23,763,157 278,447,907 11.718 4.965 4.965 4.999 4.939 5.136 55,517,531 5.0155 -3.17%
2010-03-29 0 11.98 11.98 12.02 11.92 12.28 11,678,391 140,234,604 12.008 5.128 5.128 5.145 5.102 5.256 27,284,061 5.1398 -1.48%
2010-03-26 0 12.16 12.14 12.16 11.92 12.30 9,615,303 116,744,888 12.142 5.205 5.196 5.205 5.102 5.265 22,464,098 5.1970 -0.33%
2010-03-25 0 12.20 12.16 12.22 12.04 12.28 3,453,810 41,922,594 12.138 5.222 5.205 5.231 5.153 5.256 8,069,088 5.1955 -1.45%
2010-03-24 0 12.38 12.32 12.40 12.24 12.50 3,323,040 41,109,278 12.371 5.299 5.273 5.308 5.239 5.350 7,763,572 5.2952 1.31%
2010-03-23 0 12.22 12.20 12.28 12.18 12.56 3,792,952 47,001,058 12.392 5.231 5.222 5.256 5.213 5.376 8,861,421 5.3040 -0.81%
2010-03-22 0 12.32 12.26 12.32 12.08 12.44 9,933,928 121,770,329 12.258 5.273 5.248 5.273 5.171 5.325 23,208,497 5.2468 -1.60%
2010-03-19 0 12.52 12.48 12.52 12.38 12.94 6,878,507 86,677,431 12.601 5.359 5.342 5.359 5.299 5.539 16,070,159 5.3937 -2.49%
2010-03-18 0 12.84 12.74 12.82 12.60 12.94 2,921,432 37,350,495 12.785 5.496 5.453 5.487 5.393 5.539 6,825,301 5.4724 -0.47%
2010-03-17 0 12.90 12.82 12.90 12.56 12.92 4,129,659 52,706,716 12.763 5.522 5.487 5.522 5.376 5.530 9,648,064 5.4629 3.37%
2010-03-16 0 12.48 12.40 12.48 12.26 12.90 5,417,823 67,645,139 12.486 5.342 5.308 5.342 5.248 5.522 12,657,584 5.3442 -0.95%
2010-03-15 0 12.60 12.58 12.70 12.56 12.80 4,526,778 57,538,318 12.711 5.393 5.385 5.436 5.376 5.479 10,575,848 5.4405 -1.41%
2010-03-12 0 12.78 12.78 12.82 12.68 13.00 4,611,170 59,092,093 12.815 5.470 5.470 5.487 5.427 5.564 10,773,012 5.4852 -0.78%
2010-03-11 0 12.88 12.80 12.86 12.54 13.10 6,003,356 76,547,406 12.751 5.513 5.479 5.504 5.367 5.607 14,025,556 5.4577 -1.68%
2010-03-10 0 13.10 13.02 13.10 12.84 13.10 6,700,390 87,350,561 13.037 5.607 5.573 5.607 5.496 5.607 15,654,027 5.5801 0.31%
2010-03-09 0 13.06 13.04 13.06 12.90 13.24 10,386,423 135,535,636 13.049 5.590 5.582 5.590 5.522 5.667 24,265,654 5.5855 -0.76%
2010-03-08 0 13.16 13.16 13.24 12.86 13.26 11,688,856 152,687,174 13.063 5.633 5.633 5.667 5.504 5.676 27,308,510 5.5912 5.11%
2010-03-05 0 12.52 12.48 12.60 12.26 12.60 7,663,427 95,191,224 12.421 5.359 5.342 5.393 5.248 5.393 17,903,957 5.3168 3.64%
2010-03-04 0 12.08 12.08 12.12 11.94 12.58 7,634,937 93,773,557 12.282 5.171 5.171 5.188 5.111 5.385 17,837,396 5.2571 -1.79%
2010-03-03 0 12.30 12.28 12.30 12.20 12.52 7,914,521 97,569,781 12.328 5.265 5.256 5.265 5.222 5.359 18,490,584 5.2767 -0.32%
2010-03-02 0 12.34 12.30 12.38 12.16 12.54 7,346,818 90,836,015 12.364 5.282 5.265 5.299 5.205 5.367 17,164,268 5.2922 -1.59%
2010-03-01 0 12.54 12.52 12.60 12.10 12.64 7,919,969 98,080,928 12.384 5.367 5.359 5.393 5.179 5.410 18,503,313 5.3007 3.64%
2010-02-26 0 12.10 12.04 12.06 11.90 12.20 6,195,641 74,948,972 12.097 5.179 5.153 5.162 5.094 5.222 14,474,789 5.1779 1.17%
2010-02-25 0 11.96 11.90 11.98 11.80 12.20 4,479,755 53,690,050 11.985 5.119 5.094 5.128 5.051 5.222 10,465,989 5.1300 -0.33%
2010-02-24 0 12.00 11.94 11.96 11.74 12.00 5,179,558 61,843,665 11.940 5.136 5.111 5.119 5.025 5.136 12,100,929 5.1107 1.01%
2010-02-23 0 11.88 11.86 11.90 11.52 11.98 4,603,201 54,613,772 11.864 5.085 5.076 5.094 4.931 5.128 10,754,394 5.0783 1.54%
2010-02-22 0 11.70 11.68 11.70 11.68 12.00 2,778,949 32,755,621 11.787 5.008 4.999 5.008 4.999 5.136 6,492,420 5.0452 1.39%
2010-02-19 0 11.54 11.40 11.44 11.40 11.78 3,916,052 45,322,989 11.574 4.939 4.880 4.897 4.880 5.042 9,149,017 4.9539 -1.70%
2010-02-18 0 11.74 11.68 11.78 11.66 11.96 8,553,098 100,886,556 11.795 5.025 4.999 5.042 4.991 5.119 19,982,483 5.0487 1.03%
2010-02-17 0 11.62 11.60 11.62 11.54 12.00 2,251,745 26,399,050 11.724 4.974 4.965 4.974 4.939 5.136 5,260,720 5.0181 0.69%
2010-02-12 0 11.54 11.62 11.66 11.40 11.68 6,737,330 77,793,307 11.547 4.939 4.974 4.991 4.880 4.999 15,740,330 4.9423 0.52%
2010-02-11 0 11.48 11.46 11.50 11.20 11.70 6,219,940 71,737,019 11.533 4.914 4.905 4.922 4.794 5.008 14,531,559 4.9366 2.50%
2010-02-10 0 11.20 11.16 11.18 10.72 11.36 14,023,559 154,088,962 10.988 4.794 4.777 4.785 4.588 4.862 32,763,044 4.7031 5.86%
2010-02-09 0 10.58 10.56 10.62 10.46 10.70 8,592,232 91,003,120 10.591 4.529 4.520 4.546 4.477 4.580 20,073,911 4.5334 -0.94%
2010-02-08 0 10.68 10.64 10.70 10.54 11.18 7,759,356 84,277,101 10.861 4.571 4.554 4.580 4.511 4.785 18,128,075 4.6490 -2.73%
2010-02-05 0 10.98 10.96 10.98 10.90 11.22 7,822,888 86,338,063 11.037 4.700 4.691 4.700 4.666 4.802 18,276,504 4.7240 -4.69%
2010-02-04 0 11.52 11.46 11.48 11.46 11.72 5,737,434 66,414,415 11.576 4.931 4.905 4.914 4.905 5.017 13,404,287 4.9547 -4.00%
2010-02-03 0 12.00 11.86 12.00 11.52 12.00 7,640,565 90,345,773 11.824 5.136 5.076 5.136 4.931 5.136 17,850,545 5.0612 4.71%
2010-02-02 0 11.46 11.46 11.56 11.42 11.88 7,753,695 90,358,867 11.654 4.905 4.905 4.948 4.888 5.085 18,114,849 4.9881 -1.21%
2010-02-01 0 11.60 11.48 11.60 11.10 11.68 9,651,330 109,039,693 11.298 4.965 4.914 4.965 4.751 4.999 22,548,267 4.8358 2.11%
2010-01-29 0 11.36 11.38 11.40 11.28 11.68 13,791,745 156,960,646 11.381 4.862 4.871 4.880 4.828 4.999 32,221,461 4.8713 -4.22%
2010-01-28 0 11.86 11.86 11.88 11.42 12.04 8,852,789 104,390,978 11.792 5.076 5.076 5.085 4.888 5.153 20,682,647 5.0473 1.89%
2010-01-27 0 11.64 11.64 11.70 11.42 12.30 13,706,378 163,084,969 11.898 4.982 4.982 5.008 4.888 5.265 32,022,019 5.0929 -3.96%
2010-01-26 0 12.12 12.10 12.14 11.96 12.46 5,638,971 68,633,828 12.171 5.188 5.179 5.196 5.119 5.333 13,174,249 5.2097 -3.96%
2010-01-25 0 12.62 12.58 12.62 12.06 12.70 7,787,874 97,677,148 12.542 5.402 5.385 5.402 5.162 5.436 18,194,701 5.3684 1.28%
2010-01-22 0 12.46 12.44 12.48 11.80 12.68 12,484,698 151,975,031 12.173 5.333 5.325 5.342 5.051 5.427 29,167,825 5.2104 -1.89%
2010-01-21 0 12.70 12.68 12.78 12.60 13.18 9,430,907 121,531,469 12.887 5.436 5.427 5.470 5.393 5.641 22,033,296 5.5158 -3.64%
2010-01-20 0 13.18 13.12 13.24 13.10 13.60 21,187,538 282,011,811 13.310 5.641 5.616 5.667 5.607 5.821 49,500,148 5.6972 1.85%
2010-01-19 0 12.94 12.94 13.00 12.54 13.02 13,522,076 173,508,102 12.831 5.539 5.539 5.564 5.367 5.573 31,591,437 5.4923 0.00%
2010-01-18 0 12.94 12.92 12.94 12.84 13.02 10,973,186 142,175,254 12.957 5.539 5.530 5.539 5.496 5.573 25,636,501 5.5458 -1.37%
2010-01-15 0 13.12 13.04 13.12 12.70 13.18 21,059,329 274,871,716 13.052 5.616 5.582 5.616 5.436 5.641 49,200,615 5.5868 1.39%
2010-01-14 0 12.94 12.86 12.96 12.48 13.18 16,533,452 213,407,054 12.908 5.539 5.504 5.547 5.342 5.641 38,626,872 5.5248 3.85%
2010-01-13 0 12.46 12.44 12.46 12.28 12.64 19,197,973 238,567,720 12.427 5.333 5.325 5.333 5.256 5.410 44,851,955 5.3190 -3.41%
2010-01-12 0 12.90 12.90 12.92 12.20 13.18 29,057,479 371,261,379 12.777 5.522 5.522 5.530 5.222 5.641 67,886,581 5.4688 3.37%
2010-01-11 0 12.48 12.46 12.48 11.96 12.78 22,586,540 279,608,673 12.379 5.342 5.333 5.342 5.119 5.470 52,768,617 5.2988 6.85%
2010-01-08 0 11.68 11.64 11.66 11.20 11.76 24,317,643 282,391,884 11.613 4.999 4.982 4.991 4.794 5.034 56,812,969 4.9706 4.47%
2010-01-07 0 11.18 11.16 11.20 11.10 11.48 27,386,642 306,674,144 11.198 4.785 4.777 4.794 4.751 4.914 63,983,028 4.7931 -0.89%
2010-01-06 0 11.28 11.22 11.24 10.90 11.36 23,452,039 259,583,062 11.069 4.828 4.802 4.811 4.666 4.862 54,790,670 4.7377 4.64%
2010-01-05 0 10.78 10.76 10.78 10.32 10.80 17,181,078 181,914,040 10.588 4.614 4.606 4.614 4.417 4.623 40,139,912 4.5320 5.89%
2010-01-04 0 10.18 10.16 10.24 9.930 10.22 8,586,523 86,632,983 10.089 4.357 4.349 4.383 4.250 4.374 20,060,573 4.3186 2.52%
2009-12-31 0 9.930 9.910 9.950 9.740 9.950 3,104,644 30,622,679 9.8635 4.250 4.242 4.259 4.169 4.259 7,253,336 4.2219 1.85%
2009-12-30 0 9.750 9.740 9.750 9.680 9.840 1,930,000 18,839,040 9.7612 4.173 4.169 4.173 4.143 4.212 4,509,032 4.1781 -0.51%
2009-12-29 0 9.800 9.740 9.800 9.720 9.900 4,451,872 43,602,132 9.7941 4.195 4.169 4.195 4.160 4.237 10,400,846 4.1922 -0.31%
2009-12-28 0 9.830 9.730 9.750 9.650 9.950 6,579,150 63,792,973 9.6962 4.208 4.165 4.173 4.130 4.259 15,370,776 4.1503 2.08%
2009-12-24 0 9.630 9.620 9.630 9.450 9.680 2,777,712 26,640,638 9.5909 4.122 4.118 4.122 4.045 4.143 6,489,530 4.1052 1.69%
2009-12-23 0 9.470 9.460 9.470 9.420 9.520 7,161,685 67,824,845 9.4705 4.053 4.049 4.053 4.032 4.075 16,731,744 4.0537 0.53%
2009-12-22 0 9.420 9.390 9.430 9.300 9.580 6,217,207 58,639,569 9.4318 4.032 4.019 4.036 3.981 4.101 14,525,174 4.0371 -0.95%
2009-12-21 0 9.510 9.480 9.510 9.410 9.700 5,642,042 53,933,618 9.5592 4.071 4.058 4.071 4.028 4.152 13,181,424 4.0916 -0.73%
2009-12-18 0 9.580 9.530 9.550 9.360 9.810 9,990,135 95,017,520 9.5111 4.101 4.079 4.088 4.006 4.199 23,339,812 4.0710 -2.84%
2009-12-17 0 9.860 9.860 9.880 9.800 10.06 5,976,883 59,205,760 9.9058 4.220 4.220 4.229 4.195 4.306 13,963,708 4.2400 -1.10%
2009-12-16 0 9.970 9.950 9.970 9.950 10.24 6,488,026 65,031,593 10.023 4.267 4.259 4.267 4.259 4.383 15,157,884 4.2903 -1.87%
2009-12-15 0 10.16 10.08 10.18 10.06 10.38 7,070,324 72,576,146 10.265 4.349 4.315 4.357 4.306 4.443 16,518,299 4.3937 -1.17%
2009-12-14 0 10.28 10.26 10.28 10.16 10.42 6,469,449 66,321,996 10.252 4.400 4.392 4.400 4.349 4.460 15,114,483 4.3880 -1.53%
2009-12-11 0 10.44 10.36 10.50 10.20 10.56 5,682,102 59,067,722 10.395 4.469 4.434 4.494 4.366 4.520 13,275,015 4.4495 1.16%
2009-12-10 0 10.32 10.22 10.24 10.22 10.58 4,944,424 51,106,602 10.336 4.417 4.374 4.383 4.374 4.529 11,551,588 4.4242 0.19%
2009-12-09 0 10.30 10.26 10.32 10.22 10.58 4,554,437 47,290,412 10.383 4.409 4.392 4.417 4.374 4.529 10,640,467 4.4444 -2.65%
2009-12-08 0 10.58 10.52 10.58 10.50 10.90 4,235,970 45,140,719 10.657 4.529 4.503 4.529 4.494 4.666 9,896,437 4.5613 -2.58%
2009-12-07 0 10.86 10.72 10.86 10.68 10.96 6,391,713 69,351,469 10.850 4.648 4.588 4.648 4.571 4.691 14,932,869 4.6442 -0.18%
2009-12-04 0 10.88 10.88 10.90 10.82 11.16 6,465,746 70,842,646 10.957 4.657 4.657 4.666 4.631 4.777 15,105,832 4.6898 -1.09%
2009-12-03 0 11.00 10.98 11.00 10.90 11.10 3,392,597 37,322,071 11.001 4.708 4.700 4.708 4.666 4.751 7,926,077 4.7088 1.29%
2009-12-02 0 10.86 10.90 10.92 10.74 11.06 3,678,227 40,169,804 10.921 4.648 4.666 4.674 4.597 4.734 8,593,390 4.6745 -0.91%
2009-12-01 0 10.96 10.90 10.98 10.68 11.12 3,811,322 41,747,052 10.953 4.691 4.666 4.700 4.571 4.760 8,904,338 4.6884 1.48%
2009-11-30 0 10.80 10.74 10.78 10.46 10.84 4,234,869 45,311,938 10.700 4.623 4.597 4.614 4.477 4.640 9,893,865 4.5798 5.88%
2009-11-27 0 10.20 10.22 10.24 10.12 10.70 7,162,500 74,458,516 10.396 4.366 4.374 4.383 4.332 4.580 16,733,648 4.4496 -6.25%
2009-11-26 0 10.88 10.86 10.88 10.80 11.00 1,984,359 21,630,742 10.901 4.657 4.648 4.657 4.623 4.708 4,636,030 4.6658 0.00%
2009-11-25 0 10.88 10.88 10.96 10.84 11.18 7,413,537 80,979,080 10.923 4.657 4.657 4.691 4.640 4.785 17,320,143 4.6754 -0.37%
2009-11-24 0 10.92 10.90 10.94 10.90 11.12 4,957,817 54,391,286 10.971 4.674 4.666 4.683 4.666 4.760 11,582,878 4.6958 -1.62%
2009-11-23 0 11.10 11.04 11.12 10.92 11.16 2,026,962 22,395,243 11.049 4.751 4.725 4.760 4.674 4.777 4,735,563 4.7292 0.54%
2009-11-20 0 11.04 11.00 11.06 10.92 11.24 9,775,864 108,139,134 11.062 4.725 4.708 4.734 4.674 4.811 22,839,214 4.7348 -1.78%
2009-11-19 0 11.24 11.22 11.24 11.22 11.60 3,993,892 45,693,510 11.441 4.811 4.802 4.811 4.802 4.965 9,330,874 4.8970 -1.40%
2009-11-18 0 11.40 11.40 11.46 11.34 11.86 6,792,067 78,878,249 11.613 4.880 4.880 4.905 4.854 5.076 15,868,211 4.9708 -1.55%
2009-11-17 0 11.58 11.52 11.58 11.34 11.74 4,329,836 49,830,190 11.509 4.957 4.931 4.957 4.854 5.025 10,115,735 4.9260 1.22%
2009-11-16 0 11.44 11.40 11.44 11.14 11.46 3,667,532 41,715,491 11.374 4.897 4.880 4.897 4.768 4.905 8,568,404 4.8685 2.51%
2009-11-13 0 11.16 11.16 11.20 11.02 11.30 3,500,638 39,113,810 11.173 4.777 4.777 4.794 4.717 4.837 8,178,491 4.7825 -0.71%
2009-11-12 0 11.24 11.22 11.32 11.18 11.38 3,411,224 38,425,484 11.264 4.811 4.802 4.845 4.785 4.871 7,969,595 4.8215 0.54%
2009-11-11 0 11.18 11.16 11.18 11.02 11.20 4,234,063 46,990,007 11.098 4.785 4.777 4.785 4.717 4.794 9,891,982 4.7503 1.27%
2009-11-10 0 11.04 11.00 11.02 10.84 11.38 3,058,568 34,054,117 11.134 4.725 4.708 4.717 4.640 4.871 7,145,690 4.7657 -0.54%
2009-11-09 0 11.10 11.08 11.10 11.00 11.24 3,406,227 37,910,063 11.130 4.751 4.743 4.751 4.708 4.811 7,957,920 4.7638 0.91%
2009-11-06 0 11.00 10.88 11.00 10.80 11.08 4,972,813 54,409,147 10.941 4.708 4.657 4.708 4.623 4.743 11,617,913 4.6832 3.97%
2009-11-05 0 10.58 10.56 10.58 10.56 10.86 5,899,456 62,736,562 10.634 4.529 4.520 4.529 4.520 4.648 13,782,816 4.5518 -2.04%
2009-11-04 0 10.80 10.78 10.80 10.74 10.90 2,470,432 26,653,261 10.789 4.623 4.614 4.623 4.597 4.666 5,771,636 4.6180 0.75%
2009-11-03 0 10.72 10.72 10.74 10.72 10.96 3,543,116 38,277,780 10.803 4.588 4.588 4.597 4.588 4.691 8,277,732 4.6242 -2.72%
2009-11-02 0 11.02 11.02 11.06 10.52 11.08 2,715,492 29,404,573 10.828 4.717 4.717 4.734 4.503 4.743 6,344,166 4.6349 0.92%
2009-10-30 0 10.92 10.90 10.94 10.90 11.22 7,670,537 85,101,298 11.095 4.674 4.666 4.683 4.666 4.802 17,920,568 4.7488 0.18%
2009-10-29 0 10.90 10.88 10.90 10.86 11.20 5,788,542 63,158,172 10.911 4.666 4.657 4.666 4.648 4.794 13,523,690 4.6702 -3.02%
2009-10-28 0 11.24 11.24 11.26 11.20 11.76 6,948,794 79,475,792 11.437 4.811 4.811 4.820 4.794 5.034 16,234,370 4.8955 -2.09%
2009-10-27 0 11.48 11.54 11.58 11.30 11.60 6,403,479 73,604,602 11.494 4.914 4.939 4.957 4.837 4.965 14,960,358 4.9200 -3.04%
2009-10-23 0 11.84 11.84 11.88 11.58 12.08 11,144,178 131,829,315 11.829 5.068 5.068 5.085 4.957 5.171 26,035,987 5.0634 -1.00%
2009-10-22 0 11.96 11.96 11.98 11.82 12.22 3,866,522 46,099,844 11.923 5.119 5.119 5.128 5.059 5.231 9,033,301 5.1033 -2.13%
2009-10-21 0 12.22 12.22 12.26 12.14 12.28 4,367,250 53,330,845 12.212 5.231 5.231 5.248 5.196 5.256 10,203,145 5.2269 0.33%
2009-10-20 0 12.18 12.06 12.18 12.02 12.48 8,380,460 102,659,973 12.250 5.213 5.162 5.213 5.145 5.342 19,579,151 5.2433 -0.33%
2009-10-19 0 12.22 12.22 12.32 11.98 12.40 12,273,259 150,419,137 12.256 5.231 5.231 5.273 5.128 5.308 28,673,843 5.2459 0.16%
2009-10-16 0 12.20 12.16 12.20 12.12 12.48 6,947,725 84,549,722 12.169 5.222 5.205 5.222 5.188 5.342 16,231,873 5.2089 0.49%
2009-10-15 0 12.14 12.04 12.10 11.70 12.30 10,346,919 124,262,595 12.010 5.196 5.153 5.179 5.008 5.265 24,173,362 5.1405 3.76%
2009-10-14 0 11.70 11.58 11.70 11.32 11.72 7,525,239 86,730,755 11.525 5.008 4.957 5.008 4.845 5.017 17,581,110 4.9332 3.36%
2009-10-13 0 11.32 11.30 11.38 11.28 11.56 7,932,498 90,724,382 11.437 4.845 4.837 4.871 4.828 4.948 18,532,584 4.8954 0.00%
2009-10-12 0 11.32 11.34 11.36 11.24 11.82 9,994,430 115,478,456 11.554 4.845 4.854 4.862 4.811 5.059 23,349,847 4.9456 -2.41%
2009-10-09 0 11.60 11.60 11.62 11.52 11.90 7,442,100 86,690,365 11.649 4.965 4.965 4.974 4.931 5.094 17,386,874 4.9860 0.87%
2009-10-08 0 11.50 11.38 11.40 10.90 12.10 8,299,042 96,054,939 11.574 4.922 4.871 4.880 4.666 5.179 19,388,936 4.9541 -3.85%
2009-10-07 0 11.96 11.90 11.96 11.60 11.98 3,493,064 41,311,738 11.827 5.119 5.094 5.119 4.965 5.128 8,160,796 5.0622 4.18%
2009-10-06 0 11.48 11.48 11.50 11.12 11.50 3,799,696 43,201,206 11.370 4.914 4.914 4.922 4.760 4.922 8,877,177 4.8665 2.87%
2009-10-05 0 11.16 11.06 11.12 10.64 11.26 4,308,844 47,347,851 10.989 4.777 4.734 4.760 4.554 4.820 10,066,692 4.7034 3.72%
2009-10-02 0 10.76 10.74 10.76 10.66 11.16 6,445,182 70,501,329 10.939 4.606 4.597 4.606 4.563 4.777 15,057,788 4.6821 -3.24%
2009-09-30 0 11.12 11.12 11.22 11.06 11.76 6,933,073 77,964,936 11.245 4.760 4.760 4.802 4.734 5.034 16,197,641 4.8134 -4.79%
2009-09-29 0 11.68 11.60 11.74 11.60 11.78 4,199,445 48,829,743 11.628 4.999 4.965 5.025 4.965 5.042 9,811,104 4.9770 1.39%
2009-09-28 0 11.52 11.44 11.52 11.42 11.78 2,323,411 26,984,043 11.614 4.931 4.897 4.931 4.888 5.042 5,428,153 4.9711 -2.04%
2009-09-25 0 11.76 11.76 11.78 11.64 12.20 10,173,953 120,064,890 11.801 5.034 5.034 5.042 4.982 5.222 23,769,264 5.0513 -3.61%
2009-09-24 0 12.20 12.18 12.20 12.06 12.54 3,191,489 38,873,241 12.180 5.222 5.213 5.222 5.162 5.367 7,456,231 5.2135 -2.71%
2009-09-23 0 12.54 12.54 12.58 12.38 12.62 3,483,623 43,605,499 12.517 5.367 5.367 5.385 5.299 5.402 8,138,740 5.3578 0.00%
2009-09-22 0 12.54 12.54 12.56 12.38 12.60 3,209,702 40,119,949 12.500 5.367 5.367 5.376 5.299 5.393 7,498,782 5.3502 1.29%
2009-09-21 0 12.38 12.38 12.42 12.12 12.42 4,200,653 51,801,063 12.332 5.299 5.299 5.316 5.188 5.316 9,813,927 5.2783 0.32%
2009-09-18 0 12.34 12.40 12.42 12.10 12.42 12,356,233 151,329,776 12.247 5.282 5.308 5.316 5.179 5.316 28,867,694 5.2422 0.33%
2009-09-17 0 12.30 12.24 12.26 11.92 12.42 8,891,760 108,308,793 12.181 5.265 5.239 5.248 5.102 5.316 20,773,694 5.2137 4.06%
2009-09-16 0 11.82 11.82 11.88 11.62 11.96 7,572,486 89,310,107 11.794 5.059 5.059 5.085 4.974 5.119 17,691,493 5.0482 1.37%
2009-09-15 0 11.66 11.68 11.74 11.62 12.32 7,387,275 87,612,025 11.860 4.991 4.999 5.025 4.974 5.273 17,258,787 5.0764 -3.48%
2009-09-14 0 12.08 12.16 12.18 11.84 12.34 4,428,191 53,589,226 12.102 5.171 5.205 5.213 5.068 5.282 10,345,521 5.1799 -1.15%
2009-09-11 0 12.22 12.16 12.26 12.04 12.50 8,671,177 106,546,073 12.287 5.231 5.205 5.248 5.153 5.350 20,258,349 5.2594 -1.45%
2009-09-10 0 12.40 12.32 12.42 12.30 12.68 6,434,332 79,845,790 12.409 5.308 5.273 5.316 5.265 5.427 15,032,440 5.3116 0.32%
2009-09-09 0 12.36 12.34 12.40 12.10 12.44 5,107,245 62,917,126 12.319 5.290 5.282 5.308 5.179 5.325 11,931,985 5.2730 -0.32%
2009-09-08 0 12.40 12.36 12.40 12.10 12.60 6,734,079 83,063,114 12.335 5.308 5.290 5.308 5.179 5.393 15,732,734 5.2796 1.01%
2009-09-07 0 12.42 12.40 12.42 11.92 12.56 5,000,245 61,720,160 12.343 5.254 5.246 5.254 5.043 5.314 11,819,035 5.2221 3.50%
2009-09-04 0 12.00 11.96 12.00 11.62 12.08 12,078,844 142,493,858 11.797 5.077 5.060 5.077 4.916 5.111 28,550,656 4.9909 0.33%
2009-09-03 0 11.96 11.96 11.98 11.42 12.00 7,120,291 83,990,015 11.796 5.060 5.060 5.068 4.831 5.077 16,830,168 4.9904 1.87%
2009-09-02 0 11.74 11.70 11.74 11.60 12.28 5,009,325 59,805,029 11.939 4.967 4.950 4.967 4.908 5.195 11,840,497 5.0509 -2.00%
2009-09-01 0 11.98 12.00 12.02 11.64 12.02 2,838,688 33,780,278 11.900 5.068 5.077 5.085 4.925 5.085 6,709,782 5.0345 2.74%
2009-08-31 0 11.66 11.60 11.62 11.50 12.12 5,886,863 69,020,580 11.725 4.933 4.908 4.916 4.865 5.128 13,914,726 4.9603 -3.48%
2009-08-28 0 12.08 12.06 12.08 12.04 12.40 7,745,799 96,998,409 12.523 5.111 5.102 5.111 5.094 5.246 18,308,676 5.2979 1.00%
2009-08-27 0 11.96 11.92 12.02 11.40 13.00 14,392,875 175,087,378 12.165 5.060 5.043 5.085 4.823 5.500 34,020,311 5.1466 -8.14%
2009-08-26 0 13.02 12.98 13.04 12.80 13.18 2,470,311 32,181,332 13.027 5.508 5.491 5.517 5.415 5.576 5,839,052 5.5114 0.93%
2009-08-25 0 12.90 12.88 12.98 12.50 13.10 3,888,575 50,078,848 12.878 5.458 5.449 5.491 5.288 5.542 9,191,390 5.4485 -2.27%
2009-08-24 0 13.20 13.18 13.20 12.82 13.20 6,757,967 88,285,175 13.064 5.584 5.576 5.584 5.424 5.584 15,973,746 5.5269 3.77%
2009-08-21 0 12.72 12.48 12.50 12.18 12.78 6,786,674 84,804,376 12.496 5.381 5.280 5.288 5.153 5.407 16,041,601 5.2865 3.25%
2009-08-20 0 12.32 12.34 12.36 11.84 12.52 14,206,222 172,830,024 12.166 5.212 5.221 5.229 5.009 5.297 33,579,120 5.1469 3.36%
2009-08-19 0 11.92 11.90 11.92 11.72 12.46 6,189,841 75,150,701 12.141 5.043 5.034 5.043 4.958 5.271 14,630,872 5.1364 -4.33%
2009-08-18 0 12.46 12.44 12.46 12.40 13.18 13,780,654 172,755,803 12.536 5.271 5.263 5.271 5.246 5.576 32,573,209 5.3036 -3.26%
2009-08-17 0 12.88 12.84 12.86 12.44 13.12 13,965,761 179,713,952 12.868 5.449 5.432 5.441 5.263 5.551 33,010,745 5.4441 -3.88%
2009-08-14 0 13.40 13.32 13.34 13.24 13.78 8,128,201 108,974,516 13.407 5.669 5.635 5.644 5.601 5.830 19,212,556 5.6720 0.75%
2009-08-13 0 13.30 13.26 13.30 13.20 13.48 8,611,367 115,140,576 13.371 5.627 5.610 5.627 5.584 5.703 20,354,612 5.6567 0.76%
2009-08-12 0 13.20 13.16 13.20 12.76 13.52 18,181,379 237,261,634 13.050 5.584 5.568 5.584 5.398 5.720 42,975,164 5.5209 1.69%
2009-08-11 0 12.98 13.00 13.02 12.54 13.00 5,490,678 70,479,289 12.836 5.491 5.500 5.508 5.305 5.500 12,978,267 5.4306 0.78%
2009-08-10 0 12.88 12.84 12.88 12.52 13.14 10,143,076 129,984,832 12.815 5.449 5.432 5.449 5.297 5.559 23,975,098 5.4217 4.55%
2009-08-07 0 12.32 12.22 12.24 12.12 12.90 15,237,460 190,898,163 12.528 5.212 5.170 5.178 5.128 5.458 36,016,649 5.3003 -5.23%
2009-08-06 0 13.00 12.94 13.00 12.52 13.00 12,880,141 164,657,855 12.784 5.500 5.474 5.500 5.297 5.500 30,444,675 5.4084 2.85%
2009-08-05 0 12.64 12.52 12.64 12.30 13.20 13,310,490 169,340,668 12.722 5.348 5.297 5.348 5.204 5.584 31,461,887 5.3824 -0.63%
2009-08-04 0 12.72 12.72 12.74 12.06 13.18 18,671,469 237,314,210 12.710 5.381 5.381 5.390 5.102 5.576 44,133,585 5.3772 -0.31%
2009-08-03 0 12.76 12.52 12.60 10.72 12.96 17,479,980 207,424,641 11.866 5.398 5.297 5.331 4.535 5.483 41,317,273 5.0203 17.93%
2009-07-31 0 10.82 10.76 10.82 10.66 11.12 7,240,132 78,744,468 10.876 4.578 4.552 4.578 4.510 4.705 17,113,436 4.6013 2.08%
2009-07-30 0 10.60 10.56 10.64 10.30 10.90 9,305,974 98,708,740 10.607 4.485 4.468 4.501 4.358 4.611 21,996,448 4.4875 -1.30%
2009-07-29 0 10.74 10.70 10.78 9.960 11.00 7,046,735 75,634,950 10.733 4.544 4.527 4.561 4.214 4.654 16,656,305 4.5409 -3.24%
2009-07-28 0 11.10 11.06 11.10 10.80 11.18 8,190,137 90,262,516 11.021 4.696 4.679 4.696 4.569 4.730 19,358,954 4.6626 0.91%
2009-07-27 0 11.00 10.92 11.00 10.60 11.00 6,124,867 66,668,032 10.885 4.654 4.620 4.654 4.485 4.654 14,477,294 4.6050 3.77%
2009-07-24 0 10.60 10.54 10.60 10.42 10.86 8,384,186 88,894,924 10.603 4.485 4.459 4.485 4.408 4.595 19,817,626 4.4856 -0.93%
2009-07-23 0 10.70 10.64 10.70 10.32 10.88 13,472,417 142,231,860 10.557 4.527 4.501 4.527 4.366 4.603 31,844,632 4.4664 0.19%
2009-07-22 0 10.68 10.62 10.70 10.52 11.00 17,754,659 190,596,476 10.735 4.518 4.493 4.527 4.451 4.654 41,966,529 4.5416 0.95%
2009-07-21 0 10.58 10.54 10.56 10.10 10.68 12,064,578 125,117,278 10.371 4.476 4.459 4.468 4.273 4.518 28,516,936 4.3875 1.93%
2009-07-20 0 10.38 10.30 10.32 9.400 10.40 14,004,540 138,531,833 9.8919 4.391 4.358 4.366 3.977 4.400 33,102,407 4.1849 10.78%
2009-07-17 0 9.370 9.370 9.380 9.220 9.390 6,562,944 61,248,771 9.3325 3.964 3.964 3.968 3.901 3.973 15,512,772 3.9483 1.85%
2009-07-16 0 9.200 9.170 9.220 9.120 9.360 11,780,066 109,106,857 9.2620 3.892 3.880 3.901 3.858 3.960 27,844,437 3.9184 2.79%
2009-07-15 0 8.950 8.920 8.950 8.620 9.000 7,704,229 67,695,515 8.7868 3.786 3.774 3.786 3.647 3.808 18,210,418 3.7174 4.92%
2009-07-14 0 8.530 8.530 8.580 8.310 8.590 5,463,340 46,134,024 8.4443 3.609 3.609 3.630 3.516 3.634 12,913,648 3.5725 3.02%
2009-07-13 0 8.280 8.260 8.280 8.120 8.480 4,130,138 33,954,572 8.2212 3.503 3.495 3.503 3.435 3.588 9,762,370 3.4781 -2.59%
2009-07-10 0 8.500 8.460 8.520 8.370 8.580 4,812,437 40,574,202 8.4311 3.596 3.579 3.605 3.541 3.630 11,375,114 3.5669 -0.12%
2009-07-09 0 8.510 8.500 8.520 8.420 8.580 1,752,735 14,881,284 8.4903 3.600 3.596 3.605 3.562 3.630 4,142,924 3.5920 0.12%
2009-07-08 0 8.500 8.470 8.500 8.410 8.710 3,362,026 28,587,376 8.5030 3.596 3.583 3.596 3.558 3.685 7,946,791 3.5973 -2.86%
2009-07-07 0 8.750 8.750 8.800 8.720 8.860 7,170,924 63,088,093 8.7978 3.702 3.702 3.723 3.689 3.748 16,949,849 3.7220 -0.34%
2009-07-06 0 8.780 8.750 8.780 8.650 8.940 5,447,828 47,821,222 8.7780 3.715 3.702 3.715 3.660 3.782 12,876,983 3.7137 -0.45%
2009-07-03 0 8.820 8.820 8.900 8.730 8.900 7,267,396 64,065,572 8.8155 3.731 3.731 3.765 3.693 3.765 17,177,879 3.7295 -0.34%
2009-07-02 0 8.850 8.840 8.860 8.710 9.050 13,340,338 118,466,683 8.8803 3.744 3.740 3.748 3.685 3.829 31,532,438 3.7570 1.37%
2009-06-30 0 8.730 8.700 8.720 8.700 9.060 10,746,860 95,579,763 8.8937 3.693 3.681 3.689 3.681 3.833 25,402,257 3.7626 -1.02%
2009-06-29 0 8.820 8.810 8.820 8.750 9.300 9,929,839 88,771,956 8.9399 3.731 3.727 3.731 3.702 3.935 23,471,072 3.7822 -2.11%
2009-06-26 0 9.010 9.020 9.030 8.560 9.090 16,529,145 146,438,635 8.8594 3.812 3.816 3.820 3.621 3.846 39,069,793 3.7481 5.38%
2009-06-25 0 8.550 8.540 8.550 8.520 8.800 10,497,005 90,222,422 8.5951 3.617 3.613 3.617 3.605 3.723 24,811,677 3.6363 -0.81%
2009-06-24 0 8.620 8.620 8.630 8.400 8.660 7,309,461 62,577,151 8.5611 3.647 3.647 3.651 3.554 3.664 17,277,308 3.6219 2.25%
2009-06-23 0 8.430 8.380 8.440 8.270 8.510 6,348,748 53,082,909 8.3612 3.566 3.545 3.571 3.499 3.600 15,006,479 3.5373 -4.31%
2009-06-22 0 8.810 8.830 8.840 8.600 8.940 8,526,495 75,351,557 8.8373 3.727 3.736 3.740 3.638 3.782 20,154,000 3.7388 2.80%
2009-06-19 0 8.570 8.560 8.620 8.500 9.000 14,165,297 122,857,406 8.6731 3.626 3.621 3.647 3.596 3.808 33,482,386 3.6693 -2.50%
2009-06-18 0 8.790 8.780 8.800 8.670 9.100 9,063,912 80,130,054 8.8406 3.719 3.715 3.723 3.668 3.850 21,424,288 3.7402 -2.55%
2009-06-17 0 9.020 9.060 9.070 8.750 9.290 19,539,455 175,884,976 9.0015 3.816 3.833 3.837 3.702 3.930 46,185,236 3.8083 -3.32%
2009-06-16 0 9.330 9.310 9.330 9.200 9.700 12,619,697 118,098,262 9.3582 3.947 3.939 3.947 3.892 4.104 29,829,065 3.9592 -5.38%
2009-06-15 0 9.860 9.800 9.820 9.800 10.36 5,743,948 57,614,476 10.030 4.171 4.146 4.155 4.146 4.383 13,576,919 4.2436 -3.33%
2009-06-12 0 10.20 10.18 10.20 10.08 10.66 9,492,450 98,118,397 10.336 4.315 4.307 4.315 4.265 4.510 22,437,220 4.3730 -2.67%
2009-06-11 0 10.48 10.46 10.54 10.40 10.90 7,452,606 78,617,996 10.549 4.434 4.425 4.459 4.400 4.611 17,615,658 4.4630 -2.24%
2009-06-10 0 10.72 10.64 10.72 10.16 10.80 4,366,772 45,771,393 10.482 4.535 4.501 4.535 4.298 4.569 10,321,700 4.4345 6.56%
2009-06-09 0 10.06 10.00 10.04 9.850 10.52 3,596,925 36,076,545 10.030 4.256 4.231 4.248 4.167 4.451 8,502,020 4.2433 -3.82%
2009-06-08 0 10.46 10.34 10.46 10.28 10.80 3,940,053 41,146,991 10.443 4.425 4.375 4.425 4.349 4.569 9,313,068 4.4182 -2.97%
2009-06-05 0 10.78 10.80 10.86 10.50 10.86 5,543,447 59,341,774 10.705 4.561 4.569 4.595 4.442 4.595 13,102,996 4.5289 2.47%
2009-06-04 0 10.52 10.50 10.52 10.38 11.00 6,380,255 67,091,813 10.516 4.451 4.442 4.451 4.391 4.654 15,080,952 4.4488 -4.54%
2009-06-03 0 11.02 11.00 11.04 10.68 11.22 15,940,927 175,048,140 10.981 4.662 4.654 4.671 4.518 4.747 37,679,427 4.6457 4.95%
2009-06-02 0 10.50 10.48 10.50 10.22 11.16 12,760,226 138,187,844 10.830 4.442 4.434 4.442 4.324 4.721 30,161,233 4.5816 -5.23%
2009-06-01 0 11.08 11.00 11.08 10.50 11.10 12,139,586 130,981,608 10.790 4.688 4.654 4.688 4.442 4.696 28,694,231 4.5647 5.52%
2009-05-29 0 10.50 10.48 10.50 9.560 10.80 19,194,207 195,604,153 10.191 4.442 4.434 4.442 4.045 4.569 45,369,176 4.3114 10.88%
2009-05-27 0 9.470 9.430 9.510 9.020 9.550 19,439,991 181,926,915 9.3584 4.006 3.990 4.023 3.816 4.040 45,950,134 3.9592 5.57%
2009-05-26 0 8.970 8.880 8.940 8.250 9.070 16,418,250 145,194,430 8.8435 3.795 3.757 3.782 3.490 3.837 38,807,671 3.7414 7.94%
2009-05-25 0 8.310 8.330 8.350 8.150 8.390 10,997,754 91,095,202 8.2831 3.516 3.524 3.533 3.448 3.550 25,995,293 3.5043 1.34%
2009-05-22 0 8.200 8.180 8.200 8.040 8.480 6,694,675 55,352,187 8.2681 3.469 3.461 3.469 3.401 3.588 15,824,144 3.4980 -1.91%
2009-05-21 0 8.360 8.330 8.360 8.300 8.560 7,105,752 59,605,669 8.3884 3.537 3.524 3.537 3.511 3.621 16,795,803 3.5488 -2.34%
2009-05-20 0 8.560 8.560 8.570 8.350 8.660 10,559,469 90,167,557 8.5390 3.621 3.621 3.626 3.533 3.664 24,959,323 3.6126 3.59%
2009-05-19 0 8.370 8.370 8.380 8.060 8.440 14,589,117 120,417,180 8.2539 3.496 3.496 3.500 3.366 3.525 34,930,712 3.4473 6.35%
2009-05-18 0 7.870 7.850 7.870 7.660 7.940 10,832,858 84,766,172 7.8249 3.287 3.279 3.287 3.199 3.316 25,937,104 3.2681 -1.63%
2009-05-15 0 8.000 8.000 8.030 7.700 8.030 8,156,026 63,947,002 7.8405 3.341 3.341 3.354 3.216 3.354 19,527,967 3.2746 4.44%
2009-05-14 0 7.660 7.650 7.660 7.550 7.900 7,273,959 56,121,651 7.7154 3.199 3.195 3.199 3.153 3.300 17,416,034 3.2224 -5.43%
2009-05-13 0 8.100 7.960 8.080 7.910 8.180 7,241,143 58,390,331 8.0637 3.383 3.325 3.375 3.304 3.416 17,337,463 3.3679 0.25%
2009-05-12 0 8.080 8.060 8.100 7.800 8.180 7,757,766 62,080,398 8.0024 3.375 3.366 3.383 3.258 3.416 18,574,413 3.3423 0.62%
2009-05-11 0 8.030 7.980 7.990 7.900 8.740 12,395,289 103,935,739 8.3851 3.354 3.333 3.337 3.300 3.650 29,678,031 3.5021 -7.06%
2009-05-08 0 8.640 8.600 8.610 8.300 8.730 7,573,160 64,853,340 8.5636 3.609 3.592 3.596 3.467 3.646 18,132,411 3.5767 2.25%
2009-05-07 0 8.450 8.430 8.470 8.200 8.750 11,312,944 96,006,589 8.4864 3.529 3.521 3.538 3.425 3.655 27,086,573 3.5444 1.08%
2009-05-06 0 8.360 8.340 8.380 8.000 8.460 7,335,704 60,994,972 8.3148 3.492 3.483 3.500 3.341 3.533 17,563,870 3.4728 1.58%
2009-05-05 0 8.230 8.230 8.260 7.950 8.290 9,253,477 75,175,756 8.1241 3.437 3.437 3.450 3.320 3.462 22,155,593 3.3931 3.13%
2009-05-04 0 7.980 7.980 7.990 7.610 8.000 10,389,733 81,120,983 7.8078 3.333 3.333 3.337 3.178 3.341 24,876,130 3.2610 7.11%
2009-04-30 0 7.450 7.410 7.430 7.300 7.600 8,225,343 60,987,544 7.4146 3.112 3.095 3.103 3.049 3.174 19,693,932 3.0968 3.76%
2009-04-29 0 7.180 7.200 7.230 7.020 7.380 6,681,374 48,189,232 7.2125 2.999 3.007 3.020 2.932 3.082 15,997,209 3.0124 2.28%
2009-04-28 0 7.020 7.020 7.040 7.000 7.350 4,756,112 33,796,410 7.1059 2.932 2.932 2.940 2.924 3.070 11,387,555 2.9678 -2.64%
2009-04-27 0 7.210 7.210 7.240 7.190 7.530 4,805,261 35,036,843 7.2914 3.011 3.011 3.024 3.003 3.145 11,505,233 3.0453 -5.75%
2009-04-24 0 7.650 7.650 7.660 7.300 7.670 9,557,048 71,938,888 7.5273 3.195 3.195 3.199 3.049 3.203 22,882,433 3.1438 3.38%
2009-04-23 0 7.400 7.420 7.440 7.260 7.580 12,299,730 90,677,732 7.3723 3.091 3.099 3.107 3.032 3.166 29,449,234 3.0791 -1.07%
2009-04-22 0 7.480 7.450 7.490 7.350 8.060 11,467,253 87,818,914 7.6582 3.124 3.112 3.128 3.070 3.366 27,456,035 3.1985 -5.08%
2009-04-21 0 7.880 7.850 7.870 7.490 7.950 10,032,344 76,552,975 7.6306 3.291 3.279 3.287 3.128 3.320 24,020,433 3.1870 0.25%
2009-04-20 0 7.860 7.860 7.870 7.670 8.100 12,895,955 101,985,671 7.9083 3.283 3.283 3.287 3.203 3.383 30,876,775 3.3030 -1.01%
2009-04-17 0 7.940 7.940 7.950 7.740 9.010 12,500,016 102,932,547 8.2346 3.316 3.316 3.320 3.233 3.763 29,928,779 3.4392 -8.31%
2009-04-16 0 8.660 8.550 8.630 8.400 9.180 6,644,065 58,714,591 8.8371 3.617 3.571 3.604 3.508 3.834 15,907,880 3.6909 -1.81%
2009-04-15 0 8.820 8.830 8.850 8.280 8.880 10,845,474 92,620,624 8.5400 3.684 3.688 3.696 3.458 3.709 25,967,310 3.5668 2.92%
2009-04-14 0 8.570 8.600 8.650 8.050 8.800 12,815,312 110,014,504 8.5846 3.579 3.592 3.613 3.362 3.675 30,683,692 3.5854 6.59%
2009-04-09 0 8.040 8.030 8.040 7.950 8.200 8,432,215 67,910,868 8.0537 3.358 3.354 3.358 3.320 3.425 20,189,246 3.3637 1.77%
2009-04-08 0 7.900 7.770 7.780 7.700 8.300 7,493,790 59,298,276 7.9130 3.300 3.245 3.249 3.216 3.467 17,942,376 3.3049 -3.42%
2009-04-07 0 8.180 8.150 8.160 7.930 8.600 16,348,460 132,857,247 8.1266 3.416 3.404 3.408 3.312 3.592 39,143,105 3.3941 -5.21%
2009-04-06 0 8.630 8.650 8.660 8.540 9.000 17,496,289 151,900,784 8.6819 3.604 3.613 3.617 3.567 3.759 41,891,351 3.6261 1.77%
2009-04-03 0 8.480 8.380 8.420 7.800 8.500 15,610,186 129,758,167 8.3124 3.542 3.500 3.517 3.258 3.550 37,375,456 3.4717 5.08%
2009-04-02 0 8.070 8.010 8.080 7.830 8.120 17,156,858 136,539,834 7.9583 3.371 3.345 3.375 3.270 3.391 41,078,652 3.3239 5.35%
2009-04-01 0 7.660 7.680 7.700 7.520 7.850 8,705,607 66,622,848 7.6529 3.199 3.208 3.216 3.141 3.279 20,843,828 3.1963 0.13%
2009-03-31 0 7.650 7.630 7.640 7.640 8.140 10,433,936 82,025,683 7.8614 3.195 3.187 3.191 3.191 3.400 24,981,965 3.2834 -2.17%
2009-03-30 0 7.820 7.800 7.820 7.750 8.450 8,595,888 68,421,444 7.9598 3.266 3.258 3.266 3.237 3.529 20,581,128 3.3245 -7.46%
2009-03-27 0 8.450 8.440 8.460 8.380 8.900 11,855,270 100,888,809 8.5100 3.529 3.525 3.533 3.500 3.717 28,385,064 3.5543 -0.59%
2009-03-26 0 8.500 8.490 8.590 8.010 8.800 10,664,756 89,674,680 8.4085 3.550 3.546 3.588 3.345 3.675 25,534,617 3.5119 7.59%
2009-03-25 0 7.900 7.890 7.950 7.400 7.980 10,671,870 83,127,595 7.7894 3.300 3.295 3.320 3.091 3.333 25,551,650 3.2533 -1.00%
2009-03-24 0 7.980 7.980 7.990 7.580 7.990 19,540,767 152,560,979 7.8073 3.333 3.333 3.337 3.166 3.337 46,786,443 3.2608 9.17%
2009-03-23 0 7.310 7.310 7.350 6.630 7.420 9,747,322 67,855,830 6.9615 3.053 3.053 3.070 2.769 3.099 23,338,006 2.9075 11.43%
2009-03-20 0 6.560 6.530 6.560 6.420 6.750 4,249,522 27,931,638 6.5729 2.740 2.727 2.740 2.681 2.819 10,174,627 2.7452 -2.81%
2009-03-19 0 6.750 6.730 6.750 6.600 6.750 5,962,729 40,018,065 6.7114 2.819 2.811 2.819 2.757 2.819 14,276,557 2.8031 -0.15%
2009-03-18 0 6.760 6.710 6.760 6.530 6.900 5,467,579 36,767,917 6.7247 2.823 2.802 2.823 2.727 2.882 13,091,020 2.8086 0.90%
2009-03-17 0 6.700 6.650 6.700 6.340 6.780 11,241,953 75,013,354 6.6726 2.798 2.777 2.798 2.648 2.832 26,916,599 2.7869 1.82%
2009-03-16 0 6.580 6.580 6.600 6.180 6.780 12,203,141 79,029,719 6.4762 2.748 2.748 2.757 2.581 2.832 29,217,971 2.7048 9.12%
2009-03-13 0 6.030 6.020 6.030 5.750 6.100 17,711,232 105,491,958 5.9562 2.518 2.514 2.518 2.402 2.548 42,405,989 2.4877 8.26%
2009-03-12 0 5.570 5.540 5.570 5.510 5.700 5,088,331 28,274,065 5.5566 2.326 2.314 2.326 2.301 2.381 12,182,987 2.3208 -0.36%
2009-03-11 0 5.590 5.550 5.590 5.520 5.780 8,512,660 47,934,716 5.6310 2.335 2.318 2.335 2.305 2.414 20,381,855 2.3518 1.27%
2009-03-10 0 5.520 5.510 5.520 5.310 5.660 9,334,070 51,451,490 5.5122 2.305 2.301 2.305 2.218 2.364 22,348,557 2.3022 -0.90%
2009-03-09 0 5.570 5.540 5.570 5.500 5.850 4,146,385 23,694,728 5.7146 2.326 2.314 2.326 2.297 2.443 9,927,686 2.3867 -0.54%
2009-03-06 0 5.600 5.600 5.650 5.560 5.800 10,699,257 60,435,429 5.6486 2.339 2.339 2.360 2.322 2.422 25,617,223 2.3592 -5.08%
2009-03-05 0 5.900 5.820 5.900 5.650 5.960 9,493,714 55,731,913 5.8704 2.464 2.431 2.464 2.360 2.489 22,730,792 2.4518 0.51%
2009-03-04 0 5.870 5.870 5.890 5.460 5.920 8,303,924 47,977,257 5.7777 2.452 2.452 2.460 2.280 2.473 19,882,079 2.4131 5.20%
2009-03-03 0 5.580 5.530 5.580 5.290 5.880 8,243,931 46,030,065 5.5835 2.331 2.310 2.331 2.209 2.456 19,738,438 2.3320 3.33%
2009-03-02 0 5.400 5.400 5.430 5.250 5.610 8,834,244 47,743,176 5.4043 2.255 2.255 2.268 2.193 2.343 21,151,824 2.2572 -5.26%
2009-02-27 0 5.700 5.700 5.710 5.600 5.890 8,218,054 46,714,680 5.6844 2.381 2.381 2.385 2.339 2.460 19,676,480 2.3741 -2.73%
2009-02-26 0 5.860 5.850 5.880 5.830 6.070 4,888,834 28,887,634 5.9089 2.447 2.443 2.456 2.435 2.535 11,705,331 2.4679 -3.30%
2009-02-25 0 6.060 6.050 6.060 6.020 6.260 7,100,220 43,410,464 6.1140 2.531 2.527 2.531 2.514 2.615 17,000,051 2.5535 -0.98%
2009-02-24 0 6.120 6.120 6.130 6.070 6.300 8,764,129 53,769,395 6.1352 2.556 2.556 2.560 2.535 2.631 20,983,947 2.5624 -7.97%
2009-02-23 0 6.650 6.650 6.670 6.410 6.690 6,432,063 41,898,172 6.5140 2.777 2.777 2.786 2.677 2.794 15,400,283 2.7206 3.10%
2009-02-20 0 6.450 6.450 6.500 6.420 6.710 7,457,957 48,763,871 6.5385 2.694 2.694 2.715 2.681 2.802 17,856,581 2.7309 -5.84%
2009-02-19 0 6.850 6.840 6.850 6.800 6.930 6,079,562 41,527,106 6.8306 2.861 2.857 2.861 2.840 2.894 14,556,291 2.8529 -2.14%
2009-02-18 0 7.000 6.910 7.000 6.660 7.030 3,423,227 23,432,800 6.8452 2.924 2.886 2.924 2.782 2.936 8,196,230 2.8590 3.09%
2009-02-17 0 6.790 6.790 6.800 6.700 6.900 4,468,823 30,393,519 6.8012 2.836 2.836 2.840 2.798 2.882 10,699,699 2.8406 -4.37%
2009-02-16 0 7.100 7.080 7.100 7.000 7.260 2,539,424 18,110,935 7.1319 2.965 2.957 2.965 2.924 3.032 6,080,141 2.9787 -1.39%
2009-02-13 0 7.200 7.140 7.200 6.880 7.200 4,175,433 29,644,356 7.0997 3.007 2.982 3.007 2.873 3.007 9,997,236 2.9653 2.86%
2009-02-12 0 7.000 6.980 7.000 6.900 7.550 7,531,556 53,533,409 7.1079 2.924 2.915 2.924 2.882 3.153 18,032,799 2.9687 -7.04%
2009-02-11 0 7.530 7.530 7.560 7.530 7.890 3,716,606 28,209,227 7.5901 3.145 3.145 3.158 3.145 3.295 8,898,667 3.1701 -5.52%
2009-02-10 0 7.970 7.960 8.010 7.910 8.320 3,797,723 30,637,323 8.0673 3.329 3.325 3.345 3.304 3.475 9,092,885 3.3694 -1.60%
2009-02-09 0 8.100 8.100 8.120 7.750 8.100 4,421,844 35,134,483 7.9457 3.383 3.383 3.391 3.237 3.383 10,587,218 3.3186 5.06%
2009-02-06 0 7.710 7.610 7.710 7.480 8.000 4,395,611 33,380,524 7.5941 3.220 3.178 3.220 3.124 3.341 10,524,408 3.1717 0.00%
2009-02-05 0 7.710 7.630 7.710 7.460 8.150 4,862,000 37,860,720 7.7871 3.220 3.187 3.220 3.116 3.404 11,641,083 3.2523 -1.15%
2009-02-04 0 7.800 7.760 7.800 7.080 7.960 11,032,932 84,415,246 7.6512 3.258 3.241 3.258 2.957 3.325 26,416,141 3.1956 12.23%
2009-02-03 0 6.950 6.950 6.990 6.940 7.100 2,930,069 20,574,839 7.0220 2.903 2.903 2.919 2.899 2.965 7,015,462 2.9328 -1.42%
2009-02-02 0 7.050 6.980 7.050 6.980 7.150 5,025,556 35,423,398 7.0487 2.944 2.915 2.944 2.915 2.986 12,032,685 2.9439 -0.42%
2009-01-30 0 7.080 7.080 7.100 6.780 7.130 7,432,269 51,575,593 6.9394 2.957 2.957 2.965 2.832 2.978 17,795,076 2.8983 0.71%
2009-01-29 0 7.030 7.000 7.030 6.960 7.390 6,154,366 44,064,593 7.1599 2.936 2.924 2.936 2.907 3.086 14,735,394 2.9904 3.08%
2009-01-23 0 6.820 6.820 6.930 6.600 6.970 2,763,967 18,773,665 6.7923 2.848 2.848 2.894 2.757 2.911 6,617,764 2.8369 -0.44%
2009-01-22 0 6.850 6.850 6.920 6.730 6.970 4,646,832 31,945,341 6.8746 2.861 2.861 2.890 2.811 2.911 11,125,906 2.8713 3.79%
2009-01-21 0 6.600 6.600 6.680 6.500 7.000 12,962,957 86,511,799 6.6738 2.757 2.757 2.790 2.715 2.924 31,037,198 2.7874 -7.69%
2009-01-20 0 7.150 7.150 7.200 7.090 7.400 3,214,084 23,199,096 7.2179 2.986 2.986 3.007 2.961 3.091 7,695,479 3.0146 -3.38%
2009-01-19 0 7.400 7.400 7.450 7.270 7.960 5,045,547 37,383,070 7.4091 3.091 3.091 3.112 3.036 3.325 12,080,549 3.0945 -3.39%
2009-01-16 0 7.660 7.660 7.740 7.260 7.780 5,797,752 43,890,141 7.5702 3.199 3.199 3.233 3.032 3.249 13,881,553 3.1618 4.93%
2009-01-15 0 7.300 7.260 7.300 7.030 7.700 7,521,059 55,180,240 7.3368 3.049 3.032 3.049 2.936 3.216 18,007,666 3.0643 -5.19%
2009-01-14 0 7.700 7.650 7.700 7.570 7.920 5,828,902 45,321,315 7.7753 3.216 3.195 3.216 3.162 3.308 13,956,136 3.2474 -0.26%
2009-01-13 0 7.720 7.720 7.770 7.520 7.900 7,091,665 54,531,861 7.6896 3.224 3.224 3.245 3.141 3.300 16,979,568 3.2116 -2.28%
2009-01-12 0 7.900 7.800 7.900 7.750 8.440 9,380,937 74,358,756 7.9266 3.300 3.258 3.300 3.237 3.525 22,460,770 3.3106 -7.39%
2009-01-09 0 8.530 8.520 8.530 8.300 8.870 8,080,863 69,252,072 8.5699 3.563 3.558 3.563 3.467 3.705 19,348,004 3.5793 -3.07%
2009-01-08 0 8.800 8.650 8.800 8.630 9.260 11,541,718 102,568,963 8.8868 3.675 3.613 3.675 3.604 3.868 27,634,326 3.7117 -5.88%
2009-01-07 0 9.350 9.350 9.400 9.300 13.00 14,515,703 143,404,978 9.8793 3.905 3.905 3.926 3.884 5.430 34,754,936 4.1262 1.63%
2009-01-06 0 9.200 9.110 9.200 8.790 9.200 8,874,977 80,509,183 9.0715 3.842 3.805 3.842 3.671 3.842 21,249,351 3.7888 4.55%
2009-01-05 0 8.800 8.800 8.840 8.340 8.940 9,544,936 83,601,154 8.7587 3.675 3.675 3.692 3.483 3.734 22,853,433 3.6581 8.64%
2009-01-02 0 8.100 8.110 8.150 7.840 8.350 2,877,872 23,513,968 8.1706 3.383 3.387 3.404 3.274 3.487 6,890,487 3.4125 2.40%
2008-12-31 0 7.910 7.650 7.910 7.630 7.970 1,922,723 15,153,041 7.8810 3.304 3.195 3.304 3.187 3.329 4,603,574 3.2916 1.41%
2008-12-30 0 7.800 7.650 7.800 7.320 7.800 3,022,213 22,681,328 7.5049 3.258 3.195 3.258 3.057 3.258 7,236,082 3.1345 1.43%
2008-12-29 0 7.690 7.530 7.680 7.020 7.780 4,328,910 32,448,690 7.4958 3.212 3.145 3.208 2.932 3.249 10,364,706 3.1307 5.49%
2008-12-24 0 7.290 7.190 7.290 6.880 7.430 2,352,677 16,814,641 7.1470 3.045 3.003 3.045 2.873 3.103 5,633,013 2.9850 0.00%
2008-12-23 0 7.290 7.310 7.360 7.200 7.960 2,877,502 21,624,286 7.5150 3.045 3.053 3.074 3.007 3.325 6,889,601 3.1387 -7.25%
2008-12-22 0 7.860 7.860 7.950 7.860 8.600 4,552,212 36,528,570 8.0244 3.283 3.283 3.320 3.283 3.592 10,899,358 3.3514 -8.18%
2008-12-19 0 8.560 8.450 8.580 7.520 8.560 9,735,159 79,563,756 8.1728 3.575 3.529 3.584 3.141 3.575 23,308,884 3.4135 11.46%
2008-12-18 0 7.680 7.660 7.680 7.100 8.100 9,984,354 75,975,219 7.6094 3.208 3.199 3.208 2.965 3.383 23,905,531 3.1781 8.17%
2008-12-17 0 7.100 7.030 7.100 6.850 7.140 5,212,336 36,452,087 6.9934 2.965 2.936 2.965 2.861 2.982 12,479,892 2.9209 3.35%
2008-12-16 0 6.870 6.790 6.870 6.630 7.050 3,568,671 24,354,339 6.8245 2.869 2.836 2.869 2.769 2.944 8,544,466 2.8503 2.84%
2008-12-15 0 6.680 6.610 6.680 6.590 6.900 4,091,691 27,751,218 6.7823 2.790 2.761 2.790 2.752 2.882 9,796,733 2.8327 0.91%
2008-12-12 0 6.620 6.530 6.620 6.480 7.130 6,264,836 41,744,699 6.6633 2.765 2.727 2.765 2.706 2.978 14,999,892 2.7830 -8.06%
2008-12-11 0 7.200 7.200 7.230 6.610 7.450 8,811,065 62,383,423 7.0801 3.007 3.007 3.020 2.761 3.112 21,096,326 2.9571 2.56%
2008-12-10 0 7.020 7.020 7.030 6.500 7.070 13,041,711 89,059,142 6.8288 2.932 2.932 2.936 2.715 2.953 31,225,759 2.8521 6.36%
2008-12-09 0 6.600 6.600 6.620 6.500 6.970 10,068,978 67,598,290 6.7135 2.757 2.757 2.765 2.715 2.911 24,108,146 2.8040 -5.71%
2008-12-08 0 7.000 6.720 7.000 5.890 7.000 11,259,556 71,917,424 6.3872 2.924 2.807 2.924 2.460 2.924 26,958,746 2.6677 22.81%
2008-12-05 0 5.700 5.700 5.730 5.600 5.970 9,064,496 51,901,897 5.7258 2.381 2.381 2.393 2.339 2.493 21,703,116 2.3914 -2.56%
2008-12-04 0 5.850 5.850 5.920 5.550 6.150 5,463,469 31,993,345 5.8559 2.443 2.443 2.473 2.318 2.569 13,081,180 2.4458 -2.34%
2008-12-03 0 5.990 5.960 5.990 5.900 6.030 4,577,762 27,389,902 5.9833 2.502 2.489 2.502 2.464 2.518 10,960,532 2.4990 3.81%
2008-12-02 0 5.770 5.770 5.840 5.500 5.880 6,384,292 36,742,524 5.7551 2.410 2.410 2.439 2.297 2.456 15,285,905 2.4037 -4.31%
2008-12-01 0 6.030 6.030 6.040 5.700 6.180 13,907,127 83,698,288 6.0184 2.518 2.518 2.523 2.381 2.581 33,297,823 2.5136 5.79%
2008-11-28 0 5.700 5.700 5.750 5.230 5.700 4,490,729 24,860,786 5.5360 2.381 2.381 2.402 2.184 2.381 10,752,149 2.3122 7.55%
2008-11-27 0 5.300 5.300 5.310 5.100 5.480 11,092,057 58,819,455 5.3028 2.214 2.214 2.218 2.130 2.289 26,557,703 2.2148 7.94%
2008-11-26 0 4.910 4.850 4.910 4.700 4.940 3,443,360 16,656,957 4.8374 2.051 2.026 2.051 1.963 2.063 8,244,434 2.0204 5.59%
2008-11-25 0 4.650 4.650 4.700 4.600 4.730 6,094,114 28,355,603 4.6529 1.942 1.942 1.963 1.921 1.976 14,591,132 1.9433 5.20%
2008-11-24 0 4.420 4.420 4.480 4.250 4.550 3,640,772 16,210,806 4.4526 1.846 1.846 1.871 1.775 1.900 8,717,098 1.8597 -3.91%
2008-11-21 0 4.600 4.580 4.620 4.330 4.850 8,136,335 36,786,496 4.5213 1.921 1.913 1.930 1.808 2.026 19,480,821 1.8883 -2.13%
2008-11-20 0 4.700 4.600 4.700 4.490 4.790 6,115,306 28,067,238 4.5897 1.963 1.921 1.963 1.875 2.001 14,641,872 1.9169 -7.66%
2008-11-19 0 5.090 5.090 5.100 5.000 5.500 3,886,455 20,242,229 5.2084 2.126 2.126 2.130 2.088 2.297 9,305,336 2.1753 -7.45%
2008-11-18 0 5.500 5.500 5.510 5.350 5.750 4,640,327 25,772,979 5.5541 2.297 2.297 2.301 2.234 2.402 11,110,331 2.3197 -5.17%
2008-11-17 0 5.800 5.790 5.800 5.580 5.810 4,179,330 24,067,948 5.7588 2.422 2.418 2.422 2.331 2.427 10,006,567 2.4052 2.65%
2008-11-14 0 5.650 5.650 5.710 5.650 6.000 3,473,388 20,068,747 5.7779 2.360 2.360 2.385 2.360 2.506 8,316,330 2.4132 -0.35%
2008-11-13 0 5.670 5.640 5.680 5.540 5.950 4,469,133 25,318,811 5.6653 2.368 2.356 2.372 2.314 2.485 10,700,442 2.3661 -8.40%
2008-11-12 0 6.190 6.020 6.190 5.800 6.200 12,656,583 75,872,427 5.9947 2.585 2.514 2.585 2.422 2.589 30,303,647 2.5037 3.17%
2008-11-11 0 6.000 6.000 6.070 5.930 6.290 15,371,468 94,762,100 6.1648 2.506 2.506 2.535 2.477 2.627 36,803,894 2.5748 -3.23%
2008-11-10 0 6.200 6.180 6.200 6.050 6.750 9,244,468 58,417,104 6.3191 2.589 2.581 2.589 2.527 2.819 22,134,023 2.6392 -0.32%
2008-11-07 0 6.220 6.160 6.220 5.220 6.230 11,298,482 64,383,643 5.6984 2.598 2.573 2.598 2.180 2.602 27,051,947 2.3800 5.42%
2008-11-06 0 5.900 5.900 6.000 5.880 6.600 8,989,668 55,349,169 6.1570 2.464 2.464 2.506 2.456 2.757 21,523,955 2.5715 -15.71%
2008-11-05 0 7.000 6.950 7.000 6.710 7.200 8,290,416 57,115,187 6.8893 2.924 2.903 2.924 2.802 3.007 19,849,737 2.8774 5.90%
2008-11-04 0 6.610 6.610 6.670 5.830 6.880 11,276,000 72,079,820 6.3923 2.761 2.761 2.786 2.435 2.873 26,998,118 2.6698 6.61%
2008-11-03 0 6.200 6.160 6.200 5.500 6.440 6,484,872 39,992,778 6.1671 2.589 2.573 2.589 2.297 2.690 15,526,724 2.5757 12.73%
2008-10-31 0 5.500 5.500 5.600 5.100 5.690 14,487,340 79,395,195 5.4803 2.297 2.297 2.339 2.130 2.376 34,687,027 2.2889 2.80%
2008-10-30 0 5.350 5.320 5.350 4.780 5.600 13,571,981 72,217,421 5.3211 2.234 2.222 2.234 1.996 2.339 32,495,384 2.2224 16.30%
2008-10-29 0 4.600 4.510 4.600 3.960 4.600 9,573,681 41,494,220 4.3342 1.921 1.884 1.921 1.654 1.921 22,922,257 1.8102 13.58%
2008-10-28 0 4.050 4.050 4.090 3.430 4.120 14,678,564 57,018,286 3.8845 1.692 1.692 1.708 1.433 1.721 35,144,874 1.6224 19.12%
2008-10-27 0 3.400 3.400 3.420 3.200 4.820 10,573,955 41,135,039 3.8902 1.420 1.420 1.428 1.337 2.013 25,317,212 1.6248 -26.09%
2008-10-24 0 4.600 4.510 4.600 4.500 5.100 5,387,488 26,097,858 4.8442 1.921 1.884 1.921 1.879 2.130 12,899,258 2.0232 -12.38%
2008-10-23 0 5.250 5.200 5.250 5.140 5.480 4,032,194 21,221,581 5.2630 2.193 2.172 2.193 2.147 2.289 9,654,279 2.1982 -7.89%
2008-10-22 0 5.700 5.660 5.700 5.320 6.350 5,687,208 32,668,540 5.7442 2.381 2.364 2.381 2.222 2.652 13,616,878 2.3991 -8.36%
2008-10-21 0 6.220 6.210 6.220 6.200 6.650 11,674,173 73,633,851 6.3074 2.598 2.594 2.598 2.589 2.777 27,951,463 2.6343 -5.76%
2008-10-20 0 6.600 6.600 6.630 6.200 6.880 6,185,099 40,767,598 6.5913 2.757 2.757 2.769 2.589 2.873 14,808,978 2.7529 6.45%
2008-10-17 0 6.200 6.200 6.290 6.200 7.000 6,305,505 41,806,634 6.6302 2.589 2.589 2.627 2.589 2.924 15,097,266 2.7692 -8.55%
2008-10-16 0 6.780 6.780 6.850 6.440 6.890 6,251,027 41,508,197 6.6402 2.832 2.832 2.861 2.690 2.878 14,966,829 2.7733 -5.31%
2008-10-15 0 7.160 7.160 7.240 7.160 7.790 4,376,656 32,837,085 7.5028 2.990 2.990 3.024 2.990 3.254 10,479,024 3.1336 -8.21%
2008-10-14 0 7.800 7.800 7.910 7.100 7.990 8,341,880 63,428,432 7.6036 3.258 3.258 3.304 2.965 3.337 19,972,957 3.1757 13.37%
2008-10-13 0 6.880 6.880 6.900 6.000 7.200 8,344,455 54,098,075 6.4831 2.873 2.873 2.882 2.506 3.007 19,979,122 2.7077 9.21%
2008-10-10 0 6.300 6.300 6.310 6.300 6.800 6,666,522 43,036,554 6.4556 2.631 2.631 2.635 2.631 2.840 15,961,648 2.6962 -12.50%
2008-10-09 0 7.200 6.940 7.200 6.900 7.200 5,832,894 40,907,189 7.0132 3.007 2.899 3.007 2.882 3.007 13,965,694 2.9291 5.73%
2008-10-08 0 6.810 6.810 7.000 6.810 8.160 8,356,901 60,852,844 7.2817 2.844 2.844 2.924 2.844 3.408 20,008,922 3.0413 -17.05%
2008-10-06 0 8.210 8.200 8.210 8.210 8.900 5,596,516 46,977,075 8.3940 3.429 3.425 3.429 3.429 3.717 13,399,734 3.5058 -7.75%
2008-10-03 0 8.900 8.880 8.900 8.810 9.280 4,980,950 44,455,354 8.9251 3.717 3.709 3.717 3.680 3.876 11,925,885 3.7276 -4.30%
2008-10-02 0 9.300 9.160 9.300 8.500 9.340 7,885,566 70,691,563 8.9647 3.884 3.826 3.884 3.550 3.901 18,880,405 3.7442 6.16%
2008-09-30 0 8.760 8.760 8.770 8.200 8.800 6,840,746 58,495,012 8.5510 3.659 3.659 3.663 3.425 3.675 16,378,793 3.5714 -1.79%
2008-09-29 0 8.920 8.920 8.930 8.720 9.550 4,175,995 37,367,277 8.9481 3.726 3.726 3.730 3.642 3.989 9,998,582 3.7373 -6.01%
2008-09-26 0 9.490 9.480 9.490 9.320 9.760 2,196,568 20,769,870 9.4556 3.964 3.959 3.964 3.893 4.076 5,259,241 3.9492 -0.42%
2008-09-25 0 9.530 9.530 9.540 9.430 9.900 3,210,559 30,891,033 9.6217 3.980 3.980 3.984 3.939 4.135 7,687,039 4.0186 0.00%
2008-09-24 0 9.530 9.500 9.540 9.430 10.00 3,954,762 38,233,789 9.6678 3.980 3.968 3.984 3.939 4.177 9,468,884 4.0378 -1.65%
2008-09-23 0 9.690 9.680 9.700 9.620 10.16 6,534,348 64,894,421 9.9313 4.047 4.043 4.051 4.018 4.243 15,645,184 4.1479 -3.10%
2008-09-22 0 10.00 10.00 10.02 9.100 10.16 6,182,271 60,446,470 9.7774 4.177 4.177 4.185 3.801 4.243 14,802,207 4.0836 7.53%
2008-09-19 0 9.300 9.250 9.300 8.550 9.400 14,571,316 131,064,367 8.9947 3.884 3.863 3.884 3.571 3.926 34,888,091 3.7567 10.19%
2008-09-18 0 8.440 8.440 8.450 7.950 8.500 12,788,575 105,363,040 8.2388 3.525 3.525 3.529 3.320 3.550 30,619,675 3.4410 -6.64%
2008-09-17 0 9.040 9.030 9.040 8.780 9.920 6,591,110 62,539,895 9.4885 3.776 3.771 3.776 3.667 4.143 15,781,090 3.9630 -6.32%
2008-09-16 0 9.650 9.650 9.900 9.460 10.00 8,649,356 84,884,475 9.8140 4.030 4.030 4.135 3.951 4.177 20,709,146 4.0989 -8.27%
2008-09-12 0 10.52 10.50 10.52 10.22 10.82 8,456,888 89,476,370 10.580 4.394 4.385 4.394 4.268 4.519 20,248,320 4.4190 3.34%
2008-09-11 0 10.18 10.18 10.24 10.06 10.68 8,270,835 85,494,963 10.337 4.252 4.252 4.277 4.202 4.461 19,802,854 4.3173 -4.14%
2008-09-10 0 10.62 10.60 10.62 10.40 11.00 5,793,278 61,701,310 10.651 4.436 4.427 4.436 4.344 4.594 13,870,841 4.4483 -1.48%
2008-09-09 0 10.78 10.78 10.84 10.74 11.20 4,065,532 44,156,412 10.861 4.502 4.502 4.527 4.486 4.678 9,734,100 4.5363 -3.75%
2008-09-08 0 11.20 11.20 11.26 10.96 11.50 4,164,384 46,481,855 11.162 4.678 4.678 4.703 4.578 4.803 9,970,781 4.6618 4.09%
2008-09-05 0 10.76 10.74 10.76 10.68 10.90 4,804,875 51,670,580 10.754 4.494 4.486 4.494 4.461 4.552 11,504,308 4.4914 -3.46%
2008-09-04 0 11.42 11.40 11.44 11.30 11.94 6,033,605 70,728,622 11.722 4.655 4.647 4.663 4.606 4.867 14,801,385 4.7785 -2.06%
2008-09-03 0 11.66 11.64 11.66 11.40 12.00 5,629,000 66,210,100 11.762 4.753 4.745 4.753 4.647 4.892 13,808,825 4.7948 -1.85%
2008-09-02 0 11.88 11.88 11.90 11.58 12.10 4,844,630 57,536,562 11.876 4.843 4.843 4.851 4.720 4.932 11,884,642 4.8413 0.34%
2008-09-01 0 11.84 11.84 11.90 11.52 12.00 4,093,589 48,539,774 11.858 4.826 4.826 4.851 4.696 4.892 10,042,220 4.8336 -1.00%
2008-08-29 0 11.96 11.96 11.98 11.70 12.20 6,015,678 71,760,343 11.929 4.875 4.875 4.884 4.769 4.973 14,757,408 4.8627 3.82%
2008-08-28 0 11.52 11.52 11.54 11.34 11.70 4,661,587 53,651,001 11.509 4.696 4.696 4.704 4.623 4.769 11,435,609 4.6916 0.70%
2008-08-27 0 11.44 11.44 11.46 10.84 11.54 3,913,298 43,819,909 11.198 4.663 4.663 4.672 4.419 4.704 9,599,938 4.5646 5.54%
2008-08-26 0 10.84 10.84 10.86 10.58 11.00 4,988,986 53,680,622 10.760 4.419 4.419 4.427 4.313 4.484 12,238,770 4.3861 1.88%
2008-08-25 0 10.64 10.60 10.64 10.20 10.70 5,549,715 57,853,649 10.425 4.337 4.321 4.337 4.158 4.362 13,614,327 4.2495 4.52%
2008-08-21 0 10.18 10.18 10.26 10.10 10.90 5,019,028 51,451,254 10.251 4.150 4.150 4.182 4.117 4.443 12,312,468 4.1788 -5.39%
2008-08-20 0 10.76 10.60 10.76 10.24 10.76 5,879,233 61,429,570 10.449 4.386 4.321 4.386 4.174 4.386 14,422,686 4.2592 5.08%
2008-08-19 0 10.24 10.22 10.24 10.20 10.88 6,070,131 63,822,656 10.514 4.174 4.166 4.174 4.158 4.435 14,890,989 4.2860 -5.54%
2008-08-18 0 10.84 10.82 10.84 10.84 11.30 3,808,900 41,691,940 10.946 4.419 4.411 4.419 4.419 4.606 9,343,833 4.4620 -2.52%
2008-08-15 0 11.12 11.12 11.28 11.10 11.50 3,074,655 34,874,128 11.342 4.533 4.533 4.598 4.525 4.688 7,542,614 4.6236 -1.59%
2008-08-14 0 11.30 11.20 11.30 11.02 11.36 5,413,968 60,618,588 11.197 4.606 4.566 4.606 4.492 4.631 13,281,318 4.5642 2.73%
2008-08-13 0 11.00 11.00 11.14 10.90 11.30 3,615,052 40,219,885 11.126 4.484 4.484 4.541 4.443 4.606 8,868,293 4.5352 -1.96%
2008-08-12 0 11.22 11.12 11.22 10.96 11.46 6,010,375 67,488,083 11.229 4.574 4.533 4.574 4.468 4.672 14,744,398 4.5772 0.90%
2008-08-11 0 11.12 11.00 11.12 10.90 11.70 7,281,535 81,575,679 11.203 4.533 4.484 4.533 4.443 4.769 17,862,755 4.5668 -2.11%
2008-08-08 0 11.36 11.36 11.48 11.36 11.96 7,236,102 84,353,918 11.657 4.631 4.631 4.680 4.631 4.875 17,751,300 4.7520 -4.54%
2008-08-07 0 11.90 11.90 11.94 11.90 12.78 10,068,466 122,771,952 12.194 4.851 4.851 4.867 4.851 5.210 24,699,536 4.9706 -4.03%
2008-08-05 0 12.40 12.38 12.40 12.40 13.28 8,745,109 110,038,713 12.583 5.055 5.047 5.055 5.055 5.413 21,453,133 5.1293 -5.92%
2008-08-04 0 13.18 13.16 13.18 13.14 13.96 4,532,898 60,369,993 13.318 5.373 5.365 5.373 5.356 5.691 11,119,914 5.4290 -5.86%
2008-08-01 0 14.00 13.72 14.00 13.26 14.00 3,169,968 43,384,290 13.686 5.707 5.593 5.707 5.405 5.707 7,776,432 5.5789 2.34%
2008-07-31 0 13.68 13.64 13.68 13.58 14.24 3,078,843 42,464,762 13.792 5.576 5.560 5.576 5.536 5.805 7,552,888 5.6223 -2.70%
2008-07-30 0 14.06 14.04 14.06 13.78 14.36 4,112,703 57,921,547 14.084 5.731 5.723 5.731 5.617 5.854 10,089,110 5.7410 3.53%
2008-07-29 0 13.58 13.56 13.58 13.48 14.20 3,185,000 43,451,480 13.643 5.536 5.528 5.536 5.495 5.788 7,813,308 5.5612 -4.63%
2008-07-28 0 14.24 14.24 14.28 14.10 14.40 1,970,906 28,143,740 14.280 5.805 5.805 5.821 5.748 5.870 4,834,943 5.8209 -0.84%
2008-07-25 0 14.36 14.30 14.36 14.24 14.64 8,302,000 120,090,572 14.465 5.854 5.829 5.854 5.805 5.968 20,366,116 5.8966 -0.97%
2008-07-24 0 14.50 14.32 14.50 14.14 14.66 8,371,938 121,004,158 14.454 5.911 5.837 5.911 5.764 5.976 20,537,685 5.8918 2.98%
2008-07-23 0 14.08 14.04 14.08 13.20 14.16 7,258,553 100,907,969 13.902 5.740 5.723 5.740 5.381 5.772 17,806,376 5.6670 4.61%
2008-07-22 0 13.46 13.46 13.48 13.06 13.50 6,728,810 89,672,837 13.327 5.487 5.487 5.495 5.324 5.503 16,506,833 5.4325 2.59%
2008-07-21 0 13.12 13.00 13.12 12.50 13.12 5,698,575 73,490,028 12.896 5.348 5.299 5.348 5.095 5.348 13,979,504 5.2570 5.47%
2008-07-18 0 12.44 12.40 12.44 12.30 12.60 2,094,108 26,014,134 12.423 5.071 5.055 5.071 5.014 5.136 5,137,177 5.0639 0.16%
2008-07-17 0 12.42 12.38 12.42 12.30 12.78 3,774,913 47,018,169 12.455 5.063 5.047 5.063 5.014 5.210 9,260,457 5.0773 0.00%
2008-07-16 0 12.42 12.42 12.44 12.14 12.48 3,954,721 48,672,681 12.307 5.063 5.063 5.071 4.949 5.087 9,701,555 5.0170 0.49%
2008-07-15 0 12.36 12.36 12.38 12.20 12.62 4,423,967 54,603,510 12.343 5.038 5.038 5.047 4.973 5.144 10,852,689 5.0313 -4.19%
2008-07-14 0 12.90 12.90 12.92 12.84 13.10 3,250,360 42,216,077 12.988 5.259 5.259 5.267 5.234 5.340 7,973,646 5.2945 -1.53%
2008-07-11 0 13.10 13.08 13.10 12.70 13.10 3,730,320 48,196,142 12.920 5.340 5.332 5.340 5.177 5.340 9,151,064 5.2667 1.08%
2008-07-10 0 12.96 12.82 12.96 12.52 13.00 2,364,321 30,152,895 12.753 5.283 5.226 5.283 5.104 5.299 5,800,053 5.1987 1.25%
2008-07-09 0 12.80 12.76 12.80 12.34 12.80 2,664,577 33,636,410 12.624 5.218 5.201 5.218 5.030 5.218 6,536,628 5.1458 5.26%
2008-07-08 0 12.16 12.16 12.22 12.16 13.00 5,002,336 61,750,510 12.344 4.957 4.957 4.981 4.957 5.299 12,271,520 5.0320 -4.55%
2008-07-07 0 12.74 12.74 12.76 12.46 12.80 3,287,940 41,524,096 12.629 5.193 5.193 5.201 5.079 5.218 8,065,836 5.1481 3.58%
2008-07-04 0 12.30 12.28 12.30 12.16 12.40 3,922,038 48,196,421 12.289 5.014 5.006 5.014 4.957 5.055 9,621,378 5.0093 -0.49%
2008-07-03 0 12.36 12.32 12.36 12.14 12.74 6,054,892 75,677,652 12.499 5.038 5.022 5.038 4.949 5.193 14,853,606 5.0949 -0.32%
2008-07-02 0 12.40 12.38 12.40 12.40 12.98 4,474,711 56,204,009 12.560 5.055 5.047 5.055 5.055 5.291 10,977,172 5.1201 -2.97%
2008-06-30 0 12.78 12.62 12.78 12.32 13.08 3,096,000 39,138,960 12.642 5.210 5.144 5.210 5.022 5.332 7,594,977 5.1533 3.06%
2008-06-27 0 12.40 12.38 12.40 12.38 12.78 7,148,528 90,328,252 12.636 5.055 5.047 5.055 5.047 5.210 17,536,467 5.1509 -0.80%
2008-06-26 0 12.50 12.50 12.52 12.44 12.92 4,961,114 62,828,081 12.664 5.095 5.095 5.104 5.071 5.267 12,170,396 5.1624 0.48%
2008-06-25 0 12.44 12.44 12.56 12.30 13.20 4,175,291 52,687,779 12.619 5.071 5.071 5.120 5.014 5.381 10,242,648 5.1440 1.63%
2008-06-24 0 12.24 12.24 12.44 12.24 12.46 3,707,111 45,613,817 12.304 4.989 4.989 5.071 4.989 5.079 9,094,128 5.0157 -1.61%
2008-06-23 0 12.44 12.40 12.44 12.24 12.66 3,273,920 40,725,464 12.439 5.071 5.055 5.071 4.989 5.161 8,031,442 5.0708 -1.27%
2008-06-20 0 12.60 12.54 12.60 12.50 12.86 3,799,974 47,982,581 12.627 5.136 5.112 5.136 5.095 5.242 9,321,936 5.1473 0.80%
2008-06-19 0 12.50 12.50 12.56 12.50 12.90 5,338,670 67,743,977 12.689 5.095 5.095 5.120 5.095 5.259 13,096,600 5.1726 -3.25%
2008-06-18 0 12.92 12.84 12.92 12.64 13.54 4,176,159 53,705,037 12.860 5.267 5.234 5.267 5.153 5.519 10,244,777 5.2422 1.73%
2008-06-17 0 12.70 12.70 12.80 12.66 13.08 3,592,167 45,925,259 12.785 5.177 5.177 5.218 5.161 5.332 8,812,153 5.2116 -1.40%
2008-06-16 0 12.88 12.78 12.88 12.42 12.88 6,392,937 81,922,761 12.815 5.250 5.210 5.250 5.063 5.250 15,682,883 5.2237 4.04%
2008-06-13 0 12.38 12.36 12.38 12.32 12.58 7,168,857 89,188,815 12.441 5.047 5.038 5.047 5.022 5.128 17,586,338 5.0715 -0.80%
2008-06-12 0 12.48 12.46 12.48 12.20 13.00 13,757,451 172,207,404 12.517 5.087 5.079 5.087 4.973 5.299 33,749,199 5.1026 -3.70%
2008-06-11 0 12.96 12.96 13.00 12.96 14.00 14,895,031 196,280,475 13.178 5.283 5.283 5.299 5.283 5.707 36,539,862 5.3717 -8.47%
2008-06-10 1 14.16 - - - - 372,000 5,261,196 14.143 5.772 - - - - 912,575 5.7652 0.00%
2008-06-06 0 14.16 14.14 14.16 14.00 14.36 2,741,682 38,814,418 14.157 5.772 5.764 5.772 5.707 5.854 6,725,779 5.7710 1.29%
2008-06-05 0 13.98 13.82 13.98 13.42 14.50 12,357,313 170,789,973 13.821 5.699 5.634 5.699 5.471 5.911 30,314,439 5.6339 -3.85%
2008-06-04 1 - - - - - 0 0 - 5.927 - - - - 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 5.927 5.927 5.960 5.919 6.066 8,571,613 5.9754 -3.07%
2008-06-02 0 15.00 14.90 15.00 14.74 15.00 4,930,340 73,549,273 14.918 6.115 6.074 6.115 6.009 6.115 12,094,902 6.0810 1.49%
2008-05-30 0 14.78 14.74 14.78 14.64 14.90 3,485,085 51,414,701 14.753 6.025 6.009 6.025 5.968 6.074 8,549,464 6.0138 1.23%
2008-05-29 0 14.60 14.60 14.62 14.34 14.82 7,043,628 103,236,703 14.657 5.952 5.952 5.960 5.846 6.041 17,279,131 5.9746 2.67%
2008-05-28 0 14.22 14.22 14.26 14.22 14.44 2,013,057 28,816,599 14.315 5.797 5.797 5.813 5.797 5.886 4,938,347 5.8353 -0.56%
2008-05-27 0 14.30 14.30 14.32 13.54 14.30 4,942,000 69,822,840 14.128 5.829 5.829 5.837 5.519 5.829 12,123,506 5.7593 5.93%
2008-05-26 0 13.50 13.50 13.60 13.50 14.18 4,210,057 57,301,575 13.611 5.503 5.503 5.544 5.503 5.780 10,327,934 5.5482 -3.57%
2008-05-23 0 14.00 14.00 14.06 13.98 14.38 6,324,057 89,223,411 14.109 5.707 5.707 5.731 5.699 5.862 15,513,910 5.7512 -1.69%
2008-05-22 0 14.24 14.24 14.26 14.04 14.40 4,520,358 64,190,347 14.200 5.805 5.805 5.813 5.723 5.870 11,089,152 5.7886 -0.70%
2008-05-21 0 14.34 14.34 14.42 14.16 14.52 6,679,085 95,372,672 14.279 5.846 5.846 5.878 5.772 5.919 16,384,850 5.8208 -0.69%
2008-05-20 0 14.44 14.44 14.48 14.40 15.00 9,171,999 133,538,542 14.559 5.886 5.886 5.903 5.870 6.115 22,500,361 5.9350 -2.17%
2008-05-19 0 14.76 14.72 14.74 14.52 14.80 7,033,920 103,656,145 14.737 6.017 6.000 6.009 5.919 6.033 17,255,316 6.0072 0.82%
2008-05-16 0 14.64 14.60 14.62 14.56 14.92 9,179,797 135,335,669 14.743 5.968 5.952 5.960 5.935 6.082 22,519,491 6.0097 -0.27%
2008-05-15 0 14.68 14.66 14.68 14.60 14.88 7,742,730 113,413,674 14.648 5.984 5.976 5.984 5.952 6.066 18,994,139 5.9710 1.10%
2008-05-14 0 14.52 14.50 14.54 14.42 14.96 10,410,351 151,495,975 14.552 5.919 5.911 5.927 5.878 6.098 25,538,234 5.9321 -3.20%
2008-05-13 0 15.00 15.00 15.02 14.96 15.14 6,702,028 100,684,043 15.023 6.115 6.115 6.123 6.098 6.172 16,441,132 6.1239 -0.92%
2008-05-09 0 15.14 15.06 15.10 14.98 15.16 9,875,154 148,738,520 15.062 6.172 6.139 6.155 6.106 6.180 24,225,311 6.1398 1.07%
2008-05-08 0 14.98 14.98 15.00 14.86 15.18 14,032,057 210,127,481 14.975 6.106 6.106 6.115 6.057 6.188 34,422,850 6.1043 0.67%
2008-05-07 0 14.88 14.88 14.90 14.64 15.06 19,410,085 288,405,331 14.859 6.066 6.066 6.074 5.968 6.139 47,616,002 6.0569 1.54%
2008-05-06 0 15.14 15.12 15.14 14.54 15.20 24,000,707 354,583,527 14.774 5.974 5.966 5.974 5.737 5.998 60,826,045 5.8295 3.70%
2008-05-05 0 14.60 14.66 14.68 14.38 14.80 18,814,741 274,198,824 14.574 5.761 5.785 5.792 5.674 5.840 47,683,024 5.7504 -0.68%
2008-05-02 0 14.70 14.68 14.70 14.60 15.12 17,277,522 256,304,455 14.835 5.800 5.792 5.800 5.761 5.966 43,787,182 5.8534 -0.27%
2008-04-30 0 14.74 14.72 14.76 14.66 15.36 13,466,585 199,732,317 14.832 5.816 5.808 5.824 5.785 6.061 34,128,957 5.8523 -3.41%
2008-04-29 0 15.26 15.22 15.28 15.00 15.78 8,410,845 129,911,588 15.446 6.021 6.005 6.029 5.919 6.226 21,315,974 6.0946 -2.30%
2008-04-28 0 15.62 15.62 15.68 14.88 15.70 8,926,114 137,148,693 15.365 6.163 6.163 6.187 5.871 6.195 22,621,842 6.0627 4.97%
2008-04-25 0 14.88 14.84 14.88 14.78 15.10 8,133,085 121,079,780 14.887 5.871 5.856 5.871 5.832 5.958 20,612,034 5.8742 0.27%
2008-04-24 0 14.84 14.82 14.86 14.60 15.00 8,329,429 123,449,684 14.821 5.856 5.848 5.863 5.761 5.919 21,109,637 5.8480 3.06%
2008-04-23 0 14.40 14.36 14.40 13.68 14.46 13,314,755 188,735,908 14.175 5.682 5.666 5.682 5.398 5.706 33,744,168 5.5931 4.80%
2008-04-22 0 13.74 13.74 13.86 13.20 13.94 13,893,494 188,260,110 13.550 5.422 5.422 5.469 5.208 5.500 35,210,891 5.3466 0.44%
2008-04-21 0 13.68 13.64 13.68 13.50 14.00 8,846,855 121,558,524 13.740 5.398 5.382 5.398 5.327 5.524 22,420,973 5.4216 1.48%
2008-04-18 0 13.48 13.34 13.48 13.30 13.54 5,826,085 78,345,106 13.447 5.319 5.264 5.319 5.248 5.343 14,765,303 5.3060 -0.15%
2008-04-17 0 13.50 13.48 13.50 13.44 13.66 8,901,719 120,393,480 13.525 5.327 5.319 5.327 5.303 5.390 22,560,017 5.3366 1.66%
2008-04-16 0 13.28 13.26 13.28 13.10 13.60 73,976,057 971,015,237 13.126 5.240 5.232 5.240 5.169 5.366 187,480,767 5.1793 -4.60%
2008-04-15 0 13.92 13.96 14.00 13.72 14.18 5,194,734 72,376,656 13.933 5.493 5.508 5.524 5.414 5.595 13,165,242 5.4976 1.02%
2008-04-14 0 13.78 13.76 13.78 13.70 14.72 9,909,697 139,033,335 14.030 5.437 5.429 5.437 5.406 5.808 25,114,580 5.5360 -8.13%
2008-04-11 0 15.00 14.98 15.00 14.76 15.14 8,372,024 124,871,212 14.915 5.919 5.911 5.919 5.824 5.974 21,217,588 5.8853 1.35%
2008-04-10 0 14.80 14.76 14.78 14.74 15.46 8,187,439 121,679,997 14.862 5.840 5.824 5.832 5.816 6.100 20,749,786 5.8642 -3.27%
2008-04-09 0 15.30 15.30 15.32 15.30 16.00 5,377,380 84,409,188 15.697 6.037 6.037 6.045 6.037 6.313 13,628,130 6.1937 -3.77%
2008-04-08 0 15.90 15.88 15.92 15.70 16.88 9,748,831 156,001,091 16.002 6.274 6.266 6.282 6.195 6.661 24,706,890 6.3141 -6.25%
2008-04-07 0 16.96 16.96 17.00 16.10 17.06 7,562,968 127,378,603 16.842 6.692 6.692 6.708 6.353 6.732 19,167,162 6.6457 6.00%
2008-04-03 0 16.00 15.98 16.10 15.20 16.10 4,666,326 73,208,333 15.689 6.313 6.305 6.353 5.998 6.353 11,826,075 6.1904 3.76%
2008-04-02 0 15.42 15.48 15.50 14.86 15.86 8,758,490 134,805,193 15.391 6.084 6.108 6.116 5.863 6.258 22,197,025 6.0731 6.34%
2008-04-01 0 14.50 14.50 14.52 14.14 15.40 9,867,650 143,974,787 14.591 5.721 5.721 5.729 5.579 6.077 25,008,018 5.7571 -4.48%
2008-03-31 0 15.18 15.16 15.30 14.50 15.58 4,717,500 71,381,140 15.131 5.990 5.982 6.037 5.721 6.148 11,955,767 5.9704 -2.69%
2008-03-28 0 15.60 15.52 15.60 13.92 16.86 9,755,452 144,070,058 14.768 6.155 6.124 6.155 5.493 6.653 24,723,670 5.8272 10.48%
2008-03-27 0 14.12 13.98 14.10 13.96 14.46 10,544,122 149,484,217 14.177 5.571 5.516 5.564 5.508 5.706 26,722,431 5.5940 -2.08%
2008-03-26 0 14.42 14.48 14.50 13.70 14.72 7,440,108 107,176,366 14.405 5.690 5.714 5.721 5.406 5.808 18,855,792 5.6840 5.72%
2008-03-25 0 13.64 13.58 13.70 12.60 13.78 6,384,940 84,928,306 13.301 5.382 5.358 5.406 4.972 5.437 16,181,634 5.2484 10.18%
2008-03-20 0 12.38 12.34 12.38 12.00 13.50 9,515,000 121,868,220 12.808 4.885 4.869 4.885 4.735 5.327 24,114,282 5.0538 -7.61%
2008-03-19 0 13.40 13.34 13.40 13.32 13.96 6,939,104 93,251,966 13.439 5.287 5.264 5.287 5.256 5.508 17,586,076 5.3026 4.69%
2008-03-18 0 12.80 12.80 12.84 12.10 13.32 9,190,014 117,393,176 12.774 5.051 5.051 5.066 4.774 5.256 23,290,656 5.0404 0.16%
2008-03-17 0 12.78 12.66 12.68 12.68 14.00 8,263,360 109,965,380 13.308 5.043 4.995 5.003 5.003 5.524 20,942,196 5.2509 -11.62%
2008-03-14 0 14.46 14.34 14.46 14.22 15.16 3,348,008 49,062,396 14.654 5.706 5.658 5.706 5.611 5.982 8,485,004 5.7822 -3.08%
2008-03-13 0 14.92 14.90 14.92 14.90 15.64 6,112,575 92,166,622 15.078 5.887 5.879 5.887 5.879 6.171 15,491,367 5.9495 -5.81%
2008-03-12 0 15.84 15.82 15.90 15.70 16.26 5,207,526 83,271,434 15.991 6.250 6.242 6.274 6.195 6.416 13,197,662 6.3096 2.33%
2008-03-11 0 15.48 15.40 15.52 15.12 16.00 5,271,240 81,276,986 15.419 6.108 6.077 6.124 5.966 6.313 13,359,135 6.0840 0.13%
2008-03-10 0 15.46 15.42 15.52 15.12 15.78 6,205,993 95,657,677 15.414 6.100 6.084 6.124 5.966 6.226 15,728,120 6.0820 -0.39%
2008-03-07 0 15.52 15.50 15.52 15.50 16.38 9,428,316 150,528,801 15.966 6.124 6.116 6.124 6.116 6.463 23,894,595 6.2997 -6.62%
2008-03-06 0 16.62 16.56 16.66 16.12 16.70 4,306,500 71,103,980 16.511 6.558 6.534 6.574 6.361 6.589 10,914,152 6.5148 2.97%
2008-03-05 0 16.14 16.10 16.14 15.96 16.70 5,189,013 83,400,772 16.073 6.369 6.353 6.369 6.297 6.589 13,150,743 6.3419 -0.62%
2008-03-04 0 16.24 16.22 16.30 16.16 16.98 6,308,283 103,829,016 16.459 6.408 6.400 6.432 6.376 6.700 15,987,358 6.4944 -2.87%
2008-03-03 0 16.72 16.74 16.76 16.00 16.78 8,778,258 143,621,476 16.361 6.597 6.605 6.613 6.313 6.621 22,247,124 6.4557 -2.56%
2008-02-29 0 17.16 17.18 17.20 16.76 17.48 3,426,102 58,047,651 16.943 6.771 6.779 6.787 6.613 6.897 8,682,921 6.6853 -2.39%
2008-02-28 0 17.58 17.46 17.58 17.42 17.66 4,778,000 83,693,640 17.516 6.937 6.889 6.937 6.874 6.968 12,109,095 6.9116 -0.68%
2008-02-27 0 17.70 17.62 17.70 17.38 17.76 7,589,571 133,008,947 17.525 6.984 6.952 6.984 6.858 7.008 19,234,583 6.9151 1.14%
2008-02-26 0 17.50 17.40 17.58 17.20 17.84 4,807,000 84,422,580 17.562 6.905 6.866 6.937 6.787 7.039 12,182,591 6.9298 0.69%
2008-02-25 0 17.38 17.22 17.38 16.90 17.50 4,413,000 76,054,660 17.234 6.858 6.795 6.858 6.668 6.905 11,184,060 6.8003 2.96%
2008-02-22 0 16.88 16.88 17.00 16.20 17.04 3,939,396 65,515,261 16.631 6.661 6.661 6.708 6.392 6.724 9,983,784 6.5622 1.08%
2008-02-21 0 16.70 16.60 16.70 16.42 16.94 2,106,516 35,089,821 16.658 6.589 6.550 6.589 6.479 6.684 5,338,636 6.5728 1.33%
2008-02-20 0 16.48 16.48 16.60 16.20 17.34 5,731,014 94,372,043 16.467 6.503 6.503 6.550 6.392 6.842 14,524,360 6.4975 -4.19%
2008-02-19 0 17.20 17.16 17.20 17.04 17.90 3,957,000 69,113,712 17.466 6.787 6.771 6.787 6.724 7.063 10,028,399 6.8918 1.90%
2008-02-18 0 16.88 16.84 16.88 16.84 17.80 5,739,501 99,122,816 17.270 6.661 6.645 6.661 6.645 7.024 14,545,869 6.8145 -4.95%
2008-02-15 0 17.76 17.60 17.78 16.42 17.80 8,811,371 151,967,516 17.247 7.008 6.945 7.016 6.479 7.024 22,331,044 6.8052 5.84%
2008-02-14 0 16.78 16.72 16.78 16.38 16.90 6,521,367 108,975,676 16.711 6.621 6.597 6.621 6.463 6.668 16,527,387 6.5936 5.53%
2008-02-13 0 15.90 15.88 15.90 15.44 16.16 7,122,175 112,990,160 15.865 6.274 6.266 6.274 6.092 6.376 18,050,041 6.2598 3.52%
2008-02-12 0 15.36 15.36 15.40 15.10 15.80 2,179,574 33,708,758 15.466 6.061 6.061 6.077 5.958 6.234 5,523,790 6.1025 2.13%
2008-02-11 0 15.04 15.14 15.16 14.36 15.46 9,697,000 145,756,780 15.031 5.934 5.974 5.982 5.666 6.100 24,575,533 5.9310 -1.96%
2008-02-06 0 15.34 15.34 15.38 15.22 16.60 4,960,000 76,899,680 15.504 6.053 6.053 6.069 6.005 6.550 12,570,346 6.1175 -9.76%
2008-02-05 0 17.00 16.86 16.88 16.00 17.56 7,936,000 132,647,380 16.715 6.708 6.653 6.661 6.313 6.929 20,112,553 6.5953 0.12%
2008-02-04 0 16.98 16.98 17.00 16.40 17.42 8,414,098 141,891,757 16.864 6.700 6.700 6.708 6.471 6.874 21,324,218 6.6540 4.81%
2008-02-01 0 16.20 16.38 16.40 15.40 16.40 8,510,000 135,141,680 15.880 6.392 6.463 6.471 6.077 6.471 21,567,266 6.2661 3.98%
2008-01-31 0 15.58 15.64 15.70 14.70 15.64 5,379,503 81,879,813 15.221 6.148 6.171 6.195 5.800 6.171 13,633,510 6.0058 5.56%
2008-01-30 0 14.76 14.78 14.90 14.64 16.06 10,554,000 160,924,210 15.248 5.824 5.832 5.879 5.777 6.337 26,747,465 6.0164 -3.53%
2008-01-29 0 15.30 15.30 15.40 15.22 15.94 13,588,102 210,382,668 15.483 6.037 6.037 6.077 6.005 6.290 34,436,923 6.1092 2.14%
2008-01-28 0 14.98 14.98 15.02 14.80 17.00 10,331,157 158,241,930 15.317 5.911 5.911 5.927 5.840 6.708 26,182,704 6.0438 -6.96%
2008-01-25 0 16.10 16.06 16.10 15.38 16.14 10,259,648 161,528,039 15.744 6.353 6.337 6.353 6.069 6.369 26,001,476 6.2123 8.64%
2008-01-24 0 14.82 14.80 14.82 14.68 15.80 11,558,800 176,657,108 15.283 5.848 5.840 5.848 5.792 6.234 29,293,974 6.0305 -3.39%
2008-01-23 0 15.34 15.34 15.36 14.52 15.38 11,618,992 172,472,099 14.844 6.053 6.053 6.061 5.729 6.069 29,446,521 5.8571 5.79%
2008-01-22 0 14.50 14.50 14.70 13.50 15.60 11,208,283 162,936,643 14.537 5.721 5.721 5.800 5.327 6.155 28,405,643 5.7361 -8.23%
2008-01-21 0 15.80 15.72 15.80 15.60 16.60 6,202,440 99,280,322 16.007 6.234 6.203 6.234 6.155 6.550 15,719,116 6.3159 -4.47%
2008-01-18 0 16.54 16.54 16.58 15.48 16.90 8,008,415 130,643,788 16.313 6.526 6.526 6.542 6.108 6.668 20,296,078 6.4369 -0.36%
2008-01-17 0 16.60 16.56 16.58 15.28 16.86 11,063,303 179,063,804 16.185 6.550 6.534 6.542 6.029 6.653 28,038,214 6.3864 0.36%
2008-01-16 0 16.54 16.54 16.58 16.20 17.02 13,497,866 225,082,957 16.675 6.526 6.526 6.542 6.392 6.716 34,208,234 6.5798 -7.08%
2008-01-15 0 17.80 17.80 17.82 17.68 18.98 8,075,463 145,923,135 18.070 7.024 7.024 7.031 6.976 7.489 20,466,000 7.1300 -4.30%
2008-01-14 0 18.60 18.54 18.66 18.34 19.20 10,902,706 204,648,232 18.770 7.339 7.316 7.363 7.237 7.576 27,631,206 7.4064 -2.31%
2008-01-11 0 19.04 18.94 19.00 18.88 19.88 5,489,805 105,005,090 19.127 7.513 7.473 7.497 7.450 7.844 13,913,054 7.5472 -0.94%
2008-01-10 0 19.22 19.22 19.24 18.86 19.60 5,605,856 107,388,427 19.156 7.584 7.584 7.592 7.442 7.734 14,207,167 7.5588 0.21%
2008-01-09 0 19.18 19.14 19.18 18.74 19.24 9,433,653 179,777,946 19.057 7.568 7.552 7.568 7.394 7.592 23,908,121 7.5195 -1.24%
2008-01-08 0 19.42 19.36 19.42 19.22 19.78 7,963,400 155,140,580 19.482 7.663 7.639 7.663 7.584 7.805 20,181,994 7.6871 0.00%
2008-01-07 0 19.42 19.40 19.42 19.18 20.15 10,025,554 194,543,222 19.405 7.663 7.655 7.663 7.568 7.951 25,408,201 7.6567 -4.33%
2008-01-04 0 20.30 20.40 20.60 19.36 20.65 5,111,825 102,723,058 20.095 8.010 8.049 8.128 7.639 8.148 12,955,122 7.9291 5.18%
2008-01-03 0 19.30 19.28 19.32 19.22 20.40 7,680,418 152,226,536 19.820 7.615 7.607 7.623 7.584 8.049 19,464,820 7.8206 -5.62%
2008-01-02 0 20.45 20.35 20.50 20.00 21.20 3,877,101 79,033,881 20.385 8.069 8.030 8.089 7.892 8.365 9,825,907 8.0434 -1.68%
2007-12-31 0 20.80 20.65 20.85 19.90 21.05 2,465,866 50,457,234 20.462 8.207 8.148 8.227 7.852 8.306 6,249,352 8.0740 2.21%
2007-12-28 0 20.35 20.20 20.45 19.92 20.50 5,662,080 114,530,334 20.228 8.030 7.971 8.069 7.860 8.089 14,349,658 7.9814 -1.93%
2007-12-27 0 20.75 20.80 20.85 20.50 21.30 5,765,905 120,800,800 20.951 8.188 8.207 8.227 8.089 8.405 14,612,786 8.2668 -2.12%
2007-12-24 0 21.20 21.05 21.20 20.95 21.40 4,829,549 102,075,676 21.136 8.365 8.306 8.365 8.266 8.444 12,239,738 8.3397 0.95%
2007-12-21 0 21.00 21.00 21.10 20.80 21.45 4,009,171 84,986,532 21.198 8.286 8.286 8.326 8.207 8.464 10,160,618 8.3643 -0.94%
2007-12-20 0 21.20 20.90 21.20 20.55 21.45 3,273,339 68,701,594 20.988 8.365 8.247 8.365 8.109 8.464 8,295,767 8.2815 1.92%
2007-12-19 0 20.80 20.80 20.85 20.05 20.95 3,849,425 79,508,070 20.655 8.207 8.207 8.227 7.911 8.266 9,755,767 8.1499 1.71%
2007-12-18 0 20.45 20.50 20.55 20.15 20.75 6,038,508 123,319,519 20.422 8.069 8.089 8.109 7.951 8.188 15,303,656 8.0582 0.00%
2007-12-17 0 20.45 20.40 20.45 19.92 20.75 4,394,104 88,534,970 20.149 8.069 8.049 8.069 7.860 8.188 11,136,171 7.9502 -0.24%
2007-12-14 0 20.50 20.50 20.65 20.20 21.40 5,935,283 123,801,292 20.859 8.089 8.089 8.148 7.971 8.444 15,042,048 8.2303 -2.15%
2007-12-13 0 20.95 21.10 21.20 20.70 22.20 6,369,677 136,645,258 21.452 8.266 8.326 8.365 8.168 8.760 16,142,952 8.4647 -3.01%
2007-12-12 0 21.60 21.55 21.60 21.40 22.30 4,733,269 102,962,060 21.753 8.523 8.503 8.523 8.444 8.799 11,995,731 8.5832 -3.14%
2007-12-11 0 22.30 22.10 22.30 21.65 22.40 2,177,610 48,198,162 22.134 8.799 8.720 8.799 8.543 8.839 5,518,813 8.7334 2.29%
2007-12-10 0 21.80 21.80 21.90 21.35 22.50 5,815,590 127,012,063 21.840 8.602 8.602 8.641 8.424 8.878 14,738,705 8.6176 0.69%
2007-12-07 0 21.65 21.65 21.70 21.60 23.50 5,490,775 122,647,661 22.337 8.543 8.543 8.562 8.523 9.273 13,915,512 8.8137 -4.20%
2007-12-06 0 22.60 22.60 22.80 22.45 23.15 7,095,054 162,727,479 22.935 8.917 8.917 8.996 8.858 9.135 17,981,307 9.0498 1.80%
2007-12-05 0 22.20 22.20 22.35 21.15 22.45 2,819,457 62,049,980 22.008 8.760 8.760 8.819 8.345 8.858 7,145,474 8.6838 3.02%
2007-12-04 0 21.55 21.50 21.60 21.30 22.00 5,265,656 113,780,101 21.608 8.503 8.483 8.523 8.405 8.681 13,344,983 8.5261 -0.23%
2007-12-03 0 21.60 21.55 21.60 21.30 22.50 5,686,533 123,923,444 21.792 8.523 8.503 8.523 8.405 8.878 14,411,630 8.5988 0.00%
2007-11-30 0 21.60 21.55 21.70 21.20 22.15 9,504,257 204,712,266 21.539 8.523 8.503 8.562 8.365 8.740 24,087,056 8.4988 2.61%
2007-11-29 0 21.05 21.00 21.05 20.80 21.75 9,369,506 199,868,704 21.332 8.306 8.286 8.306 8.207 8.582 23,745,550 8.4171 4.73%
2007-11-28 0 20.10 20.10 20.35 19.88 20.80 3,906,806 79,434,225 20.332 7.931 7.931 8.030 7.844 8.207 9,901,190 8.0227 0.60%
2007-11-27 0 19.98 19.98 20.05 19.76 20.65 4,483,304 90,446,912 20.174 7.884 7.884 7.911 7.797 8.148 11,362,234 7.9603 -3.24%
2007-11-26 0 20.65 20.70 20.75 19.96 21.00 4,338,069 88,489,007 20.398 8.148 8.168 8.188 7.876 8.286 10,994,159 8.0487 5.46%
2007-11-23 0 19.58 19.52 19.54 19.40 20.45 7,908,001 156,970,820 19.850 7.726 7.702 7.710 7.655 8.069 20,041,594 7.8323 2.94%
2007-11-22 0 19.02 19.00 19.02 18.88 19.92 11,631,655 226,312,833 19.457 7.505 7.497 7.505 7.450 7.860 29,478,614 7.6772 -6.07%
2007-11-21 0 20.25 20.00 20.20 19.74 20.45 7,959,395 158,581,678 19.924 7.990 7.892 7.971 7.789 8.069 20,171,844 7.8615 0.50%
2007-11-20 0 20.15 20.00 20.30 19.70 20.60 11,332,919 227,237,131 20.051 7.951 7.892 8.010 7.773 8.128 28,721,514 7.9117 -2.66%
2007-11-19 0 20.70 20.70 20.80 20.45 21.40 5,001,370 104,360,240 20.866 8.168 8.168 8.207 8.069 8.444 12,675,191 8.2334 -1.90%
2007-11-16 0 21.10 21.10 21.15 20.80 21.90 8,839,725 187,011,003 21.156 8.326 8.326 8.345 8.207 8.641 22,402,903 8.3476 -3.87%
2007-11-15 0 21.95 21.90 22.00 21.75 22.60 6,696,515 148,018,166 22.104 8.661 8.641 8.681 8.582 8.917 16,971,272 8.7217 1.62%
2007-11-14 0 21.60 21.70 21.75 20.85 21.80 6,627,072 142,116,538 21.445 8.523 8.562 8.582 8.227 8.602 16,795,279 8.4617 6.40%
2007-11-13 0 20.30 20.30 20.40 19.84 20.90 10,345,850 210,221,884 20.319 8.010 8.010 8.049 7.828 8.247 26,219,942 8.0176 -1.69%
2007-11-12 0 20.65 20.65 20.85 20.50 21.80 5,781,601 120,969,078 20.923 8.148 8.148 8.227 8.089 8.602 14,652,565 8.2558 -6.14%
2007-11-09 0 22.00 21.90 22.05 21.75 22.75 5,530,789 122,519,818 22.152 8.681 8.641 8.700 8.582 8.977 14,016,921 8.7409 -1.57%
2007-11-08 0 22.35 22.30 22.35 21.80 22.75 4,706,875 105,210,774 22.353 8.819 8.799 8.819 8.602 8.977 11,928,840 8.8199 0.00%
2007-11-07 0 22.35 22.30 22.35 22.10 22.95 10,959,993 245,927,143 22.439 8.819 8.799 8.819 8.720 9.056 27,776,391 8.8538 0.68%
2007-11-06 0 22.20 22.10 22.20 20.50 22.45 9,196,949 198,248,602 21.556 8.760 8.720 8.760 8.089 8.858 23,308,231 8.5055 4.96%
2007-11-05 0 21.15 21.05 21.15 20.85 22.70 11,452,840 249,079,341 21.748 8.345 8.306 8.345 8.227 8.957 29,025,435 8.5814 -8.04%
2007-11-02 0 23.00 22.90 22.95 22.70 23.60 8,256,657 189,933,841 23.004 9.075 9.036 9.056 8.957 9.312 20,925,208 9.0768 -4.17%
2007-11-01 0 24.00 24.00 24.05 23.45 24.20 7,271,153 173,934,353 23.921 9.470 9.470 9.490 9.253 9.549 18,427,602 9.4388 0.21%
2007-10-31 0 23.95 23.95 24.00 23.60 24.75 9,732,277 232,846,968 23.925 9.450 9.450 9.470 9.312 9.766 24,664,937 9.4404 -3.43%
2007-10-30 0 24.80 24.75 24.80 24.65 25.40 8,463,118 211,394,182 24.978 9.786 9.766 9.786 9.726 10.02 21,448,451 9.8559 -2.55%
2007-10-29 0 25.45 25.30 25.40 24.45 26.10 16,608,256 416,621,429 25.085 10.04 9.983 10.02 9.647 10.30 42,091,032 9.8981 2.83%
2007-10-26 0 24.75 24.60 24.75 23.65 25.25 16,293,915 397,792,036 24.414 9.766 9.707 9.766 9.332 9.963 41,294,384 9.6331 6.00%
2007-10-25 0 23.35 23.25 23.35 22.20 23.40 9,976,502 229,403,856 22.994 9.213 9.174 9.213 8.760 9.233 25,283,887 9.0731 5.18%
2007-10-24 0 22.20 22.45 22.50 22.00 23.25 8,597,379 193,800,098 22.542 8.760 8.858 8.878 8.681 9.174 21,788,715 8.8945 -0.89%
2007-10-23 0 22.40 22.45 22.65 22.15 23.25 7,367,067 166,521,251 22.603 8.839 8.858 8.937 8.740 9.174 18,670,681 8.9189 0.22%
2007-10-22 0 22.35 22.35 22.40 21.75 23.00 6,884,688 154,449,794 22.434 8.819 8.819 8.839 8.582 9.075 17,448,167 8.8519 -4.69%
2007-10-18 0 23.45 23.40 23.45 22.70 23.80 6,357,267 147,231,148 23.160 9.253 9.233 9.253 8.957 9.391 16,111,501 9.1383 0.43%
2007-10-17 0 23.35 23.30 23.35 22.85 23.70 9,417,100 217,863,120 23.135 9.213 9.194 9.213 9.016 9.352 23,866,170 9.1285 -2.30%
2007-10-16 0 23.90 23.85 23.90 23.80 24.75 8,612,182 209,818,006 24.363 9.430 9.411 9.430 9.391 9.766 21,826,231 9.6131 -2.45%
2007-10-15 0 24.50 24.55 24.60 24.20 25.20 7,379,518 179,877,239 24.375 9.667 9.687 9.707 9.549 9.943 18,702,236 9.6180 -0.81%
2007-10-12 0 24.70 24.70 24.75 24.70 26.80 6,518,400 164,019,020 25.162 9.746 9.746 9.766 9.746 10.57 16,519,867 9.9286 -5.54%
2007-10-11 0 26.15 25.95 26.15 24.80 26.20 5,467,540 137,998,877 25.240 10.32 10.24 10.32 9.786 10.34 13,856,627 9.9591 3.98%
2007-10-10 0 25.15 25.15 25.20 24.75 25.45 3,294,000 82,976,700 25.190 9.924 9.924 9.943 9.766 10.04 8,348,129 9.9396 0.40%
2007-10-09 0 25.05 25.05 25.10 24.50 25.50 8,206,117 205,705,802 25.067 9.884 9.884 9.904 9.667 10.06 20,797,122 9.8911 1.42%
2007-10-08 0 24.70 25.15 25.20 24.45 25.90 9,006,128 227,227,201 25.230 9.746 9.924 9.943 9.647 10.22 22,824,625 9.9554 -1.79%
2007-10-05 0 25.15 24.90 25.00 24.15 25.40 7,727,792 193,666,068 25.061 9.924 9.825 9.864 9.529 10.02 19,584,882 9.8885 3.93%
2007-10-04 0 24.20 24.30 24.40 23.80 25.60 7,552,857 186,936,292 24.750 9.549 9.588 9.628 9.391 10.10 19,141,537 9.7660 -5.47%
2007-10-03 0 25.60 25.65 25.80 24.35 26.00 7,142,111 181,471,764 25.409 10.10 10.12 10.18 9.608 10.26 18,100,565 10.026 3.23%
2007-10-02 0 24.80 24.65 24.70 24.50 26.85 11,946,569 308,657,002 25.836 9.786 9.726 9.746 9.667 10.59 30,276,714 10.195 0.81%
2007-09-28 0 24.60 24.55 24.60 24.35 25.45 7,699,200 191,259,090 24.841 9.707 9.687 9.707 9.608 10.04 19,512,420 9.8019 -1.40%
2007-09-27 0 24.95 24.80 24.85 24.30 25.95 9,975,540 250,330,052 25.094 9.845 9.786 9.805 9.588 10.24 25,281,449 9.9017 1.63%
2007-09-25 0 24.55 24.40 24.55 24.05 25.25 7,361,314 181,620,175 24.672 9.687 9.628 9.687 9.490 9.963 18,656,101 9.7352 -1.21%
2007-09-24 0 24.85 24.95 25.00 24.00 25.20 4,395,500 108,902,350 24.776 9.805 9.845 9.864 9.470 9.943 11,139,709 9.7761 -0.60%
2007-09-21 0 25.00 24.60 24.95 23.70 25.00 7,686,000 187,198,900 24.356 9.864 9.707 9.845 9.352 9.864 19,478,967 9.6103 -0.40%
2007-09-20 0 25.10 24.90 25.20 24.15 25.20 3,920,304 97,147,960 24.781 9.904 9.825 9.943 9.529 9.943 9,935,398 9.7780 0.40%
2007-09-19 0 25.00 24.90 24.95 23.45 25.45 9,395,802 230,121,251 24.492 9.864 9.825 9.845 9.253 10.04 23,812,193 9.6640 7.30%
2007-09-18 0 23.30 23.30 23.35 23.25 23.75 3,560,000 83,658,520 23.500 9.194 9.194 9.213 9.174 9.371 9,022,264 9.2725 -1.89%
2007-09-17 0 23.75 23.75 23.80 23.40 24.00 3,290,000 78,192,450 23.767 9.371 9.371 9.391 9.233 9.470 8,337,991 9.3779 0.64%
2007-09-14 0 23.60 23.50 23.60 23.20 23.75 5,814,552 137,128,210 23.584 9.312 9.273 9.312 9.154 9.371 14,736,074 9.3056 0.64%
2007-09-13 0 23.45 23.40 23.45 23.00 23.75 9,343,931 217,137,332 23.238 9.253 9.233 9.253 9.075 9.371 23,680,734 9.1694 0.86%
2007-09-12 0 23.25 23.25 23.30 22.85 24.00 5,318,499 123,803,248 23.278 9.174 9.174 9.194 9.016 9.470 13,478,905 9.1850 2.65%
2007-09-11 0 22.65 22.60 22.65 22.00 22.80 5,262,831 118,538,788 22.524 8.937 8.917 8.937 8.681 8.996 13,337,824 8.8874 1.12%
2007-09-10 0 22.40 22.40 22.45 21.80 22.90 7,379,934 166,011,098 22.495 8.839 8.839 8.858 8.602 9.036 18,703,291 8.8760 -0.22%
2007-09-07 0 22.45 22.40 22.50 22.00 22.80 10,571,300 237,013,423 22.420 8.858 8.839 8.878 8.681 8.996 26,791,309 8.8467 2.05%
2007-09-06 0 22.00 21.95 22.05 21.90 22.20 9,423,544 207,876,861 22.059 8.681 8.661 8.700 8.641 8.760 23,882,501 8.7041 0.22%
2007-09-05 0 22.20 22.15 22.25 22.00 22.40 8,838,854 195,826,485 22.155 8.661 8.642 8.681 8.583 8.739 22,654,797 8.6439 0.68%
2007-09-04 0 22.05 21.70 22.15 21.70 22.50 12,073,100 266,465,493 22.071 8.603 8.466 8.642 8.466 8.778 30,944,467 8.6111 1.61%
2007-09-03 0 21.70 21.60 21.80 21.15 22.30 16,359,380 356,214,340 21.774 8.466 8.427 8.505 8.252 8.700 41,930,597 8.4953 0.23%
2007-08-31 0 21.65 21.60 21.65 21.05 21.80 11,178,200 240,899,870 21.551 8.447 8.427 8.447 8.213 8.505 28,650,756 8.4082 1.64%
2007-08-30 0 21.30 21.30 21.35 21.15 22.20 11,131,575 238,075,821 21.387 8.310 8.310 8.330 8.252 8.661 28,531,252 8.3444 1.19%
2007-08-29 0 21.05 21.05 21.10 20.15 21.55 16,245,563 340,526,577 20.961 8.213 8.213 8.232 7.862 8.408 41,638,874 8.1781 -2.32%
2007-08-28 0 21.55 21.50 21.55 20.35 23.00 39,752,177 855,990,620 21.533 8.408 8.388 8.408 7.940 8.974 101,888,490 8.4012 6.16%
2007-08-27 0 20.30 20.25 20.30 19.80 20.85 21,539,455 436,589,430 20.269 7.920 7.901 7.920 7.725 8.135 55,207,606 7.9081 5.62%
2007-08-24 1 - - - - - 0 0 - 7.499 - - - - 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 7.499 7.499 7.538 7.429 7.741 32,779,620 7.5743 0.73%
2007-08-22 0 19.08 19.06 19.08 18.26 19.08 9,665,200 179,375,144 18.559 7.444 7.436 7.444 7.124 7.444 24,772,797 7.2408 4.15%
2007-08-21 0 18.32 18.30 18.32 18.00 19.12 12,617,000 234,178,860 18.561 7.148 7.140 7.148 7.023 7.460 32,338,533 7.2415 0.33%
2007-08-20 0 18.26 18.18 18.20 17.02 18.30 12,004,701 217,097,473 18.084 7.124 7.093 7.101 6.640 7.140 30,769,154 7.0557 7.79%
2007-08-17 0 16.94 16.92 16.94 16.58 17.82 16,878,500 288,371,070 17.085 6.609 6.601 6.609 6.469 6.953 43,261,150 6.6658 -7.33%
2007-08-16 0 18.28 18.20 18.30 18.20 19.20 14,664,000 273,124,564 18.626 7.132 7.101 7.140 7.101 7.491 37,585,182 7.2668 -5.48%
2007-08-15 0 19.34 19.40 19.48 19.24 20.30 4,926,738 96,366,346 19.560 7.546 7.569 7.600 7.507 7.920 12,627,683 7.6314 -4.02%
2007-08-14 0 20.15 20.00 20.20 19.84 20.25 5,050,350 101,010,565 20.001 7.862 7.803 7.881 7.741 7.901 12,944,512 7.8034 1.56%
2007-08-13 0 19.84 19.84 19.96 19.70 20.20 7,861,883 156,449,195 19.900 7.741 7.741 7.787 7.686 7.881 20,150,730 7.7639 0.61%
2007-08-10 0 19.72 19.72 19.74 19.58 20.10 7,497,800 147,631,200 19.690 7.694 7.694 7.702 7.639 7.842 19,217,552 7.6821 -2.13%
2007-08-09 0 20.15 20.15 20.20 19.98 20.65 13,845,957 280,879,019 20.286 7.862 7.862 7.881 7.795 8.057 35,488,463 7.9147 2.18%
2007-08-08 0 19.72 19.72 19.80 19.30 19.90 5,261,000 103,668,340 19.705 7.694 7.694 7.725 7.530 7.764 13,484,427 7.6880 2.39%
2007-08-07 0 19.26 19.26 19.36 19.26 19.62 4,320,600 83,810,872 19.398 7.514 7.514 7.553 7.514 7.655 11,074,096 7.5682 -0.52%
2007-08-06 0 19.36 19.40 19.42 19.28 19.68 3,720,000 72,241,180 19.420 7.553 7.569 7.577 7.522 7.678 9,534,703 7.5767 -2.12%
2007-08-03 0 19.78 19.76 19.78 19.72 20.50 3,401,000 67,901,040 19.965 7.717 7.709 7.717 7.694 7.998 8,717,076 7.7894 -1.10%
2007-08-02 0 20.00 20.00 20.05 19.14 20.20 8,400,713 165,336,805 19.681 7.803 7.803 7.823 7.468 7.881 21,531,801 7.6787 0.91%
2007-08-01 0 19.82 19.82 20.00 19.80 21.00 14,641,000 297,705,780 20.334 7.733 7.733 7.803 7.725 8.193 37,526,231 7.9333 -4.48%
2007-07-31 0 20.75 20.70 20.80 19.80 20.80 9,922,375 198,937,458 20.049 8.096 8.076 8.115 7.725 8.115 25,431,961 7.8223 3.75%
2007-07-30 0 20.00 20.05 20.15 19.88 20.30 9,729,082 194,526,415 19.994 7.803 7.823 7.862 7.756 7.920 24,936,533 7.8009 -1.48%
2007-07-27 0 20.30 20.15 20.30 19.98 21.00 7,335,180 149,434,194 20.372 7.920 7.862 7.920 7.795 8.193 18,800,742 7.9483 -3.56%
2007-07-26 0 21.05 20.90 21.05 20.90 21.35 9,753,696 205,425,632 21.061 8.213 8.154 8.213 8.154 8.330 24,999,621 8.2171 -0.24%
2007-07-25 0 21.10 21.15 21.20 20.50 21.15 11,190,746 233,918,214 20.903 8.232 8.252 8.271 7.998 8.252 28,682,912 8.1553 0.24%
2007-07-24 0 21.05 20.95 21.00 20.90 21.15 7,290,383 153,403,304 21.042 8.213 8.174 8.193 8.154 8.252 18,685,923 8.2096 0.72%
2007-07-23 0 20.90 20.85 20.90 20.65 21.30 13,868,557 289,709,020 20.890 8.154 8.135 8.154 8.057 8.310 35,546,388 8.1502 -2.11%
2007-07-20 0 21.35 21.00 21.25 20.70 21.40 3,963,520 82,864,076 20.907 8.330 8.193 8.291 8.076 8.349 10,158,867 8.1568 3.14%
2007-07-19 0 20.70 20.70 20.75 20.55 20.90 2,273,550 47,060,475 20.699 8.076 8.076 8.096 8.018 8.154 5,827,318 8.0758 -0.48%
2007-07-18 0 20.80 20.80 20.85 20.70 21.05 2,791,763 58,087,482 20.807 8.115 8.115 8.135 8.076 8.213 7,155,546 8.1178 -0.48%
2007-07-17 0 20.90 20.90 21.00 20.80 21.05 4,434,000 92,996,470 20.973 8.154 8.154 8.193 8.115 8.213 11,364,750 8.1829 -0.48%
2007-07-16 0 21.00 20.95 21.00 20.65 21.00 8,044,000 167,482,900 20.821 8.193 8.174 8.193 8.057 8.193 20,617,513 8.1233 0.00%
2007-07-13 0 21.00 20.85 21.00 20.85 21.20 8,467,961 177,813,768 20.998 8.193 8.135 8.193 8.135 8.271 21,704,164 8.1926 0.48%
2007-07-12 0 20.90 20.90 21.00 20.70 21.30 14,879,372 311,894,438 20.962 8.154 8.154 8.193 8.076 8.310 38,137,200 8.1782 0.00%
2007-07-11 0 20.90 20.95 21.00 20.80 21.25 5,778,995 120,882,152 20.918 8.154 8.174 8.193 8.115 8.291 14,812,096 8.1610 -1.42%
2007-07-10 0 21.20 21.10 21.25 20.70 21.45 14,211,416 298,768,884 21.023 8.271 8.232 8.291 8.076 8.369 36,425,168 8.2023 0.00%
2007-07-09 0 21.20 21.10 21.25 20.95 21.60 8,362,112 178,160,349 21.306 8.271 8.232 8.291 8.174 8.427 21,432,863 8.3125 1.19%
2007-07-06 0 20.95 20.90 21.05 20.90 21.20 9,256,552 194,369,173 20.998 8.174 8.154 8.213 8.154 8.271 23,725,395 8.1925 -0.24%
2007-07-05 0 21.00 20.95 21.00 20.75 21.20 9,146,843 191,740,480 20.962 8.193 8.174 8.193 8.096 8.271 23,444,201 8.1786 0.00%
2007-07-04 0 21.00 20.90 21.00 20.70 21.30 6,259,865 130,926,492 20.915 8.193 8.154 8.193 8.076 8.310 16,044,610 8.1602 -0.47%
2007-07-03 0 21.10 21.05 21.20 20.50 21.20 9,132,237 190,357,693 20.845 8.232 8.213 8.271 7.998 8.271 23,406,764 8.1326 2.93%
2007-06-29 0 20.50 20.45 20.60 20.40 20.90 6,664,876 136,962,002 20.550 7.998 7.979 8.037 7.959 8.154 17,082,691 8.0176 -1.20%
2007-06-28 0 20.75 20.70 20.75 20.50 20.80 7,491,644 155,163,397 20.712 8.096 8.076 8.096 7.998 8.115 19,201,773 8.0807 1.47%
2007-06-27 0 20.45 20.40 20.45 20.20 20.65 5,861,550 119,587,083 20.402 7.979 7.959 7.979 7.881 8.057 15,023,692 7.9599 0.25%
2007-06-26 0 20.40 20.40 20.45 20.20 21.00 8,576,500 177,330,650 20.676 7.959 7.959 7.979 7.881 8.193 21,982,359 8.0670 -1.45%
2007-06-25 0 20.70 20.65 20.70 20.40 21.00 9,027,221 186,741,909 20.687 8.076 8.057 8.076 7.959 8.193 23,137,599 8.0709 -0.24%
2007-06-22 0 20.75 20.85 20.90 20.55 21.05 10,521,802 219,385,120 20.851 8.096 8.135 8.154 8.018 8.213 26,968,347 8.1349 -0.95%
2007-06-21 0 20.95 20.90 20.95 20.80 21.40 7,316,723 153,616,391 20.995 8.174 8.154 8.174 8.115 8.349 18,753,435 8.1914 -1.41%
2007-06-20 0 21.25 21.15 21.20 21.10 21.50 10,160,557 216,863,252 21.344 8.291 8.252 8.271 8.232 8.388 26,042,443 8.3273 -0.23%
2007-06-18 0 21.30 21.10 21.25 20.55 21.45 8,998,276 187,485,402 20.836 8.310 8.232 8.291 8.018 8.369 23,063,410 8.1291 2.40%
2007-06-15 0 20.80 20.60 20.80 20.50 21.00 4,632,000 95,532,900 20.625 8.115 8.037 8.115 7.998 8.193 11,872,242 8.0467 1.46%
2007-06-14 0 20.50 20.45 20.50 20.30 20.60 4,339,952 88,923,100 20.489 7.998 7.979 7.998 7.920 8.037 11,123,697 7.9940 0.00%
2007-06-13 0 20.50 20.50 20.55 20.30 20.60 3,640,678 74,606,785 20.493 7.998 7.998 8.018 7.920 8.037 9,331,393 7.9952 -0.24%
2007-06-12 0 20.55 20.55 20.60 20.35 20.80 2,650,000 54,493,350 20.564 8.018 8.018 8.037 7.940 8.115 6,792,194 8.0229 -0.72%
2007-06-11 0 20.70 20.55 20.70 20.50 21.00 3,668,890 75,692,675 20.631 8.076 8.018 8.076 7.998 8.193 9,403,703 8.0492 0.73%
2007-06-08 0 20.55 20.55 20.60 20.30 20.95 7,138,312 146,931,019 20.583 8.018 8.018 8.037 7.920 8.174 18,296,151 8.0307 -2.14%
2007-06-07 0 21.00 21.00 21.10 20.25 21.10 5,115,434 106,835,301 20.885 8.193 8.193 8.232 7.901 8.232 13,111,328 8.1483 0.00%
2007-06-06 0 21.00 20.90 21.00 20.65 21.45 3,853,926 81,380,246 21.116 8.193 8.154 8.193 8.057 8.369 9,877,967 8.2386 -0.47%
2007-06-05 0 21.10 20.95 21.00 20.70 21.30 9,011,786 188,178,981 20.881 8.232 8.174 8.193 8.076 8.310 23,098,037 8.1470 1.44%
2007-06-04 0 20.80 20.80 20.85 20.50 20.95 5,039,574 104,707,863 20.777 8.115 8.115 8.135 7.998 8.174 12,916,892 8.1063 2.46%
2007-06-01 0 20.30 20.55 20.60 20.25 20.80 7,845,252 161,049,827 20.528 7.920 8.018 8.037 7.901 8.115 20,108,103 8.0092 -0.98%
2007-05-31 0 20.50 20.50 20.55 19.90 20.55 8,429,289 170,170,065 20.188 7.998 7.998 8.018 7.764 8.018 21,605,044 7.8764 3.74%
2007-05-30 0 19.76 19.64 19.78 19.62 20.15 4,609,828 91,086,963 19.759 7.709 7.663 7.717 7.655 7.862 11,815,414 7.7092 -1.10%
2007-05-29 0 19.98 19.94 20.00 19.60 20.05 2,675,512 52,995,930 19.808 7.795 7.780 7.803 7.647 7.823 6,857,584 7.7281 0.10%
2007-05-28 0 19.96 19.96 20.00 19.90 20.45 2,762,228 55,273,143 20.010 7.787 7.787 7.803 7.764 7.979 7,079,845 7.8071 -0.94%
2007-05-25 0 20.15 20.20 20.25 19.98 20.60 5,058,728 101,740,565 20.112 7.862 7.881 7.901 7.795 8.037 12,965,986 7.8467 -2.66%
2007-05-23 0 20.70 20.65 20.70 20.40 20.80 5,096,527 105,242,093 20.650 8.076 8.057 8.076 7.959 8.115 13,062,868 8.0566 0.98%
2007-05-22 0 20.50 20.40 20.60 20.25 20.70 4,193,229 85,911,677 20.488 7.998 7.959 8.037 7.901 8.076 10,747,632 7.9935 -0.24%
2007-05-21 0 20.55 20.55 20.60 20.45 20.80 7,847,035 160,939,229 20.510 8.018 8.018 8.037 7.979 8.115 20,112,673 8.0019 1.48%
2007-05-18 0 20.25 20.20 20.25 19.96 20.30 5,871,000 118,216,040 20.136 7.901 7.881 7.901 7.787 7.920 15,047,914 7.8560 -0.98%
2007-05-17 0 20.45 20.45 20.50 20.20 20.50 10,125,015 206,487,739 20.394 7.979 7.979 7.998 7.881 7.998 25,951,346 7.9567 2.35%
2007-05-16 0 19.98 19.96 19.98 19.84 20.10 6,519,000 130,362,430 19.997 7.795 7.787 7.795 7.741 7.842 16,708,797 7.8020 1.11%
2007-05-15 0 19.76 19.74 19.78 19.74 20.45 9,796,362 195,782,220 19.985 7.709 7.702 7.717 7.702 7.979 25,108,978 7.7973 -1.00%
2007-05-14 0 19.96 20.00 20.05 19.62 20.15 9,047,330 178,989,195 19.784 7.787 7.803 7.823 7.655 7.862 23,189,140 7.7187 1.32%
2007-05-11 0 19.70 19.70 19.72 19.66 19.96 5,676,284 111,971,506 19.726 7.686 7.686 7.694 7.670 7.787 14,548,839 7.6963 -2.23%
2007-05-10 0 20.15 20.05 20.20 19.66 20.50 4,939,677 99,665,829 20.177 7.862 7.823 7.881 7.670 7.998 12,660,847 7.8720 -0.14%
2007-05-09 0 20.50 20.25 20.60 19.86 20.65 11,869,941 241,490,573 20.345 7.873 7.777 7.911 7.627 7.930 30,909,253 7.8129 3.54%
2007-05-08 0 19.80 19.78 19.80 19.70 19.86 6,039,000 119,454,240 19.780 7.604 7.596 7.604 7.565 7.627 15,725,519 7.5962 -0.40%
2007-05-07 0 19.88 19.86 19.88 19.76 19.94 9,070,000 180,018,100 19.848 7.634 7.627 7.634 7.588 7.657 23,618,224 7.6220 0.51%
2007-05-04 0 19.78 19.76 19.80 19.66 19.96 5,010,976 99,044,749 19.766 7.596 7.588 7.604 7.550 7.665 13,048,551 7.5905 -0.10%
2007-05-03 0 19.80 19.80 19.82 19.56 19.96 6,250,097 123,582,146 19.773 7.604 7.604 7.611 7.512 7.665 16,275,214 7.5933 1.96%
2007-05-02 0 19.42 19.40 19.50 19.10 19.60 5,423,680 105,165,717 19.390 7.458 7.450 7.488 7.335 7.527 14,123,229 7.4463 1.68%
2007-04-30 0 19.10 19.10 19.20 18.80 19.24 7,564,790 144,107,286 19.050 7.335 7.335 7.373 7.220 7.389 19,698,666 7.3156 -0.62%
2007-04-27 0 19.22 19.28 19.30 19.18 19.70 11,706,211 227,241,295 19.412 7.381 7.404 7.412 7.366 7.565 30,482,901 7.4547 -2.63%
2007-04-26 0 19.74 19.68 19.76 19.68 20.15 10,325,870 205,075,366 19.860 7.581 7.558 7.588 7.558 7.738 26,888,502 7.6269 0.20%
2007-04-25 0 19.70 19.72 19.74 19.50 19.88 13,423,000 264,658,590 19.717 7.565 7.573 7.581 7.488 7.634 34,953,409 7.5718 1.34%
2007-04-24 0 19.44 19.44 19.50 19.20 19.80 22,945,000 444,895,614 19.390 7.465 7.465 7.488 7.373 7.604 59,748,638 7.4461 1.67%
2007-04-23 0 19.12 19.12 19.14 18.68 19.14 35,279,460 661,248,641 18.743 7.343 7.343 7.350 7.174 7.350 91,867,496 7.1979 4.03%
2007-04-20 0 18.38 18.40 18.44 18.22 18.68 45,317,000 834,869,260 18.423 7.058 7.066 7.081 6.997 7.174 118,005,188 7.0749 -1.29%
2007-04-19 0 18.62 18.60 18.62 18.30 19.30 25,152,000 468,007,000 18.607 7.151 7.143 7.151 7.028 7.412 65,495,653 7.1456 -4.22%
2007-04-18 0 19.44 19.42 19.44 19.42 19.72 8,871,513 173,100,339 19.512 7.465 7.458 7.465 7.458 7.573 23,101,365 7.4931 -1.42%
2007-04-17 0 19.72 19.70 19.72 19.68 20.10 7,799,473 154,437,095 19.801 7.573 7.565 7.573 7.558 7.719 20,309,780 7.6041 -1.00%
2007-04-16 0 19.92 19.92 19.98 19.74 20.30 7,284,276 145,300,773 19.947 7.650 7.650 7.673 7.581 7.796 18,968,210 7.6602 0.50%
2007-04-13 0 19.82 19.80 19.82 19.74 19.88 7,430,304 147,067,998 19.793 7.611 7.604 7.611 7.581 7.634 19,348,466 7.6010 0.41%
2007-04-12 0 19.74 19.70 19.72 19.60 20.30 11,684,455 230,580,867 19.734 7.581 7.565 7.573 7.527 7.796 30,426,249 7.5784 -3.24%
2007-04-11 0 20.40 20.25 20.50 20.10 20.75 5,315,588 108,278,453 20.370 7.834 7.777 7.873 7.719 7.969 13,841,758 7.8226 0.25%
2007-04-10 0 20.35 20.30 20.45 19.64 21.10 12,926,956 265,659,511 20.551 7.815 7.796 7.853 7.542 8.103 33,661,714 7.8920 2.36%
2007-04-04 0 19.88 19.86 19.88 19.68 20.20 6,377,256 126,437,270 19.826 7.634 7.627 7.634 7.558 7.757 16,606,335 7.6138 1.33%
2007-04-03 0 19.62 19.62 19.76 19.42 19.98 4,344,552 85,670,394 19.719 7.535 7.535 7.588 7.458 7.673 11,313,187 7.5726 1.13%
2007-04-02 0 19.40 19.36 19.40 19.10 19.50 5,131,518 99,283,705 19.348 7.450 7.435 7.450 7.335 7.488 13,362,441 7.4301 0.21%
2007-03-30 0 19.36 19.34 19.36 18.90 19.40 6,065,097 116,885,658 19.272 7.435 7.427 7.435 7.258 7.450 15,793,475 7.4009 2.43%
2007-03-29 0 18.90 19.08 19.10 18.64 19.16 3,018,492 56,990,579 18.880 7.258 7.327 7.335 7.158 7.358 7,860,135 7.2506 0.43%
2007-03-28 0 18.82 18.80 18.86 18.46 18.82 7,378,000 137,445,860 18.629 7.227 7.220 7.243 7.089 7.227 19,212,266 7.1541 0.21%
2007-03-27 0 18.78 18.78 18.80 18.60 19.14 7,752,000 145,552,670 18.776 7.212 7.212 7.220 7.143 7.350 20,186,160 7.2105 -2.09%
2007-03-26 0 19.18 19.10 19.12 18.94 19.44 4,517,000 87,075,240 19.277 7.366 7.335 7.343 7.273 7.465 11,762,240 7.4029 -0.62%
2007-03-23 0 19.30 19.20 19.22 19.20 19.56 6,002,552 116,495,284 19.408 7.412 7.373 7.381 7.373 7.512 15,630,608 7.4530 0.52%
2007-03-22 0 19.20 19.20 19.24 18.90 19.48 6,863,500 131,821,350 19.206 7.373 7.373 7.389 7.258 7.481 17,872,512 7.3756 2.89%
2007-03-21 0 18.66 18.62 18.70 18.44 18.72 5,170,427 96,467,107 18.657 7.166 7.151 7.181 7.081 7.189 13,463,760 7.1649 0.76%
2007-03-20 0 18.52 18.48 18.50 18.40 18.76 2,598,000 48,013,000 18.481 7.112 7.097 7.104 7.066 7.204 6,765,176 7.0971 0.54%
2007-03-19 0 18.42 18.34 18.36 18.14 18.58 5,142,529 94,376,932 18.352 7.074 7.043 7.051 6.966 7.135 13,391,114 7.0477 1.10%
2007-03-16 0 18.22 18.18 18.20 18.00 18.28 3,256,100 59,095,560 18.149 6.997 6.982 6.989 6.912 7.020 8,478,864 6.9697 -0.44%
2007-03-15 0 18.30 18.30 18.32 18.20 18.46 3,357,556 61,527,087 18.325 7.028 7.028 7.035 6.989 7.089 8,743,055 7.0373 0.88%
2007-03-14 0 18.14 18.14 18.20 18.10 18.40 6,886,000 125,486,000 18.223 6.966 6.966 6.989 6.951 7.066 17,931,101 6.9982 -4.83%
2007-03-13 0 19.06 19.04 19.06 18.82 19.32 4,114,736 78,234,399 19.013 7.320 7.312 7.320 7.227 7.419 10,714,747 7.3016 -0.21%
2007-03-12 0 19.10 19.08 19.12 18.80 19.14 2,912,323 55,278,198 18.981 7.335 7.327 7.343 7.220 7.350 7,583,671 7.2891 1.38%
2007-03-09 0 18.84 18.80 18.86 18.38 18.90 3,560,760 66,655,591 18.719 7.235 7.220 7.243 7.058 7.258 9,272,197 7.1888 1.29%
2007-03-08 0 18.60 18.46 18.60 18.14 18.64 9,872,000 182,714,060 18.508 7.143 7.089 7.143 6.966 7.158 25,706,627 7.1077 0.43%
2007-03-07 0 18.52 18.52 18.64 18.32 19.00 7,820,208 145,690,248 18.630 7.112 7.112 7.158 7.035 7.296 20,363,773 7.1544 0.11%
2007-03-06 0 18.50 18.48 18.52 17.78 18.52 15,709,849 285,045,288 18.144 7.104 7.097 7.112 6.828 7.112 40,908,350 6.9679 0.98%
2007-03-05 0 18.32 18.32 18.34 17.76 19.54 12,986,000 247,124,700 19.030 7.035 7.035 7.043 6.820 7.504 33,815,464 7.3080 -7.94%
2007-03-02 0 19.90 19.88 19.90 19.54 19.90 5,414,000 106,999,680 19.764 7.642 7.634 7.642 7.504 7.642 14,098,023 7.5897 -0.50%
2007-03-01 0 20.00 20.15 20.30 20.00 20.70 6,970,551 141,150,331 20.250 7.681 7.738 7.796 7.681 7.949 18,151,272 7.7763 -4.31%
2007-02-28 0 20.90 20.70 20.90 20.00 21.20 11,454,215 235,915,824 20.596 8.026 7.949 8.026 7.681 8.141 29,826,705 7.9096 -5.43%
2007-02-27 0 22.10 22.05 22.10 21.50 22.50 3,064,316 66,970,714 21.855 8.487 8.468 8.487 8.257 8.641 7,979,460 8.3929 -2.43%
2007-02-26 0 22.65 22.65 22.85 22.00 22.95 4,451,726 101,361,036 22.769 8.698 8.698 8.775 8.449 8.813 11,592,267 8.7438 0.89%
2007-02-23 0 22.45 22.45 22.50 21.95 22.70 1,673,217 37,262,574 22.270 8.621 8.621 8.641 8.429 8.717 4,357,047 8.5523 -0.66%
2007-02-22 0 22.60 22.40 22.65 22.15 22.70 4,108,000 92,459,772 22.507 8.679 8.602 8.698 8.506 8.717 10,697,207 8.6434 0.44%
2007-02-21 0 22.50 22.40 22.50 21.05 22.65 3,010,276 67,502,310 22.424 8.641 8.602 8.641 8.084 8.698 7,838,740 8.6114 -1.10%
2007-02-16 0 22.75 22.75 22.80 21.65 22.90 5,452,985 123,256,354 22.603 8.737 8.737 8.756 8.314 8.794 14,199,539 8.6803 3.41%
2007-02-15 0 22.00 22.00 22.05 20.50 22.50 10,895,237 238,117,452 21.855 8.449 8.449 8.468 7.873 8.641 28,371,130 8.3929 7.58%
2007-02-14 0 20.45 20.25 20.30 19.90 20.50 6,546,828 131,275,428 20.052 7.853 7.777 7.796 7.642 7.873 17,047,900 7.7004 2.87%
2007-02-13 0 19.88 20.00 20.15 19.60 20.50 4,556,774 91,078,084 19.987 7.634 7.681 7.738 7.527 7.873 11,865,811 7.6757 -3.02%
2007-02-12 0 20.50 20.40 20.50 19.98 20.50 3,754,600 75,880,520 20.210 7.873 7.834 7.873 7.673 7.873 9,776,955 7.7612 2.50%
2007-02-09 0 20.00 19.98 20.10 19.80 20.20 4,167,020 83,369,879 20.007 7.681 7.673 7.719 7.604 7.757 10,850,894 7.6832 0.60%
2007-02-08 0 19.88 19.88 19.90 19.32 19.94 6,218,950 122,014,634 19.620 7.634 7.634 7.642 7.419 7.657 16,194,107 7.5345 1.84%
2007-02-07 0 19.52 19.50 19.52 19.44 20.00 3,959,414 77,845,163 19.661 7.496 7.488 7.496 7.465 7.681 10,310,290 7.5502 0.10%
2007-02-06 0 19.50 19.30 19.38 19.30 20.00 5,717,503 112,384,769 19.656 7.488 7.412 7.442 7.412 7.681 14,888,343 7.5485 0.10%
2007-02-05 0 19.48 19.64 19.80 19.38 19.96 3,074,038 60,013,379 19.523 7.481 7.542 7.604 7.442 7.665 8,004,776 7.4972 -2.11%
2007-02-02 0 19.90 19.82 19.88 19.84 20.50 3,060,760 61,800,138 20.191 7.642 7.611 7.634 7.619 7.873 7,970,200 7.7539 -1.49%
2007-02-01 0 20.20 20.20 20.50 19.64 20.40 5,835,172 115,861,988 19.856 7.757 7.757 7.873 7.542 7.834 15,194,752 7.6251 3.59%
2007-01-31 0 19.50 19.54 19.56 19.40 19.60 5,326,445 103,901,414 19.507 7.488 7.504 7.512 7.450 7.527 13,870,030 7.4911 0.00%
2007-01-30 0 19.50 19.48 19.50 19.32 19.52 1,609,400 31,317,100 19.459 7.488 7.481 7.488 7.419 7.496 4,190,868 7.4727 0.41%
2007-01-29 0 19.42 19.42 19.44 19.10 19.50 2,332,634 45,225,717 19.388 7.458 7.458 7.465 7.335 7.488 6,074,165 7.4456 2.00%
2007-01-26 0 19.04 19.04 19.14 19.00 19.40 2,374,900 45,575,770 19.191 7.312 7.312 7.350 7.296 7.450 6,184,225 7.3697 -0.52%
2007-01-25 0 19.14 19.34 19.36 18.80 19.66 5,320,500 103,260,840 19.408 7.350 7.427 7.435 7.220 7.550 13,854,549 7.4532 -0.93%
2007-01-24 0 19.32 19.32 19.34 19.04 19.48 4,245,573 81,589,750 19.218 7.419 7.419 7.427 7.312 7.481 11,055,446 7.3801 1.36%
2007-01-23 0 19.06 19.08 19.10 19.00 19.24 2,947,000 56,291,200 19.101 7.320 7.327 7.335 7.296 7.389 7,673,970 7.3353 -1.14%
2007-01-22 0 19.28 19.24 19.28 19.14 19.64 4,176,000 80,814,400 19.352 7.404 7.389 7.404 7.350 7.542 10,874,278 7.4317 0.52%
2007-01-19 0 19.18 19.14 19.18 19.10 19.88 6,957,952 135,074,212 19.413 7.366 7.350 7.366 7.335 7.634 18,118,464 7.4551 -3.62%
2007-01-18 0 19.90 19.98 20.00 19.24 19.98 5,298,877 104,140,842 19.653 7.642 7.673 7.681 7.389 7.673 13,798,243 7.5474 1.63%
2007-01-17 0 19.58 19.50 19.52 19.24 19.84 4,844,016 94,701,266 19.550 7.519 7.488 7.496 7.389 7.619 12,613,788 7.5078 1.24%
2007-01-16 0 19.34 19.34 19.40 19.02 20.50 6,499,800 128,248,780 19.731 7.427 7.427 7.450 7.304 7.873 16,925,439 7.5773 -2.32%
2007-01-15 0 19.80 19.78 19.80 18.50 19.94 6,248,051 121,454,607 19.439 7.604 7.596 7.604 7.104 7.657 16,269,886 7.4650 6.57%
2007-01-12 0 18.58 18.58 18.64 18.26 18.80 4,420,156 81,664,845 18.476 7.135 7.135 7.158 7.012 7.220 11,510,059 7.0951 2.09%
2007-01-11 0 18.20 18.20 18.26 18.10 18.56 4,087,286 74,440,798 18.213 6.989 6.989 7.012 6.951 7.128 10,643,268 6.9942 -2.05%
2007-01-10 0 18.58 18.52 18.58 18.10 18.80 2,736,000 50,540,240 18.472 7.135 7.112 7.135 6.951 7.220 7,124,527 7.0938 -1.17%
2007-01-09 0 18.80 18.76 18.78 18.50 19.00 2,309,824 43,361,842 18.773 7.220 7.204 7.212 7.104 7.296 6,014,767 7.2092 -0.95%
2007-01-08 0 18.98 18.98 19.00 18.80 19.50 3,356,000 63,814,840 19.015 7.289 7.289 7.296 7.220 7.488 8,739,003 7.3023 -3.56%
2007-01-05 0 19.68 19.56 19.68 19.20 19.90 4,760,113 93,256,719 19.591 7.558 7.512 7.558 7.373 7.642 12,395,305 7.5236 -0.30%
2007-01-04 0 19.74 19.70 19.76 19.28 19.94 10,381,903 202,498,861 19.505 7.581 7.565 7.588 7.404 7.657 27,034,411 7.4904 2.17%
2007-01-03 0 19.32 19.30 19.32 18.58 19.40 5,715,356 109,629,400 19.182 7.419 7.412 7.419 7.135 7.450 14,882,752 7.3662 3.98%
2007-01-02 0 18.58 18.58 18.60 18.40 18.64 2,830,090 52,576,692 18.578 7.135 7.135 7.143 7.066 7.158 7,369,537 7.1343 1.75%
2006-12-29 0 18.26 18.18 18.30 18.04 18.58 4,293,218 78,446,331 18.272 7.012 6.982 7.028 6.928 7.135 11,179,513 7.0170 -1.19%
2006-12-28 0 18.48 18.48 18.50 17.50 18.50 5,111,300 92,585,348 18.114 7.097 7.097 7.104 6.720 7.104 13,309,794 6.9562 2.78%
2006-12-27 0 17.98 17.86 18.00 17.74 18.30 2,990,211 53,788,659 17.988 6.905 6.859 6.912 6.813 7.028 7,786,491 6.9079 -0.66%
2006-12-22 0 18.10 18.08 18.10 17.98 18.40 3,324,733 60,037,750 18.058 6.951 6.943 6.951 6.905 7.066 8,657,584 6.9347 -1.09%
2006-12-21 0 18.30 18.20 18.30 18.12 18.42 4,293,223 78,626,997 18.314 7.028 6.989 7.028 6.959 7.074 11,179,526 7.0331 1.10%
2006-12-20 0 18.10 18.04 18.10 17.96 18.12 4,230,563 76,433,036 18.067 6.951 6.928 6.951 6.897 6.959 11,016,360 6.9381 0.11%
2006-12-19 0 18.08 18.00 18.10 17.80 18.10 2,663,830 47,899,609 17.981 6.943 6.912 6.951 6.836 6.951 6,936,597 6.9053 0.11%
2006-12-18 0 18.06 17.90 18.00 17.70 18.10 4,370,533 78,423,443 17.944 6.936 6.874 6.912 6.797 6.951 11,380,841 6.8908 1.46%
2006-12-15 0 17.80 17.74 17.80 17.62 17.86 2,808,635 49,881,351 17.760 6.836 6.813 6.836 6.767 6.859 7,313,668 6.8203 1.02%
2006-12-14 0 17.62 17.60 17.64 17.32 17.68 4,163,406 73,017,405 17.538 6.767 6.759 6.774 6.651 6.790 10,841,484 6.7350 0.46%
2006-12-13 0 17.54 17.40 17.56 16.98 17.70 5,010,971 86,786,766 17.319 6.736 6.682 6.743 6.521 6.797 13,048,538 6.6511 0.34%
2006-12-12 0 17.48 17.42 17.46 17.24 17.66 3,988,921 69,643,139 17.459 6.713 6.690 6.705 6.621 6.782 10,387,126 6.7048 1.04%
2006-12-11 0 17.30 17.24 17.28 16.98 17.34 3,748,495 64,463,171 17.197 6.644 6.621 6.636 6.521 6.659 9,761,058 6.6041 -0.23%
2006-12-08 0 17.34 17.32 17.34 17.02 17.44 6,210,078 106,929,570 17.219 6.659 6.651 6.659 6.536 6.697 16,171,005 6.6124 2.00%
2006-12-07 0 17.00 16.98 17.00 16.86 17.20 5,202,256 88,615,867 17.034 6.528 6.521 6.528 6.475 6.605 13,546,643 6.5415 0.00%
2006-12-06 0 17.00 16.98 17.00 16.54 17.10 8,245,621 139,341,604 16.899 6.528 6.521 6.528 6.352 6.567 21,471,546 6.4896 2.41%
2006-12-05 0 16.60 16.58 16.60 16.32 16.74 10,800,694 179,228,565 16.594 6.375 6.367 6.375 6.267 6.429 28,124,941 6.3726 2.60%
2006-12-04 0 16.18 16.18 16.20 16.16 16.50 8,285,274 134,881,666 16.280 6.214 6.214 6.221 6.206 6.336 21,574,802 6.2518 -2.65%
2006-12-01 0 16.62 16.62 16.66 16.60 17.14 4,711,908 79,499,119 16.872 6.383 6.383 6.398 6.375 6.582 12,269,779 6.4793 -3.15%
2006-11-30 0 17.16 17.18 17.20 16.90 17.20 4,475,219 76,306,538 17.051 6.590 6.598 6.605 6.490 6.605 11,653,443 6.5480 0.70%
2006-11-29 0 17.04 17.04 17.06 16.80 17.10 4,957,768 84,246,833 16.993 6.544 6.544 6.551 6.452 6.567 12,909,997 6.5257 1.43%
2006-11-28 0 16.80 16.80 16.86 16.56 17.00 7,213,767 121,204,962 16.802 6.452 6.452 6.475 6.359 6.528 18,784,605 6.4524 -1.64%
2006-11-27 0 17.08 17.00 17.06 16.70 17.08 7,534,000 127,742,840 16.956 6.559 6.528 6.551 6.413 6.559 19,618,490 6.5113 1.07%
2006-11-24 0 16.90 16.86 16.90 16.80 16.96 2,331,432 39,334,917 16.872 6.490 6.475 6.490 6.452 6.513 6,071,035 6.4791 -0.47%
2006-11-23 0 16.98 16.92 16.94 16.70 17.12 8,314,000 140,683,800 16.921 6.521 6.498 6.505 6.413 6.575 21,649,605 6.4982 2.29%
2006-11-22 0 16.60 16.60 16.64 16.30 16.74 4,160,908 68,861,526 16.550 6.375 6.375 6.390 6.260 6.429 10,834,979 6.3555 1.34%
2006-11-21 0 16.38 16.32 16.36 16.20 16.68 5,871,637 96,359,213 16.411 6.290 6.267 6.283 6.221 6.406 15,289,707 6.3022 -0.61%
2006-11-20 0 16.48 16.44 16.48 16.42 16.88 3,711,031 61,373,666 16.538 6.329 6.313 6.329 6.306 6.482 9,663,502 6.3511 -2.37%
2006-11-17 0 16.88 16.86 16.88 16.70 17.06 7,072,120 118,963,243 16.821 6.482 6.475 6.482 6.413 6.551 18,415,757 6.4599 0.72%
2006-11-16 0 16.76 16.72 16.80 16.30 16.80 4,755,141 78,957,694 16.605 6.436 6.421 6.452 6.260 6.452 12,382,358 6.3766 1.70%
2006-11-15 0 16.48 16.40 16.48 16.18 16.50 5,962,042 97,768,409 16.398 6.329 6.298 6.329 6.214 6.336 15,525,121 6.2974 1.85%
2006-11-14 0 16.18 16.18 16.20 16.02 16.30 4,007,801 64,730,184 16.151 6.214 6.214 6.221 6.152 6.260 10,436,289 6.2024 1.00%
2006-11-13 0 16.02 16.04 16.06 15.88 16.32 7,338,343 117,369,576 15.994 6.152 6.160 6.167 6.098 6.267 19,109,000 6.1421 -2.08%
2006-11-10 0 16.36 16.30 16.38 16.20 16.46 6,526,060 106,820,180 16.368 6.283 6.260 6.290 6.221 6.321 16,993,820 6.2858 0.74%
2006-11-09 0 16.24 16.26 16.30 15.70 16.26 10,682,985 170,911,869 15.999 6.237 6.244 6.260 6.029 6.244 27,818,427 6.1438 3.44%
2006-11-08 0 15.70 15.70 15.74 15.70 16.16 6,108,771 97,885,555 16.024 6.029 6.029 6.045 6.029 6.206 15,907,202 6.1535 -2.12%
2006-11-07 0 16.04 16.02 16.04 15.78 16.06 10,486,167 166,994,903 15.925 6.160 6.152 6.160 6.060 6.167 27,305,914 6.1157 1.52%
2006-11-06 0 15.80 15.80 15.82 15.42 15.84 6,525,050 102,343,112 15.685 6.068 6.068 6.075 5.922 6.083 16,991,190 6.0233 1.54%
2006-11-03 0 15.56 15.58 15.60 15.50 16.24 13,022,378 204,833,512 15.729 5.975 5.983 5.991 5.952 6.237 33,910,192 6.0405 -3.35%
2006-11-02 0 16.10 16.02 16.10 15.96 16.18 8,076,084 129,777,487 16.069 6.183 6.152 6.183 6.129 6.214 21,030,073 6.1710 0.63%
2006-11-01 0 16.00 16.00 16.04 15.80 16.06 3,983,440 63,598,534 15.966 6.144 6.144 6.160 6.068 6.167 10,372,853 6.1312 -0.37%
2006-10-31 0 16.06 16.06 16.08 15.52 16.08 9,469,077 149,834,418 15.824 6.167 6.167 6.175 5.960 6.175 24,657,418 6.0766 2.82%
2006-10-27 0 15.62 15.62 15.64 15.58 15.82 8,874,200 139,769,988 15.750 5.998 5.998 6.006 5.983 6.075 23,108,362 6.0485 -0.51%
2006-10-26 0 15.70 15.70 15.72 15.60 15.82 5,896,290 92,644,142 15.712 6.029 6.029 6.037 5.991 6.075 15,353,903 6.0339 0.90%
2006-10-25 0 15.56 15.58 15.60 15.50 15.66 7,386,295 115,078,168 15.580 5.975 5.983 5.991 5.952 6.014 19,233,867 5.9831 0.91%
2006-10-24 0 15.42 15.42 15.44 15.14 15.44 5,879,739 90,169,847 15.336 5.922 5.922 5.929 5.814 5.929 15,310,804 5.8893 1.72%
2006-10-23 0 15.16 15.14 15.18 15.12 15.40 6,920,367 105,336,174 15.221 5.822 5.814 5.830 5.806 5.914 18,020,593 5.8453 -0.92%
2006-10-20 0 15.30 15.30 15.32 15.30 15.50 5,659,747 86,991,381 15.370 5.876 5.876 5.883 5.876 5.952 14,737,946 5.9025 -0.13%
2006-10-19 0 15.32 15.34 15.36 15.30 15.74 8,891,201 137,838,752 15.503 5.883 5.891 5.899 5.876 6.045 23,152,633 5.9535 -2.05%
2006-10-18 0 15.64 15.62 15.64 15.18 15.64 16,883,407 259,852,362 15.391 6.006 5.998 6.006 5.830 6.006 43,964,288 5.9105 3.17%
2006-10-17 0 15.16 15.16 15.18 14.60 15.40 27,047,687 407,186,144 15.054 5.822 5.822 5.830 5.607 5.914 70,432,010 5.7813 3.84%
2006-10-16 0 14.60 14.50 14.64 14.46 14.90 15,627,870 228,148,983 14.599 5.607 5.568 5.622 5.553 5.722 40,694,877 5.6063 -1.62%
2006-10-13 0 14.84 14.82 14.84 14.82 15.26 12,518,169 187,764,683 14.999 5.699 5.691 5.699 5.691 5.860 32,597,235 5.7601 -1.98%
2006-10-12 0 15.14 15.14 15.16 15.02 15.34 8,152,830 123,484,431 15.146 5.814 5.814 5.822 5.768 5.891 21,229,919 5.8165 0.13%
2006-10-11 0 15.12 15.04 15.06 14.94 15.14 6,446,369 96,781,366 15.013 5.806 5.776 5.783 5.737 5.814 16,786,305 5.7655 0.40%
2006-10-10 0 15.06 15.06 15.08 14.94 15.44 8,344,740 125,805,324 15.076 5.783 5.783 5.791 5.737 5.929 21,729,651 5.7896 -0.66%
2006-10-09 0 15.16 15.14 15.16 15.16 15.44 4,024,526 61,286,620 15.228 5.822 5.814 5.822 5.822 5.929 10,479,841 5.8480 -0.92%
2006-10-06 0 15.30 15.20 15.34 15.10 15.38 6,707,252 102,391,667 15.266 5.876 5.837 5.891 5.799 5.906 17,465,643 5.8625 0.92%
2006-10-05 0 15.16 15.14 15.16 15.06 15.28 6,159,604 93,406,351 15.164 5.822 5.814 5.822 5.783 5.868 16,039,571 5.8235 0.26%
2006-10-04 0 15.12 15.12 15.14 15.04 15.52 4,720,734 71,825,300 15.215 5.806 5.806 5.814 5.776 5.960 12,292,762 5.8429 -1.69%
2006-10-03 0 15.38 15.36 15.38 15.20 15.46 5,490,061 84,184,547 15.334 5.906 5.899 5.906 5.837 5.937 14,296,085 5.8886 -1.28%
2006-09-29 0 15.58 15.56 15.58 15.38 15.72 2,470,507 38,257,938 15.486 5.983 5.975 5.983 5.906 6.037 6,433,185 5.9470 -0.76%
2006-09-28 0 15.70 15.68 15.70 15.34 15.74 3,793,310 59,156,037 15.595 6.029 6.022 6.029 5.891 6.045 9,877,756 5.9888 1.16%
2006-09-27 0 15.52 15.50 15.52 15.50 15.72 2,854,800 44,330,223 15.528 5.960 5.952 5.960 5.952 6.037 7,433,882 5.9633 0.65%
2006-09-26 0 15.42 15.36 15.38 15.38 15.90 2,244,412 34,997,995 15.593 5.922 5.899 5.906 5.906 6.106 5,844,435 5.9883 -1.28%
2006-09-25 0 15.62 15.62 15.64 15.48 15.74 2,755,000 42,760,708 15.521 5.998 5.998 6.006 5.945 6.045 7,174,003 5.9605 0.51%
2006-09-22 0 15.54 15.56 15.58 15.20 15.62 8,208,000 126,053,250 15.357 5.968 5.975 5.983 5.837 5.998 21,373,581 5.8976 -0.77%
2006-09-21 0 15.66 15.66 15.68 15.60 16.12 10,875,616 172,675,041 15.877 6.014 6.014 6.022 5.991 6.190 28,320,037 6.0973 -1.73%
2006-09-20 0 16.30 16.22 16.36 16.16 16.38 6,850,000 111,172,080 16.230 6.119 6.089 6.142 6.067 6.149 18,245,932 6.0930 -0.73%
2006-09-19 0 16.42 16.38 16.42 16.36 16.54 2,408,000 39,566,560 16.431 6.164 6.149 6.164 6.142 6.210 6,414,045 6.1687 0.49%
2006-09-18 0 16.34 16.32 16.34 16.20 16.42 4,536,000 73,918,400 16.296 6.134 6.127 6.134 6.082 6.164 12,082,270 6.1179 0.00%
2006-09-15 0 16.34 16.34 16.40 16.24 16.44 2,399,160 39,152,442 16.319 6.134 6.134 6.157 6.097 6.172 6,390,498 6.1267 -0.24%
2006-09-14 0 16.38 16.36 16.40 16.34 16.98 2,635,719 43,655,855 16.563 6.149 6.142 6.157 6.134 6.375 7,020,606 6.2182 -0.49%
2006-09-13 0 16.46 16.40 16.46 16.28 16.48 3,687,313 60,292,420 16.351 6.180 6.157 6.180 6.112 6.187 9,821,673 6.1387 1.73%
2006-09-12 0 16.18 16.18 16.22 16.02 16.30 4,570,000 73,503,728 16.084 6.074 6.074 6.089 6.014 6.119 12,172,834 6.0383 0.00%
2006-09-11 0 16.18 16.16 16.18 16.02 16.36 15,009,576 242,809,401 16.177 6.074 6.067 6.074 6.014 6.142 39,980,103 6.0733 -1.34%
2006-09-08 0 16.40 16.40 16.42 16.28 16.80 17,785,194 291,041,736 16.364 6.157 6.157 6.164 6.112 6.307 47,373,350 6.1436 -3.42%
2006-09-07 0 16.98 16.88 16.98 16.54 17.64 10,277,000 173,309,080 16.864 6.375 6.337 6.375 6.210 6.623 27,374,226 6.3311 -2.64%
2006-09-06 0 17.44 17.42 17.50 17.42 18.02 3,905,457 68,944,514 17.653 6.547 6.540 6.570 6.540 6.765 10,402,731 6.6275 -3.11%
2006-09-05 0 18.00 18.08 18.10 17.72 18.08 1,371,285 24,533,024 17.891 6.758 6.788 6.795 6.653 6.788 3,652,609 6.7166 0.45%
2006-09-04 0 17.92 17.90 17.94 17.66 17.96 1,796,412 32,162,454 17.904 6.728 6.720 6.735 6.630 6.743 4,784,994 6.7215 1.47%
2006-09-01 0 17.66 17.64 17.68 17.52 17.78 3,237,250 57,088,930 17.635 6.630 6.623 6.638 6.577 6.675 8,622,868 6.6206 1.26%
2006-08-31 0 17.44 17.42 17.44 17.42 17.72 5,403,184 94,989,451 17.580 6.547 6.540 6.547 6.540 6.653 14,392,136 6.6001 0.00%
2006-08-30 0 17.44 17.42 17.44 17.18 17.44 3,426,000 59,346,506 17.322 6.547 6.540 6.547 6.450 6.547 9,125,630 6.5033 1.40%
2006-08-29 0 17.20 17.18 17.20 17.10 17.32 4,134,094 71,217,207 17.227 6.457 6.450 6.457 6.420 6.502 11,011,737 6.4674 1.65%
2006-08-28 0 16.92 16.90 16.92 16.82 17.12 2,247,227 38,108,086 16.958 6.352 6.345 6.352 6.315 6.427 5,985,803 6.3664 -1.28%
2006-08-25 0 17.14 17.14 17.22 17.14 17.40 1,168,083 20,076,274 17.187 6.435 6.435 6.465 6.435 6.532 3,111,352 6.4526 -0.70%
2006-08-24 0 17.26 17.10 17.28 17.00 17.30 2,599,200 44,379,160 17.074 6.480 6.420 6.487 6.382 6.495 6,923,332 6.4101 0.70%
2006-08-23 0 17.14 17.10 17.12 17.08 17.48 2,265,600 38,849,960 17.148 6.435 6.420 6.427 6.412 6.562 6,034,742 6.4377 -1.95%
2006-08-22 0 17.48 17.48 17.50 17.16 17.50 2,800,125 48,437,808 17.298 6.562 6.562 6.570 6.442 6.570 7,458,524 6.4943 0.92%
2006-08-21 0 17.32 17.32 17.34 17.22 18.02 2,790,280 48,529,232 17.392 6.502 6.502 6.510 6.465 6.765 7,432,301 6.5295 -3.88%
2006-08-18 0 18.02 17.98 18.02 17.90 18.20 963,917 17,357,935 18.008 6.765 6.750 6.765 6.720 6.833 2,567,528 6.7606 0.22%
2006-08-17 0 17.98 17.98 18.00 17.88 18.00 1,052,308 18,886,272 17.947 6.750 6.750 6.758 6.713 6.758 2,802,969 6.7380 1.01%
2006-08-16 0 17.80 17.74 17.82 17.76 18.02 3,216,000 57,737,500 17.953 6.683 6.660 6.690 6.668 6.765 8,566,265 6.7401 -0.56%
2006-08-15 0 17.90 17.88 17.90 17.74 18.00 1,425,368 25,507,049 17.895 6.720 6.713 6.720 6.660 6.758 3,796,667 6.7183 -0.33%
2006-08-14 0 17.96 17.94 18.00 17.66 18.00 996,000 17,886,360 17.958 6.743 6.735 6.758 6.630 6.758 2,652,985 6.7420 -0.11%
2006-08-11 0 17.98 17.90 17.98 17.62 18.00 1,582,311 28,294,032 17.881 6.750 6.720 6.750 6.615 6.758 4,214,706 6.7132 0.00%
2006-08-10 0 17.98 17.90 18.00 17.98 18.08 2,777,000 49,997,500 18.004 6.750 6.720 6.758 6.750 6.788 7,396,928 6.7592 -0.11%
2006-08-09 0 18.00 18.00 18.02 17.30 18.06 4,062,054 72,727,677 17.904 6.758 6.758 6.765 6.495 6.780 10,819,848 6.7217 2.86%
2006-08-08 0 17.50 17.50 17.58 17.30 17.64 1,434,680 25,147,844 17.529 6.570 6.570 6.600 6.495 6.623 3,821,471 6.5807 0.92%
2006-08-07 0 17.34 17.34 17.40 17.02 17.82 1,326,000 23,119,664 17.436 6.510 6.510 6.532 6.390 6.690 3,531,986 6.5458 -0.46%
2006-08-04 0 17.42 17.38 17.40 17.40 17.86 1,900,500 33,759,920 17.764 6.540 6.525 6.532 6.532 6.705 5,062,247 6.6690 -1.91%
2006-08-03 0 17.76 17.74 17.76 17.42 17.76 2,074,170 36,609,455 17.650 6.668 6.660 6.668 6.540 6.668 5,524,842 6.6263 1.95%
2006-08-02 0 17.42 17.40 17.42 17.20 17.68 2,195,872 38,406,388 17.490 6.540 6.532 6.540 6.457 6.638 5,849,012 6.5663 1.75%
2006-08-01 0 17.12 17.04 17.08 17.00 17.50 2,210,000 38,199,170 17.285 6.427 6.397 6.412 6.382 6.570 5,886,644 6.4891 -0.93%
2006-07-31 0 17.28 17.30 17.34 17.26 17.84 3,428,870 60,837,054 17.743 6.487 6.495 6.510 6.480 6.698 9,133,274 6.6610 -1.03%
2006-07-28 0 17.46 17.46 17.50 17.34 17.64 3,328,000 58,395,160 17.547 6.555 6.555 6.570 6.510 6.623 8,864,593 6.5875 0.58%
2006-07-27 0 17.36 17.38 17.40 17.06 17.42 2,442,007 42,245,191 17.299 6.517 6.525 6.532 6.405 6.540 6,504,627 6.4946 1.76%
2006-07-26 0 17.06 17.02 17.08 16.82 17.74 2,764,400 47,318,624 17.117 6.405 6.390 6.412 6.315 6.660 7,363,366 6.4262 -3.83%
2006-07-25 0 17.74 17.52 17.74 17.56 17.92 5,097,000 90,684,394 17.792 6.660 6.577 6.660 6.592 6.728 13,576,572 6.6795 1.14%
2006-07-24 0 17.54 17.56 17.58 17.02 17.60 3,033,140 52,762,000 17.395 6.585 6.592 6.600 6.390 6.608 8,079,192 6.5306 1.68%
2006-07-21 0 17.25 17.20 17.25 16.50 17.35 2,028,000 34,287,000 16.907 6.476 6.457 6.476 6.195 6.514 5,401,861 6.3473 2.68%
2006-07-20 0 16.80 16.80 16.85 16.50 17.05 3,142,053 53,079,965 16.893 6.307 6.307 6.326 6.195 6.401 8,369,297 6.3422 3.70%
2006-07-19 0 16.20 16.15 16.20 16.15 16.65 1,058,728 17,412,466 16.447 6.082 6.063 6.082 6.063 6.251 2,820,070 6.1745 -1.22%
2006-07-18 0 16.40 16.35 16.40 16.30 16.55 2,307,000 37,906,060 16.431 6.157 6.138 6.157 6.119 6.213 6,145,017 6.1686 -0.91%
2006-07-17 0 16.55 16.50 16.60 16.30 16.70 1,276,000 21,163,420 16.586 6.213 6.195 6.232 6.119 6.270 3,398,804 6.2267 -1.78%
2006-07-14 0 16.85 16.85 16.90 16.70 17.15 4,126,000 69,553,800 16.857 6.326 6.326 6.345 6.270 6.439 10,990,178 6.3287 -3.99%
2006-07-13 0 17.55 17.40 17.65 17.50 17.90 1,937,511 34,072,147 17.586 6.589 6.532 6.626 6.570 6.720 5,160,831 6.6021 -1.40%
2006-07-12 0 17.80 17.70 17.85 17.55 18.15 1,250,107 22,223,549 17.777 6.683 6.645 6.701 6.589 6.814 3,329,835 6.6741 0.56%
2006-07-11 0 17.70 17.70 17.75 17.45 17.75 3,198,054 56,079,850 17.536 6.645 6.645 6.664 6.551 6.664 8,518,464 6.5833 0.85%
2006-07-10 0 17.55 17.50 17.55 17.35 17.70 4,601,495 80,767,281 17.552 6.589 6.570 6.589 6.514 6.645 12,256,725 6.5896 0.29%
2006-07-07 0 17.50 17.50 17.55 17.40 17.80 5,732,494 100,232,069 17.485 6.570 6.570 6.589 6.532 6.683 15,269,299 6.5643 0.29%
2006-07-06 0 17.45 17.40 17.45 17.20 17.50 5,604,000 97,317,052 17.366 6.551 6.532 6.551 6.457 6.570 14,927,037 6.5195 0.00%
2006-07-05 0 17.45 17.40 17.45 17.30 17.50 2,491,929 43,300,193 17.376 6.551 6.532 6.551 6.495 6.570 6,637,601 6.5235 -0.85%
2006-07-04 0 17.60 17.55 17.60 17.30 17.80 4,587,278 80,213,843 17.486 6.608 6.589 6.608 6.495 6.683 12,218,856 6.5648 1.15%
2006-07-03 0 17.40 17.45 17.50 16.95 17.50 2,310,504 40,053,162 17.335 6.532 6.551 6.570 6.363 6.570 6,154,350 6.5081 1.16%
2006-06-30 0 17.20 17.15 17.20 16.95 17.45 7,378,363 126,233,434 17.109 6.457 6.439 6.457 6.363 6.551 19,653,301 6.4230 3.61%
2006-06-29 0 16.60 16.55 16.60 16.50 16.80 3,301,128 54,805,041 16.602 6.232 6.213 6.232 6.195 6.307 8,793,016 6.2328 1.22%
2006-06-28 0 16.40 16.35 16.40 16.15 16.60 2,507,226 41,089,245 16.388 6.157 6.138 6.157 6.063 6.232 6,678,347 6.1526 0.92%
2006-06-27 0 16.25 16.25 16.30 16.05 16.55 1,624,065 26,571,198 16.361 6.101 6.101 6.119 6.026 6.213 4,325,924 6.1423 0.93%
2006-06-26 0 16.10 16.00 16.10 16.00 16.35 2,870,598 46,103,139 16.060 6.044 6.007 6.044 6.007 6.138 7,646,239 6.0295 -0.92%
2006-06-23 0 16.25 16.15 16.25 15.95 16.55 4,581,936 74,418,265 16.242 6.101 6.063 6.101 5.988 6.213 12,204,627 6.0975 -2.69%
2006-06-22 0 16.70 16.65 16.70 16.30 16.85 11,184,549 186,532,299 16.678 6.270 6.251 6.270 6.119 6.326 29,791,609 6.2612 2.14%
2006-06-21 0 16.35 16.30 16.35 16.05 16.35 6,705,512 108,991,797 16.254 6.138 6.119 6.138 6.026 6.138 17,861,068 6.1022 2.51%
2006-06-20 0 15.95 15.95 16.05 15.30 16.05 7,239,343 114,385,535 15.801 5.988 5.988 6.026 5.744 6.026 19,283,002 5.9319 3.24%
2006-06-19 0 15.45 15.30 15.45 15.20 15.60 3,583,854 55,014,922 15.351 5.800 5.744 5.800 5.706 5.857 9,546,096 5.7631 -0.96%
2006-06-16 0 15.60 15.45 15.60 15.00 15.70 4,654,648 71,523,600 15.366 5.857 5.800 5.857 5.631 5.894 12,398,305 5.7688 6.48%
2006-06-15 0 14.65 14.60 14.65 14.25 14.65 5,787,081 83,473,880 14.424 5.500 5.481 5.500 5.350 5.500 15,414,699 5.4152 3.17%
2006-06-14 0 14.20 14.25 14.30 14.20 15.00 7,024,520 101,972,096 14.517 5.331 5.350 5.369 5.331 5.631 18,710,791 5.4499 -4.05%
2006-06-13 0 14.80 14.80 14.85 14.70 15.30 6,137,044 92,180,679 15.020 5.556 5.556 5.575 5.519 5.744 16,346,874 5.6390 -4.21%
2006-06-12 0 15.45 15.45 15.60 15.35 15.70 3,148,770 48,613,673 15.439 5.800 5.800 5.857 5.763 5.894 8,387,189 5.7962 0.32%
2006-06-09 0 15.40 15.40 15.55 15.20 15.60 4,750,570 73,129,893 15.394 5.782 5.782 5.838 5.706 5.857 12,653,807 5.7793 0.00%
2006-06-08 0 15.40 15.30 15.50 15.30 15.75 6,619,593 102,928,572 15.549 5.782 5.744 5.819 5.744 5.913 17,632,211 5.8375 -2.53%
2006-06-07 0 15.80 15.75 15.80 15.70 16.05 1,873,174 29,607,710 15.806 5.932 5.913 5.932 5.894 6.026 4,989,461 5.9341 -2.47%
2006-06-06 0 16.20 15.95 16.25 15.70 16.35 4,749,030 76,157,907 16.037 6.082 5.988 6.101 5.894 6.138 12,649,705 6.0205 1.57%
2006-06-05 0 15.95 15.90 15.95 15.85 16.50 2,932,422 46,836,263 15.972 5.988 5.969 5.988 5.951 6.195 7,810,916 5.9963 -0.31%
2006-06-02 0 16.00 15.95 16.00 15.40 16.10 7,705,813 120,697,147 15.663 6.007 5.988 6.007 5.782 6.044 20,525,510 5.8803 4.23%
2006-06-01 0 15.35 15.35 15.40 15.35 16.70 6,803,375 107,085,651 15.740 5.763 5.763 5.782 5.763 6.270 18,121,740 5.9092 -4.06%
2006-05-30 0 16.00 16.00 16.05 16.00 16.25 4,865,278 78,125,598 16.058 6.007 6.007 6.026 6.007 6.101 12,959,348 6.0285 -0.31%
2006-05-29 0 16.05 16.00 16.10 15.55 16.10 5,638,000 90,264,600 16.010 6.026 6.007 6.044 5.838 6.044 15,017,601 6.0106 3.88%
2006-05-26 0 15.45 15.45 15.50 15.30 15.75 5,039,336 78,161,624 15.510 5.800 5.800 5.819 5.744 5.913 13,422,976 5.8230 1.64%
2006-05-25 0 15.20 15.20 15.25 15.20 15.40 3,562,001 54,495,194 15.299 5.706 5.706 5.725 5.706 5.782 9,487,887 5.7437 -2.56%
2006-05-24 0 15.60 15.50 15.55 15.40 16.00 6,501,184 101,263,664 15.576 5.857 5.819 5.838 5.782 6.007 17,316,812 5.8477 -1.89%
2006-05-23 0 15.90 15.75 15.80 15.40 16.00 4,813,023 75,155,199 15.615 5.969 5.913 5.932 5.782 6.007 12,820,159 5.8623 0.32%
2006-05-22 0 15.85 15.85 15.90 15.10 16.35 5,338,469 84,864,428 15.897 5.951 5.951 5.969 5.669 6.138 14,219,758 5.9681 -1.86%
2006-05-19 0 16.15 16.10 16.20 16.00 16.40 5,988,529 97,177,387 16.227 6.063 6.044 6.082 6.007 6.157 15,951,284 6.0921 -2.12%
2006-05-18 0 16.50 16.50 16.55 16.10 16.80 4,199,450 69,211,984 16.481 6.195 6.195 6.213 6.044 6.307 11,185,822 6.1875 -3.23%
2006-05-17 0 17.05 16.90 17.00 16.70 17.15 3,259,715 55,282,297 16.959 6.401 6.345 6.382 6.270 6.439 8,682,706 6.3669 0.59%
2006-05-16 0 16.95 16.90 16.95 16.70 17.30 4,729,107 80,440,174 17.010 6.363 6.345 6.363 6.270 6.495 12,596,637 6.3858 -3.69%
2006-05-15 0 17.60 17.55 17.60 17.35 17.80 4,033,826 70,951,573 17.589 6.608 6.589 6.608 6.514 6.683 10,744,659 6.6034 -1.68%
2006-05-12 0 17.90 17.80 17.90 17.25 18.00 3,705,510 65,884,203 17.780 6.720 6.683 6.720 6.476 6.758 9,870,144 6.6751 0.28%
2006-05-11 0 17.85 17.80 17.85 17.10 17.85 3,292,563 58,318,092 17.712 6.701 6.683 6.701 6.420 6.701 8,770,202 6.6496 3.95%
2006-05-10 0 17.45 17.40 17.45 17.40 17.90 4,033,823 71,124,632 17.632 6.447 6.428 6.447 6.428 6.613 10,918,598 6.5141 -1.13%
2006-05-09 0 17.65 17.60 17.75 17.50 18.30 4,297,722 76,833,448 17.878 6.521 6.502 6.558 6.465 6.761 11,632,910 6.6048 -1.67%
2006-05-08 0 17.95 18.20 18.25 17.90 18.45 3,933,978 71,783,084 18.247 6.632 6.724 6.742 6.613 6.816 10,648,341 6.7412 -0.28%
2006-05-04 0 18.00 18.00 18.10 17.80 18.45 2,662,652 48,002,088 18.028 6.650 6.650 6.687 6.576 6.816 7,207,165 6.6603 -1.64%
2006-05-03 0 18.30 18.20 18.30 17.70 18.60 6,691,877 122,507,387 18.307 6.761 6.724 6.761 6.539 6.872 18,113,317 6.7634 -0.81%
2006-05-02 0 18.45 18.40 18.50 18.35 18.65 3,945,824 72,748,328 18.437 6.816 6.798 6.835 6.779 6.890 10,680,406 6.8114 0.00%
2006-04-28 0 18.45 18.15 18.50 17.10 18.50 7,100,051 127,478,246 17.955 6.816 6.705 6.835 6.318 6.835 19,218,147 6.6332 -0.27%
2006-04-27 0 18.50 18.45 18.50 17.85 18.55 8,106,629 148,211,405 18.283 6.835 6.816 6.835 6.595 6.853 21,942,714 6.7545 3.64%
2006-04-26 0 17.85 17.85 17.95 17.70 18.35 8,346,600 150,476,225 18.028 6.595 6.595 6.632 6.539 6.779 22,592,258 6.6605 -2.19%
2006-04-25 0 18.25 18.25 18.30 17.80 18.50 5,889,053 106,793,690 18.134 6.742 6.742 6.761 6.576 6.835 15,940,264 6.6996 -1.35%
2006-04-24 0 18.50 18.50 18.55 18.20 18.60 15,587,063 287,673,911 18.456 6.835 6.835 6.853 6.724 6.872 42,190,467 6.8185 3.93%
2006-04-21 0 17.80 17.80 17.85 17.40 17.90 4,085,834 72,299,868 17.695 6.576 6.576 6.595 6.428 6.613 11,059,379 6.5374 1.42%
2006-04-20 0 17.55 17.55 17.65 17.15 17.75 7,335,810 128,402,017 17.503 6.484 6.484 6.521 6.336 6.558 19,856,290 6.4666 -0.57%
2006-04-19 0 17.65 17.55 17.65 17.30 17.70 13,616,247 238,427,182 17.510 6.521 6.484 6.521 6.391 6.539 36,855,937 6.4692 3.52%
2006-04-18 0 17.05 17.00 17.05 16.50 17.05 10,304,369 173,816,320 16.868 6.299 6.281 6.299 6.096 6.299 27,891,472 6.2319 3.65%
2006-04-13 0 16.45 16.40 16.45 15.80 16.55 6,313,920 103,243,119 16.352 6.077 6.059 6.077 5.837 6.114 17,090,277 6.0410 4.78%
2006-04-12 0 15.70 15.65 15.75 15.65 16.20 3,983,175 62,914,602 15.795 5.800 5.782 5.819 5.782 5.985 10,781,506 5.8354 -2.48%
2006-04-11 0 16.10 16.10 16.20 15.85 16.25 3,403,964 54,649,074 16.055 5.948 5.948 5.985 5.856 6.003 9,213,720 5.9313 1.26%
2006-04-10 0 15.90 15.90 15.95 15.70 16.00 6,658,978 105,526,928 15.847 5.874 5.874 5.893 5.800 5.911 18,024,267 5.8547 -0.63%
2006-04-07 0 16.00 15.95 16.00 15.85 16.50 6,896,201 110,590,764 16.036 5.911 5.893 5.911 5.856 6.096 18,666,373 5.9246 -2.74%
2006-04-06 0 16.45 16.25 16.45 16.25 16.50 12,640,950 206,406,541 16.328 6.077 6.003 6.077 6.003 6.096 34,216,041 6.0324 2.81%
2006-04-04 0 16.00 15.95 16.00 15.80 16.00 4,360,064 69,376,973 15.912 5.911 5.893 5.911 5.837 5.911 11,801,655 5.8786 0.31%
2006-04-03 0 15.95 15.95 16.00 15.55 16.00 7,044,862 111,089,807 15.769 5.893 5.893 5.911 5.745 5.911 19,068,763 5.8257 2.90%
2006-03-31 0 15.50 15.45 15.50 15.35 15.65 5,087,781 78,462,256 15.422 5.726 5.708 5.726 5.671 5.782 13,771,411 5.6975 -0.32%
2006-03-30 0 15.55 15.60 15.65 15.30 15.90 5,822,725 90,626,355 15.564 5.745 5.763 5.782 5.653 5.874 15,760,730 5.7501 0.65%
2006-03-29 0 15.45 15.40 15.45 15.35 15.70 2,451,359 38,034,858 15.516 5.708 5.689 5.708 5.671 5.800 6,635,245 5.7322 -1.59%
2006-03-28 0 15.70 15.65 15.70 15.55 16.00 10,568,700 166,239,690 15.729 5.800 5.782 5.800 5.745 5.911 28,606,953 5.8112 -0.32%
2006-03-27 0 15.75 15.70 15.75 15.25 15.80 9,033,269 139,734,826 15.469 5.819 5.800 5.819 5.634 5.837 24,450,907 5.7149 4.30%
2006-03-24 0 15.10 15.10 15.15 15.05 15.30 6,276,137 95,002,350 15.137 5.579 5.579 5.597 5.560 5.653 16,988,008 5.5923 -1.31%
2006-03-23 0 15.30 15.25 15.30 15.10 15.45 3,418,355 52,214,001 15.275 5.653 5.634 5.653 5.579 5.708 9,252,673 5.6431 0.33%
2006-03-22 0 15.25 15.20 15.25 15.20 15.55 5,396,395 82,793,875 15.342 5.634 5.616 5.634 5.616 5.745 14,606,756 5.6682 -0.97%
2006-03-21 0 15.40 15.40 15.45 15.35 15.55 2,748,066 42,530,279 15.476 5.689 5.689 5.708 5.671 5.745 7,438,360 5.7177 -0.65%
2006-03-20 0 15.50 15.50 15.55 15.40 15.55 3,168,533 49,121,105 15.503 5.726 5.726 5.745 5.689 5.745 8,576,464 5.7274 1.31%
2006-03-17 0 15.30 15.25 15.30 15.20 15.45 4,879,052 74,858,301 15.343 5.653 5.634 5.653 5.616 5.708 13,206,432 5.6683 0.66%
2006-03-16 0 15.20 15.15 15.20 15.10 15.65 5,602,098 85,613,213 15.282 5.616 5.597 5.616 5.579 5.782 15,163,545 5.6460 -0.98%
2006-03-15 0 15.35 15.35 15.40 15.10 15.60 5,620,072 85,950,515 15.293 5.671 5.671 5.689 5.579 5.763 15,212,196 5.6501 0.00%
2006-03-14 0 15.35 15.30 15.35 15.30 15.75 4,077,593 63,068,151 15.467 5.671 5.653 5.671 5.653 5.819 11,037,073 5.7142 -1.92%
2006-03-13 0 15.65 15.60 15.70 15.50 15.70 4,327,504 67,299,060 15.551 5.782 5.763 5.800 5.726 5.800 11,713,523 5.7454 1.62%
2006-03-10 0 15.40 15.35 15.40 15.20 15.40 2,560,345 39,263,644 15.335 5.689 5.671 5.689 5.616 5.689 6,930,244 5.6655 1.32%
2006-03-09 0 15.20 15.15 15.20 15.05 15.40 4,329,733 66,078,687 15.262 5.616 5.597 5.616 5.560 5.689 11,719,556 5.6383 1.33%
2006-03-08 0 15.00 14.90 15.00 14.95 15.65 8,702,815 131,864,299 15.152 5.542 5.505 5.542 5.523 5.782 23,556,447 5.5978 -4.15%
2006-03-07 0 15.65 15.60 15.65 15.60 15.95 6,940,072 108,687,210 15.661 5.782 5.763 5.782 5.763 5.893 18,785,122 5.7858 -1.57%
2006-03-06 0 15.90 15.85 15.90 15.85 16.05 4,962,062 78,973,172 15.915 5.874 5.856 5.874 5.856 5.930 13,431,120 5.8799 -0.93%
2006-03-03 0 16.05 16.00 16.05 16.00 16.65 6,216,291 100,911,064 16.233 5.930 5.911 5.930 5.911 6.151 16,826,019 5.9973 -4.18%
2006-03-02 0 16.75 16.70 16.75 16.55 16.75 3,186,620 53,023,936 16.640 6.188 6.170 6.188 6.114 6.188 8,625,421 6.1474 1.52%
2006-03-01 0 16.50 16.45 16.50 16.25 16.55 3,008,749 49,401,709 16.419 6.096 6.077 6.096 6.003 6.114 8,143,967 6.0660 0.30%
2006-02-28 0 16.45 16.30 16.55 16.15 16.65 7,415,195 121,913,995 16.441 6.077 6.022 6.114 5.967 6.151 20,071,167 6.0741 0.00%
2006-02-27 0 16.45 16.45 16.50 15.60 16.55 14,526,700 236,034,050 16.248 6.077 6.077 6.096 5.763 6.114 39,320,317 6.0029 5.45%
2006-02-24 0 15.60 15.55 15.60 15.40 15.80 7,407,939 115,336,636 15.569 5.763 5.745 5.763 5.689 5.837 20,051,526 5.7520 -1.27%
2006-02-23 0 15.80 15.75 15.85 15.55 15.85 7,883,298 124,162,248 15.750 5.837 5.819 5.856 5.745 5.856 21,338,210 5.8188 1.61%
2006-02-22 0 15.55 15.50 15.55 15.25 15.60 6,198,906 95,979,952 15.483 5.745 5.726 5.745 5.634 5.763 16,778,962 5.7203 0.32%
2006-02-21 0 15.50 15.45 15.55 15.50 15.80 2,131,752 33,173,522 15.562 5.726 5.708 5.745 5.726 5.837 5,770,145 5.7492 -0.64%
2006-02-20 0 15.60 15.60 15.65 15.40 15.85 8,812,414 138,995,727 15.773 5.763 5.763 5.782 5.689 5.856 23,853,106 5.8272 0.65%
2006-02-17 0 15.50 15.40 15.55 15.35 15.55 2,738,554 42,281,849 15.439 5.726 5.689 5.745 5.671 5.745 7,412,613 5.7040 1.64%
2006-02-16 0 15.25 15.25 15.35 15.25 15.50 3,615,118 55,361,983 15.314 5.634 5.634 5.671 5.634 5.726 9,785,263 5.6577 -0.65%
2006-02-15 0 15.35 15.25 15.35 15.05 15.60 5,717,371 87,363,858 15.280 5.671 5.634 5.671 5.560 5.763 15,475,561 5.6453 -0.65%
2006-02-14 0 15.45 15.45 15.60 15.05 15.60 3,264,052 50,282,978 15.405 5.708 5.708 5.763 5.560 5.763 8,835,011 5.6913 1.98%
2006-02-13 0 15.15 15.15 15.20 15.15 15.65 3,525,737 54,318,334 15.406 5.597 5.597 5.616 5.597 5.782 9,543,330 5.6918 -1.94%
2006-02-10 0 15.45 15.40 15.45 15.40 15.80 3,042,372 47,326,053 15.556 5.708 5.689 5.708 5.689 5.837 8,234,976 5.7470 -2.22%
2006-02-09 0 15.80 15.75 15.80 15.20 15.80 8,243,872 128,882,830 15.634 5.837 5.819 5.837 5.616 5.837 22,314,198 5.7758 4.64%
2006-02-08 0 15.10 15.05 15.10 15.05 15.45 3,563,784 54,183,434 15.204 5.579 5.560 5.579 5.560 5.708 9,646,314 5.6170 -1.95%
2006-02-07 0 15.40 15.30 15.45 15.20 15.60 6,701,155 103,164,597 15.395 5.689 5.653 5.708 5.616 5.763 18,138,430 5.6876 1.32%
2006-02-06 0 15.20 15.20 15.35 15.05 15.35 5,125,129 77,913,882 15.202 5.616 5.616 5.671 5.560 5.671 13,872,503 5.6164 -0.98%
2006-02-03 0 15.35 15.20 15.40 15.00 15.45 8,733,356 132,072,783 15.123 5.671 5.616 5.689 5.542 5.708 23,639,114 5.5870 -0.97%
2006-02-02 0 15.50 15.45 15.50 15.35 15.85 8,589,814 133,332,980 15.522 5.726 5.708 5.726 5.671 5.856 23,250,580 5.7346 -0.64%
2006-02-01 0 15.60 15.55 15.60 15.50 16.00 6,771,948 106,338,373 15.703 5.763 5.745 5.763 5.726 5.911 18,330,050 5.8013 -1.27%
2006-01-27 0 15.80 15.75 15.80 15.50 15.90 9,631,707 150,540,534 15.630 5.837 5.819 5.837 5.726 5.874 26,070,737 5.7743 3.61%
2006-01-26 0 15.25 15.25 15.35 15.20 15.55 3,675,050 56,379,379 15.341 5.634 5.634 5.671 5.616 5.745 9,947,485 5.6677 -0.65%
2006-01-25 0 15.35 15.35 15.40 15.00 15.40 7,588,437 116,145,377 15.306 5.671 5.671 5.689 5.542 5.689 20,540,091 5.6546 3.02%
2006-01-24 0 14.90 14.95 15.00 14.60 14.95 2,215,959 32,891,659 14.843 5.505 5.523 5.542 5.394 5.523 5,998,073 5.4837 2.05%
2006-01-23 0 14.60 14.55 14.60 14.55 14.80 4,401,757 64,509,160 14.655 5.394 5.375 5.394 5.375 5.468 11,914,508 5.4143 -2.01%
2006-01-20 0 14.90 14.85 14.90 14.65 15.00 4,231,748 62,790,420 14.838 5.505 5.486 5.505 5.412 5.542 11,454,334 5.4818 0.34%
2006-01-19 0 14.85 14.80 14.85 14.65 14.95 6,926,502 102,422,338 14.787 5.486 5.468 5.486 5.412 5.523 18,748,391 5.4630 1.37%
2006-01-18 0 14.65 14.60 14.65 14.45 14.75 7,430,538 108,107,285 14.549 5.412 5.394 5.412 5.338 5.449 20,112,696 5.3751 -1.01%
2006-01-17 0 14.80 14.75 14.80 14.65 15.10 7,636,461 113,600,170 14.876 5.468 5.449 5.468 5.412 5.579 20,670,081 5.4959 -1.00%
2006-01-16 0 14.95 14.95 15.05 14.85 15.05 7,435,213 110,965,328 14.924 5.523 5.523 5.560 5.486 5.560 20,125,351 5.5137 -1.64%
2006-01-13 0 15.20 15.15 15.20 15.05 15.45 4,509,457 68,440,027 15.177 5.616 5.597 5.616 5.560 5.708 12,206,026 5.6071 -0.65%
2006-01-12 0 15.30 15.25 15.35 15.00 15.35 5,674,092 86,121,885 15.178 5.653 5.634 5.671 5.542 5.671 15,358,415 5.6075 1.66%
2006-01-11 0 15.05 15.00 15.10 15.00 15.15 4,202,004 63,239,260 15.050 5.560 5.542 5.579 5.542 5.597 11,373,824 5.5601 -0.33%
2006-01-10 0 15.10 15.10 15.15 14.70 15.45 5,664,782 85,689,896 15.127 5.579 5.579 5.597 5.431 5.708 15,333,216 5.5885 -1.95%
2006-01-09 0 15.40 15.40 15.45 15.40 15.95 11,715,481 182,681,044 15.593 5.689 5.689 5.708 5.689 5.893 31,711,016 5.7608 -2.84%
2006-01-06 0 15.85 15.80 15.85 15.25 15.90 13,649,866 211,096,152 15.465 5.856 5.837 5.856 5.634 5.874 36,946,936 5.7135 3.26%
2006-01-05 0 15.35 15.35 15.40 15.15 15.45 13,713,036 210,574,094 15.356 5.671 5.671 5.689 5.597 5.708 37,117,922 5.6731 1.99%
2006-01-04 0 15.05 15.00 15.05 14.95 15.15 18,854,465 283,672,284 15.045 5.560 5.542 5.560 5.523 5.597 51,034,546 5.5584 3.08%
2006-01-03 0 14.60 14.55 14.60 14.20 14.60 7,334,468 106,073,446 14.462 5.394 5.375 5.394 5.246 5.394 19,852,658 5.3430 2.82%
2005-12-30 0 14.20 14.05 14.10 13.90 14.45 9,224,500 131,113,075 14.214 5.246 5.191 5.209 5.135 5.338 24,968,524 5.2511 -1.73%
2005-12-29 0 14.45 14.45 14.50 14.30 14.55 12,312,472 177,620,889 14.426 5.338 5.338 5.357 5.283 5.375 33,326,929 5.3297 1.76%
2005-12-28 0 14.20 14.15 14.20 13.85 14.30 6,409,135 90,631,232 14.141 5.246 5.228 5.246 5.117 5.283 17,348,002 5.2243 1.79%
2005-12-23 0 13.95 13.95 14.00 13.65 14.15 9,653,308 134,790,510 13.963 5.154 5.154 5.172 5.043 5.228 26,129,205 5.1586 2.20%
2005-12-22 0 13.65 13.60 13.70 13.50 13.70 7,274,767 99,098,393 13.622 5.043 5.024 5.061 4.988 5.061 19,691,061 5.0327 1.49%
2005-12-21 0 13.45 13.45 13.50 13.30 13.45 4,275,258 57,151,794 13.368 4.969 4.969 4.988 4.914 4.969 11,572,105 4.9388 1.51%
2005-12-20 0 13.25 13.20 13.25 13.20 13.30 2,609,253 34,555,110 13.243 4.895 4.877 4.895 4.877 4.914 7,062,626 4.8927 0.00%
2005-12-19 0 13.25 13.20 13.25 12.95 13.25 4,840,947 63,724,952 13.164 4.895 4.877 4.895 4.784 4.895 13,103,290 4.8633 2.32%
2005-12-16 0 12.95 12.95 13.00 12.95 13.25 5,247,911 68,561,877 13.065 4.784 4.784 4.803 4.784 4.895 14,204,845 4.8267 -1.52%
2005-12-15 0 13.15 13.10 13.15 13.05 13.45 7,933,498 104,855,294 13.217 4.858 4.840 4.858 4.821 4.969 21,474,089 4.8829 -0.75%
2005-12-14 0 13.25 13.20 13.30 13.10 13.55 9,357,855 124,095,675 13.261 4.895 4.877 4.914 4.840 5.006 25,329,484 4.8993 -1.49%
2005-12-13 0 13.45 13.45 13.50 13.40 13.60 3,737,962 50,457,477 13.499 4.969 4.969 4.988 4.951 5.024 10,117,773 4.9870 -0.74%
2005-12-12 0 13.55 13.50 13.55 13.45 13.75 2,427,614 32,953,068 13.574 5.006 4.988 5.006 4.969 5.080 6,570,973 5.0149 0.00%
2005-12-09 0 13.55 13.50 13.55 13.50 13.75 3,694,070 50,065,456 13.553 5.006 4.988 5.006 4.988 5.080 9,998,968 5.0071 -0.73%
2005-12-08 0 13.65 13.55 13.70 13.40 13.70 10,626,049 143,393,454 13.495 5.043 5.006 5.061 4.951 5.061 28,762,184 4.9855 1.11%
2005-12-07 0 13.50 13.50 13.55 13.50 13.55 4,692,167 63,376,146 13.507 4.988 4.988 5.006 4.988 5.006 12,700,578 4.9900 0.75%
2005-12-06 0 13.40 13.40 13.45 13.05 13.45 10,688,917 142,793,759 13.359 4.951 4.951 4.969 4.821 4.969 28,932,352 4.9354 3.08%
2005-12-05 0 13.00 13.00 13.10 12.95 13.30 4,574,000 59,868,008 13.089 4.803 4.803 4.840 4.784 4.914 12,380,728 4.8356 -0.76%
2005-12-02 0 13.10 13.15 13.20 13.10 13.35 4,635,598 61,091,433 13.179 4.840 4.858 4.877 4.840 4.932 12,547,460 4.8688 0.38%
2005-12-01 0 13.05 13.00 13.05 12.95 13.25 6,556,254 85,553,342 13.049 4.821 4.803 4.821 4.784 4.895 17,746,218 4.8209 0.77%
2005-11-30 0 12.95 12.90 12.95 12.90 13.10 3,365,974 43,786,113 13.008 4.784 4.766 4.784 4.766 4.840 9,110,890 4.8059 0.00%
2005-11-29 0 12.95 12.95 13.00 12.90 13.20 3,713,068 48,345,811 13.020 4.784 4.784 4.803 4.766 4.877 10,050,391 4.8103 -0.38%
2005-11-28 0 13.00 13.05 13.10 13.00 13.20 4,296,000 56,036,100 13.044 4.803 4.821 4.840 4.803 4.877 11,628,249 4.8190 -1.14%
2005-11-25 0 13.15 13.15 13.20 12.95 13.25 4,979,106 64,881,857 13.031 4.858 4.858 4.877 4.784 4.895 13,477,254 4.8142 -0.75%
2005-11-24 0 13.25 13.15 13.25 13.10 13.55 3,521,000 46,604,800 13.236 4.895 4.858 4.895 4.840 5.006 9,530,508 4.8901 -0.38%
2005-11-23 0 13.30 13.35 13.40 13.30 13.55 2,653,373 35,674,967 13.445 4.914 4.932 4.951 4.914 5.006 7,182,049 4.9672 -0.75%
2005-11-22 0 13.40 13.35 13.45 13.20 13.60 2,597,444 34,615,822 13.327 4.951 4.932 4.969 4.877 5.024 7,030,662 4.9236 -0.37%
2005-11-21 0 13.45 13.35 13.45 13.25 13.70 2,689,869 36,061,958 13.407 4.969 4.932 4.969 4.895 5.061 7,280,835 4.9530 -1.10%
2005-11-18 0 13.60 13.55 13.60 13.45 13.65 3,310,839 44,880,427 13.556 5.024 5.006 5.024 4.969 5.043 8,961,653 5.0081 1.49%
2005-11-17 0 13.40 13.35 13.40 13.35 13.40 1,898,400 25,385,020 13.372 4.951 4.932 4.951 4.932 4.951 5,138,517 4.9401 0.75%
2005-11-16 0 13.30 13.30 13.35 13.30 13.50 2,190,432 29,388,967 13.417 4.914 4.914 4.932 4.914 4.988 5,928,978 4.9568 0.00%
2005-11-15 0 13.30 13.30 13.35 13.10 13.35 2,036,042 26,931,869 13.228 4.914 4.914 4.932 4.840 4.932 5,511,081 4.8869 0.38%
2005-11-14 0 13.25 13.20 13.25 13.20 13.75 2,258,057 30,206,848 13.377 4.895 4.877 4.895 4.877 5.080 6,112,022 4.9422 -2.93%
2005-11-11 0 13.65 13.65 13.70 13.60 13.80 3,960,154 54,257,510 13.701 5.043 5.043 5.061 5.024 5.098 10,719,194 5.0617 0.37%
2005-11-10 0 13.60 13.60 13.65 13.20 13.70 6,925,371 92,778,720 13.397 5.024 5.024 5.043 4.877 5.061 18,745,330 4.9494 3.03%
2005-11-09 0 13.20 13.15 13.20 12.80 13.20 3,817,435 49,973,165 13.091 4.877 4.858 4.877 4.729 4.877 10,332,887 4.8363 3.53%
2005-11-08 0 12.75 12.70 12.75 12.70 13.00 4,496,253 57,347,910 12.755 4.710 4.692 4.710 4.692 4.803 12,170,286 4.7121 -1.92%
2005-11-07 0 13.00 12.90 12.95 12.95 13.40 2,856,625 37,359,988 13.078 4.803 4.766 4.784 4.784 4.951 7,732,203 4.8317 -2.99%
2005-11-04 0 13.40 13.35 13.40 13.20 13.55 1,658,758 22,114,821 13.332 4.951 4.932 4.951 4.877 5.006 4,489,863 4.9255 0.00%
2005-11-03 0 13.40 13.35 13.40 13.30 13.65 1,363,900 18,378,805 13.475 4.951 4.932 4.951 4.914 5.043 3,691,752 4.9783 -1.47%
2005-11-02 0 13.60 13.55 13.60 13.30 13.70 2,489,900 33,636,747 13.509 5.024 5.006 5.024 4.914 5.061 6,739,566 4.9909 1.87%
2005-11-01 0 13.35 13.30 13.35 12.90 13.45 8,091,408 107,049,350 13.230 4.932 4.914 4.932 4.766 4.969 21,901,514 4.8878 5.12%
2005-10-31 0 12.70 12.65 12.70 12.55 12.75 3,573,415 45,258,944 12.665 4.692 4.673 4.692 4.637 4.710 9,672,383 4.6792 3.25%
2005-10-28 0 12.30 12.30 12.40 12.30 12.55 4,446,214 55,138,654 12.401 4.544 4.544 4.581 4.544 4.637 12,034,842 4.5816 -0.81%
2005-10-27 0 12.40 12.30 12.40 12.40 13.00 6,491,499 82,845,089 12.762 4.581 4.544 4.581 4.581 4.803 17,570,942 4.7149 -3.50%
2005-10-26 0 12.85 12.80 12.85 12.40 12.90 11,842,092 150,022,568 12.669 4.747 4.729 4.747 4.581 4.766 32,053,722 4.6803 1.18%
2005-10-25 0 12.70 12.65 12.70 12.50 12.85 12,181,268 152,914,285 12.553 4.692 4.673 4.692 4.618 4.747 32,971,791 4.6377 3.25%
2005-10-24 0 12.30 12.25 12.30 12.15 12.60 11,765,000 144,971,150 12.322 4.544 4.526 4.544 4.489 4.655 31,845,053 4.5524 -2.77%
2005-10-21 0 12.65 12.65 12.70 12.55 12.80 10,105,728 127,810,618 12.647 4.673 4.673 4.692 4.637 4.729 27,353,799 4.6725 -1.56%
2005-10-20 0 12.85 12.85 12.90 12.85 13.20 6,904,000 89,803,093 13.007 4.747 4.747 4.766 4.747 4.877 18,687,483 4.8055 -1.91%
2005-10-19 0 13.10 13.05 13.10 12.95 13.30 5,885,777 77,254,088 13.126 4.840 4.821 4.840 4.784 4.914 15,931,396 4.8492 -3.32%
2005-10-18 0 13.55 13.50 13.55 13.50 13.70 3,700,621 50,387,195 13.616 5.006 4.988 5.006 4.988 5.061 10,016,700 5.0303 0.00%
2005-10-17 0 13.55 13.55 13.60 13.40 13.75 4,239,307 57,563,019 13.578 5.006 5.006 5.024 4.951 5.080 11,474,794 5.0165 0.00%
2005-10-14 0 13.55 13.50 13.55 13.50 13.90 4,867,971 66,420,514 13.644 5.006 4.988 5.006 4.988 5.135 13,176,438 5.0409 -2.52%
2005-10-13 0 13.90 13.90 13.95 13.85 14.10 5,077,225 70,849,078 13.954 5.135 5.135 5.154 5.117 5.209 13,742,839 5.1553 -1.07%
2005-10-12 0 14.05 14.05 14.10 14.00 14.30 5,365,267 75,646,768 14.099 5.191 5.191 5.209 5.172 5.283 14,522,500 5.2089 -1.40%
2005-10-10 0 14.25 14.10 14.25 14.05 14.50 6,894,779 97,904,815 14.200 5.265 5.209 5.265 5.191 5.357 18,662,524 5.2461 -0.70%
2005-10-07 0 14.35 14.35 14.40 14.25 14.55 5,419,000 77,908,700 14.377 5.302 5.302 5.320 5.265 5.375 14,667,942 5.3115 -0.35%
2005-10-06 0 14.40 14.35 14.40 14.35 14.90 10,721,268 155,608,531 14.514 5.320 5.302 5.320 5.302 5.505 29,019,919 5.3621 -4.64%
2005-10-05 0 15.10 15.05 15.10 14.95 15.30 7,398,552 112,248,200 15.172 5.579 5.560 5.579 5.523 5.653 20,026,118 5.6051 -1.63%
2005-10-04 0 15.35 15.35 15.40 15.25 15.50 2,846,331 43,800,881 15.389 5.671 5.671 5.689 5.634 5.726 7,704,340 5.6852 0.00%
2005-10-03 0 15.35 15.30 15.40 15.10 15.40 7,810,063 119,444,898 15.294 5.671 5.653 5.689 5.579 5.689 21,139,980 5.6502 1.66%
2005-09-30 0 15.10 15.05 15.10 14.65 15.15 8,767,251 131,299,760 14.976 5.579 5.560 5.579 5.412 5.597 23,730,860 5.5329 2.72%
2005-09-29 0 14.70 14.55 14.75 14.35 14.75 4,848,132 70,491,724 14.540 5.431 5.375 5.449 5.302 5.449 13,122,738 5.3717 2.44%
2005-09-28 0 14.35 14.35 14.40 14.15 14.40 7,468,000 106,949,900 14.321 5.302 5.302 5.320 5.228 5.320 20,214,097 5.2909 -1.37%
2005-09-27 0 14.55 14.55 14.60 14.50 14.85 3,532,344 51,585,765 14.604 5.375 5.375 5.394 5.357 5.486 9,561,214 5.3953 -2.02%
2005-09-26 0 14.85 14.75 14.80 14.15 14.95 7,313,200 106,252,920 14.529 5.486 5.449 5.468 5.228 5.523 19,795,090 5.3676 4.58%
2005-09-23 0 14.20 14.15 14.20 14.00 14.40 7,772,000 109,719,200 14.117 5.246 5.228 5.246 5.172 5.320 21,036,953 5.2155 -1.73%
2005-09-22 0 14.45 14.40 14.45 14.25 14.50 6,104,000 88,278,400 14.462 5.338 5.320 5.338 5.265 5.357 16,522,074 5.3431 1.01%
2005-09-21 0 14.70 14.65 14.75 14.60 15.00 13,516,516 199,768,916 14.780 5.285 5.267 5.303 5.249 5.393 37,593,600 5.3139 -2.00%
2005-09-20 0 15.00 14.95 15.00 14.90 15.05 4,284,000 64,168,000 14.979 5.393 5.375 5.393 5.357 5.411 11,915,125 5.3854 0.33%
2005-09-16 0 14.95 14.95 15.00 14.95 15.00 2,378,000 35,658,800 14.995 5.375 5.375 5.393 5.375 5.393 6,613,951 5.3915 -0.66%
2005-09-15 0 15.05 15.00 15.05 14.95 15.10 3,872,000 58,181,300 15.026 5.411 5.393 5.411 5.375 5.429 10,769,226 5.4026 0.00%
2005-09-14 0 15.05 15.00 15.05 15.00 15.20 6,503,131 97,918,286 15.057 5.411 5.393 5.411 5.393 5.465 18,087,213 5.4137 -1.31%
2005-09-13 0 15.25 15.20 15.25 15.20 15.50 5,937,729 90,891,743 15.307 5.483 5.465 5.483 5.465 5.573 16,514,656 5.5037 -1.61%
2005-09-12 0 15.50 15.45 15.50 15.45 15.75 4,318,000 67,123,300 15.545 5.573 5.555 5.573 5.555 5.663 12,009,690 5.5891 -1.27%
2005-09-09 0 15.70 15.70 15.75 15.65 15.95 4,302,661 67,806,450 15.759 5.645 5.645 5.663 5.627 5.735 11,967,027 5.6661 -0.95%
2005-09-08 0 15.85 15.85 15.90 15.50 16.10 3,514,000 55,707,400 15.853 5.699 5.699 5.717 5.573 5.789 9,773,518 5.6998 1.28%
2005-09-07 0 15.65 15.65 15.70 15.65 15.80 2,450,500 38,523,175 15.721 5.627 5.627 5.645 5.627 5.681 6,815,596 5.6522 0.00%
2005-09-06 0 15.65 15.60 15.65 15.45 15.80 3,282,000 51,234,200 15.611 5.627 5.609 5.627 5.555 5.681 9,128,254 5.6127 1.62%
2005-09-05 0 15.40 15.35 15.45 15.35 15.55 1,627,500 25,085,375 15.413 5.537 5.519 5.555 5.519 5.591 4,526,579 5.5418 0.33%
2005-09-02 0 15.35 15.35 15.40 15.30 15.45 2,754,016 42,429,429 15.406 5.519 5.519 5.537 5.501 5.555 7,659,768 5.5393 0.33%
2005-09-01 0 15.30 15.30 15.35 15.25 15.65 3,914,000 60,353,468 15.420 5.501 5.501 5.519 5.483 5.627 10,886,041 5.5441 -0.33%
2005-08-31 0 15.35 15.30 15.35 15.25 15.70 4,162,000 64,425,982 15.480 5.519 5.501 5.519 5.483 5.645 11,575,806 5.5656 -2.23%
2005-08-30 0 15.70 15.65 15.75 15.65 15.95 1,940,000 30,716,900 15.833 5.645 5.627 5.663 5.627 5.735 5,395,738 5.6928 -0.95%
2005-08-29 0 15.85 15.75 15.85 15.45 15.85 3,248,000 50,883,300 15.666 5.699 5.663 5.699 5.555 5.699 9,033,690 5.6326 0.96%
2005-08-26 0 15.70 15.70 15.75 15.45 15.75 3,276,000 51,070,668 15.589 5.645 5.645 5.663 5.555 5.663 9,111,566 5.6050 0.00%
2005-08-25 0 15.70 15.65 15.70 15.60 16.00 2,455,680 38,686,156 15.754 5.645 5.627 5.645 5.609 5.753 6,830,003 5.6641 -0.95%
2005-08-24 0 15.85 15.85 15.90 15.55 15.90 2,251,000 35,438,554 15.743 5.699 5.699 5.717 5.591 5.717 6,260,725 5.6605 1.28%
2005-08-23 0 15.65 15.55 15.60 15.60 16.20 5,217,000 82,682,600 15.849 5.627 5.591 5.609 5.609 5.825 14,510,086 5.6983 -2.80%
2005-08-22 0 16.10 16.00 16.10 15.80 16.20 3,082,000 49,191,408 15.961 5.789 5.753 5.789 5.681 5.825 8,571,993 5.7386 0.63%
2005-08-19 0 16.00 15.95 16.00 15.90 16.30 5,720,000 92,056,660 16.094 5.753 5.735 5.753 5.717 5.861 15,909,084 5.7864 -1.23%
2005-08-18 0 16.20 16.15 16.20 16.10 16.60 4,207,012 68,591,686 16.304 5.825 5.807 5.825 5.789 5.968 11,700,998 5.8620 -1.52%
2005-08-17 0 16.45 16.40 16.45 16.30 16.65 4,365,064 71,687,186 16.423 5.914 5.897 5.914 5.861 5.986 12,140,589 5.9048 -2.37%
2005-08-16 0 16.85 16.65 16.70 16.70 17.00 2,712,606 45,906,461 16.923 6.058 5.986 6.004 6.004 6.112 7,544,594 6.0847 0.00%
2005-08-15 0 16.85 16.85 16.90 16.50 16.85 2,405,499 40,195,892 16.710 6.058 6.058 6.076 5.932 6.058 6,690,435 6.0080 0.00%
2005-08-12 0 16.85 16.85 16.90 16.45 16.90 3,498,000 58,524,502 16.731 6.058 6.058 6.076 5.914 6.076 9,729,017 6.0155 -0.59%
2005-08-11 0 16.95 16.95 17.00 16.70 17.00 5,657,279 95,249,819 16.837 6.094 6.094 6.112 6.004 6.112 15,734,638 6.0535 0.30%
2005-08-10 0 16.90 16.80 16.90 16.40 17.05 8,987,797 150,394,139 16.733 6.076 6.040 6.076 5.897 6.130 24,997,836 6.0163 3.68%
2005-08-09 0 16.30 16.25 16.35 16.05 16.45 5,901,698 96,286,931 16.315 5.861 5.843 5.879 5.771 5.914 16,414,442 5.8660 -0.31%
2005-08-08 0 16.35 16.35 16.40 16.25 16.50 2,782,380 45,431,485 16.328 5.879 5.879 5.897 5.843 5.932 7,738,657 5.8707 0.62%
2005-08-05 0 16.25 16.25 16.30 16.05 16.50 4,622,100 75,076,961 16.243 5.843 5.843 5.861 5.771 5.932 12,855,486 5.8401 -0.61%
2005-08-04 0 16.35 16.30 16.35 15.85 16.60 12,662,465 206,881,686 16.338 5.879 5.861 5.879 5.699 5.968 35,218,221 5.8743 3.15%
2005-08-03 0 15.85 15.75 15.80 15.65 15.85 4,153,000 65,416,500 15.752 5.699 5.663 5.681 5.627 5.699 11,550,774 5.6634 0.63%
2005-08-02 0 15.75 15.75 15.80 15.60 15.80 3,827,079 60,111,678 15.707 5.663 5.663 5.681 5.609 5.681 10,644,287 5.6473 0.96%
2005-08-01 0 15.60 15.50 15.65 15.30 15.65 2,203,000 34,118,756 15.487 5.609 5.573 5.627 5.501 5.627 6,127,222 5.5684 1.96%
2005-07-29 0 15.30 15.30 15.35 15.30 15.75 3,684,325 56,925,918 15.451 5.501 5.501 5.519 5.501 5.663 10,247,244 5.5552 -2.24%
2005-07-28 0 15.65 15.60 15.70 15.50 15.75 3,118,000 48,700,300 15.619 5.627 5.609 5.645 5.573 5.663 8,672,120 5.6157 0.32%
2005-07-27 0 15.60 15.60 15.65 15.55 15.75 2,138,065 33,448,164 15.644 5.609 5.609 5.627 5.591 5.663 5,946,618 5.6247 -0.32%
2005-07-26 0 15.65 15.60 15.75 15.40 15.75 1,958,000 30,405,900 15.529 5.627 5.609 5.663 5.537 5.663 5,445,802 5.5834 -0.32%
2005-07-25 0 15.70 15.50 15.55 15.55 15.75 4,644,516 72,231,340 15.552 5.645 5.573 5.591 5.591 5.663 12,917,832 5.5916 0.64%
2005-07-22 0 15.60 15.55 15.65 15.15 15.75 8,470,640 130,027,692 15.350 5.609 5.591 5.627 5.447 5.663 23,559,462 5.5191 -1.58%
2005-07-21 0 15.85 15.80 15.85 15.50 15.85 10,316,108 161,839,102 15.688 5.699 5.681 5.699 5.573 5.699 28,692,278 5.6405 2.59%
2005-07-20 0 15.45 15.35 15.45 14.90 15.55 10,983,930 168,904,750 15.377 5.555 5.519 5.555 5.357 5.591 30,549,697 5.5289 3.34%
2005-07-19 0 14.95 14.95 15.00 14.95 15.25 1,816,000 27,305,800 15.036 5.375 5.375 5.393 5.375 5.483 5,050,856 5.4062 -2.29%
2005-07-18 0 15.30 15.25 15.30 15.25 15.45 2,830,000 43,447,200 15.352 5.501 5.483 5.501 5.483 5.555 7,871,103 5.5198 -0.65%
2005-07-15 0 15.40 15.35 15.45 15.00 15.45 4,590,676 69,516,532 15.143 5.537 5.519 5.555 5.393 5.555 12,768,086 5.4446 2.33%
2005-07-14 0 15.05 15.00 15.10 14.90 15.10 7,942,887 119,068,974 14.991 5.411 5.393 5.429 5.357 5.429 22,091,619 5.3898 0.67%
2005-07-13 0 14.95 14.90 14.95 14.55 14.95 2,776,668 40,846,537 14.711 5.375 5.357 5.375 5.231 5.375 7,722,770 5.2891 2.40%
2005-07-12 0 14.60 14.55 14.60 14.55 14.85 5,289,700 77,358,758 14.624 5.249 5.231 5.249 5.231 5.339 14,712,287 5.2581 -1.02%
2005-07-11 0 14.75 14.75 14.80 14.50 14.80 4,652,264 67,896,504 14.594 5.303 5.303 5.321 5.213 5.321 12,939,381 5.2473 2.43%
2005-07-08 0 14.40 14.35 14.40 14.35 14.75 6,996,000 101,399,500 14.494 5.177 5.159 5.177 5.159 5.303 19,458,034 5.2112 -1.71%
2005-07-07 0 14.65 14.60 14.70 14.60 15.10 10,069,710 149,544,823 14.851 5.267 5.249 5.285 5.249 5.429 28,006,969 5.3396 -2.66%
2005-07-06 0 15.05 15.00 15.10 14.80 15.10 8,000,215 119,870,793 14.983 5.411 5.393 5.429 5.321 5.429 22,251,065 5.3872 1.69%
2005-07-05 0 14.80 14.80 14.85 14.70 14.85 6,757,193 99,813,607 14.771 5.321 5.321 5.339 5.285 5.339 18,793,838 5.3110 -0.34%
2005-07-04 0 14.85 14.85 14.95 14.70 15.10 7,335,000 109,267,690 14.897 5.339 5.339 5.375 5.285 5.429 20,400,897 5.3560 -1.66%
2005-06-30 0 15.10 15.05 15.10 15.05 15.40 6,191,783 93,875,152 15.161 5.429 5.411 5.429 5.411 5.537 17,221,258 5.4511 -2.27%
2005-06-29 0 15.45 15.40 15.45 15.10 15.50 15,289,414 232,744,224 15.223 5.555 5.537 5.555 5.429 5.573 42,524,576 5.4732 2.32%
2005-06-28 0 15.10 15.10 15.15 14.95 15.15 3,681,291 55,351,018 15.036 5.429 5.429 5.447 5.375 5.447 10,238,806 5.4060 0.67%
2005-06-27 0 15.00 14.95 15.00 14.90 15.05 8,573,000 128,568,600 14.997 5.393 5.375 5.393 5.357 5.411 23,844,157 5.3920 0.00%
2005-06-24 0 15.00 14.95 15.00 14.90 15.10 16,794,260 251,729,442 14.989 5.393 5.375 5.393 5.357 5.429 46,710,017 5.3892 -0.66%
2005-06-23 0 15.10 15.05 15.10 14.55 15.15 22,362,000 334,452,814 14.956 5.429 5.411 5.429 5.231 5.447 62,195,619 5.3774 3.78%
2005-06-22 0 14.55 14.55 14.60 14.25 14.60 15,022,000 216,396,810 14.405 5.231 5.231 5.249 5.123 5.249 41,780,815 5.1793 1.75%
2005-06-21 0 14.30 14.25 14.30 14.25 14.50 7,341,712 105,436,906 14.361 5.141 5.123 5.141 5.123 5.213 20,419,566 5.1635 -1.04%
2005-06-20 0 14.45 14.45 14.50 14.40 14.55 5,584,000 80,778,100 14.466 5.195 5.195 5.213 5.177 5.231 15,530,826 5.2011 0.70%
2005-06-17 0 14.35 14.30 14.35 14.30 14.65 4,700,384 67,750,460 14.414 5.159 5.141 5.159 5.141 5.267 13,073,218 5.1824 -0.69%
2005-06-16 0 14.45 14.40 14.55 14.25 14.80 6,871,472 99,269,652 14.447 5.195 5.177 5.231 5.123 5.321 19,111,683 5.1942 -1.70%
2005-06-15 0 14.70 14.65 14.70 14.50 14.70 2,687,779 39,287,323 14.617 5.285 5.267 5.285 5.213 5.285 7,475,542 5.2554 0.00%
2005-06-14 0 14.70 14.65 14.70 14.45 14.95 13,941,000 204,090,372 14.640 5.285 5.267 5.285 5.195 5.375 38,774,221 5.2636 -1.34%
2005-06-13 0 14.90 14.85 14.90 14.80 15.00 7,110,421 106,286,277 14.948 5.357 5.339 5.357 5.321 5.393 19,776,274 5.3744 -1.00%
2005-06-10 0 15.05 15.00 15.05 14.85 15.20 9,574,000 143,827,560 15.023 5.411 5.393 5.411 5.339 5.465 26,628,247 5.4013 1.35%
2005-06-09 0 14.85 14.80 14.85 14.65 14.95 8,194,133 121,436,016 14.820 5.339 5.321 5.339 5.267 5.375 22,790,411 5.3284 -0.34%
2005-06-08 0 14.90 14.75 14.80 14.60 14.95 9,143,429 134,992,435 14.764 5.357 5.303 5.321 5.249 5.375 25,430,696 5.3082 2.76%
2005-06-07 0 14.50 14.50 14.55 14.40 14.70 8,280,000 120,580,660 14.563 5.213 5.213 5.231 5.177 5.285 23,029,234 5.2360 0.69%
2005-06-06 0 14.40 14.35 14.40 14.30 14.50 7,273,000 104,608,664 14.383 5.177 5.159 5.177 5.141 5.213 20,228,456 5.1714 0.35%
2005-06-03 0 14.35 14.30 14.35 14.00 14.40 20,212,000 286,969,586 14.198 5.159 5.141 5.159 5.034 5.177 56,215,806 5.1048 2.14%
2005-06-02 0 14.05 14.00 14.05 13.95 14.55 29,974,757 424,089,690 14.148 5.052 5.034 5.052 5.016 5.231 83,369,044 5.0869 -3.10%
2005-06-01 0 14.50 14.50 14.55 14.20 15.10 19,659,303 287,354,476 14.617 5.213 5.213 5.231 5.106 5.429 54,678,585 5.2553 -3.97%
2005-05-31 0 15.10 15.10 15.15 15.10 15.40 8,274,000 125,489,950 15.167 5.429 5.429 5.447 5.429 5.537 23,012,546 5.4531 -1.95%
2005-05-30 0 15.40 15.35 15.45 15.20 15.50 1,994,000 30,623,700 15.358 5.537 5.519 5.555 5.465 5.573 5,545,929 5.5218 0.33%
2005-05-27 0 15.35 15.30 15.35 15.20 15.40 6,639,220 101,595,461 15.302 5.519 5.501 5.519 5.465 5.537 18,465,719 5.5018 1.32%
2005-05-26 0 15.15 15.05 15.15 14.90 15.15 5,546,000 83,345,900 15.028 5.447 5.411 5.447 5.357 5.447 15,425,137 5.4033 0.66%
2005-05-25 0 15.05 15.00 15.05 15.00 15.45 6,092,600 93,008,646 15.266 5.411 5.393 5.411 5.393 5.555 16,945,400 5.4887 -2.27%
2005-05-24 0 15.40 15.40 15.45 15.30 15.60 3,699,098 56,971,101 15.401 5.537 5.537 5.555 5.501 5.609 10,288,332 5.5374 0.00%
2005-05-23 0 15.40 15.40 15.45 15.35 15.80 4,362,000 67,504,860 15.476 5.537 5.537 5.555 5.519 5.681 12,132,067 5.5642 -1.91%
2005-05-20 0 15.70 15.65 15.70 15.65 15.80 3,626,375 56,994,394 15.717 5.645 5.627 5.645 5.627 5.681 10,086,067 5.6508 0.00%
2005-05-19 0 15.70 15.65 15.70 15.50 15.75 7,554,000 118,045,006 15.627 5.645 5.627 5.645 5.573 5.663 21,010,004 5.6185 1.95%
2005-05-18 0 15.40 15.35 15.40 15.05 15.40 6,142,191 93,628,993 15.244 5.537 5.519 5.537 5.411 5.537 17,083,328 5.4807 0.65%
2005-05-17 0 15.30 15.25 15.30 15.10 15.60 7,393,000 112,873,750 15.268 5.501 5.483 5.501 5.429 5.609 20,562,213 5.4894 -2.24%
2005-05-13 0 15.65 15.85 15.90 15.60 16.10 10,564,937 166,506,045 15.760 5.627 5.699 5.717 5.609 5.789 29,384,348 5.6665 -2.49%
2005-05-12 0 16.05 16.00 16.05 16.00 16.30 5,534,000 89,021,650 16.086 5.771 5.753 5.771 5.753 5.861 15,391,761 5.7837 -0.34%
2005-05-11 0 16.35 16.35 16.40 16.25 16.45 11,083,734 181,275,324 16.355 5.790 5.790 5.808 5.755 5.825 31,298,191 5.7919 -0.61%
2005-05-10 0 16.45 16.45 16.50 16.40 16.75 7,020,174 115,897,206 16.509 5.825 5.825 5.843 5.808 5.932 19,823,531 5.8464 -1.20%
2005-05-09 0 16.65 16.60 16.65 16.45 16.95 6,434,100 106,754,810 16.592 5.896 5.879 5.896 5.825 6.003 18,168,579 5.8758 -1.77%
2005-05-06 0 16.95 16.90 16.95 16.70 17.00 2,514,000 42,374,842 16.856 6.003 5.985 6.003 5.914 6.020 7,099,020 5.9691 0.30%
2005-05-05 0 16.90 16.85 16.90 16.60 16.95 4,094,470 68,851,296 16.816 5.985 5.967 5.985 5.879 6.003 11,561,943 5.9550 2.11%
2005-05-04 0 16.55 16.50 16.55 16.50 16.70 6,672,000 110,703,790 16.592 5.861 5.843 5.861 5.843 5.914 18,840,359 5.8759 0.30%
2005-05-03 0 16.50 16.45 16.50 16.45 17.10 6,222,200 103,279,522 16.599 5.843 5.825 5.843 5.825 6.056 17,570,217 5.8781 -2.37%
2005-04-29 0 16.90 16.85 16.90 16.65 17.15 11,578,446 194,661,182 16.812 5.985 5.967 5.985 5.896 6.073 32,695,157 5.9538 -1.74%
2005-04-28 0 17.20 17.20 17.25 17.20 17.50 3,986,500 68,729,300 17.241 6.091 6.091 6.109 6.091 6.197 11,257,058 6.1054 0.00%
2005-04-27 0 17.20 17.15 17.20 17.05 17.25 2,015,850 34,582,320 17.155 6.091 6.073 6.091 6.038 6.109 5,692,347 6.0752 -1.15%
2005-04-26 0 17.40 17.35 17.40 17.00 17.50 4,532,720 78,910,473 17.409 6.162 6.144 6.162 6.020 6.197 12,799,472 6.1651 0.87%
2005-04-25 0 17.25 17.25 17.30 17.00 17.35 3,788,700 65,345,112 17.247 6.109 6.109 6.127 6.020 6.144 10,698,512 6.1079 0.29%
2005-04-22 0 17.20 17.20 17.25 16.60 17.25 4,447,764 75,385,412 16.949 6.091 6.091 6.109 5.879 6.109 12,559,573 6.0022 2.99%
2005-04-21 0 16.70 16.55 16.60 16.15 16.95 3,847,492 63,743,631 16.568 5.914 5.861 5.879 5.719 6.003 10,864,528 5.8671 0.91%
2005-04-20 0 16.55 16.50 16.55 16.40 16.55 3,982,425 65,624,186 16.478 5.861 5.843 5.861 5.808 5.861 11,245,551 5.8356 1.53%
2005-04-19 0 16.30 16.20 16.25 16.25 16.55 9,891,296 161,970,264 16.375 5.772 5.737 5.755 5.755 5.861 27,930,991 5.7989 -1.51%
2005-04-18 0 16.55 16.55 16.65 16.45 16.85 12,260,826 203,899,988 16.630 5.861 5.861 5.896 5.825 5.967 34,622,058 5.8893 -2.93%
2005-04-15 0 17.05 17.00 17.05 16.95 17.30 5,580,000 94,942,100 17.015 6.038 6.020 6.038 6.003 6.127 15,756,775 6.0255 -2.57%
2005-04-14 0 17.50 17.50 17.60 17.40 17.70 1,805,158 31,614,139 17.513 6.197 6.197 6.233 6.162 6.268 5,097,396 6.2020 0.29%
2005-04-13 0 17.45 17.45 17.55 17.40 17.55 3,164,832 55,294,558 17.472 6.180 6.180 6.215 6.162 6.215 8,936,836 6.1873 -0.57%
2005-04-12 0 17.55 17.50 17.55 17.40 17.70 1,088,000 19,016,100 17.478 6.215 6.197 6.215 6.162 6.268 3,072,289 6.1896 -0.28%
2005-04-11 0 17.60 17.60 17.65 17.30 17.65 2,132,166 37,419,063 17.550 6.233 6.233 6.250 6.127 6.250 6,020,799 6.2150 1.44%
2005-04-08 0 17.35 17.35 17.40 17.15 17.40 2,484,800 43,004,844 17.307 6.144 6.144 6.162 6.073 6.162 7,016,566 6.1290 2.06%
2005-04-07 0 17.00 17.00 17.05 16.95 17.20 1,870,000 31,837,472 17.025 6.020 6.020 6.038 6.003 6.091 5,280,496 6.0293 -0.29%
2005-04-06 0 17.05 17.05 17.10 16.85 17.15 1,609,350 27,418,075 17.037 6.038 6.038 6.056 5.967 6.073 4,544,474 6.0333 0.29%
2005-04-04 0 17.00 16.90 17.10 16.75 17.10 1,613,000 27,364,228 16.965 6.020 5.985 6.056 5.932 6.056 4,554,781 6.0078 1.19%
2005-04-01 0 16.80 16.80 16.85 16.75 16.95 3,639,000 61,242,360 16.829 5.949 5.949 5.967 5.932 6.003 10,275,790 5.9599 -0.88%
2005-03-31 0 16.95 16.95 17.00 16.80 17.15 2,641,300 44,868,415 16.987 6.003 6.003 6.020 5.949 6.073 7,458,489 6.0158 -0.88%
2005-03-30 0 17.10 17.05 17.10 16.95 17.30 5,988,708 102,484,475 17.113 6.056 6.038 6.056 6.003 6.127 16,910,883 6.0603 0.00%
2005-03-29 0 17.10 17.05 17.10 16.95 17.20 5,114,000 87,318,180 17.074 6.056 6.038 6.056 6.003 6.091 14,440,887 6.0466 0.29%
2005-03-24 0 17.05 17.05 17.10 16.95 17.30 7,542,200 128,842,950 17.083 6.038 6.038 6.056 6.003 6.127 21,297,626 6.0496 -0.58%
2005-03-23 0 17.15 17.15 17.20 17.05 17.45 4,378,000 75,284,360 17.196 6.073 6.073 6.091 6.038 6.180 12,362,574 6.0897 -1.15%
2005-03-22 0 17.35 17.30 17.35 17.35 17.90 3,668,000 64,337,253 17.540 6.144 6.127 6.144 6.144 6.339 10,357,680 6.2116 -2.53%
2005-03-21 0 17.80 17.80 17.85 17.45 17.80 3,154,100 55,813,185 17.695 6.304 6.304 6.321 6.180 6.304 8,906,531 6.2665 1.71%
2005-03-18 0 17.50 17.50 17.55 17.40 17.70 3,184,000 55,930,310 17.566 6.197 6.197 6.215 6.162 6.268 8,990,963 6.2207 -1.13%
2005-03-17 0 17.70 17.55 17.75 17.40 17.90 3,411,534 60,356,384 17.692 6.268 6.215 6.286 6.162 6.339 9,633,472 6.2653 -0.28%
2005-03-16 0 17.75 17.80 17.90 16.70 17.80 3,823,666 66,359,403 17.355 6.286 6.304 6.339 5.914 6.304 10,797,249 6.1460 2.01%
2005-03-15 0 17.40 17.30 17.40 17.30 17.70 3,018,859 52,781,561 17.484 6.162 6.127 6.162 6.127 6.268 8,524,639 6.1916 -1.14%
2005-03-14 0 17.60 17.50 17.60 17.30 17.60 3,059,600 53,535,230 17.497 6.233 6.197 6.233 6.127 6.233 8,639,683 6.1964 1.15%
2005-03-11 0 17.40 17.35 17.45 17.00 17.45 3,375,242 58,138,612 17.225 6.162 6.144 6.180 6.020 6.180 9,530,991 6.1000 2.35%
2005-03-10 0 17.00 16.95 17.00 16.90 17.45 5,333,000 90,941,628 17.053 6.020 6.003 6.020 5.985 6.180 15,059,298 6.0389 -2.86%
2005-03-09 0 17.50 17.45 17.55 17.50 17.60 3,806,410 66,769,835 17.541 6.197 6.180 6.215 6.197 6.233 10,748,521 6.2120 0.00%
2005-03-08 0 17.50 17.45 17.50 17.35 17.55 3,493,449 61,060,169 17.478 6.197 6.180 6.197 6.144 6.215 9,864,783 6.1897 0.57%
2005-03-07 0 17.40 17.35 17.45 17.25 17.50 5,317,118 92,322,526 17.363 6.162 6.144 6.180 6.109 6.197 15,014,451 6.1489 1.46%
2005-03-04 0 17.15 17.15 17.25 16.70 17.45 4,746,254 81,457,917 17.163 6.073 6.073 6.109 5.914 6.180 13,402,448 6.0778 -1.44%
2005-03-03 0 17.40 17.40 17.45 16.95 17.45 3,942,999 68,141,647 17.282 6.162 6.162 6.180 6.003 6.180 11,134,220 6.1200 1.75%
2005-03-02 0 17.10 17.10 17.15 16.75 17.60 6,304,200 108,678,830 17.239 6.056 6.056 6.073 5.932 6.233 17,801,768 6.1049 -1.72%
2005-03-01 0 17.40 17.40 17.45 17.15 17.45 2,898,000 50,097,130 17.287 6.162 6.162 6.180 6.073 6.180 8,183,358 6.1218 0.00%
2005-02-28 0 17.40 17.35 17.45 16.90 17.45 5,463,200 94,010,158 17.208 6.162 6.144 6.180 5.985 6.180 15,426,956 6.0939 2.35%
2005-02-25 0 17.00 17.05 17.10 16.60 17.10 8,312,728 140,743,654 16.931 6.020 6.038 6.056 5.879 6.056 23,473,439 5.9959 2.41%
2005-02-24 0 16.60 16.55 16.70 16.50 16.75 4,487,600 74,446,619 16.589 5.879 5.861 5.914 5.843 5.932 12,672,062 5.8749 0.00%
2005-02-23 0 16.60 16.55 16.60 16.00 16.65 3,475,188 57,103,567 16.432 5.879 5.861 5.879 5.666 5.896 9,813,218 5.8190 1.53%
2005-02-22 0 16.35 16.30 16.35 16.20 16.75 7,965,907 130,493,210 16.381 5.790 5.772 5.790 5.737 5.932 22,494,087 5.8012 -1.80%
2005-02-21 0 16.65 16.60 16.65 16.45 16.70 3,706,000 61,444,500 16.580 5.896 5.879 5.896 5.825 5.914 10,464,984 5.8714 1.22%
2005-02-18 0 16.45 16.45 16.50 15.95 16.50 6,356,000 103,160,100 16.230 5.825 5.825 5.843 5.648 5.843 17,948,040 5.7477 3.46%
2005-02-17 0 15.90 15.90 15.95 15.90 16.45 6,719,000 108,246,600 16.111 5.631 5.631 5.648 5.631 5.825 18,973,078 5.7053 -2.15%
2005-02-16 0 16.25 16.25 16.30 15.85 16.45 6,823,802 110,110,712 16.136 5.755 5.755 5.772 5.613 5.825 19,269,017 5.7144 -1.52%
2005-02-15 0 16.50 16.45 16.50 16.40 17.35 8,266,502 138,031,716 16.698 5.843 5.825 5.843 5.808 6.144 23,342,906 5.9132 -4.90%
2005-02-14 0 17.35 17.30 17.50 17.20 17.65 9,912,111 173,159,059 17.469 6.144 6.127 6.197 6.091 6.250 27,989,768 6.1865 0.29%
2005-02-08 0 17.30 17.15 17.30 17.05 17.30 1,898,000 32,564,152 17.157 6.127 6.073 6.127 6.038 6.127 5,359,563 6.0759 1.47%
2005-02-07 0 17.05 16.95 17.10 16.50 17.10 5,415,184 91,224,074 16.846 6.038 6.003 6.056 5.843 6.056 15,291,369 5.9657 3.96%
2005-02-04 0 16.40 16.35 16.40 15.85 16.50 2,839,600 46,343,941 16.321 5.808 5.790 5.808 5.613 5.843 8,018,448 5.7797 1.55%
2005-02-03 0 16.15 15.90 16.20 15.75 16.25 3,102,000 49,665,064 16.011 5.719 5.631 5.737 5.578 5.755 8,759,412 5.6699 0.62%
2005-02-02 0 16.05 16.00 16.10 15.75 16.20 6,372,000 102,208,716 16.040 5.684 5.666 5.702 5.578 5.737 17,993,221 5.6804 0.00%
2005-02-01 0 16.05 16.00 16.10 15.95 16.30 6,139,455 99,329,271 16.179 5.684 5.666 5.702 5.648 5.772 17,336,562 5.7295 -1.23%
2005-01-31 0 16.25 16.20 16.25 15.85 16.25 3,523,277 56,997,675 16.177 5.755 5.737 5.755 5.613 5.755 9,949,012 5.7290 3.17%
2005-01-28 0 15.75 15.70 15.75 15.60 15.95 2,340,000 36,929,124 15.782 5.578 5.560 5.578 5.524 5.648 6,607,680 5.5888 0.64%
2005-01-27 0 15.65 15.65 15.70 15.60 16.10 3,636,000 57,719,344 15.874 5.542 5.542 5.560 5.524 5.702 10,267,318 5.6217 -0.95%
2005-01-26 0 15.80 15.75 15.80 15.65 15.80 1,475,545 23,219,234 15.736 5.595 5.578 5.595 5.542 5.595 4,166,636 5.5727 0.32%
2005-01-25 0 15.75 15.80 15.85 15.35 15.85 4,395,444 68,933,293 15.683 5.578 5.595 5.613 5.436 5.613 12,411,832 5.5538 1.61%
2005-01-24 0 15.50 15.45 15.50 15.20 15.60 4,498,000 69,565,444 15.466 5.489 5.471 5.489 5.383 5.524 12,701,429 5.4770 1.31%
2005-01-21 0 15.30 15.30 15.35 14.95 15.85 9,764,000 151,521,710 15.518 5.418 5.418 5.436 5.294 5.613 27,571,533 5.4956 -1.61%
2005-01-20 0 15.55 15.55 15.60 15.35 15.70 3,418,000 53,213,350 15.569 5.507 5.507 5.524 5.436 5.560 9,651,731 5.5133 -0.64%
2005-01-19 0 15.65 15.65 15.70 15.35 15.85 4,385,000 68,402,492 15.599 5.542 5.542 5.560 5.436 5.613 12,382,341 5.5242 1.29%
2005-01-18 0 15.45 15.40 15.45 14.70 15.50 8,398,000 128,293,192 15.277 5.471 5.454 5.471 5.206 5.489 23,714,229 5.4100 4.39%
2005-01-17 0 14.80 14.80 14.85 14.35 14.90 2,715,952 40,201,907 14.802 5.241 5.241 5.259 5.082 5.277 7,669,291 5.2419 2.07%
2005-01-14 0 14.50 14.50 14.55 14.35 14.80 4,118,000 59,983,600 14.566 5.135 5.135 5.153 5.082 5.241 11,628,387 5.1584 -2.36%
2005-01-13 0 14.85 14.80 14.85 14.80 15.05 5,780,157 86,179,317 14.910 5.259 5.241 5.259 5.241 5.330 16,321,978 5.2800 0.00%
2005-01-12 0 14.85 14.80 14.85 14.40 14.90 3,397,972 50,142,772 14.757 5.259 5.241 5.259 5.100 5.277 9,595,176 5.2258 1.71%
2005-01-11 0 14.60 14.60 14.65 14.45 14.85 5,433,161 79,602,969 14.651 5.170 5.170 5.188 5.117 5.259 15,342,132 5.1885 -0.68%
2005-01-10 0 14.70 14.65 14.75 14.30 15.00 5,255,000 77,238,028 14.698 5.206 5.188 5.223 5.064 5.312 14,839,042 5.2051 2.44%
2005-01-07 0 14.35 14.20 14.35 14.05 14.60 11,526,600 166,931,670 14.482 5.082 5.029 5.082 4.976 5.170 32,548,754 5.1287 -0.69%
2005-01-06 0 14.45 14.40 14.55 14.40 15.05 10,174,000 150,931,420 14.835 5.117 5.100 5.153 5.100 5.330 28,729,289 5.2536 -4.62%
2005-01-05 0 15.15 14.95 15.15 14.85 15.20 12,992,000 194,673,300 14.984 5.365 5.294 5.365 5.259 5.383 36,686,743 5.3064 0.00%
2005-01-04 0 15.15 15.10 15.15 15.05 15.65 9,426,000 143,218,000 15.194 5.365 5.347 5.365 5.330 5.542 26,617,091 5.3807 -3.19%
2005-01-03 0 15.65 15.60 15.65 15.30 16.10 5,597,000 87,422,400 15.620 5.542 5.524 5.542 5.418 5.702 15,804,780 5.5314 -2.80%
2004-12-31 0 16.10 16.20 16.30 15.45 16.20 2,464,000 39,089,032 15.864 5.702 5.737 5.772 5.471 5.737 6,957,831 5.6180 4.21%
2004-12-30 0 15.45 15.45 15.50 15.25 16.20 6,014,557 94,908,100 15.780 5.471 5.471 5.489 5.401 5.737 16,983,875 5.5881 -0.64%
2004-12-29 0 15.55 15.50 15.60 15.20 15.70 1,942,221 30,149,459 15.523 5.507 5.489 5.524 5.383 5.560 5,484,434 5.4973 1.30%
2004-12-28 0 15.35 15.25 15.35 15.25 15.50 2,238,000 34,439,500 15.389 5.436 5.401 5.436 5.401 5.489 6,319,653 5.4496 -0.65%
2004-12-24 0 15.45 15.40 15.45 15.40 15.70 438,000 6,778,700 15.476 5.471 5.454 5.471 5.454 5.560 1,236,822 5.4807 -1.28%
2004-12-23 0 15.65 15.65 15.70 15.25 15.70 1,918,000 29,693,300 15.481 5.542 5.542 5.560 5.401 5.560 5,416,039 5.4825 2.96%
2004-12-22 0 15.20 15.20 15.25 15.10 15.80 2,627,000 40,157,098 15.286 5.383 5.383 5.401 5.347 5.595 7,418,109 5.4134 -1.62%
2004-12-21 0 15.45 15.45 15.55 14.95 15.65 5,484,000 84,018,300 15.321 5.471 5.471 5.507 5.294 5.542 15,485,691 5.4255 1.98%
2004-12-20 0 15.15 15.15 15.20 14.25 15.20 6,815,000 101,039,972 14.826 5.365 5.365 5.383 5.046 5.383 19,244,162 5.2504 5.57%
2004-12-17 0 14.35 14.30 14.35 14.25 14.45 2,566,000 36,812,800 14.346 5.082 5.064 5.082 5.046 5.117 7,245,858 5.0805 0.00%
2004-12-16 0 14.35 14.30 14.35 14.30 14.60 2,062,000 29,700,456 14.404 5.082 5.064 5.082 5.064 5.170 5,822,665 5.1008 -0.69%
2004-12-15 0 14.45 14.45 14.50 14.05 14.50 3,535,573 50,553,436 14.299 5.117 5.117 5.135 4.976 5.135 9,983,733 5.0636 2.85%
2004-12-14 0 14.05 14.00 14.10 14.00 14.20 1,712,263 24,146,114 14.102 4.976 4.958 4.993 4.958 5.029 4,835,080 4.9939 1.08%
2004-12-13 0 13.90 13.85 13.90 13.80 14.40 5,221,454 73,281,536 14.035 4.922 4.905 4.922 4.887 5.100 14,744,315 4.9702 -2.80%
2004-12-10 0 14.30 14.20 14.35 14.20 14.55 2,550,000 36,701,300 14.393 5.064 5.029 5.082 5.029 5.153 7,200,677 5.0969 -3.05%
2004-12-09 0 14.75 14.70 14.75 14.20 14.80 2,989,740 43,436,643 14.529 5.223 5.206 5.223 5.029 5.241 8,442,413 5.1451 1.37%
2004-12-08 0 14.55 14.50 14.55 14.35 14.75 3,640,199 53,003,006 14.560 5.153 5.135 5.153 5.082 5.223 10,279,175 5.1563 -0.34%
2004-12-07 0 14.60 14.60 14.65 14.50 14.70 4,368,000 63,846,100 14.617 5.170 5.170 5.188 5.135 5.206 12,334,336 5.1763 0.34%
2004-12-06 0 14.55 14.50 14.60 14.25 14.65 5,433,644 78,565,427 14.459 5.153 5.135 5.170 5.046 5.188 15,343,496 5.1204 0.34%
2004-12-03 0 14.50 14.40 14.50 14.20 14.50 3,509,700 50,318,595 14.337 5.135 5.100 5.135 5.029 5.135 9,910,673 5.0772 1.75%
2004-12-02 0 14.25 14.25 14.30 14.00 14.30 6,398,000 90,491,552 14.144 5.046 5.046 5.064 4.958 5.064 18,066,640 5.0088 3.26%
2004-12-01 0 13.80 13.75 13.80 13.70 13.95 5,419,617 75,067,254 13.851 4.887 4.869 4.887 4.852 4.940 15,303,887 4.9051 -1.08%
2004-11-30 0 13.95 13.80 13.85 13.85 14.10 4,512,000 63,264,740 14.021 4.940 4.887 4.905 4.905 4.993 12,740,963 4.9655 0.36%
2004-11-29 0 13.90 13.90 13.95 13.70 14.30 3,230,143 45,344,902 14.038 4.922 4.922 4.940 4.852 5.064 9,121,261 4.9713 2.21%
2004-11-26 0 13.60 13.60 13.70 13.60 14.05 3,456,000 47,491,200 13.742 4.816 4.816 4.852 4.816 4.976 9,759,035 4.8664 -1.09%
2004-11-25 0 13.75 13.75 13.80 13.70 14.10 1,800,000 25,024,600 13.903 4.869 4.869 4.887 4.852 4.993 5,082,831 4.9234 -1.43%
2004-11-24 0 13.95 14.00 14.05 13.85 14.45 5,709,000 81,480,680 14.272 4.940 4.958 4.976 4.905 5.117 16,121,045 5.0543 -2.79%
2004-11-23 0 14.35 14.40 14.45 13.85 14.40 3,732,000 52,465,400 14.058 5.082 5.100 5.117 4.905 5.100 10,538,403 4.9785 2.87%
2004-11-22 0 13.95 13.80 13.95 13.55 14.00 1,992,000 27,338,500 13.724 4.940 4.887 4.940 4.799 4.958 5,624,999 4.8602 2.20%
2004-11-19 0 13.65 13.55 13.65 13.50 13.95 3,192,000 43,621,540 13.666 4.834 4.799 4.834 4.781 4.940 9,013,553 4.8395 -0.73%
2004-11-18 0 13.75 13.70 13.85 13.70 14.00 3,396,318 47,250,235 13.912 4.869 4.852 4.905 4.852 4.958 9,590,505 4.9268 -1.08%
2004-11-17 0 13.90 13.85 13.90 13.75 14.00 2,857,610 39,657,450 13.878 4.922 4.905 4.922 4.869 4.958 8,069,305 4.9146 0.36%
2004-11-16 0 13.85 13.80 13.85 13.70 14.05 3,174,000 43,906,400 13.833 4.905 4.887 4.905 4.852 4.976 8,962,725 4.8988 0.73%
2004-11-15 0 13.75 13.70 13.80 13.60 13.80 2,051,076 28,128,670 13.714 4.869 4.852 4.887 4.816 4.887 5,791,818 4.8566 1.85%
2004-11-12 0 13.50 13.50 13.55 13.50 13.65 1,532,000 20,777,800 13.563 4.781 4.781 4.799 4.781 4.834 4,326,054 4.8029 0.37%
2004-11-11 0 13.45 13.40 13.50 13.25 13.60 1,833,064 24,581,611 13.410 4.763 4.745 4.781 4.692 4.816 5,176,197 4.7490 -0.37%
2004-11-10 0 13.50 13.45 13.50 13.20 13.50 2,582,000 34,551,868 13.382 4.781 4.763 4.781 4.675 4.781 7,291,038 4.7390 1.50%
2004-11-09 0 13.30 13.25 13.30 13.20 13.65 4,382,000 58,541,830 13.360 4.710 4.692 4.710 4.675 4.834 12,373,869 4.7311 -1.48%
2004-11-08 0 13.50 13.45 13.50 13.25 13.80 3,242,000 44,072,900 13.594 4.781 4.763 4.781 4.692 4.887 9,154,743 4.8142 1.50%
2004-11-05 0 13.30 13.30 13.40 13.25 13.50 4,385,000 58,743,234 13.396 4.710 4.710 4.745 4.692 4.781 12,382,341 4.7441 1.14%
2004-11-04 0 13.15 13.15 13.20 13.10 13.60 4,153,361 55,199,913 13.290 4.657 4.657 4.675 4.639 4.816 11,728,240 4.7066 -2.59%
2004-11-03 0 13.50 13.40 13.45 13.40 13.60 4,117,000 55,692,550 13.527 4.781 4.745 4.763 4.745 4.816 11,625,564 4.7905 -0.74%
2004-11-02 0 13.60 13.55 13.60 13.35 13.70 5,755,000 77,440,650 13.456 4.816 4.799 4.816 4.728 4.852 16,250,940 4.7653 2.26%
2004-11-01 0 13.30 13.30 13.35 13.25 13.35 1,676,000 22,315,550 13.315 4.710 4.710 4.728 4.692 4.728 4,732,680 4.7152 -1.12%
2004-10-29 0 13.45 13.40 13.45 13.25 13.80 3,588,000 48,433,300 13.499 4.763 4.745 4.763 4.692 4.887 10,131,776 4.7803 -3.24%
2004-10-28 0 13.90 13.90 13.95 13.25 13.95 8,166,308 112,593,696 13.788 4.922 4.922 4.940 4.692 4.940 23,059,979 4.8826 6.92%
2004-10-27 0 13.00 13.00 13.10 12.95 13.25 2,390,000 31,099,600 13.012 4.604 4.604 4.639 4.586 4.692 6,748,870 4.6081 -0.38%
2004-10-26 0 13.05 13.05 13.10 13.00 13.30 2,030,000 26,688,700 13.147 4.621 4.621 4.639 4.604 4.710 5,732,304 4.6558 -0.38%
2004-10-25 0 13.10 13.10 13.15 12.55 13.20 7,669,237 99,647,809 12.993 4.639 4.639 4.657 4.444 4.675 21,656,352 4.6013 -1.13%
2004-10-21 0 13.25 13.25 13.30 13.00 13.30 3,035,293 39,965,674 13.167 4.692 4.692 4.710 4.604 4.710 8,571,045 4.6629 1.15%
2004-10-20 0 13.10 13.10 13.20 13.05 13.55 2,649,000 34,861,900 13.160 4.639 4.639 4.675 4.621 4.799 7,480,233 4.6605 -2.24%
2004-10-19 0 13.40 13.25 13.30 13.05 13.40 2,558,000 33,914,900 13.258 4.745 4.692 4.710 4.621 4.745 7,223,267 4.6952 2.68%
2004-10-18 0 13.05 13.20 13.25 12.85 13.20 2,582,000 33,515,700 12.981 4.621 4.675 4.692 4.551 4.675 7,291,038 4.5968 1.16%
2004-10-15 0 12.90 12.95 13.00 12.70 13.05 3,710,000 47,983,794 12.934 4.568 4.586 4.604 4.497 4.621 10,476,279 4.5802 -0.77%
2004-10-14 0 13.00 12.95 13.10 12.65 13.30 4,487,499 58,277,905 12.987 4.604 4.586 4.639 4.480 4.710 12,671,777 4.5990 0.00%
2004-10-13 0 13.00 13.05 13.10 12.75 13.40 6,682,025 86,913,925 13.007 4.604 4.621 4.639 4.515 4.745 18,868,668 4.6063 -2.99%
2004-10-12 0 13.40 13.30 13.45 13.30 13.80 4,058,390 55,239,669 13.611 4.745 4.710 4.763 4.710 4.887 11,460,061 4.8202 -4.29%
2004-10-11 0 14.00 13.70 14.00 13.45 14.00 2,859,243 38,828,194 13.580 4.958 4.852 4.958 4.763 4.958 8,073,916 4.8091 3.32%
2004-10-08 0 13.55 13.45 13.50 12.90 13.60 4,579,000 61,508,300 13.433 4.799 4.763 4.781 4.568 4.816 12,930,157 4.7570 -0.37%
2004-10-07 0 13.60 13.55 13.60 13.30 13.65 4,900,000 66,163,000 13.503 4.816 4.799 4.816 4.710 4.834 13,836,595 4.7817 3.03%
2004-10-06 0 13.20 13.20 13.25 13.20 13.35 3,314,000 43,960,920 13.265 4.675 4.675 4.692 4.675 4.728 9,358,056 4.6977 0.00%
2004-10-05 0 13.20 13.15 13.20 13.15 13.55 3,226,000 42,803,628 13.268 4.675 4.657 4.675 4.657 4.799 9,109,562 4.6988 -2.58%
2004-10-04 0 13.55 13.45 13.55 13.30 13.60 7,789,054 104,434,509 13.408 4.799 4.763 4.799 4.710 4.816 21,994,691 4.7482 4.23%
2004-09-30 0 13.00 12.95 13.00 12.50 13.15 5,124,860 66,308,975 12.939 4.604 4.586 4.604 4.427 4.657 14,471,553 4.5820 6.56%
2004-09-28 0 12.20 12.20 12.25 12.00 12.25 1,312,000 15,952,300 12.159 4.320 4.320 4.338 4.250 4.338 3,704,819 4.3058 -0.81%
2004-09-27 0 12.30 12.25 12.35 12.10 12.55 3,366,071 41,436,138 12.310 4.356 4.338 4.374 4.285 4.444 9,505,094 4.3594 -1.60%
2004-09-24 0 12.50 12.50 12.55 12.40 12.75 4,922,000 61,683,228 12.532 4.427 4.427 4.444 4.391 4.515 13,898,718 4.4381 -0.40%
2004-09-23 0 12.55 12.50 12.60 12.45 12.70 3,689,826 46,508,008 12.604 4.444 4.427 4.462 4.409 4.497 10,419,312 4.4636 -1.95%
2004-09-22 0 12.80 12.75 12.90 12.75 13.20 5,956,190 77,577,506 13.025 4.533 4.515 4.568 4.515 4.675 16,819,059 4.6125 -2.48%
2004-09-21 0 13.30 13.25 13.30 13.15 13.35 6,385,809 84,554,555 13.241 4.648 4.631 4.648 4.596 4.666 18,271,252 4.6277 0.00%
2004-09-20 0 13.30 13.30 13.35 13.10 13.35 11,973,790 157,423,687 13.147 4.648 4.648 4.666 4.578 4.666 34,259,737 4.5950 1.92%
2004-09-17 0 13.05 13.05 13.10 12.80 13.10 6,836,000 88,765,800 12.985 4.561 4.561 4.578 4.474 4.578 19,559,351 4.5383 0.77%
2004-09-16 0 12.95 12.90 12.95 12.50 12.95 8,328,000 106,711,500 12.814 4.526 4.509 4.526 4.369 4.526 23,828,303 4.4784 3.19%
2004-09-15 0 12.55 12.50 12.55 12.45 12.60 2,108,008 26,381,250 12.515 4.386 4.369 4.386 4.351 4.404 6,031,490 4.3739 0.00%
2004-09-14 0 12.55 12.55 12.60 12.50 12.65 3,649,000 45,820,896 12.557 4.386 4.386 4.404 4.369 4.421 10,440,619 4.3887 -0.40%
2004-09-13 0 12.60 12.55 12.60 12.25 12.60 9,699,678 120,425,438 12.415 4.404 4.386 4.404 4.281 4.404 27,752,985 4.3392 2.86%
2004-09-10 0 12.25 12.25 12.30 11.90 12.30 9,899,500 120,043,910 12.126 4.281 4.281 4.299 4.159 4.299 28,324,722 4.2381 0.82%
2004-09-09 0 12.15 12.10 12.15 11.70 12.30 8,590,294 104,457,654 12.160 4.246 4.229 4.246 4.089 4.299 24,578,785 4.2499 2.53%
2004-09-08 0 11.85 11.80 11.85 11.60 12.10 1,706,000 20,236,900 11.862 4.142 4.124 4.142 4.054 4.229 4,881,254 4.1458 -1.66%
2004-09-07 0 12.05 12.05 12.10 11.85 12.10 2,928,000 35,081,800 11.981 4.211 4.211 4.229 4.142 4.229 8,377,674 4.1875 0.42%
2004-09-06 0 12.00 11.95 12.00 11.80 12.10 5,600,000 66,881,600 11.943 4.194 4.177 4.194 4.124 4.229 16,022,874 4.1741 3.45%
2004-09-03 0 11.60 11.55 11.60 11.55 12.00 3,992,000 47,081,300 11.794 4.054 4.037 4.054 4.037 4.194 11,422,020 4.1220 -2.93%
2004-09-02 0 11.95 11.95 12.05 11.85 12.20 2,940,000 35,478,600 12.068 4.177 4.177 4.211 4.142 4.264 8,412,009 4.2176 0.42%
2004-09-01 0 11.90 11.85 12.00 11.65 12.05 4,559,000 54,172,150 11.882 4.159 4.142 4.194 4.072 4.211 13,044,336 4.1529 1.71%
2004-08-31 0 11.70 11.75 11.80 11.55 11.75 2,400,000 27,942,000 11.643 4.089 4.107 4.124 4.037 4.107 6,866,946 4.0691 0.43%
2004-08-30 0 11.65 11.60 11.65 11.50 11.75 2,362,000 27,564,200 11.670 4.072 4.054 4.072 4.019 4.107 6,758,219 4.0786 1.30%
2004-08-27 0 11.50 11.45 11.55 11.35 11.65 3,226,000 37,215,500 11.536 4.019 4.002 4.037 3.967 4.072 9,230,320 4.0319 -0.43%
2004-08-26 0 11.55 11.50 11.55 11.35 11.60 4,319,898 49,645,747 11.492 4.037 4.019 4.037 3.967 4.054 12,360,211 4.0166 2.21%
2004-08-25 0 11.30 11.30 11.35 11.30 11.55 4,146,000 47,155,200 11.374 3.949 3.949 3.967 3.949 4.037 11,862,649 3.9751 -0.88%
2004-08-24 0 11.40 11.40 11.45 11.00 11.45 2,282,000 25,790,600 11.302 3.984 3.984 4.002 3.845 4.002 6,529,321 3.9500 1.33%
2004-08-23 0 11.25 11.25 11.30 11.20 11.30 2,267,000 25,567,450 11.278 3.932 3.932 3.949 3.914 3.949 6,486,403 3.9417 0.90%
2004-08-20 0 11.15 11.05 11.15 10.85 11.20 4,468,000 49,408,806 11.058 3.897 3.862 3.897 3.792 3.914 12,783,964 3.8649 2.29%
2004-08-19 0 10.90 10.90 10.95 10.65 10.95 2,838,426 30,691,187 10.813 3.810 3.810 3.827 3.722 3.827 8,121,382 3.7791 2.83%
2004-08-18 0 10.60 10.55 10.60 10.50 10.65 2,500,000 26,473,500 10.589 3.705 3.687 3.705 3.670 3.722 7,153,069 3.7010 0.95%
2004-08-17 0 10.50 10.45 10.50 10.40 10.55 1,686,000 17,605,140 10.442 3.670 3.652 3.670 3.635 3.687 4,824,030 3.6495 0.48%
2004-08-16 0 10.45 10.40 10.45 10.10 10.45 4,642,000 47,732,900 10.283 3.652 3.635 3.652 3.530 3.652 13,281,818 3.5939 0.48%
2004-08-13 0 10.40 10.35 10.40 10.30 10.60 5,180,669 53,957,546 10.415 3.635 3.617 3.635 3.600 3.705 14,823,073 3.6401 -2.80%
2004-08-12 0 10.70 10.65 10.70 10.60 10.80 2,552,000 27,325,000 10.707 3.740 3.722 3.740 3.705 3.775 7,301,853 3.7422 0.94%
2004-08-11 0 10.60 10.55 10.65 10.55 11.10 3,696,701 39,582,909 10.708 3.705 3.687 3.722 3.687 3.879 10,577,103 3.7423 -2.30%
2004-08-10 0 10.85 10.85 10.90 10.80 11.15 2,078,000 22,782,000 10.963 3.792 3.792 3.810 3.775 3.897 5,945,631 3.8317 -1.36%
2004-08-09 0 11.00 10.95 11.00 10.95 11.30 1,306,000 14,606,900 11.184 3.845 3.827 3.845 3.827 3.949 3,736,763 3.9090 -1.35%
2004-08-06 0 11.15 11.15 11.20 11.15 11.30 3,266,000 36,573,400 11.198 3.897 3.897 3.914 3.897 3.949 9,344,769 3.9138 -2.62%
2004-08-05 0 11.45 11.40 11.50 10.95 11.50 4,452,000 50,133,150 11.261 4.002 3.984 4.019 3.827 4.019 12,738,185 3.9357 6.02%
2004-08-04 0 10.80 10.80 10.85 10.75 10.90 2,805,000 30,316,590 10.808 3.775 3.775 3.792 3.757 3.810 8,025,743 3.7774 0.00%
2004-08-03 0 10.80 10.75 10.80 10.60 11.00 2,816,000 30,357,600 10.780 3.775 3.757 3.775 3.705 3.845 8,057,217 3.7678 -0.92%
2004-08-02 0 10.90 10.90 10.95 10.90 11.25 1,974,000 21,650,300 10.968 3.810 3.810 3.827 3.810 3.932 5,648,063 3.8332 -1.80%
2004-07-30 0 11.10 11.05 11.10 11.05 11.40 3,157,000 35,270,600 11.172 3.879 3.862 3.879 3.862 3.984 9,032,895 3.9047 -0.45%
2004-07-29 0 11.15 11.05 11.20 10.85 11.20 3,363,000 37,047,080 11.016 3.897 3.862 3.914 3.792 3.914 9,622,308 3.8501 -0.45%
2004-07-28 0 11.20 11.20 11.25 11.05 11.45 3,762,000 42,194,490 11.216 3.914 3.914 3.932 3.862 4.002 10,763,938 3.9200 0.00%
2004-07-27 0 11.20 11.15 11.25 10.90 11.30 2,044,000 22,841,700 11.175 3.914 3.897 3.932 3.810 3.949 5,848,349 3.9057 0.90%
2004-07-26 0 11.10 11.00 11.10 10.85 11.10 3,119,100 34,479,552 11.054 3.879 3.845 3.879 3.792 3.879 8,924,455 3.8635 0.00%
2004-07-23 0 11.10 11.10 11.15 11.05 11.25 1,996,000 22,225,200 11.135 3.879 3.879 3.897 3.862 3.932 5,711,010 3.8916 0.45%
2004-07-22 0 11.05 11.00 11.05 10.80 11.10 4,944,400 54,471,135 11.017 3.862 3.845 3.862 3.775 3.879 14,147,053 3.8504 0.45%
2004-07-21 0 11.00 11.00 11.05 10.85 11.10 4,784,000 52,428,700 10.959 3.845 3.845 3.862 3.792 3.879 13,688,112 3.8302 2.33%
2004-07-20 0 10.75 10.70 10.75 10.60 10.80 2,043,738 21,857,512 10.695 3.757 3.740 3.757 3.705 3.775 5,847,599 3.7379 -0.46%
2004-07-19 0 10.80 10.75 10.80 10.45 10.85 3,955,000 42,200,258 10.670 3.775 3.757 3.775 3.652 3.792 11,316,155 3.7292 0.93%
2004-07-16 0 10.70 10.70 10.80 10.00 10.70 4,054,188 41,885,008 10.331 3.740 3.740 3.775 3.495 3.740 11,599,954 3.6108 5.42%
2004-07-15 0 10.15 10.10 10.15 10.00 10.25 3,583,000 36,236,116 10.113 3.547 3.530 3.547 3.495 3.582 10,251,778 3.5346 1.00%
2004-07-14 0 10.05 10.05 10.10 9.950 10.35 5,747,874 58,100,296 10.108 3.512 3.512 3.530 3.478 3.617 16,445,975 3.5328 -2.43%
2004-07-13 0 10.30 10.25 10.30 10.15 10.45 3,337,921 34,385,782 10.302 3.600 3.582 3.600 3.547 3.652 9,550,551 3.6004 -1.44%
2004-07-12 0 10.45 10.40 10.45 10.40 10.55 1,398,000 14,625,200 10.462 3.652 3.635 3.652 3.635 3.687 3,999,996 3.6563 -0.48%
2004-07-09 0 10.50 10.40 10.45 10.40 10.60 2,580,000 27,073,900 10.494 3.670 3.635 3.652 3.635 3.705 7,381,967 3.6676 0.96%
2004-07-08 0 10.40 10.40 10.45 10.35 10.80 2,306,000 24,478,600 10.615 3.635 3.635 3.652 3.617 3.775 6,597,991 3.7100 -3.26%
2004-07-07 0 10.75 10.75 10.80 10.50 10.80 3,528,000 37,773,000 10.707 3.757 3.757 3.775 3.670 3.775 10,094,411 3.7420 -0.92%
2004-07-06 0 10.85 10.80 10.85 10.75 10.95 2,893,300 31,406,545 10.855 3.792 3.775 3.792 3.757 3.827 8,278,389 3.7938 0.93%
2004-07-05 0 10.75 10.75 10.80 10.65 10.85 2,044,000 21,949,222 10.738 3.757 3.757 3.775 3.722 3.792 5,848,349 3.7531 -0.46%
2004-07-02 0 10.80 10.75 10.85 10.40 10.85 7,806,065 83,859,516 10.743 3.775 3.757 3.792 3.635 3.792 22,334,928 3.7546 -0.46%
2004-06-30 0 10.85 10.80 10.85 10.55 10.95 11,264,516 120,410,320 10.689 3.792 3.775 3.792 3.687 3.827 32,230,343 3.7359 3.83%
2004-06-29 0 10.45 10.45 10.50 10.25 10.50 4,221,000 43,670,200 10.346 3.652 3.652 3.670 3.582 3.670 12,077,241 3.6159 -0.48%
2004-06-28 0 10.50 10.45 10.55 10.40 10.60 4,625,626 48,492,004 10.483 3.670 3.652 3.687 3.635 3.705 13,234,968 3.6639 0.00%
2004-06-25 0 10.50 10.40 10.50 10.30 10.55 4,764,000 49,643,660 10.421 3.670 3.635 3.670 3.600 3.687 13,630,888 3.6420 0.00%
2004-06-24 0 10.50 10.50 10.55 10.15 10.60 12,084,650 125,779,056 10.408 3.670 3.670 3.687 3.547 3.705 34,576,933 3.6377 3.96%
2004-06-23 0 10.10 10.05 10.10 10.00 10.15 2,556,700 25,729,930 10.064 3.530 3.512 3.530 3.495 3.547 7,315,300 3.5173 1.51%
2004-06-21 0 9.950 9.850 9.950 9.750 10.20 2,428,000 24,023,200 9.8942 3.478 3.443 3.478 3.408 3.565 6,947,060 3.4580 0.51%
2004-06-18 0 9.900 9.900 9.950 9.200 9.950 4,802,000 46,104,200 9.6010 3.460 3.460 3.478 3.215 3.478 13,739,614 3.3556 3.12%
2004-06-17 0 9.600 9.550 9.650 9.500 10.10 6,957,400 68,055,612 9.7818 3.355 3.338 3.373 3.320 3.530 19,906,704 3.4187 -3.52%
2004-06-16 0 9.950 9.900 9.950 9.850 10.30 3,429,000 34,320,100 10.009 3.478 3.460 3.478 3.443 3.600 9,811,149 3.4981 -0.50%
2004-06-15 0 10.00 10.00 10.05 10.00 10.30 3,234,180 32,750,816 10.126 3.495 3.495 3.512 3.495 3.600 9,253,725 3.5392 0.00%
2004-06-14 0 10.00 10.00 10.05 10.00 10.65 5,092,439 51,636,702 10.140 3.495 3.495 3.512 3.495 3.722 14,570,626 3.5439 -4.76%
2004-06-11 0 10.50 10.40 10.55 10.30 10.60 1,874,943 19,658,449 10.485 3.670 3.635 3.687 3.600 3.705 5,364,638 3.6644 0.96%
2004-06-10 0 10.40 10.40 10.45 10.30 10.45 3,064,000 31,898,048 10.411 3.635 3.635 3.652 3.600 3.652 8,766,801 3.6385 0.48%
2004-06-09 0 10.35 10.35 10.40 10.30 10.50 2,869,334 29,927,757 10.430 3.617 3.617 3.635 3.600 3.670 8,209,817 3.6454 -0.96%
2004-06-08 0 10.45 10.45 10.50 10.35 10.50 2,508,800 26,205,504 10.445 3.652 3.652 3.670 3.617 3.670 7,178,248 3.6507 0.48%
2004-06-07 0 10.40 10.35 10.45 10.20 10.45 3,300,000 34,181,700 10.358 3.635 3.617 3.652 3.565 3.652 9,442,051 3.6202 4.00%
2004-06-04 0 10.00 9.950 10.05 9.850 10.20 6,420,000 64,259,300 10.009 3.495 3.478 3.512 3.443 3.565 18,369,080 3.4982 -0.99%
2004-06-03 0 10.10 10.10 10.15 10.05 10.60 4,696,000 48,234,900 10.271 3.530 3.530 3.547 3.512 3.705 13,436,324 3.5899 -4.72%
2004-06-02 0 10.60 10.55 10.60 10.15 10.65 1,110,000 11,664,300 10.508 3.705 3.687 3.705 3.547 3.722 3,175,963 3.6727 1.92%
2004-06-01 0 10.40 10.30 10.40 10.35 10.60 1,652,000 17,281,430 10.461 3.635 3.600 3.635 3.617 3.705 4,726,748 3.6561 -2.35%
2004-05-31 0 10.65 10.60 10.65 10.30 10.75 3,733,600 39,076,720 10.466 3.722 3.705 3.722 3.600 3.757 10,682,679 3.6580 -1.39%
2004-05-28 0 10.80 10.75 10.80 10.35 10.85 7,469,120 79,780,072 10.681 3.775 3.757 3.775 3.617 3.792 21,370,851 3.7331 3.35%
2004-05-27 0 10.45 10.40 10.50 10.00 10.50 7,530,000 77,336,700 10.270 3.652 3.635 3.670 3.495 3.670 21,545,043 3.5895 6.63%
2004-05-25 0 9.800 9.750 9.800 9.650 9.850 1,592,000 15,503,100 9.7381 3.425 3.408 3.425 3.373 3.443 4,555,074 3.4035 -1.01%
2004-05-24 0 9.900 9.850 9.900 9.650 9.900 3,127,800 30,588,470 9.7795 3.460 3.443 3.460 3.373 3.460 8,949,347 3.4180 0.51%
2004-05-21 0 9.850 9.800 9.850 9.350 10.00 6,594,000 64,237,600 9.7418 3.443 3.425 3.443 3.268 3.495 18,866,934 3.4048 7.07%
2004-05-20 0 9.200 9.300 9.350 9.150 9.550 5,458,000 50,743,396 9.2971 3.215 3.250 3.268 3.198 3.338 15,616,580 3.2493 -3.66%
2004-05-19 0 9.550 9.500 9.550 9.000 9.550 8,186,000 76,632,340 9.3614 3.338 3.320 3.338 3.146 3.338 23,422,008 3.2718 9.77%
2004-05-18 0 8.700 8.700 8.750 8.350 8.750 7,897,000 67,183,272 8.5074 3.041 3.041 3.058 2.918 3.058 22,595,113 2.9734 4.82%
2004-05-17 0 8.300 8.250 8.300 8.200 8.800 8,061,755 67,179,244 8.3331 2.901 2.883 2.901 2.866 3.076 23,066,515 2.9124 -6.74%
2004-05-14 0 8.900 8.900 9.000 8.800 9.300 4,363,763 39,893,267 9.1419 3.111 3.111 3.146 3.076 3.250 12,485,719 3.1951 -2.41%
2004-05-13 0 9.300 9.250 9.300 9.250 9.650 3,836,850 36,036,095 9.3921 3.187 3.170 3.187 3.170 3.307 11,194,774 3.2190 -3.13%
2004-05-12 0 9.600 9.600 9.650 9.450 9.700 7,875,512 75,217,902 9.5509 3.290 3.290 3.307 3.239 3.325 22,978,374 3.2734 2.67%
2004-05-11 0 9.350 9.300 9.350 9.050 9.450 12,656,125 117,685,496 9.2987 3.205 3.187 3.205 3.102 3.239 36,926,764 3.1870 -1.06%
2004-05-10 0 9.450 9.350 9.550 9.250 9.800 7,911,750 76,038,976 9.6109 3.239 3.205 3.273 3.170 3.359 23,084,106 3.2940 -5.50%
2004-05-07 0 10.00 9.950 10.00 9.900 10.15 9,373,000 94,141,326 10.044 3.427 3.410 3.427 3.393 3.479 27,347,594 3.4424 -3.85%
2004-05-06 0 10.40 10.30 10.40 10.15 10.50 5,614,400 58,086,470 10.346 3.564 3.530 3.564 3.479 3.599 16,381,130 3.5459 1.96%
2004-05-05 0 10.20 10.10 10.20 10.00 10.70 5,328,000 54,211,816 10.175 3.496 3.462 3.496 3.427 3.667 15,545,501 3.4873 -2.86%
2004-05-04 0 10.50 10.45 10.50 10.40 10.60 4,501,914 46,901,251 10.418 3.599 3.582 3.599 3.564 3.633 13,135,230 3.5706 3.45%
2004-05-03 0 10.15 10.10 10.15 9.850 10.30 3,712,471 37,558,972 10.117 3.479 3.462 3.479 3.376 3.530 10,831,873 3.4674 1.50%
2004-04-30 0 10.00 9.800 9.850 9.800 10.40 6,077,779 61,795,860 10.168 3.427 3.359 3.376 3.359 3.564 17,733,130 3.4848 -2.44%
2004-04-29 0 10.25 10.20 10.25 10.20 10.60 5,844,000 60,491,600 10.351 3.513 3.496 3.513 3.496 3.633 17,051,033 3.5477 -5.09%
2004-04-28 0 10.80 10.75 10.90 10.80 11.15 2,296,000 25,082,300 10.924 3.702 3.684 3.736 3.702 3.822 6,699,037 3.7442 -0.92%
2004-04-27 0 10.90 10.90 11.00 10.50 11.10 5,730,000 62,294,500 10.872 3.736 3.736 3.770 3.599 3.804 16,718,416 3.7261 -0.91%
2004-04-26 0 11.00 10.90 11.00 10.70 11.45 8,374,900 91,737,185 10.954 3.770 3.736 3.770 3.667 3.924 24,435,438 3.7543 -3.93%
2004-04-23 0 11.45 11.40 11.45 11.00 11.60 10,443,218 116,058,396 11.113 3.924 3.907 3.924 3.770 3.976 30,470,168 3.8089 5.05%
2004-04-22 0 10.90 10.80 10.95 10.40 11.25 7,649,514 83,329,671 10.893 3.736 3.702 3.753 3.564 3.856 22,318,980 3.7336 -1.80%
2004-04-21 0 11.10 11.05 11.15 11.00 11.50 12,442,000 139,995,000 11.252 3.804 3.787 3.822 3.770 3.941 36,302,012 3.8564 -3.90%
2004-04-20 0 11.55 11.50 11.55 11.40 12.30 7,003,000 81,964,675 11.704 3.959 3.941 3.959 3.907 4.216 20,432,647 4.0115 -4.15%
2004-04-19 0 12.05 12.25 12.30 11.85 12.40 4,332,000 52,280,500 12.068 4.130 4.199 4.216 4.061 4.250 12,639,472 4.1363 0.42%
2004-04-16 0 12.00 12.00 12.05 11.75 12.10 7,130,045 85,430,184 11.982 4.113 4.113 4.130 4.027 4.147 20,803,326 4.1066 0.42%
2004-04-15 0 11.95 11.95 12.00 11.60 12.60 11,051,259 132,319,546 11.973 4.096 4.096 4.113 3.976 4.318 32,244,248 4.1037 -5.16%
2004-04-14 0 12.60 12.35 12.60 12.20 12.80 5,493,600 67,949,028 12.369 4.318 4.233 4.318 4.181 4.387 16,028,672 4.2392 -0.79%
2004-04-13 0 12.70 12.80 12.85 12.70 13.00 5,237,000 67,724,350 12.932 4.353 4.387 4.404 4.353 4.456 15,279,990 4.4322 -0.78%
2004-04-08 0 12.80 12.85 12.90 12.75 13.00 7,215,875 92,736,525 12.852 4.387 4.404 4.421 4.370 4.456 21,053,752 4.4048 -1.54%
2004-04-07 0 13.00 12.95 13.00 12.60 13.30 11,867,451 153,083,571 12.899 4.456 4.438 4.456 4.318 4.558 34,625,651 4.4211 2.77%
2004-04-06 0 12.65 12.65 12.70 12.20 12.80 8,004,698 100,557,680 12.562 4.336 4.336 4.353 4.181 4.387 23,355,300 4.3056 3.69%
2004-04-02 0 12.20 12.20 12.25 11.95 12.20 3,079,078 37,319,958 12.120 4.181 4.181 4.199 4.096 4.181 8,983,823 4.1541 1.67%
2004-04-01 0 12.00 11.95 12.00 11.75 12.00 2,687,081 32,074,818 11.937 4.113 4.096 4.113 4.027 4.113 7,840,094 4.0911 0.00%
2004-03-31 0 12.00 11.95 12.00 11.60 12.00 6,344,680 75,395,410 11.883 4.113 4.096 4.113 3.976 4.113 18,511,867 4.0728 2.56%
2004-03-30 0 11.70 11.50 11.70 11.30 11.85 7,584,350 88,081,928 11.614 4.010 3.941 4.010 3.873 4.061 22,128,851 3.9804 4.93%
2004-03-29 0 11.15 11.15 11.20 11.15 11.40 7,127,968 80,441,233 11.285 3.822 3.822 3.839 3.822 3.907 20,797,266 3.8679 -2.19%
2004-03-26 0 11.40 11.35 11.40 11.30 12.00 6,559,089 75,472,109 11.506 3.907 3.890 3.907 3.873 4.113 19,137,448 3.9437 -1.30%
2004-03-25 0 11.55 11.55 11.60 11.50 12.20 10,314,241 121,965,964 11.825 3.959 3.959 3.976 3.941 4.181 30,093,852 4.0529 -1.70%
2004-03-24 0 11.75 11.70 11.75 11.50 11.80 2,607,425 30,193,781 11.580 4.027 4.010 4.027 3.941 4.044 7,607,682 3.9689 1.73%
2004-03-23 0 11.55 11.55 11.60 11.45 11.65 2,970,609 34,429,774 11.590 3.959 3.959 3.976 3.924 3.993 8,667,343 3.9724 -0.86%
2004-03-22 0 11.65 11.60 11.65 11.55 11.70 2,580,663 30,160,878 11.687 3.993 3.976 3.993 3.959 4.010 7,529,598 4.0056 -1.27%
2004-03-19 0 11.80 11.80 11.85 11.40 11.90 2,573,318 30,140,375 11.713 4.044 4.044 4.061 3.907 4.079 7,508,168 4.0143 2.61%
2004-03-18 0 11.50 11.45 11.50 11.45 11.85 4,607,075 53,702,835 11.657 3.941 3.924 3.941 3.924 4.061 13,442,059 3.9951 -2.13%
2004-03-17 0 11.75 11.70 11.75 11.70 12.15 5,191,568 61,355,226 11.818 4.027 4.010 4.027 4.010 4.164 15,147,433 4.0505 -2.08%
2004-03-16 0 12.00 11.95 12.00 11.55 12.00 7,881,484 92,787,883 11.773 4.113 4.096 4.113 3.959 4.113 22,995,799 4.0350 1.69%
2004-03-15 0 11.80 11.80 11.85 11.45 12.00 9,257,151 109,322,775 11.810 4.044 4.044 4.061 3.924 4.113 27,009,581 4.0476 3.06%
2004-03-12 0 11.45 11.40 11.60 10.85 11.65 9,969,950 111,364,068 11.170 3.924 3.907 3.976 3.719 3.993 29,089,314 3.8283 0.44%
2004-03-11 0 11.40 11.35 11.40 10.80 11.40 8,146,239 90,307,213 11.086 3.907 3.890 3.907 3.702 3.907 23,768,274 3.7995 1.33%
2004-03-10 0 11.25 11.20 11.25 11.20 11.60 4,106,429 46,327,412 11.282 3.856 3.839 3.856 3.839 3.976 11,981,324 3.8666 -3.43%
2004-03-09 0 11.65 11.60 11.65 11.55 11.75 2,620,949 30,534,216 11.650 3.993 3.976 3.993 3.959 4.027 7,647,140 3.9929 -0.85%
2004-03-08 0 11.75 11.65 11.75 11.55 11.85 2,123,681 24,899,072 11.724 4.027 3.993 4.027 3.959 4.061 6,196,262 4.0184 1.29%
2004-03-05 0 11.60 11.60 11.65 11.60 11.85 2,458,430 28,779,796 11.707 3.976 3.976 3.993 3.976 4.061 7,172,959 4.0123 -1.69%
2004-03-04 0 11.80 11.75 11.80 11.75 12.10 2,520,371 29,896,169 11.862 4.044 4.027 4.044 4.027 4.147 7,353,684 4.0655 -0.84%
2004-03-03 0 11.90 11.85 11.90 11.55 12.00 8,968,008 105,295,542 11.741 4.079 4.061 4.079 3.959 4.113 26,165,949 4.0241 2.15%
2004-03-02 0 11.65 11.65 11.70 11.50 11.80 4,796,582 55,862,068 11.646 3.993 3.993 4.010 3.941 4.044 13,994,983 3.9916 -0.85%
2004-03-01 0 11.75 11.70 11.75 11.60 12.10 6,267,897 73,826,849 11.779 4.027 4.010 4.027 3.976 4.147 18,287,837 4.0369 -0.84%
2004-02-27 0 11.85 11.90 11.95 11.60 12.00 9,151,967 108,198,214 11.822 4.061 4.079 4.096 3.976 4.113 26,702,686 4.0520 2.16%
2004-02-26 0 11.60 11.55 11.60 11.45 11.65 3,407,137 39,390,557 11.561 3.976 3.959 3.976 3.924 3.993 9,941,001 3.9624 1.31%
2004-02-25 0 11.45 11.40 11.45 11.40 11.70 3,747,323 43,002,917 11.476 3.924 3.907 3.924 3.907 4.010 10,933,561 3.9331 -0.87%
2004-02-24 0 11.55 11.55 11.60 11.45 11.65 5,195,273 59,928,594 11.535 3.959 3.959 3.976 3.924 3.993 15,158,243 3.9535 0.00%
2004-02-23 0 11.55 11.50 11.60 11.20 11.60 8,821,615 101,254,792 11.478 3.959 3.941 3.976 3.839 3.976 25,738,818 3.9339 2.21%
2004-02-20 0 11.30 11.20 11.30 10.90 11.30 4,282,166 47,768,172 11.155 3.873 3.839 3.873 3.736 3.873 12,494,072 3.8233 2.26%
2004-02-19 0 11.05 11.05 11.10 11.00 11.35 6,355,581 70,870,844 11.151 3.787 3.787 3.804 3.770 3.890 18,543,673 3.8218 -1.78%
2004-02-18 0 11.25 11.20 11.25 11.15 11.50 6,389,393 72,894,933 11.409 3.856 3.839 3.856 3.822 3.941 18,642,326 3.9102 -1.32%
2004-02-17 0 11.40 11.35 11.40 11.25 11.45 8,743,921 99,290,953 11.355 3.907 3.890 3.907 3.856 3.924 25,512,130 3.8919 1.79%
2004-02-16 0 11.20 11.10 11.15 11.00 11.30 7,024,000 78,455,304 11.170 3.839 3.804 3.822 3.770 3.873 20,493,918 3.8282 0.90%
2004-02-13 0 11.10 11.05 11.10 11.00 11.20 5,403,261 60,065,380 11.117 3.804 3.787 3.804 3.770 3.839 15,765,090 3.8100 -0.45%
2004-02-12 0 11.15 11.05 11.15 11.05 11.30 4,681,500 52,142,683 11.138 3.822 3.787 3.822 3.787 3.873 13,659,208 3.8174 0.90%
2004-02-11 0 11.05 11.00 11.05 10.95 11.35 3,212,227 35,864,444 11.165 3.787 3.770 3.787 3.753 3.890 9,372,312 3.8266 -1.78%
2004-02-10 0 11.25 11.20 11.30 11.20 11.40 5,242,097 59,221,543 11.297 3.856 3.839 3.873 3.839 3.907 15,294,862 3.8720 -1.75%
2004-02-09 0 11.45 11.35 11.40 11.10 11.45 7,528,049 85,227,351 11.321 3.924 3.890 3.907 3.804 3.924 21,964,582 3.8802 2.69%
2004-02-06 0 11.15 11.15 11.20 10.80 11.25 7,643,793 84,375,833 11.038 3.822 3.822 3.839 3.702 3.856 22,302,288 3.7833 2.29%
2004-02-05 0 10.90 10.80 10.90 10.50 11.00 7,894,438 85,007,537 10.768 3.736 3.702 3.736 3.599 3.770 23,033,595 3.6906 0.00%
2004-02-04 0 10.90 10.85 10.90 10.65 10.95 5,060,165 54,639,213 10.798 3.736 3.719 3.736 3.650 3.753 14,764,039 3.7008 0.46%
2004-02-03 0 10.85 10.85 10.90 10.35 10.90 13,042,816 138,223,259 10.598 3.719 3.719 3.736 3.547 3.736 38,055,012 3.6322 3.83%
2004-02-02 0 10.45 10.40 10.45 10.35 10.70 6,163,383 64,371,214 10.444 3.582 3.564 3.582 3.547 3.667 17,982,897 3.5796 -3.24%
2004-01-30 0 10.80 10.75 10.80 10.75 10.95 8,728,241 94,249,086 10.798 3.702 3.684 3.702 3.684 3.753 25,466,381 3.7009 -1.37%
2004-01-29 0 10.95 10.90 10.95 10.70 11.10 11,566,003 125,058,032 10.813 3.753 3.736 3.753 3.667 3.804 33,746,116 3.7058 0.00%
2004-01-28 0 10.95 10.95 11.00 10.90 11.60 11,844,714 131,381,517 11.092 3.753 3.753 3.770 3.736 3.976 34,559,311 3.8016 -4.37%
2004-01-27 0 11.45 11.45 11.50 11.20 11.95 8,722,311 99,890,841 11.452 3.924 3.924 3.941 3.839 4.096 25,449,079 3.9251 -2.97%
2004-01-26 0 11.80 11.75 11.80 11.60 11.80 3,004,435 35,227,384 11.725 4.044 4.027 4.044 3.976 4.044 8,766,037 4.0186 1.72%
2004-01-21 0 11.60 11.60 11.65 11.50 11.70 3,021,645 34,927,559 11.559 3.976 3.976 3.993 3.941 4.010 8,816,251 3.9617 1.75%
2004-01-20 0 11.40 11.30 11.35 11.35 11.75 5,652,193 65,348,138 11.562 3.907 3.873 3.890 3.890 4.027 16,491,398 3.9626 -0.87%
2004-01-19 0 11.50 11.50 11.55 10.95 11.60 5,519,600 61,624,852 11.165 3.941 3.941 3.959 3.753 3.976 16,104,532 3.8266 3.14%
2004-01-16 0 11.15 11.10 11.15 11.05 11.50 7,043,563 79,159,255 11.239 3.822 3.804 3.822 3.787 3.941 20,550,997 3.8518 -2.19%
2004-01-15 0 11.40 11.35 11.45 11.40 11.90 4,034,623 46,714,785 11.578 3.907 3.890 3.924 3.907 4.079 11,771,816 3.9684 -3.39%
2004-01-14 0 11.80 11.75 11.80 11.20 11.80 6,666,113 77,085,575 11.564 4.044 4.027 4.044 3.839 4.044 19,449,712 3.9633 4.89%
2004-01-13 0 11.25 11.25 11.30 11.00 11.80 8,024,539 90,554,786 11.285 3.856 3.856 3.873 3.770 4.044 23,413,190 3.8677 -3.43%
2004-01-12 0 11.65 11.65 11.80 11.55 12.25 5,363,753 63,200,457 11.783 3.993 3.993 4.044 3.959 4.199 15,649,817 4.0384 -5.28%
2004-01-09 0 12.30 12.25 12.30 11.95 12.30 7,237,074 87,263,295 12.058 4.216 4.199 4.216 4.096 4.216 21,115,604 4.1326 1.65%
2004-01-08 0 12.10 11.95 12.10 11.50 12.10 9,721,281 115,817,588 11.914 4.147 4.096 4.147 3.941 4.147 28,363,773 4.0833 2.98%
2004-01-07 0 11.75 11.80 11.90 11.20 11.90 8,568,969 99,942,889 11.663 4.027 4.044 4.079 3.839 4.079 25,001,673 3.9974 5.38%
2004-01-06 0 11.15 11.15 11.20 11.05 11.40 4,771,813 53,481,978 11.208 3.822 3.822 3.839 3.787 3.907 13,922,714 3.8413 -1.76%
2004-01-05 0 11.35 11.35 11.40 10.75 11.45 8,141,640 90,511,764 11.117 3.890 3.890 3.907 3.684 3.924 23,754,856 3.8102 5.09%
2004-01-02 0 10.80 10.75 10.80 10.50 10.80 5,349,019 57,147,938 10.684 3.702 3.684 3.702 3.599 3.702 15,606,828 3.6617 4.35%
2003-12-31 0 10.35 10.25 10.40 10.20 10.55 1,196,000 12,476,000 10.431 3.547 3.513 3.564 3.496 3.616 3,489,568 3.5752 -1.43%
2003-12-30 0 10.50 10.50 10.55 10.45 10.65 7,043,654 74,073,425 10.516 3.599 3.599 3.616 3.582 3.650 20,551,263 3.6043 0.48%
2003-12-29 0 10.45 10.40 10.45 10.05 10.50 4,756,094 49,123,549 10.329 3.582 3.564 3.582 3.444 3.599 13,876,851 3.5400 3.98%
2003-12-24 0 10.05 10.05 10.10 10.05 10.25 2,369,415 23,920,504 10.096 3.444 3.444 3.462 3.444 3.513 6,913,240 3.4601 0.00%
2003-12-23 0 10.05 10.05 10.10 10.05 10.40 4,189,802 42,484,940 10.140 3.444 3.444 3.462 3.444 3.564 12,224,581 3.4754 -2.43%
2003-12-22 0 10.30 10.25 10.35 10.20 10.35 3,090,982 31,809,322 10.291 3.530 3.513 3.547 3.496 3.547 9,018,555 3.5271 1.48%
2003-12-19 0 10.15 10.15 10.20 10.10 10.35 6,867,795 69,771,408 10.159 3.479 3.479 3.496 3.462 3.547 20,038,159 3.4819 1.00%
2003-12-18 0 10.05 10.00 10.05 10.00 10.15 3,270,476 32,865,694 10.049 3.444 3.427 3.444 3.427 3.479 9,542,265 3.4442 -0.50%
2003-12-17 0 10.10 10.00 10.10 9.950 10.45 5,626,546 56,665,241 10.071 3.462 3.427 3.462 3.410 3.582 16,416,568 3.4517 -2.42%
2003-12-16 0 10.35 10.20 10.40 10.00 10.40 7,665,611 78,026,770 10.179 3.547 3.496 3.564 3.427 3.564 22,365,946 3.4886 -0.48%
2003-12-15 0 10.40 10.40 10.45 10.30 10.75 7,390,412 78,011,476 10.556 3.564 3.564 3.582 3.530 3.684 21,562,998 3.6178 -1.42%
2003-12-12 0 10.55 10.50 10.55 10.40 10.60 6,643,328 69,895,007 10.521 3.616 3.599 3.616 3.564 3.633 19,383,232 3.6060 1.44%
2003-12-11 0 10.40 10.40 10.45 10.00 10.45 8,844,217 90,639,370 10.248 3.564 3.564 3.582 3.427 3.582 25,804,764 3.5125 2.97%
2003-12-10 0 10.10 10.10 10.20 10.10 10.45 4,042,341 41,407,795 10.244 3.462 3.462 3.496 3.462 3.582 11,794,335 3.5108 -0.98%
2003-12-09 0 10.20 10.20 10.25 10.05 10.35 2,145,228 21,955,703 10.235 3.496 3.496 3.513 3.444 3.547 6,259,130 3.5078 0.99%
2003-12-08 0 10.10 10.10 10.15 10.00 10.15 1,206,321 12,144,658 10.068 3.462 3.462 3.479 3.427 3.479 3,519,682 3.4505 -0.49%
2003-12-05 0 10.15 10.10 10.20 10.00 10.30 3,034,985 30,715,510 10.120 3.479 3.462 3.496 3.427 3.530 8,855,173 3.4687 -0.98%
2003-12-04 0 10.25 10.10 10.25 10.05 10.25 3,243,638 33,021,440 10.180 3.513 3.462 3.513 3.444 3.513 9,463,960 3.4892 1.99%
2003-12-03 0 10.05 10.05 10.10 10.00 10.35 3,909,377 39,910,955 10.209 3.444 3.444 3.462 3.427 3.547 11,406,386 3.4990 -1.47%
2003-12-02 0 10.20 10.15 10.20 10.10 10.50 6,292,558 64,560,467 10.260 3.496 3.479 3.496 3.462 3.599 18,359,791 3.5164 -1.45%
2003-12-01 0 10.35 10.50 10.55 10.30 10.60 7,366,000 77,050,800 10.460 3.547 3.599 3.616 3.530 3.633 21,491,771 3.5851 0.98%
2003-11-28 0 10.25 10.20 10.25 9.950 10.30 6,364,894 64,899,264 10.196 3.513 3.496 3.513 3.410 3.530 18,570,845 3.4947 3.02%
2003-11-27 0 9.950 9.950 10.00 9.700 9.950 3,558,000 34,937,416 9.8194 3.410 3.410 3.427 3.325 3.410 10,381,173 3.3655 1.53%
2003-11-26 0 9.800 9.750 9.800 9.550 9.800 7,964,433 76,796,368 9.6424 3.359 3.342 3.359 3.273 3.359 23,237,819 3.3048 2.62%
2003-11-25 0 9.550 9.500 9.550 9.400 9.600 3,842,566 36,403,497 9.4737 3.273 3.256 3.273 3.222 3.290 11,211,451 3.2470 2.69%
2003-11-24 0 9.300 9.250 9.300 9.200 9.350 8,692,488 80,472,852 9.2577 3.187 3.170 3.187 3.153 3.205 25,362,064 3.1730 0.54%
2003-11-21 0 9.250 9.200 9.250 9.200 9.450 8,384,591 77,692,267 9.2661 3.170 3.153 3.170 3.153 3.239 24,463,713 3.1758 -3.14%
2003-11-20 0 9.550 9.550 9.600 9.500 9.800 4,026,363 38,947,957 9.6732 3.273 3.273 3.290 3.256 3.359 11,747,716 3.3154 -1.04%
2003-11-19 0 9.650 9.600 9.650 9.600 9.850 4,932,395 47,831,291 9.6974 3.307 3.290 3.307 3.290 3.376 14,391,244 3.3236 -2.03%
2003-11-18 0 9.850 9.850 9.900 9.800 9.950 4,417,706 43,649,569 9.8806 3.376 3.376 3.393 3.359 3.410 12,889,537 3.3864 -1.01%
2003-11-17 0 9.950 9.900 9.950 9.850 10.00 4,676,312 46,597,743 9.9646 3.410 3.393 3.410 3.376 3.427 13,644,071 3.4152 -1.00%
2003-11-14 0 10.05 10.05 10.10 10.05 10.25 4,696,663 47,603,636 10.136 3.444 3.444 3.462 3.444 3.513 13,703,449 3.4738 0.00%
2003-11-13 0 10.05 10.00 10.05 9.950 10.30 9,380,607 94,686,641 10.094 3.444 3.427 3.444 3.410 3.530 27,369,788 3.4595 -0.50%
2003-11-12 0 10.10 10.05 10.10 10.00 10.20 4,316,827 43,644,212 10.110 3.462 3.444 3.462 3.427 3.496 12,595,202 3.4651 0.50%
2003-11-11 0 10.05 10.00 10.05 9.950 10.30 5,123,478 51,876,302 10.125 3.444 3.427 3.444 3.410 3.530 14,948,767 3.4703 -2.90%
2003-11-10 0 10.35 10.35 10.40 9.900 10.40 3,033,864 30,698,950 10.119 3.547 3.547 3.564 3.393 3.564 8,851,902 3.4681 0.98%
2003-11-07 0 10.25 10.25 10.35 10.15 10.40 3,259,906 33,530,427 10.286 3.513 3.513 3.547 3.479 3.564 9,511,425 3.5253 0.99%
2003-11-06 0 10.15 10.20 10.25 10.10 10.65 4,062,275 41,950,306 10.327 3.479 3.496 3.513 3.462 3.650 11,852,496 3.5394 -3.79%
2003-11-05 0 10.55 10.50 10.55 10.35 10.65 2,972,449 31,196,234 10.495 3.616 3.599 3.616 3.547 3.650 8,672,712 3.5971 0.00%
2003-11-04 0 10.55 10.50 10.55 10.45 10.65 4,939,869 52,226,233 10.572 3.616 3.599 3.616 3.582 3.650 14,413,051 3.6235 0.96%
2003-11-03 0 10.45 10.45 10.50 10.35 10.75 6,138,566 65,044,084 10.596 3.582 3.582 3.599 3.547 3.684 17,910,488 3.6316 -0.95%
2003-10-31 0 10.55 10.55 10.60 10.20 10.65 7,581,410 79,254,573 10.454 3.616 3.616 3.633 3.496 3.650 22,120,273 3.5829 1.44%
2003-10-30 0 10.40 10.35 10.40 10.10 10.45 5,578,377 57,142,837 10.244 3.564 3.547 3.564 3.462 3.582 16,276,025 3.5109 1.46%
2003-10-29 0 10.25 10.25 10.30 10.15 10.50 5,060,029 52,031,444 10.283 3.513 3.513 3.530 3.479 3.599 14,763,642 3.5243 0.49%
2003-10-28 0 10.20 10.20 10.25 10.05 10.30 8,442,279 86,157,809 10.206 3.496 3.496 3.513 3.444 3.530 24,632,030 3.4978 2.00%
2003-10-27 0 10.00 9.950 10.00 9.800 10.15 7,176,598 71,800,080 10.005 3.427 3.410 3.427 3.359 3.479 20,939,153 3.4290 2.56%
2003-10-24 0 9.750 9.700 9.800 9.400 9.950 8,302,851 80,509,132 9.6966 3.342 3.325 3.359 3.222 3.410 24,225,221 3.3234 -1.02%
2003-10-23 0 9.850 9.800 9.850 9.750 10.50 8,324,532 83,667,625 10.051 3.376 3.359 3.376 3.342 3.599 24,288,479 3.4447 -6.64%
2003-10-22 0 10.55 10.55 10.60 10.35 10.75 6,648,767 70,092,157 10.542 3.616 3.616 3.633 3.547 3.684 19,399,101 3.6132 0.00%
2003-10-21 0 10.55 10.55 10.60 10.30 10.60 10,866,252 113,277,619 10.425 3.616 3.616 3.633 3.530 3.633 31,704,454 3.5729 1.44%
2003-10-20 0 10.40 10.40 10.45 10.10 10.45 12,248,757 126,172,022 10.301 3.564 3.564 3.582 3.462 3.582 35,738,187 3.5305 4.00%
2003-10-17 0 10.00 9.950 10.00 9.850 10.20 8,127,136 81,183,177 9.9891 3.427 3.410 3.427 3.376 3.496 23,712,537 3.4236 -0.99%
2003-10-16 0 10.10 10.10 10.15 9.650 10.20 14,605,345 145,508,319 9.9627 3.462 3.462 3.479 3.307 3.496 42,614,002 3.4146 4.12%
2003-10-15 0 9.700 9.650 9.700 9.450 9.750 7,937,766 76,389,493 9.6236 3.325 3.307 3.325 3.239 3.342 23,160,013 3.2983 2.11%
2003-10-14 0 9.500 9.450 9.550 9.450 9.750 5,746,865 54,934,480 9.5590 3.256 3.239 3.273 3.239 3.342 16,767,623 3.2762 -1.04%
2003-10-13 0 9.600 9.500 9.550 9.400 9.650 2,756,700 26,265,200 9.5278 3.290 3.256 3.273 3.222 3.307 8,043,221 3.2655 1.05%
2003-10-10 0 9.500 9.500 9.550 9.500 9.700 4,949,840 47,420,540 9.5802 3.256 3.256 3.273 3.256 3.325 14,442,144 3.2835 -0.52%
2003-10-09 0 9.550 9.550 9.600 9.400 9.700 6,999,816 66,451,571 9.4933 3.273 3.273 3.290 3.222 3.325 20,423,357 3.2537 0.40%
2003-10-08 0 9.650 9.600 9.650 9.500 9.800 21,143,948 204,227,191 9.6589 3.260 3.243 3.260 3.209 3.311 62,586,700 3.2631 2.66%
2003-10-07 0 9.400 9.400 9.450 9.200 9.450 12,477,509 116,919,059 9.3704 3.176 3.176 3.193 3.108 3.193 36,933,789 3.1656 1.62%
2003-10-06 0 9.250 9.200 9.300 8.950 9.300 14,142,832 129,222,413 9.1370 3.125 3.108 3.142 3.024 3.142 41,863,193 3.0868 3.35%
2003-10-03 0 8.950 8.950 9.000 8.850 9.000 5,222,193 46,560,860 8.9160 3.024 3.024 3.041 2.990 3.041 15,457,843 3.0121 1.70%
2003-10-02 0 8.800 8.850 8.900 8.700 9.000 13,168,138 116,213,762 8.8254 2.973 2.990 3.007 2.939 3.041 38,978,071 2.9815 0.00%
2003-09-30 0 8.800 8.750 8.850 8.750 8.950 7,607,624 67,180,054 8.8306 2.973 2.956 2.990 2.956 3.024 22,518,788 2.9833 -0.56%
2003-09-29 0 8.850 8.800 8.850 8.750 8.950 6,474,000 57,129,600 8.8245 2.990 2.973 2.990 2.956 3.024 19,163,228 2.9812 0.00%
2003-09-26 0 8.850 8.800 8.850 8.700 8.850 6,953,000 61,186,800 8.8001 2.990 2.973 2.990 2.939 2.990 20,581,082 2.9730 1.72%
2003-09-25 0 8.700 8.700 8.750 8.650 9.000 15,633,000 137,872,150 8.8193 2.939 2.939 2.956 2.922 3.041 46,274,134 2.9795 -1.14%
2003-09-24 0 8.800 8.750 8.800 8.550 8.850 17,084,675 148,888,591 8.7147 2.973 2.956 2.973 2.888 2.990 50,571,134 2.9441 2.92%
2003-09-23 0 8.550 8.500 8.550 8.400 8.700 11,774,000 100,763,700 8.5582 2.888 2.872 2.888 2.838 2.939 34,851,382 2.8912 -0.58%
2003-09-22 0 8.600 8.550 8.600 8.550 8.950 7,238,000 63,239,460 8.7371 2.905 2.888 2.905 2.888 3.024 21,424,690 2.9517 -1.71%
2003-09-19 0 8.750 8.750 8.800 8.750 8.950 5,265,000 46,709,600 8.8717 2.956 2.956 2.973 2.956 3.024 15,584,553 2.9972 0.00%
2003-09-18 0 8.750 8.700 8.800 8.650 8.950 11,165,000 97,850,410 8.7640 2.956 2.939 2.973 2.922 3.024 33,048,724 2.9608 -2.78%
2003-09-17 0 9.000 9.000 9.050 8.800 9.250 14,206,000 127,648,504 8.9855 3.041 3.041 3.057 2.973 3.125 42,050,172 3.0356 -1.64%
2003-09-16 0 9.150 9.100 9.150 9.000 9.300 5,401,860 49,355,333 9.1367 3.091 3.074 3.091 3.041 3.142 15,989,662 3.0867 0.55%
2003-09-15 0 9.100 9.050 9.100 8.900 9.100 3,275,000 29,364,800 8.9664 3.074 3.057 3.074 3.007 3.074 9,694,095 3.0291 0.55%
2003-09-11 0 9.050 9.000 9.050 8.900 9.100 4,116,333 37,005,836 8.9900 3.057 3.041 3.057 3.007 3.074 12,184,465 3.0371 1.69%
2003-09-10 0 8.900 8.850 8.900 8.800 9.000 7,711,000 68,634,480 8.9009 3.007 2.990 3.007 2.973 3.041 22,824,784 3.0070 -2.20%
2003-09-09 0 9.100 9.100 9.150 9.100 9.350 4,137,617 38,180,715 9.2277 3.074 3.074 3.091 3.074 3.159 12,247,466 3.1174 -1.62%
2003-09-08 0 9.250 9.250 9.300 9.100 9.350 3,674,000 34,003,800 9.2553 3.125 3.125 3.142 3.074 3.159 10,875,147 3.1267 1.09%
2003-09-05 0 9.150 9.100 9.200 9.100 9.450 8,097,100 75,060,804 9.2701 3.091 3.074 3.108 3.074 3.193 23,967,651 3.1318 -2.66%
2003-09-04 0 9.400 9.350 9.400 9.350 9.850 15,156,000 144,461,806 9.5317 3.176 3.159 3.176 3.159 3.328 44,862,200 3.2201 -2.59%
2003-09-03 0 9.650 9.650 9.700 9.600 9.750 8,600,000 83,074,400 9.6598 3.260 3.260 3.277 3.243 3.294 25,456,250 3.2634 1.58%
2003-09-02 0 9.500 9.450 9.500 9.250 9.600 4,422,000 41,691,900 9.4283 3.209 3.193 3.209 3.125 3.243 13,089,248 3.1852 1.06%
2003-09-01 0 9.400 9.350 9.400 8.800 9.450 13,863,000 127,763,700 9.2162 3.176 3.159 3.176 2.973 3.193 41,034,882 3.1135 8.05%
2003-08-29 0 8.700 8.700 8.750 8.500 8.800 6,675,000 57,978,452 8.6859 2.939 2.939 2.956 2.872 2.973 19,758,194 2.9344 2.35%
2003-08-28 0 8.500 8.450 8.500 8.450 8.500 1,631,000 13,801,900 8.4622 2.872 2.855 2.872 2.855 2.872 4,827,807 2.8588 1.19%
2003-08-27 0 8.400 8.400 8.450 8.400 8.500 3,184,000 26,831,000 8.4268 2.838 2.838 2.855 2.838 2.872 9,424,732 2.8469 0.00%
2003-08-26 0 8.400 8.400 8.450 8.300 8.500 4,365,000 36,464,500 8.3538 2.838 2.838 2.855 2.804 2.872 12,920,527 2.8222 0.00%
2003-08-25 0 8.400 8.400 8.450 8.350 8.600 3,438,000 29,204,716 8.4947 2.838 2.838 2.855 2.821 2.905 10,176,580 2.8698 -1.75%
2003-08-22 0 8.550 8.500 8.550 8.500 8.650 4,530,000 38,739,700 8.5518 2.888 2.872 2.888 2.872 2.922 13,408,932 2.8891 0.00%
2003-08-21 0 8.550 8.550 8.600 8.550 8.650 2,398,000 20,575,500 8.5803 2.888 2.888 2.905 2.888 2.922 7,098,150 2.8987 0.00%
2003-08-20 0 8.550 8.500 8.550 8.350 8.650 6,640,000 56,276,930 8.4754 2.888 2.872 2.888 2.821 2.922 19,654,593 2.8633 1.18%
2003-08-19 0 8.450 8.550 8.600 8.350 8.750 7,089,152 60,806,355 8.5774 2.855 2.888 2.905 2.821 2.956 20,984,096 2.8977 -1.74%
2003-08-18 0 8.600 8.650 8.700 8.350 8.650 10,086,000 85,840,784 8.5109 2.905 2.922 2.939 2.821 2.922 29,854,853 2.8753 3.61%
2003-08-15 0 8.300 8.250 8.300 8.200 8.350 4,687,100 38,818,555 8.2820 2.804 2.787 2.804 2.770 2.821 13,873,952 2.7979 0.00%
2003-08-14 0 8.300 8.250 8.300 8.200 8.650 7,243,405 60,570,543 8.3622 2.804 2.787 2.804 2.770 2.922 21,440,689 2.8250 -3.49%
2003-08-13 0 8.600 8.550 8.600 8.600 8.750 3,086,452 26,806,997 8.6854 2.905 2.888 2.905 2.905 2.956 9,135,988 2.9342 0.00%
2003-08-12 0 8.600 8.600 8.650 8.500 8.700 3,568,922 30,664,304 8.5920 2.905 2.905 2.922 2.872 2.939 10,564,113 2.9027 0.00%
2003-08-11 0 8.600 8.550 8.600 8.300 8.600 5,118,000 43,180,477 8.4370 2.905 2.888 2.905 2.804 2.905 15,149,429 2.8503 2.99%
2003-08-08 0 8.350 8.350 8.400 8.200 8.400 4,381,000 36,461,108 8.3226 2.821 2.821 2.838 2.770 2.838 12,967,887 2.8116 1.83%
2003-08-07 0 8.200 8.200 8.250 8.100 8.300 4,607,000 37,886,450 8.2237 2.770 2.770 2.787 2.736 2.804 13,636,854 2.7782 0.00%
2003-08-06 0 8.200 8.150 8.200 8.150 8.350 2,184,000 17,945,800 8.2169 2.770 2.753 2.770 2.753 2.821 6,464,703 2.7760 -2.38%
2003-08-05 0 8.400 8.350 8.400 8.350 8.450 2,386,985 20,002,357 8.3798 2.838 2.821 2.838 2.821 2.855 7,065,545 2.8310 -0.59%
2003-08-04 0 8.450 8.400 8.450 8.300 8.450 5,781,808 48,431,403 8.3765 2.855 2.838 2.855 2.804 2.855 17,114,320 2.8299 1.20%
2003-08-01 0 8.350 8.350 8.400 8.300 8.400 4,016,000 33,555,380 8.3554 2.821 2.821 2.838 2.804 2.838 11,887,477 2.8228 1.21%
2003-07-31 0 8.250 8.200 8.300 8.100 8.300 2,236,044 18,301,461 8.1847 2.787 2.770 2.804 2.736 2.804 6,618,755 2.7651 0.61%
2003-07-30 0 8.200 8.150 8.200 8.100 8.400 3,576,456 29,571,310 8.2683 2.770 2.753 2.770 2.736 2.838 10,586,414 2.7933 -1.20%
2003-07-29 0 8.300 8.300 8.350 8.250 8.350 2,818,000 23,403,700 8.3051 2.804 2.804 2.821 2.787 2.821 8,341,362 2.8057 -0.60%
2003-07-28 0 8.350 8.300 8.350 8.150 8.350 11,432,000 94,201,860 8.2402 2.821 2.804 2.821 2.753 2.821 33,839,052 2.7838 3.09%
2003-07-25 0 8.100 8.100 8.150 7.900 8.100 6,057,617 48,596,040 8.0223 2.736 2.736 2.753 2.669 2.736 17,930,722 2.7102 0.62%
2003-07-24 0 8.050 8.000 8.050 7.800 8.100 13,390,000 106,093,928 7.9234 2.720 2.703 2.720 2.635 2.736 39,634,789 2.6768 3.87%
2003-07-23 0 7.750 7.700 7.750 7.650 8.200 24,268,952 190,968,866 7.8689 2.618 2.601 2.618 2.584 2.770 71,836,803 2.6584 -5.49%
2003-07-22 0 8.200 8.150 8.200 8.100 8.300 9,581,210 78,703,175 8.2143 2.770 2.753 2.770 2.736 2.804 28,360,660 2.7751 -1.20%
2003-07-21 0 8.300 8.250 8.300 8.300 8.600 6,190,000 51,941,732 8.3912 2.804 2.787 2.804 2.804 2.905 18,322,580 2.8348 -2.35%
2003-07-18 0 8.500 8.500 8.550 8.500 8.600 3,350,000 28,646,868 8.5513 2.872 2.872 2.888 2.872 2.905 9,916,097 2.8889 -1.73%
2003-07-17 0 8.650 8.600 8.650 8.500 8.900 6,678,000 57,787,820 8.6535 2.922 2.905 2.922 2.872 3.007 19,767,074 2.9234 -2.26%
2003-07-16 0 8.850 8.900 8.950 8.650 9.000 7,812,808 69,085,208 8.8426 2.990 3.007 3.024 2.922 3.041 23,126,139 2.9873 1.72%
2003-07-15 0 8.700 8.650 8.700 8.600 8.800 6,573,073 57,013,678 8.6738 2.939 2.922 2.939 2.905 2.973 19,456,487 2.9303 0.58%
2003-07-14 0 8.650 8.550 8.600 8.600 8.800 4,818,000 41,965,186 8.7101 2.922 2.888 2.905 2.905 2.973 14,261,420 2.9426 0.00%
2003-07-11 0 8.650 8.650 8.700 8.550 8.750 4,675,340 40,519,925 8.6667 2.922 2.922 2.939 2.888 2.956 13,839,142 2.9279 -1.70%
2003-07-10 0 8.800 8.750 8.800 8.600 8.800 5,271,000 45,926,090 8.7130 2.973 2.956 2.973 2.905 2.973 15,602,313 2.9435 2.33%
2003-07-09 0 8.600 8.550 8.650 8.550 8.750 6,222,000 53,597,290 8.6142 2.905 2.888 2.922 2.888 2.956 18,417,301 2.9102 1.18%
2003-07-08 0 8.500 8.450 8.500 8.500 8.800 7,068,000 60,982,604 8.6280 2.872 2.855 2.872 2.872 2.973 20,921,485 2.9148 -0.58%
2003-07-07 0 8.550 8.550 8.600 8.250 8.600 8,081,814 68,075,281 8.4233 2.888 2.888 2.905 2.787 2.905 23,922,404 2.8457 2.40%
2003-07-04 0 8.350 8.300 8.350 8.300 8.350 2,616,000 21,766,800 8.3206 2.821 2.804 2.821 2.804 2.821 7,743,436 2.8110 -0.60%
2003-07-03 0 8.400 8.350 8.400 8.300 8.500 4,128,000 34,616,528 8.3858 2.838 2.821 2.838 2.804 2.872 12,219,000 2.8330 0.60%
2003-07-02 0 8.350 8.300 8.400 8.150 8.400 5,912,895 49,311,215 8.3396 2.821 2.804 2.838 2.753 2.838 17,502,341 2.8174 1.83%
2003-06-30 0 8.200 8.100 8.150 8.100 8.400 3,848,000 31,622,750 8.2180 2.770 2.736 2.753 2.736 2.838 11,390,192 2.7763 -2.38%
2003-06-27 0 8.400 8.400 8.450 8.300 8.400 4,010,000 33,531,120 8.3619 2.838 2.838 2.855 2.804 2.838 11,869,716 2.8249 1.20%
2003-06-26 0 8.300 8.250 8.300 8.050 8.400 4,438,000 36,692,500 8.2678 2.804 2.787 2.804 2.720 2.838 13,136,609 2.7931 -2.35%
2003-06-25 0 8.500 8.450 8.550 8.300 8.500 2,714,000 22,774,092 8.3913 2.872 2.855 2.888 2.804 2.872 8,033,519 2.8349 2.41%
2003-06-24 0 8.300 8.250 8.300 8.200 8.400 3,227,000 26,680,400 8.2679 2.804 2.787 2.804 2.770 2.838 9,552,014 2.7932 -1.78%
2003-06-23 0 8.450 8.400 8.500 8.400 8.800 2,566,000 22,052,100 8.5940 2.855 2.838 2.872 2.838 2.973 7,595,434 2.9033 -1.74%
2003-06-20 0 8.600 8.600 8.650 8.500 8.650 2,672,000 22,937,350 8.5843 2.905 2.905 2.922 2.872 2.922 7,909,198 2.9001 0.00%
2003-06-19 0 8.600 8.550 8.600 8.400 8.650 8,011,557 68,371,801 8.5341 2.905 2.888 2.905 2.838 2.922 23,714,441 2.8831 0.00%
2003-06-18 0 8.600 8.500 8.550 8.500 8.800 5,796,716 50,077,187 8.6389 2.905 2.872 2.888 2.872 2.973 17,158,448 2.9185 -3.37%
2003-06-17 0 8.900 8.850 8.900 8.800 8.950 2,180,000 19,351,650 8.8769 3.007 2.990 3.007 2.973 3.024 6,452,863 2.9989 2.89%
2003-06-16 0 8.650 8.700 8.750 8.600 8.800 3,376,000 29,448,400 8.7229 2.922 2.939 2.956 2.905 2.973 9,993,058 2.9469 -1.14%
2003-06-13 0 8.750 8.750 8.800 8.350 8.900 10,132,000 88,698,800 8.7543 2.956 2.956 2.973 2.821 3.007 29,991,014 2.9575 4.79%
2003-06-12 0 8.350 8.300 8.350 8.150 8.400 8,523,632 70,832,456 8.3101 2.821 2.804 2.821 2.753 2.838 25,230,198 2.8074 3.09%
2003-06-11 0 8.100 8.100 8.150 8.050 8.300 6,586,759 54,022,980 8.2018 2.736 2.736 2.753 2.720 2.804 19,496,998 2.7708 -0.61%
2003-06-10 0 8.150 8.150 8.200 8.000 8.250 7,831,000 64,256,136 8.2054 2.753 2.753 2.770 2.703 2.787 23,179,987 2.7721 -0.61%
2003-06-09 0 8.200 8.150 8.250 8.150 8.350 14,127,200 116,580,522 8.2522 2.770 2.753 2.787 2.753 2.821 41,816,922 2.7879 -3.53%
2003-06-06 0 8.500 8.350 8.400 8.100 8.550 45,759,202 380,324,602 8.3114 2.872 2.821 2.838 2.736 2.888 135,448,566 2.8079 6.25%
2003-06-05 0 8.000 7.950 8.000 7.950 8.300 15,597,400 128,262,790 8.2233 2.703 2.686 2.703 2.686 2.804 46,168,757 2.7781 -0.62%
2003-06-03 0 8.050 8.000 8.050 7.950 8.050 4,835,896 38,799,689 8.0233 2.720 2.703 2.720 2.686 2.720 14,314,393 2.7105 -0.62%
2003-06-02 0 8.100 8.050 8.100 7.950 8.100 6,774,631 54,158,677 7.9943 2.736 2.720 2.736 2.686 2.736 20,053,104 2.7008 3.85%
2003-05-30 0 7.800 7.800 7.850 7.800 8.100 11,958,600 94,987,156 7.9430 2.635 2.635 2.652 2.635 2.736 35,397,803 2.6834 -1.89%
2003-05-29 0 7.950 7.950 8.000 7.750 8.000 19,265,001 152,280,558 7.9045 2.686 2.686 2.703 2.618 2.703 57,024,962 2.6704 3.25%
2003-05-28 0 7.700 7.650 7.700 7.600 7.750 6,914,000 53,087,392 7.6782 2.601 2.584 2.601 2.568 2.618 20,465,641 2.5940 1.32%
2003-05-27 0 7.600 7.600 7.650 7.600 7.800 6,360,000 48,858,800 7.6822 2.568 2.568 2.584 2.568 2.635 18,825,785 2.5953 -2.56%
2003-05-26 0 7.800 7.750 7.800 7.650 7.800 11,656,500 89,767,257 7.7010 2.635 2.618 2.635 2.584 2.635 34,503,578 2.6017 2.63%
2003-05-23 0 7.600 7.600 7.650 7.400 7.700 17,170,000 128,717,342 7.4966 2.568 2.568 2.584 2.500 2.601 50,823,698 2.5326 0.00%
2003-05-22 0 7.600 7.550 7.600 7.350 7.600 11,936,000 89,429,646 7.4924 2.568 2.551 2.568 2.483 2.568 35,330,907 2.5312 4.11%
2003-05-21 0 7.300 7.250 7.300 7.250 7.400 5,500,000 40,253,600 7.3188 2.466 2.449 2.466 2.449 2.500 16,280,160 2.4726 -0.68%
2003-05-20 0 7.350 7.300 7.350 7.300 7.350 2,916,000 21,363,220 7.3262 2.483 2.466 2.483 2.466 2.483 8,631,445 2.4750 0.00%
2003-05-19 0 7.350 7.300 7.350 7.250 7.400 4,096,000 30,042,716 7.3346 2.483 2.466 2.483 2.449 2.500 12,124,279 2.4779 -0.68%
2003-05-16 0 7.400 7.350 7.400 7.350 7.450 8,600,200 63,682,130 7.4047 2.500 2.483 2.500 2.483 2.517 25,456,842 2.5016 1.79%
2003-05-15 0 7.450 7.400 7.450 7.300 7.450 4,045,000 29,883,200 7.3877 2.456 2.440 2.456 2.407 2.456 12,269,768 2.4355 1.36%
2003-05-14 0 7.350 7.300 7.350 7.300 7.400 4,270,000 31,256,240 7.3200 2.423 2.407 2.423 2.407 2.440 12,952,265 2.4132 0.00%
2003-05-13 0 7.350 7.300 7.350 7.300 7.450 6,278,000 46,353,984 7.3836 2.423 2.407 2.423 2.407 2.456 19,043,166 2.4342 0.00%
2003-05-12 0 7.350 7.300 7.350 7.250 7.350 11,026,000 80,612,678 7.3111 2.423 2.407 2.423 2.390 2.423 33,445,356 2.4103 5.76%
2003-05-09 0 6.950 6.900 7.000 6.850 7.000 10,886,720 75,202,924 6.9078 2.291 2.275 2.308 2.258 2.308 33,022,875 2.2773 -1.42%
2003-05-07 0 7.050 6.950 7.000 6.900 7.100 5,070,000 35,539,246 7.0097 2.324 2.291 2.308 2.275 2.341 15,378,918 2.3109 -0.70%
2003-05-06 0 7.100 7.050 7.150 7.000 7.200 5,380,720 38,233,510 7.1056 2.341 2.324 2.357 2.308 2.374 16,321,431 2.3425 1.43%
2003-05-05 0 7.000 6.950 7.000 6.800 7.000 4,042,200 27,770,358 6.8701 2.308 2.291 2.308 2.242 2.308 12,261,275 2.2649 4.48%
2003-05-02 0 6.700 6.700 6.750 6.650 6.850 4,416,900 29,800,930 6.7470 2.209 2.209 2.225 2.192 2.258 13,397,859 2.2243 0.00%
2003-04-30 0 6.700 6.600 6.700 6.600 6.850 5,879,768 39,892,300 6.7847 2.209 2.176 2.209 2.176 2.258 17,835,202 2.2367 -2.19%
2003-04-29 0 6.850 6.800 6.850 6.650 6.950 8,030,100 54,892,197 6.8358 2.258 2.242 2.258 2.192 2.291 24,357,841 2.2536 4.58%
2003-04-28 0 6.550 6.500 6.550 6.450 6.600 3,418,000 22,401,170 6.5539 2.159 2.143 2.159 2.126 2.176 10,367,878 2.1606 -0.76%
2003-04-25 0 6.600 6.600 6.650 6.300 6.750 15,818,000 102,067,480 6.4526 2.176 2.176 2.192 2.077 2.225 47,981,012 2.1272 0.76%
2003-04-24 0 6.550 6.450 6.500 5.850 6.600 39,345,192 243,365,682 6.1854 2.159 2.126 2.143 1.929 2.176 119,346,449 2.0392 -1.50%
2003-04-23 0 6.650 6.650 6.700 6.350 6.950 17,747,000 117,132,110 6.6001 2.192 2.192 2.209 2.093 2.291 53,832,281 2.1759 -2.21%
2003-04-22 0 6.800 6.800 6.850 6.750 7.100 7,899,686 54,790,165 6.9357 2.242 2.242 2.258 2.225 2.341 23,962,254 2.2865 -6.85%
2003-04-17 0 7.300 7.250 7.300 7.100 7.350 6,579,655 47,390,697 7.2026 2.407 2.390 2.407 2.341 2.423 19,958,181 2.3745 2.10%
2003-04-16 0 7.150 7.100 7.150 6.950 7.150 5,690,100 40,127,305 7.0521 2.357 2.341 2.357 2.291 2.357 17,259,878 2.3249 1.42%
2003-04-15 0 7.050 7.000 7.050 6.950 7.100 5,192,000 36,531,300 7.0361 2.324 2.308 2.324 2.291 2.341 15,748,983 2.3196 -1.40%
2003-04-14 0 7.150 7.100 7.150 7.150 7.250 3,242,600 23,515,480 7.2520 2.357 2.341 2.357 2.357 2.390 9,835,834 2.3908 -2.72%
2003-04-11 0 7.350 7.350 7.450 7.200 7.500 5,268,000 38,765,060 7.3586 2.423 2.423 2.456 2.374 2.473 15,979,515 2.4259 1.38%
2003-04-10 0 7.250 7.250 7.300 7.050 7.250 4,743,000 33,809,910 7.1284 2.390 2.390 2.407 2.324 2.390 14,387,024 2.3500 1.40%
2003-04-09 0 7.150 7.100 7.150 6.900 7.150 3,322,000 23,511,460 7.0775 2.357 2.341 2.357 2.275 2.357 10,076,680 2.3333 2.88%
2003-04-08 0 6.950 6.950 7.000 6.950 7.100 3,219,800 22,543,004 7.0014 2.291 2.291 2.308 2.291 2.341 9,766,675 2.3082 -2.11%
2003-04-07 0 7.100 7.050 7.150 7.000 7.100 1,614,000 11,411,000 7.0700 2.341 2.324 2.357 2.308 2.341 4,895,774 2.3308 -0.70%
2003-04-04 0 7.150 7.100 7.150 6.900 7.200 1,968,000 13,990,600 7.1090 2.357 2.341 2.357 2.275 2.374 5,969,568 2.3437 0.70%
2003-04-03 0 7.100 7.100 7.150 7.050 7.150 1,078,000 7,650,100 7.0966 2.341 2.341 2.357 2.324 2.357 3,269,916 2.3395 0.71%
2003-04-02 0 7.050 7.050 7.100 6.850 7.100 1,688,000 11,857,332 7.0245 2.324 2.324 2.341 2.258 2.341 5,120,239 2.3158 2.92%
2003-04-01 0 6.850 6.800 6.850 6.800 6.950 4,130,320 28,398,890 6.8757 2.258 2.242 2.258 2.242 2.291 12,528,571 2.2667 -0.72%
2003-03-31 0 6.900 6.850 6.900 6.850 7.200 2,623,528 18,434,728 7.0267 2.275 2.258 2.275 2.258 2.374 7,957,993 2.3165 -5.48%
2003-03-28 0 7.300 7.250 7.300 7.100 7.300 1,341,000 9,659,200 7.2030 2.407 2.390 2.407 2.341 2.407 4,067,678 2.3746 2.82%
2003-03-27 0 7.100 7.100 7.150 6.850 7.100 5,416,000 37,922,650 7.0020 2.341 2.341 2.357 2.258 2.341 16,428,446 2.3084 0.00%
2003-03-26 0 7.100 7.050 7.100 7.000 7.400 2,961,000 21,237,096 7.1723 2.341 2.324 2.341 2.308 2.440 8,981,652 2.3645 -3.40%
2003-03-25 0 7.350 7.350 7.400 7.050 7.400 3,283,000 24,057,495 7.3279 2.423 2.423 2.440 2.324 2.440 9,958,380 2.4158 0.68%
2003-03-24 0 7.300 7.300 7.350 7.150 7.350 2,581,000 18,836,200 7.2980 2.407 2.407 2.423 2.357 2.423 7,828,992 2.4060 2.10%
2003-03-21 0 7.150 7.050 7.100 7.100 7.400 4,235,000 30,797,850 7.2722 2.357 2.324 2.341 2.341 2.440 12,846,098 2.3974 -0.69%
2003-03-20 0 7.200 7.150 7.200 6.950 7.200 4,017,000 28,584,748 7.1159 2.374 2.357 2.374 2.291 2.374 12,184,835 2.3459 2.13%
2003-03-19 0 7.050 7.000 7.050 6.850 7.250 9,979,700 70,995,030 7.1139 2.324 2.308 2.324 2.258 2.390 30,271,596 2.3453 1.44%
2003-03-18 0 6.950 6.900 6.950 6.800 7.050 9,605,000 66,440,630 6.9173 2.291 2.275 2.291 2.242 2.324 29,135,012 2.2804 4.51%
2003-03-17 0 6.650 6.600 6.700 6.550 6.800 5,755,000 38,197,500 6.6373 2.192 2.176 2.209 2.159 2.242 17,456,741 2.1881 -0.75%
2003-03-14 0 6.700 6.700 6.750 6.700 6.900 3,521,000 23,815,300 6.7638 2.209 2.209 2.225 2.209 2.275 10,680,310 2.2298 -0.74%
2003-03-13 0 6.750 6.600 6.800 6.500 6.800 8,892,000 59,432,986 6.6839 2.225 2.176 2.242 2.143 2.242 26,972,257 2.2035 -1.46%
2003-03-12 0 6.850 6.800 6.850 6.750 6.950 11,960,200 82,081,822 6.8629 2.258 2.242 2.258 2.225 2.291 36,279,081 2.2625 1.48%
2003-03-11 0 6.750 6.700 6.800 6.350 6.800 5,919,293 39,128,411 6.6103 2.225 2.209 2.242 2.093 2.242 17,955,093 2.1792 5.47%
2003-03-10 0 6.400 6.350 6.400 6.350 6.550 4,597,000 29,801,348 6.4828 2.110 2.093 2.110 2.093 2.159 13,944,159 2.1372 -2.29%
2003-03-07 0 6.550 6.550 6.650 6.550 6.700 2,514,000 16,676,835 6.6336 2.159 2.159 2.192 2.159 2.209 7,625,760 2.1869 -2.24%
2003-03-06 0 6.700 6.700 6.750 6.600 6.850 3,600,000 24,083,200 6.6898 2.209 2.209 2.225 2.176 2.258 10,919,942 2.2054 -2.90%
2003-03-05 0 6.900 6.850 6.900 6.800 6.900 5,507,560 37,754,661 6.8551 2.275 2.258 2.275 2.242 2.275 16,706,177 2.2599 0.00%
2003-03-04 0 6.900 6.900 6.950 6.900 7.000 2,114,000 14,709,802 6.9583 2.275 2.275 2.291 2.275 2.308 6,412,433 2.2940 -1.43%
2003-03-03 0 7.000 7.000 7.050 6.950 7.100 7,346,000 51,625,900 7.0278 2.308 2.308 2.324 2.291 2.341 22,282,748 2.3169 -0.71%
2003-02-28 0 7.050 7.050 7.100 7.050 7.150 4,246,445 30,163,278 7.1032 2.324 2.324 2.341 2.324 2.357 12,880,815 2.3417 -1.40%
2003-02-27 0 7.150 7.100 7.200 7.100 7.250 3,952,000 28,286,132 7.1574 2.357 2.341 2.374 2.341 2.390 11,987,670 2.3596 -1.38%
2003-02-26 0 7.250 7.250 7.300 7.100 7.350 14,807,000 107,589,300 7.2661 2.390 2.390 2.407 2.341 2.423 44,914,328 2.3954 2.11%
2003-02-25 0 7.100 7.050 7.100 7.050 7.100 4,851,500 34,244,627 7.0586 2.341 2.324 2.341 2.324 2.341 14,716,139 2.3270 0.00%
2003-02-24 0 7.100 7.050 7.100 7.000 7.100 4,610,000 32,574,020 7.0659 2.341 2.324 2.341 2.308 2.341 13,983,592 2.3294 1.43%
2003-02-21 0 7.000 7.000 7.050 6.950 7.150 6,813,000 48,025,480 7.0491 2.308 2.308 2.324 2.291 2.357 20,665,990 2.3239 -0.71%
2003-02-20 0 7.050 7.050 7.100 6.950 7.100 5,469,200 38,504,154 7.0402 2.324 2.324 2.341 2.291 2.341 16,589,819 2.3210 0.00%
2003-02-19 0 7.050 7.000 7.050 7.000 7.100 8,673,690 60,996,352 7.0323 2.324 2.308 2.324 2.308 2.341 26,310,053 2.3184 1.44%
2003-02-18 0 6.950 6.900 6.950 6.900 7.050 5,028,000 35,056,200 6.9722 2.291 2.275 2.291 2.275 2.324 15,251,519 2.2985 0.72%
2003-02-17 0 6.900 6.850 6.900 6.800 6.950 6,658,000 45,808,702 6.8802 2.275 2.258 2.275 2.242 2.291 20,195,826 2.2682 0.73%
2003-02-14 0 6.850 6.800 6.850 6.750 6.900 13,953,310 95,290,716 6.8293 2.258 2.242 2.258 2.225 2.275 42,324,816 2.2514 1.48%
2003-02-13 0 6.750 6.750 6.800 6.650 6.950 11,164,000 76,078,334 6.8146 2.225 2.225 2.242 2.192 2.291 33,863,954 2.2466 -4.26%
2003-02-12 0 7.050 7.000 7.050 6.950 7.050 7,747,111 54,164,245 6.9915 2.324 2.308 2.324 2.291 2.324 23,499,445 2.3049 1.44%
2003-02-11 0 6.950 6.950 7.000 6.900 7.050 9,910,000 69,310,936 6.9940 2.291 2.291 2.308 2.275 2.324 30,060,174 2.3057 -2.11%
2003-02-10 0 7.100 7.050 7.100 7.050 7.150 7,716,000 54,573,444 7.0728 2.341 2.324 2.341 2.324 2.357 23,405,076 2.3317 -0.70%
2003-02-07 0 7.150 7.100 7.150 6.950 7.350 5,133,000 36,237,920 7.0598 2.357 2.341 2.357 2.291 2.423 15,570,017 2.3274 -2.05%
2003-02-06 0 7.300 7.300 7.350 7.250 7.350 4,009,899 29,293,459 7.3053 2.407 2.407 2.423 2.390 2.423 12,163,296 2.4083 0.00%
2003-02-05 0 7.300 7.300 7.350 7.200 7.400 6,473,000 47,436,250 7.3283 2.407 2.407 2.423 2.374 2.440 19,634,662 2.4159 -1.35%
2003-02-04 0 7.400 7.350 7.400 7.300 7.400 10,486,273 77,037,215 7.3465 2.440 2.423 2.440 2.407 2.440 31,808,193 2.4219 2.07%
2003-01-30 0 7.250 7.200 7.250 7.150 7.250 8,013,000 57,984,104 7.2363 2.390 2.374 2.390 2.357 2.390 24,305,971 2.3856 1.40%
2003-01-29 0 7.150 7.100 7.150 7.050 7.200 4,557,000 32,486,500 7.1289 2.357 2.341 2.357 2.324 2.374 13,822,827 2.3502 0.00%
2003-01-28 0 7.150 7.100 7.150 6.900 7.150 4,724,100 33,471,644 7.0853 2.357 2.341 2.357 2.275 2.357 14,329,694 2.3358 3.62%
2003-01-27 0 6.900 6.900 6.950 6.800 7.000 4,807,933 33,057,855 6.8757 2.275 2.275 2.291 2.242 2.308 14,583,986 2.2667 -2.13%
2003-01-24 0 7.050 7.050 7.100 6.900 7.100 6,865,000 48,506,000 7.0657 2.324 2.324 2.341 2.275 2.341 20,823,723 2.3294 0.00%
2003-01-23 0 7.050 7.050 7.100 7.050 7.300 7,074,000 50,717,312 7.1695 2.324 2.324 2.341 2.324 2.407 21,457,686 2.3636 -4.08%
2003-01-22 0 7.350 7.300 7.400 7.300 7.400 7,062,000 52,140,690 7.3833 2.423 2.407 2.440 2.407 2.440 21,421,286 2.4341 -0.68%
2003-01-21 0 7.400 7.350 7.400 7.300 7.450 6,978,000 51,452,260 7.3735 2.440 2.423 2.440 2.407 2.456 21,166,488 2.4308 2.07%
2003-01-20 0 7.250 7.250 7.300 7.000 7.300 3,181,000 22,964,745 7.2193 2.390 2.390 2.407 2.308 2.407 9,648,982 2.3800 2.11%
2003-01-17 0 7.100 7.100 7.150 7.050 7.150 5,247,000 37,361,700 7.1206 2.341 2.341 2.357 2.324 2.357 15,915,816 2.3475 0.71%
2003-01-16 0 7.050 7.050 7.100 7.000 7.450 12,301,000 87,639,650 7.1246 2.324 2.324 2.341 2.308 2.456 37,312,835 2.3488 -5.37%
2003-01-15 0 7.450 7.450 7.500 7.200 7.500 9,304,000 69,101,584 7.4271 2.456 2.456 2.473 2.374 2.473 28,221,984 2.4485 4.20%
2003-01-14 0 7.150 7.150 7.200 7.150 7.500 8,789,400 65,143,860 7.4116 2.357 2.357 2.374 2.357 2.473 26,661,039 2.4434 -4.03%
2003-01-13 0 7.450 7.450 7.500 7.250 7.650 20,550,000 154,701,500 7.5281 2.456 2.456 2.473 2.390 2.522 62,334,669 2.4818 4.20%
2003-01-10 0 7.150 7.100 7.150 6.950 7.150 10,860,000 76,461,960 7.0407 2.357 2.341 2.357 2.291 2.357 32,941,825 2.3211 2.88%
2003-01-09 0 6.950 6.900 6.950 6.800 6.950 2,913,700 20,057,935 6.8840 2.291 2.275 2.291 2.242 2.291 8,838,176 2.2695 2.21%
2003-01-08 0 6.800 6.800 6.850 6.750 6.950 3,053,000 20,994,424 6.8767 2.242 2.242 2.258 2.225 2.291 9,260,718 2.2670 -2.16%
2003-01-07 0 6.950 6.850 7.000 6.900 7.050 7,567,500 53,034,080 7.0081 2.291 2.258 2.308 2.275 2.324 22,954,628 2.3104 -0.71%
2003-01-06 0 7.000 6.950 7.000 6.800 7.000 8,730,000 60,511,584 6.9315 2.308 2.291 2.308 2.242 2.308 26,480,859 2.2851 2.19%
2003-01-03 0 6.850 6.850 6.900 6.700 6.850 5,633,000 38,386,700 6.8146 2.258 2.258 2.275 2.209 2.258 17,086,676 2.2466 3.79%
2003-01-02 0 6.600 6.550 6.600 6.450 6.650 1,816,000 11,926,400 6.5674 2.176 2.159 2.176 2.126 2.192 5,508,504 2.1651 3.12%
2002-12-31 0 6.400 6.400 6.450 6.300 6.450 666,000 4,247,900 6.3782 2.110 2.110 2.126 2.077 2.126 2,020,189 2.1027 0.00%
2002-12-30 0 6.400 6.400 6.450 6.350 6.500 2,052,320 13,217,700 6.4404 2.110 2.110 2.126 2.093 2.143 6,225,338 2.1232 -2.29%
2002-12-27 0 6.550 6.500 6.550 6.450 6.550 1,640,000 10,698,200 6.5233 2.159 2.143 2.159 2.126 2.159 4,974,640 2.1505 0.00%
2002-12-24 0 6.550 6.500 6.550 6.500 6.600 2,551,000 16,806,250 6.5881 2.159 2.143 2.159 2.143 2.176 7,737,992 2.1719 -2.96%
2002-12-23 0 6.750 6.700 6.750 6.650 6.750 2,258,800 15,202,610 6.7304 2.225 2.209 2.225 2.192 2.225 6,851,657 2.2188 -0.74%
2002-12-20 0 6.800 6.800 6.850 6.650 6.900 8,256,000 55,872,607 6.7675 2.242 2.242 2.258 2.192 2.275 25,043,067 2.2311 -1.45%
2002-12-19 0 6.900 6.850 6.900 6.650 7.000 8,908,000 60,789,150 6.8241 2.275 2.258 2.275 2.192 2.308 27,020,790 2.2497 -1.43%
2002-12-18 0 7.000 6.950 7.000 6.700 7.000 17,722,600 122,099,070 6.8895 2.308 2.291 2.308 2.209 2.308 53,758,268 2.2713 5.26%
2002-12-17 0 6.650 6.650 6.700 6.600 6.700 6,191,400 40,889,748 6.6043 2.192 2.192 2.209 2.176 2.209 18,780,480 2.1772 2.31%
2002-12-16 0 6.500 6.500 6.550 6.350 6.550 10,424,041 68,386,222 6.5604 2.143 2.143 2.159 2.093 2.159 31,619,423 2.1628 -0.76%
2002-12-13 0 6.550 6.550 6.600 6.500 7.050 11,614,000 78,834,180 6.7879 2.159 2.159 2.176 2.143 2.324 35,228,946 2.2378 -2.96%
2002-12-12 0 6.750 6.700 6.800 6.550 6.800 6,853,428 45,928,947 6.7016 2.225 2.209 2.242 2.159 2.242 20,788,621 2.2093 3.05%
2002-12-11 0 6.550 6.550 6.600 6.500 6.650 3,657,000 23,928,316 6.5432 2.159 2.159 2.176 2.143 2.192 11,092,841 2.1571 0.00%
2002-12-10 0 6.550 6.500 6.550 6.400 6.550 2,522,000 16,384,680 6.4967 2.159 2.143 2.159 2.110 2.159 7,650,026 2.1418 1.55%
2002-12-09 0 6.450 6.450 6.500 6.400 6.600 2,486,000 16,133,500 6.4897 2.126 2.126 2.143 2.110 2.176 7,540,827 2.1395 -1.53%
2002-12-06 0 6.550 6.550 6.600 6.400 6.550 3,596,690 23,274,701 6.4711 2.159 2.159 2.176 2.110 2.159 10,909,902 2.1334 1.55%
2002-12-05 0 6.450 6.400 6.450 6.350 6.450 2,703,000 17,311,500 6.4046 2.126 2.110 2.126 2.093 2.126 8,199,056 2.1114 1.57%
2002-12-04 0 6.350 6.350 6.400 6.300 6.450 2,960,000 18,855,400 6.3701 2.093 2.093 2.110 2.077 2.126 8,978,619 2.1000 -0.78%
2002-12-03 0 6.400 6.400 6.450 6.300 6.450 5,277,785 33,667,073 6.3790 2.110 2.110 2.126 2.077 2.126 16,009,196 2.1030 0.00%
2002-12-02 0 6.400 6.300 6.400 6.200 6.400 3,602,000 22,751,318 6.3163 2.110 2.077 2.110 2.044 2.110 10,926,009 2.0823 4.07%
2002-11-29 0 6.150 6.100 6.200 6.100 6.350 1,954,000 12,145,500 6.2157 2.027 2.011 2.044 2.011 2.093 5,927,102 2.0491 -0.81%
2002-11-28 0 6.200 6.150 6.200 6.150 6.300 2,898,000 17,995,340 6.2096 2.044 2.027 2.044 2.027 2.077 8,790,553 2.0471 1.64%
2002-11-27 0 6.100 6.100 6.150 6.100 6.300 939,440 5,800,028 6.1739 2.011 2.011 2.027 2.011 2.077 2,849,620 2.0354 -1.61%
2002-11-26 0 6.200 6.200 6.250 6.200 6.300 1,134,000 7,091,500 6.2535 2.044 2.044 2.060 2.044 2.077 3,439,782 2.0616 -0.80%
2002-11-25 0 6.250 6.200 6.250 6.100 6.250 1,023,000 6,355,492 6.2126 2.060 2.044 2.060 2.011 2.060 3,103,084 2.0481 2.46%
2002-11-22 0 6.100 6.100 6.150 6.100 6.350 2,228,440 13,847,012 6.2138 2.011 2.011 2.027 2.011 2.093 6,759,565 2.0485 -1.61%
2002-11-21 0 6.200 6.250 6.300 6.200 6.250 1,259,022 7,847,780 6.2332 2.044 2.060 2.077 2.044 2.060 3,819,013 2.0549 0.81%
2002-11-20 0 6.150 6.150 6.200 6.150 6.250 1,004,000 6,227,500 6.2027 2.027 2.027 2.044 2.027 2.060 3,045,451 2.0449 -1.60%
2002-11-19 0 6.250 6.200 6.250 6.250 6.400 1,782,000 11,188,400 6.2786 2.060 2.044 2.060 2.060 2.110 5,405,371 2.0699 -1.57%
2002-11-18 0 6.350 6.300 6.350 6.200 6.350 1,810,000 11,370,900 6.2823 2.093 2.077 2.093 2.044 2.093 5,490,304 2.0711 1.60%
2002-11-15 0 6.250 6.250 6.300 6.100 6.300 2,850,000 17,721,000 6.2179 2.060 2.060 2.077 2.011 2.077 8,644,954 2.0499 3.31%
2002-11-14 0 6.050 6.050 6.100 6.000 6.150 1,238,000 7,508,700 6.0652 1.995 1.995 2.011 1.978 2.027 3,755,247 1.9995 0.83%
2002-11-13 0 6.000 5.950 6.000 5.950 6.200 5,177,000 31,467,678 6.0784 1.978 1.962 1.978 1.962 2.044 15,703,483 2.0039 -3.23%
2002-11-12 0 6.200 6.150 6.200 6.150 6.200 421,000 2,596,230 6.1668 2.044 2.027 2.044 2.027 2.044 1,277,027 2.0330 -0.80%
2002-11-11 0 6.250 6.250 6.300 6.150 6.300 2,857,150 17,771,988 6.2202 2.060 2.060 2.077 2.027 2.077 8,666,642 2.0506 -0.79%
2002-11-08 0 6.300 6.250 6.300 6.150 6.300 4,718,887 29,471,712 6.2455 2.077 2.060 2.077 2.027 2.077 14,313,881 2.0590 1.61%
2002-11-07 0 6.200 6.150 6.200 6.150 6.300 3,800,984 23,619,647 6.2141 2.044 2.027 2.044 2.027 2.077 11,529,590 2.0486 -0.80%
2002-11-06 0 6.250 6.250 6.300 6.150 6.300 4,986,000 31,180,310 6.2536 2.060 2.060 2.077 2.027 2.077 15,124,120 2.0616 2.46%
2002-11-05 0 6.100 6.050 6.100 6.050 6.150 1,360,000 8,280,400 6.0885 2.011 1.995 2.011 1.995 2.027 4,125,311 2.0072 -1.61%
2002-11-04 0 6.200 6.150 6.200 6.050 6.200 1,245,000 7,613,565 6.1153 2.044 2.027 2.044 1.995 2.044 3,776,480 2.0160 2.48%
2002-11-01 0 6.050 6.000 6.050 6.000 6.200 1,513,000 9,175,450 6.0644 1.995 1.978 1.995 1.978 2.044 4,589,409 1.9993 -3.20%
2002-10-31 0 6.250 6.150 6.250 5.850 6.250 4,563,930 27,869,650 6.1065 2.060 2.027 2.060 1.929 2.060 13,843,848 2.0131 5.93%
2002-10-30 0 5.900 5.900 5.950 5.850 6.000 680,000 4,014,600 5.9038 1.945 1.945 1.962 1.929 1.978 2,062,656 1.9463 0.00%
2002-10-29 0 5.900 5.900 6.000 5.900 6.050 878,000 5,247,800 5.9770 1.945 1.945 1.978 1.945 1.995 2,663,253 1.9704 -4.07%
2002-10-28 0 6.150 6.050 6.200 5.900 6.200 1,758,000 10,734,700 6.1062 2.027 1.995 2.044 1.945 2.044 5,332,572 2.0130 4.24%
2002-10-25 0 5.900 5.900 5.950 5.900 5.950 630,000 3,744,600 5.9438 1.945 1.945 1.962 1.945 1.962 1,910,990 1.9595 -1.67%
2002-10-24 0 6.000 6.000 6.100 6.000 6.050 1,266,000 7,637,674 6.0329 1.978 1.978 2.011 1.978 1.995 3,840,180 1.9889 -1.64%
2002-10-23 0 6.100 6.050 6.100 5.800 6.150 3,452,000 20,881,450 6.0491 2.011 1.995 2.011 1.912 2.027 10,471,011 1.9942 5.17%
2002-10-22 0 5.800 5.750 5.800 5.750 6.000 840,000 4,928,300 5.8670 1.912 1.896 1.912 1.896 1.978 2,547,986 1.9342 -1.69%
2002-10-21 0 5.900 5.800 5.950 5.550 5.950 3,759,000 21,965,468 5.8434 1.945 1.912 1.962 1.830 1.962 11,402,239 1.9264 5.36%
2002-10-18 0 5.600 5.600 5.700 5.600 6.100 6,763,350 39,677,225 5.8665 1.846 1.846 1.879 1.846 2.011 20,515,386 1.9340 -5.08%
2002-10-17 0 5.900 5.900 5.950 5.850 6.050 3,070,726 18,341,830 5.9731 1.945 1.945 1.962 1.929 1.995 9,314,486 1.9692 -1.67%
2002-10-16 0 6.000 5.950 6.100 6.000 6.150 5,912,000 35,910,850 6.0742 1.978 1.962 2.011 1.978 2.027 17,932,971 2.0025 0.00%
2002-10-15 0 6.000 6.000 6.050 5.700 6.050 7,882,000 46,940,400 5.9554 1.978 1.978 1.995 1.879 1.995 23,908,606 1.9633 7.14%
2002-10-11 0 5.600 5.500 5.550 5.500 5.650 3,888,000 21,702,550 5.5819 1.846 1.813 1.830 1.813 1.863 11,793,537 1.8402 2.75%
2002-10-10 0 5.450 5.450 5.500 5.350 5.600 4,745,500 25,924,050 5.4629 1.797 1.797 1.813 1.764 1.846 14,394,607 1.8010 0.00%
2002-10-09 0 5.450 5.400 5.450 5.400 5.500 3,934,000 21,234,468 5.3977 1.797 1.780 1.797 1.780 1.813 11,933,070 1.7795 1.87%
2002-10-08 0 5.350 5.300 5.350 5.300 5.400 2,678,000 14,293,400 5.3373 1.764 1.747 1.764 1.747 1.780 8,123,224 1.7596 0.00%
2002-10-07 0 5.350 5.300 5.350 5.250 5.450 2,990,046 16,023,533 5.3590 1.764 1.747 1.764 1.731 1.797 9,069,758 1.7667 0.00%
2002-10-04 0 5.350 5.350 5.400 5.250 5.450 2,334,000 12,583,856 5.3915 1.764 1.764 1.780 1.731 1.797 7,079,762 1.7774 0.00%
2002-10-03 0 5.350 5.300 5.350 5.300 5.450 3,986,000 21,548,232 5.4060 1.764 1.747 1.764 1.747 1.797 12,090,802 1.7822 -1.83%
2002-10-02 0 5.450 5.450 5.500 5.450 5.550 4,200,000 23,000,200 5.4762 1.797 1.797 1.813 1.797 1.830 12,739,932 1.8054 0.00%
2002-09-30 0 5.450 5.400 5.450 5.350 5.450 4,088,000 22,186,968 5.4273 1.797 1.780 1.797 1.764 1.797 12,400,201 1.7892 -1.80%
2002-09-27 0 5.550 5.500 5.550 5.500 5.600 2,362,000 13,034,640 5.5185 1.830 1.813 1.830 1.813 1.846 7,164,695 1.8193 1.83%
2002-09-26 0 5.450 5.400 5.450 5.400 5.600 1,794,000 9,893,000 5.5145 1.797 1.780 1.797 1.780 1.846 5,441,771 1.8180 1.87%
2002-09-25 0 5.350 5.350 5.400 5.350 5.550 3,536,000 19,541,436 5.5264 1.764 1.764 1.780 1.764 1.830 10,725,810 1.8219 -4.46%
2002-09-24 0 5.600 5.600 5.650 5.600 5.700 1,192,368 6,746,862 5.6584 1.846 1.846 1.863 1.846 1.879 3,616,830 1.8654 -1.75%
2002-09-23 0 5.700 5.700 5.750 5.650 5.800 1,538,000 8,789,800 5.7151 1.879 1.879 1.896 1.863 1.912 4,665,242 1.8841 -0.87%
2002-09-20 0 5.750 5.750 5.800 5.600 5.750 2,699,402 15,422,485 5.7133 1.896 1.896 1.912 1.846 1.896 8,188,143 1.8835 1.77%
2002-09-19 0 5.650 5.650 5.700 5.550 5.750 1,626,000 9,245,700 5.6862 1.863 1.863 1.879 1.830 1.896 4,932,174 1.8746 1.07%
2002-09-18 0 5.700 5.700 5.750 5.650 5.950 2,371,810 13,573,446 5.7228 1.843 1.843 1.859 1.827 1.924 7,336,025 1.8502 -4.20%
2002-09-17 0 5.950 5.950 6.000 5.800 5.950 2,956,000 17,407,200 5.8888 1.924 1.924 1.940 1.875 1.924 9,142,928 1.9039 3.48%
2002-09-16 0 5.750 5.750 5.800 5.650 5.800 2,645,175 15,141,163 5.7241 1.859 1.859 1.875 1.827 1.875 8,181,544 1.8506 0.00%
2002-09-13 0 5.750 5.700 5.800 5.650 5.850 5,725,090 32,928,780 5.7517 1.859 1.843 1.875 1.827 1.891 17,707,743 1.8596 -2.54%
2002-09-12 0 5.900 5.850 5.900 5.700 5.900 4,868,000 28,325,600 5.8187 1.908 1.891 1.908 1.843 1.908 15,056,757 1.8813 2.61%
2002-09-11 0 5.750 5.750 5.800 5.600 5.750 4,410,000 25,130,168 5.6985 1.859 1.859 1.875 1.811 1.859 13,640,160 1.8424 2.68%
2002-09-10 0 5.600 5.550 5.600 5.350 5.650 5,382,000 29,785,100 5.5342 1.811 1.794 1.811 1.730 1.827 16,646,563 1.7893 5.66%
2002-09-09 0 5.300 5.250 5.300 5.250 5.300 1,590,000 8,415,920 5.2930 1.714 1.697 1.714 1.697 1.714 4,917,881 1.7113 0.95%
2002-09-06 0 5.250 5.250 5.300 5.250 5.350 5,097,000 27,011,550 5.2995 1.697 1.697 1.714 1.697 1.730 15,765,056 1.7134 -0.94%
2002-09-05 0 5.300 5.300 5.350 5.150 5.350 6,784,200 35,461,616 5.2271 1.714 1.714 1.730 1.665 1.730 20,983,577 1.6900 1.92%
2002-09-04 0 5.200 5.150 5.200 5.050 5.200 6,570,000 33,828,050 5.1489 1.681 1.665 1.681 1.633 1.681 20,321,055 1.6647 -1.89%
2002-09-03 0 5.300 5.300 5.350 5.300 5.400 4,277,000 22,744,961 5.3180 1.714 1.714 1.730 1.714 1.746 13,228,790 1.7194 -1.85%
2002-09-02 0 5.400 5.350 5.400 5.350 5.500 2,726,150 14,788,046 5.4245 1.746 1.730 1.746 1.730 1.778 8,432,001 1.7538 0.93%
2002-08-30 0 5.350 5.350 5.400 5.350 5.500 3,654,500 19,884,907 5.4412 1.730 1.730 1.746 1.730 1.778 11,303,393 1.7592 -2.73%
2002-08-29 0 5.500 5.400 5.450 5.450 5.550 5,772,000 31,630,290 5.4800 1.778 1.746 1.762 1.762 1.794 17,852,835 1.7717 -0.90%
2002-08-28 0 5.550 5.500 5.550 5.450 5.550 1,953,000 10,771,300 5.5153 1.794 1.778 1.794 1.762 1.794 6,040,642 1.7831 0.00%
2002-08-27 0 5.550 5.550 5.600 5.500 5.750 1,658,000 9,299,200 5.6087 1.794 1.794 1.811 1.778 1.859 5,128,205 1.8133 -3.48%
2002-08-26 0 5.750 5.750 5.800 5.650 5.800 3,020,000 17,281,600 5.7224 1.859 1.859 1.875 1.827 1.875 9,340,881 1.8501 0.00%
2002-08-23 0 5.750 5.750 5.800 5.650 5.800 6,924,000 39,419,839 5.6932 1.859 1.859 1.875 1.827 1.875 21,415,979 1.8407 0.88%
2002-08-22 0 5.700 5.650 5.700 5.600 5.700 2,921,219 16,509,964 5.6517 1.843 1.827 1.843 1.811 1.843 9,035,350 1.8273 1.79%
2002-08-21 0 5.600 5.550 5.600 5.350 5.650 8,941,000 49,192,054 5.5019 1.811 1.794 1.811 1.730 1.827 27,654,574 1.7788 3.70%
2002-08-20 0 5.400 5.350 5.400 5.300 5.450 11,766,000 63,000,100 5.3544 1.746 1.730 1.746 1.714 1.762 36,392,318 1.7311 0.93%
2002-08-19 0 5.350 5.350 5.400 5.350 5.450 2,973,974 16,091,790 5.4109 1.730 1.730 1.746 1.730 1.762 9,198,522 1.7494 -0.93%
2002-08-16 0 5.400 5.350 5.400 5.400 5.650 3,197,000 17,577,100 5.4980 1.746 1.730 1.746 1.746 1.827 9,888,343 1.7776 -3.57%
2002-08-15 0 5.600 5.550 5.600 5.500 5.750 5,501,000 30,893,700 5.6160 1.811 1.794 1.811 1.778 1.859 17,014,631 1.8157 -1.75%
2002-08-14 0 5.700 5.650 5.700 5.550 5.700 3,487,500 19,710,600 5.6518 1.843 1.827 1.843 1.794 1.843 10,786,861 1.8273 0.88%
2002-08-13 0 5.650 5.650 5.700 5.600 5.700 5,286,000 29,832,710 5.6437 1.827 1.827 1.843 1.811 1.843 16,349,634 1.8247 1.80%
2002-08-12 0 5.550 5.500 5.550 5.550 5.750 4,596,000 25,943,200 5.6447 1.794 1.778 1.794 1.794 1.859 14,215,459 1.8250 0.00%
2002-08-09 0 5.550 5.550 5.600 5.400 5.650 5,803,000 32,134,400 5.5375 1.794 1.794 1.811 1.746 1.827 17,948,719 1.7903 2.78%
2002-08-08 0 5.400 5.350 5.400 5.350 5.500 3,172,000 17,047,492 5.3744 1.746 1.730 1.746 1.730 1.778 9,811,018 1.7376 -0.92%
2002-08-07 0 5.450 5.350 5.400 5.400 5.500 3,053,791 16,598,653 5.4354 1.762 1.730 1.746 1.746 1.778 9,445,396 1.7573 4.81%
2002-08-06 0 5.200 5.100 5.150 5.050 5.250 4,172,000 21,305,854 5.1069 1.681 1.649 1.665 1.633 1.697 12,904,025 1.6511 -1.89%
2002-08-05 0 5.300 5.300 5.350 5.250 5.650 9,278,100 50,457,560 5.4384 1.714 1.714 1.730 1.697 1.827 28,697,227 1.7583 -7.02%
2002-08-02 0 5.700 5.700 5.750 5.700 5.900 4,222,000 24,348,120 5.7670 1.843 1.843 1.859 1.843 1.908 13,058,675 1.8645 -4.20%
2002-08-01 0 5.950 5.950 6.000 5.950 6.400 3,484,708 21,202,525 6.0844 1.924 1.924 1.940 1.924 2.069 10,778,226 1.9672 -5.56%
2002-07-31 0 6.300 6.300 6.350 5.900 6.400 3,624,000 22,503,600 6.2096 2.037 2.037 2.053 1.908 2.069 11,209,057 2.0076 6.78%
2002-07-30 0 5.900 5.900 5.950 5.800 5.950 2,368,000 13,969,000 5.8991 1.908 1.908 1.924 1.875 1.924 7,324,240 1.9072 5.36%
2002-07-29 0 5.600 5.600 5.650 5.600 5.750 2,022,000 11,399,070 5.6375 1.811 1.811 1.827 1.811 1.859 6,254,060 1.8227 -0.88%
2002-07-26 0 5.650 5.650 5.750 5.600 5.750 2,454,000 13,939,060 5.6801 1.827 1.827 1.859 1.811 1.859 7,590,239 1.8364 -0.88%
2002-07-25 0 5.700 5.650 5.700 5.650 5.900 2,811,189 16,289,677 5.7946 1.843 1.827 1.843 1.827 1.908 8,695,027 1.8734 -0.87%
2002-07-24 0 5.750 5.750 5.800 5.600 5.800 3,904,000 22,304,444 5.7132 1.859 1.859 1.875 1.811 1.875 12,075,099 1.8471 -1.71%
2002-07-23 0 5.850 5.800 5.850 5.600 5.900 3,146,000 18,318,800 5.8229 1.891 1.875 1.891 1.811 1.908 9,730,600 1.8826 0.00%
2002-07-22 0 5.850 5.700 5.850 5.600 5.850 4,792,000 27,289,730 5.6949 1.891 1.843 1.891 1.811 1.891 14,821,689 1.8412 0.00%
2002-07-19 0 5.850 5.850 5.900 5.850 6.000 5,330,000 31,625,102 5.9334 1.891 1.891 1.908 1.891 1.940 16,485,726 1.9183 -2.50%
2002-07-18 0 6.000 6.050 6.100 6.000 6.150 3,832,000 23,311,800 6.0835 1.940 1.956 1.972 1.940 1.988 11,852,402 1.9668 -1.64%
2002-07-17 0 6.100 6.100 6.200 6.050 6.250 3,290,000 20,299,600 6.1701 1.972 1.972 2.005 1.956 2.021 10,175,993 1.9949 -3.94%
2002-07-16 0 6.350 6.300 6.350 6.300 6.350 432,000 2,729,700 6.3188 2.053 2.037 2.053 2.037 2.053 1,336,179 2.0429 -1.55%
2002-07-15 0 6.450 6.350 6.450 6.300 6.450 1,042,000 6,620,300 6.3535 2.085 2.053 2.085 2.037 2.085 3,222,913 2.0541 0.00%
2002-07-12 0 6.450 6.450 6.500 6.400 6.500 2,193,184 14,135,900 6.4454 2.085 2.085 2.102 2.069 2.102 6,783,533 2.0839 1.57%
2002-07-11 0 6.350 6.350 6.400 6.250 6.350 591,000 3,733,100 6.3166 2.053 2.053 2.069 2.021 2.053 1,827,967 2.0422 0.79%
2002-07-10 0 6.300 6.300 6.350 6.250 6.450 1,282,619 8,177,564 6.3757 2.037 2.037 2.053 2.021 2.085 3,967,149 2.0613 -3.08%
2002-07-09 0 6.500 6.400 6.500 6.350 6.500 1,152,000 7,417,036 6.4384 2.102 2.069 2.102 2.053 2.102 3,563,144 2.0816 0.78%
2002-07-08 0 6.450 6.450 6.500 6.400 6.600 2,676,000 17,335,400 6.4781 2.085 2.085 2.102 2.069 2.134 8,276,886 2.0944 -1.53%
2002-07-05 0 6.550 6.550 6.600 6.500 6.600 5,014,619 32,809,031 6.5427 2.118 2.118 2.134 2.102 2.134 15,510,251 2.1153 0.00%
2002-07-04 0 6.550 6.500 6.550 6.350 6.600 5,651,230 36,778,211 6.5080 2.118 2.102 2.118 2.053 2.134 17,479,293 2.1041 1.55%
2002-07-03 0 6.450 6.400 6.450 6.000 6.500 10,900,000 68,715,670 6.3042 2.085 2.069 2.085 1.940 2.102 33,713,775 2.0382 7.50%
2002-07-02 0 6.000 6.000 6.050 5.950 6.200 6,485,541 39,172,053 6.0399 1.940 1.940 1.956 1.924 2.005 20,059,823 1.9528 -3.23%
2002-06-28 0 6.200 6.200 6.250 6.150 6.250 2,244,000 13,952,050 6.2175 2.005 2.005 2.021 1.988 2.021 6,940,707 2.0102 0.81%
2002-06-27 0 6.150 6.100 6.150 6.050 6.200 1,426,085 8,740,542 6.1290 1.988 1.972 1.988 1.956 2.005 4,410,891 1.9816 0.82%
2002-06-26 0 6.100 6.100 6.150 6.050 6.200 4,662,000 28,522,690 6.1181 1.972 1.972 1.988 1.956 2.005 14,419,598 1.9781 -2.40%
2002-06-25 0 6.250 6.200 6.300 6.150 6.350 3,992,000 24,831,372 6.2203 2.021 2.005 2.037 1.988 2.053 12,347,283 2.0111 -0.79%
2002-06-24 0 6.300 6.250 6.300 5.950 6.350 4,119,000 25,451,700 6.1791 2.037 2.021 2.037 1.924 2.053 12,740,095 1.9978 5.88%
2002-06-21 0 5.950 5.900 5.950 5.650 5.950 3,271,000 18,863,400 5.7669 1.924 1.908 1.924 1.827 1.924 10,117,225 1.8645 1.71%
2002-06-20 0 5.850 5.850 5.900 5.450 5.900 9,684,000 55,313,460 5.7118 1.891 1.891 1.908 1.762 1.908 29,952,678 1.8467 1.74%
2002-06-19 0 5.750 5.700 5.750 5.700 6.150 9,339,646 54,754,711 5.8626 1.859 1.843 1.859 1.843 1.988 28,887,589 1.8954 -5.74%
2002-06-18 0 6.100 6.100 6.150 6.050 6.300 3,511,153 21,614,526 6.1560 1.972 1.972 1.988 1.956 2.037 10,860,020 1.9903 -0.81%
2002-06-17 0 6.150 6.150 6.200 6.100 6.200 2,312,000 14,256,900 6.1665 1.988 1.988 2.005 1.972 2.005 7,151,032 1.9937 -0.81%
2002-06-14 0 6.200 6.200 6.250 6.200 6.450 2,271,000 14,318,166 6.3048 2.005 2.005 2.021 2.005 2.085 7,024,219 2.0384 -3.13%
2002-06-13 0 6.400 6.400 6.450 6.300 6.450 4,638,337 29,570,836 6.3753 2.069 2.069 2.085 2.037 2.085 14,346,408 2.0612 0.00%
2002-06-12 0 6.400 6.350 6.400 6.250 6.400 2,376,000 15,002,310 6.3141 2.069 2.053 2.069 2.021 2.069 7,348,984 2.0414 1.59%
2002-06-11 0 6.300 6.300 6.350 6.250 6.350 2,470,000 15,574,500 6.3055 2.037 2.037 2.053 2.021 2.053 7,639,727 2.0386 -0.79%
2002-06-10 0 6.350 6.350 6.400 6.300 6.500 3,904,000 24,825,574 6.3590 2.053 2.053 2.069 2.037 2.102 12,075,099 2.0559 -2.31%
2002-06-07 0 6.500 6.450 6.500 6.300 6.500 4,958,000 31,779,446 6.4097 2.102 2.085 2.102 2.037 2.102 15,335,128 2.0723 0.78%
2002-06-06 0 6.450 6.350 6.450 6.150 6.450 14,868,157 94,468,173 6.3537 2.085 2.053 2.085 1.988 2.085 45,987,311 2.0542 5.74%
2002-06-05 0 6.100 6.050 6.100 6.050 6.450 13,656,000 84,268,478 6.1708 1.972 1.956 1.972 1.956 2.085 42,238,101 1.9951 -3.94%
2002-06-04 0 6.350 6.350 6.400 6.350 6.400 2,076,000 13,263,310 6.3889 2.053 2.053 2.069 2.053 2.069 6,421,082 2.0656 -2.31%
2002-06-03 0 6.500 6.450 6.500 6.300 6.500 6,066,000 38,975,000 6.4252 2.102 2.085 2.102 2.037 2.102 18,762,179 2.0773 3.17%
2002-05-31 0 6.300 6.250 6.300 6.250 6.500 2,563,343 16,209,067 6.3234 2.037 2.021 2.037 2.021 2.102 7,928,437 2.0444 -2.33%
2002-05-30 0 6.450 6.350 6.500 6.250 6.500 4,180,000 26,488,250 6.3369 2.085 2.053 2.102 2.021 2.102 12,928,769 2.0488 -0.77%
2002-05-29 0 6.500 6.450 6.500 6.350 6.600 3,572,000 23,147,300 6.4802 2.102 2.085 2.102 2.053 2.134 11,048,220 2.0951 0.00%
2002-05-28 0 6.500 6.500 6.550 6.450 6.600 4,372,000 28,595,100 6.5405 2.102 2.102 2.118 2.085 2.134 13,522,626 2.1146 -1.52%
2002-05-27 0 6.600 6.550 6.600 6.400 6.650 8,008,421 52,286,476 6.5289 2.134 2.118 2.134 2.069 2.150 24,770,101 2.1109 0.00%
2002-05-24 0 6.600 6.550 6.600 6.150 6.600 11,796,000 75,981,584 6.4413 2.134 2.118 2.134 1.988 2.134 36,485,109 2.0825 3.94%
2002-05-23 0 6.350 6.350 6.400 6.350 6.500 1,806,269 11,548,381 6.3935 2.053 2.053 2.069 2.053 2.102 5,586,802 2.0671 -3.79%
2002-05-22 0 6.600 6.550 6.600 6.400 6.750 5,841,000 38,282,860 6.5542 2.134 2.118 2.134 2.069 2.182 18,066,253 2.1190 -1.49%
2002-05-21 0 6.700 6.650 6.700 6.500 6.750 13,533,274 89,734,597 6.6307 2.166 2.150 2.166 2.102 2.182 41,858,509 2.1438 3.08%
2002-05-17 0 6.500 6.450 6.500 6.300 6.550 10,984,932 70,738,178 6.4396 2.102 2.085 2.102 2.037 2.118 33,976,470 2.0820 3.17%
2002-05-16 0 6.300 6.250 6.300 6.150 6.350 9,266,000 58,266,650 6.2882 2.037 2.021 2.037 1.988 2.053 28,659,801 2.0330 2.27%
2002-05-15 0 6.300 6.250 6.300 6.250 6.400 4,093,000 25,805,000 6.3047 1.992 1.976 1.992 1.976 2.023 12,947,397 1.9931 0.00%
2002-05-14 0 6.300 6.250 6.300 6.250 6.450 4,850,000 30,655,552 6.3207 1.992 1.976 1.992 1.976 2.039 15,342,017 1.9981 -1.56%
2002-05-13 0 6.400 6.350 6.400 6.350 6.450 1,106,000 7,051,150 6.3754 2.023 2.007 2.023 2.007 2.039 3,498,613 2.0154 0.00%
2002-05-10 0 6.400 6.350 6.400 6.350 6.450 7,000,000 44,872,200 6.4103 2.023 2.007 2.023 2.007 2.039 22,143,117 2.0265 0.00%
2002-05-09 0 6.400 6.350 6.400 6.350 6.450 8,487,288 54,320,686 6.4002 2.023 2.007 2.023 2.007 2.039 26,847,859 2.0233 0.79%
2002-05-08 0 6.350 6.300 6.350 6.200 6.450 5,291,551 33,583,856 6.3467 2.007 1.992 2.007 1.960 2.039 16,738,776 2.0064 -1.55%
2002-05-07 0 6.450 6.400 6.450 6.300 6.500 5,196,000 33,270,544 6.4031 2.039 2.023 2.039 1.992 2.055 16,436,520 2.0242 0.00%
2002-05-06 0 6.450 6.350 6.450 6.350 6.450 7,008,715 44,903,303 6.4068 2.039 2.007 2.039 2.007 2.039 22,170,685 2.0253 0.78%
2002-05-03 0 6.400 6.350 6.400 6.150 6.500 24,575,000 156,193,724 6.3558 2.023 2.007 2.023 1.944 2.055 77,738,158 2.0092 4.07%
2002-05-02 0 6.150 6.150 6.200 6.050 6.250 9,628,000 59,045,604 6.1327 1.944 1.944 1.960 1.913 1.976 30,456,276 1.9387 0.82%
2002-04-30 0 6.100 6.150 6.200 6.050 6.250 7,162,000 44,101,000 6.1576 1.928 1.944 1.960 1.913 1.976 22,655,572 1.9466 0.00%
2002-04-29 0 6.100 6.100 6.150 5.950 6.200 12,906,000 78,781,650 6.1043 1.928 1.928 1.944 1.881 1.960 40,825,581 1.9297 2.52%
2002-04-26 0 5.950 5.900 5.950 5.900 5.950 4,760,584 28,199,469 5.9235 1.881 1.865 1.881 1.865 1.881 15,059,167 1.8726 -0.83%
2002-04-25 0 6.000 5.950 6.050 5.900 6.050 13,196,825 79,330,308 6.0113 1.897 1.881 1.913 1.865 1.913 41,745,549 1.9003 -0.83%
2002-04-24 0 6.050 6.000 6.050 5.900 6.150 26,663,116 161,558,140 6.0592 1.913 1.897 1.913 1.865 1.944 84,343,500 1.9155 2.54%
2002-04-23 0 5.900 5.900 5.950 5.750 6.000 12,614,282 74,237,201 5.8852 1.865 1.865 1.881 1.818 1.897 39,902,789 1.8605 1.72%
2002-04-22 0 5.800 5.750 5.800 5.650 5.850 5,773,584 33,179,830 5.7468 1.834 1.818 1.834 1.786 1.849 18,263,592 1.8167 2.65%
2002-04-19 0 5.650 5.650 5.700 5.600 5.650 3,050,000 17,229,500 5.6490 1.786 1.786 1.802 1.770 1.786 9,648,072 1.7858 0.00%
2002-04-18 0 5.650 5.600 5.650 5.600 5.700 4,488,462 25,445,546 5.6691 1.786 1.770 1.786 1.770 1.802 14,198,363 1.7921 -0.88%
2002-04-17 0 5.700 5.650 5.700 5.650 5.800 5,772,000 32,895,740 5.6992 1.802 1.786 1.802 1.786 1.834 18,258,582 1.8017 -0.87%
2002-04-16 0 5.750 5.750 5.800 5.700 5.800 4,280,000 24,669,500 5.7639 1.818 1.818 1.834 1.802 1.834 13,538,934 1.8221 -0.86%
2002-04-15 0 5.800 5.750 5.800 5.600 5.800 5,918,000 33,835,600 5.7174 1.834 1.818 1.834 1.770 1.834 18,720,424 1.8074 3.57%
2002-04-12 0 5.600 5.550 5.600 5.500 5.600 2,700,000 15,012,400 5.5601 1.770 1.754 1.770 1.739 1.770 8,540,917 1.7577 -0.88%
2002-04-11 0 5.650 5.600 5.650 5.550 5.650 3,831,000 21,514,300 5.6158 1.786 1.770 1.786 1.754 1.786 12,118,612 1.7753 1.80%
2002-04-10 0 5.550 5.550 5.600 5.500 5.650 3,906,633 21,805,247 5.5816 1.754 1.754 1.770 1.739 1.786 12,357,862 1.7645 -2.63%
2002-04-09 0 5.700 5.650 5.700 5.500 5.750 7,372,000 41,659,514 5.6510 1.802 1.786 1.802 1.739 1.818 23,319,866 1.7864 2.70%
2002-04-08 0 5.550 5.500 5.550 5.500 5.800 15,108,324 86,212,388 5.7063 1.754 1.739 1.754 1.739 1.834 47,792,198 1.8039 -2.63%
2002-04-04 0 5.700 5.700 5.750 5.350 5.750 22,560,690 126,846,666 5.6225 1.802 1.802 1.818 1.691 1.818 71,366,286 1.7774 5.56%
2002-04-03 0 5.400 5.400 5.450 5.350 5.450 5,268,000 28,310,402 5.3740 1.707 1.707 1.723 1.691 1.723 16,664,277 1.6989 0.00%
2002-04-02 0 5.400 5.350 5.450 5.250 5.400 6,591,280 35,112,174 5.3271 1.707 1.691 1.723 1.660 1.707 20,850,212 1.6840 1.89%
2002-03-28 0 5.300 5.250 5.300 5.200 5.350 8,566,000 45,136,200 5.2692 1.675 1.660 1.675 1.644 1.691 27,096,849 1.6657 3.92%
2002-03-27 0 5.100 5.100 5.150 4.875 5.300 8,002,000 40,557,000 5.0684 1.612 1.612 1.628 1.541 1.675 25,312,746 1.6022 2.00%
2002-03-26 0 5.000 4.975 5.000 4.900 5.200 5,389,223 26,972,610 5.0049 1.581 1.573 1.581 1.549 1.644 17,047,742 1.5822 -3.85%
2002-03-25 0 5.200 5.150 5.200 5.150 5.250 3,607,000 18,838,936 5.2229 1.644 1.628 1.644 1.628 1.660 11,410,032 1.6511 -0.95%
2002-03-22 0 5.250 5.250 5.300 5.150 5.350 4,930,000 25,867,730 5.2470 1.660 1.660 1.675 1.628 1.691 15,595,081 1.6587 2.94%
2002-03-21 0 5.100 5.100 5.150 5.100 5.250 3,667,090 19,143,248 5.2203 1.612 1.612 1.628 1.612 1.660 11,600,115 1.6503 -2.86%
2002-03-20 0 5.250 5.200 5.250 5.100 5.250 3,888,000 20,221,728 5.2011 1.660 1.644 1.660 1.612 1.660 12,298,920 1.6442 3.96%
2002-03-19 0 5.050 5.050 5.100 5.050 5.200 1,123,000 5,743,000 5.1140 1.596 1.596 1.612 1.596 1.644 3,552,389 1.6167 -2.88%
2002-03-18 0 5.200 5.150 5.200 4.975 5.250 4,083,000 20,796,950 5.0935 1.644 1.628 1.644 1.573 1.660 12,915,764 1.6102 0.00%
2002-03-15 0 5.200 5.150 5.200 5.100 5.300 5,287,000 27,417,275 5.1858 1.644 1.628 1.644 1.612 1.675 16,724,380 1.6394 0.00%
2002-03-14 0 5.200 5.200 5.250 5.150 5.250 4,460,000 23,195,600 5.2008 1.644 1.644 1.660 1.628 1.660 14,108,329 1.6441 -0.95%
2002-03-13 0 5.250 5.250 5.300 5.200 5.350 4,922,000 25,849,800 5.2519 1.660 1.660 1.675 1.644 1.691 15,569,775 1.6603 -1.87%
2002-03-12 0 5.350 5.300 5.350 5.200 5.500 19,315,732 103,048,159 5.3349 1.691 1.675 1.691 1.644 1.739 61,101,502 1.6865 0.94%
2002-03-11 0 5.300 5.250 5.300 5.050 5.300 11,529,000 59,824,550 5.1890 1.675 1.660 1.675 1.596 1.675 36,469,714 1.6404 4.95%
2002-03-08 0 5.050 5.050 5.100 4.850 5.100 23,772,052 118,976,281 5.0049 1.596 1.596 1.612 1.533 1.612 75,198,190 1.5822 3.59%
2002-03-07 0 4.875 4.875 4.900 4.675 4.900 13,127,028 62,622,079 4.7705 1.541 1.541 1.549 1.478 1.549 41,524,760 1.5081 5.41%
2002-03-06 0 4.625 4.625 4.650 4.625 4.700 2,150,000 10,002,650 4.6524 1.462 1.462 1.470 1.462 1.486 6,801,100 1.4707 -0.54%
2002-03-05 0 4.650 4.650 4.675 4.625 4.700 6,676,000 31,096,770 4.6580 1.470 1.470 1.478 1.462 1.486 21,118,207 1.4725 1.64%
2002-03-04 0 4.575 4.525 4.575 4.475 4.600 7,046,000 31,849,100 4.5202 1.446 1.430 1.446 1.415 1.454 22,288,629 1.4289 3.98%
2002-03-01 0 4.400 4.400 4.425 4.375 4.575 4,242,600 18,758,215 4.4214 1.391 1.391 1.399 1.383 1.446 13,420,627 1.3977 -2.76%
2002-02-28 0 4.525 4.500 4.550 4.500 4.600 3,831,000 17,404,200 4.5430 1.430 1.423 1.438 1.423 1.454 12,118,612 1.4362 -1.63%
2002-02-27 0 4.600 4.600 4.625 4.550 4.675 4,536,000 20,932,100 4.6147 1.454 1.454 1.462 1.438 1.478 14,348,740 1.4588 1.10%
2002-02-26 0 4.550 4.525 4.550 4.475 4.625 3,425,000 15,547,225 4.5393 1.438 1.430 1.438 1.415 1.462 10,834,311 1.4350 0.55%
2002-02-25 0 4.525 4.500 4.525 4.500 4.700 3,437,000 15,814,524 4.6013 1.430 1.423 1.430 1.423 1.486 10,872,271 1.4546 -3.72%
2002-02-22 0 4.700 4.675 4.700 4.650 4.750 6,468,000 30,321,000 4.6878 1.486 1.478 1.486 1.470 1.502 20,460,240 1.4819 0.53%
2002-02-21 0 4.675 4.675 4.700 4.575 4.725 15,968,000 74,277,500 4.6516 1.478 1.478 1.486 1.446 1.494 50,511,614 1.4705 2.75%
2002-02-20 0 4.550 4.525 4.550 4.475 4.625 8,472,000 38,651,108 4.5622 1.438 1.430 1.438 1.415 1.462 26,799,498 1.4422 -0.55%
2002-02-19 0 4.575 4.550 4.575 4.475 4.625 6,530,000 29,599,850 4.5329 1.446 1.438 1.446 1.415 1.462 20,656,365 1.4330 -0.54%
2002-02-18 0 4.600 4.600 4.625 4.450 4.625 10,752,000 49,207,300 4.5766 1.454 1.454 1.462 1.407 1.462 34,011,828 1.4468 2.22%
2002-02-15 0 4.500 4.500 4.525 4.400 4.500 4,671,579 20,765,790 4.4451 1.423 1.423 1.430 1.391 1.423 14,777,617 1.4052 2.27%
2002-02-11 0 4.400 4.375 4.400 4.350 4.400 784,000 3,437,150 4.3841 1.391 1.383 1.391 1.375 1.391 2,480,029 1.3859 0.57%
2002-02-08 0 4.375 4.375 4.425 4.250 4.400 3,257,000 14,020,950 4.3049 1.383 1.383 1.399 1.344 1.391 10,302,876 1.3609 2.34%
2002-02-07 0 4.275 4.250 4.275 4.225 4.325 4,132,000 17,644,180 4.2701 1.351 1.344 1.351 1.336 1.367 13,070,766 1.3499 0.00%
2002-02-06 0 4.275 4.250 4.275 4.225 4.300 4,854,000 20,717,050 4.2680 1.351 1.344 1.351 1.336 1.359 15,354,670 1.3492 1.79%
2002-02-05 0 4.200 4.175 4.200 4.150 4.275 12,418,000 52,154,300 4.1999 1.328 1.320 1.328 1.312 1.351 39,281,890 1.3277 -2.89%
2002-02-04 0 4.325 4.300 4.325 4.325 4.425 2,856,700 12,471,643 4.3658 1.367 1.359 1.367 1.367 1.399 9,036,606 1.3801 -1.14%
2002-02-01 0 4.375 4.375 4.400 4.375 4.500 2,766,000 12,190,970 4.4074 1.383 1.383 1.391 1.383 1.423 8,749,695 1.3933 -2.78%
2002-01-31 0 4.500 4.450 4.500 4.425 4.600 4,864,000 21,952,830 4.5133 1.423 1.407 1.423 1.399 1.454 15,386,303 1.4268 -1.64%
2002-01-30 0 4.575 4.550 4.575 4.475 4.600 6,208,000 28,179,920 4.5393 1.446 1.438 1.446 1.415 1.454 19,637,782 1.4350 -1.61%
2002-01-29 0 4.650 4.625 4.650 4.500 4.700 23,647,644 109,398,496 4.6262 1.470 1.462 1.470 1.423 1.486 74,804,650 1.4625 3.33%
2002-01-28 0 4.500 4.500 4.525 4.375 4.525 13,054,400 58,018,760 4.4444 1.423 1.423 1.430 1.383 1.430 41,295,016 1.4050 3.45%
2002-01-25 0 4.350 4.325 4.350 4.150 4.375 14,634,000 62,435,850 4.2665 1.375 1.367 1.375 1.312 1.383 46,291,768 1.3487 3.57%
2002-01-24 0 4.200 4.175 4.200 4.150 4.250 4,973,000 20,870,125 4.1967 1.328 1.320 1.328 1.312 1.344 15,731,103 1.3267 0.60%
2002-01-23 0 4.175 4.175 4.200 4.150 4.250 4,921,688 20,611,063 4.1878 1.320 1.320 1.328 1.312 1.344 15,568,788 1.3239 -1.76%
2002-01-22 0 4.250 4.225 4.250 4.225 4.300 1,799,000 7,676,550 4.2671 1.344 1.336 1.344 1.336 1.359 5,690,781 1.3489 -1.16%
2002-01-21 0 4.300 4.275 4.325 4.275 4.350 2,263,203 9,765,703 4.3150 1.359 1.351 1.367 1.351 1.375 7,159,196 1.3641 0.00%
2002-01-18 0 4.300 4.275 4.300 4.225 4.400 6,603,000 28,314,950 4.2882 1.359 1.351 1.359 1.336 1.391 20,887,286 1.3556 2.38%
2002-01-17 0 4.200 4.175 4.200 4.175 4.250 5,551,530 23,325,335 4.2016 1.328 1.320 1.328 1.320 1.344 17,561,168 1.3282 -1.75%
2002-01-16 0 4.275 4.250 4.275 4.225 4.350 3,822,000 16,362,982 4.2813 1.351 1.344 1.351 1.336 1.375 12,090,142 1.3534 -1.72%
2002-01-15 0 4.350 4.325 4.350 4.300 4.375 2,478,000 10,717,440 4.3250 1.375 1.367 1.375 1.359 1.383 7,838,663 1.3673 -1.14%
2002-01-14 0 4.400 4.375 4.400 4.350 4.525 3,068,000 13,509,800 4.4035 1.391 1.383 1.391 1.375 1.430 9,705,012 1.3920 -2.76%
2002-01-11 0 4.525 4.525 4.550 4.425 4.575 7,808,000 35,027,850 4.4861 1.430 1.430 1.438 1.399 1.446 24,699,066 1.4182 2.26%
2002-01-10 0 4.425 4.400 4.425 4.325 4.425 4,010,000 17,484,250 4.3602 1.399 1.391 1.399 1.367 1.399 12,684,843 1.3784 1.14%
2002-01-09 0 4.375 4.350 4.375 4.350 4.550 9,622,000 42,710,650 4.4389 1.383 1.375 1.383 1.375 1.438 30,437,296 1.4032 -2.78%
2002-01-08 0 4.500 4.475 4.500 4.450 4.675 11,706,477 53,034,035 4.5303 1.423 1.415 1.423 1.407 1.478 37,031,127 1.4321 -2.70%
2002-01-07 0 4.625 4.625 4.675 4.200 4.750 23,752,000 107,111,550 4.5096 1.462 1.462 1.478 1.328 1.502 75,134,760 1.4256 10.12%
2002-01-04 0 4.200 4.175 4.200 4.150 4.225 3,336,000 13,957,850 4.1840 1.328 1.320 1.328 1.312 1.336 10,552,777 1.3227 0.60%
2002-01-03 0 4.175 4.150 4.175 4.075 4.175 4,274,000 17,735,750 4.1497 1.320 1.312 1.320 1.288 1.320 13,519,955 1.3118 3.09%
2002-01-02 0 4.050 4.050 4.075 3.975 4.075 3,540,477 14,305,594 4.0406 1.280 1.280 1.288 1.257 1.288 11,199,600 1.2773 0.62%
2001-12-31 0 4.025 4.025 4.050 4.000 4.125 3,638,200 14,712,340 4.0439 1.272 1.272 1.280 1.265 1.304 11,508,727 1.2784 -2.42%
2001-12-28 0 4.125 4.100 4.125 4.100 4.175 1,896,000 7,834,550 4.1321 1.304 1.296 1.304 1.296 1.320 5,997,621 1.3063 -1.20%
2001-12-27 0 4.175 4.175 4.200 4.125 4.200 928,000 3,870,350 4.1706 1.320 1.320 1.328 1.304 1.328 2,935,545 1.3184 0.60%
2001-12-24 0 4.150 4.150 4.175 4.150 4.175 324,000 1,348,000 4.1605 1.312 1.312 1.320 1.312 1.320 1,024,910 1.3152 -1.19%
2001-12-21 0 4.200 4.175 4.225 4.125 4.225 3,305,000 13,766,275 4.1653 1.328 1.320 1.336 1.304 1.336 10,454,715 1.3168 -0.59%
2001-12-20 0 4.225 4.225 4.250 4.175 4.250 3,717,000 15,664,760 4.2144 1.336 1.336 1.344 1.320 1.344 11,757,995 1.3323 0.60%
2001-12-19 0 4.200 4.175 4.200 4.150 4.200 2,540,000 10,627,390 4.1840 1.328 1.320 1.328 1.312 1.328 8,034,788 1.3227 1.20%
2001-12-18 0 4.150 4.100 4.150 4.100 4.225 5,694,000 23,755,400 4.1720 1.312 1.296 1.312 1.296 1.336 18,011,844 1.3189 0.61%
2001-12-17 0 4.125 4.125 4.150 4.125 4.200 2,676,919 11,134,320 4.1594 1.304 1.304 1.312 1.304 1.328 8,467,904 1.3149 0.00%
2001-12-14 0 4.125 4.125 4.150 4.025 4.225 4,510,000 18,651,350 4.1356 1.304 1.304 1.312 1.272 1.336 14,266,494 1.3074 -1.20%
2001-12-13 0 4.175 4.150 4.175 4.100 4.275 9,452,000 39,413,274 4.1698 1.320 1.312 1.320 1.296 1.351 29,899,535 1.3182 -2.34%
2001-12-12 0 4.275 4.275 4.300 4.275 4.425 3,309,000 14,299,360 4.3214 1.351 1.351 1.359 1.351 1.399 10,467,368 1.3661 -2.84%
2001-12-11 0 4.400 4.325 4.350 4.300 4.450 2,809,000 12,215,960 4.3489 1.391 1.367 1.375 1.359 1.407 8,885,717 1.3748 0.57%
2001-12-10 0 4.375 4.375 4.400 4.350 4.400 4,416,000 19,335,350 4.3785 1.383 1.383 1.391 1.375 1.391 13,969,144 1.3841 -1.13%
2001-12-07 0 4.425 4.425 4.450 4.375 4.450 8,247,000 36,453,354 4.4202 1.399 1.399 1.407 1.383 1.407 26,087,755 1.3973 0.00%
2001-12-06 0 4.425 4.400 4.425 4.250 4.425 14,650,454 63,815,216 4.3559 1.399 1.391 1.399 1.344 1.399 46,343,817 1.3770 5.36%
2001-12-05 0 4.200 4.200 4.225 4.200 4.275 8,820,000 37,203,900 4.2181 1.328 1.328 1.336 1.328 1.351 27,900,328 1.3335 0.60%
2001-12-04 0 4.175 4.175 4.200 4.175 4.225 5,083,000 21,283,050 4.1871 1.320 1.320 1.328 1.320 1.336 16,079,066 1.3236 -0.60%
2001-12-03 0 4.200 4.175 4.200 4.150 4.225 2,175,000 9,107,425 4.1873 1.328 1.320 1.328 1.312 1.336 6,880,183 1.3237 0.60%
2001-11-30 0 4.175 4.175 4.200 4.175 4.225 2,666,000 11,224,700 4.2103 1.320 1.320 1.328 1.320 1.336 8,433,364 1.3310 0.60%
2001-11-29 0 4.150 4.150 4.175 4.100 4.150 2,080,000 8,581,750 4.1258 1.312 1.312 1.320 1.296 1.312 6,579,669 1.3043 -0.60%
2001-11-28 0 4.175 4.175 4.225 4.125 4.300 3,235,837 13,549,228 4.1872 1.320 1.320 1.336 1.304 1.359 10,235,931 1.3237 -2.34%
2001-11-27 0 4.275 4.275 4.300 4.250 4.325 4,358,000 18,665,300 4.2830 1.351 1.351 1.359 1.344 1.367 13,785,672 1.3540 -1.16%
2001-11-26 0 4.325 4.300 4.325 4.300 4.400 3,674,000 15,959,450 4.3439 1.367 1.359 1.367 1.359 1.391 11,621,973 1.3732 0.00%
2001-11-23 0 4.325 4.325 4.350 4.250 4.375 7,052,000 30,395,950 4.3103 1.367 1.367 1.375 1.344 1.383 22,307,609 1.3626 0.58%
2001-11-22 0 4.300 4.300 4.350 4.300 4.550 4,022,000 17,449,550 4.3385 1.359 1.359 1.375 1.359 1.438 12,722,802 1.3715 -2.27%
2001-11-21 0 4.400 4.350 4.400 4.300 4.400 1,308,000 5,715,000 4.3693 1.391 1.375 1.391 1.359 1.391 4,137,600 1.3812 1.15%
2001-11-20 0 4.350 4.350 4.400 4.325 4.550 5,697,972 25,307,498 4.4415 1.375 1.375 1.391 1.367 1.438 18,024,409 1.4041 -2.25%
2001-11-19 0 4.450 4.450 4.500 4.450 4.550 2,807,500 12,612,488 4.4924 1.407 1.407 1.423 1.407 1.438 8,880,972 1.4202 -0.56%
2001-11-16 0 4.475 4.450 4.475 4.400 4.475 6,670,582 29,677,152 4.4490 1.415 1.407 1.415 1.391 1.415 21,101,068 1.4064 1.13%
2001-11-15 0 4.425 4.425 4.450 4.300 4.425 7,293,467 31,928,448 4.3777 1.399 1.399 1.407 1.359 1.399 23,071,442 1.3839 2.91%
2001-11-14 0 4.300 4.300 4.325 4.300 4.325 2,935,995 12,680,740 4.3191 1.359 1.359 1.367 1.359 1.367 9,287,440 1.3654 0.58%
2001-11-13 0 4.275 4.275 4.300 4.225 4.300 3,096,865 13,262,061 4.2824 1.351 1.351 1.359 1.336 1.359 9,796,321 1.3538 -1.72%
2001-11-12 0 4.350 4.325 4.350 4.275 4.350 6,197,000 26,791,425 4.3233 1.375 1.367 1.375 1.351 1.375 19,602,985 1.3667 1.75%
2001-11-09 0 4.275 4.250 4.275 4.225 4.325 5,101,800 21,905,910 4.2938 1.351 1.344 1.351 1.336 1.367 16,138,536 1.3574 0.59%
2001-11-08 0 4.250 4.225 4.250 4.125 4.300 4,382,000 18,618,800 4.2489 1.344 1.336 1.344 1.304 1.359 13,861,591 1.3432 1.80%
2001-11-07 0 4.175 4.150 4.175 4.125 4.275 7,621,807 31,895,223 4.1847 1.320 1.312 1.320 1.304 1.351 24,110,081 1.3229 -1.76%
2001-11-06 0 4.250 4.250 4.300 4.250 4.400 5,958,000 25,641,150 4.3037 1.344 1.344 1.359 1.344 1.391 18,846,956 1.3605 -2.30%
2001-11-05 0 4.350 4.325 4.350 4.200 4.350 6,858,000 29,547,600 4.3085 1.375 1.367 1.375 1.328 1.375 21,693,928 1.3620 3.57%
2001-11-02 0 4.200 4.175 4.200 4.125 4.225 6,654,000 27,834,200 4.1831 1.328 1.320 1.328 1.304 1.336 21,048,615 1.3224 0.60%
2001-11-01 0 4.175 4.150 4.175 4.150 4.200 5,387,860 22,520,272 4.1798 1.320 1.312 1.320 1.312 1.328 17,043,431 1.3213 1.83%
2001-10-31 0 4.100 4.100 4.125 4.050 4.150 7,048,000 28,925,944 4.1041 1.296 1.296 1.304 1.280 1.312 22,294,956 1.2974 -1.20%
2001-10-30 0 4.150 4.150 4.175 3.950 4.175 7,882,500 32,361,175 4.1054 1.312 1.312 1.320 1.249 1.320 24,934,732 1.2978 1.84%
2001-10-29 0 4.075 4.050 4.075 3.975 4.100 5,083,000 20,506,600 4.0343 1.288 1.280 1.288 1.257 1.296 16,079,066 1.2754 -1.21%
2001-10-26 0 4.125 4.075 4.125 4.075 4.175 9,284,904 38,180,666 4.1121 1.304 1.288 1.304 1.288 1.320 29,370,960 1.2999 1.85%
2001-10-24 0 4.050 4.025 4.050 3.875 4.075 10,756,000 43,122,250 4.0091 1.280 1.272 1.280 1.225 1.288 34,024,481 1.2674 3.85%
2001-10-23 0 3.900 3.875 3.900 3.800 3.925 4,360,000 16,890,150 3.8739 1.233 1.225 1.233 1.201 1.241 13,791,999 1.2246 3.31%
2001-10-22 0 3.775 3.750 3.775 3.725 3.775 1,384,000 5,186,750 3.7477 1.193 1.185 1.193 1.178 1.193 4,378,011 1.1847 1.34%
2001-10-19 0 3.725 3.750 3.775 3.700 3.800 5,876,000 22,001,600 3.7443 1.178 1.185 1.193 1.170 1.201 18,587,565 1.1837 -1.32%
2001-10-18 0 3.775 3.775 3.800 3.725 3.800 4,766,000 17,880,850 3.7518 1.193 1.193 1.201 1.178 1.201 15,076,299 1.1860 -1.31%
2001-10-17 0 3.825 3.800 3.825 3.725 3.825 2,864,000 10,876,850 3.7978 1.209 1.201 1.209 1.178 1.209 9,059,698 1.2006 2.68%
2001-10-16 0 3.725 3.700 3.725 3.675 3.775 2,280,000 8,497,550 3.7270 1.178 1.170 1.178 1.162 1.193 7,212,330 1.1782 1.36%
2001-10-15 0 3.675 3.650 3.675 3.625 3.725 6,920,812 25,721,230 3.7165 1.162 1.154 1.162 1.146 1.178 21,892,622 1.1749 -2.00%
2001-10-12 0 3.750 3.725 3.750 3.650 3.950 8,366,000 31,492,450 3.7643 1.185 1.178 1.185 1.154 1.249 26,464,188 1.1900 -4.46%
2001-10-11 0 3.925 3.925 3.950 3.850 4.000 11,477,000 45,195,725 3.9379 1.241 1.241 1.249 1.217 1.265 36,305,222 1.2449 3.29%
2001-10-10 0 3.800 3.800 3.825 3.750 3.925 9,838,619 37,799,216 3.8419 1.201 1.201 1.209 1.185 1.241 31,122,528 1.2145 0.66%
2001-10-09 0 3.775 3.750 3.775 3.600 3.800 6,842,663 25,619,704 3.7441 1.193 1.185 1.193 1.138 1.201 21,645,413 1.1836 4.86%
2001-10-08 0 3.600 3.600 3.625 3.475 3.625 3,620,100 12,920,200 3.5690 1.138 1.138 1.146 1.099 1.146 11,451,471 1.1283 -2.70%
2001-10-05 0 3.700 3.700 3.725 3.600 3.750 3,494,000 12,850,650 3.6779 1.170 1.170 1.178 1.138 1.185 11,052,579 1.1627 0.00%
2001-10-04 0 3.700 3.700 3.725 3.675 3.800 5,088,724 18,924,395 3.7189 1.170 1.170 1.178 1.162 1.201 16,097,173 1.1756 1.37%
2001-10-03 0 3.650 3.625 3.650 3.525 3.700 9,528,518 34,732,162 3.6451 1.154 1.146 1.154 1.114 1.170 30,141,584 1.1523 4.29%
2001-09-28 0 3.500 3.500 3.525 3.475 3.550 4,333,270 15,197,636 3.5072 1.106 1.106 1.114 1.099 1.122 13,707,444 1.1087 0.00%
2001-09-27 0 3.500 3.475 3.500 3.350 3.525 6,355,450 21,854,685 3.4387 1.106 1.099 1.106 1.059 1.114 20,104,211 1.0871 1.45%
2001-09-26 0 3.450 3.400 3.475 3.325 3.475 5,289,545 17,964,185 3.3962 1.091 1.075 1.099 1.051 1.099 16,732,431 1.0736 1.47%
2001-09-25 0 3.400 3.400 3.425 3.350 3.525 8,255,000 28,333,525 3.4323 1.075 1.075 1.083 1.059 1.114 26,113,062 1.0850 -1.45%
2001-09-24 0 3.450 3.450 3.475 3.300 3.475 12,484,000 42,388,180 3.3954 1.091 1.091 1.099 1.043 1.099 39,490,668 1.0734 4.55%
2001-09-21 0 3.300 3.275 3.300 3.125 3.300 8,407,637 27,308,075 3.2480 1.043 1.035 1.043 0.988 1.043 26,595,899 1.0268 0.00%
2001-09-20 0 3.300 3.275 3.300 3.175 3.350 8,190,000 26,836,174 3.2767 1.043 1.035 1.043 1.004 1.059 25,907,447 1.0358 -0.90%
2001-09-19 0 3.425 3.425 3.450 3.275 3.425 8,538,000 28,834,650 3.3772 1.053 1.053 1.060 1.007 1.053 27,778,783 1.0380 4.58%
2001-09-18 0 3.275 3.275 3.300 3.150 3.450 15,589,000 51,345,250 3.2937 1.007 1.007 1.014 0.968 1.060 50,719,541 1.0123 -2.96%
2001-09-17 0 3.375 3.375 3.400 3.200 3.400 12,954,000 42,779,556 3.3024 1.037 1.037 1.045 0.984 1.045 42,146,445 1.0150 -1.46%
2001-09-14 0 3.425 3.425 3.450 3.400 3.625 7,497,000 25,884,450 3.4526 1.053 1.053 1.060 1.045 1.114 24,391,840 1.0612 -2.14%
2001-09-13 0 3.500 3.500 3.550 3.475 3.625 8,858,000 31,533,400 3.5599 1.076 1.076 1.091 1.068 1.114 28,819,918 1.0942 0.00%
2001-09-12 0 3.500 3.475 3.500 3.450 3.850 18,444,000 67,300,800 3.6489 1.076 1.068 1.076 1.060 1.183 60,008,417 1.1215 -15.66%
2001-09-11 0 4.150 4.125 4.150 4.100 4.175 3,047,000 12,639,125 4.1481 1.276 1.268 1.276 1.260 1.283 9,913,557 1.2749 1.22%
2001-09-10 0 4.100 4.100 4.125 4.075 4.200 3,250,000 13,467,950 4.1440 1.260 1.260 1.268 1.252 1.291 10,574,027 1.2737 -2.38%
2001-09-07 0 4.200 4.175 4.200 4.100 4.350 10,526,000 44,169,300 4.1962 1.291 1.283 1.291 1.260 1.337 34,246,834 1.2897 -4.00%
2001-09-06 0 4.375 4.350 4.375 4.200 4.375 9,288,000 40,142,650 4.3220 1.345 1.337 1.345 1.291 1.345 30,218,943 1.3284 2.94%
2001-09-05 0 4.250 4.225 4.250 4.075 4.275 3,852,000 16,157,100 4.1945 1.306 1.299 1.306 1.252 1.314 12,532,662 1.2892 3.03%
2001-09-04 0 4.125 4.125 4.150 4.050 4.175 3,069,000 12,663,325 4.1262 1.268 1.268 1.276 1.245 1.283 9,985,135 1.2682 0.61%
2001-09-03 0 4.100 4.050 4.125 4.050 4.150 2,938,000 12,021,300 4.0917 1.260 1.245 1.268 1.245 1.276 9,558,921 1.2576 -1.20%
2001-08-31 0 4.150 4.125 4.150 4.100 4.200 2,342,000 9,728,950 4.1541 1.276 1.268 1.276 1.260 1.291 7,619,807 1.2768 -1.19%
2001-08-30 0 4.200 4.175 4.200 4.050 4.200 2,904,000 11,995,750 4.1308 1.291 1.283 1.291 1.245 1.291 9,448,300 1.2696 2.44%
2001-08-29 0 4.100 4.100 4.125 4.075 4.150 5,019,584 20,649,551 4.1138 1.260 1.260 1.268 1.252 1.276 16,331,452 1.2644 -1.80%
2001-08-28 0 4.175 4.150 4.200 4.150 4.225 3,039,680 12,705,454 4.1799 1.283 1.276 1.291 1.276 1.299 9,889,741 1.2847 -1.76%
2001-08-27 0 4.250 4.225 4.250 4.225 4.350 1,291,600 5,497,290 4.2562 1.306 1.299 1.306 1.299 1.337 4,202,281 1.3082 0.00%
2001-08-24 0 4.250 4.225 4.250 4.200 4.300 1,276,000 5,406,650 4.2372 1.306 1.299 1.306 1.291 1.322 4,151,526 1.3023 0.00%
2001-08-23 0 4.250 4.250 4.275 4.250 4.350 4,394,000 18,823,880 4.2840 1.306 1.306 1.314 1.306 1.337 14,296,085 1.3167 0.00%
2001-08-22 0 4.250 4.250 4.275 4.250 4.325 4,815,000 20,604,750 4.2793 1.306 1.306 1.314 1.306 1.329 15,665,828 1.3153 -2.30%
2001-08-21 0 4.350 4.325 4.350 4.225 4.350 4,382,000 18,891,792 4.3112 1.337 1.329 1.337 1.299 1.337 14,257,042 1.3251 2.96%
2001-08-20 0 4.225 4.225 4.275 4.200 4.275 2,964,964 12,595,127 4.2480 1.299 1.299 1.314 1.291 1.314 9,646,649 1.3056 -1.17%
2001-08-17 0 4.275 4.300 4.325 4.225 4.300 2,054,000 8,809,550 4.2890 1.314 1.322 1.329 1.299 1.322 6,682,785 1.3182 1.79%
2001-08-16 0 4.200 4.200 4.225 4.200 4.375 3,128,000 13,439,500 4.2965 1.291 1.291 1.299 1.291 1.345 10,177,094 1.3206 -4.00%
2001-08-15 0 4.375 4.350 4.375 4.250 4.400 2,264,000 9,787,100 4.3229 1.345 1.337 1.345 1.306 1.352 7,366,030 1.3287 1.16%
2001-08-14 0 4.325 4.300 4.325 4.200 4.350 2,143,700 9,198,648 4.2910 1.329 1.322 1.329 1.291 1.337 6,974,628 1.3189 2.37%
2001-08-13 0 4.225 4.175 4.225 4.175 4.250 1,514,000 6,374,850 4.2106 1.299 1.283 1.299 1.283 1.306 4,925,870 1.2942 -0.59%
2001-08-10 0 4.250 4.250 4.275 4.175 4.275 1,792,000 7,559,880 4.2187 1.306 1.306 1.314 1.283 1.314 5,830,356 1.2966 1.80%
2001-08-09 0 4.175 4.175 4.200 4.125 4.225 5,190,000 21,646,750 4.1709 1.283 1.283 1.291 1.268 1.299 16,885,908 1.2819 -1.76%
2001-08-08 0 4.250 4.200 4.275 4.200 4.350 6,062,000 25,899,300 4.2724 1.306 1.291 1.314 1.291 1.337 19,723,001 1.3132 1.19%
2001-08-07 0 4.200 4.175 4.200 4.125 4.250 11,381,690 47,584,779 4.1808 1.291 1.283 1.291 1.268 1.306 37,030,861 1.2850 0.60%
2001-08-06 0 4.175 4.125 4.150 4.150 4.325 10,598,000 45,022,400 4.2482 1.283 1.268 1.276 1.276 1.329 34,481,089 1.3057 -3.47%
2001-08-03 0 4.325 4.300 4.325 4.300 4.500 5,486,000 24,028,200 4.3799 1.329 1.322 1.329 1.322 1.383 17,848,958 1.3462 -4.42%
2001-08-02 0 4.525 4.500 4.525 4.500 4.600 2,916,000 13,276,600 4.5530 1.391 1.383 1.391 1.383 1.414 9,487,343 1.3994 -0.55%
2001-08-01 0 4.550 4.525 4.550 4.475 4.575 2,588,539 11,733,099 4.5327 1.398 1.391 1.398 1.375 1.406 8,421,933 1.3932 1.11%
2001-07-31 0 4.500 4.500 4.525 4.450 4.625 2,929,000 13,250,200 4.5238 1.383 1.383 1.391 1.368 1.422 9,529,639 1.3904 -0.55%
2001-07-30 0 4.525 4.500 4.525 4.500 4.575 912,000 4,129,600 4.5281 1.391 1.383 1.391 1.383 1.406 2,967,235 1.3917 -1.09%
2001-07-27 0 4.575 4.550 4.575 4.500 4.575 1,840,000 8,356,272 4.5415 1.406 1.398 1.406 1.383 1.406 5,986,526 1.3958 2.81%
2001-07-26 0 4.450 4.450 4.475 4.450 4.575 5,461,000 24,624,862 4.5092 1.368 1.368 1.375 1.368 1.406 17,767,619 1.3859 -1.66%
2001-07-24 0 4.525 4.525 4.550 4.500 4.650 5,296,000 24,087,806 4.5483 1.391 1.391 1.398 1.383 1.429 17,230,784 1.3980 -3.21%
2001-07-23 0 4.675 4.675 4.700 4.400 4.675 10,864,000 50,099,520 4.6115 1.437 1.437 1.445 1.352 1.437 35,346,533 1.4174 5.06%
2001-07-20 0 4.450 4.425 4.450 4.325 4.450 5,610,467 24,747,525 4.4110 1.368 1.360 1.368 1.329 1.368 18,253,917 1.3557 3.49%
2001-07-19 0 4.300 4.300 4.350 4.275 4.350 6,388,000 27,453,890 4.2977 1.322 1.322 1.337 1.314 1.337 20,783,657 1.3209 -1.15%
2001-07-18 0 4.350 4.300 4.350 4.225 4.475 9,853,000 43,080,225 4.3723 1.337 1.322 1.337 1.299 1.375 32,057,197 1.3439 -0.57%
2001-07-17 0 4.375 4.350 4.375 4.350 4.600 11,321,000 49,892,075 4.4070 1.345 1.337 1.345 1.337 1.414 36,833,403 1.3545 -4.89%
2001-07-16 0 4.600 4.575 4.600 4.600 4.850 7,151,000 33,252,375 4.6500 1.414 1.406 1.414 1.414 1.491 23,266,113 1.4292 -4.66%
2001-07-13 0 4.825 4.850 4.875 4.750 4.900 5,100,000 24,623,950 4.8282 1.483 1.491 1.498 1.460 1.506 16,593,089 1.4840 -0.52%
2001-07-12 0 4.850 4.825 4.850 4.800 4.875 1,767,000 8,567,775 4.8488 1.491 1.483 1.491 1.475 1.498 5,749,017 1.4903 1.04%
2001-07-11 0 4.800 4.800 4.825 4.800 4.875 5,035,000 24,308,675 4.8279 1.475 1.475 1.483 1.475 1.498 16,381,608 1.4839 -2.04%
2001-07-10 0 4.900 4.875 4.900 4.825 4.950 3,921,000 19,163,100 4.8873 1.506 1.498 1.506 1.483 1.521 12,757,157 1.5021 1.03%
2001-07-09 0 4.850 4.825 4.850 4.800 5.000 9,701,000 47,656,450 4.9125 1.491 1.483 1.491 1.475 1.537 31,562,658 1.5099 -5.83%
2001-07-05 0 5.150 5.150 5.200 5.150 5.250 1,994,000 10,307,900 5.1695 1.583 1.583 1.598 1.583 1.614 6,487,572 1.5889 -1.90%
2001-07-04 0 5.250 5.200 5.250 5.150 5.250 3,847,000 19,917,782 5.1775 1.614 1.598 1.614 1.583 1.614 12,516,395 1.5913 1.94%
2001-07-03 0 5.150 5.150 5.200 5.100 5.200 2,309,000 11,933,200 5.1681 1.583 1.583 1.598 1.568 1.598 7,512,440 1.5885 0.00%
2001-06-29 0 5.150 5.150 5.200 5.100 5.250 8,577,000 44,065,490 5.1376 1.583 1.583 1.598 1.568 1.614 27,905,671 1.5791 0.00%
2001-06-28 0 5.150 5.100 5.150 5.100 5.300 4,802,000 24,879,748 5.1811 1.583 1.568 1.583 1.568 1.629 15,623,532 1.5925 -3.74%
2001-06-27 0 5.350 5.350 5.400 5.200 5.400 2,778,000 14,749,220 5.3093 1.644 1.644 1.660 1.598 1.660 9,038,353 1.6318 2.88%
2001-06-26 0 5.200 5.200 5.250 5.200 5.350 3,016,333 15,897,882 5.2706 1.598 1.598 1.614 1.598 1.644 9,813,781 1.6200 -0.95%
2001-06-22 0 5.250 5.200 5.250 5.200 5.400 6,982,688 36,957,231 5.2927 1.614 1.598 1.614 1.598 1.660 22,718,502 1.6267 -1.87%
2001-06-21 0 5.350 5.300 5.350 5.250 5.400 8,328,000 44,233,100 5.3114 1.644 1.629 1.644 1.614 1.660 27,095,538 1.6325 2.88%
2001-06-20 0 5.200 5.150 5.200 5.100 5.300 6,393,400 33,206,000 5.1938 1.598 1.583 1.598 1.568 1.629 20,801,226 1.5963 0.97%
2001-06-19 0 5.150 5.100 5.150 5.100 5.250 6,230,000 32,100,300 5.1525 1.583 1.568 1.583 1.568 1.614 20,269,597 1.5837 -0.96%
2001-06-18 0 5.200 5.200 5.250 5.150 5.350 5,311,900 27,818,878 5.2371 1.598 1.598 1.614 1.583 1.644 17,282,515 1.6097 -0.95%
2001-06-15 0 5.250 5.250 5.300 5.050 5.350 16,889,177 87,535,097 5.1829 1.614 1.614 1.629 1.552 1.644 54,949,728 1.5930 -0.94%
2001-06-14 0 5.300 5.250 5.300 5.200 5.600 17,283,300 92,229,100 5.3363 1.629 1.614 1.629 1.598 1.721 56,232,026 1.6402 -6.19%
2001-06-13 0 5.650 5.600 5.650 5.500 5.700 9,374,000 52,569,180 5.6080 1.737 1.721 1.737 1.690 1.752 30,498,748 1.7237 -0.88%
2001-06-12 0 5.700 5.700 5.750 5.700 5.850 8,802,000 50,737,900 5.7644 1.752 1.752 1.767 1.752 1.798 28,637,719 1.7717 -1.72%
2001-06-11 0 5.800 5.750 5.800 5.700 6.000 27,620,000 161,886,324 5.8612 1.783 1.767 1.783 1.752 1.844 89,862,963 1.8015 2.65%
2001-06-08 0 5.650 5.650 5.700 5.550 5.700 4,945,000 27,800,800 5.6220 1.737 1.737 1.752 1.706 1.752 16,088,789 1.7280 1.80%
2001-06-07 0 5.550 5.550 5.600 5.500 5.600 2,918,100 16,162,830 5.5388 1.706 1.706 1.721 1.690 1.721 9,494,175 1.7024 0.91%
2001-06-06 0 5.500 5.500 5.550 5.450 5.800 9,743,400 54,363,660 5.5795 1.690 1.690 1.706 1.675 1.783 31,700,608 1.7149 -4.35%
2001-06-05 0 5.750 5.700 5.750 5.550 5.900 25,963,446 149,578,353 5.7611 1.767 1.752 1.767 1.706 1.813 84,473,287 1.7707 0.88%
2001-06-04 0 5.700 5.700 5.750 5.400 5.750 12,419,000 69,449,000 5.5922 1.752 1.752 1.767 1.660 1.767 40,405,798 1.7188 6.54%
2001-06-01 0 5.350 5.350 5.400 5.300 5.400 7,117,916 38,039,136 5.3441 1.644 1.644 1.660 1.629 1.660 23,158,473 1.6426 0.94%
2001-05-31 0 5.300 5.300 5.350 5.250 5.400 9,857,639 52,559,009 5.3318 1.629 1.629 1.644 1.614 1.660 32,072,290 1.6388 -1.85%
2001-05-30 0 5.400 5.400 5.450 5.250 5.550 16,294,000 86,871,600 5.3315 1.660 1.660 1.675 1.614 1.706 53,013,292 1.6387 -2.70%
2001-05-29 0 5.550 5.500 5.550 5.500 5.900 18,182,000 101,684,600 5.5926 1.706 1.690 1.706 1.690 1.813 59,155,988 1.7189 -5.13%
2001-05-28 0 5.850 5.800 5.850 5.750 5.900 10,354,290 60,347,824 5.8283 1.798 1.783 1.798 1.767 1.813 33,688,167 1.7914 0.86%
2001-05-25 0 5.800 5.800 5.850 5.750 5.850 22,388,000 129,871,636 5.8009 1.783 1.783 1.798 1.767 1.798 72,840,406 1.7830 1.75%
2001-05-24 0 5.700 5.700 5.750 5.400 5.700 10,352,000 57,441,700 5.5489 1.752 1.752 1.767 1.660 1.752 33,680,717 1.7055 3.64%
2001-05-23 0 5.500 5.450 5.500 5.350 5.550 10,365,000 56,757,450 5.4759 1.690 1.675 1.690 1.644 1.706 33,723,013 1.6830 1.85%
2001-05-22 0 5.400 5.350 5.400 5.350 5.550 11,916,000 64,993,316 5.4543 1.660 1.644 1.660 1.644 1.706 38,769,264 1.6764 -0.92%
2001-05-21 0 5.450 5.400 5.450 5.400 5.500 5,227,048 28,534,739 5.4591 1.675 1.660 1.675 1.660 1.690 17,006,445 1.6779 -0.91%
2001-05-18 0 5.500 5.500 5.550 5.450 5.600 5,639,592 31,131,248 5.5201 1.690 1.690 1.706 1.675 1.721 18,348,677 1.6966 -0.90%
2001-05-17 0 5.550 5.500 5.550 5.400 5.550 11,415,000 62,706,330 5.4933 1.706 1.690 1.706 1.660 1.706 37,139,237 1.6884 2.97%
2001-05-16 0 5.500 5.500 5.550 5.450 5.600 16,543,361 90,888,933 5.4940 1.657 1.657 1.672 1.642 1.687 54,923,061 1.6548 1.85%
2001-05-15 0 5.400 5.400 5.450 5.300 5.500 8,634,000 46,752,550 5.4149 1.627 1.627 1.642 1.596 1.657 28,664,411 1.6310 1.89%
2001-05-14 0 5.300 5.300 5.350 5.300 5.400 6,406,908 34,196,131 5.3374 1.596 1.596 1.611 1.596 1.627 21,270,587 1.6077 -1.85%
2001-05-11 0 5.400 5.400 5.450 5.350 5.550 11,203,116 60,824,490 5.4292 1.627 1.627 1.642 1.611 1.672 37,193,737 1.6353 -2.70%
2001-05-10 0 5.550 5.500 5.550 5.350 5.650 28,363,184 156,072,621 5.5026 1.672 1.657 1.672 1.611 1.702 94,164,232 1.6575 0.00%
2001-05-09 0 5.550 5.550 5.600 5.150 5.550 27,382,584 148,348,820 5.4176 1.672 1.672 1.687 1.551 1.672 90,908,693 1.6318 6.73%
2001-05-08 0 5.200 5.200 5.250 5.200 5.300 3,584,000 18,825,500 5.2527 1.566 1.566 1.581 1.566 1.596 11,898,685 1.5821 -1.89%
2001-05-07 0 5.300 5.250 5.300 5.100 5.350 13,154,000 69,032,900 5.2481 1.596 1.581 1.596 1.536 1.611 43,670,566 1.5808 0.95%
2001-05-04 0 5.250 5.200 5.250 5.100 5.250 10,676,000 55,446,048 5.1935 1.581 1.566 1.581 1.536 1.581 35,443,741 1.5643 -0.94%
2001-05-03 0 5.300 5.250 5.300 5.150 5.400 20,252,165 106,584,207 5.2629 1.596 1.581 1.596 1.551 1.627 67,236,089 1.5852 0.95%
2001-05-02 0 5.250 5.250 5.300 4.925 5.300 28,566,338 144,522,169 5.0592 1.581 1.581 1.596 1.483 1.596 94,838,692 1.5239 8.81%
2001-04-27 0 4.825 4.825 4.850 4.700 4.850 7,348,000 35,116,350 4.7790 1.453 1.453 1.461 1.416 1.461 24,394,961 1.4395 2.66%
2001-04-26 0 4.700 4.675 4.700 4.675 4.750 4,701,000 22,112,800 4.7039 1.416 1.408 1.416 1.408 1.431 15,607,065 1.4168 1.08%
2001-04-25 0 4.650 4.650 4.675 4.650 4.750 3,592,031 16,870,840 4.6967 1.401 1.401 1.408 1.401 1.431 11,925,348 1.4147 -2.11%
2001-04-24 0 4.750 4.725 4.750 4.700 4.775 3,119,000 14,725,700 4.7213 1.431 1.423 1.431 1.416 1.438 10,354,911 1.4221 0.53%
2001-04-23 0 4.725 4.725 4.750 4.700 4.800 3,516,000 16,697,700 4.7491 1.423 1.423 1.431 1.416 1.446 11,672,929 1.4305 0.53%
2001-04-20 0 4.700 4.675 4.700 4.650 4.800 10,923,592 52,026,292 4.7627 1.416 1.408 1.416 1.401 1.446 36,265,733 1.4346 0.53%
2001-04-19 0 4.675 4.675 4.725 4.675 5.000 14,399,262 69,717,813 4.8418 1.408 1.408 1.423 1.408 1.506 47,804,768 1.4584 -3.11%
2001-04-18 0 4.825 4.800 4.825 4.750 4.825 10,447,000 50,218,600 4.8070 1.453 1.446 1.453 1.431 1.453 34,683,473 1.4479 1.58%
2001-04-17 0 4.750 4.725 4.750 4.600 4.850 12,343,000 58,553,350 4.7439 1.431 1.423 1.431 1.386 1.461 40,978,090 1.4289 0.53%
2001-04-12 0 4.725 4.700 4.725 4.525 4.750 12,194,930 56,840,039 4.6610 1.423 1.416 1.423 1.363 1.431 40,486,506 1.4039 5.00%
2001-04-11 0 4.500 4.500 4.525 4.400 4.600 12,069,600 53,994,925 4.4736 1.355 1.355 1.363 1.325 1.386 40,070,417 1.3475 3.45%
2001-04-10 0 4.350 4.325 4.350 4.275 4.400 6,032,660 26,089,745 4.3247 1.310 1.303 1.310 1.288 1.325 20,028,104 1.3027 0.00%
2001-04-09 0 4.350 4.350 4.375 4.225 4.350 7,683,000 33,064,350 4.3036 1.310 1.310 1.318 1.273 1.310 25,507,143 1.2963 -1.14%
2001-04-06 0 4.400 4.375 4.400 4.325 4.650 10,852,000 48,489,650 4.4683 1.325 1.318 1.325 1.303 1.401 36,028,051 1.3459 -0.56%
2001-04-04 0 4.425 4.425 4.450 4.300 4.450 17,988,000 78,913,936 4.3870 1.333 1.333 1.340 1.295 1.340 59,719,184 1.3214 -3.28%
2001-04-03 0 4.575 4.575 4.600 4.550 4.800 13,512,000 62,739,332 4.6432 1.378 1.378 1.386 1.371 1.446 44,859,107 1.3986 -5.67%
2001-04-02 0 4.850 4.825 4.850 4.700 4.900 28,912,000 138,372,770 4.7860 1.461 1.453 1.461 1.416 1.476 95,986,271 1.4416 4.30%
2001-03-30 0 4.650 4.625 4.650 4.350 4.675 29,793,000 135,528,350 4.5490 1.401 1.393 1.401 1.310 1.408 98,911,143 1.3702 8.14%
2001-03-29 0 4.300 4.275 4.300 4.175 4.325 7,550,000 32,264,150 4.2734 1.295 1.288 1.295 1.258 1.303 25,065,590 1.2872 0.58%
2001-03-28 0 4.275 4.250 4.275 4.225 4.375 6,571,378 28,236,788 4.2969 1.288 1.280 1.288 1.273 1.318 21,816,618 1.2943 1.18%
2001-03-27 0 4.225 4.175 4.200 4.200 4.500 8,218,000 35,752,700 4.3505 1.273 1.258 1.265 1.265 1.355 27,283,314 1.3104 -3.98%
2001-03-26 0 4.400 4.400 4.425 4.250 4.450 14,002,000 61,122,450 4.3653 1.325 1.325 1.333 1.280 1.340 46,485,880 1.3149 2.92%
2001-03-23 0 4.275 4.300 4.325 4.175 4.475 13,258,000 57,167,090 4.3119 1.288 1.295 1.303 1.258 1.348 44,015,840 1.2988 -3.39%
2001-03-22 0 4.425 4.425 4.450 4.400 4.550 6,627,000 29,676,800 4.4782 1.333 1.333 1.340 1.325 1.371 22,001,280 1.3489 -4.84%
2001-03-21 0 4.650 4.600 4.650 4.450 4.650 12,542,000 57,099,700 4.5527 1.401 1.386 1.401 1.340 1.401 41,638,759 1.3713 0.00%
2001-03-20 0 4.650 4.625 4.650 4.575 4.725 5,495,595 25,475,157 4.6356 1.401 1.393 1.401 1.378 1.423 18,245,077 1.3963 -0.53%
2001-03-19 0 4.675 4.675 4.700 4.675 4.825 5,628,000 26,662,750 4.7375 1.408 1.408 1.416 1.408 1.453 18,684,655 1.4270 -3.11%
2001-03-16 0 4.825 4.825 4.850 4.600 4.875 8,950,000 42,509,100 4.7496 1.453 1.453 1.461 1.386 1.468 29,713,514 1.4306 3.76%
2001-03-15 0 4.650 4.625 4.650 4.400 4.725 9,864,000 45,217,965 4.5841 1.401 1.393 1.401 1.325 1.423 32,747,945 1.3808 -0.53%
2001-03-14 0 4.675 4.675 4.700 4.625 4.750 9,827,000 46,145,600 4.6958 1.408 1.408 1.416 1.393 1.431 32,625,107 1.4144 0.00%
2001-03-13 0 4.675 4.650 4.675 4.500 4.700 17,576,658 81,248,761 4.6225 1.408 1.401 1.408 1.355 1.416 58,353,551 1.3924 -4.59%
2001-03-12 0 4.900 4.875 4.900 4.825 5.050 19,158,248 94,042,553 4.9087 1.476 1.468 1.476 1.453 1.521 63,604,344 1.4786 -3.92%
2001-03-09 0 5.100 5.050 5.100 5.050 5.150 4,604,138 23,511,223 5.1065 1.536 1.521 1.536 1.521 1.551 15,285,488 1.5381 -0.97%
2001-03-08 0 5.150 5.100 5.150 5.100 5.250 6,132,000 31,642,514 5.1602 1.551 1.536 1.551 1.536 1.581 20,357,907 1.5543 -1.90%
2001-03-07 0 5.250 5.200 5.250 5.250 5.400 3,684,000 19,500,800 5.2934 1.581 1.566 1.581 1.581 1.627 12,230,680 1.5944 -0.94%
2001-03-06 0 5.300 5.300 5.350 5.250 5.450 8,612,169 45,968,653 5.3376 1.596 1.596 1.611 1.581 1.642 28,591,934 1.6077 1.92%
2001-03-05 0 5.200 5.150 5.200 5.050 5.300 5,232,000 27,036,232 5.1675 1.566 1.551 1.566 1.521 1.596 17,369,956 1.5565 1.96%
2001-03-02 0 5.100 5.100 5.150 5.050 5.200 10,311,000 52,829,500 5.1236 1.536 1.536 1.551 1.521 1.566 34,231,960 1.5433 -1.92%
2001-03-01 0 5.200 5.150 5.200 5.150 5.500 17,297,000 92,012,700 5.3196 1.566 1.551 1.566 1.551 1.657 57,425,101 1.6023 -5.45%
2001-02-28 0 5.500 5.450 5.500 5.400 5.700 17,466,000 96,436,020 5.5214 1.657 1.642 1.657 1.627 1.717 57,986,172 1.6631 -3.51%
2001-02-27 0 5.700 5.650 5.700 5.650 5.800 13,062,000 74,497,000 5.7033 1.717 1.702 1.717 1.702 1.747 43,365,131 1.7179 -1.72%
2001-02-26 0 5.800 5.750 5.800 5.750 5.900 8,453,000 49,172,550 5.8172 1.747 1.732 1.747 1.732 1.777 28,063,501 1.7522 -0.85%
2001-02-23 0 5.850 5.800 5.850 5.750 5.900 9,239,868 53,998,961 5.8441 1.762 1.747 1.762 1.732 1.777 30,675,860 1.7603 0.86%
2001-02-22 0 5.800 5.750 5.800 5.700 5.800 7,148,000 41,183,400 5.7615 1.747 1.732 1.747 1.717 1.747 23,730,972 1.7354 0.00%
2001-02-21 0 5.800 5.800 5.850 5.800 5.950 14,614,000 85,770,820 5.8691 1.747 1.747 1.762 1.747 1.792 48,517,687 1.7678 -2.52%
2001-02-20 0 5.950 5.950 6.000 5.850 6.050 42,502,444 252,666,169 5.9447 1.792 1.792 1.807 1.762 1.822 141,105,807 1.7906 1.71%
2001-02-19 0 5.850 5.800 5.850 5.650 5.850 14,403,553 83,326,742 5.7852 1.762 1.747 1.762 1.702 1.762 47,819,014 1.7425 2.63%
2001-02-16 0 5.700 5.650 5.700 5.650 5.800 7,796,000 44,493,000 5.7072 1.717 1.702 1.717 1.702 1.747 25,882,297 1.7191 0.00%
2001-02-15 0 5.700 5.650 5.700 5.600 5.700 9,754,000 55,222,800 5.6616 1.717 1.702 1.717 1.687 1.717 32,382,751 1.7053 0.00%
2001-02-14 0 5.700 5.650 5.700 5.650 5.800 8,745,000 49,946,552 5.7114 1.717 1.702 1.717 1.702 1.747 29,032,925 1.7203 0.00%
2001-02-13 0 5.700 5.700 5.750 5.700 5.950 13,230,000 76,536,400 5.7851 1.717 1.717 1.732 1.717 1.792 43,922,882 1.7425 -2.56%
2001-02-12 0 5.850 5.850 5.900 5.650 5.900 23,615,650 136,951,975 5.7992 1.762 1.762 1.777 1.702 1.777 78,402,676 1.7468 1.74%
2001-02-09 0 5.750 5.750 5.800 5.550 5.850 26,491,000 150,855,650 5.6946 1.732 1.732 1.747 1.672 1.762 87,948,682 1.7153 2.68%
2001-02-08 0 5.600 5.600 5.650 5.600 5.700 19,727,000 111,353,116 5.6447 1.687 1.687 1.702 1.687 1.717 65,492,569 1.7002 -1.75%
2001-02-07 0 5.700 5.650 5.700 5.650 5.800 10,903,000 62,265,236 5.7108 1.717 1.702 1.717 1.702 1.747 36,197,368 1.7202 0.88%
2001-02-06 0 5.650 5.650 5.700 5.650 5.800 22,862,364 130,507,684 5.7084 1.702 1.702 1.717 1.702 1.747 75,901,808 1.7194 -2.59%
2001-02-05 0 5.800 5.750 5.800 5.750 5.850 9,982,000 57,889,010 5.7993 1.747 1.732 1.747 1.732 1.762 33,139,698 1.7468 0.00%
2001-02-02 0 5.800 5.750 5.800 5.750 5.950 17,353,000 100,913,700 5.8153 1.747 1.732 1.747 1.732 1.792 57,611,018 1.7516 0.00%
2001-02-01 0 5.800 5.750 5.800 5.650 5.850 11,647,000 66,941,898 5.7476 1.747 1.732 1.747 1.702 1.762 38,667,408 1.7312 0.00%
2001-01-31 0 5.800 5.700 5.750 5.750 5.850 7,486,000 43,258,600 5.7786 1.747 1.717 1.732 1.732 1.762 24,853,114 1.7406 0.87%
2001-01-30 0 5.750 5.750 5.800 5.750 5.900 8,888,040 51,563,652 5.8015 1.732 1.732 1.747 1.732 1.777 29,507,810 1.7475 -2.54%
2001-01-29 0 5.900 5.900 5.950 5.850 6.100 6,772,460 40,116,145 5.9234 1.777 1.777 1.792 1.762 1.837 22,484,200 1.7842 -3.28%
2001-01-23 0 6.100 6.050 6.100 5.800 6.100 7,127,000 42,739,608 5.9969 1.837 1.822 1.837 1.747 1.837 23,661,253 1.8063 5.17%
2001-01-22 0 5.800 5.800 5.850 5.800 5.950 13,033,803 76,410,627 5.8625 1.747 1.747 1.762 1.747 1.792 43,271,519 1.7658 -0.85%
2001-01-19 0 5.850 5.850 5.900 5.850 5.950 15,262,000 89,739,360 5.8799 1.762 1.762 1.777 1.762 1.792 50,669,012 1.7711 0.86%
2001-01-18 0 5.800 5.750 5.800 5.650 5.850 23,442,000 135,116,700 5.7639 1.747 1.732 1.747 1.702 1.762 77,826,168 1.7361 3.57%
2001-01-17 0 5.600 5.550 5.600 5.550 5.950 47,016,164 266,542,667 5.6692 1.687 1.672 1.687 1.672 1.792 156,091,113 1.7076 -5.88%
2001-01-16 0 5.950 5.950 6.000 5.950 6.250 19,852,000 119,651,100 6.0272 1.792 1.792 1.807 1.792 1.883 65,907,563 1.8154 -4.80%
2001-01-15 0 6.250 6.200 6.250 6.150 6.300 6,600,000 41,212,584 6.2443 1.883 1.868 1.883 1.852 1.898 21,911,642 1.8809 0.00%
2001-01-12 0 6.250 6.250 6.300 6.100 6.350 13,456,000 84,174,050 6.2555 1.883 1.883 1.898 1.837 1.913 44,673,190 1.8842 1.63%
2001-01-11 0 6.150 6.150 6.200 6.100 6.700 16,044,000 101,210,200 6.3083 1.852 1.852 1.868 1.837 2.018 53,265,209 1.9001 -7.52%
2001-01-10 0 6.650 6.650 6.700 6.500 6.750 6,674,000 44,427,900 6.6569 2.003 2.003 2.018 1.958 2.033 22,157,318 2.0051 1.53%
2001-01-09 0 6.550 6.500 6.550 6.450 6.850 17,912,000 119,502,382 6.6716 1.973 1.958 1.973 1.943 2.063 59,466,868 2.0096 -1.50%
2001-01-08 0 6.650 6.650 6.700 6.350 6.750 20,584,000 135,275,306 6.5719 2.003 2.003 2.018 1.913 2.033 68,337,763 1.9795 3.91%
2001-01-05 0 6.400 6.350 6.450 6.250 6.600 21,972,000 141,317,650 6.4317 1.928 1.913 1.943 1.883 1.988 72,945,848 1.9373 1.59%
2001-01-04 0 6.300 6.250 6.300 6.200 6.400 9,298,000 58,446,984 6.2860 1.898 1.883 1.898 1.868 1.928 30,868,855 1.8934 3.28%
2001-01-03 0 6.100 6.100 6.150 6.050 6.350 9,274,000 57,693,200 6.2210 1.837 1.837 1.852 1.822 1.913 30,789,177 1.8738 -2.40%
2001-01-02 0 6.250 6.200 6.250 5.950 6.300 6,343,500 39,128,575 6.1683 1.883 1.868 1.883 1.792 1.898 21,060,076 1.8580 3.31%
2000-12-29 0 6.050 6.050 6.100 5.950 6.100 2,490,000 15,030,200 6.0362 1.822 1.822 1.837 1.792 1.837 8,266,665 1.8182 0.83%
2000-12-28 0 6.000 6.000 6.050 5.950 6.050 1,213,000 7,250,950 5.9777 1.807 1.807 1.822 1.792 1.822 4,027,094 1.8005 1.69%
2000-12-27 0 5.900 5.900 5.950 5.900 6.100 1,638,540 9,762,478 5.9580 1.777 1.777 1.792 1.777 1.837 5,439,864 1.7946 -1.67%
2000-12-22 0 6.000 5.950 6.000 5.950 6.050 3,310,000 19,825,200 5.9895 1.807 1.792 1.807 1.792 1.822 10,989,020 1.8041 0.84%
2000-12-21 0 5.950 5.950 6.000 5.650 6.000 5,631,913 32,745,831 5.8143 1.792 1.792 1.807 1.702 1.807 18,697,646 1.7513 3.48%
2000-12-20 0 5.750 5.750 5.800 5.700 5.850 2,826,000 16,335,900 5.7806 1.732 1.732 1.747 1.717 1.762 9,382,167 1.7412 -0.86%
2000-12-19 0 5.800 5.800 5.850 5.750 5.900 4,784,485 27,812,256 5.8130 1.747 1.747 1.762 1.732 1.777 15,884,231 1.7509 0.00%
2000-12-18 0 5.800 5.800 5.850 5.750 5.900 16,053,200 93,229,728 5.8075 1.747 1.747 1.762 1.732 1.777 53,295,753 1.7493 -2.52%
2000-12-15 0 5.950 5.900 5.950 5.900 6.000 9,528,000 56,622,334 5.9427 1.792 1.777 1.792 1.777 1.807 31,632,443 1.7900 -2.46%
2000-12-14 0 6.100 6.050 6.100 6.050 6.250 14,848,000 90,986,432 6.1279 1.837 1.822 1.837 1.822 1.883 49,294,554 1.8458 -2.40%
2000-12-13 0 6.250 6.250 6.300 6.150 6.350 5,838,000 36,390,204 6.2333 1.883 1.883 1.898 1.852 1.913 19,381,843 1.8775 -0.79%
2000-12-12 0 6.300 6.300 6.350 6.250 6.500 7,309,000 46,631,250 6.3800 1.898 1.898 1.913 1.883 1.958 24,265,483 1.9217 0.80%
2000-12-11 0 6.250 6.250 6.300 6.150 6.300 4,946,000 30,824,600 6.2322 1.883 1.883 1.898 1.852 1.898 16,420,452 1.8772 1.63%
2000-12-08 0 6.150 6.150 6.200 6.150 6.350 4,320,000 26,969,964 6.2430 1.852 1.852 1.868 1.852 1.913 14,342,166 1.8805 -1.60%
2000-12-07 0 6.250 6.250 6.300 6.000 6.400 8,080,000 50,118,100 6.2027 1.883 1.883 1.898 1.807 1.928 26,825,161 1.8683 2.46%
2000-12-06 0 6.100 6.100 6.150 5.950 6.200 6,873,000 41,802,538 6.0821 1.837 1.837 1.852 1.792 1.868 22,817,987 1.8320 4.27%
2000-12-05 0 5.850 5.800 5.850 5.800 5.950 2,318,000 13,594,240 5.8646 1.762 1.747 1.762 1.747 1.792 7,695,634 1.7665 -0.85%
2000-12-04 0 5.900 5.850 5.900 5.850 6.000 3,797,000 22,431,650 5.9077 1.777 1.762 1.777 1.762 1.807 12,605,834 1.7795 0.00%
2000-12-01 0 5.900 5.900 5.950 5.550 5.950 7,118,000 41,214,150 5.7901 1.777 1.777 1.792 1.672 1.792 23,631,374 1.7440 4.42%
2000-11-30 0 5.650 5.650 5.700 5.600 5.800 4,958,000 28,150,744 5.6778 1.702 1.702 1.717 1.687 1.747 16,460,291 1.7102 0.00%
2000-11-29 0 5.650 5.650 5.700 5.550 5.750 5,658,000 31,966,400 5.6498 1.702 1.702 1.717 1.672 1.732 18,784,253 1.7018 -2.59%
2000-11-28 0 5.800 5.800 5.850 5.800 6.100 4,811,000 28,489,900 5.9218 1.747 1.747 1.762 1.747 1.837 15,972,259 1.7837 -4.13%
2000-11-27 0 6.050 6.050 6.100 6.000 6.200 3,353,000 20,376,720 6.0772 1.822 1.822 1.837 1.807 1.868 11,131,778 1.8305 0.00%
2000-11-24 0 6.050 6.000 6.050 6.000 6.200 5,643,548 34,407,243 6.0967 1.822 1.807 1.822 1.807 1.868 18,736,273 1.8364 -2.42%
2000-11-23 0 6.200 6.150 6.200 5.900 6.200 4,682,000 28,471,550 6.0811 1.868 1.852 1.868 1.777 1.868 15,543,986 1.8317 1.64%
2000-11-22 0 6.100 6.100 6.150 6.000 6.400 8,050,000 49,562,000 6.1568 1.837 1.837 1.852 1.807 1.928 26,725,563 1.8545 -3.94%
2000-11-21 0 6.350 6.300 6.350 6.150 6.350 3,778,000 23,678,200 6.2674 1.913 1.898 1.913 1.852 1.913 12,542,755 1.8878 0.00%
2000-11-20 0 6.350 6.300 6.350 6.200 6.450 8,246,000 52,334,888 6.3467 1.913 1.898 1.913 1.868 1.943 27,376,272 1.9117 0.79%
2000-11-17 0 6.300 6.250 6.300 6.100 6.350 13,138,000 81,890,580 6.2331 1.898 1.883 1.898 1.837 1.913 43,617,447 1.8775 0.00%
2000-11-16 0 6.300 6.250 6.300 5.950 6.300 11,605,000 71,573,850 6.1675 1.898 1.883 1.898 1.792 1.898 38,527,970 1.8577 6.78%
2000-11-15 0 5.900 5.850 5.900 5.800 6.050 7,032,000 41,793,700 5.9434 1.777 1.762 1.777 1.747 1.822 23,345,858 1.7902 1.72%
2000-11-14 0 5.800 5.800 5.850 5.700 5.850 9,440,850 54,588,675 5.7822 1.747 1.747 1.762 1.717 1.762 31,343,110 1.7416 1.75%
2000-11-13 0 5.700 5.650 5.700 5.600 5.850 8,002,000 45,778,200 5.7208 1.717 1.702 1.717 1.687 1.762 26,566,206 1.7232 -5.00%
2000-11-10 0 6.000 5.950 6.000 5.950 6.200 3,980,000 24,078,126 6.0498 1.807 1.792 1.807 1.792 1.868 13,213,384 1.8223 -0.83%
2000-11-09 0 6.050 6.050 6.100 5.750 6.150 6,021,000 36,386,600 6.0433 1.822 1.822 1.837 1.732 1.852 19,989,393 1.8203 1.68%
2000-11-08 0 5.950 5.950 6.000 5.900 6.400 10,862,000 67,521,600 6.2163 1.792 1.792 1.807 1.777 1.928 36,061,251 1.8724 -3.25%
2000-11-07 0 6.150 6.100 6.150 6.050 6.250 4,492,000 27,594,500 6.1430 1.852 1.837 1.852 1.822 1.883 14,913,196 1.8503 -0.81%
2000-11-06 0 6.200 6.150 6.200 6.100 6.300 5,554,000 34,443,756 6.2016 1.868 1.852 1.868 1.837 1.898 18,438,979 1.8680 -0.80%
2000-11-03 0 6.250 6.200 6.250 6.150 6.300 6,465,000 40,327,608 6.2378 1.883 1.868 1.883 1.852 1.898 21,463,449 1.8789 1.63%
2000-11-02 0 6.150 6.100 6.150 6.000 6.400 10,518,000 65,449,300 6.2226 1.852 1.837 1.852 1.807 1.928 34,919,189 1.8743 -3.15%
2000-11-01 0 6.350 6.300 6.350 5.950 6.450 27,740,000 170,910,700 6.1612 1.913 1.898 1.913 1.792 1.943 92,095,295 1.8558 8.55%
2000-10-31 0 5.850 5.750 5.850 5.700 6.000 22,379,380 129,907,084 5.8048 1.762 1.732 1.762 1.717 1.807 74,298,327 1.7485 2.63%
2000-10-30 0 5.700 5.650 5.700 5.500 5.800 13,650,000 76,770,600 5.6242 1.717 1.702 1.717 1.657 1.747 45,317,259 1.6941 3.64%
2000-10-27 0 5.500 5.450 5.500 5.400 5.650 8,128,000 44,971,468 5.5329 1.657 1.642 1.657 1.627 1.702 26,984,519 1.6666 1.85%
2000-10-26 0 5.400 5.400 5.450 5.100 5.450 7,268,590 38,536,187 5.3017 1.627 1.627 1.642 1.536 1.642 24,131,324 1.5969 1.89%
2000-10-25 0 5.300 5.250 5.300 5.250 5.400 3,621,910 19,312,561 5.3321 1.596 1.581 1.596 1.581 1.627 12,024,545 1.6061 0.95%
2000-10-24 0 5.250 5.250 5.300 5.150 5.500 4,204,000 22,379,800 5.3235 1.581 1.581 1.596 1.551 1.657 13,957,052 1.6035 -4.55%
2000-10-23 0 5.500 5.500 5.550 5.400 5.700 5,970,000 33,215,200 5.5637 1.657 1.657 1.672 1.627 1.717 19,820,076 1.6758 -0.90%
2000-10-20 0 5.550 5.550 5.600 5.350 5.600 8,086,000 44,128,714 5.4574 1.672 1.672 1.687 1.611 1.687 26,845,081 1.6438 6.73%
2000-10-19 0 5.200 5.150 5.200 4.925 5.250 17,267,100 86,979,980 5.0373 1.566 1.551 1.566 1.483 1.581 57,325,835 1.5173 -2.80%
2000-10-18 0 5.350 5.300 5.350 5.200 5.400 5,274,488 28,169,589 5.3407 1.611 1.596 1.611 1.566 1.627 17,511,014 1.6087 -1.83%
2000-10-17 0 5.450 5.400 5.450 5.350 5.550 4,420,000 24,254,760 5.4875 1.642 1.627 1.642 1.611 1.672 14,674,160 1.6529 0.93%
2000-10-16 0 5.400 5.400 5.500 5.350 5.750 8,868,000 49,419,000 5.5727 1.627 1.627 1.657 1.611 1.732 29,441,279 1.6786 -0.92%
2000-10-13 0 5.450 5.450 5.500 5.400 5.600 13,180,000 72,543,500 5.5041 1.642 1.642 1.657 1.627 1.687 43,756,885 1.6579 -7.63%
2000-10-12 0 5.900 5.850 5.900 5.550 5.900 4,493,189 26,024,738 5.7920 1.777 1.762 1.777 1.672 1.777 14,917,144 1.7446 0.85%
2000-10-11 0 5.850 5.800 5.850 5.800 6.000 3,840,811 22,709,280 5.9126 1.762 1.747 1.762 1.747 1.807 12,751,284 1.7809 -1.68%
2000-10-10 0 5.950 5.900 5.950 5.900 6.150 3,298,000 19,823,400 6.0107 1.792 1.777 1.792 1.777 1.852 10,949,181 1.8105 0.85%
2000-10-09 0 5.900 5.900 5.950 5.900 6.250 5,437,060 32,774,090 6.0279 1.777 1.777 1.792 1.777 1.883 18,050,744 1.8157 -4.84%
2000-10-05 0 6.200 6.150 6.200 6.150 6.500 7,423,000 46,991,500 6.3305 1.868 1.852 1.868 1.852 1.958 24,643,957 1.9068 0.00%
2000-10-04 0 6.200 6.150 6.200 6.150 6.800 10,641,500 68,209,826 6.4098 1.868 1.852 1.868 1.852 2.048 35,329,202 1.9307 -6.06%
2000-10-03 0 6.600 6.550 6.650 5.700 6.700 13,886,200 87,131,578 6.2747 1.988 1.973 2.003 1.717 2.018 46,101,430 1.8900 11.86%
2000-09-29 0 5.900 5.850 5.900 5.750 6.050 8,060,157 47,422,571 5.8836 1.777 1.762 1.777 1.732 1.822 26,759,284 1.7722 4.42%
2000-09-28 0 5.650 5.650 5.700 5.600 5.850 3,130,000 17,856,300 5.7049 1.702 1.702 1.717 1.687 1.762 10,391,430 1.7184 0.00%
2000-09-27 0 5.650 5.600 5.650 5.350 5.650 5,978,000 33,353,728 5.5794 1.702 1.687 1.702 1.611 1.702 19,846,636 1.6806 2.73%
2000-09-26 0 5.500 5.450 5.500 5.450 5.700 5,640,500 31,321,338 5.5529 1.657 1.642 1.657 1.642 1.717 18,726,154 1.6726 -0.90%
2000-09-25 0 5.550 5.500 5.550 5.450 5.700 6,637,000 37,114,368 5.5920 1.672 1.657 1.672 1.642 1.717 22,034,480 1.6844 3.74%
2000-09-22 0 5.350 5.300 5.350 5.250 5.700 11,979,040 65,356,229 5.4559 1.611 1.596 1.611 1.581 1.717 39,769,763 1.6434 -6.14%
2000-09-21 0 5.700 5.700 5.750 5.650 5.900 5,842,500 33,627,460 5.7557 1.717 1.717 1.732 1.702 1.777 19,396,783 1.7337 -2.86%
2000-09-20 0 5.950 5.900 5.950 5.750 6.050 19,803,000 116,427,094 5.8793 1.767 1.753 1.767 1.708 1.797 66,663,611 1.7465 6.25%
2000-09-19 0 5.600 5.550 5.600 5.450 5.700 16,600,300 93,113,110 5.6091 1.664 1.649 1.664 1.619 1.693 55,882,237 1.6662 -3.45%
2000-09-18 0 5.800 5.750 5.850 5.750 6.050 8,637,454 50,951,039 5.8988 1.723 1.708 1.738 1.708 1.797 29,076,598 1.7523 -6.45%
2000-09-15 0 6.200 6.150 6.250 5.900 6.250 13,212,000 79,992,316 6.0545 1.842 1.827 1.857 1.753 1.857 44,476,070 1.7985 2.48%
2000-09-14 0 6.050 6.050 6.100 5.800 6.350 10,475,000 64,206,300 6.1295 1.797 1.797 1.812 1.723 1.886 35,262,401 1.8208 -5.47%
2000-09-12 0 6.400 6.350 6.400 6.250 6.550 7,370,660 46,879,216 6.3602 1.901 1.886 1.901 1.857 1.946 24,812,140 1.8894 -2.29%
2000-09-11 0 6.550 6.550 6.600 6.500 6.700 6,901,000 45,513,760 6.5952 1.946 1.946 1.961 1.931 1.990 23,231,105 1.9592 -2.96%
2000-09-08 0 6.750 6.750 6.800 6.750 7.100 4,999,000 34,356,160 6.8726 2.005 2.005 2.020 2.005 2.109 16,828,329 2.0416 -3.57%
2000-09-07 0 7.000 7.000 7.050 6.950 7.300 5,536,000 39,432,800 7.1230 2.079 2.079 2.094 2.065 2.169 18,636,053 2.1159 -0.71%
2000-09-06 0 7.050 7.050 7.100 6.950 7.150 3,337,400 23,507,030 7.0435 2.094 2.094 2.109 2.065 2.124 11,234,820 2.0923 -0.70%
2000-09-05 0 7.100 7.050 7.100 7.050 7.350 2,069,400 14,816,130 7.1596 2.109 2.094 2.109 2.094 2.183 6,966,302 2.1268 -3.40%
2000-09-04 0 7.350 7.300 7.350 7.150 7.350 4,048,000 29,393,500 7.2612 2.183 2.169 2.183 2.124 2.183 13,626,940 2.1570 2.08%
2000-09-01 0 7.200 7.150 7.200 7.050 7.200 3,990,000 28,359,222 7.1076 2.139 2.124 2.139 2.094 2.139 13,431,692 2.1114 2.13%
2000-08-31 0 7.050 7.000 7.050 6.850 7.050 3,102,000 21,569,666 6.9535 2.094 2.079 2.094 2.035 2.094 10,442,383 2.0656 2.17%
2000-08-30 0 6.900 6.900 6.950 6.700 6.900 3,492,000 23,900,350 6.8443 2.050 2.050 2.065 1.990 2.050 11,755,256 2.0332 3.76%
2000-08-29 0 6.650 6.600 6.650 6.600 6.750 7,109,000 47,313,332 6.6554 1.975 1.961 1.975 1.961 2.005 23,931,304 1.9770 0.00%
2000-08-28 0 6.650 6.650 6.700 6.650 6.800 3,805,680 25,473,770 6.6936 1.975 1.975 1.990 1.975 2.020 12,811,209 1.9884 -2.21%
2000-08-25 0 6.800 6.750 6.800 6.650 7.100 9,285,500 63,197,085 6.8060 2.020 2.005 2.020 1.975 2.109 31,258,141 2.0218 -4.23%
2000-08-24 0 7.100 7.050 7.100 7.050 7.350 4,396,000 31,631,622 7.1955 2.109 2.094 2.109 2.094 2.183 14,798,426 2.1375 -2.07%
2000-08-23 0 7.250 7.250 7.300 7.200 7.450 3,786,000 27,643,600 7.3015 2.154 2.154 2.169 2.139 2.213 12,744,959 2.1690 -2.03%
2000-08-22 0 7.400 7.400 7.450 7.400 7.500 1,525,500 11,354,300 7.4430 2.198 2.198 2.213 2.198 2.228 5,135,350 2.2110 -0.67%
2000-08-21 0 7.450 7.450 7.500 7.300 7.600 5,336,000 39,790,236 7.4569 2.213 2.213 2.228 2.169 2.258 17,962,785 2.2151 1.36%
2000-08-18 0 7.350 7.350 7.400 7.300 7.400 4,344,000 32,006,134 7.3679 2.183 2.183 2.198 2.169 2.198 14,623,376 2.1887 -0.68%
2000-08-17 0 7.400 7.350 7.400 7.250 7.550 6,202,100 45,909,618 7.4023 2.198 2.183 2.198 2.154 2.243 20,878,371 2.1989 0.00%
2000-08-16 0 7.400 7.350 7.400 7.250 7.450 4,136,000 30,372,836 7.3435 2.198 2.183 2.198 2.154 2.213 13,923,178 2.1815 2.07%
2000-08-15 0 7.250 7.250 7.300 7.150 7.450 2,976,500 21,607,797 7.2595 2.154 2.154 2.169 2.124 2.213 10,019,908 2.1565 -1.36%
2000-08-14 0 7.350 7.350 7.400 7.150 7.400 7,528,000 54,550,576 7.2464 2.183 2.183 2.198 2.124 2.198 25,341,800 2.1526 2.80%
2000-08-11 0 7.150 7.150 7.200 7.150 7.250 3,428,000 24,605,600 7.1778 2.124 2.124 2.139 2.124 2.154 11,539,810 2.1322 0.00%
2000-08-10 0 7.150 7.100 7.150 7.100 7.250 1,731,700 12,374,915 7.1461 2.124 2.109 2.124 2.109 2.154 5,829,489 2.1228 0.00%
2000-08-09 0 7.150 7.150 7.200 6.950 7.350 3,484,000 24,809,900 7.1211 2.124 2.124 2.139 2.065 2.183 11,728,325 2.1154 -1.38%
2000-08-08 0 7.250 7.250 7.300 7.200 7.300 3,130,000 22,750,300 7.2685 2.154 2.154 2.169 2.139 2.169 10,536,641 2.1592 -1.36%
2000-08-07 0 7.350 7.300 7.350 7.200 7.450 4,515,700 33,019,100 7.3121 2.183 2.169 2.183 2.139 2.213 15,201,377 2.1721 2.08%
2000-08-04 0 7.200 7.150 7.200 7.150 7.350 5,540,000 40,013,420 7.2226 2.139 2.124 2.139 2.124 2.183 18,649,518 2.1455 -1.37%
2000-08-03 0 7.300 7.250 7.300 7.200 7.400 5,475,800 40,079,460 7.3194 2.169 2.154 2.169 2.139 2.198 18,433,399 2.1743 1.39%
2000-08-02 0 7.200 7.150 7.250 7.150 7.400 6,134,000 44,660,765 7.2809 2.139 2.124 2.154 2.124 2.198 20,649,123 2.1628 -1.37%
2000-08-01 0 7.300 7.250 7.300 6.900 7.350 7,762,000 55,035,800 7.0904 2.169 2.154 2.169 2.050 2.183 26,129,523 2.1063 5.04%
2000-07-31 0 6.950 6.950 7.000 6.450 7.000 10,591,900 71,068,320 6.7097 2.065 2.065 2.079 1.916 2.079 35,655,926 1.9932 2.96%
2000-07-28 0 6.750 6.750 6.800 6.550 7.150 17,618,000 119,164,800 6.7638 2.005 2.005 2.020 1.946 2.124 59,308,160 2.0092 -5.59%
2000-07-27 0 7.150 7.100 7.150 7.100 7.200 5,666,000 40,531,560 7.1535 2.124 2.109 2.124 2.109 2.139 19,073,677 2.1250 -1.38%
2000-07-26 0 7.250 7.200 7.250 7.100 7.450 15,673,870 114,095,584 7.2793 2.154 2.139 2.154 2.109 2.213 52,763,559 2.1624 -1.36%
2000-07-25 0 7.350 7.350 7.400 7.200 7.900 18,695,000 140,636,304 7.5227 2.183 2.183 2.198 2.139 2.347 62,933,707 2.2347 -3.92%
2000-07-24 0 7.650 7.650 7.700 7.200 7.700 23,769,000 178,049,350 7.4908 2.272 2.272 2.287 2.139 2.287 80,014,511 2.2252 4.79%
2000-07-21 0 7.300 7.300 7.350 7.100 7.500 46,340,500 340,183,300 7.3410 2.169 2.169 2.183 2.109 2.228 155,997,831 2.1807 4.29%
2000-07-20 0 7.000 6.950 7.000 6.650 7.000 16,786,000 115,630,736 6.8885 2.079 2.065 2.079 1.975 2.079 56,507,366 2.0463 6.87%
2000-07-19 0 6.550 6.500 6.550 6.500 6.650 13,758,500 90,520,529 6.5792 1.946 1.931 1.946 1.931 1.975 46,315,775 1.9544 0.77%
2000-07-18 0 6.500 6.500 6.550 6.450 6.800 10,840,000 71,695,600 6.6140 1.931 1.931 1.946 1.916 2.020 36,491,114 1.9647 -2.99%
2000-07-17 0 6.700 6.700 6.750 6.600 6.850 10,063,000 67,643,500 6.7220 1.990 1.990 2.005 1.961 2.035 33,875,469 1.9968 -2.90%
2000-07-14 0 6.900 6.800 6.900 6.750 6.950 5,493,896 37,733,854 6.8683 2.050 2.020 2.050 2.005 2.065 18,494,316 2.0403 -0.72%
2000-07-13 0 6.950 6.900 6.950 6.850 7.050 11,518,000 79,846,700 6.9323 2.065 2.050 2.065 2.035 2.094 38,773,492 2.0593 -0.71%
2000-07-12 0 7.000 7.000 7.050 6.850 7.050 20,808,000 145,220,700 6.9791 2.079 2.079 2.094 2.035 2.094 70,046,781 2.0732 2.19%
2000-07-11 0 6.850 6.850 6.900 6.450 7.000 18,917,500 129,131,404 6.8260 2.035 2.035 2.050 1.916 2.079 63,682,718 2.0277 3.79%
2000-07-10 0 6.600 6.550 6.600 6.350 6.600 9,035,000 58,815,150 6.5097 1.961 1.946 1.961 1.886 1.961 30,414,873 1.9338 3.94%
2000-07-07 0 6.350 6.300 6.350 6.050 6.400 7,221,000 45,555,820 6.3088 1.886 1.871 1.886 1.797 1.901 24,308,334 1.8741 4.96%
2000-07-06 0 6.050 6.050 6.100 6.050 6.350 3,831,000 23,701,600 6.1868 1.797 1.797 1.812 1.797 1.886 12,896,445 1.8378 -4.72%
2000-07-05 0 6.350 6.350 6.400 6.150 6.400 7,334,000 46,097,500 6.2855 1.886 1.886 1.901 1.827 1.901 24,688,730 1.8671 3.25%
2000-07-04 0 6.150 6.100 6.150 6.050 6.200 2,100,000 12,869,400 6.1283 1.827 1.812 1.827 1.797 1.842 7,069,312 1.8205 0.82%
2000-07-03 0 6.100 6.050 6.100 6.100 6.200 2,084,000 12,811,700 6.1476 1.812 1.797 1.812 1.812 1.842 7,015,450 1.8262 -0.81%
2000-06-30 0 6.150 6.150 6.200 6.050 6.250 6,819,000 42,083,230 6.1715 1.827 1.827 1.842 1.797 1.857 22,955,065 1.8333 0.82%
2000-06-29 0 6.100 6.100 6.150 6.050 6.250 5,642,000 34,708,800 6.1519 1.812 1.812 1.827 1.797 1.857 18,992,884 1.8275 -0.81%
2000-06-28 0 6.150 6.150 6.200 5.850 6.150 9,678,000 58,056,700 5.9988 1.827 1.827 1.842 1.738 1.827 32,579,429 1.7820 1.65%
2000-06-27 0 6.050 6.000 6.050 6.000 6.350 12,009,000 73,601,290 6.1288 1.797 1.782 1.797 1.782 1.886 40,426,365 1.8206 -3.20%
2000-06-26 0 6.250 6.250 6.300 6.250 6.400 4,281,737 26,942,067 6.2923 1.857 1.857 1.871 1.857 1.901 14,413,778 1.8692 -0.79%
2000-06-23 0 6.300 6.300 6.350 6.150 6.400 7,484,000 47,198,100 6.3065 1.871 1.871 1.886 1.827 1.901 25,193,681 1.8734 0.00%
2000-06-22 0 6.300 6.200 6.300 6.150 6.350 5,601,000 35,036,080 6.2553 1.871 1.842 1.871 1.827 1.886 18,854,865 1.8582 0.80%
2000-06-21 0 6.250 6.200 6.250 6.150 6.350 4,126,000 25,755,700 6.2423 1.857 1.842 1.857 1.827 1.886 13,889,515 1.8543 -1.57%
2000-06-20 0 6.350 6.300 6.350 6.200 6.500 19,152,000 121,358,070 6.3366 1.886 1.871 1.886 1.842 1.931 64,472,124 1.8823 -0.78%
2000-06-19 0 6.400 6.350 6.400 6.050 6.500 26,283,600 166,582,214 6.3379 1.901 1.886 1.901 1.797 1.931 88,479,507 1.8827 4.07%
2000-06-16 0 6.150 6.100 6.150 5.900 6.300 21,973,900 134,237,612 6.1090 1.827 1.812 1.827 1.753 1.871 73,971,596 1.8147 1.65%
2000-06-15 0 6.050 6.000 6.050 5.850 6.100 18,020,000 107,701,300 5.9768 1.797 1.782 1.797 1.738 1.812 60,661,428 1.7754 3.42%
2000-06-14 0 5.850 5.850 5.900 5.750 5.900 6,249,000 36,384,624 5.8225 1.738 1.738 1.753 1.708 1.753 21,036,252 1.7296 0.86%
2000-06-13 0 5.800 5.800 5.850 5.650 6.000 8,528,000 49,789,700 5.8384 1.723 1.723 1.738 1.678 1.782 28,708,139 1.7343 0.00%
2000-06-12 0 5.800 5.800 5.850 5.750 5.900 3,188,000 18,495,900 5.8017 1.723 1.723 1.738 1.708 1.753 10,731,889 1.7235 -0.85%
2000-06-09 0 5.850 5.800 5.850 5.750 5.850 4,613,000 26,822,400 5.8145 1.738 1.723 1.738 1.708 1.738 15,528,922 1.7273 0.86%
2000-06-08 0 5.800 5.800 5.850 5.700 6.000 16,556,000 96,955,924 5.8562 1.723 1.723 1.738 1.693 1.782 55,733,108 1.7396 -2.52%
2000-06-07 0 5.950 5.900 5.950 5.800 6.000 16,640,000 98,407,590 5.9139 1.767 1.753 1.767 1.723 1.782 56,015,880 1.7568 0.85%
2000-06-05 0 5.900 5.850 5.900 5.700 6.000 26,093,340 153,187,888 5.8708 1.753 1.738 1.753 1.693 1.782 87,839,027 1.7440 1.72%
2000-06-02 0 5.800 5.800 5.850 5.400 5.850 14,879,206 83,820,811 5.6334 1.723 1.723 1.738 1.604 1.738 50,088,451 1.6735 6.42%
2000-06-01 0 5.450 5.400 5.450 5.400 5.800 8,014,000 44,906,300 5.6035 1.619 1.604 1.619 1.604 1.723 26,977,841 1.6646 -6.03%
2000-05-31 0 5.800 5.800 5.850 5.550 5.850 30,400,400 175,006,310 5.7567 1.723 1.723 1.738 1.649 1.738 102,338,051 1.7101 4.50%
2000-05-30 0 5.550 5.450 5.550 5.300 5.650 11,640,000 63,887,000 5.4886 1.649 1.619 1.649 1.574 1.678 39,184,186 1.6304 -0.89%
2000-05-29 0 5.600 5.600 5.650 5.150 5.650 13,415,900 72,141,797 5.3773 1.664 1.664 1.678 1.530 1.678 45,162,467 1.5974 5.66%
2000-05-26 0 5.300 5.250 5.350 5.000 5.400 16,922,000 88,535,752 5.2320 1.574 1.560 1.589 1.485 1.604 56,965,188 1.5542 2.91%
2000-05-25 0 5.150 5.150 5.200 5.000 5.450 24,548,000 127,036,480 5.1750 1.530 1.530 1.545 1.485 1.619 82,636,889 1.5373 0.00%
2000-05-24 0 5.150 5.100 5.150 4.850 5.300 14,391,000 73,997,430 5.1419 1.530 1.515 1.530 1.441 1.574 48,444,984 1.5275 1.98%
2000-05-23 0 5.050 5.000 5.050 4.950 5.400 21,972,000 111,664,730 5.0821 1.500 1.485 1.500 1.470 1.604 73,965,200 1.5097 -3.81%
2000-05-22 0 5.250 5.200 5.250 5.200 5.800 25,054,000 136,729,132 5.4574 1.560 1.545 1.560 1.545 1.723 84,340,257 1.6212 -7.08%
2000-05-19 0 5.650 5.650 5.700 5.300 5.700 20,097,380 112,360,176 5.5908 1.678 1.678 1.693 1.574 1.693 67,654,594 1.6608 5.61%
2000-05-18 0 5.350 5.300 5.350 5.250 5.550 11,970,000 64,058,684 5.3516 1.589 1.574 1.589 1.560 1.649 40,295,077 1.5897 -3.60%
2000-05-17 0 5.550 5.500 5.550 5.350 5.700 23,659,380 131,436,490 5.5554 1.649 1.634 1.649 1.589 1.693 79,645,493 1.6503 0.09%
2000-05-16 0 5.650 5.600 5.650 5.250 5.750 41,033,000 226,281,250 5.5146 1.647 1.633 1.647 1.531 1.676 140,746,632 1.6077 1.80%
2000-05-15 0 5.550 5.550 5.600 4.925 5.650 65,467,600 351,412,875 5.3677 1.618 1.618 1.633 1.436 1.647 224,559,360 1.5649 12.69%
2000-05-12 0 4.925 4.925 4.950 4.400 4.950 24,578,900 118,181,543 4.8083 1.436 1.436 1.443 1.283 1.443 84,307,689 1.4018 11.93%
2000-05-10 0 4.400 4.400 4.425 4.350 4.425 4,329,000 18,953,500 4.3783 1.283 1.283 1.290 1.268 1.290 14,848,833 1.2764 0.00%
2000-05-09 0 4.400 4.375 4.400 4.325 4.475 3,190,000 13,967,700 4.3786 1.283 1.275 1.283 1.261 1.305 10,941,968 1.2765 -1.12%
2000-05-08 0 4.450 4.450 4.475 4.450 4.575 2,592,000 11,629,200 4.4866 1.297 1.297 1.305 1.297 1.334 8,890,777 1.3080 -3.26%
2000-05-05 0 4.600 4.575 4.600 4.525 4.650 3,345,000 15,311,750 4.5775 1.341 1.334 1.341 1.319 1.356 11,473,631 1.3345 0.00%
2000-05-04 0 4.600 4.575 4.600 4.550 4.650 2,090,600 9,625,300 4.6041 1.341 1.334 1.341 1.326 1.356 7,170,933 1.3423 -0.54%
2000-05-03 0 4.625 4.600 4.625 4.575 4.675 2,902,400 13,432,210 4.6280 1.348 1.341 1.348 1.334 1.363 9,955,475 1.3492 -0.54%
2000-05-02 0 4.650 4.650 4.675 4.575 4.725 5,623,000 26,096,798 4.6411 1.356 1.356 1.363 1.334 1.378 19,287,362 1.3531 0.54%
2000-04-28 0 4.625 4.625 4.650 4.575 4.700 7,422,000 34,312,250 4.6230 1.348 1.348 1.356 1.334 1.370 25,458,083 1.3478 1.09%
2000-04-27 0 4.575 4.550 4.575 4.475 4.600 4,754,000 21,668,475 4.5579 1.334 1.326 1.334 1.305 1.341 16,306,619 1.3288 2.81%
2000-04-26 0 4.450 4.425 4.450 4.400 4.650 3,696,000 16,728,300 4.5261 1.297 1.290 1.297 1.283 1.356 12,677,590 1.3195 -2.73%
2000-04-25 0 4.575 4.550 4.575 4.550 4.700 5,808,000 26,637,070 4.5863 1.334 1.326 1.334 1.326 1.370 19,921,927 1.3371 0.00%
2000-04-20 0 4.575 4.575 4.600 4.425 4.600 5,490,000 24,715,650 4.5019 1.334 1.334 1.341 1.290 1.341 18,831,161 1.3125 1.10%
2000-04-19 0 4.525 4.500 4.550 4.475 4.900 29,184,279 136,691,586 4.6837 1.319 1.312 1.326 1.305 1.429 100,104,525 1.3655 -2.16%
2000-04-18 0 4.625 4.625 4.650 4.325 4.650 20,270,000 90,789,200 4.4790 1.348 1.348 1.356 1.261 1.356 69,527,801 1.3058 8.19%
2000-04-17 0 4.275 4.275 4.300 4.100 4.325 14,688,000 61,580,662 4.1926 1.246 1.246 1.254 1.195 1.261 50,381,072 1.2223 -5.52%
2000-04-14 0 4.525 4.525 4.550 4.225 4.550 5,225,500 23,176,625 4.4353 1.319 1.319 1.326 1.232 1.326 17,923,903 1.2931 5.85%
2000-04-13 0 4.275 4.275 4.325 4.275 4.475 5,060,400 22,064,760 4.3603 1.246 1.246 1.261 1.246 1.305 17,357,597 1.2712 -4.47%
2000-04-12 0 4.475 4.475 4.500 4.350 4.600 10,442,000 47,140,050 4.5145 1.305 1.305 1.312 1.268 1.341 35,816,936 1.3161 1.70%
2000-04-11 0 4.400 4.400 4.425 4.100 4.475 13,872,000 60,250,360 4.3433 1.283 1.283 1.290 1.195 1.305 47,582,124 1.2662 6.02%
2000-04-10 0 4.150 4.150 4.175 4.125 4.425 9,015,751 38,057,204 4.2212 1.210 1.210 1.217 1.203 1.290 30,924,782 1.2306 -5.14%
2000-04-07 0 4.375 4.350 4.375 4.250 4.425 11,894,000 51,902,650 4.3638 1.275 1.268 1.275 1.239 1.290 40,797,418 1.2722 2.94%
2000-04-06 0 4.250 4.250 4.275 4.200 4.375 12,567,556 53,817,001 4.2822 1.239 1.239 1.246 1.224 1.275 43,107,771 1.2484 -1.16%
2000-04-05 0 4.300 4.300 4.325 4.200 4.375 13,891,400 59,590,065 4.2897 1.254 1.254 1.261 1.224 1.275 47,648,667 1.2506 -1.71%
2000-04-03 0 4.375 4.350 4.375 4.325 4.600 8,946,300 39,853,840 4.4548 1.275 1.268 1.275 1.261 1.341 30,686,560 1.2987 -3.31%
2000-03-31 0 4.525 4.525 4.550 4.525 4.675 10,662,000 48,673,280 4.5651 1.319 1.319 1.326 1.319 1.363 36,571,554 1.3309 -1.63%
2000-03-30 0 4.600 4.575 4.600 4.550 4.800 17,794,000 82,863,000 4.6568 1.341 1.334 1.341 1.326 1.399 61,034,913 1.3576 0.00%
2000-03-29 0 4.600 4.575 4.600 4.575 4.850 8,680,608 40,369,887 4.6506 1.341 1.334 1.341 1.334 1.414 29,775,214 1.3558 -4.17%
2000-03-28 0 4.800 4.800 4.825 4.750 4.925 5,946,000 28,658,798 4.8198 1.399 1.399 1.407 1.385 1.436 20,395,279 1.4052 -1.54%
2000-03-27 0 4.875 4.875 4.900 4.800 4.950 6,284,840 30,615,306 4.8713 1.421 1.421 1.429 1.399 1.443 21,557,528 1.4202 2.09%
2000-03-24 0 4.775 4.775 4.800 4.750 4.825 3,354,000 16,038,950 4.7820 1.392 1.392 1.399 1.385 1.407 11,504,501 1.3941 -1.04%
2000-03-23 0 4.825 4.800 4.825 4.525 4.850 6,606,200 30,954,272 4.6856 1.407 1.399 1.407 1.319 1.414 22,659,820 1.3660 6.04%
2000-03-22 0 4.550 4.575 4.600 4.500 4.975 10,266,000 47,847,834 4.6608 1.326 1.334 1.341 1.312 1.450 35,213,241 1.3588 -6.19%
2000-03-21 0 4.850 4.850 4.875 4.650 4.900 7,184,000 34,457,700 4.7965 1.414 1.414 1.421 1.356 1.429 24,641,723 1.3983 4.30%
2000-03-20 0 4.650 4.600 4.650 4.400 4.700 4,860,400 22,603,144 4.6505 1.356 1.341 1.356 1.283 1.370 16,671,580 1.3558 -2.11%
2000-03-17 0 4.750 4.725 4.750 4.700 4.900 4,486,200 21,339,698 4.7567 1.385 1.378 1.385 1.370 1.429 15,388,042 1.3868 1.06%
2000-03-16 0 4.700 4.625 4.650 4.650 4.850 6,042,668 28,841,925 4.7730 1.370 1.348 1.356 1.356 1.414 20,726,858 1.3915 -2.08%
2000-03-15 0 4.800 4.775 4.800 4.775 4.925 7,668,000 37,003,850 4.8257 1.399 1.392 1.399 1.392 1.436 26,301,883 1.4069 -3.52%
2000-03-14 0 4.975 4.950 4.975 4.950 5.300 10,305,000 52,520,136 5.0966 1.450 1.443 1.450 1.443 1.545 35,347,015 1.4858 -3.40%
2000-03-13 0 5.150 5.100 5.150 4.900 5.250 27,664,700 140,902,230 5.0932 1.501 1.487 1.501 1.429 1.531 94,892,242 1.4849 4.04%
2000-03-10 0 4.950 4.950 4.975 4.625 5.050 24,842,400 119,428,940 4.8075 1.443 1.443 1.450 1.348 1.472 85,211,516 1.4016 8.20%
2000-03-09 0 4.575 4.575 4.600 4.350 4.750 12,549,000 57,454,150 4.5784 1.334 1.334 1.341 1.268 1.385 43,044,123 1.3348 2.81%
2000-03-08 0 4.450 4.425 4.450 4.300 4.600 5,550,800 24,842,720 4.4755 1.297 1.290 1.297 1.254 1.341 19,039,710 1.3048 -2.20%
2000-03-07 0 4.550 4.500 4.550 4.325 4.575 7,425,000 33,313,374 4.4866 1.326 1.312 1.326 1.261 1.334 25,468,373 1.3080 2.82%
2000-03-06 0 4.425 4.425 4.450 4.400 4.650 11,936,000 54,184,702 4.5396 1.290 1.290 1.297 1.283 1.356 40,941,481 1.3235 -0.56%
2000-03-03 0 4.450 4.425 4.450 4.250 4.800 13,608,800 60,671,030 4.4582 1.297 1.290 1.297 1.239 1.399 46,679,326 1.2997 4.71%
2000-03-02 0 4.250 4.250 4.275 4.200 4.425 4,300,000 18,436,950 4.2877 1.239 1.239 1.246 1.224 1.290 14,749,361 1.2500 -1.16%
2000-03-01 0 4.300 4.325 4.350 4.250 4.525 3,741,400 16,353,669 4.3710 1.254 1.261 1.268 1.239 1.319 12,833,316 1.2743 -3.37%
2000-02-29 0 4.450 4.425 4.450 4.400 4.650 6,222,000 27,889,750 4.4824 1.297 1.290 1.297 1.283 1.356 21,341,982 1.3068 0.56%
2000-02-28 0 4.425 4.400 4.450 4.400 4.800 10,834,000 48,908,400 4.5143 1.290 1.283 1.297 1.283 1.399 37,161,529 1.3161 -7.81%
2000-02-25 0 4.800 4.800 4.825 4.700 4.900 8,504,000 40,531,200 4.7661 1.399 1.399 1.407 1.370 1.429 29,169,433 1.3895 -3.03%
2000-02-24 0 4.950 4.925 4.950 4.850 5.200 6,522,000 32,427,448 4.9720 1.443 1.436 1.443 1.414 1.516 22,371,007 1.4495 -2.94%
2000-02-23 0 5.100 5.100 5.150 4.950 5.150 7,506,500 38,078,850 5.0728 1.487 1.487 1.501 1.443 1.501 25,747,925 1.4789 2.00%
2000-02-22 0 5.000 4.975 5.000 4.750 5.200 8,187,000 40,465,800 4.9427 1.458 1.450 1.458 1.385 1.516 28,082,097 1.4410 0.00%
2000-02-21 0 5.000 5.000 5.050 4.925 5.250 9,477,600 48,039,240 5.0687 1.458 1.458 1.472 1.436 1.531 32,508,963 1.4777 -0.99%
2000-02-18 0 5.050 5.000 5.050 4.675 5.300 21,816,500 110,244,050 5.0532 1.472 1.458 1.472 1.363 1.545 74,832,425 1.4732 8.60%
2000-02-17 0 4.650 4.625 4.650 4.575 4.850 17,255,680 81,107,428 4.7003 1.356 1.348 1.356 1.334 1.414 59,188,430 1.3703 -2.11%
2000-02-16 0 4.750 4.725 4.750 4.725 5.050 20,872,000 99,747,572 4.7790 1.385 1.378 1.385 1.378 1.472 71,592,711 1.3933 -2.06%
2000-02-15 0 4.850 4.850 4.875 4.800 5.150 18,790,000 92,956,650 4.9471 1.414 1.414 1.421 1.399 1.501 64,451,276 1.4423 -3.96%
2000-02-14 0 5.050 5.050 5.100 4.950 5.450 16,775,250 86,266,900 5.1425 1.472 1.472 1.487 1.443 1.589 57,540,515 1.4992 -6.48%
2000-02-11 0 5.400 5.350 5.400 5.300 5.600 8,069,576 43,863,246 5.4356 1.574 1.560 1.574 1.545 1.633 27,679,323 1.5847 0.00%
2000-02-10 0 5.400 5.400 5.450 5.400 5.600 10,481,900 57,721,670 5.5068 1.574 1.574 1.589 1.574 1.633 35,953,796 1.6054 -2.70%
2000-02-09 0 5.550 5.500 5.550 5.500 5.800 14,118,000 79,349,480 5.6204 1.618 1.603 1.618 1.603 1.691 48,425,924 1.6386 -3.48%
2000-02-08 0 5.750 5.650 5.750 5.650 5.900 4,603,800 26,377,210 5.7294 1.676 1.647 1.676 1.647 1.720 15,791,420 1.6704 -2.54%
2000-02-03 0 5.900 5.850 5.900 5.600 5.900 6,412,000 37,228,200 5.8060 1.720 1.705 1.720 1.633 1.720 21,993,698 1.6927 5.36%
2000-02-02 0 5.600 5.600 5.700 5.600 5.700 5,282,000 29,834,500 5.6483 1.633 1.633 1.662 1.633 1.662 18,117,703 1.6467 0.00%
2000-02-01 0 5.600 5.600 5.650 5.600 5.750 4,827,800 27,248,300 5.6440 1.633 1.633 1.647 1.633 1.676 16,559,759 1.6455 -1.75%
2000-01-31 0 5.700 5.650 5.700 5.600 5.750 9,378,000 53,224,600 5.6755 1.662 1.647 1.662 1.633 1.676 32,167,327 1.6546 -2.56%
2000-01-28 0 5.850 5.800 5.850 5.600 6.100 10,419,400 60,703,240 5.8260 1.705 1.691 1.705 1.633 1.778 35,739,416 1.6985 3.54%
2000-01-27 0 5.650 5.600 5.650 5.600 5.900 7,633,400 43,798,440 5.7377 1.647 1.633 1.647 1.633 1.720 26,183,202 1.6728 -1.74%
2000-01-26 0 5.750 5.750 5.800 5.700 6.000 4,826,000 28,166,656 5.8364 1.676 1.676 1.691 1.662 1.749 16,553,585 1.7015 -2.54%
2000-01-25 0 5.900 5.900 5.950 5.850 6.200 6,568,310 39,414,667 6.0007 1.720 1.720 1.735 1.705 1.808 22,529,854 1.7494 -3.28%
2000-01-24 0 6.100 6.050 6.100 5.750 6.100 6,524,000 38,629,188 5.9211 1.778 1.764 1.778 1.676 1.778 22,377,867 1.7262 5.17%
2000-01-21 0 5.800 5.750 5.800 5.350 5.800 6,334,000 35,598,850 5.6203 1.691 1.676 1.691 1.560 1.691 21,726,151 1.6385 6.42%
2000-01-20 0 5.450 5.450 5.500 5.450 5.800 7,919,400 44,469,140 5.6152 1.589 1.589 1.603 1.589 1.691 27,164,206 1.6370 -3.54%
2000-01-19 0 5.650 5.650 5.750 5.650 6.000 7,395,679 42,721,348 5.7765 1.647 1.647 1.676 1.647 1.749 25,367,799 1.6841 -2.59%
2000-01-18 0 5.800 5.750 5.800 5.750 6.000 10,242,853 59,661,652 5.8247 1.691 1.676 1.691 1.676 1.749 35,133,845 1.6981 -1.69%
2000-01-17 0 5.900 5.850 5.900 5.850 6.200 6,920,000 41,418,760 5.9854 1.720 1.705 1.720 1.705 1.808 23,736,181 1.7450 -2.48%
2000-01-14 0 6.050 6.000 6.100 6.000 6.250 11,912,000 72,646,300 6.0986 1.764 1.749 1.778 1.749 1.822 40,859,159 1.7780 -1.63%
2000-01-13 0 6.150 6.150 6.200 6.100 6.350 11,754,710 73,190,921 6.2265 1.793 1.793 1.808 1.778 1.851 40,319,641 1.8153 -1.60%
2000-01-12 0 6.250 6.250 6.300 6.200 6.500 6,668,300 42,187,395 6.3266 1.822 1.822 1.837 1.808 1.895 22,872,828 1.8444 -3.85%
2000-01-11 0 6.500 6.500 6.550 6.400 6.750 10,226,000 67,220,902 6.5735 1.895 1.895 1.910 1.866 1.968 35,076,038 1.9164 0.00%
2000-01-10 0 6.500 6.500 6.550 6.450 7.000 17,441,500 117,059,150 6.7115 1.895 1.895 1.910 1.880 2.041 59,825,808 1.9567 -1.52%
2000-01-07 0 6.600 6.600 6.650 6.300 6.900 28,562,000 189,898,600 6.6486 1.924 1.924 1.939 1.837 2.012 97,970,056 1.9383 7.32%
2000-01-06 0 6.150 6.050 6.100 5.650 6.500 15,097,000 93,549,000 6.1965 1.793 1.764 1.778 1.647 1.895 51,783,977 1.8065 -1.60%
2000-01-05 0 6.250 6.250 6.300 6.000 6.600 7,833,000 49,154,300 6.2753 1.822 1.822 1.837 1.749 1.924 26,867,847 1.8295 -3.85%
2000-01-04 0 6.500 6.450 6.500 6.300 6.750 8,003,200 52,661,760 6.5801 1.895 1.880 1.895 1.837 1.968 27,451,647 1.9183 1.56%
2000-01-03 0 6.400 6.400 6.450 6.350 6.650 2,869,000 18,520,200 6.4553 1.866 1.866 1.880 1.851 1.939 9,840,911 1.8820 -0.78%
1999-12-30 0 6.450 6.450 6.500 6.350 6.550 3,030,000 19,624,600 6.4768 1.880 1.880 1.895 1.851 1.910 10,393,154 1.8882 1.57%
1999-12-29 0 6.350 6.350 6.400 6.200 6.950 5,930,000 38,932,700 6.5654 1.851 1.851 1.866 1.808 2.026 20,340,397 1.9141 -6.62%
1999-12-28 0 6.800 6.750 6.800 6.200 6.800 6,800,000 43,833,700 6.4461 1.982 1.968 1.982 1.808 1.982 23,324,570 1.8793 9.68%
1999-12-24 0 6.200 6.200 6.250 6.000 6.400 2,152,000 13,236,600 6.1508 1.808 1.808 1.822 1.749 1.866 7,381,541 1.7932 0.00%
1999-12-23 0 6.200 6.200 6.250 6.150 6.500 3,242,000 20,514,600 6.3278 1.808 1.808 1.822 1.793 1.895 11,120,332 1.8448 -3.13%
1999-12-22 0 6.400 6.300 6.400 6.050 6.450 4,614,000 28,705,000 6.2213 1.866 1.837 1.866 1.764 1.880 15,826,407 1.8137 5.79%
1999-12-21 0 6.050 6.050 6.100 6.050 6.300 4,250,000 26,100,040 6.1412 1.764 1.764 1.778 1.764 1.837 14,577,857 1.7904 -3.97%
1999-12-20 0 6.300 6.300 6.350 6.150 6.300 4,240,000 26,415,036 6.2300 1.837 1.837 1.851 1.793 1.837 14,543,556 1.8163 -1.56%
1999-12-17 0 6.400 6.300 6.400 6.300 6.600 5,399,800 34,362,980 6.3638 1.866 1.837 1.866 1.837 1.924 18,521,767 1.8553 -0.78%
1999-12-16 0 6.450 6.450 6.500 6.400 6.650 4,759,700 30,879,120 6.4876 1.880 1.880 1.895 1.866 1.939 16,326,170 1.8914 0.00%
1999-12-15 0 6.450 6.450 6.500 6.350 6.550 5,309,000 34,093,700 6.4219 1.880 1.880 1.895 1.851 1.910 18,210,315 1.8722 -0.77%
1999-12-14 0 6.500 6.450 6.500 6.350 6.550 6,242,000 40,253,440 6.4488 1.895 1.880 1.895 1.851 1.910 21,410,584 1.8801 0.78%
1999-12-13 0 6.450 6.400 6.450 6.400 6.650 5,762,100 37,365,090 6.4846 1.880 1.866 1.880 1.866 1.939 19,764,486 1.8905 0.00%
1999-12-10 0 6.450 6.450 6.500 6.400 6.750 4,588,000 29,830,882 6.5019 1.880 1.880 1.895 1.866 1.968 15,737,225 1.8956 -3.01%
1999-12-09 0 6.650 6.650 6.700 6.550 6.750 8,446,000 56,050,392 6.6363 1.939 1.939 1.953 1.910 1.968 28,970,489 1.9347 -0.75%
1999-12-08 0 6.700 6.650 6.700 6.450 6.700 11,840,000 78,239,976 6.6081 1.953 1.939 1.953 1.880 1.953 40,612,193 1.9265 3.08%
1999-12-07 0 6.500 6.450 6.500 6.400 6.800 18,204,330 120,133,296 6.5992 1.895 1.880 1.895 1.866 1.982 62,442,379 1.9239 -0.76%
1999-12-06 0 6.550 6.500 6.550 6.200 6.600 17,867,000 115,093,712 6.4417 1.910 1.895 1.910 1.808 1.924 61,285,309 1.8780 4.80%
1999-12-03 0 6.250 6.200 6.250 6.100 6.350 6,549,500 40,991,072 6.2587 1.822 1.808 1.822 1.778 1.851 22,465,334 1.8246 0.81%
1999-12-02 0 6.200 6.150 6.200 6.150 6.500 6,962,100 43,816,839 6.2936 1.808 1.793 1.808 1.793 1.895 23,880,587 1.8348 -1.59%
1999-12-01 0 6.300 6.250 6.300 6.200 6.500 7,472,200 47,497,976 6.3566 1.837 1.822 1.837 1.808 1.895 25,630,273 1.8532 -0.79%
1999-11-30 0 6.350 6.350 6.400 5.750 6.400 13,110,000 80,908,100 6.1715 1.851 1.851 1.866 1.676 1.866 44,968,400 1.7992 9.48%
1999-11-29 0 5.800 5.750 5.800 5.750 6.000 4,017,000 23,492,100 5.8482 1.691 1.676 1.691 1.676 1.749 13,778,647 1.7050 -0.85%
1999-11-26 0 5.850 5.850 5.900 5.850 6.200 5,758,000 34,321,740 5.9607 1.705 1.705 1.720 1.705 1.808 19,750,423 1.7378 -4.10%
1999-11-25 0 6.100 6.050 6.100 5.950 6.300 8,358,000 51,084,164 6.1120 1.778 1.764 1.778 1.735 1.837 28,668,641 1.7819 -1.61%
1999-11-24 0 6.200 6.200 6.250 6.100 6.450 11,331,000 70,726,850 6.2419 1.808 1.808 1.822 1.778 1.880 38,866,281 1.8197 -2.36%
1999-11-23 0 6.350 6.350 6.400 6.250 6.600 7,368,000 46,797,250 6.3514 1.851 1.851 1.866 1.822 1.924 25,272,858 1.8517 -2.31%
1999-11-22 0 6.500 6.500 6.550 6.400 6.750 12,613,000 82,943,920 6.5761 1.895 1.895 1.910 1.866 1.968 43,263,648 1.9172 1.56%
1999-11-19 0 6.400 6.400 6.450 6.300 6.600 17,543,000 112,468,510 6.4110 1.866 1.866 1.880 1.837 1.924 60,173,962 1.8691 0.00%
1999-11-18 0 6.400 6.350 6.400 6.350 6.900 15,552,000 101,801,800 6.5459 1.866 1.851 1.866 1.851 2.012 53,344,665 1.9084 -3.03%
1999-11-17 0 6.600 6.600 6.650 6.400 7.200 19,832,000 135,260,804 6.8203 1.924 1.924 1.939 1.866 2.099 68,025,424 1.9884 -5.04%
1999-11-16 0 6.950 6.950 7.000 6.950 7.700 51,858,000 380,261,308 7.3327 2.026 2.026 2.041 2.026 2.245 177,877,291 2.1378 -5.44%
1999-11-15 0 7.350 7.300 7.350 6.600 7.400 43,818,000 309,676,460 7.0673 2.143 2.128 2.143 1.924 2.157 150,299,416 2.0604 12.21%
1999-11-12 0 6.550 6.550 6.600 6.300 6.750 13,325,000 86,864,432 6.5189 1.910 1.910 1.924 1.837 1.968 45,705,868 1.9005 0.00%
1999-11-11 0 6.550 6.550 6.600 6.350 6.800 15,508,000 103,250,624 6.6579 1.910 1.910 1.924 1.851 1.982 53,193,741 1.9410 -2.96%
1999-11-10 0 6.750 6.700 6.750 6.450 6.800 23,799,000 158,843,736 6.6744 1.968 1.953 1.968 1.880 1.982 81,632,567 1.9458 6.30%
1999-11-09 0 6.350 6.350 6.400 6.250 6.500 10,278,000 65,768,900 6.3990 1.851 1.851 1.866 1.822 1.895 35,254,402 1.8656 3.25%
1999-11-08 0 6.150 6.100 6.150 6.050 6.550 4,827,000 30,048,580 6.2251 1.793 1.778 1.793 1.764 1.910 16,557,015 1.8149 -4.65%
1999-11-05 0 6.450 6.400 6.500 6.350 6.650 10,569,000 68,330,850 6.4652 1.880 1.866 1.895 1.851 1.939 36,252,557 1.8849 -2.27%
1999-11-04 0 6.600 6.550 6.600 5.600 6.600 29,626,330 185,769,474 6.2704 1.924 1.910 1.924 1.633 1.924 101,620,797 1.8281 16.81%
1999-11-03 0 5.650 5.650 5.700 5.350 5.700 6,423,700 35,980,205 5.6012 1.647 1.647 1.662 1.560 1.662 22,033,830 1.6330 4.63%
1999-11-02 0 5.400 5.350 5.400 5.300 5.500 8,550,000 46,106,500 5.3926 1.574 1.560 1.574 1.545 1.603 29,327,217 1.5721 -2.70%
1999-11-01 0 5.550 5.550 5.600 5.500 5.800 4,874,600 27,578,884 5.6577 1.618 1.618 1.633 1.603 1.691 16,720,287 1.6494 -3.48%
1999-10-29 0 5.750 5.500 5.750 5.550 5.850 5,078,000 28,991,820 5.7093 1.676 1.603 1.676 1.618 1.705 17,417,966 1.6645 1.77%
1999-10-28 0 5.650 5.650 5.700 5.550 5.750 8,514,000 48,117,550 5.6516 1.647 1.647 1.662 1.618 1.676 29,203,734 1.6477 1.80%
1999-10-27 0 5.550 5.500 5.550 5.300 5.550 2,140,000 11,731,458 5.4820 1.618 1.603 1.618 1.545 1.618 7,340,380 1.5982 3.74%
1999-10-26 0 5.350 5.350 5.400 5.350 5.650 8,676,013 48,366,633 5.5748 1.560 1.560 1.574 1.560 1.647 29,759,452 1.6253 -4.46%
1999-10-25 0 5.600 5.550 5.650 5.500 5.700 4,421,000 24,603,898 5.5652 1.633 1.618 1.647 1.603 1.662 15,164,401 1.6225 0.00%
1999-10-22 0 5.600 5.550 5.600 5.400 5.600 4,102,000 22,619,200 5.5142 1.633 1.618 1.633 1.574 1.633 14,070,204 1.6076 0.90%
1999-10-21 0 5.550 5.500 5.550 5.300 5.600 6,529,400 36,162,018 5.5383 1.618 1.603 1.618 1.545 1.633 22,396,390 1.6146 5.71%
1999-10-20 0 5.250 5.250 5.300 5.100 5.400 7,727,000 40,397,860 5.2281 1.531 1.531 1.545 1.487 1.574 26,504,258 1.5242 5.00%
1999-10-19 0 5.000 5.000 5.050 4.775 5.100 8,347,000 41,457,340 4.9667 1.458 1.458 1.472 1.392 1.487 28,630,910 1.4480 -2.91%
1999-10-15 0 5.150 5.100 5.200 5.100 5.600 5,887,354 31,281,970 5.3134 1.501 1.487 1.516 1.487 1.633 20,194,118 1.5491 -7.21%
1999-10-14 0 5.550 5.550 5.600 5.350 5.650 4,425,000 24,429,300 5.5207 1.618 1.618 1.633 1.560 1.647 15,178,121 1.6095 0.00%
1999-10-13 0 5.550 5.550 5.600 5.250 5.550 6,749,400 36,420,730 5.3961 1.618 1.618 1.633 1.531 1.618 23,151,008 1.5732 -0.89%
1999-10-12 0 5.600 5.500 5.600 5.400 5.700 12,253,000 67,270,400 5.4901 1.633 1.603 1.633 1.574 1.662 42,028,818 1.6006 -2.61%
1999-10-11 0 5.750 5.750 5.800 5.750 5.900 1,888,000 10,982,700 5.8171 1.676 1.676 1.691 1.676 1.720 6,475,998 1.6959 -2.54%
1999-10-08 0 5.900 5.900 5.950 5.900 6.000 1,836,000 10,872,456 5.9218 1.720 1.720 1.735 1.720 1.749 6,297,634 1.7264 0.00%
1999-10-07 0 5.900 5.900 5.950 5.800 6.050 3,974,000 23,517,500 5.9178 1.720 1.720 1.735 1.691 1.764 13,631,153 1.7253 1.72%
1999-10-06 0 5.800 5.800 5.850 5.800 5.950 3,695,028 21,712,663 5.8762 1.691 1.691 1.705 1.691 1.735 12,674,256 1.7131 0.00%
1999-10-05 0 5.800 5.800 5.850 5.700 5.950 3,767,406 21,881,184 5.8080 1.691 1.691 1.705 1.662 1.735 12,922,519 1.6933 0.87%
1999-10-04 0 5.750 5.750 5.800 5.750 6.250 6,574,000 39,360,318 5.9873 1.676 1.676 1.691 1.676 1.822 22,549,372 1.7455 -6.50%
1999-09-30 0 6.150 6.100 6.200 6.100 6.300 3,291,000 20,315,900 6.1732 1.793 1.778 1.808 1.778 1.837 11,288,406 1.7997 -2.38%
1999-09-29 0 6.300 6.300 6.350 6.100 6.350 5,241,500 32,850,050 6.2673 1.837 1.837 1.851 1.778 1.851 17,978,785 1.8272 1.61%
1999-09-28 0 6.200 6.150 6.250 6.150 6.350 4,175,000 25,989,100 6.2249 1.808 1.793 1.822 1.793 1.851 14,320,600 1.8148 1.64%
1999-09-27 0 6.100 6.050 6.100 6.000 6.200 4,474,000 27,285,600 6.0987 1.778 1.764 1.778 1.749 1.808 15,346,195 1.7780 -0.81%
1999-09-24 0 6.150 6.150 6.200 6.000 6.350 7,008,000 43,336,900 6.1839 1.793 1.793 1.808 1.749 1.851 24,038,028 1.8028 -0.81%
1999-09-23 0 6.200 6.150 6.200 6.150 6.350 5,611,500 35,039,800 6.2443 1.808 1.793 1.808 1.793 1.851 19,247,916 1.8204 0.00%
1999-09-22 0 6.200 6.150 6.200 6.050 6.350 7,895,300 49,064,508 6.2144 1.808 1.793 1.808 1.764 1.851 27,081,541 1.8117 -2.71%
1999-09-21 0 6.450 6.450 6.500 6.450 6.750 4,612,000 30,258,100 6.5607 1.858 1.858 1.872 1.858 1.944 16,010,682 1.8899 -0.77%
1999-09-20 0 6.500 6.500 6.550 6.450 6.700 4,817,000 31,408,600 6.5204 1.872 1.872 1.887 1.858 1.930 16,722,345 1.8782 0.00%
1999-09-17 0 6.500 6.500 6.600 6.400 6.750 8,193,000 53,945,640 6.5844 1.872 1.872 1.901 1.844 1.944 28,442,220 1.8967 -1.52%
1999-09-15 0 6.600 6.600 6.650 6.500 6.750 6,857,000 45,472,600 6.6316 1.901 1.901 1.916 1.872 1.944 23,804,260 1.9103 -2.94%
1999-09-14 0 6.800 6.750 6.800 6.700 6.900 6,674,000 45,152,180 6.7654 1.959 1.944 1.959 1.930 1.988 23,168,971 1.9488 -1.45%
1999-09-13 0 6.900 6.850 6.900 6.800 7.150 14,828,000 103,837,940 7.0028 1.988 1.973 1.988 1.959 2.060 51,475,801 2.0172 0.73%
1999-09-10 0 6.850 6.850 6.900 6.750 7.000 23,120,000 158,822,432 6.8695 1.973 1.973 1.988 1.944 2.016 80,261,703 1.9788 2.24%
1999-09-09 0 6.700 6.650 6.700 6.350 6.800 22,075,000 146,122,736 6.6194 1.930 1.916 1.930 1.829 1.959 76,633,957 1.9068 6.35%
1999-09-08 0 6.300 6.300 6.350 6.300 6.500 9,299,000 59,633,100 6.4129 1.815 1.815 1.829 1.815 1.872 32,281,729 1.8473 -0.79%
1999-09-07 0 6.350 6.300 6.350 6.200 6.500 24,791,000 157,718,000 6.3619 1.829 1.815 1.829 1.786 1.872 86,062,624 1.8326 2.42%
1999-09-06 0 6.200 6.200 6.250 6.150 6.450 20,298,000 127,275,764 6.2704 1.786 1.786 1.800 1.772 1.858 70,465,054 1.8062 -0.80%
1999-09-03 0 6.250 6.200 6.250 6.050 6.300 16,009,000 98,985,140 6.1831 1.800 1.786 1.800 1.743 1.815 55,575,675 1.7811 0.00%
1999-09-02 0 6.250 6.250 6.300 6.050 6.300 23,809,900 147,622,428 6.2000 1.800 1.800 1.815 1.743 1.815 82,656,709 1.7860 1.63%
1999-09-01 0 6.150 6.100 6.150 6.100 6.800 41,134,500 261,808,500 6.3647 1.772 1.757 1.772 1.757 1.959 142,799,524 1.8334 -9.56%
1999-08-31 1 6.800 6.800 6.850 6.750 6.900 1,242,000 8,479,800 6.8275 1.959 1.959 1.973 1.944 1.988 4,311,636 1.9667 -1.45%
1999-08-30 0 6.900 6.900 6.950 6.800 7.050 4,599,000 31,858,618 6.9273 1.988 1.988 2.002 1.959 2.031 15,965,552 1.9955 0.73%
1999-08-27 0 6.850 6.850 6.900 6.700 7.150 9,882,000 68,236,628 6.9051 1.973 1.973 1.988 1.930 2.060 34,305,629 1.9891 -2.14%
1999-08-26 0 7.000 7.000 7.050 6.550 7.050 10,854,000 73,563,430 6.7775 2.016 2.016 2.031 1.887 2.031 37,679,953 1.9523 5.26%
1999-08-25 0 6.650 6.600 6.650 6.450 6.650 5,080,000 33,320,600 6.5592 1.916 1.901 1.916 1.858 1.916 17,635,357 1.8894 2.31%
1999-08-24 0 6.500 6.450 6.500 6.450 6.600 5,426,000 35,398,400 6.5238 1.872 1.858 1.872 1.858 1.901 18,836,505 1.8792 -0.76%
1999-08-23 0 6.550 6.500 6.550 6.450 6.650 7,126,000 46,500,100 6.5254 1.887 1.872 1.887 1.858 1.916 24,738,101 1.8797 3.15%
1999-08-20 0 6.350 6.350 6.400 6.350 6.650 13,786,000 89,835,542 6.5164 1.829 1.829 1.844 1.829 1.916 47,858,470 1.8771 -2.31%
1999-08-19 0 6.500 6.400 6.550 5.950 6.600 20,738,000 132,790,286 6.4032 1.872 1.844 1.887 1.714 1.901 71,992,525 1.8445 6.56%
1999-08-18 0 6.100 6.100 6.150 6.050 6.600 22,380,000 140,328,860 6.2703 1.757 1.757 1.772 1.743 1.901 77,692,773 1.8062 -5.43%
1999-08-17 0 6.450 6.400 6.500 6.350 6.800 12,361,000 80,854,620 6.5411 1.858 1.844 1.872 1.829 1.959 42,911,544 1.8842 -5.15%
1999-08-16 0 6.800 6.750 6.800 6.700 7.000 6,304,000 43,061,000 6.8307 1.959 1.944 1.959 1.930 2.016 21,884,506 1.9676 1.49%
1999-08-13 0 6.700 6.700 6.750 6.350 6.750 3,144,000 20,578,900 6.5455 1.930 1.930 1.944 1.829 1.944 10,914,481 1.8855 0.75%
1999-08-12 0 6.650 6.650 6.700 6.500 6.800 5,821,000 38,309,660 6.5813 1.916 1.916 1.930 1.872 1.959 20,207,758 1.8958 3.91%
1999-08-11 0 6.400 6.300 6.400 6.100 6.450 3,166,000 20,088,200 6.3450 1.844 1.815 1.844 1.757 1.858 10,990,854 1.8277 0.79%
1999-08-10 0 6.350 6.350 6.450 6.050 6.850 8,449,000 53,841,100 6.3725 1.829 1.829 1.858 1.743 1.973 29,330,931 1.8356 -5.93%
1999-08-09 0 6.750 6.700 6.750 6.700 7.000 3,224,000 22,167,513 6.8758 1.944 1.930 1.944 1.930 2.016 11,192,203 1.9806 -4.26%
1999-08-06 0 7.050 7.000 7.050 6.850 7.200 6,371,987 44,913,631 7.0486 2.031 2.016 2.031 1.973 2.074 22,120,524 2.0304 1.44%
1999-08-05 0 6.950 6.900 6.950 6.900 7.300 7,416,200 52,121,620 7.0281 2.002 1.988 2.002 1.988 2.103 25,745,538 2.0245 -2.11%
1999-08-04 0 7.100 7.100 7.150 7.050 7.600 10,386,000 75,494,664 7.2689 2.045 2.045 2.060 2.031 2.189 36,055,279 2.0939 -5.96%
1999-08-03 0 7.550 7.550 7.600 7.400 7.700 8,044,000 60,394,640 7.5080 2.175 2.175 2.189 2.132 2.218 27,924,963 2.1627 1.34%
1999-08-02 0 7.450 7.450 7.500 6.950 7.500 12,676,000 92,007,050 7.2584 2.146 2.146 2.160 2.002 2.160 44,005,075 2.0908 6.43%
1999-07-30 0 7.000 6.950 7.000 6.300 7.050 7,266,000 49,715,700 6.8422 2.016 2.002 2.016 1.815 2.031 25,224,115 1.9710 6.06%
1999-07-29 0 6.600 6.600 6.650 6.500 6.800 13,358,000 88,490,500 6.6245 1.901 1.901 1.916 1.872 1.959 46,372,657 1.9082 -3.65%
1999-07-28 0 6.850 6.850 6.900 6.650 6.950 10,324,000 70,807,700 6.8586 1.973 1.973 1.988 1.916 2.002 35,840,044 1.9757 3.79%
1999-07-27 0 6.600 6.600 6.650 6.500 6.800 6,477,000 43,023,964 6.6426 1.901 1.901 1.916 1.872 1.959 22,485,080 1.9134 0.00%
1999-07-26 0 6.600 6.600 6.650 6.550 6.900 5,770,000 38,562,900 6.6833 1.901 1.901 1.916 1.887 1.988 20,030,710 1.9252 -5.04%
1999-07-23 0 6.950 6.950 7.000 6.750 7.000 8,020,000 55,300,550 6.8953 2.002 2.002 2.016 1.944 2.016 27,841,646 1.9863 -0.71%
1999-07-22 0 7.000 7.000 7.050 7.000 7.300 7,497,000 53,526,704 7.1397 2.016 2.016 2.031 2.016 2.103 26,026,037 2.0567 -3.45%
1999-07-21 0 7.250 7.200 7.250 6.800 7.350 5,014,000 35,716,880 7.1234 2.088 2.074 2.088 1.959 2.117 17,406,236 2.0520 1.40%
1999-07-20 0 7.150 7.100 7.150 7.050 7.350 11,260,000 80,685,010 7.1656 2.060 2.045 2.060 2.031 2.117 39,089,393 2.0641 -1.38%
1999-07-19 0 7.250 7.200 7.250 7.000 7.300 5,226,000 37,716,712 7.2171 2.088 2.074 2.088 2.016 2.103 18,142,200 2.0789 0.00%
1999-07-16 0 7.250 7.250 7.350 7.250 7.550 5,933,000 43,779,710 7.3790 2.088 2.088 2.117 2.088 2.175 20,596,569 2.1256 -2.68%
1999-07-15 0 7.450 7.400 7.450 7.350 7.650 13,116,000 98,317,972 7.4960 2.146 2.132 2.146 2.117 2.204 45,532,547 2.1593 -1.97%
1999-07-14 0 7.600 7.500 7.600 7.200 7.600 14,110,000 102,998,140 7.2997 2.189 2.160 2.189 2.074 2.189 48,983,245 2.1027 0.00%
1999-07-13 0 7.600 7.600 7.650 7.500 7.800 7,500,000 57,136,194 7.6182 2.189 2.189 2.204 2.160 2.247 26,036,452 2.1945 -0.65%
1999-07-12 0 7.650 7.650 7.700 7.650 7.950 7,778,000 60,340,530 7.7578 2.204 2.204 2.218 2.204 2.290 27,001,536 2.2347 0.66%
1999-07-09 0 7.600 7.600 7.650 7.400 7.650 11,746,000 88,540,800 7.5380 2.189 2.189 2.204 2.132 2.204 40,776,555 2.1714 0.66%
1999-07-08 0 7.550 7.550 7.600 7.350 7.600 14,522,646 108,898,026 7.4985 2.175 2.175 2.189 2.117 2.189 50,415,757 2.1600 1.34%
1999-07-07 0 7.450 7.450 7.500 7.250 7.600 11,956,000 89,166,324 7.4579 2.146 2.146 2.160 2.088 2.189 41,505,576 2.1483 0.00%
1999-07-06 0 7.450 7.450 7.500 7.200 7.650 23,573,000 176,473,250 7.4862 2.146 2.146 2.160 2.074 2.204 81,834,304 2.1565 2.05%
1999-07-05 0 7.300 7.250 7.300 6.800 7.400 21,500,000 152,577,010 7.0966 2.103 2.088 2.103 1.959 2.132 74,637,829 2.0442 8.96%
1999-07-02 0 6.700 6.650 6.700 6.550 6.900 18,065,000 122,466,380 6.7792 1.930 1.916 1.930 1.887 1.988 62,713,134 1.9528 3.88%
1999-06-30 0 6.450 6.400 6.500 6.400 6.800 16,032,500 105,727,970 6.5946 1.858 1.844 1.872 1.844 1.959 55,657,255 1.8996 -2.27%
1999-06-29 0 6.600 6.550 6.600 6.350 6.800 13,252,000 87,139,300 6.5756 1.901 1.887 1.901 1.829 1.959 46,004,675 1.8941 4.76%
1999-06-28 0 6.300 6.250 6.300 6.150 6.500 6,710,000 42,216,604 6.2916 1.815 1.800 1.815 1.772 1.872 23,293,946 1.8123 0.00%
1999-06-25 0 6.300 6.250 6.350 6.150 6.450 8,527,000 53,779,036 6.3069 1.815 1.800 1.829 1.772 1.858 29,601,710 1.8168 -3.08%
1999-06-24 0 6.500 6.400 6.450 6.300 6.800 14,247,000 93,341,820 6.5517 1.872 1.844 1.858 1.815 1.959 49,458,844 1.8873 -5.11%
1999-06-23 0 6.850 6.800 6.850 6.300 6.850 21,532,000 142,705,956 6.6276 1.973 1.959 1.973 1.815 1.973 74,748,918 1.9091 7.03%
1999-06-22 0 6.400 6.350 6.400 6.200 6.500 12,864,000 81,619,280 6.3448 1.844 1.829 1.844 1.786 1.872 44,657,722 1.8277 1.59%
1999-06-21 0 6.300 6.300 6.350 6.050 6.500 32,182,167 201,205,226 6.2521 1.815 1.815 1.829 1.743 1.872 111,721,259 1.8010 4.13%
1999-06-17 0 6.050 6.050 6.100 5.700 6.100 35,917,000 212,902,700 5.9276 1.743 1.743 1.757 1.642 1.757 124,686,833 1.7075 6.14%
1999-06-16 0 5.700 5.700 5.750 5.500 5.750 14,781,000 83,059,420 5.6193 1.642 1.642 1.656 1.584 1.656 51,312,640 1.6187 3.64%
1999-06-15 0 5.500 5.450 5.500 5.400 5.700 13,321,500 73,685,733 5.5313 1.584 1.570 1.584 1.556 1.642 46,245,946 1.5933 -2.65%
1999-06-14 0 5.650 5.600 5.650 5.400 5.700 25,966,700 145,034,310 5.5854 1.628 1.613 1.628 1.556 1.642 90,144,098 1.6089 3.67%
1999-06-11 0 5.450 5.450 5.500 4.975 5.550 49,087,300 262,447,005 5.3465 1.570 1.570 1.584 1.433 1.599 170,407,884 1.5401 11.22%
1999-06-10 0 4.900 4.900 4.925 4.800 5.100 22,910,000 113,209,400 4.9415 1.411 1.411 1.419 1.383 1.469 79,532,682 1.4234 4.81%
1999-06-09 0 4.675 4.650 4.675 4.600 4.750 7,678,000 35,948,060 4.6820 1.347 1.339 1.347 1.325 1.368 26,654,384 1.3487 -1.06%
1999-06-08 0 4.725 4.725 4.750 4.700 4.875 6,870,000 32,808,500 4.7756 1.361 1.361 1.368 1.354 1.404 23,849,390 1.3757 -1.56%
1999-06-07 0 4.800 4.775 4.800 4.775 4.850 1,148,000 5,510,200 4.7998 1.383 1.375 1.383 1.375 1.397 3,985,313 1.3826 0.52%
1999-06-04 0 4.775 4.775 4.800 4.700 4.900 4,164,000 19,918,650 4.7835 1.375 1.375 1.383 1.354 1.411 14,455,438 1.3779 -1.55%
1999-06-03 0 4.850 4.825 4.850 4.775 4.875 4,772,000 23,093,722 4.8394 1.397 1.390 1.397 1.375 1.404 16,566,127 1.3940 0.00%
1999-06-02 0 4.850 4.850 4.900 4.775 4.925 6,372,000 31,030,522 4.8698 1.397 1.397 1.411 1.375 1.419 22,120,570 1.4028 0.52%
1999-06-01 0 4.825 4.825 4.850 4.675 4.825 10,763,000 51,411,450 4.7767 1.390 1.390 1.397 1.347 1.390 37,364,044 1.3760 3.76%
1999-05-31 0 4.650 4.650 4.675 4.525 4.650 10,100,000 46,338,500 4.5880 1.339 1.339 1.347 1.303 1.339 35,062,422 1.3216 1.64%
1999-05-28 0 4.575 4.575 4.600 4.475 4.725 18,080,000 83,055,132 4.5938 1.318 1.318 1.325 1.289 1.361 62,765,207 1.3233 -6.63%
1999-05-27 0 4.900 4.875 4.900 4.800 5.150 13,612,000 67,554,966 4.9629 1.411 1.404 1.411 1.383 1.483 47,254,425 1.4296 -3.92%
1999-05-26 0 5.100 5.050 5.100 5.000 5.200 8,412,000 42,612,057 5.0656 1.469 1.455 1.469 1.440 1.498 29,202,485 1.4592 -0.97%
1999-05-25 0 5.150 5.050 5.100 5.050 5.250 6,248,000 32,053,600 5.1302 1.483 1.455 1.469 1.455 1.512 21,690,100 1.4778 0.00%
1999-05-24 0 5.150 5.100 5.150 5.050 5.300 6,338,000 32,620,500 5.1468 1.483 1.469 1.483 1.455 1.527 22,002,538 1.4826 -0.96%
1999-05-21 0 5.200 5.150 5.200 5.150 5.350 6,418,000 33,871,420 5.2776 1.498 1.483 1.498 1.483 1.541 22,280,260 1.5202 -3.70%
1999-05-20 0 5.400 5.350 5.400 5.300 5.500 8,458,000 45,712,570 5.4047 1.556 1.541 1.556 1.527 1.584 29,362,175 1.5569 0.93%
1999-05-19 0 5.350 5.300 5.350 5.250 5.400 4,840,000 25,740,700 5.3183 1.541 1.527 1.541 1.512 1.556 16,802,190 1.5320 0.00%
1999-05-18 0 5.350 5.350 5.400 5.150 5.350 5,968,000 31,438,580 5.2679 1.541 1.541 1.556 1.483 1.541 20,718,073 1.5174 1.90%
1999-05-17 0 5.250 5.250 5.300 5.150 5.300 8,990,000 46,815,800 5.2075 1.512 1.512 1.527 1.483 1.527 31,209,027 1.5001 -1.87%
1999-05-14 0 5.350 5.350 5.400 5.300 5.500 7,317,000 39,385,700 5.3828 1.541 1.541 1.556 1.527 1.584 25,401,163 1.5505 -0.93%
1999-05-13 0 5.400 5.400 5.450 5.250 5.450 11,722,000 62,813,240 5.3586 1.556 1.556 1.570 1.512 1.570 40,693,239 1.5436 3.85%
1999-05-12 0 5.200 5.150 5.200 5.150 5.350 8,015,000 42,085,950 5.2509 1.498 1.483 1.498 1.483 1.541 27,824,288 1.5126 -1.89%
1999-05-11 0 5.300 5.300 5.350 5.050 5.350 14,917,000 77,595,804 5.2018 1.527 1.527 1.541 1.455 1.541 51,784,767 1.4984 2.91%
1999-05-10 0 5.150 5.150 5.200 4.975 5.450 28,662,200 149,999,068 5.2333 1.483 1.483 1.498 1.433 1.570 99,501,599 1.5075 -5.50%
1999-05-07 0 5.550 5.500 5.550 5.450 5.800 36,430,000 206,504,160 5.6685 1.570 1.556 1.570 1.542 1.641 128,788,235 1.6034 0.00%
1999-05-06 0 5.550 5.500 5.550 5.400 5.600 15,440,000 85,168,750 5.5161 1.570 1.556 1.570 1.527 1.584 54,583,869 1.5603 1.83%
1999-05-05 0 5.450 5.400 5.450 5.400 5.650 17,755,000 97,797,694 5.5082 1.542 1.527 1.542 1.527 1.598 62,767,914 1.5581 -1.80%
1999-05-04 0 5.550 5.500 5.550 5.400 5.750 30,854,000 171,768,200 5.5671 1.570 1.556 1.570 1.527 1.626 109,075,822 1.5748 3.74%
1999-05-03 0 5.350 5.350 5.400 5.250 5.400 12,314,000 65,551,850 5.3234 1.513 1.513 1.527 1.485 1.527 43,532,757 1.5058 1.90%
1999-04-30 0 5.250 5.250 5.300 5.200 5.450 23,602,000 125,258,248 5.3071 1.485 1.485 1.499 1.471 1.542 83,438,373 1.5012 0.00%
1999-04-29 0 5.250 5.250 5.300 5.050 5.400 26,571,000 139,692,966 5.2573 1.485 1.485 1.499 1.428 1.527 93,934,455 1.4871 -1.87%
1999-04-28 0 5.350 5.300 5.350 5.250 5.950 29,881,000 163,808,176 5.4820 1.513 1.499 1.513 1.485 1.683 105,636,048 1.5507 -6.14%
1999-04-27 0 5.700 5.600 5.700 5.150 5.750 44,084,000 239,166,858 5.4253 1.612 1.584 1.612 1.457 1.626 155,846,844 1.5346 11.76%
1999-04-26 0 5.100 5.050 5.100 4.975 5.350 34,673,500 180,137,222 5.1952 1.443 1.428 1.443 1.407 1.513 122,578,613 1.4696 -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 1.457 1.443 1.457 1.443 1.697 762,214,774 1.3894 0.00%
1999-04-22 1 5.150 - - - - 0 0 - 1.457 - - - - 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 1.457 1.443 1.471 1.457 1.570 63,132,042 1.5170 -5.50%
1999-04-20 0 5.450 5.400 5.450 5.250 5.950 32,591,000 183,942,250 5.6440 1.542 1.527 1.542 1.485 1.683 115,216,507 1.5965 -2.68%
1999-04-19 0 5.600 5.550 5.600 4.575 6.050 66,840,700 371,997,480 5.5654 1.584 1.570 1.584 1.294 1.711 236,296,892 1.5743 22.40%
1999-04-16 0 4.575 4.550 4.575 4.200 4.675 37,427,000 168,583,700 4.5043 1.294 1.287 1.294 1.188 1.322 132,312,854 1.2741 9.58%
1999-04-15 0 4.175 4.125 4.175 4.000 4.175 7,372,000 30,221,350 4.0995 1.181 1.167 1.181 1.131 1.181 26,061,676 1.1596 3.09%
1999-04-14 0 4.050 4.050 4.075 3.975 4.275 16,856,000 69,426,350 4.1188 1.146 1.146 1.153 1.124 1.209 59,589,747 1.1651 -3.57%
1999-04-13 0 4.200 4.200 4.225 4.200 4.400 13,728,000 58,971,320 4.2957 1.188 1.188 1.195 1.188 1.245 48,531,564 1.2151 -2.33%
1999-04-12 0 4.300 4.275 4.300 4.100 4.375 21,570,000 92,380,250 4.2828 1.216 1.209 1.216 1.160 1.238 76,254,796 1.2115 2.38%
1999-04-09 0 4.200 4.200 4.225 3.975 4.250 30,123,000 123,877,073 4.1124 1.188 1.188 1.195 1.124 1.202 106,491,573 1.1633 2.44%
1999-04-08 0 4.100 4.075 4.100 3.950 4.100 37,934,000 152,765,540 4.0271 1.160 1.153 1.160 1.117 1.160 134,105,213 1.1391 5.13%
1999-04-07 0 3.900 3.900 3.925 3.850 3.975 19,864,000 77,673,972 3.9103 1.103 1.103 1.110 1.089 1.124 70,223,703 1.1061 2.63%
1999-04-01 0 3.800 3.775 3.800 3.625 3.850 17,010,000 64,305,300 3.7804 1.075 1.068 1.075 1.025 1.089 60,134,172 1.0694 4.83%
1999-03-31 0 3.625 3.625 3.650 3.550 3.700 11,134,000 40,652,700 3.6512 1.025 1.025 1.032 1.004 1.047 39,361,191 1.0328 2.84%
1999-03-30 0 3.525 3.525 3.550 3.525 3.650 10,020,000 36,044,450 3.5973 0.997 0.997 1.004 0.997 1.032 35,422,951 1.0175 0.71%
1999-03-29 0 3.500 3.475 3.500 3.475 3.700 8,644,000 30,808,550 3.5642 0.990 0.983 0.990 0.983 1.047 30,558,482 1.0082 -5.41%
1999-03-26 0 3.700 3.700 3.725 3.700 4.000 25,034,000 94,977,100 3.7939 1.047 1.047 1.054 1.047 1.131 88,500,814 1.0732 -6.33%
1999-03-25 0 3.950 3.925 3.950 3.675 4.000 20,151,000 77,660,860 3.8539 1.117 1.110 1.117 1.040 1.131 71,238,312 1.0902 5.33%
1999-03-24 0 3.750 3.700 3.750 3.600 3.800 7,953,000 29,500,404 3.7093 1.061 1.047 1.061 1.018 1.075 28,115,642 1.0493 -1.32%
1999-03-23 0 3.800 3.775 3.800 3.575 3.800 11,066,000 40,450,100 3.6553 1.075 1.068 1.075 1.011 1.075 39,120,796 1.0340 2.70%
1999-03-22 0 3.700 3.675 3.725 3.650 3.775 5,839,000 21,637,370 3.7057 1.047 1.040 1.054 1.032 1.068 20,642,177 1.0482 -0.67%
1999-03-19 0 3.725 3.700 3.725 3.600 3.900 15,074,600 55,687,030 3.6941 1.054 1.047 1.054 1.018 1.103 53,292,098 1.0449 -1.32%
1999-03-18 0 3.775 3.775 3.800 3.500 3.875 45,811,000 170,557,250 3.7231 1.068 1.068 1.075 0.990 1.096 161,952,177 1.0531 9.42%
1999-03-17 0 3.450 3.425 3.475 3.200 3.525 19,784,000 68,057,912 3.4400 0.976 0.969 0.983 0.905 0.997 69,940,885 0.9731 6.98%
1999-03-16 0 3.225 3.200 3.250 3.150 3.250 5,466,000 17,522,790 3.2058 0.912 0.905 0.919 0.891 0.919 19,323,538 0.9068 1.57%
1999-03-15 0 3.175 3.175 3.200 3.050 3.175 7,978,000 24,875,600 3.1180 0.898 0.898 0.905 0.863 0.898 28,204,022 0.8820 4.96%
1999-03-12 0 3.025 3.025 3.050 2.975 3.150 12,107,000 36,971,625 3.0537 0.856 0.856 0.863 0.842 0.891 42,800,965 0.8638 3.42%
1999-03-11 0 2.925 2.925 2.950 2.875 2.975 6,127,000 17,962,050 2.9316 0.827 0.827 0.834 0.813 0.842 21,660,322 0.8293 1.74%
1999-03-10 0 2.875 2.875 2.900 2.875 3.050 4,741,000 14,087,450 2.9714 0.813 0.813 0.820 0.813 0.863 16,760,500 0.8405 -4.17%
1999-03-09 0 3.000 3.000 3.025 2.775 3.025 7,164,000 20,719,050 2.8921 0.849 0.849 0.856 0.785 0.856 25,326,350 0.8181 6.19%
1999-03-08 0 2.825 2.800 2.825 2.800 3.100 4,718,000 14,005,200 2.9685 0.799 0.792 0.799 0.792 0.877 16,679,190 0.8397 -5.04%
1999-03-05 0 2.975 2.950 2.975 2.950 3.000 8,556,000 25,524,450 2.9832 0.842 0.834 0.842 0.834 0.849 30,247,382 0.8439 0.85%
1999-03-04 0 2.950 2.925 2.975 2.925 2.975 3,655,000 10,802,500 2.9555 0.834 0.827 0.842 0.827 0.842 12,921,246 0.8360 0.85%
1999-03-03 0 2.925 2.900 2.925 2.900 3.025 9,440,000 28,181,000 2.9853 0.827 0.820 0.827 0.820 0.856 33,372,521 0.8444 -3.31%
1999-03-02 0 3.025 3.025 3.050 3.000 3.200 6,988,000 21,681,501 3.1027 0.856 0.856 0.863 0.849 0.905 24,704,150 0.8776 -6.92%
1999-03-01 0 3.250 3.225 3.250 3.175 3.300 14,080,000 45,162,500 3.2076 0.919 0.912 0.919 0.898 0.933 49,775,963 0.9073 2.36%
1999-02-26 0 3.175 3.175 3.200 2.900 3.200 16,193,000 49,248,250 3.0413 0.898 0.898 0.905 0.820 0.905 57,245,893 0.8603 9.48%
1999-02-25 0 2.900 2.875 2.900 2.725 2.900 6,914,000 19,577,350 2.8316 0.820 0.813 0.820 0.771 0.820 24,442,543 0.8010 3.57%
1999-02-24 0 2.800 2.800 2.825 2.600 2.850 9,714,000 27,028,450 2.7824 0.792 0.792 0.799 0.735 0.806 34,341,172 0.7871 8.74%
1999-02-23 0 2.575 2.575 2.600 2.550 2.600 1,154,000 2,980,800 2.5830 0.728 0.728 0.735 0.721 0.735 4,079,649 0.7307 0.98%
1999-02-22 0 2.550 2.550 2.575 2.550 2.600 1,704,000 4,361,850 2.5598 0.721 0.721 0.728 0.721 0.735 6,024,023 0.7241 -1.92%
1999-02-19 0 2.600 2.600 2.625 2.600 2.650 1,490,000 3,904,620 2.6206 0.735 0.735 0.743 0.735 0.750 5,267,485 0.7413 -1.89%
1999-02-15 0 2.650 2.625 2.650 2.600 2.725 2,958,000 7,879,050 2.6636 0.750 0.743 0.750 0.735 0.771 10,457,195 0.7535 -1.85%
1999-02-12 0 2.700 2.650 2.700 2.625 2.750 6,834,000 18,518,050 2.7097 0.764 0.750 0.764 0.743 0.778 24,159,725 0.7665 0.93%
1999-02-11 0 2.675 2.675 2.700 2.650 2.750 1,942,000 5,222,700 2.6893 0.757 0.757 0.764 0.750 0.778 6,865,406 0.7607 0.00%
1999-02-10 0 2.675 2.650 2.675 2.625 2.750 7,198,000 19,299,350 2.6812 0.757 0.750 0.757 0.743 0.778 25,446,547 0.7584 0.94%
1999-02-09 0 2.650 2.675 2.700 2.500 2.675 6,090,000 15,768,150 2.5892 0.750 0.757 0.764 0.707 0.757 21,529,518 0.7324 4.95%
1999-02-08 0 2.525 2.525 2.550 2.450 2.600 3,058,000 7,799,800 2.5506 0.714 0.714 0.721 0.693 0.735 10,810,717 0.7215 3.06%
1999-02-05 0 2.450 2.450 2.475 2.450 2.525 1,182,000 2,924,850 2.4745 0.693 0.693 0.700 0.693 0.714 4,178,636 0.7000 -2.97%
1999-02-04 0 2.525 2.525 2.550 2.500 2.550 2,560,000 6,458,600 2.5229 0.714 0.714 0.721 0.707 0.721 9,050,175 0.7136 1.00%
1999-02-03 0 2.500 2.475 2.525 2.475 2.550 2,186,000 5,464,200 2.4996 0.707 0.700 0.714 0.700 0.721 7,728,001 0.7071 1.01%
1999-02-02 0 2.475 2.475 2.500 2.450 2.575 3,490,000 8,719,550 2.4984 0.700 0.700 0.707 0.693 0.728 12,337,934 0.7067 -1.00%
1999-02-01 0 2.500 2.500 2.525 2.500 2.625 4,293,000 11,016,981 2.5663 0.707 0.707 0.714 0.707 0.743 15,176,720 0.7259 -4.76%
1999-01-29 0 2.625 2.625 2.650 2.475 2.675 11,603,000 30,019,626 2.5872 0.743 0.743 0.750 0.700 0.757 41,019,212 0.7318 7.14%
1999-01-28 0 2.450 2.425 2.450 2.425 2.625 15,254,000 38,448,950 2.5206 0.693 0.686 0.693 0.686 0.743 53,926,317 0.7130 -5.77%
1999-01-27 0 2.600 2.575 2.600 2.300 2.650 20,900,000 52,296,550 2.5022 0.735 0.728 0.735 0.651 0.750 73,886,196 0.7078 14.29%
1999-01-26 0 2.275 2.250 2.275 2.150 2.300 11,007,000 24,466,450 2.2228 0.644 0.636 0.644 0.608 0.651 38,912,218 0.6288 3.41%
1999-01-25 0 2.200 2.200 2.225 2.050 2.200 9,486,000 20,277,730 2.1376 0.622 0.622 0.629 0.580 0.622 33,535,141 0.6047 0.00%
1999-01-22 0 2.200 2.200 2.225 2.150 2.375 13,866,000 30,983,250 2.2345 0.622 0.622 0.629 0.608 0.672 49,019,425 0.6321 -9.28%
1999-01-21 0 2.425 2.400 2.425 2.300 2.525 14,468,000 35,144,790 2.4291 0.686 0.679 0.686 0.651 0.714 51,147,631 0.6871 0.00%
1999-01-20 0 2.425 2.400 2.425 2.375 2.600 7,306,000 17,852,200 2.4435 0.686 0.679 0.686 0.672 0.735 25,828,351 0.6912 -7.62%
1999-01-19 0 2.625 2.600 2.625 2.600 2.725 4,082,000 10,865,350 2.6618 0.743 0.735 0.743 0.735 0.771 14,430,787 0.7529 -2.78%
1999-01-18 0 2.700 2.700 2.725 2.700 2.850 5,384,000 14,854,500 2.7590 0.764 0.764 0.771 0.764 0.806 19,033,650 0.7804 -2.70%
1999-01-15 0 2.775 2.775 2.800 2.500 2.825 12,651,000 34,470,950 2.7248 0.785 0.785 0.792 0.707 0.799 44,724,127 0.7707 3.74%
1999-01-14 0 2.675 2.675 2.700 2.350 2.700 17,418,200 44,445,793 2.5517 0.757 0.757 0.764 0.665 0.764 61,577,250 0.7218 -3.60%
1999-01-13 0 2.775 2.750 2.775 2.750 3.175 25,916,000 75,286,300 2.9050 0.785 0.778 0.785 0.778 0.898 91,618,883 0.8217 -15.27%
1999-01-12 0 3.275 3.250 3.275 3.250 3.425 7,598,000 25,255,716 3.3240 0.926 0.919 0.926 0.919 0.969 26,860,637 0.9403 -3.68%
1999-01-11 0 3.400 3.375 3.400 3.375 3.550 18,427,000 63,876,544 3.4665 0.962 0.955 0.962 0.955 1.004 65,143,585 0.9806 -0.73%
1999-01-08 0 3.425 3.375 3.425 3.375 3.550 19,079,000 66,162,425 3.4678 0.969 0.955 0.969 0.955 1.004 67,448,551 0.9809 0.74%
1999-01-07 0 3.400 3.375 3.400 3.375 3.575 19,026,000 65,813,950 3.4592 0.962 0.955 0.962 0.955 1.011 67,261,185 0.9785 0.00%
1999-01-06 0 3.400 3.400 3.425 3.175 3.425 12,782,000 42,354,376 3.3136 0.962 0.962 0.969 0.898 0.969 45,187,242 0.9373 7.94%
1999-01-05 0 3.150 3.150 3.175 3.150 3.225 2,270,000 7,213,400 3.1777 0.891 0.891 0.898 0.891 0.912 8,024,960 0.8989 -0.79%
1999-01-04 0 3.175 3.175 3.200 3.150 3.225 2,912,000 9,255,250 3.1783 0.898 0.898 0.905 0.891 0.912 10,294,574 0.8990 -1.55%
1998-12-31 0 3.225 3.200 3.225 3.200 3.275 1,958,000 6,331,800 3.2338 0.912 0.905 0.912 0.905 0.926 6,921,970 0.9147 -0.77%
1998-12-30 0 3.250 3.250 3.275 3.175 3.300 4,162,000 13,556,000 3.2571 0.919 0.919 0.926 0.898 0.933 14,713,605 0.9213 1.56%
1998-12-29 0 3.200 3.200 3.225 3.200 3.275 1,780,000 5,742,750 3.2263 0.905 0.905 0.912 0.905 0.926 6,292,700 0.9126 -0.78%
1998-12-28 0 3.225 3.225 3.250 3.225 3.400 5,390,000 17,950,500 3.3303 0.912 0.912 0.919 0.912 0.962 19,054,861 0.9420 -2.27%
1998-12-24 0 3.300 3.300 3.325 3.100 3.300 4,966,000 15,916,750 3.2051 0.933 0.933 0.941 0.877 0.933 17,555,926 0.9066 6.45%
1998-12-23 0 3.100 3.075 3.100 3.025 3.150 3,055,300 9,398,585 3.0762 0.877 0.870 0.877 0.856 0.891 10,801,172 0.8701 -2.36%
1998-12-22 0 3.175 3.175 3.200 3.175 3.250 2,631,000 8,417,450 3.1993 0.898 0.898 0.905 0.898 0.919 9,301,176 0.9050 -1.55%
1998-12-21 0 3.225 3.200 3.225 3.125 3.225 4,856,000 15,475,232 3.1868 0.912 0.905 0.912 0.884 0.912 17,167,051 0.9014 2.38%
1998-12-18 0 3.150 3.150 3.175 3.150 3.225 4,354,000 13,884,250 3.1888 0.891 0.891 0.898 0.891 0.912 15,392,368 0.9020 1.61%
1998-12-17 0 3.100 3.100 3.125 3.025 3.200 7,458,000 23,016,450 3.0861 0.877 0.877 0.884 0.856 0.905 26,365,706 0.8730 -2.36%
1998-12-16 0 3.175 3.175 3.200 3.175 3.325 4,908,000 15,894,300 3.2384 0.898 0.898 0.905 0.898 0.941 17,350,883 0.9161 -2.31%
1998-12-15 0 3.250 3.225 3.250 3.150 3.350 8,194,000 26,597,450 3.2460 0.919 0.912 0.919 0.891 0.948 28,967,631 0.9182 -1.52%
1998-12-14 0 3.300 3.300 3.325 3.275 3.425 8,745,000 29,051,950 3.3221 0.933 0.933 0.941 0.926 0.969 30,915,540 0.9397 -5.04%
1998-12-11 0 3.475 3.475 3.500 3.475 3.575 9,340,500 32,860,200 3.5180 0.983 0.983 0.990 0.983 1.011 33,020,766 0.9951 -4.79%
1998-12-10 0 3.650 3.650 3.675 3.475 3.725 21,524,000 77,679,736 3.6090 1.032 1.032 1.040 0.983 1.054 76,092,176 1.0209 5.04%
1998-12-09 0 3.475 3.450 3.475 3.400 3.550 9,037,500 31,344,700 3.4683 0.983 0.976 0.983 0.962 1.004 31,949,593 0.9811 1.46%
1998-12-08 0 3.425 3.425 3.450 3.425 3.525 5,929,000 20,582,200 3.4714 0.969 0.969 0.976 0.969 0.997 20,960,347 0.9820 -2.14%
1998-12-07 0 3.500 3.475 3.500 3.425 3.700 15,067,000 53,636,825 3.5599 0.990 0.983 0.990 0.969 1.047 53,265,230 1.0070 3.70%
1998-12-04 0 3.375 3.375 3.400 3.350 3.500 6,097,000 20,717,200 3.3979 0.955 0.955 0.962 0.948 0.990 21,554,265 0.9612 -2.88%
1998-12-03 0 3.475 3.450 3.475 3.400 3.525 5,888,000 20,342,678 3.4549 0.983 0.976 0.983 0.962 0.997 20,815,403 0.9773 -2.11%
1998-12-02 0 3.550 3.500 3.550 3.425 3.600 9,544,000 33,556,400 3.5160 1.004 0.990 1.004 0.969 1.018 33,740,184 0.9946 2.90%
1998-12-01 0 3.450 3.425 3.450 3.325 3.575 12,614,000 43,346,150 3.4364 0.976 0.969 0.976 0.941 1.011 44,593,324 0.9720 -1.43%
1998-11-30 0 3.500 3.500 3.525 3.500 3.725 13,501,600 48,205,540 3.5704 0.990 0.990 0.997 0.990 1.054 47,731,189 1.0099 -6.04%
1998-11-27 0 3.725 3.725 3.750 3.675 3.825 12,673,300 47,327,680 3.7344 1.054 1.054 1.061 1.040 1.082 44,802,963 1.0564 -2.61%
1998-11-26 0 3.825 3.825 3.850 3.800 4.150 18,626,000 72,917,850 3.9148 1.082 1.082 1.089 1.075 1.174 65,847,095 1.1074 -6.71%
1998-11-25 0 4.100 4.075 4.100 4.075 4.350 14,253,000 59,938,600 4.2053 1.160 1.153 1.160 1.153 1.230 50,387,557 1.1896 -2.38%
1998-11-24 0 4.200 4.200 4.225 4.175 4.350 21,373,000 91,009,600 4.2582 1.188 1.188 1.195 1.181 1.230 75,558,357 1.2045 0.60%
1998-11-23 0 4.175 4.150 4.175 4.125 4.350 6,976,000 29,242,700 4.1919 1.181 1.174 1.181 1.167 1.230 24,661,727 1.1858 -2.34%
1998-11-20 0 4.275 4.275 4.300 4.250 4.425 14,348,000 62,092,150 4.3276 1.209 1.209 1.216 1.202 1.252 50,723,404 1.2241 0.59%
1998-11-19 0 4.250 4.225 4.250 4.200 4.350 9,670,000 41,358,100 4.2769 1.202 1.195 1.202 1.188 1.230 34,185,623 1.2098 0.00%
1998-11-18 0 4.250 4.225 4.250 4.200 4.300 12,302,000 52,186,750 4.2421 1.202 1.195 1.202 1.188 1.216 43,490,334 1.2000 1.19%
1998-11-17 0 4.200 4.175 4.200 4.200 4.350 21,768,000 92,743,500 4.2605 1.188 1.181 1.188 1.188 1.230 76,954,771 1.2052 0.00%
1998-11-16 0 4.200 4.200 4.225 4.050 4.225 21,893,000 90,695,400 4.1427 1.188 1.188 1.195 1.146 1.195 77,396,674 1.1718 3.07%
1998-11-13 0 4.075 4.075 4.100 4.025 4.250 24,124,000 99,225,100 4.1131 1.153 1.153 1.160 1.139 1.202 85,283,760 1.1635 -2.40%
1998-11-12 0 4.175 4.175 4.225 4.150 4.550 37,274,000 161,926,930 4.3442 1.181 1.181 1.195 1.174 1.287 131,771,964 1.2288 -3.47%
1998-11-11 0 4.325 4.325 4.350 4.275 4.375 12,038,000 52,106,050 4.3285 1.223 1.223 1.230 1.209 1.238 42,557,035 1.2244 1.76%
1998-11-10 0 4.250 4.225 4.250 4.000 4.300 18,016,000 75,589,600 4.1957 1.202 1.195 1.202 1.131 1.216 63,690,608 1.1868 4.29%
1998-11-09 0 4.075 4.075 4.100 4.025 4.375 13,857,000 58,197,400 4.1999 1.153 1.153 1.160 1.139 1.238 48,987,608 1.1880 -2.98%
1998-11-06 0 4.200 4.200 4.225 4.050 4.425 17,487,000 74,340,268 4.2512 1.188 1.188 1.195 1.146 1.252 61,820,474 1.2025 1.20%
1998-11-05 0 4.150 4.150 4.175 4.150 4.600 18,853,000 84,395,620 4.4765 1.174 1.174 1.181 1.174 1.301 66,649,591 1.2663 -5.68%
1998-11-04 0 4.400 4.375 4.400 4.375 5.100 47,861,000 223,495,490 4.6697 1.245 1.238 1.245 1.238 1.443 169,199,388 1.3209 -13.73%
1998-11-03 0 5.100 5.100 5.150 4.275 5.150 64,035,000 293,718,942 4.5869 1.443 1.443 1.457 1.209 1.457 226,378,112 1.2975 25.15%
1998-11-02 0 4.075 4.050 4.075 3.825 4.100 20,925,000 83,035,469 3.9682 1.153 1.146 1.153 1.082 1.160 73,974,576 1.1225 7.24%
1998-10-30 0 3.800 3.775 3.800 3.700 3.925 17,681,000 67,666,342 3.8271 1.075 1.068 1.075 1.047 1.110 62,506,307 1.0826 2.70%
1998-10-29 0 3.700 3.675 3.700 3.550 3.800 16,497,000 60,254,800 3.6525 1.047 1.040 1.047 1.004 1.075 58,320,601 1.0332 -2.63%
1998-10-27 0 3.800 3.775 3.800 3.750 3.975 14,494,972 55,772,191 3.8477 1.075 1.068 1.075 1.061 1.124 51,242,983 1.0884 -1.30%
1998-10-26 0 3.850 3.825 3.850 3.825 4.050 18,980,000 74,387,050 3.9192 1.089 1.082 1.089 1.082 1.146 67,098,564 1.1086 0.00%
1998-10-23 0 3.850 3.850 3.875 3.300 3.875 33,396,000 119,107,910 3.5665 1.089 1.089 1.096 0.933 1.096 118,062,363 1.0089 12.41%
1998-10-22 0 3.425 3.400 3.425 3.400 3.825 21,613,000 79,511,230 3.6789 0.969 0.962 0.969 0.962 1.082 76,406,811 1.0406 -12.18%
1998-10-21 0 3.900 3.850 3.875 3.800 4.300 20,594,230 82,699,970 4.0157 1.103 1.089 1.096 1.075 1.216 72,805,230 1.1359 -8.24%
1998-10-20 0 4.250 4.200 4.250 4.075 4.650 22,416,000 96,393,640 4.3002 1.202 1.188 1.202 1.153 1.315 79,245,596 1.2164 -5.56%
1998-10-19 0 4.500 4.475 4.500 4.150 4.550 12,897,000 57,520,350 4.4600 1.273 1.266 1.273 1.174 1.287 45,593,793 1.2616 5.26%
1998-10-16 0 4.275 4.275 4.300 4.125 4.525 26,199,300 113,194,175 4.3205 1.209 1.209 1.216 1.167 1.280 92,620,412 1.2221 7.55%
1998-10-15 0 3.975 3.975 4.000 3.775 4.200 22,045,000 88,605,940 4.0193 1.124 1.124 1.131 1.068 1.188 77,934,028 1.1369 -1.85%
1998-10-14 0 4.050 4.000 4.050 3.925 4.350 25,874,000 108,359,930 4.1880 1.146 1.131 1.146 1.110 1.230 91,470,403 1.1846 2.53%
1998-10-13 0 3.950 3.925 3.950 3.750 4.025 15,990,000 61,760,600 3.8625 1.117 1.110 1.117 1.061 1.139 56,528,242 1.0926 3.27%
1998-10-12 0 3.825 3.800 3.825 3.525 3.900 24,718,000 91,165,800 3.6882 1.082 1.075 1.082 0.997 1.103 87,383,683 1.0433 10.87%
1998-10-09 0 3.450 3.400 3.450 3.125 3.475 22,459,000 74,474,700 3.3160 0.976 0.962 0.976 0.884 0.983 79,397,611 0.9380 13.11%
1998-10-08 0 3.050 3.025 3.050 2.950 3.225 16,457,000 51,515,850 3.1303 0.863 0.856 0.863 0.834 0.912 58,179,192 0.8855 0.83%
1998-10-07 0 3.025 3.000 3.025 3.000 3.150 8,352,000 25,824,050 3.0920 0.856 0.849 0.856 0.849 0.891 29,526,196 0.8746 0.83%
1998-10-05 0 3.000 3.000 3.025 3.000 3.175 5,416,000 16,625,550 3.0697 0.849 0.849 0.856 0.849 0.898 19,146,777 0.8683 -6.98%
1998-09-30 0 3.225 3.200 3.225 2.875 3.225 15,896,000 47,641,600 2.9971 0.912 0.905 0.912 0.813 0.912 56,195,931 0.8478 2.38%
1998-09-29 0 3.150 3.125 3.150 3.125 3.400 14,432,000 46,937,650 3.2523 0.891 0.884 0.891 0.884 0.962 51,020,362 0.9200 -7.35%
1998-09-28 0 3.400 3.350 3.400 3.325 3.525 19,230,000 66,292,550 3.4474 0.962 0.948 0.962 0.941 0.997 67,982,370 0.9751 3.82%
1998-09-25 0 3.275 3.250 3.275 3.100 3.325 20,346,000 66,021,800 3.2450 0.926 0.919 0.926 0.877 0.941 71,927,681 0.9179 0.77%
1998-09-24 0 3.250 3.225 3.250 3.000 3.350 38,846,000 124,184,760 3.1968 0.919 0.912 0.919 0.849 0.948 137,329,338 0.9043 11.11%
1998-09-23 0 2.925 2.900 2.925 2.625 2.975 20,466,300 58,304,568 2.8488 0.827 0.820 0.827 0.743 0.842 72,352,969 0.8058 11.43%
1998-09-22 0 2.625 2.600 2.625 2.425 2.650 13,673,000 35,183,450 2.5732 0.743 0.735 0.743 0.686 0.750 48,337,127 0.7279 8.38%
1998-09-21 0 2.500 2.500 2.525 2.450 2.575 16,446,000 41,289,600 2.5106 0.685 0.685 0.692 0.671 0.706 60,012,701 0.6880 -5.66%
1998-09-18 0 2.650 2.625 2.675 2.450 2.700 28,150,000 72,301,500 2.5684 0.726 0.719 0.733 0.671 0.740 102,721,485 0.7039 -0.93%
1998-09-17 0 2.675 2.675 2.700 2.650 2.875 14,176,000 39,029,725 2.7532 0.733 0.733 0.740 0.726 0.788 51,729,299 0.7545 -5.31%
1998-09-16 0 2.825 2.800 2.825 2.775 3.025 19,729,000 57,573,310 2.9182 0.774 0.767 0.774 0.760 0.829 71,992,617 0.7997 -2.59%
1998-09-15 0 2.900 2.875 2.900 2.850 3.050 34,333,200 100,959,883 2.9406 0.795 0.788 0.795 0.781 0.836 125,284,451 0.8058 1.75%
1998-09-14 0 2.850 2.850 2.875 2.525 2.875 31,014,000 83,067,960 2.6784 0.781 0.781 0.788 0.692 0.788 113,172,438 0.7340 14.00%
1998-09-11 0 2.500 2.500 2.525 2.400 2.675 25,854,000 65,251,518 2.5238 0.685 0.685 0.692 0.658 0.733 94,343,207 0.6916 -5.66%
1998-09-10 0 2.650 2.650 2.675 2.250 2.725 40,634,370 104,655,046 2.5755 0.726 0.726 0.733 0.617 0.747 148,277,898 0.7058 15.22%
1998-09-09 0 2.300 2.275 2.300 2.250 2.450 20,804,000 48,617,350 2.3369 0.630 0.623 0.630 0.617 0.671 75,915,374 0.6404 -4.17%
1998-09-08 0 2.400 2.350 2.400 2.300 2.575 36,238,000 89,194,850 2.4614 0.658 0.644 0.658 0.630 0.706 132,235,210 0.6745 -1.03%
1998-09-07 0 2.425 2.425 2.450 2.175 2.475 43,506,000 101,516,150 2.3334 0.665 0.665 0.671 0.596 0.678 158,756,693 0.6394 15.48%
1998-09-04 0 2.100 2.100 2.125 1.850 2.100 74,423,000 148,637,490 1.9972 0.575 0.575 0.582 0.507 0.575 271,575,171 0.5473 12.90%
1998-09-03 0 1.860 1.850 1.860 1.780 1.900 40,314,000 74,986,700 1.8601 0.510 0.507 0.510 0.488 0.521 147,108,843 0.5097 3.33%
1998-09-02 0 1.800 1.790 1.800 1.780 1.830 23,597,000 42,444,800 1.7987 0.493 0.491 0.493 0.488 0.501 86,107,243 0.4929 1.69%
1998-09-01 0 1.770 1.750 1.780 1.720 1.880 58,320,168 105,548,781 1.8098 0.485 0.480 0.488 0.471 0.515 212,814,716 0.4960 -1.67%
1998-08-31 0 1.800 1.790 1.800 1.730 1.860 11,832,000 21,354,730 1.8048 0.493 0.491 0.493 0.474 0.510 43,175,865 0.4946 0.00%
1998-08-28 0 1.800 1.800 1.820 1.790 2.025 27,487,000 50,459,620 1.8358 0.493 0.493 0.499 0.491 0.555 100,302,148 0.5031 -11.11%
1998-08-27 0 2.025 2.025 2.050 2.025 2.075 7,676,000 15,808,000 2.0594 0.555 0.555 0.562 0.555 0.569 28,010,306 0.5644 -2.41%
1998-08-26 0 2.075 2.075 2.100 2.075 2.200 3,558,000 7,598,200 2.1355 0.569 0.569 0.575 0.569 0.603 12,983,412 0.5852 -3.49%
1998-08-25 0 2.150 2.150 2.175 2.150 2.250 4,878,000 10,625,950 2.1783 0.589 0.589 0.596 0.589 0.617 17,800,192 0.5970 0.00%
1998-08-24 0 2.150 2.150 2.175 2.100 2.225 7,578,000 16,355,350 2.1583 0.589 0.589 0.596 0.575 0.610 27,652,697 0.5915 -6.52%
1998-08-21 0 2.300 2.300 2.325 2.300 2.450 6,593,000 15,624,875 2.3699 0.630 0.630 0.637 0.630 0.671 24,058,357 0.6495 -5.15%
1998-08-20 0 2.425 2.425 2.450 2.275 2.500 22,024,000 53,223,500 2.4166 0.665 0.665 0.671 0.623 0.685 80,367,246 0.6623 5.43%
1998-08-19 0 2.300 2.300 2.325 2.175 2.325 9,763,000 22,004,700 2.2539 0.630 0.630 0.637 0.596 0.637 35,625,927 0.6177 4.55%
1998-08-18 0 2.200 2.125 2.200 2.100 2.225 5,342,000 11,502,050 2.1531 0.603 0.582 0.603 0.575 0.610 19,493,363 0.5900 0.00%
1998-08-14 0 2.200 2.200 2.225 2.125 2.275 8,724,000 19,258,950 2.2076 0.603 0.603 0.610 0.582 0.623 31,834,538 0.6050 1.15%
1998-08-13 0 2.175 2.175 2.200 2.000 2.175 3,284,000 6,845,182 2.0844 0.596 0.596 0.603 0.548 0.596 11,983,565 0.5712 4.82%
1998-08-12 0 2.075 2.050 2.075 1.990 2.075 3,501,700 7,086,714 2.0238 0.569 0.562 0.569 0.545 0.569 12,777,969 0.5546 2.47%
1998-08-11 0 2.025 2.025 2.050 2.000 2.100 9,602,000 19,580,136 2.0392 0.555 0.555 0.562 0.548 0.575 35,038,426 0.5588 -3.57%
1998-08-10 0 2.100 2.100 2.125 2.050 2.100 3,456,000 7,219,176 2.0889 0.575 0.575 0.582 0.562 0.575 12,611,206 0.5724 2.44%
1998-08-07 0 2.050 2.025 2.050 1.990 2.050 9,275,832 18,948,834 2.0428 0.562 0.555 0.562 0.545 0.562 33,848,214 0.5598 -1.20%
1998-08-06 0 2.075 2.075 2.100 2.075 2.100 3,258,000 6,828,900 2.0960 0.569 0.569 0.575 0.569 0.575 11,888,689 0.5744 0.00%
1998-08-05 0 2.075 2.075 2.100 2.050 2.125 5,328,000 11,164,750 2.0955 0.569 0.569 0.575 0.562 0.582 19,442,276 0.5743 -2.35%
1998-08-04 0 2.125 2.100 2.125 2.050 2.175 2,624,000 5,553,900 2.1166 0.582 0.575 0.582 0.562 0.596 9,575,175 0.5800 2.41%
1998-08-03 0 2.075 2.075 2.100 2.075 2.125 4,150,000 8,748,654 2.1081 0.569 0.569 0.575 0.569 0.582 15,143,665 0.5777 -3.49%
1998-07-31 0 2.150 2.150 2.175 2.150 2.350 4,434,000 9,781,335 2.2060 0.589 0.589 0.596 0.589 0.644 16,180,002 0.6045 -6.52%
1998-07-30 0 2.300 2.275 2.300 2.125 2.350 7,128,000 16,003,800 2.2452 0.630 0.623 0.630 0.582 0.644 26,010,613 0.6153 6.98%
1998-07-29 0 2.150 2.150 2.175 2.150 2.250 6,394,000 14,028,900 2.1941 0.589 0.589 0.596 0.589 0.617 23,332,191 0.6013 -3.37%
1998-07-28 0 2.225 2.225 2.275 2.075 2.300 9,937,670 21,754,207 2.1891 0.610 0.610 0.623 0.569 0.630 36,263,311 0.5999 4.71%
1998-07-27 0 2.125 2.125 2.150 2.075 2.350 11,868,000 25,821,150 2.1757 0.582 0.582 0.589 0.569 0.644 43,307,232 0.5962 -5.56%
1998-07-24 0 2.250 2.250 2.275 1.950 2.300 22,728,000 49,446,652 2.1756 0.617 0.617 0.623 0.534 0.630 82,936,196 0.5962 9.76%
1998-07-23 0 2.050 2.050 2.100 2.050 2.300 19,278,561 41,494,648 2.1524 0.562 0.562 0.575 0.562 0.630 70,348,931 0.5898 -11.83%
1998-07-22 0 2.325 2.300 2.325 2.325 2.500 17,848,000 42,699,984 2.3924 0.637 0.630 0.637 0.637 0.685 65,128,706 0.6556 -7.92%
1998-07-21 0 2.525 2.525 2.550 2.475 2.675 13,455,000 34,770,223 2.5842 0.692 0.692 0.699 0.678 0.733 49,098,315 0.7082 -4.72%
1998-07-20 0 2.650 2.625 2.650 2.625 2.800 7,486,000 20,258,220 2.7061 0.726 0.719 0.726 0.719 0.767 27,316,982 0.7416 -4.50%
1998-07-17 0 2.775 2.775 2.800 2.725 2.800 4,871,000 13,504,350 2.7724 0.760 0.760 0.767 0.747 0.767 17,774,648 0.7598 0.91%
1998-07-16 0 2.750 2.725 2.750 2.725 2.825 6,374,000 17,613,620 2.7634 0.754 0.747 0.754 0.747 0.774 23,259,209 0.7573 -2.65%
1998-07-15 0 2.825 2.825 2.850 2.825 2.900 9,197,000 26,269,598 2.8563 0.774 0.774 0.781 0.774 0.795 33,560,550 0.7828 -1.74%
1998-07-14 0 2.875 2.850 2.875 2.725 2.900 12,263,000 34,315,950 2.7983 0.788 0.781 0.788 0.747 0.795 44,748,617 0.7669 4.55%
1998-07-13 0 2.750 2.725 2.750 2.600 2.775 9,892,000 26,881,376 2.7175 0.754 0.747 0.754 0.713 0.760 36,096,658 0.7447 -1.79%
1998-07-10 0 2.800 2.775 2.800 2.700 2.825 7,854,564 21,746,323 2.7686 0.767 0.760 0.767 0.740 0.774 28,661,900 0.7587 -0.88%
1998-07-09 0 2.825 2.775 2.800 2.750 2.825 7,010,000 19,412,936 2.7693 0.774 0.760 0.767 0.754 0.774 25,580,022 0.7589 2.73%
1998-07-08 0 2.750 2.750 2.775 2.675 2.775 3,731,900 10,200,370 2.7333 0.754 0.754 0.760 0.733 0.760 13,617,986 0.7490 1.85%
1998-07-07 0 2.700 2.700 2.725 2.675 2.850 5,438,000 14,800,950 2.7218 0.740 0.740 0.747 0.733 0.781 19,843,674 0.7459 -4.42%
1998-07-06 0 2.825 2.825 2.850 2.800 2.875 3,444,000 9,808,570 2.8480 0.774 0.774 0.781 0.767 0.788 12,567,417 0.7805 -0.88%
1998-07-03 0 2.850 2.850 2.875 2.825 2.925 8,714,000 25,043,602 2.8740 0.781 0.781 0.788 0.774 0.802 31,798,047 0.7876 -5.79%
1998-07-02 0 3.025 3.000 3.025 2.925 3.025 14,553,615 43,445,903 2.9852 0.829 0.822 0.829 0.802 0.829 53,107,245 0.8181 9.01%
1998-06-30 0 2.775 2.750 2.775 2.675 2.850 9,519,600 26,430,060 2.7764 0.760 0.754 0.760 0.733 0.781 34,737,742 0.7608 -0.89%
1998-06-29 0 2.800 2.775 2.800 2.775 3.000 9,692,900 27,683,665 2.8561 0.767 0.760 0.767 0.760 0.822 35,370,127 0.7827 -5.88%
1998-06-26 0 2.975 2.975 3.000 2.900 3.125 11,166,000 33,406,900 2.9918 0.815 0.815 0.822 0.795 0.856 40,745,581 0.8199 -4.03%
1998-06-25 0 3.100 3.100 3.125 2.950 3.150 15,013,000 46,352,850 3.0875 0.850 0.850 0.856 0.808 0.863 54,783,576 0.8461 4.20%
1998-06-24 0 2.975 2.950 2.975 2.800 3.000 8,316,000 24,107,878 2.8990 0.815 0.808 0.815 0.767 0.822 30,345,715 0.7944 4.39%
1998-06-23 0 2.850 2.850 2.875 2.750 3.050 15,415,000 44,608,800 2.8939 0.781 0.781 0.788 0.754 0.836 56,250,504 0.7930 -0.87%
1998-06-22 0 2.875 2.875 2.900 2.800 3.450 34,455,574 108,722,751 3.1554 0.788 0.788 0.795 0.767 0.945 125,731,003 0.8647 -14.18%
1998-06-19 0 3.350 3.300 3.325 3.025 3.400 38,201,000 122,317,195 3.2019 0.918 0.904 0.911 0.829 0.932 139,398,346 0.8775 3.88%
1998-06-18 0 3.225 3.200 3.225 2.850 3.325 27,350,000 85,679,542 3.1327 0.884 0.877 0.884 0.781 0.911 99,802,224 0.8585 21.70%
1998-06-17 0 2.650 2.650 2.675 2.475 2.700 20,388,000 52,141,600 2.5575 0.726 0.726 0.733 0.678 0.740 74,397,358 0.7009 11.58%
1998-06-16 0 2.375 2.350 2.375 2.250 2.475 5,116,100 12,048,765 2.3551 0.651 0.644 0.651 0.617 0.678 18,669,037 0.6454 2.15%
1998-06-15 0 2.325 2.325 2.350 2.325 2.650 6,227,300 15,542,140 2.4958 0.637 0.637 0.644 0.637 0.726 22,723,890 0.6840 -13.89%
1998-06-12 0 2.700 2.675 2.700 2.450 2.750 7,120,000 19,058,175 2.6767 0.740 0.733 0.740 0.671 0.754 25,981,420 0.7335 3.85%
1998-06-11 0 2.600 2.600 2.625 2.500 2.675 18,242,000 47,719,800 2.6159 0.713 0.713 0.719 0.685 0.733 66,566,441 0.7169 -5.45%
1998-06-10 0 2.750 2.750 2.775 2.575 3.000 17,355,000 48,239,500 2.7796 0.754 0.754 0.760 0.706 0.822 63,329,711 0.7617 -10.57%
1998-06-09 0 3.075 3.050 3.075 3.000 3.300 5,681,000 17,480,680 3.0770 0.843 0.836 0.843 0.822 0.904 20,730,400 0.8432 -8.21%
1998-06-08 0 3.350 3.325 3.350 3.275 3.650 7,262,000 24,660,025 3.3958 0.918 0.911 0.918 0.897 1.000 26,499,589 0.9306 -8.22%
1998-06-05 0 3.650 3.650 3.675 3.650 3.850 2,713,200 10,016,890 3.6919 1.000 1.000 1.007 1.000 1.055 9,900,673 1.0117 -6.41%
1998-06-04 0 3.900 3.825 3.875 3.750 3.900 3,035,000 11,637,811 3.8345 1.069 1.048 1.062 1.028 1.069 11,074,945 1.0508 4.00%
1998-06-03 0 3.750 3.750 3.825 3.575 3.925 3,119,470 11,754,292 3.7680 1.028 1.028 1.048 0.980 1.076 11,383,183 1.0326 0.00%
1998-06-02 0 3.750 3.725 3.750 3.675 3.950 4,757,460 18,102,976 3.8052 1.028 1.021 1.028 1.007 1.082 17,360,332 1.0428 -5.06%
1998-06-01 0 3.950 3.925 3.950 3.900 4.100 1,455,000 5,735,400 3.9419 1.082 1.076 1.082 1.069 1.124 5,309,405 1.0802 -1.86%
1998-05-29 0 4.025 4.025 4.050 3.975 4.075 3,637,000 14,738,464 4.0524 1.103 1.103 1.110 1.089 1.117 13,271,689 1.1105 0.63%
1998-05-28 0 4.000 3.950 4.000 3.975 4.275 5,052,810 20,890,521 4.1344 1.096 1.082 1.096 1.089 1.172 18,438,087 1.1330 -6.98%
1998-05-27 0 4.300 4.300 4.325 4.300 4.500 3,248,100 14,277,770 4.3957 1.178 1.178 1.185 1.178 1.233 11,852,563 1.2046 -5.49%
1998-05-26 0 4.550 4.550 4.575 4.400 4.550 1,686,500 7,499,588 4.4468 1.247 1.247 1.254 1.206 1.247 6,154,166 1.2186 0.00%
1998-05-25 0 4.550 4.525 4.550 4.525 4.625 1,631,000 7,567,975 4.6401 1.247 1.240 1.247 1.240 1.267 5,951,643 1.2716 -2.67%
1998-05-22 0 4.675 4.650 4.700 4.675 4.800 1,764,000 8,396,600 4.7600 1.281 1.274 1.288 1.281 1.315 6,436,970 1.3044 -2.09%
1998-05-21 0 4.775 4.775 4.800 4.775 4.925 4,898,800 23,665,390 4.8309 1.309 1.309 1.315 1.309 1.350 17,876,093 1.3239 -0.52%
1998-05-20 0 4.800 4.825 4.850 4.575 4.850 7,163,400 33,963,136 4.7412 1.315 1.322 1.329 1.254 1.329 26,139,790 1.2993 2.13%
1998-05-19 0 4.700 4.675 4.700 4.575 4.725 4,555,000 21,129,525 4.6388 1.288 1.281 1.288 1.254 1.295 16,621,540 1.2712 0.00%
1998-05-18 0 4.700 4.700 4.725 4.675 4.775 1,806,000 8,520,500 4.7179 1.288 1.288 1.295 1.281 1.309 6,590,231 1.2929 -1.05%
1998-05-15 0 4.750 4.750 4.775 4.700 4.975 5,218,000 25,073,100 4.8051 1.302 1.302 1.309 1.288 1.363 19,040,878 1.3168 -2.56%
1998-05-14 0 4.875 4.850 4.875 4.750 4.925 7,338,000 35,476,300 4.8346 1.336 1.329 1.336 1.302 1.350 26,776,918 1.3249 0.00%
1998-05-13 0 4.875 4.875 4.900 4.875 5.000 2,539,000 12,548,400 4.9423 1.336 1.336 1.343 1.336 1.370 9,265,004 1.3544 -2.50%
1998-05-12 0 5.000 5.000 5.050 5.000 5.150 3,021,000 15,262,750 5.0522 1.370 1.370 1.384 1.370 1.411 11,023,858 1.3845 -0.99%
1998-05-11 0 5.050 5.000 5.050 5.000 5.150 1,959,540 9,899,336 5.0519 1.384 1.370 1.384 1.370 1.411 7,150,510 1.3844 -0.98%
1998-05-08 0 5.100 5.100 5.150 4.950 5.150 4,576,000 23,135,200 5.0558 1.398 1.398 1.411 1.357 1.411 16,698,171 1.3855 2.00%
1998-05-07 0 5.000 4.975 5.000 4.875 5.000 5,791,000 28,680,507 4.9526 1.370 1.363 1.370 1.336 1.370 21,131,798 1.3572 0.00%
1998-05-06 0 5.000 4.950 5.000 4.900 5.050 6,145,000 30,567,113 4.9743 1.370 1.357 1.370 1.343 1.384 22,423,571 1.3632 -1.96%
1998-05-05 0 5.100 5.050 5.100 5.000 5.400 4,846,997 24,943,285 5.1461 1.398 1.384 1.398 1.370 1.480 17,687,060 1.4103 -4.67%
1998-05-04 0 5.350 5.300 5.350 5.300 5.450 1,664,000 8,917,000 5.3588 1.466 1.452 1.466 1.452 1.494 6,072,062 1.4685 -1.83%
1998-05-01 0 5.450 5.400 5.500 5.350 5.550 2,204,000 11,973,000 5.4324 1.494 1.480 1.507 1.466 1.521 8,042,563 1.4887 3.81%
1998-04-30 0 5.250 5.200 5.300 5.100 5.350 3,096,000 16,161,000 5.2200 1.439 1.425 1.452 1.398 1.466 11,297,539 1.4305 -1.04%
1998-04-29 0 5.400 5.400 5.450 5.350 5.600 4,455,000 24,221,200 5.4369 1.454 1.454 1.467 1.440 1.508 16,547,751 1.4637 -3.57%
1998-04-28 0 5.600 5.550 5.600 5.250 5.700 3,214,000 17,701,550 5.5076 1.508 1.494 1.508 1.413 1.535 11,938,153 1.4828 0.00%
1998-04-27 0 5.600 5.550 5.600 5.500 5.700 3,867,000 21,584,176 5.5816 1.508 1.494 1.508 1.481 1.535 14,363,670 1.5027 -2.61%
1998-04-24 0 5.750 5.700 5.750 5.700 5.900 4,060,000 23,486,800 5.7849 1.548 1.535 1.548 1.535 1.588 15,080,554 1.5574 -2.54%
1998-04-23 0 5.900 5.850 5.900 5.750 5.950 3,588,000 20,966,100 5.8434 1.588 1.575 1.588 1.548 1.602 13,327,347 1.5732 -0.84%
1998-04-22 0 5.950 5.950 6.000 5.950 6.200 2,417,999 14,591,694 6.0346 1.602 1.602 1.615 1.602 1.669 8,981,469 1.6246 -2.46%
1998-04-21 0 6.100 6.100 6.200 6.100 6.300 4,499,000 27,624,900 6.1402 1.642 1.642 1.669 1.642 1.696 16,711,185 1.6531 -3.17%
1998-04-20 0 6.300 6.250 6.300 6.250 6.300 1,776,001 11,167,006 6.2877 1.696 1.683 1.696 1.683 1.696 6,596,817 1.6928 0.80%
1998-04-17 0 6.250 6.250 6.300 6.150 6.300 3,324,000 20,752,000 6.2431 1.683 1.683 1.696 1.656 1.696 12,346,739 1.6808 -3.10%
1998-04-16 0 6.450 6.400 6.450 6.300 6.450 2,820,845 18,029,689 6.3916 1.736 1.723 1.736 1.696 1.736 10,477,809 1.7207 0.00%
1998-04-15 0 6.450 6.400 6.450 6.350 6.600 6,948,000 44,958,800 6.4708 1.736 1.723 1.736 1.710 1.777 25,807,805 1.7421 1.57%
1998-04-14 0 6.350 6.350 6.400 6.250 6.500 4,710,000 29,827,926 6.3329 1.710 1.710 1.723 1.683 1.750 17,494,928 1.7049 2.42%
1998-04-09 0 6.200 6.150 6.250 6.050 6.250 4,378,000 26,960,000 6.1581 1.669 1.656 1.683 1.629 1.683 16,261,740 1.6579 0.81%
1998-04-08 0 6.150 6.150 6.200 5.900 6.250 3,336,000 20,529,020 6.1538 1.656 1.656 1.669 1.588 1.683 12,391,312 1.6567 1.65%
1998-04-07 0 6.050 6.050 6.100 6.000 6.250 4,247,000 25,800,900 6.0751 1.629 1.629 1.642 1.615 1.683 15,775,151 1.6355 0.00%
1998-04-03 0 6.050 6.050 6.150 5.700 6.100 5,598,000 33,584,840 5.9994 1.629 1.629 1.656 1.535 1.642 20,793,335 1.6152 -0.82%
1998-04-02 0 6.100 6.050 6.100 5.900 6.400 11,544,000 69,935,200 6.0581 1.642 1.629 1.642 1.588 1.723 42,879,289 1.6310 -3.94%
1998-04-01 0 6.350 6.350 6.450 6.350 6.450 5,005,000 31,997,800 6.3932 1.710 1.710 1.736 1.710 1.736 18,590,683 1.7212 -2.31%
1998-03-31 0 6.500 6.400 6.450 6.400 6.700 6,194,000 40,783,200 6.5843 1.750 1.723 1.736 1.723 1.804 23,007,131 1.7726 -2.26%
1998-03-30 0 6.650 6.650 6.700 6.600 6.850 6,939,300 46,532,679 6.7057 1.790 1.790 1.804 1.777 1.844 25,775,490 1.8053 -0.75%
1998-03-27 0 6.700 6.650 6.700 6.650 7.000 8,788,000 59,842,800 6.8096 1.804 1.790 1.804 1.790 1.885 32,642,342 1.8333 -0.74%
1998-03-26 0 6.750 6.750 6.900 6.600 7.050 12,922,000 88,132,582 6.8204 1.817 1.817 1.858 1.777 1.898 47,997,763 1.8362 0.75%
1998-03-25 0 6.700 6.650 6.700 6.500 6.750 5,697,000 37,768,900 6.6296 1.804 1.790 1.804 1.750 1.817 21,161,063 1.7848 3.08%
1998-03-24 0 6.500 6.450 6.500 6.450 6.600 3,374,000 21,995,500 6.5191 1.750 1.736 1.750 1.736 1.777 12,532,460 1.7551 0.00%
1998-03-23 0 6.500 6.450 6.600 6.400 6.600 3,404,000 22,134,756 6.5026 1.750 1.736 1.777 1.723 1.777 12,643,893 1.7506 0.78%
1998-03-20 0 6.450 6.450 6.500 6.400 6.800 10,484,000 69,407,196 6.6203 1.736 1.736 1.750 1.723 1.831 38,942,002 1.7823 -1.53%
1998-03-19 0 6.550 6.500 6.550 6.200 6.600 18,206,000 116,727,074 6.4115 1.763 1.750 1.763 1.669 1.777 67,624,770 1.7261 3.97%
1998-03-18 0 6.300 6.250 6.350 6.200 6.500 2,795,000 17,760,114 6.3542 1.696 1.683 1.710 1.669 1.750 10,381,810 1.7107 -3.08%
1998-03-17 0 6.500 6.450 6.500 6.350 6.600 4,373,000 28,281,850 6.4674 1.750 1.736 1.750 1.710 1.777 16,243,168 1.7412 3.17%
1998-03-16 0 6.300 6.250 6.300 6.250 6.400 1,256,000 7,933,876 6.3168 1.696 1.683 1.696 1.683 1.723 4,665,314 1.7006 0.00%
1998-03-13 0 6.300 6.300 6.350 6.200 6.450 2,940,000 18,488,100 6.2885 1.696 1.696 1.710 1.669 1.736 10,920,401 1.6930 -1.56%
1998-03-12 0 6.400 6.250 6.450 6.200 6.700 5,652,000 36,253,190 6.4142 1.723 1.683 1.736 1.669 1.804 20,993,914 1.7268 -3.76%
1998-03-11 0 6.650 6.550 6.650 6.600 6.700 2,841,000 18,941,800 6.6673 1.790 1.763 1.790 1.777 1.804 10,552,673 1.7950 0.76%
1998-03-10 0 6.600 6.500 6.700 6.450 6.750 2,684,000 17,666,626 6.5822 1.777 1.750 1.804 1.736 1.817 9,969,509 1.7721 0.76%
1998-03-09 0 6.550 6.500 6.650 6.500 6.700 3,091,001 20,440,207 6.6128 1.763 1.750 1.790 1.750 1.804 11,481,283 1.7803 -1.50%
1998-03-06 0 6.650 6.600 6.700 6.100 6.750 8,260,230 53,931,517 6.5291 1.790 1.777 1.804 1.642 1.817 30,681,981 1.7578 3.10%
1998-03-05 0 6.450 6.450 6.500 6.350 6.700 10,076,000 65,370,800 6.4878 1.736 1.736 1.750 1.710 1.804 37,426,518 1.7466 -5.84%
1998-03-04 0 6.850 6.800 6.850 6.750 7.250 12,234,000 84,707,684 6.9240 1.844 1.831 1.844 1.817 1.952 45,442,241 1.8641 -5.52%
1998-03-03 0 7.250 7.200 7.250 7.150 7.450 9,410,000 68,226,700 7.2504 1.952 1.938 1.952 1.925 2.006 34,952,712 1.9520 -1.36%
1998-03-02 0 7.350 7.300 7.350 7.250 7.750 14,374,000 107,633,050 7.4880 1.979 1.965 1.979 1.952 2.086 53,391,104 2.0159 1.38%
1998-02-27 0 7.250 7.250 7.300 7.100 7.350 5,710,000 41,333,070 7.2387 1.952 1.952 1.965 1.911 1.979 21,209,350 1.9488 0.69%
1998-02-26 0 7.200 7.200 7.250 7.050 7.400 12,008,000 86,819,400 7.2301 1.938 1.938 1.952 1.898 1.992 44,602,781 1.9465 2.13%
1998-02-25 0 7.050 7.000 7.100 6.850 7.150 7,661,000 53,650,600 7.0031 1.898 1.885 1.911 1.844 1.925 28,456,188 1.8854 2.92%
1998-02-24 0 6.850 6.800 6.850 6.700 6.900 1,416,000 9,649,700 6.8148 1.844 1.831 1.844 1.804 1.858 5,259,622 1.8347 2.24%
1998-02-23 0 6.700 6.650 6.800 6.600 6.950 3,030,000 20,564,800 6.7871 1.804 1.790 1.831 1.777 1.871 11,254,699 1.8272 1.52%
1998-02-20 0 6.600 6.600 6.700 6.350 6.750 1,014,000 6,710,400 6.6178 1.777 1.777 1.804 1.710 1.817 3,766,424 1.7816 -0.75%
1998-02-19 0 6.650 6.600 6.750 6.400 7.200 8,468,000 57,085,410 6.7413 1.790 1.777 1.817 1.723 1.938 31,453,727 1.8149 -0.75%
1998-02-18 0 6.700 6.400 6.500 6.250 6.700 3,082,000 19,864,200 6.4452 1.804 1.723 1.750 1.683 1.804 11,447,849 1.7352 8.06%
1998-02-17 0 6.200 6.200 6.300 6.200 6.500 3,465,000 22,085,800 6.3740 1.669 1.669 1.696 1.669 1.750 12,870,473 1.7160 -2.36%
1998-02-16 0 6.350 6.350 6.400 6.000 6.400 6,649,000 40,820,676 6.1394 1.710 1.710 1.723 1.615 1.723 24,697,193 1.6528 -2.31%
1998-02-13 0 6.500 6.500 6.550 6.250 6.950 14,064,000 90,566,150 6.4396 1.750 1.750 1.763 1.683 1.871 52,239,633 1.7337 -6.47%
1998-02-12 0 6.950 6.900 6.950 6.900 7.150 3,580,000 25,162,300 7.0286 1.871 1.858 1.871 1.858 1.925 13,297,631 1.8922 -1.42%
1998-02-11 0 7.050 7.050 7.100 7.000 7.600 8,860,900 64,502,442 7.2794 1.898 1.898 1.911 1.885 2.046 32,913,123 1.9598 -4.73%
1998-02-10 0 7.400 7.500 7.550 6.900 7.600 9,610,000 69,364,820 7.2180 1.992 2.019 2.033 1.858 2.046 35,695,597 1.9432 -0.67%
1998-02-09 0 7.450 7.400 7.450 7.000 7.500 15,300,000 111,088,884 7.2607 2.006 1.992 2.006 1.885 2.019 56,830,659 1.9547 7.19%
1998-02-06 0 6.950 6.950 7.000 6.850 7.200 13,469,000 94,812,700 7.0393 1.871 1.871 1.885 1.844 1.938 50,029,552 1.8951 2.21%
1998-02-05 0 6.800 6.750 6.800 6.450 6.800 5,979,000 39,697,890 6.6396 1.831 1.817 1.831 1.736 1.831 22,208,530 1.7875 1.49%
1998-02-04 0 6.700 6.650 6.700 6.650 7.150 10,602,000 73,378,690 6.9212 1.804 1.790 1.804 1.790 1.925 39,380,304 1.8633 -3.60%
1998-02-03 0 6.950 6.900 7.000 6.550 7.350 28,780,000 199,290,800 6.9246 1.871 1.858 1.885 1.763 1.979 106,901,070 1.8643 3.73%
1998-02-02 0 6.700 6.450 6.700 6.200 6.850 25,058,000 165,010,126 6.5851 1.804 1.736 1.804 1.669 1.844 93,075,990 1.7729 15.52%
1998-01-27 0 5.800 5.800 5.850 5.500 5.850 6,224,000 35,111,584 5.6413 1.561 1.561 1.575 1.481 1.575 23,118,563 1.5188 6.42%
1998-01-26 0 5.450 5.400 5.550 5.400 5.700 11,623,175 63,676,893 5.4784 1.467 1.454 1.494 1.454 1.535 43,173,379 1.4749 3.81%
1998-01-23 0 5.250 5.250 5.300 5.050 5.500 13,257,000 69,885,700 5.2716 1.413 1.413 1.427 1.360 1.481 49,242,094 1.4192 -6.25%
1998-01-22 0 5.600 5.550 5.600 5.300 5.700 9,936,000 54,567,000 5.4918 1.508 1.494 1.508 1.427 1.535 36,906,499 1.4785 -3.45%
1998-01-21 0 5.800 5.800 5.850 5.650 5.900 16,212,000 93,555,310 5.7707 1.561 1.561 1.575 1.521 1.588 60,218,212 1.5536 1.75%
1998-01-20 0 5.700 5.700 5.750 5.250 5.900 17,096,000 96,156,300 5.6245 1.535 1.535 1.548 1.413 1.588 63,501,761 1.5142 3.64%
1998-01-19 0 5.500 5.550 5.600 5.000 5.600 21,644,000 116,113,200 5.3647 1.481 1.494 1.508 1.346 1.508 80,394,953 1.4443 13.40%
1998-01-16 0 4.850 4.825 4.850 4.625 5.050 8,010,000 38,275,250 4.7784 1.306 1.299 1.306 1.245 1.360 29,752,521 1.2865 -1.02%
1998-01-15 0 4.900 4.875 4.900 4.700 5.050 6,904,940 33,739,262 4.8862 1.319 1.312 1.319 1.265 1.360 25,647,862 1.3155 -2.97%
1998-01-14 0 5.050 5.050 5.100 4.850 5.250 13,728,000 69,634,950 5.0725 1.360 1.360 1.373 1.306 1.413 50,991,587 1.3656 7.45%
1998-01-13 0 4.700 4.700 4.775 4.100 4.750 14,083,938 62,472,446 4.4357 1.265 1.265 1.286 1.104 1.279 52,313,691 1.1942 12.57%
1998-01-12 0 4.175 4.175 4.200 3.875 4.400 21,146,000 87,248,238 4.1260 1.124 1.124 1.131 1.043 1.185 78,545,171 1.1108 -17.33%
1998-01-09 0 5.050 5.050 5.100 4.800 5.200 14,940,645 75,241,096 5.0360 1.360 1.360 1.373 1.292 1.400 55,495,863 1.3558 -4.72%
1998-01-08 0 5.300 5.300 5.350 5.000 5.600 20,926,000 110,642,252 5.2873 1.427 1.427 1.440 1.346 1.508 77,727,998 1.4235 -1.85%
1998-01-07 0 5.400 5.400 5.450 5.300 5.950 14,803,000 83,142,518 5.6166 1.454 1.454 1.467 1.427 1.602 54,984,591 1.5121 -10.74%
1998-01-06 0 6.050 6.000 6.050 5.900 6.150 8,711,000 52,646,600 6.0437 1.629 1.615 1.629 1.588 1.656 32,356,331 1.6271 -2.42%
1998-01-05 0 6.200 6.150 6.200 6.150 6.500 2,879,000 18,120,600 6.2941 1.669 1.656 1.669 1.656 1.750 10,693,821 1.6945 -3.13%
1998-01-02 0 6.400 6.350 6.400 6.300 6.500 2,868,000 18,320,600 6.3879 1.723 1.710 1.723 1.696 1.750 10,652,963 1.7198 1.59%
1997-12-31 0 6.300 6.250 6.300 6.200 6.600 5,811,070 37,201,213 6.4018 1.696 1.683 1.696 1.669 1.777 21,584,767 1.7235 -1.56%
1997-12-30 0 6.400 6.400 6.450 5.950 6.500 11,914,300 73,859,560 6.1992 1.723 1.723 1.736 1.602 1.750 44,254,740 1.6690 5.79%
1997-12-29 0 6.050 6.050 6.100 6.000 6.300 8,744,000 53,535,300 6.1225 1.629 1.629 1.642 1.615 1.696 32,478,907 1.6483 -2.42%
1997-12-24 0 6.200 6.150 6.200 6.050 6.300 4,713,000 29,098,000 6.1740 1.669 1.656 1.669 1.629 1.696 17,506,072 1.6622 -0.80%
1997-12-23 0 6.250 6.200 6.250 6.150 6.500 12,816,500 80,742,550 6.2999 1.683 1.669 1.683 1.656 1.750 47,605,892 1.6961 -3.10%
1997-12-22 0 6.450 6.400 6.450 6.300 6.850 5,850,000 38,304,400 6.5478 1.736 1.723 1.736 1.696 1.844 21,729,370 1.7628 -3.01%
1997-12-19 0 6.650 6.650 6.700 6.600 6.750 8,112,000 54,235,800 6.6859 1.790 1.790 1.804 1.777 1.817 30,131,392 1.8000 -3.62%
1997-12-18 0 6.900 6.850 6.900 6.700 7.100 19,606,000 135,873,700 6.9302 1.858 1.844 1.858 1.804 1.911 72,824,961 1.8658 3.76%
1997-12-17 0 6.650 6.600 6.650 6.300 6.800 13,712,000 89,173,500 6.5033 1.790 1.777 1.790 1.696 1.831 50,932,157 1.7508 9.92%
1997-12-16 0 6.050 6.050 6.100 6.050 6.500 10,654,000 66,109,400 6.2051 1.629 1.629 1.642 1.629 1.750 39,573,454 1.6705 -4.72%
1997-12-15 0 6.350 6.300 6.350 6.300 6.850 10,119,000 66,523,600 6.5741 1.710 1.696 1.710 1.696 1.844 37,586,238 1.7699 -5.22%
1997-12-12 0 6.700 6.700 6.750 6.500 6.950 19,382,825 131,154,400 6.7665 1.804 1.804 1.817 1.750 1.871 71,995,995 1.8217 -2.19%
1997-12-11 0 6.850 6.700 6.750 6.500 7.000 15,911,000 106,791,800 6.7118 1.844 1.804 1.817 1.750 1.885 59,100,171 1.8070 -0.72%
1997-12-10 0 6.900 6.900 7.000 6.900 7.300 14,800,000 106,239,190 7.1783 1.858 1.858 1.885 1.858 1.965 54,973,448 1.9326 -6.12%
1997-12-09 0 7.350 7.350 7.400 7.300 7.550 9,027,000 66,938,600 7.4154 1.979 1.979 1.992 1.965 2.033 33,530,089 1.9964 -2.00%
1997-12-08 0 7.500 7.500 7.550 7.300 7.800 22,106,000 167,977,408 7.5987 2.019 2.019 2.033 1.965 2.100 82,111,016 2.0457 0.00%
1997-12-05 0 7.500 7.500 7.550 7.050 7.600 52,467,100 385,382,880 7.3452 2.019 2.019 2.033 1.898 2.046 194,884,958 1.9775 8.70%
1997-12-04 0 6.900 6.900 6.950 6.350 7.000 27,899,000 187,676,126 6.7270 1.858 1.858 1.871 1.710 1.885 103,628,664 1.8110 8.66%
1997-12-03 0 6.350 6.350 6.400 6.200 6.700 29,710,000 191,402,200 6.4423 1.710 1.710 1.723 1.669 1.804 110,355,482 1.7344 3.25%
1997-12-02 0 6.150 6.100 6.150 5.350 6.400 27,477,700 161,744,592 5.8864 1.656 1.642 1.656 1.440 1.723 102,063,778 1.5847 10.81%
1997-12-01 0 5.550 5.550 5.600 5.450 5.850 16,702,700 94,090,697 5.6333 1.494 1.494 1.508 1.467 1.575 62,040,879 1.5166 2.78%
1997-11-28 0 5.400 5.350 5.400 5.350 5.900 27,630,000 153,592,210 5.5589 1.454 1.440 1.454 1.440 1.588 102,629,484 1.4966 -5.26%
1997-11-27 0 5.700 5.650 5.700 5.650 6.500 21,155,000 126,646,270 5.9866 1.535 1.521 1.535 1.521 1.750 78,578,601 1.6117 -12.31%
1997-11-26 0 6.500 6.450 6.500 6.400 6.750 7,625,400 50,088,660 6.5687 1.750 1.736 1.750 1.723 1.817 28,323,955 1.7684 -0.76%
1997-11-25 0 6.550 6.550 6.600 6.450 7.000 7,940,000 52,804,500 6.6504 1.763 1.763 1.777 1.736 1.885 29,492,512 1.7904 -5.76%
1997-11-24 1 6.950 - - - - 0 0 - 1.871 - - - - 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 1.871 1.858 1.871 1.777 1.871 50,779,865 1.8214 3.73%
1997-11-20 0 6.700 6.650 6.700 6.700 7.100 6,828,500 46,613,850 6.8264 1.804 1.790 1.804 1.804 1.911 25,363,932 1.8378 -2.90%
1997-11-19 0 6.900 6.950 7.000 6.650 7.000 13,501,500 92,405,120 6.8441 1.858 1.871 1.885 1.790 1.885 50,150,271 1.8426 -0.72%
1997-11-18 0 6.950 6.900 6.950 6.800 7.600 27,279,000 192,918,700 7.0721 1.871 1.858 1.871 1.831 2.046 101,325,722 1.9039 -7.95%
1997-11-17 0 7.550 7.600 7.650 7.350 8.250 21,237,000 164,921,600 7.7658 2.033 2.046 2.060 1.979 2.221 78,883,183 2.0907 -4.43%
1997-11-14 0 7.900 7.850 7.900 6.800 8.050 28,259,000 210,885,840 7.4626 2.127 2.113 2.127 1.831 2.167 104,965,856 2.0091 17.04%
1997-11-13 0 6.750 6.750 6.800 6.500 7.150 12,924,000 87,812,900 6.7946 1.817 1.817 1.831 1.750 1.925 48,005,192 1.8292 -4.93%
1997-11-12 0 7.100 7.050 7.100 6.850 7.800 10,504,000 76,377,300 7.2713 1.911 1.898 1.911 1.844 2.100 39,016,290 1.9576 -11.25%
1997-11-11 0 8.000 8.000 8.050 7.500 8.300 8,481,797 66,623,228 7.8548 2.154 2.154 2.167 2.019 2.235 31,504,975 2.1147 -1.84%
1997-11-10 0 8.150 8.150 8.200 8.000 8.750 3,936,000 32,866,100 8.3501 2.194 2.194 2.208 2.154 2.356 14,619,966 2.2480 -6.86%
1997-11-07 0 8.750 8.700 8.750 8.400 8.750 6,034,000 51,857,900 8.5943 2.356 2.342 2.356 2.261 2.356 22,412,823 2.3138 -2.23%
1997-11-06 0 8.950 8.850 8.950 8.700 9.500 6,098,000 54,636,022 8.9597 2.410 2.383 2.410 2.342 2.558 22,650,546 2.4121 -0.56%
1997-11-05 0 9.000 9.050 9.100 8.600 9.300 8,062,000 71,703,300 8.8940 2.423 2.436 2.450 2.315 2.504 29,945,671 2.3944 2.86%
1997-11-04 0 8.750 8.800 9.000 8.700 10.40 18,039,000 174,551,460 9.6763 2.356 2.369 2.423 2.342 2.800 67,004,461 2.6051 -7.41%
1997-11-03 0 9.450 9.400 9.450 9.300 10.00 15,389,000 147,338,730 9.5743 2.544 2.531 2.544 2.504 2.692 57,161,242 2.5776 5.00%
1997-10-31 0 9.000 8.950 9.000 7.800 9.150 15,363,000 131,936,900 8.5880 2.423 2.410 2.423 2.100 2.463 57,064,668 2.3121 13.21%
1997-10-30 0 7.950 7.900 8.000 7.000 8.250 18,109,000 140,421,750 7.7543 2.140 2.127 2.154 1.885 2.221 67,264,471 2.0876 -0.63%
1997-10-29 0 8.000 7.900 8.000 7.650 8.350 18,232,000 141,377,088 7.7543 2.154 2.127 2.154 2.060 2.248 67,721,345 2.0876 15.94%
1997-10-28 0 6.900 6.800 6.900 6.300 7.250 15,468,000 106,184,700 6.8648 1.858 1.831 1.858 1.696 1.952 57,454,682 1.8481 -13.21%
1997-10-27 0 7.950 7.850 7.950 7.850 9.000 8,922,000 74,756,800 8.3789 2.140 2.113 2.140 2.113 2.423 33,140,074 2.2558 -9.14%
1997-10-24 0 8.750 8.700 8.750 7.200 9.100 17,234,435 140,983,092 8.1803 2.356 2.342 2.356 1.938 2.450 64,015,967 2.2023 10.76%
1997-10-23 0 7.900 7.700 7.900 5.850 8.150 18,673,000 133,511,180 7.1500 2.127 2.073 2.127 1.575 2.194 69,359,405 1.9249 -3.07%
1997-10-22 0 8.150 8.150 8.300 8.100 10.00 12,593,000 116,288,100 9.2343 2.194 2.194 2.235 2.181 2.692 46,775,718 2.4861 -18.50%
1997-10-21 0 10.00 10.10 10.20 9.600 10.60 11,755,500 117,050,150 9.9571 2.692 2.719 2.746 2.585 2.854 43,664,890 2.6806 -5.21%
1997-10-20 0 10.55 10.50 10.55 10.30 11.25 9,676,000 104,964,060 10.848 2.840 2.827 2.840 2.773 3.029 35,940,749 2.9205 -5.80%
1997-10-17 0 11.20 11.15 11.20 10.40 11.65 10,517,000 116,021,614 11.032 3.015 3.002 3.015 2.800 3.136 39,064,578 2.9700 7.69%
1997-10-16 0 10.40 10.45 10.50 9.600 10.55 15,204,118 155,110,586 10.202 2.800 2.813 2.827 2.585 2.840 56,474,513 2.7466 0.97%
1997-10-15 0 10.30 10.30 10.35 9.450 11.15 13,985,000 142,821,350 10.212 2.773 2.773 2.786 2.544 3.002 51,946,194 2.7494 -7.62%
1997-10-14 0 11.15 11.10 11.15 10.80 11.75 6,241,000 70,314,000 11.266 3.002 2.988 3.002 2.908 3.163 23,181,709 3.0332 0.00%
1997-10-13 0 11.15 11.05 11.15 10.80 11.15 9,233,000 101,247,990 10.966 3.002 2.975 3.002 2.908 3.002 34,295,260 2.9522 -0.45%
1997-10-09 0 11.20 11.20 11.25 10.65 11.75 13,427,000 148,548,260 11.063 3.015 3.015 3.029 2.867 3.163 49,873,546 2.9785 -5.08%
1997-10-08 0 11.80 11.75 11.80 11.45 12.50 8,916,000 106,350,000 11.928 3.177 3.163 3.177 3.083 3.365 33,117,788 3.2113 -1.91%
1997-10-07 0 12.10 12.15 12.20 12.10 13.00 12,802,000 158,219,732 12.359 3.239 3.252 3.265 3.239 3.480 47,828,728 3.3080 -6.92%
1997-10-06 0 13.00 12.95 13.00 13.00 14.10 9,640,000 129,584,856 13.442 3.480 3.466 3.480 3.480 3.774 36,015,383 3.5980 -7.14%
1997-10-03 0 14.00 14.05 14.20 13.40 14.10 8,279,630 112,941,046 13.641 3.747 3.761 3.801 3.587 3.774 30,932,992 3.6512 1.82%
1997-09-30 0 13.75 13.70 13.75 13.40 13.80 4,086,000 55,480,200 13.578 3.680 3.667 3.680 3.587 3.694 15,265,441 3.6344 -0.36%
1997-09-29 0 13.80 13.80 13.85 13.60 13.90 6,603,000 93,766,670 14.201 3.694 3.694 3.707 3.640 3.721 24,669,043 3.8010 0.73%
1997-09-26 0 13.70 13.65 13.75 13.35 13.85 11,063,095 150,296,635 13.585 3.667 3.654 3.680 3.573 3.707 41,332,117 3.6363 0.74%
1997-09-25 0 13.60 13.60 13.65 12.75 13.70 14,380,000 190,574,516 13.253 3.640 3.640 3.654 3.413 3.667 53,724,192 3.5473 6.25%
1997-09-24 0 12.80 12.80 12.85 12.30 13.00 9,599,000 120,443,900 12.548 3.426 3.426 3.439 3.292 3.480 35,862,206 3.3585 5.79%
1997-09-23 0 12.10 12.10 12.15 11.40 12.70 10,510,000 127,983,958 12.177 3.239 3.239 3.252 3.051 3.399 39,265,734 3.2594 -3.20%
1997-09-22 0 12.50 12.50 12.55 12.20 14.30 18,222,000 231,647,500 12.713 3.346 3.346 3.359 3.265 3.828 68,078,040 3.4027 -12.28%
1997-09-19 0 14.25 14.25 14.30 14.20 15.55 9,453,000 139,410,320 14.748 3.814 3.814 3.828 3.801 4.162 35,316,744 3.9474 -5.63%
1997-09-18 0 15.10 15.05 15.10 14.55 15.75 13,205,611 198,118,282 15.003 4.042 4.028 4.042 3.895 4.216 49,336,633 4.0156 -1.31%
1997-09-16 0 15.30 15.30 15.35 15.10 15.95 5,172,000 79,469,600 15.365 4.095 4.095 4.109 4.042 4.269 19,322,776 4.1127 -4.08%
1997-09-15 0 15.95 15.95 16.00 15.60 16.15 6,760,159 107,338,433 15.878 4.269 4.269 4.283 4.176 4.323 25,256,195 4.2500 3.24%
1997-09-12 0 15.45 15.30 15.50 14.85 15.85 6,655,000 102,009,700 15.328 4.135 4.095 4.149 3.975 4.242 24,863,317 4.1028 -1.28%
1997-09-11 0 15.65 15.60 15.65 15.00 15.75 7,001,000 108,399,780 15.483 4.189 4.176 4.189 4.015 4.216 26,155,985 4.1444 -1.26%
1997-09-10 0 15.85 15.90 15.95 15.40 16.90 17,493,000 283,001,200 16.178 4.242 4.256 4.269 4.122 4.524 65,354,470 4.3303 -3.35%
1997-09-09 0 16.40 16.30 16.40 14.50 16.45 23,424,700 369,589,450 15.778 4.390 4.363 4.390 3.881 4.403 87,515,513 4.2231 15.09%
1997-09-08 0 14.25 14.25 14.30 13.70 14.60 7,006,000 98,795,400 14.102 3.814 3.814 3.828 3.667 3.908 26,174,665 3.7745 4.01%
1997-09-05 0 13.70 14.00 - 12.30 14.00 8,957,436 115,668,319 12.913 3.667 3.747 - 3.292 3.747 33,465,300 3.4564 8.73%
1997-09-04 0 12.60 12.60 12.65 12.00 14.00 10,316,000 132,253,600 12.820 3.373 3.373 3.386 3.212 3.747 38,540,943 3.4315 -10.00%
1997-09-03 0 14.00 13.95 14.00 12.75 14.00 22,484,000 285,820,240 12.712 3.747 3.734 3.747 3.413 3.747 84,001,024 3.4026 19.15%
1997-09-02 0 11.75 11.70 12.10 9.400 13.70 19,524,500 216,720,600 11.100 3.145 3.132 3.239 2.516 3.667 72,944,227 2.9710 -10.98%
1997-09-01 0 13.20 13.00 13.25 13.00 15.15 15,441,000 219,444,900 14.212 3.533 3.480 3.547 3.480 4.055 57,688,125 3.8040 -12.29%
1997-08-29 0 15.05 14.95 15.00 14.80 15.70 17,415,500 265,470,660 15.243 4.028 4.002 4.015 3.961 4.202 65,064,928 4.0801 -7.10%
1997-08-28 0 16.20 16.30 16.40 15.35 16.80 10,476,000 168,673,425 16.101 4.336 4.363 4.390 4.109 4.497 39,138,709 4.3096 0.31%
1997-08-27 0 16.15 16.10 16.15 15.30 16.65 11,157,000 179,550,600 16.093 4.323 4.309 4.323 4.095 4.457 41,682,949 4.3075 1.89%
1997-08-26 0 15.85 15.95 16.00 15.55 16.15 3,440,000 54,507,300 15.845 4.242 4.269 4.283 4.162 4.323 12,851,962 4.2412 -1.25%
1997-08-25 0 16.05 16.05 16.10 15.90 16.70 3,800,000 61,246,600 16.118 4.296 4.296 4.309 4.256 4.470 14,196,935 4.3141 -3.60%
1997-08-22 0 16.65 16.65 16.70 16.20 16.90 4,240,000 70,370,280 16.597 4.457 4.457 4.470 4.336 4.524 15,840,791 4.4423 -1.77%
1997-08-21 0 16.95 16.80 16.90 16.30 17.50 7,870,000 133,280,654 16.935 4.537 4.497 4.524 4.363 4.684 29,402,600 4.5330 3.04%
1997-08-20 0 16.45 16.40 16.45 15.60 16.45 8,346,000 133,651,850 16.014 4.403 4.390 4.403 4.176 4.403 31,180,953 4.2863 6.47%
1997-08-19 0 15.45 15.40 15.50 15.20 16.50 8,216,000 128,395,160 15.627 4.135 4.122 4.149 4.068 4.416 30,695,268 4.1829 -7.76%
1997-08-15 0 16.75 16.75 16.80 16.35 17.05 6,484,000 108,062,100 16.666 4.483 4.483 4.497 4.376 4.564 24,224,455 4.4609 -1.47%
1997-08-14 0 17.00 16.95 17.05 16.65 17.00 5,614,000 94,233,510 16.785 4.550 4.537 4.564 4.457 4.550 20,974,104 4.4929 0.00%
1997-08-13 0 17.00 17.00 17.10 16.65 17.15 5,212,000 87,913,920 16.868 4.550 4.550 4.577 4.457 4.590 19,472,217 4.5148 -0.87%
1997-08-12 0 17.15 17.15 17.20 16.85 17.40 5,169,000 88,421,700 17.106 4.590 4.590 4.604 4.510 4.657 19,311,568 4.5787 -1.44%
1997-08-11 0 17.40 17.40 17.45 17.25 17.50 3,904,000 67,788,000 17.364 4.657 4.657 4.671 4.617 4.684 14,585,483 4.6476 -2.52%
1997-08-08 0 17.85 17.80 17.85 17.50 18.30 4,254,000 75,275,700 17.695 4.778 4.764 4.778 4.684 4.898 15,893,095 4.7364 -1.38%
1997-08-07 0 18.10 18.10 18.15 17.90 18.40 7,478,000 135,587,652 18.132 4.845 4.845 4.858 4.791 4.925 27,938,074 4.8531 0.00%
1997-08-06 0 18.10 18.10 18.15 17.70 18.15 9,084,000 163,301,350 17.977 4.845 4.845 4.858 4.738 4.858 33,938,147 4.8117 2.26%
1997-08-05 0 17.70 17.65 17.70 17.50 18.00 4,487,000 79,165,580 17.643 4.738 4.724 4.738 4.684 4.818 16,763,592 4.7225 0.00%
1997-08-04 0 17.70 17.60 17.80 17.35 18.00 11,226,000 199,978,950 17.814 4.738 4.711 4.764 4.644 4.818 41,940,735 4.7681 -1.12%
1997-08-01 0 17.90 17.90 17.95 17.40 18.35 31,025,000 559,539,082 18.035 4.791 4.791 4.805 4.657 4.912 115,910,504 4.8273 3.17%
1997-07-31 0 17.35 17.30 17.35 17.25 17.55 10,320,000 179,258,140 17.370 4.644 4.631 4.644 4.617 4.697 38,555,887 4.6493 0.58%
1997-07-30 0 17.25 17.20 17.25 17.00 17.30 6,759,000 115,876,700 17.144 4.617 4.604 4.617 4.550 4.631 25,251,864 4.5888 0.58%
1997-07-29 0 17.15 17.05 17.15 16.85 17.50 6,784,033 116,497,558 17.172 4.590 4.564 4.590 4.510 4.684 25,345,389 4.5964 -0.58%
1997-07-28 0 17.25 17.20 17.25 17.10 17.65 7,215,000 125,201,040 17.353 4.617 4.604 4.617 4.577 4.724 26,955,497 4.6447 0.58%
1997-07-25 0 17.15 17.10 17.15 17.10 17.55 8,153,000 140,652,110 17.252 4.590 4.577 4.590 4.577 4.697 30,459,898 4.6176 0.00%
1997-07-24 0 17.15 17.15 17.20 16.80 17.35 8,853,000 150,948,690 17.051 4.590 4.590 4.604 4.497 4.644 33,075,123 4.5638 1.48%
1997-07-23 0 16.90 16.95 17.00 16.50 17.40 7,652,000 129,182,800 16.882 4.524 4.537 4.550 4.416 4.657 28,588,144 4.5188 0.60%
1997-07-22 0 16.80 17.00 - 16.50 17.00 5,265,000 87,653,480 16.648 4.497 4.550 - 4.416 4.550 19,670,227 4.4561 1.82%
1997-07-21 0 16.50 16.45 16.50 16.45 17.00 4,148,000 69,231,824 16.690 4.416 4.403 4.416 4.403 4.550 15,497,076 4.4674 -2.94%
1997-07-18 0 17.00 16.90 17.00 16.60 17.20 7,110,000 120,495,200 16.947 4.550 4.524 4.550 4.443 4.604 26,563,213 4.5362 1.80%
1997-07-17 0 16.70 16.75 16.80 16.30 17.50 11,786,000 198,904,700 16.876 4.470 4.483 4.497 4.363 4.684 44,032,915 4.5172 -1.76%
1997-07-16 0 17.00 17.00 17.05 16.90 18.30 16,935,000 296,914,200 17.533 4.550 4.550 4.564 4.524 4.898 63,269,763 4.6928 -5.03%
1997-07-15 0 17.90 18.05 18.10 17.50 19.20 48,866,000 887,305,450 18.158 4.791 4.831 4.845 4.684 5.139 182,565,115 4.8602 13.29%
1997-07-14 1 15.80 - - - - 0 0 - 4.229 - - - - 0 - 0.00%
1997-07-11 1 15.80 - - - - 0 0 - 4.229 - - - - 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 4.229 4.216 4.229 3.948 4.296 76,173,282 4.1188 4.29%
1997-07-09 0 15.15 15.15 15.20 14.80 16.40 18,288,000 285,245,680 15.597 4.055 4.055 4.068 3.961 4.390 68,324,619 4.1749 -7.34%
1997-07-08 0 16.35 16.55 16.60 16.25 17.70 17,469,000 293,586,200 16.806 4.376 4.430 4.443 4.350 4.738 65,264,806 4.4984 -7.37%
1997-07-07 0 17.65 17.65 17.70 17.05 18.25 15,327,000 271,291,110 17.700 4.724 4.724 4.738 4.564 4.885 57,262,217 4.7377 -1.94%
1997-07-04 0 18.00 17.95 18.00 17.70 18.50 21,630,000 391,722,650 18.110 4.818 4.805 4.818 4.738 4.952 80,810,450 4.8474 -0.28%
1997-07-03 0 18.05 18.00 18.15 17.75 19.10 23,729,300 434,964,600 18.330 4.831 4.818 4.858 4.751 5.112 88,653,509 4.9063 0.56%
1997-06-27 0 17.95 18.00 18.05 15.50 18.00 36,663,000 604,752,060 16.495 4.805 4.818 4.831 4.149 4.818 136,974,273 4.4151 17.70%
1997-06-26 0 15.25 15.25 15.30 15.15 15.90 21,990,000 340,659,922 15.492 4.082 4.082 4.095 4.055 4.256 82,155,422 4.1465 -1.29%
1997-06-25 0 15.45 15.45 15.50 14.90 15.50 18,704,000 283,727,660 15.169 4.135 4.135 4.149 3.988 4.149 69,878,810 4.0603 5.10%
1997-06-24 0 14.70 14.65 14.70 13.90 15.05 25,253,000 369,531,560 14.633 3.935 3.921 3.935 3.721 4.028 94,346,107 3.9168 2.44%
1997-06-23 0 14.35 14.35 14.40 13.50 14.60 29,080,200 406,975,290 13.995 3.841 3.841 3.854 3.613 3.908 108,644,662 3.7459 5.13%
1997-06-20 0 13.65 13.65 13.70 12.45 14.15 32,472,000 427,505,800 13.165 3.654 3.654 3.667 3.332 3.787 121,316,547 3.5239 9.64%
1997-06-19 0 12.45 12.45 12.50 11.90 12.55 20,147,000 248,039,900 12.312 3.332 3.332 3.346 3.185 3.359 75,269,909 3.2953 5.06%
1997-06-18 0 11.85 11.80 11.85 11.50 12.00 11,111,000 130,960,404 11.787 3.172 3.158 3.172 3.078 3.212 41,511,091 3.1548 -0.42%
1997-06-17 0 11.90 11.90 11.95 11.45 11.95 12,184,000 141,738,140 11.633 3.185 3.185 3.199 3.065 3.199 45,519,858 3.1138 3.48%
1997-06-16 0 11.50 11.45 11.50 11.00 11.50 10,255,000 114,745,500 11.189 3.078 3.065 3.078 2.944 3.078 38,313,045 2.9949 7.48%
1997-06-13 0 10.70 10.70 10.75 10.30 11.00 6,874,000 72,911,400 10.607 2.864 2.864 2.877 2.757 2.944 25,681,509 2.8391 -0.93%
1997-06-12 0 10.80 10.65 10.70 10.45 11.50 7,461,000 81,256,200 10.891 2.891 2.851 2.864 2.797 3.078 27,874,561 2.9151 -6.90%
1997-06-11 0 11.60 11.55 11.60 11.35 11.75 10,230,500 118,105,590 11.544 3.105 3.092 3.105 3.038 3.145 38,221,512 3.0900 -1.28%
1997-06-10 0 11.75 11.65 11.75 11.45 12.25 20,152,000 238,744,700 11.847 3.145 3.118 3.145 3.065 3.279 75,288,589 3.1711 0.43%
1997-06-06 0 11.70 11.70 11.75 11.40 12.10 7,910,000 92,178,700 11.653 3.132 3.132 3.145 3.051 3.239 29,552,041 3.1192 -0.85%
1997-06-05 0 11.80 11.80 11.85 11.65 11.85 9,448,000 111,004,100 11.749 3.158 3.158 3.172 3.118 3.172 35,298,064 3.1448 0.00%
1997-06-04 0 11.80 11.75 11.80 11.50 11.90 13,161,000 153,480,600 11.662 3.158 3.145 3.158 3.078 3.185 49,169,964 3.1214 -0.42%
1997-06-03 0 11.85 11.70 11.85 11.35 12.20 11,539,000 135,586,220 11.750 3.172 3.132 3.172 3.038 3.265 43,110,115 3.1451 0.42%
1997-06-02 0 11.80 11.75 11.80 11.20 11.90 18,732,000 218,094,384 11.643 3.158 3.145 3.158 2.998 3.185 69,983,419 3.1164 6.31%
1997-05-30 0 11.10 11.05 11.15 11.00 11.30 5,898,000 65,778,300 11.153 2.971 2.958 2.984 2.944 3.025 22,035,138 2.9852 -0.45%
1997-05-29 0 11.15 11.15 11.20 10.90 11.80 13,694,000 152,811,920 11.159 2.984 2.984 2.998 2.918 3.158 51,161,271 2.9869 -3.88%
1997-05-28 0 11.60 11.55 11.60 11.30 11.70 9,200,100 105,855,220 11.506 3.105 3.092 3.105 3.025 3.132 34,371,901 3.0797 0.00%
1997-05-27 0 11.60 11.80 11.85 11.20 12.20 16,624,000 193,346,300 11.631 3.105 3.158 3.172 2.998 3.265 62,107,856 3.1131 -0.43%
1997-05-26 0 11.65 11.70 11.75 10.80 11.80 65,898,000 705,334,800 10.703 3.118 3.132 3.145 2.891 3.158 246,197,273 2.8649 7.87%
1997-05-23 0 10.80 10.75 10.80 10.60 10.80 5,321,000 56,881,840 10.690 2.891 2.877 2.891 2.837 2.891 19,879,445 2.8613 0.00%
1997-05-22 0 10.80 10.75 10.80 10.55 10.80 4,984,000 53,212,720 10.677 2.891 2.877 2.891 2.824 2.891 18,620,401 2.8578 0.00%
1997-05-21 0 10.80 10.70 10.80 10.40 10.85 10,153,044 107,679,051 10.606 2.891 2.864 2.891 2.784 2.904 37,932,134 2.8387 5.37%
1997-05-20 0 10.25 10.25 10.30 10.10 10.35 5,396,000 55,019,900 10.196 2.744 2.744 2.757 2.703 2.770 20,159,648 2.7292 1.49%
1997-05-19 0 10.10 10.05 10.10 9.950 10.10 5,435,000 54,614,500 10.049 2.703 2.690 2.703 2.663 2.703 20,305,353 2.6897 0.00%
1997-05-16 0 10.10 10.15 10.20 9.900 10.40 4,885,000 49,393,006 10.111 2.703 2.717 2.730 2.650 2.784 18,250,534 2.7064 -2.88%
1997-05-15 0 10.40 10.35 10.40 10.05 10.50 4,503,000 46,081,594 10.234 2.784 2.770 2.784 2.690 2.810 16,823,368 2.7391 -0.48%
1997-05-14 0 10.45 10.45 10.50 10.15 10.50 4,526,000 46,393,600 10.250 2.797 2.797 2.810 2.717 2.810 16,909,297 2.7437 2.45%
1997-05-13 0 10.20 10.15 10.20 10.20 10.45 6,418,000 66,216,100 10.317 2.730 2.717 2.730 2.730 2.797 23,977,876 2.7615 -1.92%
1997-05-12 0 10.40 10.35 10.40 10.35 10.55 2,917,000 30,355,174 10.406 2.784 2.770 2.784 2.770 2.824 10,898,016 2.7854 -1.42%
1997-05-09 0 10.55 10.55 10.60 10.45 10.65 4,168,000 43,918,200 10.537 2.824 2.824 2.837 2.797 2.851 15,571,796 2.8204 0.48%
1997-05-08 0 10.50 10.45 10.50 10.40 10.55 3,132,000 32,841,690 10.486 2.810 2.797 2.810 2.784 2.824 11,701,263 2.8067 -0.94%
1997-05-07 0 10.60 10.55 10.60 10.50 10.80 9,344,000 98,693,600 10.562 2.837 2.824 2.837 2.810 2.891 34,909,516 2.8271 -0.93%
1997-05-06 0 10.70 10.65 10.70 10.55 10.70 5,765,000 61,349,050 10.642 2.864 2.851 2.864 2.824 2.864 21,538,245 2.8484 1.90%
1997-05-05 0 10.50 10.50 10.55 10.40 11.00 26,920,000 285,312,100 10.599 2.810 2.810 2.824 2.784 2.944 100,574,078 2.8368 -3.23%
1997-05-02 0 10.85 10.80 10.85 10.70 10.85 6,014,000 64,893,460 10.790 2.904 2.891 2.904 2.864 2.904 22,468,518 2.8882 0.00%
1997-05-01 0 10.85 10.85 10.90 10.65 10.90 4,143,000 44,771,180 10.806 2.904 2.904 2.918 2.851 2.918 15,478,395 2.8925 0.00%
1997-04-30 0 10.85 10.80 10.85 10.65 10.90 4,718,000 50,678,500 10.742 2.904 2.891 2.904 2.851 2.918 17,626,616 2.8751 2.26%
1997-04-29 0 10.70 10.65 10.70 10.60 11.10 4,644,000 49,904,050 10.746 2.840 2.827 2.840 2.813 2.946 17,497,323 2.8521 -2.73%
1997-04-28 0 11.00 11.05 11.10 10.70 11.30 11,981,000 132,074,356 11.024 2.920 2.933 2.946 2.840 2.999 45,141,134 2.9258 1.85%
1997-04-25 0 10.80 10.80 10.85 10.70 10.95 13,426,000 144,189,390 10.740 2.866 2.866 2.880 2.840 2.906 50,585,499 2.8504 -0.92%
1997-04-24 0 10.90 10.85 10.90 10.70 11.00 7,638,000 81,497,700 10.670 2.893 2.880 2.893 2.840 2.920 28,777,897 2.8320 0.00%
1997-04-23 0 10.90 10.90 10.95 10.70 10.95 6,635,000 71,624,300 10.795 2.893 2.893 2.906 2.840 2.906 24,998,867 2.8651 1.40%
1997-04-22 0 10.75 10.75 10.80 10.70 10.80 5,522,000 59,175,600 10.716 2.853 2.853 2.866 2.840 2.866 20,805,387 2.8442 0.00%
1997-04-21 0 10.75 10.75 10.80 10.45 10.80 10,414,000 110,982,968 10.657 2.853 2.853 2.866 2.774 2.866 39,237,106 2.8285 2.87%
1997-04-18 0 10.45 10.40 10.45 10.30 10.45 2,176,000 22,697,700 10.431 2.774 2.760 2.774 2.734 2.774 8,198,573 2.7685 0.97%
1997-04-17 0 10.35 10.35 10.40 10.20 10.50 1,383,000 14,409,500 10.419 2.747 2.747 2.760 2.707 2.787 5,210,766 2.7653 -0.96%
1997-04-16 0 10.45 10.40 10.45 10.40 10.50 2,224,000 23,207,400 10.435 2.774 2.760 2.774 2.760 2.787 8,379,424 2.7696 0.97%
1997-04-15 0 10.35 10.35 10.40 10.20 10.55 7,008,000 72,522,300 10.349 2.747 2.747 2.760 2.707 2.800 26,404,229 2.7466 0.49%
1997-04-14 0 10.30 10.30 10.35 10.20 10.50 4,102,000 42,191,300 10.286 2.734 2.734 2.747 2.707 2.787 15,455,215 2.7299 -1.90%
1997-04-11 0 10.50 10.50 10.55 10.40 10.60 5,352,000 56,388,500 10.536 2.787 2.787 2.800 2.760 2.813 20,164,874 2.7964 0.48%
1997-04-10 0 10.45 10.40 10.45 10.35 10.50 3,404,000 35,433,400 10.409 2.774 2.760 2.774 2.747 2.787 12,825,342 2.7628 0.00%
1997-04-09 0 10.45 10.40 10.45 10.30 10.45 3,408,000 35,378,000 10.381 2.774 2.760 2.774 2.734 2.774 12,840,413 2.7552 2.45%
1997-04-08 0 10.20 10.10 10.25 9.850 10.25 5,916,000 59,488,600 10.056 2.707 2.681 2.720 2.614 2.720 22,289,871 2.6689 4.62%
1997-04-07 0 9.750 9.750 9.800 9.650 10.00 3,853,000 37,726,412 9.7914 2.588 2.588 2.601 2.561 2.654 14,517,051 2.5988 -1.52%
1997-04-04 0 9.900 9.900 9.950 9.650 10.00 5,020,000 49,088,480 9.7786 2.628 2.628 2.641 2.561 2.654 18,913,988 2.5954 -1.00%
1997-04-03 0 10.00 9.950 10.00 9.850 10.00 3,576,940 35,518,004 9.9297 2.654 2.641 2.654 2.614 2.654 13,476,932 2.6355 0.00%
1997-04-02 0 10.00 9.950 10.00 9.900 10.15 4,002,000 40,107,800 10.022 2.654 2.641 2.654 2.628 2.694 15,078,442 2.6599 1.01%
1997-04-01 0 9.900 9.800 10.05 9.800 10.25 6,318,000 63,820,800 10.101 2.628 2.601 2.667 2.601 2.720 23,804,498 2.6810 -2.94%
1997-03-27 0 10.20 10.15 10.20 10.15 10.25 5,121,000 52,246,500 10.202 2.707 2.694 2.707 2.694 2.720 19,294,529 2.7078 -0.49%
1997-03-26 0 10.25 10.25 10.30 10.10 10.45 10,259,000 105,261,100 10.260 2.720 2.720 2.734 2.681 2.774 38,653,109 2.7232 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 2.681 2.667 2.681 2.667 2.853 536,381,114 2.6558 -3.81%
1997-03-24 1 10.50 - - - - 0 0 - 2.787 - - - - 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 2.787 2.787 2.827 2.521 2.813 48,614,978 2.6762 5.00%
1997-03-20 0 10.00 9.900 10.00 9.950 10.50 9,629,000 97,283,716 10.103 2.654 2.628 2.654 2.641 2.787 36,279,441 2.6815 -4.76%
1997-03-19 0 10.50 10.40 10.50 10.25 10.50 4,393,000 45,696,950 10.402 2.787 2.760 2.787 2.720 2.787 16,551,624 2.7609 -0.47%
1997-03-18 0 10.55 10.55 10.65 10.50 10.80 3,354,000 35,566,036 10.604 2.800 2.800 2.827 2.787 2.866 12,636,955 2.8144 -2.31%
1997-03-17 0 10.80 10.75 10.80 10.50 10.80 3,638,000 38,527,000 10.590 2.866 2.853 2.866 2.787 2.866 13,706,990 2.8108 3.35%
1997-03-14 0 10.45 10.30 10.40 10.30 10.60 8,295,000 86,307,500 10.405 2.774 2.734 2.760 2.734 2.813 31,253,293 2.7615 -5.00%
1997-03-13 0 11.00 10.95 11.00 10.80 11.00 2,106,000 22,956,138 10.900 2.920 2.906 2.920 2.866 2.920 7,934,833 2.8931 0.00%
1997-03-12 0 11.00 11.05 11.10 10.70 11.20 4,152,000 45,074,000 10.856 2.920 2.933 2.946 2.840 2.973 15,643,601 2.8813 0.00%
1997-03-11 0 11.00 10.95 11.00 10.75 11.05 4,435,000 48,159,644 10.859 2.920 2.906 2.920 2.853 2.933 16,709,868 2.8821 0.92%
1997-03-10 0 10.90 10.90 11.00 10.65 10.90 4,652,000 50,131,000 10.776 2.893 2.893 2.920 2.827 2.893 17,527,465 2.8601 2.35%
1997-03-07 0 10.65 10.60 10.65 10.50 10.65 2,090,000 22,128,280 10.588 2.827 2.813 2.827 2.787 2.827 7,874,549 2.8101 -0.47%
1997-03-06 0 10.70 10.65 10.70 10.50 10.80 1,680,000 17,914,900 10.664 2.840 2.827 2.840 2.787 2.866 6,329,781 2.8303 -0.93%
1997-03-05 0 10.80 10.75 10.80 10.60 10.85 1,202,000 12,904,000 10.735 2.866 2.853 2.866 2.813 2.880 4,528,808 2.8493 0.93%
1997-03-04 0 10.70 10.70 10.75 10.55 10.75 2,125,000 22,619,090 10.644 2.840 2.840 2.853 2.800 2.853 8,006,419 2.8251 -0.47%
1997-03-03 0 10.75 10.75 10.80 10.70 11.00 2,194,000 23,701,600 10.803 2.853 2.853 2.866 2.840 2.920 8,266,392 2.8672 -0.46%
1997-02-28 0 10.80 10.85 10.90 10.60 11.05 5,120,000 55,336,250 10.808 2.866 2.880 2.893 2.813 2.933 19,290,761 2.8685 -0.92%
1997-02-27 0 10.90 10.90 10.95 10.40 11.00 11,132,000 119,388,630 10.725 2.893 2.893 2.906 2.760 2.920 41,942,334 2.8465 2.35%
1997-02-26 0 10.65 10.60 10.65 10.05 10.65 15,266,000 160,446,300 10.510 2.827 2.813 2.827 2.667 2.827 57,518,116 2.7895 5.97%
1997-02-25 0 10.05 10.00 10.05 9.750 10.10 7,014,000 69,866,900 9.9611 2.667 2.654 2.667 2.588 2.681 26,426,835 2.6438 3.08%
1997-02-24 0 9.750 9.700 9.750 9.600 9.800 3,571,000 34,605,850 9.6908 2.588 2.574 2.588 2.548 2.601 13,454,552 2.5721 1.04%
1997-02-21 0 9.650 9.600 9.650 9.400 9.700 3,702,000 35,463,700 9.5796 2.561 2.548 2.561 2.495 2.574 13,948,124 2.5425 1.58%
1997-02-20 0 9.500 9.450 9.500 9.150 9.550 8,398,000 79,214,500 9.4325 2.521 2.508 2.521 2.429 2.535 31,641,369 2.5035 1.60%
1997-02-19 0 9.350 9.350 9.400 9.150 9.350 2,069,000 19,185,030 9.2726 2.482 2.482 2.495 2.429 2.482 7,795,427 2.4611 0.54%
1997-02-18 0 9.300 9.250 9.300 9.100 9.400 3,420,000 31,617,300 9.2448 2.468 2.455 2.468 2.415 2.495 12,885,625 2.4537 -1.06%
1997-02-17 0 9.400 9.350 9.400 9.300 9.450 1,818,000 16,970,800 9.3349 2.495 2.482 2.495 2.468 2.508 6,849,727 2.4776 0.53%
1997-02-14 0 9.350 9.350 - 9.000 9.350 7,422,000 68,153,662 9.1827 2.482 2.482 - 2.389 2.482 27,964,068 2.4372 2.19%
1997-02-13 0 9.150 9.150 9.200 9.100 9.350 3,596,000 33,015,200 9.1811 2.429 2.429 2.442 2.415 2.482 13,548,745 2.4368 -1.61%
1997-02-12 0 9.300 9.300 9.350 9.250 9.450 2,018,000 18,792,399 9.3124 2.468 2.468 2.482 2.455 2.508 7,603,273 2.4716 1.09%
1997-02-11 0 9.200 9.200 9.250 9.200 9.450 2,784,000 25,945,100 9.3194 2.442 2.442 2.455 2.442 2.508 10,489,351 2.4735 -1.08%
1997-02-10 0 9.300 9.250 9.300 9.150 9.300 3,442,000 31,800,800 9.2390 2.468 2.455 2.468 2.429 2.468 12,968,515 2.4522 2.20%
1997-02-05 0 9.100 9.150 9.200 9.000 9.200 3,110,000 28,156,010 9.0534 2.415 2.429 2.442 2.389 2.442 11,717,630 2.4029 2.25%
1997-02-04 0 8.900 8.850 8.900 8.700 8.900 1,407,000 12,410,300 8.8204 2.362 2.349 2.362 2.309 2.362 5,301,192 2.3410 0.56%
1997-02-03 0 8.850 8.800 8.850 8.650 8.900 2,389,000 20,901,050 8.7489 2.349 2.336 2.349 2.296 2.362 9,001,099 2.3221 2.31%
1997-01-31 0 8.650 8.650 8.750 8.650 9.000 2,415,000 21,268,600 8.8069 2.296 2.296 2.322 2.296 2.389 9,099,060 2.3375 -3.89%
1997-01-30 0 9.000 8.950 9.000 8.950 9.000 1,129,000 10,125,200 8.9683 2.389 2.375 2.389 2.375 2.389 4,253,763 2.3803 0.00%
1997-01-29 0 9.000 8.950 9.000 8.800 9.000 3,002,000 26,751,500 8.9112 2.389 2.375 2.389 2.336 2.389 11,310,716 2.3651 1.12%
1997-01-28 0 8.900 8.800 8.850 8.750 9.150 7,248,000 64,877,100 8.9510 2.362 2.336 2.349 2.322 2.429 27,308,483 2.3757 1.14%
1997-01-27 0 8.800 8.800 8.850 8.650 8.800 2,684,000 23,484,840 8.7499 2.336 2.336 2.349 2.296 2.336 10,112,579 2.3223 1.15%
1997-01-24 0 8.700 8.700 8.750 8.600 8.750 5,349,000 46,380,100 8.6708 2.309 2.309 2.322 2.283 2.322 20,153,570 2.3013 0.58%
1997-01-23 0 8.650 8.650 8.700 8.350 8.700 6,958,000 59,457,000 8.5451 2.296 2.296 2.309 2.216 2.309 26,215,843 2.2680 1.76%
1997-01-22 0 8.500 8.450 8.500 8.350 8.550 7,700,000 65,124,600 8.4577 2.256 2.243 2.256 2.216 2.269 29,011,496 2.2448 -1.16%
1997-01-21 0 8.600 8.550 8.600 8.500 8.700 6,012,000 51,731,400 8.6047 2.283 2.269 2.283 2.256 2.309 22,651,573 2.2838 -2.27%
1997-01-20 0 8.800 8.750 8.800 8.700 8.900 2,673,000 23,537,000 8.8055 2.336 2.322 2.336 2.309 2.362 10,071,134 2.3371 -0.56%
1997-01-17 0 8.850 8.850 8.900 8.700 9.050 5,098,000 45,095,400 8.8457 2.349 2.349 2.362 2.309 2.402 19,207,871 2.3478 0.57%
1997-01-16 0 8.800 8.650 8.800 8.550 8.800 4,682,000 40,702,400 8.6934 2.336 2.296 2.336 2.269 2.336 17,640,497 2.3073 1.73%
1997-01-15 0 8.650 8.600 8.650 8.450 8.800 5,191,000 44,570,096 8.5860 2.296 2.283 2.296 2.243 2.336 19,558,270 2.2788 -0.57%
1997-01-14 0 8.700 8.600 8.700 8.450 8.700 4,054,000 34,818,800 8.5888 2.309 2.283 2.309 2.243 2.309 15,274,364 2.2796 2.35%
1997-01-13 0 8.500 8.450 8.500 8.400 8.600 4,918,000 41,750,100 8.4892 2.256 2.243 2.256 2.229 2.283 18,529,680 2.2531 -1.73%
1997-01-10 0 8.650 8.650 8.700 8.450 8.750 4,224,000 36,093,860 8.5449 2.296 2.296 2.309 2.243 2.322 15,914,878 2.2679 0.58%
1997-01-09 0 8.600 8.600 8.650 8.450 8.750 8,359,000 71,813,500 8.5912 2.283 2.283 2.296 2.243 2.322 31,494,428 2.2802 -1.15%
1997-01-08 0 8.700 8.650 8.700 8.500 8.850 6,451,000 55,855,696 8.6585 2.309 2.296 2.309 2.256 2.349 24,305,605 2.2981 -2.25%
1997-01-07 0 8.900 8.900 8.950 8.800 9.050 5,560,000 49,452,600 8.8944 2.362 2.362 2.375 2.336 2.402 20,948,561 2.3607 0.00%
1997-01-06 0 8.900 8.850 8.900 8.850 9.100 6,158,000 55,171,400 8.9593 2.362 2.349 2.362 2.349 2.415 23,201,661 2.3779 -2.20%
1997-01-03 0 9.100 9.100 9.150 8.800 9.350 8,262,000 75,051,000 9.0839 2.415 2.415 2.429 2.336 2.482 31,128,958 2.4110 2.82%
1997-01-02 0 8.850 8.850 8.900 8.800 9.050 6,168,000 54,909,900 8.9024 2.349 2.349 2.362 2.336 2.402 23,239,339 2.3628 -1.67%
1996-12-31 0 9.000 8.950 9.000 8.600 9.000 4,786,000 42,122,940 8.8013 2.389 2.375 2.389 2.283 2.389 18,032,340 2.3360 2.86%
1996-12-30 0 8.750 8.750 8.800 8.350 8.900 4,811,000 42,053,450 8.7411 2.322 2.322 2.336 2.216 2.362 18,126,533 2.3200 4.79%
1996-12-27 0 8.350 8.300 8.350 8.050 8.350 3,699,000 30,414,700 8.2224 2.216 2.203 2.216 2.137 2.216 13,936,821 2.1823 3.09%
1996-12-24 0 8.100 8.100 8.150 8.000 8.100 2,346,000 18,844,400 8.0326 2.150 2.150 2.163 2.123 2.150 8,839,087 2.1319 1.25%
1996-12-23 0 8.000 8.000 8.050 7.850 8.050 934,000 7,413,800 7.9377 2.123 2.123 2.137 2.083 2.137 3,519,057 2.1068 -0.62%
1996-12-20 0 8.050 8.000 8.050 7.900 8.050 2,678,000 21,361,800 7.9768 2.137 2.123 2.137 2.097 2.137 10,089,972 2.1171 1.26%
1996-12-19 0 7.950 7.900 7.950 7.750 7.950 2,419,000 18,941,540 7.8303 2.110 2.097 2.110 2.057 2.110 9,114,131 2.0783 1.27%
1996-12-18 0 7.850 7.850 7.900 7.750 7.950 2,072,000 16,219,400 7.8279 2.083 2.083 2.097 2.057 2.110 7,806,730 2.0776 -0.63%
1996-12-17 0 7.900 7.900 7.950 7.750 7.950 2,076,000 16,232,700 7.8192 2.097 2.097 2.110 2.057 2.110 7,821,801 2.0753 1.28%
1996-12-16 0 7.800 7.800 7.850 7.550 7.800 4,068,000 31,494,200 7.7419 2.070 2.070 2.083 2.004 2.070 15,327,112 2.0548 -1.27%
1996-12-13 0 7.900 7.900 7.950 7.750 7.950 4,366,000 34,100,100 7.8104 2.097 2.097 2.110 2.057 2.110 16,449,895 2.0730 -0.63%
1996-12-12 0 7.950 7.900 7.950 7.750 8.000 4,406,000 34,915,500 7.9245 2.110 2.097 2.110 2.057 2.123 16,600,604 2.1033 -0.63%
1996-12-11 0 8.000 7.950 8.000 7.900 8.150 14,054,000 112,574,164 8.0101 2.123 2.110 2.123 2.097 2.163 52,951,632 2.1260 1.27%
1996-12-10 0 7.900 7.900 7.950 7.600 7.950 7,436,000 58,384,100 7.8515 2.097 2.097 2.110 2.017 2.110 28,016,816 2.0839 4.64%
1996-12-09 0 7.550 7.550 7.600 7.450 7.600 1,576,000 11,823,100 7.5020 2.004 2.004 2.017 1.977 2.017 5,937,937 1.9911 0.67%
1996-12-06 0 7.500 7.400 7.450 7.350 7.750 8,026,000 60,436,400 7.5301 1.991 1.964 1.977 1.951 2.057 30,239,775 1.9986 -3.23%
1996-12-05 0 7.750 7.750 7.800 7.700 7.800 3,084,000 23,885,150 7.7449 2.057 2.057 2.070 2.044 2.070 11,619,669 2.0556 0.00%
1996-12-04 0 7.750 7.700 7.750 7.600 7.750 6,550,000 50,341,764 7.6858 2.057 2.044 2.057 2.017 2.057 24,678,610 2.0399 1.31%
1996-12-03 0 7.650 7.600 7.650 7.600 7.750 5,956,000 45,492,800 7.6381 2.030 2.017 2.030 2.017 2.057 22,440,580 2.0273 0.66%
1996-12-02 0 7.600 7.550 7.600 7.500 7.650 5,904,000 44,807,820 7.5894 2.017 2.004 2.017 1.991 2.030 22,244,659 2.0143 1.33%
1996-11-29 0 7.500 7.450 7.500 7.350 7.600 2,326,000 17,279,700 7.4289 1.991 1.977 1.991 1.951 2.017 8,763,732 1.9717 1.35%
1996-11-28 0 7.400 7.350 7.400 7.350 7.650 8,804,000 65,481,600 7.4377 1.964 1.951 1.964 1.951 2.030 33,171,066 1.9741 -1.99%
1996-11-27 0 7.550 7.550 7.600 7.550 7.700 9,402,000 71,412,100 7.5954 2.004 2.004 2.017 2.004 2.044 35,424,167 2.0159 0.00%
1996-11-26 0 7.550 7.500 7.550 7.500 7.650 6,196,000 46,829,700 7.5581 2.004 1.991 2.004 1.991 2.030 23,344,835 2.0060 -0.66%
1996-11-25 0 7.600 7.600 7.650 7.500 7.850 4,318,000 33,005,420 7.6437 2.017 2.017 2.030 1.991 2.083 16,269,044 2.0287 -1.94%
1996-11-22 0 7.750 7.750 7.800 7.650 7.850 8,208,000 63,487,300 7.7348 2.057 2.057 2.070 2.030 2.083 30,925,501 2.0529 0.65%
1996-11-21 0 7.700 7.650 7.700 7.350 7.700 11,192,000 83,674,500 7.4763 2.044 2.030 2.044 1.951 2.044 42,168,398 1.9843 4.05%
1996-11-20 0 7.400 7.350 7.400 7.300 7.450 3,066,000 22,586,896 7.3669 1.964 1.951 1.964 1.938 1.977 11,551,850 1.9553 1.37%
1996-11-19 0 7.300 7.250 7.300 7.150 7.350 5,447,000 39,517,128 7.2548 1.938 1.924 1.938 1.898 1.951 20,522,808 1.9255 1.39%
1996-11-18 0 7.200 7.150 7.200 7.100 7.200 4,858,000 34,770,200 7.1573 1.911 1.898 1.911 1.884 1.911 18,303,617 1.8996 0.00%
1996-11-15 0 7.200 7.150 7.200 7.100 7.300 4,188,000 30,174,100 7.2049 1.911 1.898 1.911 1.884 1.938 15,779,240 1.9123 -1.37%
1996-11-14 0 7.300 7.250 7.300 7.150 7.300 4,752,000 34,301,100 7.2182 1.938 1.924 1.938 1.898 1.938 17,904,237 1.9158 1.39%
1996-11-13 0 7.200 7.150 7.200 7.100 7.250 3,020,000 21,666,600 7.1744 1.911 1.898 1.911 1.884 1.924 11,378,535 1.9042 1.41%
1996-11-12 0 7.100 7.050 7.100 7.000 7.100 2,202,000 15,544,950 7.0595 1.884 1.871 1.884 1.858 1.884 8,296,534 1.8737 0.00%
1996-11-11 0 7.100 7.050 7.100 7.000 7.100 4,482,000 31,699,176 7.0726 1.884 1.871 1.884 1.858 1.884 16,886,951 1.8771 0.00%
1996-11-08 0 7.100 7.050 7.100 7.050 7.250 8,138,000 57,878,200 7.1121 1.884 1.871 1.884 1.871 1.924 30,661,760 1.8876 -2.07%
1996-11-07 0 7.250 7.250 7.300 7.150 7.300 2,440,000 17,634,700 7.2273 1.924 1.924 1.938 1.898 1.938 9,193,253 1.9182 -0.68%
1996-11-06 0 7.300 7.250 7.300 7.200 7.300 2,810,000 20,340,600 7.2386 1.938 1.924 1.938 1.911 1.938 10,587,312 1.9212 1.39%
1996-11-05 0 7.200 7.200 7.250 7.200 7.300 4,772,000 34,492,000 7.2280 1.911 1.911 1.924 1.911 1.938 17,979,592 1.9184 -0.69%
1996-11-04 0 7.250 7.250 7.300 7.100 7.300 1,204,000 8,659,500 7.1923 1.924 1.924 1.938 1.884 1.938 4,536,343 1.9089 -0.68%
1996-11-01 0 7.300 7.250 7.300 7.250 7.400 2,084,000 15,204,300 7.2957 1.938 1.924 1.938 1.924 1.964 7,851,943 1.9364 -1.35%
1996-10-31 0 7.400 7.350 7.400 7.300 7.400 9,072,000 66,620,000 7.3435 1.964 1.951 1.964 1.938 1.964 34,180,817 1.9490 -0.67%
1996-10-30 0 7.450 7.400 7.450 7.300 7.450 10,486,000 77,382,200 7.3796 1.977 1.964 1.977 1.938 1.977 39,508,383 1.9586 0.68%
1996-10-29 0 7.400 7.350 7.400 7.250 7.400 10,785,000 79,088,300 7.3332 1.964 1.951 1.964 1.924 1.964 40,634,933 1.9463 0.68%
1996-10-28 0 7.350 7.300 7.350 7.250 7.550 10,170,000 74,243,800 7.3003 1.951 1.938 1.951 1.924 2.004 38,317,781 1.9376 0.00%
1996-10-25 0 7.350 7.300 7.350 7.250 7.350 11,814,000 86,281,100 7.3033 1.951 1.938 1.951 1.924 1.951 44,511,924 1.9384 -0.68%
1996-10-24 0 7.400 7.350 7.400 7.350 7.450 9,308,000 68,876,600 7.3997 1.964 1.951 1.964 1.951 1.977 35,070,001 1.9640 -1.33%
1996-10-23 0 7.500 7.400 7.450 7.300 7.500 8,948,000 66,164,500 7.3943 1.991 1.964 1.977 1.938 1.991 33,713,619 1.9625 2.04%
1996-10-22 0 7.350 7.350 7.400 7.250 7.500 12,278,000 89,486,000 7.2883 1.951 1.951 1.964 1.924 1.991 46,260,149 1.9344 0.68%
1996-10-18 0 7.300 7.250 7.300 7.100 7.350 9,614,500 69,120,777 7.1892 1.938 1.924 1.938 1.884 1.951 36,224,809 1.9081 2.82%
1996-10-17 0 7.100 7.050 7.100 7.000 7.150 8,883,400 62,684,440 7.0564 1.884 1.871 1.884 1.858 1.898 33,470,224 1.8728 -0.56%
1996-10-16 0 7.200 7.150 7.200 7.100 7.350 8,802,000 63,771,000 7.2451 1.895 1.882 1.895 1.869 1.935 33,442,216 1.9069 -2.04%
1996-10-15 0 7.350 7.250 7.350 7.150 7.350 6,056,000 43,852,600 7.2412 1.935 1.908 1.935 1.882 1.935 23,009,096 1.9059 0.68%
1996-10-14 0 7.300 7.250 7.300 7.200 7.350 6,148,000 44,581,600 7.2514 1.921 1.908 1.921 1.895 1.935 23,358,639 1.9086 0.69%
1996-10-11 0 7.250 7.200 7.250 6.900 7.250 5,046,000 36,178,300 7.1697 1.908 1.895 1.908 1.816 1.908 19,171,713 1.8871 1.40%
1996-10-10 0 7.150 7.100 7.150 7.000 7.250 13,874,000 99,356,400 7.1613 1.882 1.869 1.882 1.842 1.908 52,712,713 1.8849 0.70%
1996-10-09 0 7.100 7.050 7.100 6.800 7.100 8,270,000 57,506,780 6.9537 1.869 1.856 1.869 1.790 1.869 31,420,941 1.8302 1.43%
1996-10-08 0 7.000 6.950 7.000 6.950 7.150 6,015,000 42,412,750 7.0512 1.842 1.829 1.842 1.829 1.882 22,853,321 1.8559 -1.41%
1996-10-07 0 7.100 7.050 7.100 7.000 7.150 8,122,000 57,498,200 7.0793 1.869 1.856 1.869 1.842 1.882 30,858,632 1.8633 2.16%
1996-10-04 0 6.950 6.900 6.950 6.800 7.000 12,942,000 89,509,300 6.9162 1.829 1.816 1.829 1.790 1.842 49,171,684 1.8203 1.46%
1996-10-03 0 6.850 6.800 6.850 6.750 6.850 9,462,000 64,469,250 6.8135 1.803 1.790 1.803 1.777 1.803 35,949,812 1.7933 2.24%
1996-10-02 0 6.700 6.650 6.700 6.700 6.850 6,130,000 41,522,400 6.7736 1.763 1.750 1.763 1.763 1.803 23,290,250 1.7828 -0.74%
1996-10-01 0 6.750 6.700 6.750 6.600 7.000 16,852,000 115,168,000 6.8341 1.777 1.763 1.777 1.737 1.842 64,027,292 1.7987 3.05%
1996-09-30 0 6.550 6.500 6.600 6.500 6.600 9,964,000 65,295,830 6.5532 1.724 1.711 1.737 1.711 1.737 37,857,105 1.7248 -0.76%
1996-09-27 0 6.600 6.550 6.600 6.400 6.700 7,026,000 46,433,100 6.6088 1.737 1.724 1.737 1.684 1.763 26,694,502 1.7394 -0.75%
1996-09-26 0 6.650 6.650 6.700 6.500 6.700 11,450,000 75,659,700 6.6078 1.750 1.750 1.763 1.711 1.763 43,502,996 1.7392 2.31%
1996-09-25 0 6.500 6.450 6.500 6.300 6.500 6,994,001 44,743,907 6.3975 1.711 1.698 1.711 1.658 1.711 26,572,926 1.6838 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 1.671 1.658 1.671 1.632 1.684 1,018,672,997 1.6335 -3.05%
1996-09-23 0 6.550 6.500 6.550 6.400 6.850 57,031,000 374,831,050 6.5724 1.724 1.711 1.724 1.684 1.803 216,682,915 1.7299 -5.07%
1996-09-20 0 6.900 6.850 6.900 6.700 6.900 28,640,000 195,634,850 6.8308 1.816 1.803 1.816 1.763 1.816 108,814,481 1.7979 1.47%
1996-09-19 0 6.800 6.750 6.800 6.500 6.800 12,929,000 86,083,550 6.6582 1.790 1.777 1.790 1.711 1.790 49,122,291 1.7524 4.62%
1996-09-18 0 6.500 6.450 6.500 6.350 6.500 5,494,000 35,325,400 6.4298 1.711 1.698 1.711 1.671 1.711 20,873,839 1.6923 0.78%
1996-09-17 0 6.450 6.450 6.500 6.400 6.500 10,529,000 67,802,550 6.4396 1.698 1.698 1.711 1.684 1.711 40,003,760 1.6949 0.78%
1996-09-16 0 6.400 6.350 6.400 6.200 6.400 10,286,000 64,858,600 6.3055 1.684 1.671 1.684 1.632 1.684 39,080,508 1.6596 3.23%
1996-09-13 0 6.200 6.150 6.200 6.150 6.200 3,288,000 20,294,500 6.1723 1.632 1.619 1.632 1.619 1.632 12,492,389 1.6245 0.00%
1996-09-12 0 6.200 6.150 6.200 6.100 6.250 5,398,000 33,023,400 6.1177 1.632 1.619 1.632 1.606 1.645 20,509,098 1.6102 1.64%
1996-09-11 0 6.100 6.100 6.150 6.000 6.150 8,330,000 50,292,600 6.0375 1.606 1.606 1.619 1.579 1.619 31,648,905 1.5891 0.83%
1996-09-10 0 6.050 6.000 6.050 6.000 6.050 4,472,000 26,892,200 6.0135 1.592 1.579 1.592 1.579 1.592 16,990,865 1.5827 0.00%
1996-09-09 0 6.050 6.000 6.050 5.950 6.050 6,992,000 41,934,100 5.9974 1.592 1.579 1.592 1.566 1.592 26,565,323 1.5785 1.68%
1996-09-06 0 5.950 5.900 5.950 5.900 6.000 2,092,000 12,419,900 5.9369 1.566 1.553 1.566 1.553 1.579 7,948,320 1.5626 0.00%
1996-09-05 0 5.950 5.900 5.950 5.850 5.950 1,533,000 9,034,900 5.8936 1.566 1.553 1.566 1.540 1.566 5,824,462 1.5512 1.71%
1996-09-04 0 5.850 5.800 5.900 5.750 5.900 2,182,000 12,679,900 5.8111 1.540 1.527 1.553 1.513 1.553 8,290,265 1.5295 0.86%
1996-09-03 0 5.800 5.750 5.800 5.750 5.900 2,186,000 12,681,600 5.8013 1.527 1.513 1.527 1.513 1.553 8,305,463 1.5269 -1.69%
1996-09-02 0 5.900 5.850 5.900 5.900 5.950 2,542,000 15,007,100 5.9037 1.553 1.540 1.553 1.553 1.566 9,658,045 1.5538 -0.84%
1996-08-30 0 5.950 5.900 5.950 5.950 6.000 1,316,000 7,849,600 5.9647 1.566 1.553 1.566 1.566 1.579 4,999,995 1.5699 -0.83%
1996-08-29 0 6.000 5.950 6.050 5.950 6.050 1,840,000 11,042,960 6.0016 1.579 1.566 1.592 1.566 1.592 6,990,874 1.5796 -0.83%
1996-08-28 0 6.050 6.000 6.050 5.950 6.050 1,828,000 10,951,200 5.9908 1.592 1.579 1.592 1.566 1.592 6,945,282 1.5768 0.83%
1996-08-27 0 6.000 6.000 6.050 6.000 6.050 3,674,000 22,117,300 6.0200 1.579 1.579 1.592 1.579 1.592 13,958,953 1.5845 -0.83%
1996-08-23 0 6.050 6.000 6.050 5.900 6.050 5,730,000 33,787,400 5.8966 1.592 1.579 1.592 1.553 1.592 21,770,495 1.5520 1.68%
1996-08-22 0 5.950 5.900 5.950 5.750 5.950 3,900,000 22,819,840 5.8512 1.566 1.553 1.566 1.513 1.566 14,817,614 1.5400 2.59%
1996-08-21 0 5.800 5.750 5.800 5.750 5.900 3,168,000 18,492,900 5.8374 1.527 1.513 1.527 1.513 1.553 12,036,462 1.5364 -3.33%
1996-08-20 0 6.000 5.900 6.000 5.850 6.000 2,106,000 12,433,900 5.9040 1.579 1.553 1.579 1.540 1.579 8,001,512 1.5539 0.00%
1996-08-19 0 6.000 6.000 6.050 6.000 6.200 2,622,000 15,869,200 6.0523 1.579 1.579 1.592 1.579 1.632 9,961,996 1.5930 -2.44%
1996-08-16 0 6.150 6.150 6.200 6.050 6.200 6,952,000 42,676,200 6.1387 1.619 1.619 1.632 1.592 1.632 26,413,348 1.6157 0.82%
1996-08-15 0 6.100 6.050 6.100 6.050 6.200 7,158,000 43,733,200 6.1097 1.606 1.592 1.606 1.592 1.632 27,196,022 1.6081 0.00%
1996-08-14 0 6.100 6.100 6.150 6.000 6.150 13,048,000 79,131,100 6.0646 1.606 1.606 1.619 1.579 1.619 49,574,419 1.5962 0.83%
1996-08-13 0 6.050 6.000 6.050 6.000 6.100 5,430,000 32,740,550 6.0296 1.592 1.579 1.592 1.579 1.606 20,630,679 1.5870 -0.82%
1996-08-12 0 6.100 6.100 6.150 5.950 6.150 15,128,000 91,940,650 6.0775 1.606 1.606 1.619 1.566 1.619 57,477,146 1.5996 2.52%
1996-08-09 0 5.950 5.900 6.000 5.850 6.000 9,372,000 55,609,980 5.9336 1.566 1.553 1.579 1.540 1.579 35,607,867 1.5617 0.85%
1996-08-08 0 5.900 5.900 5.950 5.650 5.950 19,936,000 115,901,700 5.8137 1.553 1.553 1.566 1.487 1.566 75,744,605 1.5302 4.42%
1996-08-07 0 5.650 5.600 5.650 5.600 5.650 1,990,000 11,192,650 5.6244 1.487 1.474 1.487 1.474 1.487 7,560,783 1.4804 0.00%
1996-08-06 0 5.650 5.600 5.650 5.600 5.700 10,682,000 60,440,700 5.6582 1.487 1.474 1.487 1.474 1.500 40,585,066 1.4892 0.00%
1996-08-05 0 5.650 5.600 5.700 5.450 5.650 7,716,000 42,905,680 5.5606 1.487 1.474 1.500 1.434 1.487 29,316,080 1.4636 2.73%
1996-08-02 0 5.500 5.450 5.500 5.450 5.550 2,826,000 15,527,500 5.4945 1.448 1.434 1.448 1.434 1.461 10,737,071 1.4462 0.00%
1996-08-01 0 5.500 5.450 5.500 5.450 5.600 1,902,000 10,535,350 5.5391 1.448 1.434 1.448 1.434 1.474 7,226,437 1.4579 0.00%
1996-07-31 0 5.500 5.450 5.550 5.400 5.550 2,218,000 12,139,100 5.4730 1.448 1.434 1.461 1.421 1.461 8,427,043 1.4405 0.00%
1996-07-30 0 5.500 5.450 5.550 5.450 5.600 1,984,000 10,960,800 5.5246 1.448 1.434 1.461 1.434 1.474 7,537,986 1.4541 -0.90%
1996-07-29 0 5.550 5.500 5.550 5.500 5.600 2,638,000 14,549,900 5.5155 1.461 1.448 1.461 1.448 1.474 10,022,786 1.4517 0.00%
1996-07-26 0 5.550 5.500 5.550 5.500 5.550 5,306,000 29,225,000 5.5079 1.461 1.448 1.461 1.448 1.461 20,159,554 1.4497 0.91%
1996-07-25 0 5.500 5.450 5.500 5.400 5.500 2,932,000 15,975,100 5.4485 1.448 1.434 1.448 1.421 1.448 11,139,807 1.4341 0.92%
1996-07-24 0 5.450 5.450 5.500 5.400 5.500 1,492,000 8,103,000 5.4310 1.434 1.434 1.448 1.421 1.448 5,668,687 1.4294 0.00%
1996-07-23 0 5.450 5.450 5.500 5.450 5.550 4,352,000 23,861,210 5.4828 1.434 1.434 1.448 1.434 1.461 16,534,938 1.4431 -0.91%
1996-07-22 0 5.500 5.450 5.500 5.300 5.550 3,720,000 20,378,100 5.4780 1.448 1.434 1.448 1.395 1.461 14,133,725 1.4418 2.80%
1996-07-19 0 5.350 5.300 5.350 5.250 5.350 4,687,000 24,826,950 5.2970 1.408 1.395 1.408 1.382 1.408 17,807,733 1.3942 1.90%
1996-07-18 0 5.250 5.200 5.250 5.200 5.350 2,967,000 15,503,950 5.2255 1.382 1.369 1.382 1.369 1.408 11,272,785 1.3753 -1.87%
1996-07-17 0 5.350 5.250 5.350 5.200 5.450 4,445,000 23,479,100 5.2821 1.408 1.382 1.408 1.369 1.434 16,888,281 1.3903 -0.93%
1996-07-16 0 5.400 5.400 5.450 5.250 5.400 2,267,000 12,156,350 5.3623 1.421 1.421 1.434 1.382 1.421 8,613,213 1.4114 -1.82%
1996-07-15 0 5.500 5.450 5.500 5.400 5.500 1,010,000 5,477,000 5.4228 1.448 1.434 1.448 1.421 1.448 3,837,382 1.4273 0.00%
1996-07-12 0 5.500 5.450 5.500 5.400 5.500 404,000 2,211,200 5.4733 1.448 1.434 1.448 1.421 1.448 1,534,953 1.4406 -0.90%
1996-07-11 0 5.550 5.500 5.550 5.450 5.550 1,286,617 7,080,370 5.5031 1.461 1.448 1.461 1.434 1.461 4,888,358 1.4484 0.00%
1996-07-10 0 5.550 5.500 5.550 5.450 5.550 3,336,000 18,347,200 5.4998 1.461 1.448 1.461 1.434 1.461 12,674,759 1.4475 1.83%
1996-07-09 0 5.450 5.400 5.450 5.350 5.500 2,481,000 13,458,200 5.4245 1.434 1.421 1.434 1.408 1.448 9,426,282 1.4277 -1.80%
1996-07-08 0 5.550 5.550 5.600 5.350 5.550 936,000 5,097,440 5.4460 1.461 1.461 1.474 1.408 1.461 3,556,227 1.4334 -0.89%
1996-07-05 0 5.600 5.600 5.650 5.550 5.650 2,084,000 11,664,800 5.5973 1.474 1.474 1.487 1.461 1.487 7,917,925 1.4732 0.00%
1996-07-04 0 5.600 5.550 5.650 5.550 5.650 2,330,000 12,990,700 5.5754 1.474 1.461 1.487 1.461 1.487 8,852,575 1.4674 -0.88%
1996-07-03 0 5.650 5.600 5.650 5.500 5.650 1,366,000 7,606,500 5.5684 1.487 1.474 1.487 1.448 1.487 5,189,964 1.4656 0.89%
1996-07-02 0 5.600 5.550 5.600 5.550 5.600 954,000 5,306,400 5.5623 1.474 1.461 1.474 1.461 1.474 3,624,616 1.4640 0.00%
1996-07-01 0 5.600 5.550 5.600 5.500 5.650 1,664,700 9,283,785 5.5769 1.474 1.461 1.474 1.448 1.487 6,324,842 1.4678 0.90%
1996-06-28 0 5.550 5.500 5.550 5.550 5.700 2,346,000 13,199,200 5.6263 1.461 1.448 1.461 1.461 1.500 8,913,365 1.4808 -1.77%
1996-06-27 0 5.650 5.600 5.650 5.600 5.650 3,517,000 19,699,600 5.6013 1.487 1.474 1.487 1.474 1.487 13,362,449 1.4743 0.00%
1996-06-26 0 5.650 5.650 5.700 5.600 5.700 2,464,000 13,899,200 5.6409 1.487 1.487 1.500 1.474 1.500 9,361,693 1.4847 0.89%
1996-06-25 0 5.600 5.600 5.650 5.500 5.650 2,160,000 12,029,400 5.5692 1.474 1.474 1.487 1.448 1.487 8,206,679 1.4658 1.82%
1996-06-24 0 5.500 5.500 5.550 5.450 5.550 3,614,000 19,717,500 5.4559 1.448 1.448 1.461 1.434 1.461 13,730,989 1.4360 0.00%
1996-06-21 0 5.500 5.450 5.500 5.400 5.500 1,378,000 7,527,600 5.4627 1.448 1.434 1.448 1.421 1.448 5,235,557 1.4378 0.92%
1996-06-19 0 5.450 5.400 5.450 5.250 5.450 6,235,000 33,249,700 5.3328 1.434 1.421 1.434 1.382 1.434 23,689,186 1.4036 0.93%
1996-06-18 0 5.400 5.350 5.400 5.350 5.500 2,266,000 12,257,500 5.4093 1.421 1.408 1.421 1.408 1.448 8,609,414 1.4237 0.00%
1996-06-14 0 5.400 5.350 5.400 5.300 5.400 1,730,000 9,270,340 5.3586 1.421 1.408 1.421 1.395 1.421 6,572,942 1.4104 0.00%
1996-06-13 0 5.400 5.350 5.400 5.300 5.500 3,186,400 17,167,800 5.3878 1.421 1.408 1.421 1.395 1.448 12,106,371 1.4181 0.00%
1996-06-12 0 5.400 5.400 5.450 5.350 5.500 7,740,000 41,698,600 5.3874 1.421 1.421 1.434 1.408 1.448 29,407,266 1.4180 0.93%
1996-06-11 0 5.350 5.300 5.350 5.250 5.400 5,018,000 26,752,200 5.3312 1.408 1.395 1.408 1.382 1.421 19,065,331 1.4032 0.00%
1996-06-10 0 5.350 5.300 5.350 5.250 5.350 4,452,000 23,578,100 5.2961 1.408 1.395 1.408 1.382 1.408 16,914,877 1.3939 0.94%
1996-06-07 0 5.300 5.250 5.300 5.200 5.350 3,324,000 17,446,600 5.2487 1.395 1.382 1.395 1.369 1.408 12,629,167 1.3815 0.00%
1996-06-06 0 5.300 5.250 5.300 5.200 5.300 4,676,000 24,461,000 5.2312 1.395 1.382 1.395 1.369 1.395 17,765,940 1.3768 0.95%
1996-06-05 0 5.250 5.200 5.250 5.200 5.300 2,476,000 12,957,600 5.2333 1.382 1.369 1.382 1.369 1.395 9,407,285 1.3774 -0.94%
1996-06-04 0 5.300 5.250 5.300 5.200 5.300 2,461,930 12,928,850 5.2515 1.395 1.382 1.395 1.369 1.395 9,353,828 1.3822 0.00%
1996-06-03 0 5.300 5.250 5.300 5.200 5.350 1,812,000 9,530,000 5.2594 1.395 1.382 1.395 1.369 1.408 6,884,492 1.3843 0.00%
1996-05-31 0 5.300 5.300 5.350 5.200 5.350 2,826,000 14,858,600 5.2578 1.395 1.395 1.408 1.369 1.408 10,737,071 1.3839 0.00%
1996-05-30 0 5.300 5.250 5.300 5.200 5.300 1,610,000 8,433,600 5.2383 1.395 1.382 1.395 1.369 1.395 6,117,015 1.3787 1.92%
1996-05-29 0 5.200 5.150 5.200 5.150 5.200 2,050,000 10,621,000 5.1810 1.369 1.355 1.369 1.355 1.369 7,788,746 1.3636 -0.95%
1996-05-28 0 5.250 5.200 5.250 5.200 5.250 2,144,000 11,226,900 5.2364 1.382 1.369 1.382 1.369 1.382 8,145,889 1.3782 0.00%
1996-05-27 0 5.250 5.200 5.250 5.200 5.300 5,442,000 28,475,500 5.2325 1.382 1.369 1.382 1.369 1.395 20,676,271 1.3772 0.00%
1996-05-24 0 5.250 5.200 5.250 5.150 5.250 4,470,000 23,084,900 5.1644 1.382 1.369 1.382 1.355 1.382 16,983,266 1.3593 0.96%
1996-05-23 0 5.200 5.150 5.200 5.100 5.200 3,491,000 17,970,700 5.1477 1.369 1.355 1.369 1.342 1.369 13,263,665 1.3549 0.97%
1996-05-22 0 5.150 5.100 5.150 5.050 5.150 3,253,000 16,656,150 5.1202 1.355 1.342 1.355 1.329 1.355 12,359,410 1.3476 0.98%
1996-05-21 0 5.100 5.050 5.150 4.900 5.100 5,726,000 28,966,050 5.0587 1.342 1.329 1.355 1.290 1.342 21,755,297 1.3314 4.08%
1996-05-20 0 4.900 4.875 4.900 4.850 4.925 5,720,000 28,010,100 4.8969 1.290 1.283 1.290 1.277 1.296 21,732,501 1.2889 1.03%
1996-05-17 0 4.850 4.825 4.850 4.775 4.875 6,551,000 31,543,950 4.8151 1.277 1.270 1.277 1.257 1.283 24,889,793 1.2673 -0.51%
1996-05-16 0 4.875 4.850 4.875 4.800 4.950 10,358,000 50,233,350 4.8497 1.283 1.277 1.283 1.263 1.303 39,354,064 1.2764 -4.41%
1996-05-15 0 5.100 5.050 5.100 4.900 5.100 8,382,000 41,758,700 4.9819 1.342 1.329 1.342 1.290 1.342 31,846,473 1.3113 -0.97%
1996-05-14 0 5.150 5.100 5.150 5.050 5.200 2,536,000 12,982,800 5.1194 1.355 1.342 1.355 1.329 1.369 9,635,249 1.3474 -0.96%
1996-05-13 0 5.200 5.150 5.200 5.150 5.200 1,396,000 7,223,700 5.1746 1.369 1.355 1.369 1.355 1.369 5,303,946 1.3619 0.00%
1996-05-10 0 5.200 5.150 5.200 5.100 5.200 2,765,000 14,255,620 5.1557 1.369 1.355 1.369 1.342 1.369 10,505,309 1.3570 0.97%
1996-05-09 0 5.150 5.100 5.200 5.100 5.350 1,320,000 6,837,800 5.1802 1.355 1.342 1.369 1.342 1.408 5,015,193 1.3634 -1.90%
1996-05-08 0 5.250 5.200 5.250 5.200 5.400 1,588,000 8,316,300 5.2370 1.382 1.369 1.382 1.369 1.421 6,033,429 1.3784 -1.87%
1996-05-07 0 5.350 5.300 5.350 5.200 5.400 1,928,000 10,205,000 5.2930 1.408 1.395 1.408 1.369 1.421 7,325,221 1.3931 2.88%
1996-05-06 0 5.200 5.200 5.250 5.200 5.250 1,788,000 9,303,500 5.2033 1.369 1.369 1.382 1.369 1.382 6,793,306 1.3695 0.97%
1996-05-03 0 5.150 5.150 5.250 5.150 5.200 2,492,000 12,891,160 5.1730 1.355 1.355 1.382 1.355 1.369 9,468,076 1.3615 -1.90%
1996-05-02 0 5.250 5.200 5.250 5.250 5.400 3,250,000 17,280,400 5.3170 1.382 1.369 1.382 1.382 1.421 12,348,012 1.3994 -1.87%
1996-05-01 0 5.350 5.300 5.350 5.300 5.450 2,464,000 13,244,250 5.3751 1.408 1.395 1.408 1.395 1.434 9,361,693 1.4147 -1.83%
1996-04-30 0 5.450 5.400 5.450 5.200 5.450 3,140,000 16,920,400 5.3887 1.434 1.421 1.434 1.369 1.434 11,930,079 1.4183 2.83%
1996-04-29 0 5.300 5.250 5.300 5.100 5.300 4,840,751 25,362,155 5.2393 1.395 1.382 1.395 1.342 1.395 18,391,893 1.3790 0.95%
1996-04-26 0 5.250 5.250 5.300 4.900 5.350 13,645,000 69,804,675 5.1158 1.382 1.382 1.395 1.290 1.408 51,842,653 1.3465 1.94%
1996-04-25 0 5.150 5.150 5.200 5.150 5.350 5,854,000 30,757,300 5.2541 1.355 1.355 1.369 1.355 1.408 22,241,619 1.3829 -2.83%
1996-04-24 0 5.300 5.300 5.350 5.250 5.600 9,706,000 51,732,200 5.3299 1.395 1.395 1.408 1.382 1.474 36,876,863 1.4028 -2.75%
1996-04-23 0 5.450 5.450 5.550 5.350 5.850 24,916,000 137,487,900 5.5181 1.434 1.434 1.461 1.408 1.540 94,665,559 1.4524 -8.40%
1996-04-22 0 5.950 5.900 5.950 5.900 6.000 4,157,000 24,700,400 5.9419 1.566 1.553 1.566 1.553 1.579 15,794,057 1.5639 0.51%
1996-04-19 0 6.000 5.950 6.000 5.950 6.100 6,186,000 37,110,700 5.9991 1.558 1.545 1.558 1.545 1.584 23,820,624 1.5579 -2.44%
1996-04-18 0 6.150 6.050 6.150 6.050 6.150 3,578,000 21,741,500 6.0764 1.597 1.571 1.597 1.571 1.597 13,777,917 1.5780 0.00%
1996-04-17 0 6.150 6.100 6.150 6.150 6.300 4,758,000 29,372,500 6.1733 1.597 1.584 1.597 1.597 1.636 18,321,780 1.6031 0.00%
1996-04-16 0 6.150 6.200 6.250 5.950 6.250 7,098,000 43,300,700 6.1004 1.597 1.610 1.623 1.545 1.623 27,332,491 1.5842 0.82%
1996-04-15 0 6.100 6.050 6.100 6.050 6.150 2,632,000 16,054,400 6.0997 1.584 1.571 1.584 1.571 1.597 10,135,125 1.5840 0.83%
1996-04-12 0 6.050 6.000 6.050 6.000 6.150 3,550,000 21,556,300 6.0722 1.571 1.558 1.571 1.558 1.597 13,670,096 1.5769 -1.63%
1996-04-11 0 6.150 6.100 6.150 6.100 6.200 1,370,000 8,440,600 6.1610 1.597 1.584 1.597 1.584 1.610 5,275,502 1.6000 -1.60%
1996-04-10 0 6.250 6.250 6.300 6.200 6.350 4,563,600 28,572,520 6.2610 1.623 1.623 1.636 1.610 1.649 17,573,198 1.6259 -0.79%
1996-04-09 0 6.300 6.300 6.350 6.150 6.400 5,868,000 36,902,300 6.2887 1.636 1.636 1.649 1.597 1.662 22,596,092 1.6331 0.00%
1996-04-03 0 6.300 6.300 6.350 6.150 6.350 5,434,000 33,868,700 6.2327 1.636 1.636 1.649 1.597 1.649 20,924,874 1.6186 2.44%
1996-04-02 0 6.150 6.100 6.150 6.050 6.150 1,774,000 10,869,450 6.1271 1.597 1.584 1.597 1.571 1.597 6,831,197 1.5911 1.65%
1996-04-01 0 6.050 6.000 6.050 6.050 6.200 1,758,000 10,717,100 6.0962 1.571 1.558 1.571 1.571 1.610 6,769,586 1.5831 -0.82%
1996-03-29 0 6.100 6.100 6.150 6.050 6.200 8,678,000 52,442,100 6.0431 1.584 1.584 1.597 1.571 1.610 33,416,647 1.5693 0.83%
1996-03-28 0 6.050 6.000 6.050 5.850 6.050 9,071,000 53,820,200 5.9332 1.571 1.558 1.571 1.519 1.571 34,929,984 1.5408 2.54%
1996-03-27 0 5.900 5.850 5.900 5.800 6.100 12,414,000 73,768,000 5.9423 1.532 1.519 1.532 1.506 1.584 47,802,980 1.5432 -1.67%
1996-03-26 0 6.000 6.000 6.050 5.950 6.350 12,400,000 75,304,700 6.0730 1.558 1.558 1.571 1.545 1.649 47,749,069 1.5771 -2.44%
1996-03-25 0 6.150 6.150 6.200 6.100 6.400 4,970,000 31,062,900 6.2501 1.597 1.597 1.610 1.584 1.662 19,138,135 1.6231 -1.60%
1996-03-22 0 6.250 6.200 6.250 6.200 6.450 6,478,000 41,053,100 6.3373 1.623 1.610 1.623 1.610 1.675 24,945,038 1.6457 -2.34%
1996-03-21 0 6.400 6.350 6.400 6.300 6.500 12,755,000 81,477,356 6.3879 1.662 1.649 1.662 1.636 1.688 49,116,079 1.6589 0.00%
1996-03-20 0 6.400 6.350 6.400 6.300 6.500 17,066,000 109,124,700 6.3943 1.662 1.649 1.662 1.636 1.688 65,716,582 1.6605 1.59%
1996-03-19 0 6.300 6.300 6.350 6.000 6.350 7,117,000 43,617,650 6.1287 1.636 1.636 1.649 1.558 1.649 27,405,655 1.5916 6.78%
1996-03-18 0 5.900 5.850 5.900 5.850 5.950 5,006,000 29,453,900 5.8837 1.532 1.519 1.532 1.519 1.545 19,276,761 1.5279 0.85%
1996-03-15 0 5.850 5.800 5.850 5.750 6.000 20,761,000 121,142,700 5.8351 1.519 1.506 1.519 1.493 1.558 79,945,034 1.5153 -0.85%
1996-03-14 0 5.900 5.800 5.850 5.800 6.150 20,775,000 122,699,550 5.9061 1.532 1.506 1.519 1.506 1.597 79,998,945 1.5338 -0.84%
1996-03-13 0 5.950 5.950 6.000 5.900 6.200 17,092,000 103,024,200 6.0276 1.545 1.545 1.558 1.532 1.610 65,816,701 1.5653 -4.80%
1996-03-12 0 6.250 6.150 6.200 6.050 6.400 21,596,000 134,162,350 6.2124 1.623 1.597 1.610 1.571 1.662 83,160,395 1.6133 5.04%
1996-03-11 0 5.950 5.900 5.950 5.900 6.500 30,400,000 187,077,500 6.1539 1.545 1.532 1.545 1.532 1.688 117,062,234 1.5981 -11.85%
1996-03-08 0 6.750 6.750 6.800 6.200 6.750 17,374,000 113,712,400 6.5450 1.753 1.753 1.766 1.610 1.753 66,902,607 1.6997 8.87%
1996-03-07 0 6.200 6.150 6.200 6.150 6.250 3,305,130 20,437,567 6.1836 1.610 1.597 1.610 1.597 1.623 12,727,168 1.6058 0.00%
1996-03-06 0 6.200 6.150 6.200 6.100 6.200 4,406,000 27,083,400 6.1469 1.610 1.597 1.610 1.584 1.610 16,966,323 1.5963 0.00%
1996-03-05 0 6.200 6.150 6.200 6.100 6.200 2,194,000 13,491,300 6.1492 1.610 1.597 1.610 1.584 1.610 8,448,505 1.5969 1.64%
1996-03-04 0 6.100 6.050 6.100 6.050 6.250 3,244,000 19,887,500 6.1305 1.584 1.571 1.584 1.571 1.623 12,491,773 1.5920 -1.61%
1996-03-01 0 6.200 6.150 6.200 6.050 6.200 2,670,000 16,344,100 6.1214 1.610 1.597 1.610 1.571 1.610 10,281,453 1.5897 0.81%
1996-02-29 0 6.150 6.100 6.150 6.100 6.150 1,578,000 9,666,800 6.1260 1.597 1.584 1.597 1.584 1.597 6,076,454 1.5909 -0.81%
1996-02-28 0 6.200 6.150 6.200 6.100 6.200 2,112,000 12,967,500 6.1399 1.610 1.597 1.610 1.584 1.610 8,132,745 1.5945 0.81%
1996-02-27 0 6.150 6.100 6.150 6.100 6.250 2,976,000 18,301,100 6.1496 1.597 1.584 1.597 1.584 1.623 11,459,777 1.5970 -0.81%
1996-02-26 0 6.200 6.150 6.200 6.150 6.250 3,808,000 23,587,500 6.1942 1.610 1.597 1.610 1.597 1.623 14,663,585 1.6086 -0.80%
1996-02-23 0 6.250 6.200 6.250 6.150 6.250 2,534,000 15,712,800 6.2008 1.623 1.610 1.623 1.597 1.623 9,757,753 1.6103 0.81%
1996-02-22 0 6.200 6.150 6.200 6.100 6.200 2,564,000 15,799,400 6.1620 1.610 1.597 1.610 1.584 1.610 9,873,275 1.6002 -0.80%
1996-02-16 0 6.250 6.200 6.250 6.200 6.350 7,090,000 44,428,700 6.2664 1.623 1.610 1.623 1.610 1.649 27,301,686 1.6273 0.00%
1996-02-15 0 6.250 6.200 6.250 6.100 6.250 4,897,000 30,435,200 6.2151 1.623 1.610 1.623 1.584 1.623 18,857,032 1.6140 3.31%
1996-02-14 0 6.050 6.050 6.100 6.000 6.100 2,292,000 13,909,400 6.0687 1.571 1.571 1.584 1.558 1.584 8,825,876 1.5760 0.00%
1996-02-13 0 6.050 6.000 6.050 6.000 6.250 5,813,375 35,552,175 6.1156 1.571 1.558 1.571 1.558 1.623 22,385,746 1.5882 0.83%
1996-02-12 0 6.000 6.000 6.050 6.000 6.100 2,478,000 14,984,200 6.0469 1.558 1.558 1.571 1.558 1.584 9,542,112 1.5703 -1.64%
1996-02-09 0 6.100 6.050 6.100 6.050 6.250 5,438,000 33,387,000 6.1396 1.584 1.571 1.584 1.571 1.623 20,940,277 1.5944 -0.81%
1996-02-08 0 6.150 6.100 6.150 5.950 6.150 5,002,000 30,191,400 6.0359 1.597 1.584 1.597 1.545 1.597 19,261,358 1.5675 3.36%
1996-02-07 0 5.950 5.950 6.000 5.950 6.100 3,774,000 22,792,100 6.0392 1.545 1.545 1.558 1.545 1.584 14,532,660 1.5683 -0.83%
1996-02-06 0 6.000 6.000 6.050 5.850 6.100 8,452,000 50,585,300 5.9850 1.558 1.558 1.571 1.519 1.584 32,546,382 1.5543 0.84%
1996-02-05 0 5.950 5.950 6.000 5.900 6.100 7,064,000 42,319,400 5.9909 1.545 1.545 1.558 1.532 1.584 27,201,567 1.5558 -2.46%
1996-02-02 0 6.100 6.050 6.100 5.900 6.250 9,398,000 57,349,900 6.1024 1.584 1.571 1.584 1.532 1.623 36,189,174 1.5847 -1.61%
1996-02-01 0 6.200 6.200 6.250 6.200 6.350 3,035,000 18,973,700 6.2516 1.610 1.610 1.623 1.610 1.649 11,686,970 1.6235 -1.59%
1996-01-31 0 6.300 6.250 6.300 6.250 6.500 7,226,000 46,111,900 6.3814 1.636 1.623 1.636 1.623 1.688 27,825,385 1.6572 -0.79%
1996-01-30 0 6.350 6.300 6.350 6.300 6.450 6,446,000 41,054,300 6.3690 1.649 1.636 1.649 1.636 1.675 24,821,815 1.6540 -0.78%
1996-01-29 0 6.400 6.350 6.400 6.250 6.450 7,476,000 47,452,300 6.3473 1.662 1.649 1.662 1.623 1.675 28,788,068 1.6483 2.40%
1996-01-26 0 6.250 6.200 6.250 6.100 6.350 8,190,000 51,115,800 6.2412 1.623 1.610 1.623 1.584 1.649 31,537,490 1.6208 2.46%
1996-01-25 0 6.100 6.050 6.100 6.050 6.350 12,392,000 76,227,800 6.1514 1.584 1.571 1.584 1.571 1.649 47,718,263 1.5975 -2.40%
1996-01-24 0 6.250 6.200 6.250 5.900 6.250 10,664,000 64,898,950 6.0858 1.623 1.610 1.623 1.532 1.623 41,064,200 1.5804 5.93%
1996-01-23 0 5.900 5.850 5.950 5.900 5.950 2,314,000 13,631,800 5.8910 1.532 1.519 1.545 1.532 1.545 8,910,592 1.5298 0.85%
1996-01-22 0 5.850 5.800 5.850 5.750 5.900 3,618,000 21,069,200 5.8234 1.519 1.506 1.519 1.493 1.532 13,931,946 1.5123 1.74%
1996-01-19 0 5.750 5.750 5.800 5.750 5.850 9,332,617 54,033,394 5.7897 1.493 1.493 1.506 1.493 1.519 35,937,401 1.5035 0.88%
1996-01-18 0 5.700 5.650 5.700 5.650 5.800 3,664,125 20,882,931 5.6993 1.480 1.467 1.480 1.467 1.506 14,109,561 1.4801 0.88%
1996-01-17 0 5.650 5.650 5.700 5.650 5.850 4,976,000 28,324,200 5.6922 1.467 1.467 1.480 1.467 1.519 19,161,239 1.4782 -2.59%
1996-01-16 0 5.800 5.750 5.850 5.750 5.900 5,883,750 34,161,025 5.8060 1.506 1.493 1.519 1.493 1.532 22,656,741 1.5078 -0.85%
1996-01-15 0 5.850 5.800 5.850 5.500 5.900 16,982,000 95,627,700 5.6311 1.519 1.506 1.519 1.428 1.532 65,393,121 1.4624 6.36%
1996-01-12 0 5.500 5.450 5.500 5.350 5.500 14,376,000 77,798,800 5.4117 1.428 1.415 1.428 1.389 1.428 55,358,115 1.4054 1.85%
1996-01-11 0 5.400 5.350 5.450 5.300 5.400 4,866,000 26,058,400 5.3552 1.402 1.389 1.415 1.376 1.402 18,737,659 1.3907 0.00%
1996-01-10 0 5.400 5.350 5.400 5.200 5.450 4,308,000 22,949,400 5.3272 1.402 1.389 1.402 1.350 1.415 16,588,951 1.3834 2.86%
1996-01-09 0 5.250 5.200 5.250 5.150 5.250 6,558,000 33,916,600 5.1718 1.363 1.350 1.363 1.337 1.363 25,253,096 1.3431 0.00%
1996-01-08 0 5.250 5.200 5.250 5.200 5.300 4,286,000 22,345,800 5.2137 1.363 1.350 1.363 1.350 1.376 16,504,235 1.3539 0.00%
1996-01-05 0 5.250 5.200 5.250 5.150 5.250 8,970,000 46,368,500 5.1693 1.363 1.350 1.363 1.337 1.363 34,541,061 1.3424 0.00%
1996-01-04 0 5.250 5.200 5.250 5.150 5.450 16,484,000 85,764,800 5.2029 1.363 1.350 1.363 1.337 1.415 63,475,456 1.3511 -0.94%
1996-01-03 0 5.300 5.250 5.300 5.250 5.350 22,036,000 113,744,000 5.1617 1.376 1.363 1.376 1.363 1.389 84,854,717 1.3405 1.92%
1996-01-02 0 5.200 5.200 5.250 5.100 5.200 21,176,000 106,785,100 5.0427 1.350 1.350 1.363 1.324 1.350 81,543,088 1.3096 2.97%
1995-12-29 0 5.050 5.050 5.100 4.875 5.100 11,283,000 55,848,875 4.9498 1.311 1.311 1.324 1.266 1.324 43,447,802 1.2854 2.54%
1995-12-28 0 4.925 4.900 4.925 4.875 4.925 6,917,000 33,874,150 4.8972 1.279 1.272 1.279 1.266 1.279 26,635,509 1.2718 1.03%
1995-12-27 0 4.875 4.850 4.875 4.875 4.925 6,364,000 31,043,400 4.8780 1.266 1.260 1.266 1.266 1.279 24,506,055 1.2668 0.52%
1995-12-22 0 4.850 4.825 4.850 4.825 4.925 3,241,000 15,693,675 4.8422 1.260 1.253 1.260 1.253 1.279 12,480,220 1.2575 0.52%
1995-12-21 0 4.825 4.800 4.850 4.775 4.900 10,868,000 52,484,100 4.8292 1.253 1.247 1.260 1.240 1.272 41,849,749 1.2541 -0.52%
1995-12-20 0 4.850 4.825 4.850 4.800 4.900 7,542,000 36,510,650 4.8410 1.260 1.253 1.260 1.247 1.272 29,042,216 1.2572 1.04%
1995-12-19 0 4.800 4.775 4.800 4.650 4.800 12,580,242 59,367,050 4.7191 1.247 1.240 1.247 1.208 1.247 48,443,133 1.2255 2.67%
1995-12-18 0 4.675 4.650 4.675 4.600 4.675 13,886,000 64,310,150 4.6313 1.214 1.208 1.214 1.195 1.214 53,471,256 1.2027 1.08%
1995-12-15 0 4.625 4.600 4.625 4.575 4.650 10,438,000 48,041,200 4.6025 1.201 1.195 1.201 1.188 1.208 40,193,934 1.1952 1.09%
1995-12-14 0 4.575 4.575 4.600 4.550 4.650 43,530,000 196,042,350 4.5036 1.188 1.188 1.195 1.182 1.208 167,622,338 1.1695 0.55%
1995-12-13 0 4.550 4.525 4.550 4.325 4.550 13,062,000 57,936,050 4.4355 1.182 1.175 1.182 1.123 1.182 50,298,253 1.1519 4.60%
1995-12-12 0 4.350 4.325 4.350 4.300 4.350 3,416,000 14,797,000 4.3317 1.130 1.123 1.130 1.117 1.130 13,154,098 1.1249 0.58%
1995-12-11 0 4.325 4.300 4.325 4.275 4.325 1,668,000 7,175,650 4.3019 1.123 1.117 1.123 1.110 1.123 6,423,020 1.1172 0.00%
1995-12-08 0 4.325 4.300 4.325 4.300 4.325 2,720,000 11,753,950 4.3213 1.123 1.117 1.123 1.117 1.123 10,473,989 1.1222 0.00%
1995-12-07 0 4.325 4.300 4.325 4.300 4.350 3,409,000 14,712,100 4.3157 1.123 1.117 1.123 1.117 1.130 13,127,143 1.1207 -0.57%
1995-12-06 0 4.350 4.325 4.350 4.275 4.350 1,694,000 7,295,850 4.3069 1.130 1.123 1.130 1.110 1.130 6,523,139 1.1185 0.00%
1995-12-05 0 4.350 4.325 4.350 4.325 4.350 804,000 3,489,400 4.3400 1.130 1.123 1.130 1.123 1.130 3,095,988 1.1271 0.00%
1995-12-04 0 4.350 4.325 4.350 4.325 4.350 1,039,130 4,514,968 4.3450 1.130 1.123 1.130 1.123 1.130 4,001,411 1.1283 0.00%
1995-12-01 0 4.350 4.325 4.350 4.350 4.450 4,576,000 20,017,450 4.3744 1.130 1.123 1.130 1.130 1.156 17,620,947 1.1360 -2.25%
1995-11-30 0 4.450 4.425 4.450 4.350 4.475 4,242,000 18,625,500 4.3907 1.156 1.149 1.156 1.130 1.162 16,334,803 1.1402 1.71%
1995-11-29 0 4.375 4.350 4.375 4.325 4.425 1,830,000 7,991,550 4.3670 1.136 1.130 1.136 1.123 1.149 7,046,838 1.1341 0.00%
1995-11-28 0 4.375 4.350 4.375 4.275 4.400 2,954,000 12,883,700 4.3614 1.136 1.130 1.136 1.110 1.143 11,375,061 1.1326 0.57%
1995-11-27 0 4.350 4.350 4.375 4.325 4.425 3,860,000 16,807,300 4.3542 1.130 1.130 1.136 1.123 1.149 14,863,823 1.1308 -1.14%
1995-11-24 0 4.400 4.350 4.375 4.350 4.450 4,108,000 18,080,400 4.4013 1.143 1.130 1.136 1.130 1.156 15,818,805 1.1430 -1.12%
1995-11-23 0 4.450 4.450 4.475 4.400 4.475 6,152,000 27,304,550 4.4383 1.156 1.156 1.162 1.143 1.162 23,689,700 1.1526 -0.56%
1995-11-22 0 4.475 4.450 4.475 4.425 4.500 4,552,000 20,303,100 4.4603 1.162 1.156 1.162 1.149 1.169 17,528,529 1.1583 0.00%
1995-11-21 0 4.475 4.450 4.475 4.400 4.475 2,496,000 11,093,850 4.4447 1.162 1.156 1.162 1.143 1.162 9,611,426 1.1542 1.13%
1995-11-20 0 4.425 4.400 4.450 4.325 4.450 2,708,000 11,908,550 4.3975 1.149 1.143 1.156 1.123 1.156 10,427,781 1.1420 1.72%
1995-11-17 0 4.350 4.325 4.350 4.275 4.350 2,682,000 11,578,500 4.3171 1.130 1.123 1.130 1.110 1.130 10,327,662 1.1211 0.58%
1995-11-16 0 4.325 4.300 4.325 4.200 4.325 3,208,000 13,678,300 4.2638 1.123 1.117 1.123 1.091 1.123 12,353,146 1.1073 1.17%
1995-11-15 0 4.275 4.250 4.300 4.225 4.275 782,000 3,317,550 4.2424 1.110 1.104 1.117 1.097 1.110 3,011,272 1.1017 1.18%
1995-11-14 0 4.225 4.175 4.250 4.175 4.250 1,338,000 5,624,200 4.2034 1.097 1.084 1.104 1.084 1.104 5,152,279 1.0916 -1.17%
1995-11-13 0 4.275 4.250 4.275 4.250 4.325 702,000 3,007,350 4.2840 1.110 1.104 1.110 1.104 1.123 2,703,213 1.1125 -0.58%
1995-11-10 0 4.300 4.250 4.325 4.175 4.325 2,430,000 10,225,500 4.2080 1.117 1.104 1.123 1.084 1.123 9,357,277 1.0928 0.00%
1995-11-09 0 4.300 4.275 4.300 4.250 4.375 1,968,000 8,475,250 4.3065 1.117 1.110 1.117 1.104 1.136 7,578,239 1.1184 -2.27%
1995-11-08 0 4.400 4.375 4.400 4.375 4.400 2,370,000 10,385,000 4.3819 1.143 1.136 1.143 1.136 1.143 9,126,233 1.1379 0.00%
1995-11-07 0 4.400 4.375 4.400 4.375 4.475 5,044,000 22,358,900 4.4328 1.143 1.136 1.143 1.136 1.162 19,423,089 1.1512 -5.38%
1995-11-06 1 4.650 - - - - 0 0 - 1.208 - - - - 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 1.208 1.201 1.208 1.195 1.208 19,750,401 1.2024 0.00%
1995-11-02 0 4.650 4.625 4.650 4.600 4.650 6,384,000 29,492,450 4.6197 1.208 1.201 1.208 1.195 1.208 24,583,069 1.1997 0.54%
1995-10-31 0 4.625 4.600 4.625 4.600 4.625 7,160,000 32,982,650 4.6065 1.201 1.195 1.201 1.195 1.201 27,571,237 1.1963 0.00%
1995-10-30 0 4.625 4.600 4.625 4.575 4.625 5,510,000 25,413,100 4.6122 1.201 1.195 1.201 1.188 1.201 21,217,530 1.1977 -0.54%
1995-10-27 0 4.650 4.625 4.650 4.600 4.650 6,788,000 31,363,700 4.6205 1.208 1.201 1.208 1.195 1.208 26,138,765 1.1999 0.54%
1995-10-26 0 4.625 4.600 4.625 4.575 4.625 3,818,000 17,565,750 4.6008 1.201 1.195 1.201 1.188 1.201 14,702,092 1.1948 0.54%
1995-10-25 0 4.600 4.575 4.600 4.575 4.650 4,312,000 19,832,100 4.5993 1.195 1.188 1.195 1.188 1.208 16,604,354 1.1944 -1.08%
1995-10-24 0 4.650 4.625 4.650 4.600 4.700 5,246,000 24,345,150 4.6407 1.208 1.201 1.208 1.195 1.221 20,200,937 1.2051 -1.59%
1995-10-23 0 4.725 4.700 4.725 4.600 4.725 6,460,000 29,893,050 4.6274 1.227 1.221 1.227 1.195 1.227 24,875,725 1.2017 1.61%
1995-10-20 0 4.650 4.625 4.650 4.600 4.650 9,756,000 45,038,150 4.6165 1.208 1.201 1.208 1.195 1.208 37,567,735 1.1989 1.92%
1995-10-19 0 4.625 4.600 4.650 4.600 4.675 5,148,000 23,851,100 4.6331 1.185 1.178 1.191 1.178 1.198 20,096,442 1.1868 0.00%
1995-10-18 0 4.625 4.600 4.625 4.475 4.625 19,288,000 88,034,750 4.5642 1.185 1.178 1.185 1.146 1.185 75,295,295 1.1692 3.35%
1995-10-17 0 4.475 4.450 4.475 4.450 4.500 5,140,000 22,984,600 4.4717 1.146 1.140 1.146 1.140 1.153 20,065,212 1.1455 0.00%
1995-10-16 0 4.475 4.450 4.475 4.450 4.475 3,198,000 14,276,600 4.4642 1.146 1.140 1.146 1.140 1.146 12,484,154 1.1436 -0.56%
1995-10-13 0 4.500 4.475 4.500 4.375 4.550 8,946,000 39,740,750 4.4423 1.153 1.146 1.153 1.121 1.166 34,922,839 1.1380 2.86%
1995-10-12 0 4.375 4.350 4.375 4.350 4.400 3,796,000 16,614,650 4.3769 1.121 1.114 1.121 1.114 1.127 14,818,589 1.1212 -0.57%
1995-10-11 0 4.400 4.375 4.400 4.350 4.400 4,016,000 17,585,100 4.3788 1.127 1.121 1.127 1.114 1.127 15,677,411 1.1217 0.00%
1995-10-10 0 4.400 4.375 4.400 4.325 4.400 8,708,000 37,898,200 4.3521 1.127 1.121 1.127 1.108 1.127 33,993,749 1.1149 1.15%
1995-10-09 0 4.350 4.350 4.375 4.250 4.425 16,372,000 70,658,000 4.3158 1.114 1.114 1.121 1.089 1.134 63,911,996 1.1056 1.16%
1995-10-06 0 4.300 4.325 4.350 4.250 4.325 12,436,000 53,228,550 4.2802 1.102 1.108 1.114 1.089 1.108 48,546,884 1.0964 0.58%
1995-10-05 0 4.275 4.250 4.275 4.225 4.325 10,210,000 43,739,550 4.2840 1.095 1.089 1.095 1.082 1.108 39,857,163 1.0974 1.79%
1995-10-04 0 4.200 4.200 4.225 4.125 4.225 6,774,000 28,233,150 4.1679 1.076 1.076 1.082 1.057 1.082 26,443,920 1.0677 2.44%
1995-10-03 0 4.100 4.100 4.125 4.100 4.125 840,000 3,451,350 4.1088 1.050 1.050 1.057 1.050 1.057 3,279,140 1.0525 -0.61%
1995-10-02 0 4.125 4.100 4.125 4.125 4.150 1,824,000 7,529,000 4.1277 1.057 1.050 1.057 1.057 1.063 7,120,418 1.0574 -1.20%
1995-09-29 0 4.175 4.150 4.175 4.125 4.200 2,290,000 9,511,950 4.1537 1.069 1.063 1.069 1.057 1.076 8,939,560 1.0640 -0.60%
1995-09-28 0 4.200 4.175 4.200 4.075 4.200 10,619,800 43,692,660 4.1143 1.076 1.069 1.076 1.044 1.076 41,456,915 1.0539 1.20%
1995-09-27 0 4.150 4.125 4.150 4.075 4.175 7,618,000 31,336,100 4.1134 1.063 1.057 1.063 1.044 1.069 29,738,675 1.0537 0.00%
1995-09-26 0 4.150 4.125 4.150 4.150 4.200 1,972,000 8,207,200 4.1619 1.063 1.057 1.063 1.063 1.076 7,698,171 1.0661 -1.19%
1995-09-25 0 4.200 4.175 4.200 4.125 4.200 6,200,000 25,729,300 4.1499 1.076 1.069 1.076 1.057 1.076 24,203,175 1.0631 1.20%
1995-09-22 0 4.150 4.125 4.150 4.150 4.200 1,596,000 6,637,650 4.1589 1.063 1.057 1.063 1.063 1.076 6,230,366 1.0654 -1.19%
1995-09-21 0 4.200 4.175 4.200 4.175 4.275 5,104,000 21,606,900 4.2333 1.076 1.069 1.076 1.069 1.095 19,924,678 1.0844 -1.18%
1995-09-20 0 4.250 4.225 4.250 4.100 4.300 11,688,000 48,834,850 4.1782 1.089 1.082 1.089 1.050 1.102 45,626,888 1.0703 4.29%
1995-09-19 0 4.075 4.075 4.100 4.050 4.150 4,420,000 18,078,800 4.0902 1.044 1.044 1.050 1.037 1.063 17,254,521 1.0478 -1.21%
1995-09-18 0 4.125 4.100 4.125 4.100 4.150 4,582,000 18,964,750 4.1390 1.057 1.050 1.057 1.050 1.063 17,886,927 1.0603 -0.60%
1995-09-15 0 4.150 4.125 4.150 4.100 4.150 2,558,000 10,573,800 4.1336 1.063 1.057 1.063 1.050 1.063 9,985,761 1.0589 1.22%
1995-09-14 0 4.100 4.100 4.125 4.100 4.150 3,218,000 13,307,950 4.1355 1.050 1.050 1.057 1.050 1.063 12,562,228 1.0594 -0.61%
1995-09-13 0 4.125 4.125 4.150 4.100 4.175 3,954,000 16,342,450 4.1331 1.057 1.057 1.063 1.050 1.069 15,435,379 1.0588 -0.60%
1995-09-12 0 4.150 4.125 4.150 4.125 4.250 7,988,000 33,384,350 4.1793 1.063 1.057 1.063 1.057 1.089 31,183,058 1.0706 0.00%
1995-09-11 0 4.150 4.125 4.150 4.025 4.175 7,350,000 30,367,650 4.1317 1.063 1.057 1.063 1.031 1.069 28,692,473 1.0584 0.00%
1995-09-08 0 4.150 4.125 4.150 4.075 4.150 11,972,000 49,251,150 4.1139 1.063 1.057 1.063 1.044 1.063 46,735,549 1.0538 0.61%
1995-09-07 0 4.125 4.100 4.125 4.000 4.150 12,622,000 51,621,400 4.0898 1.057 1.050 1.057 1.025 1.063 49,272,979 1.0477 4.43%
1995-09-06 0 3.950 3.925 3.950 3.800 3.950 10,077,000 39,220,300 3.8921 1.012 1.005 1.012 0.973 1.012 39,337,966 0.9970 3.95%
1995-09-05 0 3.800 3.775 3.800 3.775 3.800 2,350,000 8,893,500 3.7845 0.973 0.967 0.973 0.967 0.973 9,173,784 0.9694 0.00%
1995-09-04 0 3.800 3.775 3.800 3.775 3.850 2,370,000 8,976,400 3.7875 0.973 0.967 0.973 0.967 0.986 9,251,859 0.9702 0.00%
1995-09-01 0 3.800 3.775 3.800 3.775 3.825 2,068,000 7,855,900 3.7988 0.973 0.967 0.973 0.967 0.980 8,072,930 0.9731 -0.65%
1995-08-31 0 3.825 3.800 3.825 3.800 3.825 2,708,000 10,295,400 3.8018 0.980 0.973 0.980 0.973 0.980 10,571,322 0.9739 0.66%
1995-08-30 0 3.800 3.775 3.800 3.775 3.800 1,526,000 5,796,400 3.7984 0.973 0.967 0.973 0.967 0.973 5,957,104 0.9730 0.00%
1995-08-29 0 3.800 3.775 3.800 3.775 3.825 1,400,000 5,319,600 3.7997 0.973 0.967 0.973 0.967 0.980 5,465,233 0.9734 -0.65%
1995-08-25 0 3.825 3.775 3.825 3.775 3.825 1,990,000 7,573,000 3.8055 0.980 0.967 0.980 0.967 0.980 7,768,438 0.9748 0.66%
1995-08-24 0 3.800 3.775 3.800 3.775 3.825 3,130,000 11,903,400 3.8030 0.973 0.967 0.973 0.967 0.980 12,218,699 0.9742 0.00%
1995-08-23 0 3.800 3.775 3.825 3.800 3.850 3,240,000 12,352,800 3.8126 0.973 0.967 0.980 0.973 0.986 12,648,111 0.9767 -0.65%
1995-08-22 0 3.825 3.800 3.825 3.800 3.850 3,550,000 13,518,650 3.8081 0.980 0.973 0.980 0.973 0.986 13,858,269 0.9755 -0.65%
1995-08-21 0 3.850 3.825 3.850 3.800 3.900 3,066,000 11,817,750 3.8545 0.986 0.980 0.986 0.973 0.999 11,968,860 0.9874 0.65%
1995-08-18 0 3.825 3.800 3.825 3.800 3.850 4,058,000 15,506,600 3.8212 0.980 0.973 0.980 0.973 0.986 15,841,368 0.9789 0.00%
1995-08-17 0 3.825 3.800 3.825 3.800 3.875 3,320,000 12,764,150 3.8446 0.980 0.973 0.980 0.973 0.993 12,960,410 0.9849 0.00%
1995-08-16 0 3.825 3.800 3.825 3.800 3.850 2,908,000 11,121,800 3.8246 0.980 0.973 0.980 0.973 0.986 11,352,070 0.9797 0.00%
1995-08-15 0 3.825 3.800 3.825 3.700 3.900 3,209,000 12,036,050 3.7507 0.980 0.973 0.980 0.948 0.999 12,527,095 0.9608 3.38%
1995-08-14 0 3.700 3.675 3.700 3.525 3.750 7,171,000 25,676,975 3.5807 0.948 0.941 0.948 0.903 0.961 27,993,704 0.9172 -0.67%
1995-08-11 0 3.725 3.675 3.725 3.700 3.725 1,410,000 5,223,350 3.7045 0.954 0.941 0.954 0.948 0.954 5,504,270 0.9490 -0.67%
1995-08-10 0 3.750 3.750 3.775 3.725 3.800 5,296,000 19,975,950 3.7719 0.961 0.961 0.967 0.954 0.973 20,674,196 0.9662 0.67%
1995-08-09 0 3.725 3.725 3.750 3.700 3.875 3,392,000 12,715,200 3.7486 0.954 0.954 0.961 0.948 0.993 13,241,479 0.9603 -2.61%
1995-08-08 0 3.825 3.800 3.825 3.800 3.850 2,446,000 9,339,500 3.8183 0.980 0.973 0.980 0.973 0.986 9,548,543 0.9781 -1.29%
1995-08-07 0 3.875 3.850 3.875 3.850 3.900 3,200,000 12,384,650 3.8702 0.993 0.986 0.993 0.986 0.999 12,491,961 0.9914 0.00%
1995-08-04 0 3.875 3.825 3.875 3.825 3.900 3,362,000 12,954,300 3.8532 0.993 0.980 0.993 0.980 0.999 13,124,367 0.9870 0.00%
1995-08-03 0 3.875 3.850 3.875 3.850 3.900 2,804,000 10,817,400 3.8578 0.993 0.986 0.993 0.986 0.999 10,946,081 0.9882 -0.64%
1995-08-02 0 3.900 3.875 3.900 3.850 3.900 6,335,000 24,517,450 3.8702 0.999 0.993 0.999 0.986 0.999 24,730,179 0.9914 -1.27%
1995-08-01 0 3.950 3.900 3.950 3.875 3.975 7,512,000 29,404,800 3.9144 1.012 0.999 1.012 0.993 1.018 29,324,879 1.0027 1.28%
1995-07-31 0 3.900 3.875 3.900 3.850 3.900 3,712,000 14,382,550 3.8746 0.999 0.993 0.999 0.986 0.999 14,490,675 0.9925 -0.64%
1995-07-28 0 3.925 3.900 3.925 3.875 3.950 6,470,000 25,261,300 3.9044 1.005 0.999 1.005 0.993 1.012 25,257,184 1.0002 1.29%
1995-07-27 0 3.875 3.850 3.875 3.675 3.925 18,500,000 69,360,750 3.7492 0.993 0.986 0.993 0.941 1.005 72,219,150 0.9604 4.03%
1995-07-26 0 3.725 3.700 3.725 3.700 3.750 8,512,000 30,906,700 3.6310 0.954 0.948 0.954 0.948 0.961 33,228,616 0.9301 0.00%
1995-07-25 0 3.725 3.700 3.725 3.650 3.775 5,360,000 19,935,450 3.7193 0.954 0.948 0.954 0.935 0.967 20,924,035 0.9528 -1.32%
1995-07-24 0 3.775 3.750 3.775 3.750 3.875 4,568,000 17,315,400 3.7906 0.967 0.961 0.967 0.961 0.993 17,832,274 0.9710 -1.31%
1995-07-21 0 3.825 3.800 3.825 3.725 3.850 4,588,000 17,419,750 3.7968 0.980 0.973 0.980 0.954 0.986 17,910,349 0.9726 3.38%
1995-07-20 0 3.700 3.675 3.725 3.550 3.700 4,222,000 15,335,150 3.6322 0.948 0.941 0.954 0.909 0.948 16,481,581 0.9304 0.00%
1995-07-19 0 3.700 3.675 3.700 3.650 3.700 4,388,000 16,084,250 3.6655 0.948 0.941 0.948 0.935 0.948 17,129,602 0.9390 0.00%
1995-07-18 0 3.700 3.675 3.700 3.675 3.750 4,318,000 15,930,650 3.6894 0.948 0.941 0.948 0.941 0.961 16,856,340 0.9451 0.68%
1995-07-17 0 3.675 3.650 3.675 3.650 3.775 2,728,000 10,055,550 3.6861 0.941 0.935 0.941 0.935 0.967 10,649,397 0.9442 -0.68%
1995-07-14 0 3.700 3.675 3.700 3.625 3.700 2,834,000 10,387,450 3.6653 0.948 0.941 0.948 0.929 0.948 11,063,193 0.9389 0.00%
1995-07-13 0 3.700 3.675 3.700 3.700 3.825 12,284,000 46,213,750 3.7621 0.948 0.941 0.948 0.948 0.980 47,953,515 0.9637 -0.67%
1995-07-12 0 3.725 3.700 3.725 3.575 3.750 5,830,000 21,508,550 3.6893 0.954 0.948 0.954 0.916 0.961 22,758,792 0.9451 3.47%
1995-07-11 0 3.600 3.575 3.600 3.575 3.675 5,134,000 18,526,150 3.6085 0.922 0.916 0.922 0.916 0.941 20,041,790 0.9244 -0.69%
1995-07-10 0 3.625 3.600 3.625 3.600 3.725 8,496,000 30,866,300 3.6330 0.929 0.922 0.929 0.922 0.954 33,166,157 0.9307 -2.03%
1995-07-07 0 3.700 3.675 3.700 3.525 3.725 17,580,000 63,647,950 3.6205 0.948 0.941 0.948 0.903 0.954 68,627,711 0.9274 5.71%
1995-07-06 0 3.500 3.475 3.550 3.475 3.600 6,154,000 21,719,000 3.5292 0.897 0.890 0.909 0.890 0.922 24,023,603 0.9041 -2.78%
1995-07-05 0 3.600 3.575 3.600 3.525 3.625 12,304,230 43,772,132 3.5575 0.922 0.916 0.922 0.903 0.929 48,032,488 0.9113 3.60%
1995-07-04 0 3.475 3.475 3.500 3.325 3.550 8,442,000 29,228,400 3.4623 0.890 0.890 0.897 0.852 0.909 32,955,355 0.8869 4.51%
1995-07-03 0 3.325 3.300 3.325 3.250 3.400 2,428,000 7,991,250 3.2913 0.852 0.845 0.852 0.833 0.871 9,478,275 0.8431 0.76%
1995-06-30 0 3.300 3.275 3.300 3.225 3.300 6,284,000 20,573,350 3.2739 0.845 0.839 0.845 0.826 0.845 24,531,088 0.8387 2.33%
1995-06-29 0 3.225 3.225 3.250 3.225 3.275 1,164,000 3,774,150 3.2424 0.826 0.826 0.833 0.826 0.839 4,543,951 0.8306 0.00%
1995-06-28 0 3.225 3.200 3.250 3.125 3.225 1,764,000 5,633,050 3.1933 0.826 0.820 0.833 0.801 0.826 6,886,194 0.8180 0.78%
1995-06-27 0 3.200 3.200 3.225 3.200 3.250 1,244,000 3,989,150 3.2067 0.820 0.820 0.826 0.820 0.833 4,856,250 0.8214 -1.54%
1995-06-26 0 3.250 3.250 3.275 3.250 3.350 1,010,000 3,318,900 3.2860 0.833 0.833 0.839 0.833 0.858 3,942,775 0.8418 -1.52%
1995-06-23 0 3.300 3.275 3.300 3.200 3.300 3,642,000 11,868,500 3.2588 0.845 0.839 0.845 0.820 0.845 14,217,413 0.8348 3.12%
1995-06-22 0 3.200 3.175 3.200 3.200 3.200 1,780,000 5,696,000 3.2000 0.820 0.813 0.820 0.820 0.820 6,948,653 0.8197 0.00%
1995-06-21 0 3.200 3.150 3.200 3.125 3.200 4,413,000 14,013,100 3.1754 0.820 0.807 0.820 0.801 0.820 17,227,195 0.8134 2.40%
1995-06-20 0 3.125 3.125 3.200 3.125 3.200 2,492,000 7,914,750 3.1761 0.801 0.801 0.820 0.801 0.820 9,728,115 0.8136 -1.57%
1995-06-16 0 3.175 3.150 3.175 3.175 3.200 4,368,000 13,914,000 3.1854 0.813 0.807 0.813 0.813 0.820 17,051,527 0.8160 0.00%
1995-06-15 0 3.175 3.175 3.200 3.175 3.200 1,396,000 4,439,300 3.1800 0.813 0.813 0.820 0.813 0.820 5,449,618 0.8146 -0.78%
1995-06-14 0 3.200 3.175 3.200 3.175 3.200 2,264,000 7,234,300 3.1954 0.820 0.813 0.820 0.813 0.820 8,838,062 0.8185 0.79%
1995-06-13 0 3.175 3.175 3.200 3.150 3.200 3,168,000 10,029,950 3.1660 0.813 0.813 0.820 0.807 0.820 12,367,041 0.8110 0.00%
1995-06-12 0 3.175 3.175 3.200 3.125 3.200 2,960,000 9,407,000 3.1780 0.813 0.813 0.820 0.801 0.820 11,555,064 0.8141 -1.55%
1995-06-09 0 3.225 3.200 3.225 3.150 3.225 7,346,000 23,423,350 3.1886 0.826 0.820 0.826 0.807 0.826 28,676,858 0.8168 4.03%
1995-06-08 0 3.100 3.100 3.125 3.050 3.150 3,118,000 9,695,500 3.1095 0.794 0.794 0.801 0.781 0.807 12,171,855 0.7966 0.81%
1995-06-07 0 3.075 3.075 3.100 3.075 3.125 2,519,727 7,738,151 3.0710 0.788 0.788 0.794 0.788 0.801 9,836,354 0.7867 -0.81%
1995-06-06 0 3.100 3.075 3.100 3.100 3.200 5,198,000 16,210,900 3.1187 0.794 0.788 0.794 0.794 0.820 20,291,629 0.7989 -1.59%
1995-06-05 0 3.150 3.125 3.150 3.025 3.175 9,792,852 30,327,492 3.0969 0.807 0.801 0.807 0.775 0.813 38,228,727 0.7933 4.13%
1995-06-01 0 3.025 2.975 3.075 2.950 3.075 8,574,224 25,748,405 3.0030 0.775 0.762 0.788 0.756 0.788 33,471,523 0.7693 3.42%
1995-05-31 0 2.925 2.900 2.925 2.825 3.000 5,848,000 16,896,800 2.8893 0.749 0.743 0.749 0.724 0.768 22,829,059 0.7401 2.63%
1995-05-30 0 2.850 2.800 2.850 2.800 2.850 2,318,000 6,548,250 2.8250 0.730 0.717 0.730 0.717 0.730 9,048,864 0.7237 0.88%
1995-05-29 0 2.825 2.800 2.825 2.800 2.850 1,316,000 3,722,450 2.8286 0.724 0.717 0.724 0.717 0.730 5,137,319 0.7246 -0.88%
1995-05-26 0 2.850 2.825 2.850 2.825 2.850 1,270,000 3,602,750 2.8368 0.730 0.724 0.730 0.724 0.730 4,957,747 0.7267 0.88%
1995-05-25 0 2.825 2.800 2.825 2.800 2.825 2,022,000 5,689,850 2.8140 0.724 0.717 0.724 0.717 0.724 7,893,358 0.7208 0.89%
1995-05-24 0 2.800 2.800 2.825 2.775 2.800 1,988,000 5,543,400 2.7884 0.717 0.717 0.724 0.711 0.717 7,760,631 0.7143 1.82%
1995-05-23 0 2.750 2.725 2.750 2.700 2.750 1,746,000 4,761,600 2.7271 0.704 0.698 0.704 0.692 0.704 6,815,926 0.6986 2.80%
1995-05-22 0 2.675 2.675 2.700 2.675 2.675 100,000 267,500 2.6750 0.685 0.685 0.692 0.685 0.685 390,374 0.6852 0.94%
1995-05-19 0 2.650 2.650 2.700 2.650 2.675 750,000 1,990,250 2.6537 0.679 0.679 0.692 0.679 0.685 2,927,803 0.6798 -0.93%
1995-05-18 0 2.675 2.675 2.700 2.675 2.675 470,000 1,257,250 2.6750 0.685 0.685 0.692 0.685 0.685 1,834,757 0.6852 0.94%
1995-05-17 0 2.650 2.650 2.725 2.650 2.675 1,100,000 2,935,000 2.6682 0.679 0.679 0.698 0.679 0.685 4,294,112 0.6835 0.00%
1995-05-16 0 2.650 2.650 2.675 2.650 2.700 450,000 1,204,250 2.6761 0.679 0.679 0.685 0.679 0.692 1,756,682 0.6855 -0.93%
1995-05-15 0 2.675 2.650 2.700 2.675 2.675 660,000 1,765,500 2.6750 0.685 0.679 0.692 0.685 0.685 2,576,467 0.6852 -0.93%
1995-05-12 0 2.700 2.675 2.775 2.575 2.700 710,000 1,906,800 2.6856 0.692 0.685 0.711 0.660 0.692 2,771,654 0.6880 0.00%
1995-05-11 0 2.700 2.675 2.700 2.675 2.700 560,000 1,509,500 2.6955 0.692 0.685 0.692 0.685 0.692 2,186,093 0.6905 0.93%
1995-05-10 0 2.675 2.675 2.700 2.675 2.700 180,000 482,250 2.6792 0.685 0.685 0.692 0.685 0.692 702,673 0.6863 -0.93%
1995-05-09 0 2.700 2.675 2.700 2.675 2.700 570,000 1,537,500 2.6974 0.692 0.685 0.692 0.685 0.692 2,225,131 0.6910 0.00%
1995-05-08 0 2.700 2.700 2.725 2.700 2.725 600,000 1,625,000 2.7083 0.692 0.692 0.698 0.692 0.698 2,342,243 0.6938 0.00%
1995-05-05 0 2.700 2.675 2.725 2.700 2.700 500,000 1,350,000 2.7000 0.692 0.685 0.698 0.692 0.692 1,951,869 0.6916 0.00%
1995-05-04 0 2.700 2.700 2.725 2.700 2.725 1,094,000 2,956,300 2.7023 0.692 0.692 0.698 0.692 0.698 4,270,689 0.6922 -0.92%
1995-05-03 0 2.725 2.700 2.725 2.675 2.725 664,000 1,789,900 2.6956 0.698 0.692 0.698 0.685 0.698 2,592,082 0.6905 1.87%
1995-05-02 0 2.675 2.675 2.700 2.675 2.700 810,000 2,169,250 2.6781 0.685 0.685 0.692 0.685 0.692 3,162,028 0.6860 -1.83%
1995-05-01 0 2.725 2.725 2.750 2.675 2.725 498,000 1,332,250 2.6752 0.698 0.698 0.704 0.685 0.698 1,944,061 0.6853 1.87%
1995-04-28 0 2.675 2.650 2.675 2.675 2.675 402,000 1,075,350 2.6750 0.685 0.679 0.685 0.685 0.685 1,569,303 0.6852 0.00%
1995-04-27 0 2.675 2.650 2.675 2.650 2.675 830,000 2,212,750 2.6660 0.685 0.679 0.685 0.679 0.685 3,240,102 0.6829 0.00%
1995-04-26 0 2.675 2.625 2.700 2.650 2.700 600,000 1,602,500 2.6708 0.685 0.672 0.692 0.679 0.692 2,342,243 0.6842 -0.93%
1995-04-25 0 2.700 2.675 2.700 2.675 2.700 820,000 2,198,500 2.6811 0.692 0.685 0.692 0.685 0.692 3,201,065 0.6868 0.00%
1995-04-24 0 2.700 2.700 2.775 2.700 2.700 558,000 1,506,600 2.7000 0.692 0.692 0.711 0.692 0.692 2,178,286 0.6916 0.00%
1995-04-21 0 2.700 2.700 2.725 2.700 2.700 580,000 1,566,000 2.7000 0.692 0.692 0.698 0.692 0.692 2,264,168 0.6916 0.00%
1995-04-20 0 2.700 2.675 2.750 2.700 2.775 940,000 2,563,500 2.7271 0.692 0.685 0.704 0.692 0.711 3,669,514 0.6986 -1.10%
1995-04-19 0 2.750 2.725 2.750 2.575 2.750 1,978,000 5,206,550 2.6322 0.699 0.693 0.699 0.655 0.699 7,778,162 0.6694 4.76%
1995-04-18 0 2.625 2.625 2.700 2.625 2.650 1,086,000 2,856,150 2.6300 0.668 0.668 0.687 0.668 0.674 4,270,518 0.6688 -0.94%
1995-04-13 0 2.650 2.625 2.700 2.650 2.775 6,812,000 18,358,250 2.6950 0.674 0.668 0.687 0.674 0.706 26,787,077 0.6853 -5.36%
1995-04-12 0 2.800 2.775 2.825 2.800 2.800 610,000 1,708,000 2.8000 0.712 0.706 0.718 0.712 0.712 2,398,725 0.7120 0.90%
1995-04-11 0 2.775 2.750 2.800 2.775 2.775 788,000 2,186,700 2.7750 0.706 0.699 0.712 0.706 0.706 3,098,681 0.7057 0.00%
1995-04-10 0 2.775 2.750 2.800 2.775 2.800 1,004,000 2,786,200 2.7751 0.706 0.699 0.712 0.706 0.712 3,948,066 0.7057 0.00%
1995-04-07 0 2.775 2.775 2.800 2.775 2.800 842,000 2,336,800 2.7753 0.706 0.706 0.712 0.706 0.712 3,311,027 0.7058 -0.89%
1995-04-06 0 2.800 2.775 2.800 2.800 2.825 834,000 2,344,300 2.8109 0.712 0.706 0.712 0.712 0.718 3,279,569 0.7148 0.00%
1995-04-04 0 2.800 2.800 2.825 2.750 2.825 1,139,734 3,189,402 2.7984 0.712 0.712 0.718 0.699 0.718 4,481,818 0.7116 1.82%
1995-04-03 0 2.750 2.750 2.775 2.725 2.750 650,000 1,784,750 2.7458 0.699 0.699 0.706 0.693 0.699 2,556,019 0.6983 -0.90%
1995-03-31 0 2.775 2.750 2.775 2.750 2.775 1,122,000 3,112,750 2.7743 0.706 0.699 0.706 0.699 0.706 4,412,082 0.7055 0.00%
1995-03-30 0 2.775 2.775 2.800 2.775 2.775 2,082,000 5,777,550 2.7750 0.706 0.706 0.712 0.706 0.706 8,187,125 0.7057 0.00%
1995-03-29 0 2.775 2.775 2.800 2.775 2.850 2,506,000 6,987,650 2.7884 0.706 0.706 0.712 0.706 0.725 9,854,436 0.7091 -0.89%
1995-03-28 0 2.800 2.775 2.825 2.775 2.850 2,586,834 7,245,418 2.8009 0.712 0.706 0.718 0.706 0.725 10,172,302 0.7123 -1.75%
1995-03-27 0 2.850 2.825 2.850 2.800 2.850 3,250,000 9,178,500 2.8242 0.725 0.718 0.725 0.712 0.725 12,780,094 0.7182 1.79%
1995-03-24 0 2.800 2.775 2.800 2.750 2.800 2,914,000 8,056,250 2.7647 0.712 0.706 0.712 0.699 0.712 11,458,829 0.7031 0.00%
1995-03-23 0 2.800 2.750 2.800 2.700 2.800 4,993,743 13,715,082 2.7465 0.712 0.699 0.712 0.687 0.712 19,637,079 0.6984 1.82%
1995-03-22 0 2.750 2.725 2.750 2.725 2.775 1,682,000 4,622,850 2.7484 0.699 0.693 0.699 0.693 0.706 6,614,190 0.6989 0.92%
1995-03-21 0 2.725 2.725 2.750 2.600 2.725 7,240,000 19,338,550 2.6711 0.693 0.693 0.699 0.661 0.693 28,470,117 0.6793 0.93%
1995-03-20 0 2.700 2.650 2.700 2.550 2.700 4,130,000 10,869,350 2.6318 0.687 0.674 0.687 0.648 0.687 16,240,550 0.6693 6.93%
1995-03-17 0 2.525 2.525 2.575 2.525 2.575 1,844,000 4,677,200 2.5364 0.642 0.642 0.655 0.642 0.655 7,251,229 0.6450 0.00%
1995-03-16 0 2.525 2.500 2.525 2.475 2.525 1,946,000 4,870,950 2.5031 0.642 0.636 0.642 0.629 0.642 7,652,327 0.6365 1.00%
1995-03-15 0 2.500 2.475 2.500 2.475 2.525 2,694,000 6,778,100 2.5160 0.636 0.629 0.636 0.629 0.642 10,593,715 0.6398 2.04%
1995-03-14 0 2.450 2.425 2.450 2.450 2.525 3,340,000 8,357,100 2.5021 0.623 0.617 0.623 0.623 0.642 13,134,004 0.6363 2.08%
1995-03-13 0 2.400 2.375 2.425 2.350 2.425 2,247,000 5,347,300 2.3798 0.610 0.604 0.617 0.598 0.617 8,835,960 0.6052 1.05%
1995-03-10 0 2.375 2.325 2.375 2.300 2.375 2,060,000 4,829,500 2.3444 0.604 0.591 0.604 0.585 0.604 8,100,613 0.5962 -1.04%
1995-03-09 0 2.400 2.350 2.400 2.350 2.400 1,230,000 2,950,000 2.3984 0.610 0.598 0.610 0.598 0.610 4,836,774 0.6099 2.13%
1995-03-08 0 2.350 2.350 2.375 2.325 2.425 1,434,000 3,376,700 2.3547 0.598 0.598 0.604 0.591 0.617 5,638,971 0.5988 -2.08%
1995-03-07 0 2.400 2.375 2.425 2.375 2.450 5,268,000 12,681,750 2.4073 0.610 0.604 0.617 0.604 0.623 20,715,549 0.6122 -1.03%
1995-03-06 0 2.425 2.375 2.425 2.300 2.425 2,620,000 6,252,000 2.3863 0.617 0.604 0.617 0.585 0.617 10,302,722 0.6068 6.59%
1995-03-03 0 2.275 2.275 2.325 2.275 2.325 480,000 1,104,000 2.3000 0.579 0.579 0.591 0.579 0.591 1,887,522 0.5849 -2.15%
1995-03-02 0 2.325 2.300 2.350 2.300 2.325 452,000 1,045,900 2.3139 0.591 0.585 0.598 0.585 0.591 1,777,416 0.5884 1.09%
1995-03-01 0 2.300 2.275 2.300 2.250 2.325 368,230 841,883 2.2863 0.585 0.579 0.585 0.572 0.591 1,448,004 0.5814 2.22%
1995-02-28 0 2.250 2.225 2.250 2.200 2.250 594,000 1,318,300 2.2194 0.572 0.566 0.572 0.559 0.572 2,335,808 0.5644 2.27%
1995-02-27 0 2.200 2.175 2.200 2.000 2.200 650,000 1,412,950 2.1738 0.559 0.553 0.559 0.509 0.559 2,556,019 0.5528 -4.35%
1995-02-24 0 2.300 2.300 2.325 2.275 2.300 820,000 1,881,750 2.2948 0.585 0.585 0.591 0.579 0.585 3,224,516 0.5836 4.55%
1995-02-23 0 2.200 2.175 2.225 2.175 2.200 200,000 439,250 2.1963 0.559 0.553 0.566 0.553 0.559 786,467 0.5585 0.00%
1995-02-22 0 2.200 2.150 2.200 2.200 2.250 426,000 946,000 2.2207 0.559 0.547 0.559 0.559 0.572 1,675,175 0.5647 -4.35%
1995-02-21 0 2.300 2.275 2.300 2.300 2.350 630,000 1,464,000 2.3238 0.585 0.579 0.585 0.585 0.598 2,477,372 0.5909 1.10%
1995-02-20 0 2.275 2.275 2.300 2.250 2.275 650,000 1,476,250 2.2712 0.579 0.579 0.585 0.572 0.579 2,556,019 0.5776 -1.09%
1995-02-17 0 2.300 2.275 2.300 2.275 2.300 644,000 1,467,100 2.2781 0.585 0.579 0.585 0.579 0.585 2,532,425 0.5793 0.00%
1995-02-16 0 2.300 2.250 2.300 2.275 2.300 142,000 324,050 2.2820 0.585 0.572 0.585 0.579 0.585 558,392 0.5803 0.00%
1995-02-15 0 2.300 2.275 2.300 2.300 2.300 50,000 115,000 2.3000 0.585 0.579 0.585 0.585 0.585 196,617 0.5849 0.00%
1995-02-14 0 2.300 2.275 2.325 2.300 2.375 404,000 942,300 2.3324 0.585 0.579 0.591 0.585 0.604 1,588,664 0.5931 -1.08%
1995-02-13 0 2.325 2.300 2.350 2.300 2.325 460,000 1,062,500 2.3098 0.591 0.585 0.598 0.585 0.591 1,808,875 0.5874 0.00%
1995-02-10 0 2.325 2.225 2.350 2.325 2.325 20,000 46,500 2.3250 0.591 0.566 0.598 0.591 0.591 78,647 0.5913 2.20%
1995-02-09 0 2.275 2.250 2.325 2.275 2.275 18,000 40,950 2.2750 0.579 0.572 0.591 0.579 0.579 70,782 0.5785 -1.09%
1995-02-08 0 2.300 2.250 2.325 2.250 2.300 210,000 477,500 2.2738 0.585 0.572 0.591 0.572 0.585 825,791 0.5782 4.55%
1995-02-07 0 2.200 2.175 2.250 2.200 2.250 142,000 318,350 2.2419 0.559 0.553 0.572 0.559 0.572 558,392 0.5701 -4.35%
1995-02-06 0 2.300 2.250 2.300 2.150 2.300 676,000 1,498,400 2.2166 0.585 0.572 0.585 0.547 0.585 2,658,260 0.5637 6.98%
1995-02-03 0 2.150 2.125 2.175 2.150 2.150 30,000 64,500 2.1500 0.547 0.540 0.553 0.547 0.547 117,970 0.5467 -1.15%
1995-01-30 0 2.175 2.125 2.175 2.150 2.175 230,000 497,750 2.1641 0.553 0.540 0.553 0.547 0.553 904,437 0.5503 1.16%
1995-01-27 0 2.150 2.100 2.175 2.150 2.150 250,000 537,500 2.1500 0.547 0.534 0.553 0.547 0.547 983,084 0.5467 0.00%
1995-01-26 0 2.150 2.150 2.175 2.150 2.150 286,000 614,900 2.1500 0.547 0.547 0.553 0.547 0.547 1,124,648 0.5467 -1.15%
1995-01-25 0 2.175 2.175 2.200 2.150 2.200 1,020,000 2,218,400 2.1749 0.553 0.553 0.559 0.547 0.559 4,010,983 0.5531 1.16%
1995-01-24 0 2.150 2.125 2.150 1.980 2.175 3,775,180 8,060,347 2.1351 0.547 0.540 0.547 0.504 0.553 14,845,279 0.5430 2.38%
1995-01-23 0 2.100 1.980 2.100 1.960 2.150 308,000 639,420 2.0760 0.534 0.504 0.534 0.498 0.547 1,211,160 0.5279 5.00%
1995-01-20 0 2.000 2.000 2.125 1.990 2.125 604,000 1,239,170 2.0516 0.509 0.509 0.540 0.506 0.540 2,375,131 0.5217 -6.98%
1995-01-19 0 2.150 2.050 2.175 2.100 2.175 894,000 1,915,500 2.1426 0.547 0.521 0.553 0.534 0.553 3,515,509 0.5449 -1.15%
1995-01-18 0 2.175 2.175 2.200 2.175 2.225 702,000 1,560,600 2.2231 0.553 0.553 0.559 0.553 0.566 2,760,500 0.5653 -2.25%
1995-01-17 0 2.225 2.225 2.250 2.150 2.225 830,000 1,815,000 2.1867 0.566 0.566 0.572 0.547 0.566 3,263,839 0.5561 -1.11%
1995-01-16 0 2.250 2.225 2.275 2.250 2.275 470,000 1,060,000 2.2553 0.572 0.566 0.579 0.572 0.579 1,848,198 0.5735 2.27%
1995-01-13 0 2.200 2.200 2.250 2.125 2.275 2,724,000 6,056,500 2.2234 0.559 0.559 0.572 0.540 0.579 10,711,685 0.5654 -2.22%
1995-01-12 0 2.250 2.200 2.250 2.250 2.350 1,950,000 4,451,500 2.2828 0.572 0.559 0.572 0.572 0.598 7,668,056 0.5805 -5.26%
1995-01-11 0 2.375 2.350 2.400 2.350 2.425 1,212,000 2,897,000 2.3903 0.604 0.598 0.610 0.598 0.617 4,765,992 0.6078 -2.06%
1995-01-10 0 2.425 2.375 2.425 2.300 2.425 3,433,242 8,170,982 2.3800 0.617 0.604 0.617 0.585 0.617 13,500,663 0.6052 0.00%
1995-01-09 0 2.425 2.450 2.475 2.425 2.500 2,020,000 4,951,750 2.4514 0.617 0.623 0.629 0.617 0.636 7,943,320 0.6234 -3.96%
1995-01-06 0 2.525 2.525 2.550 2.500 2.550 2,870,000 7,201,250 2.5091 0.642 0.642 0.648 0.636 0.648 11,285,806 0.6381 0.00%
1995-01-05 0 2.525 2.500 2.550 2.500 2.575 1,456,000 3,685,400 2.5312 0.642 0.636 0.648 0.636 0.655 5,725,482 0.6437 -0.98%
1995-01-04 0 2.550 2.525 2.550 2.500 2.575 3,358,000 8,515,000 2.5357 0.648 0.642 0.648 0.636 0.655 13,204,786 0.6448 -1.92%
1995-01-03 0 2.600 2.550 2.600 2.525 2.600 1,674,000 4,301,300 2.5695 0.661 0.648 0.661 0.642 0.661 6,582,732 0.6534 -1.89%
1994-12-30 0 2.650 2.625 2.650 2.600 2.650 4,209,112 11,061,280 2.6279 0.674 0.668 0.674 0.661 0.674 16,551,645 0.6683 1.92%
1994-12-29 0 2.600 2.525 2.600 2.500 2.625 2,300,000 5,868,650 2.5516 0.661 0.642 0.661 0.636 0.668 9,044,374 0.6489 2.97%
1994-12-28 0 2.525 2.500 2.550 2.500 2.575 1,001,561 2,530,668 2.5267 0.642 0.636 0.648 0.636 0.655 3,938,475 0.6426 1.00%
1994-12-23 0 2.500 2.475 2.500 2.450 2.500 910,000 2,254,500 2.4775 0.636 0.629 0.636 0.623 0.636 3,578,426 0.6300 1.01%
1994-12-22 0 2.475 2.450 2.475 2.325 2.500 3,575,759 8,700,808 2.4333 0.629 0.623 0.629 0.591 0.636 14,061,088 0.6188 7.61%
1994-12-21 0 2.300 2.275 2.300 2.300 2.375 1,090,000 2,548,900 2.3384 0.585 0.579 0.585 0.585 0.604 4,286,247 0.5947 -4.17%
1994-12-20 0 2.400 2.375 2.425 2.300 2.425 2,990,000 7,090,900 2.3715 0.610 0.604 0.617 0.585 0.617 11,757,687 0.6031 3.23%
1994-12-19 0 2.325 2.325 2.350 2.325 2.600 14,312,572 39,163,974 2.7363 0.591 0.591 0.598 0.591 0.661 56,281,851 0.6959

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