China Everbright Environment Group Limited (b1961-07-10): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00257  1973-02-28    
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
2026-02-16 0 5.040 5.030 5.040 4.970 5.050 2,079,000 10,420,320 5.0122 5.040 5.030 5.040 4.970 5.050 2,079,000 5.0122 -0.40%
2026-02-13 0 5.060 5.040 5.060 4.990 5.080 7,909,364 39,856,053 5.0391 5.060 5.040 5.060 4.990 5.080 7,909,364 5.0391 -0.20%
2026-02-12 0 5.070 5.060 5.070 4.990 5.090 6,634,887 33,540,274 5.0551 5.070 5.060 5.070 4.990 5.090 6,634,887 5.0551 0.00%
2026-02-11 0 5.070 5.060 5.070 4.970 5.080 15,909,536 80,114,876 5.0357 5.070 5.060 5.070 4.970 5.080 15,909,536 5.0357 1.40%
2026-02-10 0 5.000 4.990 5.000 4.910 5.000 5,423,950 26,920,197 4.9632 5.000 4.990 5.000 4.910 5.000 5,423,950 4.9632 0.81%
2026-02-09 0 4.960 4.960 4.970 4.930 5.040 10,634,885 52,887,277 4.9730 4.960 4.960 4.970 4.930 5.040 10,634,885 4.9730 0.00%
2026-02-06 0 4.960 4.950 4.960 4.880 4.980 6,993,710 34,612,490 4.9491 4.960 4.950 4.960 4.880 4.980 6,993,710 4.9491 -0.40%
2026-02-05 0 4.980 4.970 4.980 4.890 5.000 5,845,596 28,957,775 4.9538 4.980 4.970 4.980 4.890 5.000 5,845,596 4.9538 0.00%
2026-02-04 0 4.980 4.980 4.990 4.900 5.010 6,921,759 34,315,465 4.9576 4.980 4.980 4.990 4.900 5.010 6,921,759 4.9576 0.00%
2026-02-03 0 4.980 4.980 4.990 4.930 5.010 5,153,740 25,606,497 4.9685 4.980 4.980 4.990 4.930 5.010 5,153,740 4.9685 0.00%
2026-02-02 0 4.980 4.980 4.990 4.920 5.060 12,626,604 62,976,001 4.9876 4.980 4.980 4.990 4.920 5.060 12,626,604 4.9876 -0.99%
2026-01-30 0 5.030 5.020 5.030 4.940 5.050 14,988,670 75,110,315 5.0111 5.030 5.020 5.030 4.940 5.050 14,988,670 5.0111 0.40%
2026-01-29 0 5.010 5.000 5.010 4.820 5.040 27,882,222 138,975,561 4.9844 5.010 5.000 5.010 4.820 5.040 27,882,222 4.9844 3.94%
2026-01-28 0 4.820 4.820 4.830 4.760 4.850 11,423,518 54,965,767 4.8116 4.820 4.820 4.830 4.760 4.850 11,423,518 4.8116 0.84%
2026-01-27 0 4.780 4.780 4.790 4.760 4.860 11,517,000 55,062,967 4.7810 4.780 4.780 4.790 4.760 4.860 11,517,000 4.7810 -1.44%
2026-01-26 0 4.850 4.850 4.860 4.790 4.890 6,629,171 32,165,446 4.8521 4.850 4.850 4.860 4.790 4.890 6,629,171 4.8521 1.04%
2026-01-23 0 4.800 4.800 4.810 4.790 4.930 6,076,082 29,292,792 4.8210 4.800 4.800 4.810 4.790 4.930 6,076,082 4.8210 -1.84%
2026-01-22 0 4.890 4.870 4.890 4.790 4.900 6,222,791 30,303,608 4.8698 4.890 4.870 4.890 4.790 4.900 6,222,791 4.8698 1.03%
2026-01-21 0 4.840 4.830 4.840 4.740 4.840 8,680,576 41,529,946 4.7842 4.840 4.830 4.840 4.740 4.840 8,680,576 4.7842 0.41%
2026-01-20 0 4.820 4.820 4.830 4.730 4.830 6,805,806 32,637,782 4.7956 4.820 4.820 4.830 4.730 4.830 6,805,806 4.7956 0.21%
2026-01-19 0 4.810 4.800 4.810 4.750 4.860 7,793,000 37,449,600 4.8055 4.810 4.800 4.810 4.750 4.860 7,793,000 4.8055 1.26%
2026-01-16 0 4.750 4.730 4.750 4.710 4.780 7,167,118 33,962,885 4.7387 4.750 4.730 4.750 4.710 4.780 7,167,118 4.7387 0.00%
2026-01-15 0 4.750 4.750 4.760 4.710 4.840 11,277,973 53,581,861 4.7510 4.750 4.750 4.760 4.710 4.840 11,277,973 4.7510 -1.25%
2026-01-14 0 4.810 4.790 4.810 4.770 4.860 7,702,115 36,967,133 4.7996 4.810 4.790 4.810 4.770 4.860 7,702,115 4.7996 -0.21%
2026-01-13 0 4.820 4.820 4.830 4.800 4.870 5,912,441 28,549,290 4.8287 4.820 4.820 4.830 4.800 4.870 5,912,441 4.8287 -0.21%
2026-01-12 0 4.830 4.820 4.830 4.800 4.870 4,671,852 22,607,924 4.8392 4.830 4.820 4.830 4.800 4.870 4,671,852 4.8392 -0.41%
2026-01-09 0 4.850 4.850 4.860 4.810 4.930 9,175,998 44,584,950 4.8589 4.850 4.850 4.860 4.810 4.930 9,175,998 4.8589 -0.61%
2026-01-08 0 4.880 4.860 4.880 4.820 4.920 12,404,215 60,311,563 4.8622 4.880 4.860 4.880 4.820 4.920 12,404,215 4.8622 0.00%
2026-01-07 0 4.880 4.870 4.880 4.660 4.890 19,131,222 91,901,867 4.8038 4.880 4.870 4.880 4.660 4.890 19,131,222 4.8038 5.17%
2026-01-06 0 4.640 4.630 4.640 4.570 4.720 24,985,452 115,327,960 4.6158 4.640 4.630 4.640 4.570 4.720 24,985,452 4.6158 -0.64%
2026-01-05 0 4.670 4.660 4.670 4.620 4.850 23,424,533 109,655,576 4.6812 4.670 4.660 4.670 4.620 4.850 23,424,533 4.6812 -3.51%
2026-01-02 0 4.840 4.820 4.840 4.760 4.850 10,508,853 50,620,323 4.8169 4.840 4.820 4.840 4.760 4.850 10,508,853 4.8169 0.41%
2025-12-31 0 4.820 4.810 4.820 4.710 4.860 6,966,000 33,376,656 4.7914 4.820 4.810 4.820 4.710 4.860 6,966,000 4.7914 1.47%
2025-12-30 0 4.750 4.750 4.760 4.750 4.970 10,555,000 50,697,145 4.8031 4.750 4.750 4.760 4.750 4.970 10,555,000 4.8031 -4.04%
2025-12-29 0 4.950 4.940 4.950 4.870 4.960 14,155,111 69,688,099 4.9232 4.950 4.940 4.950 4.870 4.960 14,155,111 4.9232 0.41%
2025-12-24 0 4.930 4.930 4.950 4.870 4.950 2,959,000 14,575,590 4.9258 4.930 4.930 4.950 4.870 4.950 2,959,000 4.9258 0.61%
2025-12-23 0 4.900 4.900 4.910 4.800 4.910 11,645,000 56,828,565 4.8801 4.900 4.900 4.910 4.800 4.910 11,645,000 4.8801 0.41%
2025-12-22 0 4.880 4.870 4.880 4.770 4.900 15,914,852 76,788,487 4.8250 4.880 4.870 4.880 4.770 4.900 15,914,852 4.8250 -0.20%
2025-12-19 0 4.890 4.890 4.910 4.880 4.940 24,805,138 121,648,485 4.9042 4.890 4.890 4.910 4.880 4.940 24,805,138 4.9042 0.41%
2025-12-18 0 4.870 4.860 4.870 4.820 4.910 11,096,564 53,947,162 4.8616 4.870 4.860 4.870 4.820 4.910 11,096,564 4.8616 0.41%
2025-12-17 0 4.850 4.850 4.860 4.780 5.050 26,676,001 129,197,551 4.8432 4.850 4.850 4.860 4.780 5.050 26,676,001 4.8432 -2.41%
2025-12-16 0 4.970 4.960 4.970 4.920 5.060 21,049,639 104,420,169 4.9607 4.970 4.960 4.970 4.920 5.060 21,049,639 4.9607 -1.58%
2025-12-15 0 5.050 5.040 5.050 4.820 5.080 36,318,743 182,554,436 5.0265 5.050 5.040 5.050 4.820 5.080 36,318,743 5.0265 4.99%
2025-12-12 0 4.810 4.810 4.860 4.800 5.020 50,414,457 244,925,360 4.8582 4.810 4.810 4.860 4.800 5.020 50,414,457 4.8582 -3.80%
2025-12-11 0 5.000 5.000 5.010 4.970 5.100 20,959,740 105,422,708 5.0298 5.000 5.000 5.010 4.970 5.100 20,959,740 5.0298 -0.99%
2025-12-10 0 5.050 5.050 5.060 4.930 5.060 21,262,472 106,567,263 5.0120 5.050 5.050 5.060 4.930 5.060 21,262,472 5.0120 1.00%
2025-12-09 0 5.000 4.990 5.000 4.910 5.010 21,113,156 104,856,798 4.9664 5.000 4.990 5.000 4.910 5.010 21,113,156 4.9664 1.21%
2025-12-08 0 4.940 4.930 4.940 4.800 4.950 26,176,852 127,843,040 4.8838 4.940 4.930 4.940 4.800 4.950 26,176,852 4.8838 0.82%
2025-12-05 0 4.900 4.890 4.900 4.870 4.980 14,689,133 71,931,646 4.8969 4.900 4.890 4.900 4.870 4.980 14,689,133 4.8969 -2.00%
2025-12-04 0 5.000 4.990 5.000 4.940 5.010 6,200,000 30,906,996 4.9850 5.000 4.990 5.000 4.940 5.010 6,200,000 4.9850 0.40%
2025-12-03 0 4.980 4.970 4.980 4.910 5.100 11,774,000 58,423,600 4.9621 4.980 4.970 4.980 4.910 5.100 11,774,000 4.9621 -1.97%
2025-12-02 0 5.080 5.070 5.080 4.960 5.110 18,682,736 94,191,887 5.0417 5.080 5.070 5.080 4.960 5.110 18,682,736 5.0417 2.63%
2025-12-01 0 4.950 4.930 4.950 4.870 5.060 26,178,659 128,922,721 4.9247 4.950 4.930 4.950 4.870 5.060 26,178,659 4.9247 -1.39%
2025-11-28 0 5.020 5.000 5.020 4.880 5.030 12,555,835 62,394,357 4.9694 5.020 5.000 5.020 4.880 5.030 12,555,835 4.9694 2.24%
2025-11-27 0 4.910 4.900 4.910 4.870 4.930 8,324,000 40,825,570 4.9046 4.910 4.900 4.910 4.870 4.930 8,324,000 4.9046 -0.41%
2025-11-26 0 4.930 4.920 4.930 4.870 4.960 11,143,971 54,629,899 4.9022 4.930 4.920 4.930 4.870 4.960 11,143,971 4.9022 0.61%
2025-11-25 0 4.900 4.890 4.900 4.860 4.920 9,314,033 45,529,118 4.8882 4.900 4.890 4.900 4.860 4.920 9,314,033 4.8882 -0.20%
2025-11-24 0 4.910 4.910 4.920 4.830 4.950 12,337,930 60,262,685 4.8843 4.910 4.910 4.920 4.830 4.950 12,337,930 4.8843 -0.20%
2025-11-21 0 4.920 4.920 4.930 4.890 5.010 8,708,801 42,949,069 4.9317 4.920 4.920 4.930 4.890 5.010 8,708,801 4.9317 -2.19%
2025-11-20 0 5.030 5.020 5.030 4.990 5.060 6,476,700 32,528,097 5.0223 5.030 5.020 5.030 4.990 5.060 6,476,700 5.0223 -0.59%
2025-11-19 0 5.060 5.050 5.060 4.990 5.090 8,475,608 42,831,810 5.0535 5.060 5.050 5.060 4.990 5.090 8,475,608 5.0535 1.20%
2025-11-18 0 5.000 4.980 5.000 4.950 5.020 10,328,700 51,465,625 4.9828 5.000 4.980 5.000 4.950 5.020 10,328,700 4.9828 0.00%
2025-11-17 0 5.000 5.000 5.010 4.830 5.010 23,536,276 115,668,923 4.9145 5.000 5.000 5.010 4.830 5.010 23,536,276 4.9145 1.42%
2025-11-14 0 4.930 4.920 4.930 4.900 5.000 6,070,811 30,023,397 4.9455 4.930 4.920 4.930 4.900 5.000 6,070,811 4.9455 -1.20%
2025-11-13 0 4.990 4.980 4.990 4.920 5.070 5,711,370 28,425,555 4.9770 4.990 4.980 4.990 4.920 5.070 5,711,370 4.9770 -1.58%
2025-11-12 0 5.070 5.060 5.070 4.970 5.080 9,739,811 49,077,212 5.0388 5.070 5.060 5.070 4.970 5.080 9,739,811 5.0388 0.60%
2025-11-11 0 5.040 5.030 5.040 4.980 5.070 12,456,250 62,689,037 5.0327 5.040 5.030 5.040 4.980 5.070 12,456,250 5.0327 0.80%
2025-11-10 0 5.000 4.990 5.000 4.960 5.040 15,888,124 79,535,219 5.0060 5.000 4.990 5.000 4.960 5.040 15,888,124 5.0060 0.60%
2025-11-07 0 4.970 4.960 4.970 4.860 4.990 8,493,995 41,932,567 4.9367 4.970 4.960 4.970 4.860 4.990 8,493,995 4.9367 1.22%
2025-11-06 0 4.910 4.900 4.910 4.840 4.940 4,347,962 21,335,845 4.9071 4.910 4.900 4.910 4.840 4.940 4,347,962 4.9071 0.82%
2025-11-05 0 4.870 4.860 4.870 4.690 4.890 8,170,373 39,427,523 4.8257 4.870 4.860 4.870 4.690 4.890 8,170,373 4.8257 1.04%
2025-11-04 0 4.820 4.810 4.820 4.770 4.860 4,947,082 23,829,027 4.8168 4.820 4.810 4.820 4.770 4.860 4,947,082 4.8168 0.63%
2025-11-03 0 4.790 4.780 4.790 4.710 4.830 7,105,968 33,858,894 4.7649 4.790 4.780 4.790 4.710 4.830 7,105,968 4.7649 -0.42%
2025-10-31 0 4.810 4.800 4.810 4.770 4.920 16,926,000 81,825,146 4.8343 4.810 4.800 4.810 4.770 4.920 16,926,000 4.8343 -2.24%
2025-10-30 0 4.920 4.910 4.920 4.870 5.010 15,890,608 78,403,564 4.9340 4.920 4.910 4.920 4.870 5.010 15,890,608 4.9340 0.00%
2025-10-28 0 4.920 4.910 4.920 4.910 5.040 21,469,538 106,730,221 4.9712 4.920 4.910 4.920 4.910 5.040 21,469,538 4.9712 0.00%
2025-10-27 0 4.920 4.920 4.930 4.860 4.980 22,167,160 109,647,528 4.9464 4.920 4.920 4.930 4.860 4.980 22,167,160 4.9464 0.82%
2025-10-24 0 4.880 4.870 4.880 4.830 4.940 15,010,280 73,277,611 4.8818 4.880 4.870 4.880 4.830 4.940 15,010,280 4.8818 0.83%
2025-10-23 0 4.840 4.840 4.850 4.730 4.890 34,226,293 164,180,003 4.7969 4.840 4.840 4.850 4.730 4.890 34,226,293 4.7969 -1.02%
2025-10-22 0 4.890 4.890 4.900 4.830 4.930 33,375,990 163,084,166 4.8863 4.890 4.890 4.900 4.830 4.930 33,375,990 4.8863 -0.81%
2025-10-21 0 4.930 4.920 4.930 4.880 5.080 27,956,507 138,895,948 4.9683 4.930 4.920 4.930 4.880 5.080 27,956,507 4.9683 -1.00%
2025-10-20 0 4.980 4.970 4.980 4.860 5.030 27,555,891 136,772,352 4.9635 4.980 4.970 4.980 4.860 5.030 27,555,891 4.9635 2.05%
2025-10-17 0 4.880 4.870 4.880 4.810 5.000 38,446,132 187,608,296 4.8798 4.880 4.870 4.880 4.810 5.000 38,446,132 4.8798 -1.61%
2025-10-16 0 4.960 4.950 4.960 4.830 4.980 29,232,500 143,838,934 4.9205 4.960 4.950 4.960 4.830 4.980 29,232,500 4.9205 2.27%
2025-10-15 0 4.850 4.850 4.860 4.670 4.880 19,650,741 94,467,962 4.8073 4.850 4.850 4.860 4.670 4.880 19,650,741 4.8073 3.19%
2025-10-14 0 4.700 4.700 4.710 4.600 4.760 24,784,175 116,427,646 4.6977 4.700 4.700 4.710 4.600 4.760 24,784,175 4.6977 1.29%
2025-10-13 0 4.640 4.630 4.640 4.430 4.640 16,489,071 74,807,379 4.5368 4.640 4.630 4.640 4.430 4.640 16,489,071 4.5368 1.31%
2025-10-10 0 4.580 4.570 4.580 4.560 4.680 17,287,221 79,413,341 4.5938 4.580 4.570 4.580 4.560 4.680 17,287,221 4.5938 -2.14%
2025-10-09 0 4.680 4.670 4.680 4.400 4.690 27,680,800 127,882,641 4.6199 4.680 4.670 4.680 4.400 4.690 27,680,800 4.6199 5.88%
2025-10-08 0 4.420 4.410 4.420 4.360 4.440 4,374,277 19,293,421 4.4107 4.420 4.410 4.420 4.360 4.440 4,374,277 4.4107 0.00%
2025-10-06 0 4.420 4.410 4.420 4.390 4.440 4,847,453 21,395,805 4.4138 4.420 4.410 4.420 4.390 4.440 4,847,453 4.4138 -0.45%
2025-10-03 0 4.440 4.420 4.440 4.410 4.490 4,947,863 21,949,282 4.4361 4.440 4.420 4.440 4.410 4.490 4,947,863 4.4361 -0.67%
2025-10-02 0 4.470 4.460 4.470 4.410 4.480 5,022,225 22,345,829 4.4494 4.470 4.460 4.470 4.410 4.480 5,022,225 4.4494 0.68%
2025-09-30 0 4.440 4.430 4.440 4.340 4.450 14,489,412 63,689,374 4.3956 4.440 4.430 4.440 4.340 4.450 14,489,412 4.3956 0.91%
2025-09-29 0 4.400 4.390 4.400 4.360 4.480 28,887,000 126,967,736 4.3953 4.400 4.390 4.400 4.360 4.480 28,887,000 4.3953 -1.12%
2025-09-26 0 4.450 4.440 4.450 4.340 4.500 23,308,000 103,206,740 4.4280 4.450 4.440 4.450 4.340 4.500 23,308,000 4.4280 0.91%
2025-09-25 0 4.410 4.410 4.420 4.380 4.510 15,391,561 68,189,066 4.4303 4.410 4.410 4.420 4.380 4.510 15,391,561 4.4303 -1.12%
2025-09-24 0 4.460 4.450 4.460 4.430 4.540 14,194,877 63,380,533 4.4650 4.460 4.450 4.460 4.430 4.540 14,194,877 4.4650 -0.89%
2025-09-23 0 4.500 4.490 4.500 4.390 4.520 14,661,957 65,689,063 4.4802 4.500 4.490 4.500 4.390 4.520 14,661,957 4.4802 0.67%
2025-09-22 0 4.470 4.460 4.470 4.410 4.680 28,337,138 126,994,562 4.4816 4.470 4.460 4.470 4.410 4.680 28,337,138 4.4816 -2.83%
2025-09-19 0 4.750 4.750 4.760 4.660 4.880 64,603,225 308,418,618 4.7740 4.600 4.600 4.610 4.513 4.726 66,709,852 4.6233 -1.66%
2025-09-18 0 4.830 4.830 4.840 4.740 4.880 55,574,463 267,139,146 4.8069 4.677 4.677 4.687 4.590 4.726 57,386,674 4.6551 -0.82%
2025-09-17 0 4.870 4.870 4.880 4.760 4.950 39,233,402 190,089,554 4.8451 4.716 4.716 4.726 4.610 4.794 40,512,752 4.6921 -1.62%
2025-09-16 0 4.950 4.950 4.960 4.810 4.970 32,780,581 160,643,350 4.9006 4.794 4.794 4.803 4.658 4.813 33,849,513 4.7458 1.02%
2025-09-15 0 4.900 4.900 4.910 4.790 4.920 20,758,249 101,149,901 4.8728 4.745 4.745 4.755 4.639 4.765 21,435,148 4.7189 -0.41%
2025-09-12 0 4.920 4.920 4.930 4.820 4.940 31,054,923 151,871,392 4.8904 4.765 4.765 4.774 4.668 4.784 32,067,584 4.7360 0.20%
2025-09-11 0 4.910 4.910 4.920 4.730 4.930 51,958,148 252,873,766 4.8669 4.755 4.755 4.765 4.581 4.774 53,652,435 4.7132 3.81%
2025-09-10 0 4.730 4.720 4.730 4.560 4.750 17,532,899 82,213,360 4.6891 4.581 4.571 4.581 4.416 4.600 18,104,624 4.5410 1.07%
2025-09-09 0 4.680 4.670 4.680 4.630 4.750 28,524,362 133,971,310 4.6967 4.532 4.523 4.532 4.484 4.600 29,454,504 4.5484 0.86%
2025-09-08 0 4.640 4.630 4.640 4.520 4.660 35,521,000 163,490,878 4.6027 4.493 4.484 4.493 4.377 4.513 36,679,293 4.4573 1.98%
2025-09-05 0 4.550 4.540 4.550 4.290 4.550 39,057,587 175,127,752 4.4838 4.406 4.397 4.406 4.155 4.406 40,331,204 4.3422 5.32%
2025-09-04 0 4.320 4.310 4.320 4.280 4.450 17,516,553 75,877,500 4.3318 4.184 4.174 4.184 4.145 4.309 18,087,745 4.1950 -2.92%
2025-09-03 0 4.450 4.440 4.450 4.290 4.470 22,701,559 100,026,554 4.4062 4.309 4.300 4.309 4.155 4.329 23,441,827 4.2670 3.49%
2025-09-02 0 4.300 4.290 4.300 4.250 4.370 16,586,194 71,178,144 4.2914 4.164 4.155 4.164 4.116 4.232 17,127,048 4.1559 -0.92%
2025-09-01 0 4.340 4.340 4.350 4.320 4.440 14,718,000 63,994,125 4.3480 4.203 4.203 4.213 4.184 4.300 15,197,935 4.2107 -1.14%
2025-08-29 0 4.390 4.390 4.400 4.360 4.430 17,022,000 74,847,996 4.3971 4.251 4.251 4.261 4.222 4.290 17,577,065 4.2583 -0.23%
2025-08-28 0 4.400 4.390 4.400 4.340 4.450 11,121,887 48,738,910 4.3823 4.261 4.251 4.261 4.203 4.309 11,484,557 4.2439 -0.90%
2025-08-27 0 4.440 4.430 4.440 4.410 4.560 16,995,700 76,104,058 4.4778 4.300 4.290 4.300 4.271 4.416 17,549,908 4.3364 -1.77%
2025-08-26 0 4.520 4.510 4.520 4.450 4.580 35,970,232 162,320,294 4.5126 4.377 4.368 4.377 4.309 4.435 37,143,174 4.3701 0.44%
2025-08-25 0 4.500 4.490 4.500 4.350 4.550 61,155,235 274,515,851 4.4888 4.358 4.348 4.358 4.213 4.406 63,149,427 4.3471 5.14%
2025-08-22 0 4.280 4.270 4.280 4.150 4.280 18,872,620 79,692,423 4.2226 4.145 4.135 4.145 4.019 4.145 19,488,032 4.0893 1.66%
2025-08-21 0 4.210 4.200 4.210 4.170 4.260 12,845,236 54,023,715 4.2057 4.077 4.067 4.077 4.038 4.125 13,264,102 4.0729 0.24%
2025-08-20 0 4.200 4.190 4.200 4.150 4.210 4,958,000 20,730,468 4.1812 4.067 4.058 4.067 4.019 4.077 5,119,674 4.0492 0.24%
2025-08-19 0 4.190 4.180 4.190 4.180 4.290 7,492,407 31,630,880 4.2217 4.058 4.048 4.058 4.048 4.155 7,736,725 4.0884 0.00%
2025-08-18 0 4.190 4.180 4.190 4.160 4.240 20,320,603 85,078,748 4.1868 4.058 4.048 4.058 4.029 4.106 20,983,231 4.0546 0.24%
2025-08-15 0 4.180 4.170 4.180 4.110 4.200 19,409,870 80,833,727 4.1646 4.048 4.038 4.048 3.980 4.067 20,042,801 4.0331 0.48%
2025-08-14 0 4.160 4.150 4.160 4.140 4.370 30,203,140 127,355,587 4.2166 4.029 4.019 4.029 4.009 4.232 31,188,025 4.0835 -4.15%
2025-08-13 0 4.340 4.330 4.340 4.220 4.440 51,968,975 224,010,330 4.3105 4.203 4.193 4.203 4.087 4.300 53,663,615 4.1743 -1.81%
2025-08-12 0 4.420 4.410 4.420 4.250 4.430 37,603,729 163,374,479 4.3446 4.280 4.271 4.280 4.116 4.290 38,829,938 4.2074 3.27%
2025-08-11 0 4.280 4.270 4.280 4.210 4.290 27,642,480 117,543,996 4.2523 4.145 4.135 4.145 4.077 4.155 28,543,865 4.1180 0.23%
2025-08-08 0 4.270 4.260 4.270 4.220 4.300 19,561,000 83,252,050 4.2560 4.135 4.125 4.135 4.087 4.164 20,198,859 4.1216 0.00%
2025-08-07 0 4.270 4.260 4.270 4.190 4.360 8,909,253 37,848,038 4.2482 4.135 4.125 4.135 4.058 4.222 9,199,772 4.1140 -1.61%
2025-08-06 0 4.340 4.330 4.340 4.260 4.360 8,544,511 36,930,027 4.3221 4.203 4.193 4.203 4.125 4.222 8,823,136 4.1856 0.46%
2025-08-05 0 4.320 4.300 4.320 4.210 4.320 21,313,273 91,349,055 4.2860 4.184 4.164 4.184 4.077 4.184 22,008,271 4.1507 2.13%
2025-08-04 0 4.230 4.220 4.230 4.110 4.240 12,772,712 53,682,255 4.2029 4.096 4.087 4.096 3.980 4.106 13,189,213 4.0702 1.68%
2025-08-01 0 4.160 4.160 4.170 4.120 4.220 15,579,197 65,123,036 4.1801 4.029 4.029 4.038 3.990 4.087 16,087,214 4.0481 -1.19%
2025-07-31 0 4.210 4.190 4.210 4.170 4.230 21,316,740 89,673,530 4.2067 4.077 4.058 4.077 4.038 4.096 22,011,851 4.0739 -0.47%
2025-07-30 0 4.230 4.220 4.230 4.190 4.290 18,123,425 76,776,565 4.2363 4.096 4.087 4.096 4.058 4.155 18,714,406 4.1025 -0.47%
2025-07-29 0 4.250 4.240 4.250 4.180 4.260 18,025,000 76,155,740 4.2250 4.116 4.106 4.116 4.048 4.125 18,612,772 4.0916 0.95%
2025-07-28 0 4.210 4.200 4.210 4.190 4.300 13,727,000 57,952,220 4.2218 4.077 4.067 4.077 4.058 4.164 14,174,620 4.0884 -0.94%
2025-07-25 0 4.250 4.240 4.250 4.200 4.310 33,189,000 141,108,825 4.2517 4.116 4.106 4.116 4.067 4.174 34,271,250 4.1174 0.00%
2025-07-24 0 4.250 4.230 4.250 4.170 4.250 18,199,843 76,629,575 4.2105 4.116 4.096 4.116 4.038 4.116 18,793,316 4.0775 1.19%
2025-07-23 0 4.200 4.200 4.210 4.180 4.260 16,158,957 68,004,235 4.2085 4.067 4.067 4.077 4.048 4.125 16,685,880 4.0756 -0.94%
2025-07-22 0 4.240 4.230 4.240 4.130 4.270 16,737,246 70,522,638 4.2135 4.106 4.096 4.106 4.000 4.135 17,283,026 4.0805 1.44%
2025-07-21 0 4.180 4.170 4.180 4.110 4.230 18,407,669 77,096,726 4.1883 4.048 4.038 4.048 3.980 4.096 19,007,919 4.0560 1.21%
2025-07-18 0 4.130 4.120 4.130 4.070 4.160 11,660,000 47,984,870 4.1153 4.000 3.990 4.000 3.941 4.029 12,040,217 3.9854 0.73%
2025-07-17 0 4.100 4.090 4.100 4.050 4.130 11,230,639 45,882,592 4.0855 3.971 3.961 3.971 3.922 4.000 11,596,855 3.9565 -0.49%
2025-07-16 0 4.120 4.110 4.120 4.070 4.130 15,200,185 62,317,854 4.0998 3.990 3.980 3.990 3.941 4.000 15,695,843 3.9703 0.00%
2025-07-15 0 4.120 4.100 4.120 4.080 4.180 9,428,990 38,743,550 4.1090 3.990 3.971 3.990 3.951 4.048 9,736,457 3.9792 -0.96%
2025-07-14 0 4.160 4.160 4.170 4.150 4.210 12,208,264 51,045,885 4.1813 4.029 4.029 4.038 4.019 4.077 12,606,360 4.0492 0.24%
2025-07-11 0 4.150 4.140 4.150 4.120 4.180 11,782,643 48,926,792 4.1524 4.019 4.009 4.019 3.990 4.048 12,166,860 4.0213 0.24%
2025-07-10 0 4.140 4.130 4.140 4.060 4.150 31,882,422 131,512,767 4.1249 4.009 4.000 4.009 3.932 4.019 32,922,066 3.9947 1.47%
2025-07-09 0 4.080 4.070 4.080 3.980 4.090 21,376,720 86,241,108 4.0343 3.951 3.941 3.951 3.854 3.961 22,073,787 3.9069 1.75%
2025-07-08 0 4.010 4.000 4.010 3.970 4.040 14,517,720 58,163,396 4.0064 3.883 3.874 3.883 3.845 3.912 14,991,124 3.8799 -0.50%
2025-07-07 0 4.030 4.020 4.030 3.980 4.040 10,729,000 43,137,731 4.0207 3.903 3.893 3.903 3.854 3.912 11,078,859 3.8937 0.75%
2025-07-04 0 4.000 3.990 4.000 3.930 4.000 18,757,000 74,475,792 3.9706 3.874 3.864 3.874 3.806 3.874 19,368,641 3.8452 0.76%
2025-07-03 0 3.970 3.960 3.970 3.940 3.980 8,617,506 34,159,310 3.9639 3.845 3.835 3.845 3.816 3.854 8,898,512 3.8388 0.51%
2025-07-02 0 3.950 3.940 3.950 3.820 4.040 31,997,000 127,022,926 3.9698 3.825 3.816 3.825 3.699 3.912 33,040,380 3.8445 3.40%
2025-06-30 0 3.820 3.820 3.830 3.780 3.850 12,490,852 47,663,622 3.8159 3.699 3.699 3.709 3.661 3.728 12,898,162 3.6954 -0.78%
2025-06-27 0 3.850 3.840 3.850 3.800 3.960 29,859,675 114,725,365 3.8422 3.728 3.719 3.728 3.680 3.835 30,833,360 3.7208 -2.53%
2025-06-26 0 3.950 3.940 3.950 3.920 3.970 5,769,000 22,729,007 3.9399 3.825 3.816 3.825 3.796 3.845 5,957,120 3.8154 -0.25%
2025-06-25 0 3.960 3.950 3.960 3.940 4.020 8,112,790 32,212,422 3.9706 3.835 3.825 3.835 3.816 3.893 8,377,338 3.8452 -1.00%
2025-06-24 0 4.000 3.990 4.000 3.960 4.040 14,571,027 58,390,788 4.0073 3.874 3.864 3.874 3.835 3.912 15,046,169 3.8808 0.00%
2025-06-23 0 4.000 3.990 4.000 3.920 4.000 12,426,993 49,519,638 3.9848 3.874 3.864 3.874 3.796 3.874 12,832,221 3.8590 0.50%
2025-06-20 0 3.980 3.970 3.980 3.890 3.990 21,850,388 86,900,729 3.9771 3.854 3.845 3.854 3.767 3.864 22,562,901 3.8515 1.27%
2025-06-19 0 3.930 3.920 3.930 3.870 4.020 14,158,460 55,510,901 3.9207 3.806 3.796 3.806 3.748 3.893 14,620,149 3.7969 -2.48%
2025-06-18 0 4.030 4.010 4.030 3.940 4.030 16,836,000 67,200,438 3.9915 3.903 3.883 3.903 3.816 3.903 17,385,000 3.8654 0.75%
2025-06-17 0 4.000 3.980 4.000 3.920 4.010 25,896,000 103,140,846 3.9829 3.874 3.854 3.874 3.796 3.883 26,740,435 3.8571 1.52%
2025-06-16 0 3.940 3.930 3.940 3.850 3.980 23,221,819 91,660,175 3.9472 3.816 3.806 3.816 3.728 3.854 23,979,052 3.8225 1.03%
2025-06-13 0 3.900 3.890 3.900 3.800 3.920 29,490,711 114,534,385 3.8837 3.777 3.767 3.777 3.680 3.796 30,452,365 3.7611 2.09%
2025-06-12 0 3.820 3.810 3.820 3.780 3.840 15,638,569 59,497,451 3.8045 3.699 3.690 3.699 3.661 3.719 16,148,522 3.6844 0.26%
2025-06-11 0 3.810 3.800 3.810 3.770 3.860 10,817,714 41,138,013 3.8028 3.690 3.680 3.690 3.651 3.738 11,170,466 3.6827 0.79%
2025-06-10 0 3.780 3.780 3.790 3.720 3.800 18,185,158 68,304,686 3.7561 3.661 3.661 3.670 3.603 3.680 18,778,152 3.6375 -0.26%
2025-06-09 0 3.790 3.780 3.790 3.730 3.820 13,030,808 49,077,406 3.7663 3.670 3.661 3.670 3.612 3.699 13,455,726 3.6473 -0.52%
2025-06-06 0 3.810 3.800 3.810 3.720 3.810 11,324,360 42,824,034 3.7816 3.690 3.680 3.690 3.603 3.690 11,693,633 3.6622 1.33%
2025-06-05 0 3.760 3.750 3.760 3.700 3.790 12,650,000 47,391,787 3.7464 3.641 3.632 3.641 3.583 3.670 13,062,500 3.6281 2.45%
2025-06-04 0 3.670 3.670 3.690 3.660 3.780 18,873,656 69,545,840 3.6848 3.554 3.554 3.573 3.544 3.661 19,489,101 3.5684 -2.39%
2025-06-03 0 3.760 3.750 3.760 3.740 3.840 13,063,500 49,418,874 3.7830 3.641 3.632 3.641 3.622 3.719 13,489,484 3.6635 0.27%
2025-06-02 0 3.840 3.820 3.840 3.740 3.880 4,189,000 15,890,868 3.7935 3.632 3.613 3.632 3.537 3.669 4,429,412 3.5876 -1.29%
2025-05-30 0 3.890 3.880 3.890 3.850 3.910 24,303,903 94,547,698 3.8902 3.679 3.669 3.679 3.641 3.698 25,698,736 3.6791 0.26%
2025-05-29 0 3.880 3.870 3.880 3.780 3.890 15,082,000 58,050,902 3.8490 3.669 3.660 3.669 3.575 3.679 15,947,576 3.6401 0.26%
2025-05-28 0 3.870 3.860 3.870 3.820 3.880 12,851,259 49,512,454 3.8527 3.660 3.650 3.660 3.613 3.669 13,588,810 3.6436 1.31%
2025-05-27 0 3.820 3.810 3.820 3.750 3.840 12,500,000 47,547,369 3.8038 3.613 3.603 3.613 3.546 3.632 13,217,391 3.5973 0.26%
2025-05-26 0 3.810 3.810 3.820 3.760 3.830 11,580,002 44,056,108 3.8045 3.603 3.603 3.613 3.556 3.622 12,244,593 3.5980 0.53%
2025-05-23 0 3.790 3.790 3.800 3.760 3.830 6,628,218 25,126,619 3.7909 3.584 3.584 3.594 3.556 3.622 7,008,620 3.5851 0.00%
2025-05-22 0 3.790 3.780 3.790 3.760 3.800 9,749,000 36,848,927 3.7798 3.584 3.575 3.584 3.556 3.594 10,308,508 3.5746 0.00%
2025-05-21 0 3.790 3.780 3.790 3.710 3.800 10,494,679 39,607,145 3.7740 3.584 3.575 3.584 3.509 3.594 11,096,982 3.5692 1.34%
2025-05-20 0 3.740 3.730 3.740 3.650 3.760 13,195,000 48,923,028 3.7077 3.537 3.528 3.537 3.452 3.556 13,952,278 3.5065 2.47%
2025-05-19 0 3.650 3.650 3.660 3.610 3.680 6,901,960 25,229,029 3.6553 3.452 3.452 3.461 3.414 3.480 7,298,072 3.4569 0.00%
2025-05-16 0 3.650 3.640 3.650 3.610 3.660 5,770,764 20,969,541 3.6338 3.452 3.442 3.452 3.414 3.461 6,101,956 3.4365 0.00%
2025-05-15 0 3.650 3.640 3.650 3.630 3.690 8,895,060 32,583,790 3.6631 3.452 3.442 3.452 3.433 3.490 9,405,559 3.4643 -0.54%
2025-05-14 0 3.670 3.670 3.680 3.630 3.680 9,732,003 35,607,072 3.6588 3.471 3.471 3.480 3.433 3.480 10,290,535 3.4602 0.82%
2025-05-13 0 3.640 3.640 3.650 3.610 3.700 7,796,302 28,451,830 3.6494 3.442 3.442 3.452 3.414 3.499 8,243,742 3.4513 -0.82%
2025-05-12 0 3.670 3.670 3.680 3.610 3.690 7,931,703 29,069,883 3.6650 3.471 3.471 3.480 3.414 3.490 8,386,914 3.4661 0.55%
2025-05-09 0 3.650 3.640 3.650 3.600 3.670 5,367,219 19,562,026 3.6447 3.452 3.442 3.452 3.405 3.471 5,675,251 3.4469 0.83%
2025-05-08 0 3.620 3.620 3.630 3.610 3.660 5,467,667 19,853,733 3.6311 3.424 3.424 3.433 3.414 3.461 5,781,464 3.4340 -0.55%
2025-05-07 0 3.640 3.630 3.640 3.610 3.690 12,674,703 46,073,893 3.6351 3.442 3.433 3.442 3.414 3.490 13,402,121 3.4378 0.00%
2025-05-06 0 3.640 3.630 3.640 3.540 3.640 10,915,975 39,465,471 3.6154 3.442 3.433 3.442 3.348 3.442 11,542,457 3.4192 2.82%
2025-05-02 0 3.540 3.530 3.540 3.520 3.590 3,811,363 13,505,297 3.5434 3.348 3.338 3.348 3.329 3.395 4,030,102 3.3511 -1.39%
2025-04-30 0 3.590 3.580 3.590 3.560 3.610 11,594,055 41,521,630 3.5813 3.395 3.386 3.395 3.367 3.414 12,259,453 3.3869 0.28%
2025-04-29 0 3.580 3.580 3.590 3.540 3.630 10,861,000 38,928,636 3.5843 3.386 3.386 3.395 3.348 3.433 11,484,327 3.3897 -1.92%
2025-04-28 0 3.650 3.640 3.650 3.420 3.650 51,492,998 184,547,276 3.5839 3.452 3.442 3.452 3.234 3.452 54,448,248 3.3894 6.73%
2025-04-25 0 3.420 3.420 3.440 3.410 3.470 15,224,016 52,356,703 3.4391 3.234 3.234 3.253 3.225 3.282 16,097,742 3.2524 0.00%
2025-04-24 0 3.420 3.410 3.420 3.380 3.440 15,442,009 52,586,828 3.4054 3.234 3.225 3.234 3.197 3.253 16,328,246 3.2206 -0.58%
2025-04-23 0 3.440 3.430 3.440 3.410 3.490 14,928,000 51,434,985 3.4455 3.253 3.244 3.253 3.225 3.301 15,784,737 3.2585 0.29%
2025-04-22 0 3.430 3.430 3.440 3.390 3.440 7,749,157 26,448,339 3.4131 3.244 3.244 3.253 3.206 3.253 8,193,891 3.2278 0.59%
2025-04-17 0 3.410 3.400 3.410 3.370 3.440 8,549,756 29,127,571 3.4068 3.225 3.215 3.225 3.187 3.253 9,040,438 3.2219 0.00%
2025-04-16 0 3.410 3.400 3.410 3.350 3.440 12,654,300 42,688,269 3.3734 3.225 3.215 3.225 3.168 3.253 13,380,547 3.1903 -0.58%
2025-04-15 0 3.430 3.420 3.430 3.410 3.480 19,498,967 67,163,420 3.4445 3.244 3.234 3.244 3.225 3.291 20,618,038 3.2575 0.00%
2025-04-14 0 3.430 3.420 3.430 3.330 3.450 25,857,851 88,103,842 3.4072 3.244 3.234 3.244 3.149 3.263 27,341,867 3.2223 3.94%
2025-04-11 0 3.300 3.300 3.310 3.300 3.360 18,401,448 61,221,038 3.3270 3.121 3.121 3.130 3.121 3.178 19,457,531 3.1464 -1.20%
2025-04-10 0 3.340 3.340 3.360 3.340 3.430 20,351,488 68,775,964 3.3794 3.159 3.159 3.178 3.159 3.244 21,519,486 3.1960 -0.30%
2025-04-09 0 3.350 3.350 3.360 3.210 3.390 29,158,588 96,702,967 3.3164 3.168 3.168 3.178 3.036 3.206 30,832,037 3.1364 1.52%
2025-04-08 0 3.300 3.290 3.300 3.260 3.350 30,343,117 100,001,206 3.2957 3.121 3.111 3.121 3.083 3.168 32,084,548 3.1168 1.23%
2025-04-07 0 3.260 3.260 3.270 3.230 3.440 52,929,192 175,444,881 3.3147 3.083 3.083 3.093 3.055 3.253 55,966,867 3.1348 -8.68%
2025-04-03 0 3.570 3.560 3.570 3.450 3.580 18,064,061 63,922,863 3.5387 3.376 3.367 3.376 3.263 3.386 19,100,781 3.3466 2.00%
2025-04-02 0 3.500 3.490 3.500 3.470 3.550 10,000,192 35,069,933 3.5069 3.310 3.301 3.310 3.282 3.357 10,574,116 3.3166 -0.28%
2025-04-01 0 3.510 3.500 3.510 3.440 3.540 10,915,834 38,295,633 3.5083 3.319 3.310 3.319 3.253 3.348 11,542,308 3.3178 2.03%
2025-03-31 0 3.440 3.440 3.450 3.410 3.560 17,970,000 62,153,280 3.4587 3.253 3.253 3.263 3.225 3.367 19,001,322 3.2710 -0.86%
2025-03-28 0 3.470 3.470 3.480 3.420 3.550 17,378,559 60,188,863 3.4634 3.282 3.282 3.291 3.234 3.357 18,375,937 3.2754 -1.42%
2025-03-27 0 3.520 3.510 3.520 3.460 3.530 13,372,602 46,901,136 3.5073 3.329 3.319 3.329 3.272 3.338 14,140,073 3.3169 1.44%
2025-03-26 0 3.470 3.470 3.490 3.410 3.590 18,543,000 65,136,750 3.5127 3.282 3.282 3.301 3.225 3.395 19,607,207 3.3221 -0.57%
2025-03-25 0 3.490 3.480 3.490 3.420 3.550 27,349,318 95,558,200 3.4940 3.301 3.291 3.301 3.234 3.357 28,918,931 3.3043 0.87%
2025-03-24 0 3.460 3.450 3.460 3.430 3.480 20,678,774 71,290,824 3.4475 3.272 3.263 3.272 3.244 3.291 21,865,556 3.2604 0.87%
2025-03-21 0 3.430 3.430 3.440 3.430 3.550 26,518,217 91,727,664 3.4590 3.244 3.244 3.253 3.244 3.357 28,040,132 3.2713 -3.38%
2025-03-20 0 3.550 3.540 3.550 3.470 3.640 31,503,344 112,686,457 3.5770 3.357 3.348 3.357 3.282 3.442 33,311,362 3.3828 2.01%
2025-03-19 0 3.480 3.470 3.480 3.450 3.540 15,140,746 52,680,701 3.4794 3.291 3.282 3.291 3.263 3.348 16,009,693 3.2906 -0.85%
2025-03-18 0 3.510 3.510 3.520 3.450 3.540 29,301,876 102,766,522 3.5072 3.319 3.319 3.329 3.263 3.348 30,983,549 3.3168 1.74%
2025-03-17 0 3.450 3.440 3.450 3.340 3.460 27,308,447 93,405,217 3.4204 3.263 3.253 3.263 3.159 3.272 28,875,714 3.2347 3.60%
2025-03-14 0 3.330 3.330 3.340 3.320 3.370 17,407,682 58,169,403 3.3416 3.149 3.149 3.159 3.140 3.187 18,406,732 3.1602 -0.60%
2025-03-13 0 3.350 3.350 3.360 3.310 3.410 25,967,079 86,996,517 3.3503 3.168 3.168 3.178 3.130 3.225 27,457,364 3.1684 -0.89%
2025-03-12 0 3.380 3.370 3.380 3.320 3.390 19,903,427 67,013,195 3.3669 3.197 3.187 3.197 3.140 3.206 21,045,711 3.1842 0.90%
2025-03-11 0 3.350 3.340 3.350 3.260 3.370 24,192,555 80,614,521 3.3322 3.168 3.159 3.168 3.083 3.187 25,580,997 3.1513 0.90%
2025-03-10 0 3.320 3.320 3.330 3.240 3.330 27,667,000 90,977,185 3.2883 3.140 3.140 3.149 3.064 3.149 29,254,845 3.1098 2.15%
2025-03-07 0 3.250 3.250 3.260 3.220 3.280 19,632,673 63,922,580 3.2559 3.074 3.074 3.083 3.045 3.102 20,759,418 3.0792 -0.61%
2025-03-06 0 3.270 3.270 3.280 3.240 3.320 25,738,703 83,896,413 3.2595 3.093 3.093 3.102 3.064 3.140 27,215,881 3.0826 -0.30%
2025-03-05 0 3.280 3.270 3.280 3.250 3.310 20,122,000 65,846,310 3.2724 3.102 3.093 3.102 3.074 3.130 21,276,828 3.0947 0.61%
2025-03-04 0 3.260 3.260 3.270 3.230 3.280 11,768,382 38,307,210 3.2551 3.083 3.083 3.093 3.055 3.102 12,443,785 3.0784 -0.61%
2025-03-03 0 3.280 3.270 3.280 3.270 3.350 15,666,824 51,649,926 3.2968 3.102 3.093 3.102 3.093 3.168 16,565,963 3.1178 -0.30%
2025-02-28 0 3.290 3.290 3.300 3.290 3.390 23,964,342 79,611,961 3.3221 3.111 3.111 3.121 3.111 3.206 25,339,687 3.1418 -2.95%
2025-02-27 0 3.390 3.380 3.390 3.320 3.400 19,852,060 66,947,670 3.3723 3.206 3.197 3.206 3.140 3.215 20,991,396 3.1893 1.19%
2025-02-26 0 3.350 3.350 3.360 3.280 3.390 21,354,031 70,985,328 3.3242 3.168 3.168 3.178 3.102 3.206 22,579,567 3.1438 1.82%
2025-02-25 0 3.290 3.280 3.290 3.270 3.330 19,296,762 63,574,035 3.2945 3.111 3.102 3.111 3.093 3.149 20,404,228 3.1157 -2.08%
2025-02-24 0 3.360 3.350 3.360 3.270 3.400 25,587,379 85,523,296 3.3424 3.178 3.168 3.178 3.093 3.215 27,055,872 3.1610 1.20%
2025-02-21 0 3.320 3.310 3.320 3.270 3.400 35,139,267 116,315,314 3.3101 3.140 3.130 3.140 3.093 3.215 37,155,955 3.1305 -1.78%
2025-02-20 0 3.380 3.380 3.390 3.320 3.420 10,415,000 35,200,280 3.3798 3.197 3.197 3.206 3.140 3.234 11,012,730 3.1963 0.90%
2025-02-19 0 3.350 3.350 3.360 3.330 3.410 24,279,000 81,402,243 3.3528 3.168 3.168 3.178 3.149 3.225 25,672,403 3.1708 -1.76%
2025-02-18 0 3.410 3.410 3.420 3.330 3.430 38,826,857 131,750,350 3.3933 3.225 3.225 3.234 3.149 3.244 41,055,181 3.2091 2.10%
2025-02-17 0 3.340 3.330 3.340 3.200 3.400 30,265,633 100,223,238 3.3115 3.159 3.149 3.159 3.026 3.215 32,002,617 3.1317 1.83%
2025-02-14 0 3.280 3.270 3.280 3.210 3.290 28,290,268 91,784,498 3.2444 3.102 3.093 3.102 3.036 3.111 29,913,883 3.0683 0.92%
2025-02-13 0 3.250 3.240 3.250 3.240 3.350 34,895,913 114,460,427 3.2801 3.074 3.064 3.074 3.064 3.168 36,898,635 3.1020 -3.27%
2025-02-12 0 3.360 3.350 3.360 3.300 3.360 15,849,539 52,726,125 3.3267 3.178 3.168 3.178 3.121 3.178 16,759,165 3.1461 1.51%
2025-02-11 0 3.310 3.310 3.320 3.310 3.380 9,921,591 33,103,770 3.3365 3.130 3.130 3.140 3.130 3.197 10,491,004 3.1554 -1.49%
2025-02-10 0 3.360 3.350 3.360 3.310 3.400 29,423,510 98,618,163 3.3517 3.178 3.168 3.178 3.130 3.215 31,112,164 3.1698 -0.88%
2025-02-07 0 3.390 3.380 3.390 3.350 3.430 15,455,613 52,249,539 3.3806 3.206 3.197 3.206 3.168 3.244 16,342,631 3.1971 -0.88%
2025-02-06 0 3.420 3.410 3.420 3.340 3.430 20,908,019 70,976,755 3.3947 3.234 3.225 3.234 3.159 3.244 22,107,957 3.2105 0.88%
2025-02-05 0 3.390 3.380 3.390 3.330 3.390 10,608,704 35,659,498 3.3613 3.206 3.197 3.206 3.149 3.206 11,217,551 3.1789 1.50%
2025-02-04 0 3.340 3.330 3.340 3.290 3.370 11,819,287 39,352,392 3.3295 3.159 3.149 3.159 3.111 3.187 12,497,611 3.1488 -0.30%
2025-02-03 0 3.350 3.340 3.350 3.290 3.400 8,012,497 26,610,470 3.3211 3.168 3.159 3.168 3.111 3.215 8,472,345 3.1409 -1.47%
2025-01-28 0 3.400 3.400 3.410 3.360 3.440 1,757,259 5,965,129 3.3946 3.215 3.215 3.225 3.178 3.253 1,858,110 3.2103 -0.87%
2025-01-27 0 3.430 3.420 3.430 3.390 3.470 13,046,000 44,738,279 3.4293 3.244 3.234 3.244 3.206 3.282 13,794,727 3.2431 0.29%
2025-01-24 0 3.420 3.410 3.420 3.370 3.430 9,014,000 30,645,090 3.3997 3.234 3.225 3.234 3.187 3.244 9,531,325 3.2152 0.88%
2025-01-23 0 3.390 3.390 3.400 3.370 3.440 13,132,000 44,696,140 3.4036 3.206 3.206 3.215 3.187 3.253 13,885,663 3.2189 -0.29%
2025-01-22 0 3.400 3.390 3.400 3.360 3.430 17,157,415 58,140,276 3.3886 3.215 3.206 3.215 3.178 3.244 18,142,101 3.2047 -1.16%
2025-01-21 0 3.440 3.430 3.440 3.410 3.470 15,453,098 53,054,379 3.4333 3.253 3.244 3.253 3.225 3.282 16,339,971 3.2469 -0.29%
2025-01-20 0 3.450 3.440 3.450 3.400 3.490 15,287,000 52,700,710 3.4474 3.263 3.253 3.263 3.215 3.301 16,164,341 3.2603 0.29%
2025-01-17 0 3.440 3.430 3.440 3.390 3.450 9,966,091 34,100,012 3.4216 3.253 3.244 3.253 3.206 3.263 10,538,058 3.2359 0.29%
2025-01-16 0 3.430 3.420 3.430 3.420 3.490 8,773,509 30,230,847 3.4457 3.244 3.234 3.244 3.234 3.301 9,277,032 3.2587 0.00%
2025-01-15 0 3.430 3.430 3.440 3.400 3.460 7,517,704 25,756,838 3.4262 3.244 3.244 3.253 3.215 3.272 7,949,155 3.2402 0.00%
2025-01-14 0 3.430 3.430 3.440 3.390 3.460 22,994,058 78,829,201 3.4282 3.244 3.244 3.253 3.206 3.272 24,313,717 3.2422 0.88%
2025-01-13 0 3.400 3.400 3.410 3.380 3.530 25,333,178 86,646,939 3.4203 3.215 3.215 3.225 3.197 3.338 26,787,082 3.2347 -3.13%
2025-01-10 0 3.510 3.500 3.510 3.450 3.610 27,889,148 97,593,310 3.4993 3.319 3.310 3.319 3.263 3.414 29,489,743 3.3094 -1.40%
2025-01-09 0 3.560 3.550 3.560 3.550 3.620 16,971,367 60,681,495 3.5755 3.367 3.357 3.367 3.357 3.424 17,945,376 3.3815 -0.84%
2025-01-08 0 3.590 3.590 3.600 3.540 3.670 16,531,990 59,435,558 3.5952 3.395 3.395 3.405 3.348 3.471 17,480,782 3.4001 -2.18%
2025-01-07 0 3.670 3.660 3.670 3.560 3.690 27,476,008 99,527,889 3.6224 3.471 3.461 3.471 3.367 3.490 29,052,892 3.4257 1.10%
2025-01-06 0 3.630 3.620 3.630 3.610 3.690 12,666,637 46,018,530 3.6331 3.433 3.424 3.433 3.414 3.490 13,393,592 3.4359 -0.27%
2025-01-03 0 3.640 3.630 3.640 3.630 3.740 12,605,679 46,065,745 3.6544 3.442 3.433 3.442 3.433 3.537 13,329,135 3.4560 -1.62%
2025-01-02 0 3.700 3.690 3.700 3.620 3.870 38,330,436 142,192,462 3.7096 3.499 3.490 3.499 3.424 3.660 40,530,270 3.5083 -4.39%
2024-12-31 0 3.870 3.870 3.880 3.830 3.930 20,904,001 80,707,273 3.8609 3.660 3.660 3.669 3.622 3.717 22,103,709 3.6513 0.52%
2024-12-30 0 3.850 3.850 3.860 3.850 3.950 12,050,843 46,662,923 3.8722 3.641 3.641 3.650 3.641 3.736 12,742,457 3.6620 -1.79%
2024-12-27 0 3.920 3.920 3.930 3.860 3.960 12,953,000 50,660,200 3.9111 3.707 3.707 3.717 3.650 3.745 13,696,390 3.6988 -0.51%
2024-12-24 0 3.940 3.920 3.940 3.860 3.950 3,677,000 14,427,860 3.9238 3.726 3.707 3.726 3.650 3.736 3,888,028 3.7108 1.03%
2024-12-23 0 3.900 3.890 3.900 3.850 3.950 28,191,148 109,745,169 3.8929 3.688 3.679 3.688 3.641 3.736 29,809,075 3.6816 1.30%
2024-12-20 0 3.850 3.840 3.850 3.800 3.860 15,966,629 61,233,925 3.8351 3.641 3.632 3.641 3.594 3.650 16,882,975 3.6270 0.00%
2024-12-19 0 3.850 3.840 3.850 3.770 3.870 20,567,450 78,964,451 3.8393 3.641 3.632 3.641 3.565 3.660 21,747,843 3.6309 0.52%
2024-12-18 0 3.830 3.810 3.830 3.760 3.870 7,758,000 29,598,900 3.8153 3.622 3.603 3.622 3.556 3.660 8,203,242 3.6082 1.86%
2024-12-17 0 3.760 3.760 3.770 3.730 3.820 13,255,577 50,067,660 3.7771 3.556 3.556 3.565 3.528 3.613 14,016,332 3.5721 -0.79%
2024-12-16 0 3.790 3.770 3.790 3.740 3.830 11,023,300 41,720,610 3.7848 3.584 3.565 3.584 3.537 3.622 11,655,942 3.5793 0.80%
2024-12-13 0 3.760 3.750 3.760 3.690 3.780 10,759,444 40,082,233 3.7253 3.556 3.546 3.556 3.490 3.575 11,376,943 3.5231 0.80%
2024-12-12 0 3.730 3.730 3.740 3.700 3.780 17,135,965 64,200,314 3.7465 3.528 3.528 3.537 3.499 3.575 18,119,420 3.5432 0.00%
2024-12-11 0 3.730 3.720 3.730 3.670 3.780 13,704,788 51,160,133 3.7330 3.528 3.518 3.528 3.471 3.575 14,491,324 3.5304 1.08%
2024-12-10 0 3.690 3.680 3.690 3.670 3.870 32,143,142 119,964,899 3.7322 3.490 3.480 3.490 3.471 3.660 33,987,879 3.5296 -2.89%
2024-12-09 0 3.800 3.790 3.800 3.650 3.810 19,532,324 73,309,113 3.7532 3.594 3.584 3.594 3.452 3.603 20,653,310 3.5495 3.54%
2024-12-06 0 3.670 3.670 3.680 3.620 3.690 8,588,685 31,436,834 3.6603 3.471 3.471 3.480 3.424 3.490 9,081,601 3.4616 0.82%
2024-12-05 0 3.640 3.640 3.650 3.570 3.670 12,525,248 45,469,917 3.6303 3.442 3.442 3.452 3.376 3.471 13,244,088 3.4332 0.83%
2024-12-04 0 3.610 3.600 3.610 3.540 3.640 13,288,000 47,602,793 3.5824 3.414 3.405 3.414 3.348 3.442 14,050,616 3.3880 -0.28%
2024-12-03 0 3.620 3.610 3.620 3.520 3.630 15,763,681 56,418,406 3.5790 3.424 3.414 3.424 3.329 3.433 16,668,379 3.3848 2.84%
2024-12-02 0 3.520 3.520 3.540 3.500 3.550 9,630,000 33,912,184 3.5215 3.329 3.329 3.348 3.310 3.357 10,182,678 3.3304 0.28%
2024-11-29 0 3.510 3.510 3.520 3.500 3.550 3,603,376 12,667,889 3.5156 3.319 3.319 3.329 3.310 3.357 3,810,178 3.3247 0.29%
2024-11-28 0 3.500 3.500 3.520 3.500 3.590 11,725,037 41,532,677 3.5422 3.310 3.310 3.329 3.310 3.395 12,397,952 3.3500 -1.13%
2024-11-27 0 3.540 3.540 3.550 3.500 3.560 10,661,869 37,587,247 3.5254 3.348 3.348 3.357 3.310 3.367 11,273,768 3.3340 0.28%
2024-11-26 0 3.530 3.520 3.530 3.500 3.570 11,408,452 40,316,037 3.5339 3.338 3.329 3.338 3.310 3.376 12,063,198 3.3421 0.00%
2024-11-25 0 3.530 3.530 3.540 3.520 3.570 16,655,059 59,035,514 3.5446 3.338 3.338 3.348 3.329 3.376 17,610,915 3.3522 0.28%
2024-11-22 0 3.520 3.520 3.540 3.510 3.640 11,046,705 39,284,514 3.5562 3.329 3.329 3.348 3.319 3.442 11,680,690 3.3632 -1.95%
2024-11-21 0 3.590 3.590 3.610 3.580 3.640 3,998,357 14,388,282 3.5985 3.395 3.395 3.414 3.386 3.442 4,227,828 3.4032 -0.28%
2024-11-20 0 3.600 3.600 3.620 3.570 3.630 6,466,284 23,303,431 3.6038 3.405 3.405 3.424 3.376 3.433 6,837,392 3.4082 0.56%
2024-11-19 0 3.580 3.580 3.590 3.580 3.620 6,169,520 22,170,731 3.5936 3.386 3.386 3.395 3.386 3.424 6,523,597 3.3985 0.28%
2024-11-18 0 3.570 3.570 3.580 3.530 3.630 10,940,045 39,247,171 3.5875 3.376 3.376 3.386 3.338 3.433 11,567,908 3.3928 0.56%
2024-11-15 0 3.550 3.550 3.560 3.530 3.590 8,055,000 28,645,550 3.5562 3.357 3.357 3.367 3.338 3.395 8,517,287 3.3632 -0.28%
2024-11-14 0 3.560 3.550 3.560 3.510 3.600 16,478,000 58,529,836 3.5520 3.367 3.357 3.367 3.319 3.405 17,423,694 3.3592 -0.56%
2024-11-13 0 3.580 3.570 3.580 3.500 3.600 12,044,000 42,820,730 3.5554 3.386 3.376 3.386 3.310 3.405 12,735,221 3.3624 1.42%
2024-11-12 0 3.530 3.530 3.540 3.510 3.610 23,075,104 81,901,702 3.5494 3.338 3.338 3.348 3.319 3.414 24,399,414 3.3567 -1.67%
2024-11-11 0 3.590 3.590 3.600 3.550 3.700 38,325,439 137,509,427 3.5879 3.395 3.395 3.405 3.357 3.499 40,524,986 3.3932 -2.97%
2024-11-08 0 3.700 3.690 3.700 3.670 3.770 15,659,154 58,021,195 3.7053 3.499 3.490 3.499 3.471 3.565 16,557,853 3.5041 -0.80%
2024-11-07 0 3.730 3.720 3.730 3.680 3.750 18,963,533 70,479,244 3.7166 3.528 3.518 3.528 3.480 3.546 20,051,875 3.5148 0.54%
2024-11-06 0 3.710 3.710 3.720 3.680 3.790 16,667,125 61,995,837 3.7196 3.509 3.509 3.518 3.480 3.584 17,623,673 3.5178 -1.85%
2024-11-05 0 3.780 3.760 3.780 3.730 3.830 18,810,600 70,907,402 3.7695 3.575 3.556 3.575 3.528 3.622 19,890,165 3.5649 0.27%
2024-11-04 0 3.770 3.760 3.770 3.690 3.830 11,817,973 44,407,499 3.7576 3.565 3.556 3.565 3.490 3.622 12,496,222 3.5537 0.53%
2024-11-01 0 3.750 3.740 3.750 3.720 3.830 12,923,000 48,436,344 3.7481 3.546 3.537 3.546 3.518 3.622 13,664,668 3.5446 -0.53%
2024-10-31 0 3.770 3.770 3.780 3.760 3.860 12,611,049 47,875,259 3.7963 3.565 3.565 3.575 3.556 3.650 13,334,814 3.5902 -0.79%
2024-10-30 0 3.800 3.800 3.810 3.740 3.860 11,963,415 45,356,708 3.7913 3.594 3.594 3.603 3.537 3.650 12,650,011 3.5855 -0.52%
2024-10-29 0 3.820 3.820 3.830 3.800 3.920 9,485,644 36,383,812 3.8357 3.613 3.613 3.622 3.594 3.707 10,030,037 3.6275 -1.55%
2024-10-28 0 3.880 3.870 3.880 3.810 3.920 14,362,590 55,352,625 3.8539 3.669 3.660 3.669 3.603 3.707 15,186,878 3.6448 0.00%
2024-10-25 0 3.880 3.880 3.890 3.850 3.990 16,454,442 64,168,621 3.8998 3.669 3.669 3.679 3.641 3.773 17,398,784 3.6881 -1.77%
2024-10-24 0 3.950 3.950 3.960 3.910 3.990 5,437,000 21,473,890 3.9496 3.736 3.736 3.745 3.698 3.773 5,749,037 3.7352 -0.75%
2024-10-23 0 3.980 3.980 3.990 3.900 4.050 14,592,688 58,413,489 4.0029 3.764 3.764 3.773 3.688 3.830 15,430,181 3.7857 0.76%
2024-10-22 0 3.950 3.940 3.950 3.920 4.030 15,018,417 59,698,629 3.9750 3.736 3.726 3.736 3.707 3.811 15,880,344 3.7593 0.77%
2024-10-21 0 3.920 3.920 3.930 3.890 3.960 13,536,000 53,222,820 3.9319 3.707 3.707 3.717 3.679 3.745 14,312,849 3.7185 0.77%
2024-10-18 0 3.890 3.890 3.900 3.780 3.930 14,663,628 56,716,256 3.8678 3.679 3.679 3.688 3.575 3.717 15,505,193 3.6579 2.64%
2024-10-17 0 3.790 3.790 3.800 3.760 3.940 12,695,833 48,735,039 3.8387 3.584 3.584 3.594 3.556 3.726 13,424,463 3.6303 -2.32%
2024-10-16 0 3.880 3.870 3.880 3.810 3.920 16,925,006 65,574,695 3.8744 3.669 3.660 3.669 3.603 3.707 17,896,354 3.6641 0.52%
2024-10-15 0 3.860 3.850 3.860 3.830 4.050 23,637,000 93,126,925 3.9399 3.650 3.641 3.650 3.622 3.830 24,993,558 3.7260 -3.50%
2024-10-14 0 4.000 3.990 4.000 3.910 4.110 45,681,933 183,311,384 4.0128 3.783 3.773 3.783 3.698 3.887 48,303,679 3.7950 2.83%
2024-10-10 0 3.890 3.880 3.890 3.680 4.080 81,082,998 319,451,456 3.9398 3.679 3.669 3.679 3.480 3.859 85,736,457 3.7260 6.87%
2024-10-09 0 3.640 3.620 3.640 3.550 3.790 27,760,823 101,300,556 3.6490 3.442 3.424 3.442 3.357 3.584 29,354,053 3.4510 -2.41%
2024-10-08 0 3.730 3.730 3.740 3.640 4.140 65,361,621 248,570,550 3.8030 3.528 3.528 3.537 3.442 3.915 69,112,810 3.5966 -7.67%
2024-10-07 0 4.040 4.040 4.050 3.950 4.100 21,878,794 87,643,570 4.0059 3.821 3.821 3.830 3.736 3.877 23,134,447 3.7884 1.76%
2024-10-04 0 3.970 3.970 3.980 3.850 3.990 15,431,525 60,593,553 3.9266 3.755 3.755 3.764 3.641 3.773 16,317,160 3.7135 1.79%
2024-10-03 0 3.900 3.890 3.900 3.730 3.950 13,745,000 52,921,684 3.8502 3.688 3.679 3.688 3.528 3.736 14,533,843 3.6413 -0.76%
2024-10-02 0 3.930 3.920 3.930 3.700 3.950 26,582,145 103,216,640 3.8829 3.717 3.707 3.717 3.499 3.736 28,107,729 3.6722 4.80%
2024-09-30 0 3.750 3.740 3.750 3.720 3.900 76,455,803 289,222,605 3.7829 3.546 3.537 3.546 3.518 3.688 80,843,701 3.5776 0.00%
2024-09-27 0 3.750 3.740 3.750 3.630 3.820 48,141,933 178,492,988 3.7076 3.546 3.537 3.546 3.433 3.613 50,904,861 3.5064 1.08%
2024-09-26 0 3.710 3.710 3.720 3.610 3.720 24,292,000 89,542,890 3.6861 3.509 3.509 3.518 3.414 3.518 25,686,150 3.4860 1.92%
2024-09-25 0 3.640 3.630 3.640 3.600 3.750 20,215,742 74,311,819 3.6759 3.442 3.433 3.442 3.405 3.546 21,375,950 3.4764 0.00%
2024-09-24 0 3.640 3.620 3.640 3.420 3.640 16,142,962 57,725,197 3.5759 3.442 3.424 3.442 3.234 3.442 17,069,428 3.3818 7.06%
2024-09-23 0 3.400 3.400 3.410 3.400 3.490 12,473,400 42,737,252 3.4263 3.215 3.215 3.225 3.215 3.301 13,189,265 3.2403 -1.73%
2024-09-20 0 3.600 3.540 3.600 3.490 3.600 20,162,479 71,931,527 3.5676 3.272 3.218 3.272 3.172 3.272 22,182,274 3.2427 2.27%
2024-09-19 0 3.520 3.500 3.520 3.420 3.540 12,997,222 45,367,603 3.4906 3.199 3.181 3.199 3.109 3.218 14,299,231 3.1727 2.33%
2024-09-17 0 3.440 3.430 3.440 3.390 3.460 3,754,068 12,893,534 3.4345 3.127 3.118 3.127 3.081 3.145 4,130,135 3.1218 1.18%
2024-09-16 0 3.400 3.400 3.410 3.340 3.410 2,723,992 9,178,955 3.3697 3.090 3.090 3.100 3.036 3.100 2,996,870 3.0628 0.29%
2024-09-13 0 3.390 3.380 3.390 3.310 3.420 6,136,000 20,779,985 3.3866 3.081 3.072 3.081 3.009 3.109 6,750,679 3.0782 1.50%
2024-09-12 0 3.340 3.330 3.340 3.300 3.370 11,637,000 38,748,904 3.3298 3.036 3.027 3.036 3.000 3.063 12,802,747 3.0266 0.91%
2024-09-11 0 3.310 3.300 3.310 3.260 3.500 33,807,401 112,399,324 3.3247 3.009 3.000 3.009 2.963 3.181 37,194,089 3.0220 -5.43%
2024-09-10 0 3.500 3.500 3.510 3.460 3.530 7,973,738 27,867,426 3.4949 3.181 3.181 3.190 3.145 3.209 8,772,515 3.1767 0.86%
2024-09-09 0 3.470 3.460 3.470 3.420 3.560 26,069,607 90,637,559 3.4768 3.154 3.145 3.154 3.109 3.236 28,681,154 3.1602 -2.53%
2024-09-05 0 3.560 3.550 3.560 3.550 3.650 9,091,021 32,541,546 3.5795 3.236 3.227 3.236 3.227 3.318 10,001,722 3.2536 -1.66%
2024-09-04 0 3.620 3.620 3.630 3.560 3.650 10,856,849 39,093,623 3.6008 3.290 3.290 3.299 3.236 3.318 11,944,444 3.2730 0.28%
2024-09-03 0 3.610 3.600 3.610 3.530 3.620 9,300,586 33,326,589 3.5833 3.281 3.272 3.281 3.209 3.290 10,232,281 3.2570 1.12%
2024-09-02 0 3.570 3.570 3.580 3.520 3.620 5,512,000 19,626,237 3.5606 3.245 3.245 3.254 3.199 3.290 6,064,170 3.2364 -0.28%
2024-08-30 0 3.580 3.570 3.580 3.520 3.620 11,829,600 42,305,541 3.5762 3.254 3.245 3.254 3.199 3.290 13,014,641 3.2506 1.42%
2024-08-29 0 3.530 3.520 3.530 3.460 3.560 11,772,665 41,188,020 3.4986 3.209 3.199 3.209 3.145 3.236 12,952,003 3.1801 0.28%
2024-08-28 0 3.520 3.520 3.530 3.490 3.610 16,227,351 57,297,732 3.5309 3.199 3.199 3.209 3.172 3.281 17,852,941 3.2094 -1.68%
2024-08-27 0 3.580 3.580 3.590 3.430 3.600 18,563,627 65,593,799 3.5335 3.254 3.254 3.263 3.118 3.272 20,423,255 3.2117 1.70%
2024-08-26 0 3.520 3.510 3.520 3.380 3.660 48,880,000 169,053,580 3.4585 3.199 3.190 3.199 3.072 3.327 53,776,599 3.1436 -4.09%
2024-08-23 0 3.670 3.660 3.670 3.600 3.680 5,734,698 20,953,641 3.6538 3.336 3.327 3.336 3.272 3.345 6,309,177 3.3211 -0.27%
2024-08-22 0 3.680 3.670 3.680 3.580 3.730 7,823,333 28,654,202 3.6627 3.345 3.336 3.345 3.254 3.390 8,607,043 3.3292 0.00%
2024-08-21 0 3.680 3.670 3.680 3.620 3.700 4,080,817 14,927,046 3.6579 3.345 3.336 3.345 3.290 3.363 4,489,617 3.3248 0.00%
2024-08-20 0 3.680 3.680 3.690 3.640 3.710 8,151,000 29,898,015 3.6680 3.345 3.345 3.354 3.309 3.372 8,967,534 3.3340 0.00%
2024-08-19 0 3.680 3.670 3.680 3.610 3.700 9,320,000 33,977,900 3.6457 3.345 3.336 3.345 3.281 3.363 10,253,640 3.3137 1.66%
2024-08-16 0 3.620 3.620 3.630 3.600 3.720 10,913,000 39,861,040 3.6526 3.290 3.290 3.299 3.272 3.381 12,006,220 3.3200 -0.82%
2024-08-15 0 3.650 3.650 3.660 3.570 3.680 8,011,898 29,170,140 3.6409 3.318 3.318 3.327 3.245 3.345 8,814,497 3.3093 0.83%
2024-08-14 0 3.620 3.620 3.630 3.590 3.700 15,044,000 54,630,680 3.6314 3.290 3.290 3.299 3.263 3.363 16,551,047 3.3007 -2.16%
2024-08-13 0 3.700 3.690 3.700 3.650 3.780 11,390,691 42,058,107 3.6923 3.363 3.354 3.363 3.318 3.436 12,531,764 3.3561 -0.54%
2024-08-12 0 3.720 3.720 3.730 3.690 3.790 18,305,703 68,601,885 3.7476 3.381 3.381 3.390 3.354 3.445 20,139,494 3.4063 2.20%
2024-08-09 0 3.640 3.630 3.640 3.540 3.690 18,197,639 66,345,892 3.6459 3.309 3.299 3.309 3.218 3.354 20,020,604 3.3139 2.82%
2024-08-08 0 3.540 3.540 3.550 3.510 3.600 6,625,734 23,484,137 3.5444 3.218 3.218 3.227 3.190 3.272 7,289,473 3.2217 -0.56%
2024-08-07 0 3.560 3.560 3.570 3.490 3.620 12,328,810 44,083,206 3.5756 3.236 3.236 3.245 3.172 3.290 13,563,860 3.2500 2.30%
2024-08-06 0 3.480 3.470 3.480 3.430 3.510 11,838,704 41,071,557 3.4693 3.163 3.154 3.163 3.118 3.190 13,024,657 3.1534 1.46%
2024-08-05 0 3.430 3.430 3.440 3.380 3.580 21,343,000 73,336,273 3.4361 3.118 3.118 3.127 3.072 3.254 23,481,055 3.1232 -5.25%
2024-08-02 0 3.620 3.610 3.620 3.480 3.660 22,814,956 81,960,613 3.5924 3.290 3.281 3.290 3.163 3.327 25,100,465 3.2653 1.40%
2024-08-01 0 3.570 3.560 3.570 3.470 3.610 8,546,410 30,340,305 3.5501 3.245 3.236 3.245 3.154 3.281 9,402,555 3.2268 1.13%
2024-07-31 0 3.530 3.530 3.540 3.440 3.560 10,115,000 35,459,780 3.5057 3.209 3.209 3.218 3.127 3.236 11,128,279 3.1865 1.15%
2024-07-30 0 3.490 3.480 3.490 3.460 3.580 12,076,125 42,159,044 3.4911 3.172 3.163 3.172 3.145 3.254 13,285,862 3.1732 -2.24%
2024-07-29 0 3.570 3.570 3.580 3.520 3.610 8,218,000 29,334,380 3.5695 3.245 3.245 3.254 3.199 3.281 9,041,246 3.2445 -0.28%
2024-07-26 0 3.580 3.570 3.580 3.530 3.680 14,929,882 53,461,509 3.5808 3.254 3.245 3.254 3.209 3.345 16,425,497 3.2548 -1.65%
2024-07-25 0 3.640 3.640 3.650 3.620 3.760 16,037,171 58,722,800 3.6617 3.309 3.309 3.318 3.290 3.418 17,643,709 3.3283 -2.93%
2024-07-24 0 3.750 3.750 3.760 3.670 3.780 13,552,251 50,869,712 3.7536 3.409 3.409 3.418 3.336 3.436 14,909,860 3.4118 2.18%
2024-07-23 0 3.670 3.670 3.680 3.610 3.740 17,876,481 66,104,215 3.6978 3.336 3.336 3.345 3.281 3.399 19,667,274 3.3611 1.38%
2024-07-22 0 3.620 3.620 3.630 3.530 3.650 15,092,079 54,510,698 3.6119 3.290 3.290 3.299 3.209 3.318 16,603,942 3.2830 1.69%
2024-07-19 0 3.560 3.550 3.560 3.450 3.570 26,228,000 92,316,811 3.5198 3.236 3.227 3.236 3.136 3.245 28,855,414 3.1993 0.28%
2024-07-18 0 3.550 3.540 3.550 3.450 3.610 32,491,600 114,755,629 3.5319 3.227 3.218 3.227 3.136 3.281 35,746,476 3.2103 1.72%
2024-07-17 0 3.490 3.480 3.490 3.440 3.610 59,342,370 208,477,170 3.5131 3.172 3.163 3.172 3.127 3.281 65,287,047 3.1932 -0.85%
2024-07-16 0 3.520 3.520 3.530 3.450 3.770 62,518,149 223,544,224 3.5757 3.199 3.199 3.209 3.136 3.427 68,780,962 3.2501 -7.61%
2024-07-15 0 3.810 3.800 3.810 3.690 3.820 14,695,000 55,533,525 3.7791 3.463 3.454 3.463 3.354 3.472 16,167,085 3.4350 1.60%
2024-07-12 0 3.750 3.750 3.760 3.720 3.850 13,916,000 52,478,505 3.7711 3.409 3.409 3.418 3.381 3.499 15,310,048 3.4277 -1.06%
2024-07-11 0 3.790 3.780 3.790 3.700 3.810 18,837,680 70,859,314 3.7616 3.445 3.436 3.445 3.363 3.463 20,724,762 3.4191 2.71%
2024-07-10 0 3.690 3.690 3.700 3.680 3.980 44,670,008 167,909,119 3.7589 3.354 3.354 3.363 3.345 3.618 49,144,867 3.4166 -6.11%
2024-07-09 0 3.930 3.920 3.930 3.840 3.990 23,034,405 90,210,716 3.9163 3.572 3.563 3.572 3.490 3.627 25,341,898 3.5597 0.26%
2024-07-08 0 3.920 3.910 3.920 3.880 3.980 13,713,262 53,618,067 3.9099 3.563 3.554 3.563 3.527 3.618 15,087,001 3.5539 -1.75%
2024-07-05 0 3.990 3.980 3.990 3.910 4.030 12,690,922 50,427,040 3.9735 3.627 3.618 3.627 3.554 3.663 13,962,247 3.6117 -0.25%
2024-07-04 0 4.000 3.990 4.000 3.960 4.050 13,364,550 53,526,764 4.0051 3.636 3.627 3.636 3.599 3.681 14,703,356 3.6404 0.50%
2024-07-03 0 3.980 3.970 3.980 3.960 4.030 13,286,868 52,960,018 3.9859 3.618 3.609 3.618 3.599 3.663 14,617,892 3.6230 -0.75%
2024-07-02 0 4.010 4.000 4.010 3.930 4.080 22,897,954 92,188,455 4.0261 3.645 3.636 3.645 3.572 3.708 25,191,778 3.6595 2.30%
2024-06-28 0 3.920 3.920 3.930 3.760 3.990 15,465,385 60,784,543 3.9304 3.563 3.563 3.572 3.418 3.627 17,014,644 3.5725 2.35%
2024-06-27 0 3.830 3.820 3.830 3.790 3.940 23,476,000 90,521,520 3.8559 3.481 3.472 3.481 3.445 3.581 25,827,730 3.5048 -1.54%
2024-06-26 0 3.890 3.880 3.890 3.850 3.970 17,143,750 66,743,035 3.8931 3.536 3.527 3.536 3.499 3.609 18,861,141 3.5387 0.00%
2024-06-25 0 3.890 3.890 3.900 3.820 4.000 39,076,351 153,381,989 3.9252 3.536 3.536 3.545 3.472 3.636 42,990,861 3.5678 2.10%
2024-06-24 0 3.810 3.810 3.820 3.660 3.820 34,945,442 131,946,717 3.7758 3.463 3.463 3.472 3.327 3.472 38,446,134 3.4320 2.70%
2024-06-21 0 3.710 3.710 3.730 3.630 3.770 22,723,409 84,605,473 3.7233 3.372 3.372 3.390 3.299 3.427 24,999,747 3.3843 0.82%
2024-06-20 0 3.680 3.680 3.690 3.640 3.740 24,011,603 88,510,026 3.6861 3.345 3.345 3.354 3.309 3.399 26,416,988 3.3505 -0.54%
2024-06-19 0 3.700 3.690 3.700 3.650 3.720 6,956,364 25,691,250 3.6932 3.363 3.354 3.363 3.318 3.381 7,653,224 3.3569 0.82%
2024-06-18 0 3.670 3.660 3.670 3.570 3.700 13,391,000 48,919,780 3.6532 3.336 3.327 3.336 3.245 3.363 14,732,456 3.3205 1.94%
2024-06-17 0 3.600 3.600 3.610 3.550 3.720 24,560,000 89,302,610 3.6361 3.272 3.272 3.281 3.227 3.381 27,020,321 3.3050 -2.17%
2024-06-14 0 3.680 3.660 3.680 3.650 3.850 34,135,838 128,374,640 3.7607 3.345 3.327 3.345 3.318 3.499 37,555,427 3.4183 -0.27%
2024-06-13 0 3.690 3.680 3.690 3.640 3.770 22,858,000 84,821,974 3.7108 3.354 3.345 3.354 3.309 3.427 25,147,821 3.3729 1.37%
2024-06-12 0 3.640 3.630 3.640 3.550 3.680 22,274,755 80,647,523 3.6206 3.309 3.299 3.309 3.227 3.345 24,506,149 3.2909 0.55%
2024-06-11 0 3.620 3.620 3.630 3.620 3.760 35,778,380 131,258,775 3.6687 3.290 3.290 3.299 3.290 3.418 39,362,512 3.3346 -2.69%
2024-06-07 0 3.720 3.710 3.720 3.530 3.780 42,494,668 157,702,305 3.7111 3.381 3.372 3.381 3.209 3.436 46,751,611 3.3732 5.38%
2024-06-06 0 3.530 3.530 3.540 3.480 3.600 29,848,954 105,207,566 3.5247 3.209 3.209 3.218 3.163 3.272 32,839,101 3.2037 0.00%
2024-06-05 0 3.530 3.520 3.530 3.500 3.720 33,138,000 119,141,435 3.5953 3.209 3.199 3.209 3.181 3.381 36,457,630 3.2679 -4.59%
2024-06-04 0 3.700 3.680 3.700 3.650 3.740 20,837,857 77,102,150 3.7001 3.363 3.345 3.363 3.318 3.399 22,925,309 3.3632 0.54%
2024-06-03 0 3.760 3.760 3.770 3.640 3.820 30,727,449 115,754,232 3.7671 3.345 3.345 3.354 3.238 3.398 34,540,504 3.3513 3.30%
2024-05-31 0 3.640 3.640 3.650 3.610 3.720 22,380,410 82,188,683 3.6723 3.238 3.238 3.247 3.211 3.309 25,157,658 3.2669 -0.82%
2024-05-30 0 3.670 3.660 3.670 3.610 3.690 19,084,679 69,790,517 3.6569 3.265 3.256 3.265 3.211 3.283 21,452,950 3.2532 1.10%
2024-05-29 0 3.630 3.630 3.640 3.610 3.750 20,598,644 75,913,687 3.6854 3.229 3.229 3.238 3.211 3.336 23,154,787 3.2785 -0.55%
2024-05-28 0 3.650 3.650 3.660 3.600 3.710 22,844,000 84,000,650 3.6771 3.247 3.247 3.256 3.203 3.300 25,678,776 3.2712 0.55%
2024-05-27 0 3.630 3.620 3.630 3.520 3.650 19,504,000 70,494,991 3.6144 3.229 3.220 3.229 3.131 3.247 21,924,306 3.2154 3.13%
2024-05-24 0 3.520 3.510 3.520 3.480 3.610 20,486,527 72,564,631 3.5421 3.131 3.123 3.131 3.096 3.211 23,028,757 3.1510 -0.28%
2024-05-23 0 3.530 3.530 3.540 3.510 3.590 12,225,261 43,357,535 3.5466 3.140 3.140 3.149 3.123 3.194 13,742,328 3.1550 -1.40%
2024-05-22 0 3.580 3.580 3.590 3.550 3.670 12,183,064 43,887,740 3.6024 3.185 3.185 3.194 3.158 3.265 13,694,894 3.2047 -0.28%
2024-05-21 0 3.590 3.580 3.590 3.500 3.650 29,871,111 106,045,415 3.5501 3.194 3.185 3.194 3.114 3.247 33,577,901 3.1582 -1.10%
2024-05-20 0 3.630 3.630 3.640 3.610 3.700 15,288,000 55,814,415 3.6509 3.229 3.229 3.238 3.211 3.292 17,185,131 3.2478 0.28%
2024-05-17 0 3.620 3.620 3.640 3.600 3.710 20,580,253 74,809,953 3.6350 3.220 3.220 3.238 3.203 3.300 23,134,114 3.2338 -1.36%
2024-05-16 0 3.670 3.660 3.670 3.640 3.740 23,179,011 85,672,166 3.6961 3.265 3.256 3.265 3.238 3.327 26,055,359 3.2881 -1.61%
2024-05-14 0 3.730 3.720 3.730 3.640 3.750 28,457,333 105,524,773 3.7082 3.318 3.309 3.318 3.238 3.336 31,988,683 3.2988 0.54%
2024-05-13 0 3.710 3.710 3.720 3.630 3.750 40,136,601 148,837,648 3.7083 3.300 3.300 3.309 3.229 3.336 45,117,264 3.2989 2.20%
2024-05-10 0 3.630 3.630 3.640 3.460 3.690 54,268,933 194,791,332 3.5894 3.229 3.229 3.238 3.078 3.283 61,003,316 3.1931 6.14%
2024-05-09 0 3.420 3.420 3.440 3.320 3.450 26,612,770 90,884,067 3.4151 3.042 3.042 3.060 2.953 3.069 29,915,223 3.0381 3.01%
2024-05-08 0 3.320 3.320 3.330 3.310 3.410 15,859,405 53,008,077 3.3424 2.953 2.953 2.962 2.945 3.034 17,827,443 2.9734 -2.35%
2024-05-07 0 3.400 3.390 3.400 3.270 3.400 34,479,738 116,423,621 3.3766 3.025 3.016 3.025 2.909 3.025 38,758,425 3.0038 4.29%
2024-05-06 0 3.260 3.260 3.270 3.190 3.320 24,230,000 79,311,367 3.2733 2.900 2.900 2.909 2.838 2.953 27,236,768 2.9119 2.84%
2024-05-03 0 3.170 3.160 3.170 3.150 3.230 9,546,000 30,374,180 3.1819 2.820 2.811 2.820 2.802 2.873 10,730,590 2.8306 0.00%
2024-05-02 0 3.170 3.160 3.170 3.120 3.200 11,838,432 37,344,252 3.1545 2.820 2.811 2.820 2.776 2.847 13,307,496 2.8063 -0.63%
2024-04-30 0 3.190 3.180 3.190 3.140 3.260 17,990,129 57,259,281 3.1828 2.838 2.829 2.838 2.793 2.900 20,222,574 2.8315 -1.54%
2024-04-29 0 3.240 3.230 3.240 3.220 3.330 23,809,200 77,630,523 3.2605 2.882 2.873 2.882 2.865 2.962 26,763,750 2.9006 -0.92%
2024-04-26 0 3.270 3.260 3.270 3.240 3.320 18,271,320 59,975,866 3.2825 2.909 2.900 2.909 2.882 2.953 20,538,659 2.9201 0.31%
2024-04-25 0 3.260 3.250 3.260 3.200 3.360 19,626,802 64,698,516 3.2964 2.900 2.891 2.900 2.847 2.989 22,062,347 2.9325 0.31%
2024-04-24 0 3.250 3.250 3.260 3.230 3.300 12,093,000 39,418,266 3.2596 2.891 2.891 2.900 2.873 2.936 13,593,654 2.8998 -0.31%
2024-04-23 0 3.260 3.250 3.260 3.200 3.300 28,334,372 92,593,223 3.2679 2.900 2.891 2.900 2.847 2.936 31,850,463 2.9071 2.84%
2024-04-22 0 3.170 3.170 3.180 3.120 3.230 21,389,460 68,202,947 3.1886 2.820 2.820 2.829 2.776 2.873 24,043,738 2.8366 1.60%
2024-04-19 0 3.120 3.110 3.120 3.050 3.150 19,404,536 60,143,015 3.0994 2.776 2.767 2.776 2.713 2.802 21,812,499 2.7573 1.96%
2024-04-18 0 3.060 3.060 3.070 3.030 3.100 18,928,797 58,024,867 3.0654 2.722 2.722 2.731 2.696 2.758 21,277,724 2.7270 0.00%
2024-04-17 0 3.060 3.060 3.080 3.010 3.080 19,752,962 60,117,936 3.0435 2.722 2.722 2.740 2.678 2.740 22,204,162 2.7075 0.66%
2024-04-16 0 3.040 3.030 3.040 3.010 3.130 13,574,000 41,509,895 3.0580 2.704 2.696 2.704 2.678 2.784 15,258,436 2.7205 -2.88%
2024-04-15 0 3.130 3.130 3.140 3.090 3.210 19,822,450 62,590,643 3.1576 2.784 2.784 2.793 2.749 2.856 22,282,273 2.8090 0.32%
2024-04-12 0 3.120 3.110 3.120 3.110 3.210 14,771,717 46,291,788 3.1338 2.776 2.767 2.776 2.767 2.856 16,604,781 2.7879 -2.19%
2024-04-11 0 3.190 3.190 3.210 3.180 3.240 7,783,978 24,952,869 3.2057 2.838 2.838 2.856 2.829 2.882 8,749,914 2.8518 -0.62%
2024-04-10 0 3.210 3.210 3.220 3.140 3.240 20,640,185 66,289,261 3.2117 2.856 2.856 2.865 2.793 2.882 23,201,483 2.8571 1.90%
2024-04-09 0 3.150 3.150 3.160 3.140 3.210 11,649,830 36,924,330 3.1695 2.802 2.802 2.811 2.793 2.856 13,095,490 2.8196 -1.56%
2024-04-08 0 3.200 3.190 3.200 3.030 3.230 25,527,482 81,149,068 3.1789 2.847 2.838 2.847 2.696 2.873 28,695,259 2.8280 5.96%
2024-04-05 0 3.020 3.010 3.020 2.990 3.210 13,546,000 41,403,617 3.0565 2.687 2.678 2.687 2.660 2.856 15,226,961 2.7191 -5.92%
2024-04-03 0 3.210 3.200 3.210 3.120 3.280 38,447,770 124,016,244 3.2256 2.856 2.847 2.856 2.776 2.918 43,218,861 2.8695 1.58%
2024-04-02 0 3.160 3.150 3.160 3.040 3.200 51,058,096 161,031,739 3.1539 2.811 2.802 2.811 2.704 2.847 57,394,038 2.8057 3.95%
2024-03-28 0 3.040 3.030 3.040 2.830 3.100 66,056,700 199,037,430 3.0131 2.704 2.696 2.704 2.518 2.758 74,253,860 2.6805 6.67%
2024-03-27 0 2.850 2.850 2.860 2.600 2.960 92,261,679 256,636,549 2.7816 2.535 2.535 2.544 2.313 2.633 103,710,688 2.4745 -2.40%
2024-03-26 0 2.920 2.910 2.920 2.890 3.030 42,243,106 123,938,474 2.9339 2.598 2.589 2.598 2.571 2.696 47,485,171 2.6100 -3.31%
2024-03-25 0 3.020 3.020 3.030 2.960 3.100 17,875,790 54,528,027 3.0504 2.687 2.687 2.696 2.633 2.758 20,094,047 2.7136 -0.33%
2024-03-22 0 3.030 3.030 3.040 2.990 3.120 28,330,687 85,931,562 3.0332 2.696 2.696 2.704 2.660 2.776 31,846,321 2.6983 -2.57%
2024-03-21 0 3.110 3.100 3.110 3.050 3.130 24,850,180 77,007,103 3.0989 2.767 2.758 2.767 2.713 2.784 27,933,908 2.7568 1.63%
2024-03-20 0 3.060 3.060 3.070 2.990 3.120 22,686,000 69,397,362 3.0590 2.722 2.722 2.731 2.660 2.776 25,501,169 2.7213 0.66%
2024-03-19 0 3.040 3.040 3.050 3.020 3.120 28,110,605 86,135,217 3.0642 2.704 2.704 2.713 2.687 2.776 31,598,928 2.7259 -2.25%
2024-03-18 0 3.110 3.110 3.120 3.050 3.200 26,962,793 84,783,753 3.1445 2.767 2.767 2.776 2.713 2.847 30,308,681 2.7973 0.00%
2024-03-15 0 3.110 3.100 3.110 3.020 3.150 28,094,960 87,024,527 3.0975 2.767 2.758 2.767 2.687 2.802 31,581,342 2.7556 1.97%
2024-03-14 0 3.050 3.040 3.050 3.040 3.170 25,357,969 78,449,841 3.0937 2.713 2.704 2.713 2.704 2.820 28,504,710 2.7522 -1.29%
2024-03-13 0 3.090 3.080 3.090 2.970 3.200 46,511,408 144,054,365 3.0972 2.749 2.740 2.749 2.642 2.847 52,283,138 2.7553 3.69%
2024-03-12 0 2.980 2.980 2.990 2.970 3.040 14,880,672 44,579,129 2.9958 2.651 2.651 2.660 2.642 2.704 16,727,256 2.6651 -1.00%
2024-03-11 0 3.010 3.010 3.020 3.000 3.070 18,763,011 56,891,000 3.0321 2.678 2.678 2.687 2.669 2.731 21,091,365 2.6974 0.00%
2024-03-08 0 3.010 3.010 3.020 2.880 3.070 29,181,459 87,542,927 3.0000 2.678 2.678 2.687 2.562 2.731 32,802,668 2.6688 4.88%
2024-03-07 0 2.870 2.870 2.880 2.860 2.940 16,028,864 46,503,082 2.9012 2.553 2.553 2.562 2.544 2.615 18,017,930 2.5809 0.00%
2024-03-06 0 2.870 2.870 2.890 2.830 2.920 14,615,158 42,197,513 2.8872 2.553 2.553 2.571 2.518 2.598 16,428,794 2.5685 1.06%
2024-03-05 0 2.840 2.840 2.850 2.820 2.910 30,948,433 88,564,227 2.8617 2.526 2.526 2.535 2.509 2.589 34,788,910 2.5458 -1.73%
2024-03-04 0 2.890 2.890 2.900 2.860 2.970 33,508,126 97,076,514 2.8971 2.571 2.571 2.580 2.544 2.642 37,666,243 2.5773 -2.03%
2024-03-01 0 2.950 2.950 2.980 2.860 3.000 99,983,988 291,993,131 2.9204 2.624 2.624 2.651 2.544 2.669 112,391,280 2.5980 1.37%
2024-02-29 0 2.910 2.910 2.920 2.900 3.070 365,381,820 1,069,499,786 2.9271 2.589 2.589 2.598 2.580 2.731 410,723,070 2.6039 -2.68%
2024-02-28 0 2.990 2.980 2.990 2.950 3.040 35,259,356 105,610,484 2.9952 2.660 2.651 2.660 2.624 2.704 39,634,788 2.6646 1.01%
2024-02-27 0 2.960 2.960 2.970 2.900 2.970 35,365,473 103,799,198 2.9350 2.633 2.633 2.642 2.580 2.642 39,754,073 2.6110 0.00%
2024-02-26 0 2.960 2.950 2.960 2.940 3.060 28,687,568 85,385,746 2.9764 2.633 2.624 2.633 2.615 2.722 32,247,488 2.6478 -2.95%
2024-02-23 0 3.050 3.040 3.050 2.990 3.100 36,021,519 109,753,360 3.0469 2.713 2.704 2.713 2.660 2.758 40,491,530 2.7105 0.33%
2024-02-22 0 3.040 3.020 3.040 2.880 3.040 41,059,666 121,871,480 2.9682 2.704 2.687 2.704 2.562 2.704 46,154,875 2.6405 3.40%
2024-02-21 0 2.940 2.930 2.940 2.900 2.990 43,265,311 127,548,625 2.9481 2.615 2.607 2.615 2.580 2.660 48,634,224 2.6226 -0.34%
2024-02-20 0 2.950 2.950 2.960 2.720 2.970 52,157,599 151,274,379 2.9003 2.624 2.624 2.633 2.420 2.642 58,629,981 2.5802 5.73%
2024-02-19 0 2.790 2.780 2.790 2.720 2.820 33,334,359 92,862,819 2.7858 2.482 2.473 2.482 2.420 2.509 37,470,913 2.4783 2.20%
2024-02-16 0 2.730 2.710 2.730 2.630 2.740 13,883,067 37,352,924 2.6905 2.429 2.411 2.429 2.340 2.438 15,605,856 2.3935 3.02%
2024-02-15 0 2.650 2.650 2.660 2.580 2.700 26,321,236 69,284,127 2.6323 2.357 2.357 2.366 2.295 2.402 29,587,512 2.3417 -2.21%
2024-02-14 0 2.710 2.700 2.710 2.660 2.820 25,452,770 68,608,681 2.6955 2.411 2.402 2.411 2.366 2.509 28,611,275 2.3980 -3.90%
2024-02-09 0 2.820 2.810 2.820 2.790 2.860 4,081,251 11,498,465 2.8174 2.509 2.500 2.509 2.482 2.544 4,587,705 2.5064 0.00%
2024-02-08 0 2.820 2.810 2.820 2.790 2.870 13,516,353 38,004,830 2.8118 2.509 2.500 2.509 2.482 2.553 15,193,635 2.5014 -0.70%
2024-02-07 0 2.840 2.840 2.850 2.810 2.880 20,666,483 58,858,921 2.8480 2.526 2.526 2.535 2.500 2.562 23,231,045 2.5336 0.00%
2024-02-06 0 2.840 2.840 2.850 2.690 2.860 21,400,436 59,862,388 2.7973 2.526 2.526 2.535 2.393 2.544 24,056,076 2.4885 4.80%
2024-02-05 0 2.710 2.700 2.710 2.660 2.750 14,081,720 38,177,911 2.7112 2.411 2.402 2.411 2.366 2.446 15,829,160 2.4119 -1.45%
2024-02-02 0 2.750 2.740 2.750 2.720 2.840 25,935,937 72,107,786 2.7802 2.446 2.438 2.446 2.420 2.526 29,154,400 2.4733 0.36%
2024-02-01 0 2.740 2.740 2.750 2.640 2.770 28,900,819 78,551,811 2.7180 2.438 2.438 2.446 2.349 2.464 32,487,202 2.4179 0.74%
2024-01-31 0 2.720 2.700 2.720 2.640 2.740 22,505,643 60,847,094 2.7036 2.420 2.402 2.420 2.349 2.438 25,298,431 2.4052 1.12%
2024-01-30 0 2.690 2.690 2.700 2.680 2.770 20,472,762 55,433,449 2.7077 2.393 2.393 2.402 2.384 2.464 23,013,284 2.4088 -3.24%
2024-01-29 0 2.780 2.770 2.780 2.730 2.840 25,150,946 70,130,959 2.7884 2.473 2.464 2.473 2.429 2.526 28,271,997 2.4806 1.09%
2024-01-26 0 2.750 2.730 2.750 2.680 2.790 31,656,790 86,624,115 2.7364 2.446 2.429 2.446 2.384 2.482 35,585,169 2.4343 -0.72%
2024-01-25 0 2.770 2.770 2.780 2.690 2.830 52,244,587 144,636,244 2.7684 2.464 2.464 2.473 2.393 2.518 58,727,764 2.4628 2.59%
2024-01-24 0 2.700 2.690 2.700 2.520 2.720 46,577,290 122,523,799 2.6305 2.402 2.393 2.402 2.242 2.420 52,357,196 2.3402 8.43%
2024-01-23 0 2.490 2.490 2.500 2.400 2.510 17,640,406 43,503,327 2.4661 2.215 2.215 2.224 2.135 2.233 19,829,453 2.1939 4.18%
2024-01-22 0 2.390 2.380 2.390 2.380 2.490 24,588,955 59,372,441 2.4146 2.126 2.117 2.126 2.117 2.215 27,640,267 2.1480 -4.02%
2024-01-19 0 2.490 2.490 2.500 2.450 2.570 38,215,116 95,261,863 2.4928 2.215 2.215 2.224 2.180 2.286 42,957,336 2.2176 -3.11%
2024-01-18 0 2.570 2.570 2.580 2.530 2.590 19,133,196 49,208,884 2.5719 2.286 2.286 2.295 2.251 2.304 21,507,488 2.2880 -0.39%
2024-01-17 0 2.580 2.580 2.590 2.570 2.670 30,982,488 80,827,793 2.6088 2.295 2.295 2.304 2.286 2.375 34,827,191 2.3208 -3.73%
2024-01-16 0 2.680 2.680 2.690 2.640 2.740 23,271,000 62,537,808 2.6874 2.384 2.384 2.393 2.349 2.438 26,158,763 2.3907 -1.11%
2024-01-15 0 2.710 2.700 2.710 2.680 2.770 21,163,285 57,632,449 2.7232 2.411 2.402 2.411 2.384 2.464 23,789,496 2.4226 -1.09%
2024-01-12 0 2.740 2.730 2.740 2.670 2.770 60,975,198 166,595,667 2.7322 2.438 2.429 2.438 2.375 2.464 68,541,781 2.4306 3.01%
2024-01-11 0 2.660 2.660 2.670 2.610 2.700 22,445,909 60,065,357 2.6760 2.366 2.366 2.375 2.322 2.402 25,231,285 2.3806 1.14%
2024-01-10 0 2.630 2.620 2.630 2.620 2.700 15,084,200 40,047,271 2.6549 2.340 2.331 2.340 2.331 2.402 16,956,040 2.3618 -0.75%
2024-01-09 0 2.650 2.640 2.650 2.590 2.680 29,936,125 79,230,140 2.6466 2.357 2.349 2.357 2.304 2.384 33,650,982 2.3545 1.15%
2024-01-08 0 2.620 2.610 2.620 2.560 2.700 38,313,094 100,591,630 2.6255 2.331 2.322 2.331 2.277 2.402 43,067,473 2.3357 1.95%
2024-01-05 0 2.570 2.560 2.570 2.560 2.650 23,078,600 59,907,035 2.5958 2.286 2.277 2.286 2.277 2.357 25,942,488 2.3092 0.00%
2024-01-04 0 2.570 2.560 2.570 2.540 2.590 21,751,455 55,811,602 2.5659 2.286 2.277 2.286 2.260 2.304 24,450,654 2.2826 0.78%
2024-01-03 0 2.550 2.540 2.550 2.500 2.580 18,301,352 46,634,934 2.5482 2.268 2.260 2.268 2.224 2.295 20,572,418 2.2669 1.19%
2024-01-02 0 2.520 2.510 2.520 2.500 2.550 9,918,202 25,038,662 2.5245 2.242 2.233 2.242 2.224 2.268 11,148,979 2.2458 -0.79%
2023-12-29 0 2.540 2.530 2.540 2.470 2.550 18,349,459 46,338,948 2.5254 2.260 2.251 2.260 2.197 2.268 20,626,495 2.2466 2.83%
2023-12-28 0 2.470 2.470 2.480 2.450 2.500 16,675,734 41,276,133 2.4752 2.197 2.197 2.206 2.180 2.224 18,745,072 2.2020 0.41%
2023-12-27 0 2.460 2.450 2.460 2.370 2.460 18,771,366 45,456,444 2.4216 2.188 2.180 2.188 2.108 2.188 21,100,757 2.1543 4.24%
2023-12-22 0 2.360 2.350 2.360 2.350 2.420 18,459,035 43,913,858 2.3790 2.099 2.091 2.099 2.091 2.153 20,749,668 2.1164 -0.42%
2023-12-21 0 2.370 2.360 2.370 2.330 2.390 22,905,366 54,230,222 2.3676 2.108 2.099 2.108 2.073 2.126 25,747,757 2.1062 0.85%
2023-12-20 0 2.350 2.350 2.360 2.330 2.430 14,298,488 33,780,184 2.3625 2.091 2.091 2.099 2.073 2.162 16,072,827 2.1017 -1.26%
2023-12-19 0 2.380 2.380 2.390 2.360 2.430 13,779,690 32,899,619 2.3875 2.117 2.117 2.126 2.099 2.162 15,489,650 2.1240 -2.46%
2023-12-18 0 2.440 2.430 2.440 2.420 2.460 10,019,018 24,457,528 2.4411 2.171 2.162 2.171 2.153 2.188 11,262,306 2.1716 -0.81%
2023-12-15 0 2.460 2.450 2.460 2.420 2.480 23,156,011 56,848,162 2.4550 2.188 2.180 2.188 2.153 2.206 26,029,505 2.1840 2.50%
2023-12-14 0 2.400 2.390 2.400 2.390 2.420 6,605,000 15,852,420 2.4001 2.135 2.126 2.135 2.126 2.153 7,424,633 2.1351 0.84%
2023-12-13 0 2.380 2.370 2.380 2.370 2.430 7,850,000 18,734,822 2.3866 2.117 2.108 2.117 2.108 2.162 8,824,128 2.1231 -2.06%
2023-12-12 0 2.430 2.420 2.430 2.400 2.440 9,878,658 23,942,850 2.4237 2.162 2.153 2.162 2.135 2.171 11,104,528 2.1561 1.67%
2023-12-11 0 2.390 2.390 2.400 2.360 2.400 12,788,427 30,449,566 2.3810 2.126 2.126 2.135 2.099 2.135 14,375,379 2.1182 0.42%
2023-12-08 0 2.380 2.370 2.380 2.380 2.460 19,940,952 48,086,992 2.4115 2.117 2.108 2.117 2.117 2.188 22,415,480 2.1453 -3.25%
2023-12-07 0 2.460 2.450 2.460 2.440 2.510 10,282,205 25,337,109 2.4642 2.188 2.180 2.188 2.171 2.233 11,558,153 2.1921 -1.99%
2023-12-06 0 2.510 2.500 2.510 2.450 2.510 5,372,430 13,401,162 2.4944 2.233 2.224 2.233 2.180 2.233 6,039,110 2.2191 1.62%
2023-12-05 0 2.470 2.460 2.470 2.450 2.540 13,657,900 34,034,867 2.4920 2.197 2.188 2.197 2.180 2.260 15,352,747 2.2169 -2.37%
2023-12-04 0 2.530 2.520 2.530 2.530 2.580 10,794,142 27,471,388 2.5450 2.251 2.242 2.251 2.251 2.295 12,133,617 2.2641 -1.17%
2023-12-01 0 2.560 2.550 2.560 2.540 2.580 6,647,064 17,023,164 2.5610 2.277 2.268 2.277 2.260 2.295 7,471,917 2.2783 -0.39%
2023-11-30 0 2.570 2.560 2.570 2.530 2.580 21,397,958 54,865,036 2.5640 2.286 2.277 2.286 2.251 2.295 24,053,290 2.2810 1.18%
2023-11-29 0 2.540 2.530 2.540 2.520 2.620 18,158,000 46,328,390 2.5514 2.260 2.251 2.260 2.242 2.331 20,411,277 2.2697 -1.93%
2023-11-28 0 2.590 2.590 2.600 2.590 2.620 11,793,847 30,640,570 2.5980 2.304 2.304 2.313 2.304 2.331 13,257,378 2.3112 -0.77%
2023-11-27 0 2.610 2.610 2.620 2.580 2.630 15,964,000 41,570,107 2.6040 2.322 2.322 2.331 2.295 2.340 17,945,017 2.3165 -0.38%
2023-11-24 0 2.620 2.620 2.630 2.620 2.660 17,740,521 46,679,937 2.6313 2.331 2.331 2.340 2.331 2.366 19,941,992 2.3408 -1.87%
2023-11-23 0 2.670 2.660 2.670 2.600 2.670 7,613,889 20,083,127 2.6377 2.375 2.366 2.375 2.313 2.375 8,558,718 2.3465 2.30%
2023-11-22 0 2.610 2.600 2.610 2.610 2.650 10,373,990 27,227,023 2.6245 2.322 2.313 2.322 2.322 2.357 11,661,327 2.3348 -0.76%
2023-11-21 0 2.630 2.630 2.640 2.630 2.700 9,481,087 25,284,658 2.6669 2.340 2.340 2.349 2.340 2.402 10,657,622 2.3724 -1.50%
2023-11-20 0 2.670 2.660 2.670 2.660 2.700 6,468,622 17,302,561 2.6748 2.375 2.366 2.375 2.366 2.402 7,271,331 2.3796 -0.37%
2023-11-17 0 2.680 2.670 2.680 2.660 2.690 3,426,000 9,177,477 2.6788 2.384 2.375 2.384 2.366 2.393 3,851,142 2.3831 -0.74%
2023-11-16 0 2.700 2.690 2.700 2.680 2.730 5,047,152 13,623,329 2.6992 2.402 2.393 2.402 2.384 2.429 5,673,467 2.4012 -0.74%
2023-11-15 0 2.720 2.700 2.720 2.680 2.720 4,391,144 11,843,496 2.6971 2.420 2.402 2.420 2.384 2.420 4,936,053 2.3994 2.26%
2023-11-14 0 2.660 2.660 2.670 2.640 2.680 2,686,350 7,146,271 2.6602 2.366 2.366 2.375 2.349 2.384 3,019,707 2.3665 0.38%
2023-11-13 0 2.650 2.650 2.660 2.620 2.660 2,541,583 6,705,555 2.6383 2.357 2.357 2.366 2.331 2.366 2,856,975 2.3471 0.38%
2023-11-10 0 2.640 2.630 2.640 2.620 2.660 5,122,187 13,503,677 2.6363 2.349 2.340 2.349 2.331 2.366 5,757,813 2.3453 -1.12%
2023-11-09 0 2.670 2.670 2.680 2.670 2.700 3,062,306 8,211,895 2.6816 2.375 2.375 2.384 2.375 2.402 3,442,316 2.3856 -0.74%
2023-11-08 0 2.690 2.690 2.700 2.670 2.710 3,298,000 8,878,335 2.6920 2.393 2.393 2.402 2.375 2.411 3,707,258 2.3949 0.00%
2023-11-07 0 2.690 2.680 2.690 2.680 2.720 4,476,680 12,054,492 2.6927 2.393 2.384 2.393 2.384 2.420 5,032,204 2.3955 -1.10%
2023-11-06 0 2.720 2.720 2.730 2.690 2.730 9,646,759 26,240,482 2.7201 2.420 2.420 2.429 2.393 2.429 10,843,852 2.4198 0.37%
2023-11-03 0 2.710 2.710 2.720 2.670 2.720 3,970,493 10,733,315 2.7033 2.411 2.411 2.420 2.375 2.420 4,463,203 2.4048 1.12%
2023-11-02 0 2.680 2.670 2.680 2.670 2.720 3,118,000 8,367,440 2.6836 2.384 2.375 2.384 2.375 2.420 3,504,921 2.3873 0.37%
2023-11-01 0 2.670 2.670 2.680 2.660 2.700 2,903,000 7,774,190 2.6780 2.375 2.375 2.384 2.366 2.402 3,263,241 2.3824 0.00%
2023-10-31 0 2.670 2.660 2.670 2.660 2.710 5,049,400 13,500,171 2.6736 2.375 2.366 2.375 2.366 2.411 5,675,994 2.3785 -1.48%
2023-10-30 0 2.710 2.710 2.720 2.670 2.730 4,384,000 11,828,284 2.6981 2.411 2.411 2.420 2.375 2.429 4,928,023 2.4002 0.00%
2023-10-27 0 2.710 2.710 2.720 2.670 2.740 9,667,244 26,170,326 2.7071 2.411 2.411 2.420 2.375 2.438 10,866,879 2.4083 1.50%
2023-10-26 0 2.670 2.670 2.680 2.650 2.690 2,559,000 6,830,930 2.6694 2.375 2.375 2.384 2.357 2.393 2,876,553 2.3747 -0.37%
2023-10-25 0 2.680 2.670 2.680 2.670 2.720 4,608,740 12,383,718 2.6870 2.384 2.375 2.384 2.375 2.420 5,180,651 2.3904 1.90%
2023-10-24 0 2.630 2.630 2.640 2.610 2.660 5,543,417 14,609,473 2.6355 2.340 2.340 2.349 2.322 2.366 6,231,315 2.3445 -1.13%
2023-10-20 0 2.660 2.650 2.660 2.640 2.670 2,817,161 7,479,360 2.6549 2.366 2.357 2.366 2.349 2.375 3,166,750 2.3618 0.38%
2023-10-19 0 2.650 2.650 2.660 2.620 2.680 4,468,000 11,848,380 2.6518 2.357 2.357 2.366 2.331 2.384 5,022,447 2.3591 -0.75%
2023-10-18 0 2.670 2.670 2.680 2.670 2.720 4,869,945 13,052,606 2.6802 2.375 2.375 2.384 2.375 2.420 5,474,270 2.3844 -1.48%
2023-10-17 0 2.710 2.700 2.710 2.660 2.720 3,667,000 9,898,445 2.6993 2.411 2.402 2.411 2.366 2.420 4,122,048 2.4013 1.88%
2023-10-16 0 2.660 2.660 2.670 2.650 2.700 3,083,364 8,227,762 2.6684 2.366 2.366 2.375 2.357 2.402 3,465,987 2.3739 -1.48%
2023-10-13 0 2.700 2.690 2.710 2.690 2.740 3,808,000 10,330,101 2.7127 2.402 2.393 2.411 2.393 2.438 4,280,545 2.4133 -2.17%
2023-10-12 0 2.760 2.750 2.760 2.690 2.770 5,269,176 14,469,270 2.7460 2.455 2.446 2.455 2.393 2.464 5,923,043 2.4429 2.60%
2023-10-11 0 2.690 2.680 2.690 2.680 2.710 9,006,705 24,229,931 2.6902 2.393 2.384 2.393 2.384 2.411 10,124,372 2.3932 1.13%
2023-10-10 0 2.660 2.660 2.670 2.650 2.720 6,477,107 17,426,993 2.6906 2.366 2.366 2.375 2.357 2.420 7,280,869 2.3935 -0.37%
2023-10-09 0 2.670 2.670 2.680 2.550 2.680 5,953,306 15,843,102 2.6612 2.375 2.375 2.384 2.268 2.384 6,692,068 2.3674 0.75%
2023-10-06 0 2.650 2.650 2.660 2.580 2.680 3,487,151 9,243,519 2.6507 2.357 2.357 2.366 2.295 2.384 3,919,881 2.3581 2.71%
2023-10-05 0 2.580 2.570 2.580 2.560 2.590 3,367,040 8,687,442 2.5801 2.295 2.286 2.295 2.277 2.304 3,784,865 2.2953 0.39%
2023-10-04 0 2.570 2.570 2.580 2.560 2.610 2,851,006 7,328,697 2.5706 2.286 2.286 2.295 2.277 2.322 3,204,795 2.2868 -1.53%
2023-10-03 0 2.610 2.600 2.610 2.580 2.730 5,595,117 14,590,004 2.6076 2.322 2.313 2.322 2.295 2.429 6,289,431 2.3198 -3.33%
2023-09-29 0 2.700 2.700 2.710 2.660 2.730 5,020,584 13,562,075 2.7013 2.402 2.402 2.411 2.366 2.429 5,643,602 2.4031 1.50%
2023-09-28 0 2.660 2.660 2.670 2.640 2.680 5,406,345 14,385,890 2.6609 2.366 2.366 2.375 2.349 2.384 6,077,233 2.3672 -0.75%
2023-09-27 0 2.680 2.670 2.680 2.640 2.690 4,177,259 11,181,018 2.6766 2.384 2.375 2.384 2.349 2.393 4,695,627 2.3812 1.90%
2023-09-26 0 2.630 2.630 2.640 2.630 2.670 7,324,300 19,364,324 2.6438 2.340 2.340 2.349 2.340 2.375 8,233,193 2.3520 -1.13%
2023-09-25 0 2.660 2.650 2.660 2.660 2.740 8,235,198 22,092,939 2.6827 2.366 2.357 2.366 2.366 2.438 9,257,127 2.3866 -1.48%
2023-09-22 0 2.840 2.840 2.850 2.820 2.850 7,764,909 22,014,407 2.8351 2.402 2.402 2.410 2.385 2.410 9,181,066 2.3978 0.71%
2023-09-21 0 2.820 2.810 2.820 2.810 2.870 7,389,698 20,919,404 2.8309 2.385 2.377 2.385 2.377 2.427 8,737,424 2.3942 -0.70%
2023-09-20 0 2.840 2.840 2.850 2.840 2.870 5,221,002 14,870,340 2.8482 2.402 2.402 2.410 2.402 2.427 6,173,204 2.4089 -0.70%
2023-09-19 0 2.860 2.860 2.870 2.850 2.890 4,801,394 13,758,169 2.8655 2.419 2.419 2.427 2.410 2.444 5,677,068 2.4235 0.00%
2023-09-18 0 2.860 2.850 2.860 2.820 2.870 6,295,657 17,956,100 2.8521 2.419 2.410 2.419 2.385 2.427 7,443,853 2.4122 0.35%
2023-09-15 0 2.850 2.850 2.860 2.850 2.900 9,398,751 26,883,557 2.8603 2.410 2.410 2.419 2.410 2.453 11,112,887 2.4191 0.00%
2023-09-14 0 2.850 2.850 2.860 2.850 2.880 8,573,788 24,581,804 2.8671 2.410 2.410 2.419 2.410 2.436 10,137,468 2.4248 0.00%
2023-09-13 0 2.850 2.850 2.860 2.840 2.880 2,572,000 7,354,730 2.8595 2.410 2.410 2.419 2.402 2.436 3,041,079 2.4185 0.35%
2023-09-12 0 2.840 2.840 2.850 2.820 2.890 7,549,663 21,567,895 2.8568 2.402 2.402 2.410 2.385 2.444 8,926,564 2.4161 -1.73%
2023-09-11 0 2.890 2.890 2.900 2.890 2.920 4,187,033 12,146,332 2.9009 2.444 2.444 2.453 2.444 2.470 4,950,660 2.4535 -0.69%
2023-09-07 0 2.910 2.900 2.910 2.890 2.940 6,747,590 19,667,006 2.9147 2.461 2.453 2.461 2.444 2.487 7,978,209 2.4651 -0.68%
2023-09-06 0 2.930 2.930 2.940 2.890 2.960 5,240,819 15,353,277 2.9296 2.478 2.478 2.487 2.444 2.503 6,196,635 2.4777 0.34%
2023-09-05 0 2.920 2.920 2.930 2.900 2.960 4,516,024 13,230,116 2.9296 2.470 2.470 2.478 2.453 2.503 5,339,652 2.4777 -0.34%
2023-09-04 0 2.930 2.930 2.940 2.860 2.960 12,549,933 36,902,746 2.9405 2.478 2.478 2.487 2.419 2.503 14,838,778 2.4869 2.45%
2023-08-31 0 2.860 2.860 2.870 2.840 2.890 12,066,000 34,551,020 2.8635 2.419 2.419 2.427 2.402 2.444 14,266,586 2.4218 0.35%
2023-08-30 0 2.850 2.840 2.850 2.850 2.930 8,137,000 23,465,925 2.8839 2.410 2.402 2.410 2.410 2.478 9,621,019 2.4390 -1.04%
2023-08-29 0 2.880 2.870 2.880 2.740 2.890 15,753,600 44,970,934 2.8546 2.436 2.427 2.436 2.317 2.444 18,626,727 2.4143 5.11%
2023-08-28 0 2.740 2.730 2.740 2.730 2.870 9,028,879 24,971,332 2.7657 2.317 2.309 2.317 2.309 2.427 10,675,558 2.3391 -0.72%
2023-08-25 0 2.760 2.760 2.770 2.720 2.820 6,256,849 17,377,825 2.7774 2.334 2.334 2.343 2.300 2.385 7,397,967 2.3490 0.73%
2023-08-24 0 2.740 2.740 2.760 2.730 2.780 10,105,651 27,852,352 2.7561 2.317 2.317 2.334 2.309 2.351 11,948,710 2.3310 0.37%
2023-08-23 0 2.730 2.730 2.740 2.730 2.780 5,377,690 14,770,939 2.7467 2.309 2.309 2.317 2.309 2.351 6,358,468 2.3230 -1.09%
2023-08-22 0 2.760 2.760 2.780 2.740 2.790 7,185,678 19,919,762 2.7721 2.334 2.334 2.351 2.317 2.360 8,496,195 2.3446 0.73%
2023-08-21 0 2.740 2.740 2.750 2.730 2.820 9,083,391 25,043,276 2.7570 2.317 2.317 2.326 2.309 2.385 10,740,012 2.3318 -2.84%
2023-08-18 0 2.820 2.820 2.830 2.820 2.880 4,834,920 13,735,631 2.8409 2.385 2.385 2.393 2.385 2.436 5,716,708 2.4027 -1.74%
2023-08-17 0 2.870 2.860 2.870 2.830 2.880 7,139,725 20,399,907 2.8572 2.427 2.419 2.427 2.393 2.436 8,441,862 2.4165 -0.35%
2023-08-16 0 2.880 2.880 2.890 2.880 2.920 7,759,000 22,457,789 2.8944 2.436 2.436 2.444 2.436 2.470 9,174,079 2.4480 -1.37%
2023-08-15 0 2.920 2.910 2.920 2.900 2.940 2,952,481 8,632,775 2.9239 2.470 2.461 2.470 2.453 2.487 3,490,952 2.4729 0.34%
2023-08-14 0 2.910 2.910 2.920 2.910 2.960 10,372,851 30,354,057 2.9263 2.461 2.461 2.470 2.461 2.503 12,264,642 2.4749 -1.69%
2023-08-11 0 2.960 2.960 2.970 2.950 3.000 6,676,539 19,762,132 2.9599 2.503 2.503 2.512 2.495 2.537 7,894,200 2.5034 -0.67%
2023-08-10 0 2.980 2.980 2.990 2.970 3.000 2,579,485 7,690,367 2.9814 2.520 2.520 2.529 2.512 2.537 3,049,929 2.5215 0.00%
2023-08-09 0 2.980 2.980 2.990 2.950 2.990 2,166,991 6,444,011 2.9737 2.520 2.520 2.529 2.495 2.529 2,562,205 2.5150 1.02%
2023-08-08 0 2.950 2.950 2.960 2.950 3.000 5,951,000 17,639,430 2.9641 2.495 2.495 2.503 2.495 2.537 7,036,338 2.5069 -1.99%
2023-08-07 0 3.010 3.000 3.010 2.970 3.020 3,382,148 10,138,057 2.9975 2.546 2.537 2.546 2.512 2.554 3,998,981 2.5352 0.00%
2023-08-04 0 3.010 3.000 3.010 3.000 3.050 4,482,063 13,545,102 3.0221 2.546 2.537 2.546 2.537 2.580 5,299,498 2.5559 0.00%
2023-08-03 0 3.010 3.000 3.010 3.000 3.050 3,515,000 10,609,350 3.0183 2.546 2.537 2.546 2.537 2.580 4,156,062 2.5527 -0.66%
2023-08-02 0 3.030 3.020 3.030 3.010 3.100 7,166,000 21,823,379 3.0454 2.563 2.554 2.563 2.546 2.622 8,472,929 2.5757 -1.62%
2023-08-01 0 3.080 3.070 3.080 3.060 3.130 8,290,230 25,595,638 3.0874 2.605 2.596 2.605 2.588 2.647 9,802,195 2.6112 -0.65%
2023-07-31 0 3.100 3.090 3.100 3.090 3.160 9,463,216 29,433,308 3.1103 2.622 2.613 2.622 2.613 2.673 11,189,109 2.6305 0.32%
2023-07-28 0 3.090 3.090 3.100 3.040 3.110 12,499,262 38,567,984 3.0856 2.613 2.613 2.622 2.571 2.630 14,778,866 2.6097 0.98%
2023-07-27 0 3.060 3.060 3.070 2.980 3.080 5,317,763 16,248,010 3.0554 2.588 2.588 2.596 2.520 2.605 6,287,612 2.5841 1.32%
2023-07-26 0 3.020 3.020 3.030 2.980 3.030 4,572,171 13,780,851 3.0141 2.554 2.554 2.563 2.520 2.563 5,406,039 2.5492 0.67%
2023-07-25 0 3.000 2.990 3.000 2.960 3.010 10,448,000 31,193,845 2.9856 2.537 2.529 2.537 2.503 2.546 12,353,497 2.5251 1.69%
2023-07-24 0 2.950 2.950 2.960 2.930 3.020 6,392,414 18,951,103 2.9646 2.495 2.495 2.503 2.478 2.554 7,558,257 2.5073 -1.34%
2023-07-21 0 2.990 2.980 2.990 2.980 3.040 6,461,656 19,343,646 2.9936 2.529 2.520 2.529 2.520 2.571 7,640,127 2.5318 -0.66%
2023-07-20 0 3.010 3.000 3.010 3.000 3.070 5,338,495 16,140,032 3.0233 2.546 2.537 2.546 2.537 2.596 6,312,125 2.5570 -1.31%
2023-07-19 0 3.050 3.040 3.050 2.970 3.060 6,096,545 18,416,547 3.0208 2.580 2.571 2.580 2.512 2.588 7,208,427 2.5549 1.67%
2023-07-18 0 3.000 3.000 3.010 3.000 3.080 9,660,703 29,209,185 3.0235 2.537 2.537 2.546 2.537 2.605 11,422,613 2.5571 -2.91%
2023-07-14 0 3.090 3.080 3.090 3.070 3.100 2,791,626 8,605,536 3.0826 2.613 2.605 2.613 2.596 2.622 3,300,760 2.6071 0.00%
2023-07-13 0 3.090 3.080 3.090 3.060 3.100 4,382,000 13,516,878 3.0846 2.613 2.605 2.613 2.588 2.622 5,181,185 2.6088 1.64%
2023-07-12 0 3.040 3.040 3.050 3.040 3.090 4,186,016 12,782,622 3.0536 2.571 2.571 2.580 2.571 2.613 4,949,458 2.5826 -0.65%
2023-07-11 0 3.060 3.060 3.070 3.050 3.090 3,781,397 11,591,828 3.0655 2.588 2.588 2.596 2.580 2.613 4,471,045 2.5926 -0.33%
2023-07-10 0 3.070 3.060 3.070 3.020 3.080 5,187,014 15,846,501 3.0550 2.596 2.588 2.596 2.554 2.605 6,133,017 2.5838 1.32%
2023-07-07 0 3.030 3.030 3.040 3.020 3.080 3,693,523 11,217,584 3.0371 2.563 2.563 2.571 2.554 2.605 4,367,144 2.5686 -0.98%
2023-07-06 0 3.060 3.050 3.060 3.040 3.120 3,983,926 12,225,615 3.0687 2.588 2.580 2.588 2.571 2.639 4,710,511 2.5954 -1.92%
2023-07-05 0 3.120 3.110 3.120 3.100 3.160 2,309,657 7,202,082 3.1182 2.639 2.630 2.639 2.622 2.673 2,730,890 2.6373 -0.32%
2023-07-04 0 3.130 3.120 3.130 3.110 3.150 3,596,303 11,266,465 3.1328 2.647 2.639 2.647 2.630 2.664 4,252,193 2.6496 0.00%
2023-07-03 0 3.130 3.110 3.130 3.100 3.150 5,439,863 16,978,278 3.1211 2.647 2.630 2.647 2.622 2.664 6,431,980 2.6397 1.29%
2023-06-30 0 3.090 3.080 3.090 3.050 3.100 2,662,603 8,217,162 3.0861 2.613 2.605 2.613 2.580 2.622 3,148,206 2.6101 0.32%
2023-06-29 0 3.080 3.070 3.080 3.050 3.100 4,276,797 13,153,983 3.0757 2.605 2.596 2.605 2.580 2.622 5,056,795 2.6012 0.00%
2023-06-28 0 3.080 3.070 3.080 3.030 3.080 3,091,000 9,478,465 3.0665 2.605 2.596 2.605 2.563 2.605 3,654,734 2.5935 0.65%
2023-06-27 0 3.060 3.050 3.060 2.990 3.070 7,991,827 24,396,408 3.0527 2.588 2.580 2.588 2.529 2.596 9,449,369 2.5818 2.68%
2023-06-26 0 2.980 2.980 2.990 2.930 3.010 12,550,000 37,384,246 2.9788 2.520 2.520 2.529 2.478 2.546 14,838,858 2.5193 1.71%
2023-06-23 0 2.930 2.930 2.940 2.900 3.120 15,652,611 46,319,258 2.9592 2.478 2.478 2.487 2.453 2.639 18,507,320 2.5028 -6.09%
2023-06-21 0 3.120 3.120 3.130 3.100 3.150 9,725,116 30,295,836 3.1152 2.639 2.639 2.647 2.622 2.664 11,498,774 2.6347 -0.32%
2023-06-20 0 3.130 3.130 3.140 3.120 3.170 4,397,213 13,783,205 3.1345 2.647 2.647 2.656 2.639 2.681 5,199,173 2.6510 -1.26%
2023-06-19 0 3.170 3.160 3.170 3.140 3.230 4,914,926 15,563,558 3.1666 2.681 2.673 2.681 2.656 2.732 5,811,306 2.6782 -1.25%
2023-06-16 0 3.210 3.190 3.210 3.150 3.210 13,610,621 43,479,805 3.1945 2.715 2.698 2.715 2.664 2.715 16,092,914 2.7018 1.26%
2023-06-15 0 3.170 3.160 3.170 3.120 3.170 2,780,136 8,763,216 3.1521 2.681 2.673 2.681 2.639 2.681 3,287,175 2.6659 1.28%
2023-06-14 0 3.130 3.130 3.140 3.120 3.170 7,682,000 24,097,650 3.1369 2.647 2.647 2.656 2.639 2.681 9,083,036 2.6530 -0.63%
2023-06-13 0 3.150 3.140 3.150 3.130 3.170 8,325,575 26,153,523 3.1413 2.664 2.656 2.664 2.647 2.681 9,843,986 2.6568 -0.63%
2023-06-12 0 3.170 3.160 3.170 3.150 3.200 4,731,986 15,026,428 3.1755 2.681 2.673 2.681 2.664 2.706 5,595,001 2.6857 -0.63%
2023-06-09 0 3.190 3.180 3.190 3.160 3.220 6,923,669 22,020,234 3.1804 2.698 2.689 2.698 2.673 2.723 8,186,401 2.6899 0.00%
2023-06-08 0 3.190 3.180 3.190 3.160 3.220 7,218,922 23,061,106 3.1945 2.698 2.689 2.698 2.673 2.723 8,535,502 2.7018 -0.31%
2023-06-07 0 3.200 3.190 3.200 3.130 3.210 15,856,172 50,423,791 3.1801 2.706 2.698 2.706 2.647 2.715 18,748,006 2.6896 1.27%
2023-06-06 0 3.160 3.150 3.160 3.150 3.220 7,640,746 24,220,650 3.1699 2.673 2.664 2.673 2.664 2.723 9,034,258 2.6810 0.32%
2023-06-05 0 3.150 3.140 3.150 3.120 3.170 6,903,610 21,673,159 3.1394 2.664 2.656 2.664 2.639 2.681 8,162,684 2.6552 0.32%
2023-06-02 0 3.140 3.130 3.140 3.090 3.180 19,549,801 61,454,719 3.1435 2.656 2.647 2.656 2.613 2.689 23,115,276 2.6586 2.28%
2023-06-01 0 3.070 3.060 3.070 3.030 3.090 17,374,460 53,251,602 3.0649 2.596 2.588 2.596 2.563 2.613 20,543,198 2.5922 0.33%
2023-05-31 0 3.060 3.050 3.060 3.020 3.070 25,354,976 77,350,233 3.0507 2.588 2.580 2.588 2.554 2.596 29,979,193 2.5801 -0.33%
2023-05-30 0 3.070 3.070 3.080 3.020 3.100 14,232,000 43,545,440 3.0597 2.596 2.596 2.605 2.554 2.622 16,827,619 2.5877 -0.00%
2023-05-29 0 3.160 3.150 3.160 3.150 3.230 15,158,890 48,156,749 3.1768 2.596 2.588 2.596 2.588 2.654 18,449,001 2.6103 -0.32%
2023-05-25 0 3.170 3.160 3.170 3.160 3.240 10,180,695 32,455,184 3.1879 2.605 2.596 2.605 2.596 2.662 12,390,330 2.6194 -2.16%
2023-05-24 0 3.240 3.230 3.240 3.200 3.280 12,003,200 38,988,732 3.2482 2.662 2.654 2.662 2.629 2.695 14,608,394 2.6689 0.00%
2023-05-23 0 3.240 3.230 3.240 3.210 3.300 10,099,995 32,774,953 3.2450 2.662 2.654 2.662 2.638 2.711 12,292,115 2.6663 -1.22%
2023-05-22 0 3.280 3.270 3.280 3.230 3.290 8,046,209 26,371,027 3.2774 2.695 2.687 2.695 2.654 2.703 9,792,572 2.6930 0.31%
2023-05-19 0 3.270 3.260 3.270 3.240 3.340 11,448,950 37,416,687 3.2681 2.687 2.679 2.687 2.662 2.744 13,933,849 2.6853 -1.80%
2023-05-18 0 3.330 3.320 3.330 3.300 3.390 11,134,562 37,119,407 3.3337 2.736 2.728 2.736 2.711 2.785 13,551,226 2.7392 -0.30%
2023-05-17 0 3.340 3.330 3.340 3.330 3.390 9,918,000 33,359,030 3.3635 2.744 2.736 2.744 2.736 2.785 12,070,619 2.7637 -0.89%
2023-05-16 0 3.370 3.370 3.380 3.350 3.410 4,283,753 14,467,667 3.3773 2.769 2.769 2.777 2.753 2.802 5,213,506 2.7750 -0.30%
2023-05-15 0 3.380 3.370 3.380 3.340 3.400 8,121,940 27,442,790 3.3788 2.777 2.769 2.777 2.744 2.794 9,884,739 2.7763 -0.59%
2023-05-12 0 3.400 3.390 3.400 3.330 3.500 20,298,283 68,901,784 3.3945 2.794 2.785 2.794 2.736 2.876 24,703,856 2.7891 -2.30%
2023-05-11 0 3.480 3.470 3.480 3.450 3.550 8,940,177 31,147,202 3.4840 2.859 2.851 2.859 2.835 2.917 10,880,568 2.8626 -1.42%
2023-05-10 0 3.530 3.520 3.530 3.490 3.580 16,840,231 59,537,599 3.5354 2.900 2.892 2.900 2.868 2.942 20,495,263 2.9049 0.57%
2023-05-09 0 3.510 3.510 3.520 3.500 3.590 15,566,280 55,216,541 3.5472 2.884 2.884 2.892 2.876 2.950 18,944,811 2.9146 0.00%
2023-05-08 0 3.510 3.510 3.520 3.440 3.540 12,360,250 43,303,342 3.5034 2.884 2.884 2.892 2.827 2.909 15,042,939 2.8786 1.15%
2023-05-05 0 3.470 3.460 3.470 3.420 3.570 25,688,481 89,430,123 3.4813 2.851 2.843 2.851 2.810 2.933 31,263,952 2.8605 0.58%
2023-05-04 0 3.450 3.440 3.450 3.350 3.490 26,478,661 91,051,526 3.4387 2.835 2.827 2.835 2.753 2.868 32,225,634 2.8254 2.37%
2023-05-03 0 3.370 3.360 3.370 3.310 3.380 5,283,402 17,718,795 3.3537 2.769 2.761 2.769 2.720 2.777 6,430,120 2.7556 0.30%
2023-05-02 0 3.360 3.360 3.370 3.320 3.390 6,280,400 21,097,868 3.3593 2.761 2.761 2.769 2.728 2.785 7,643,508 2.7602 1.20%
2023-04-28 0 3.320 3.310 3.320 3.260 3.340 13,335,174 44,182,035 3.3132 2.728 2.720 2.728 2.679 2.744 16,229,462 2.7223 1.84%
2023-04-27 0 3.260 3.250 3.260 3.180 3.280 10,547,959 34,204,905 3.2428 2.679 2.670 2.679 2.613 2.695 12,837,306 2.6645 2.52%
2023-04-26 0 3.180 3.180 3.190 3.140 3.200 5,422,855 17,246,186 3.1803 2.613 2.613 2.621 2.580 2.629 6,599,840 2.6131 0.95%
2023-04-25 0 3.150 3.150 3.160 3.140 3.210 9,907,509 31,293,248 3.1585 2.588 2.588 2.596 2.580 2.638 12,057,851 2.5953 -1.56%
2023-04-24 0 3.200 3.190 3.200 3.170 3.220 10,286,137 32,792,620 3.1880 2.629 2.621 2.629 2.605 2.646 12,518,657 2.6195 -0.62%
2023-04-21 0 3.220 3.210 3.220 3.210 3.290 13,121,703 42,509,235 3.2396 2.646 2.638 2.646 2.638 2.703 15,969,659 2.6619 -0.92%
2023-04-20 0 3.250 3.250 3.260 3.230 3.280 8,592,693 27,891,987 3.2460 2.670 2.670 2.679 2.654 2.695 10,457,665 2.6671 -0.31%
2023-04-19 0 3.260 3.250 3.260 3.230 3.280 11,390,671 37,059,422 3.2535 2.679 2.670 2.679 2.654 2.695 13,862,921 2.6733 -0.61%
2023-04-18 0 3.280 3.270 3.280 3.260 3.360 12,095,171 39,822,814 3.2925 2.695 2.687 2.695 2.679 2.761 14,720,327 2.7053 -1.50%
2023-04-17 0 3.330 3.330 3.340 3.270 3.350 7,926,352 26,308,695 3.3191 2.736 2.736 2.744 2.687 2.753 9,646,701 2.7272 0.60%
2023-04-14 0 3.310 3.310 3.320 3.210 3.320 17,293,147 56,447,739 3.2642 2.720 2.720 2.728 2.638 2.728 21,046,480 2.6821 1.22%
2023-04-13 0 3.270 3.260 3.270 3.240 3.300 15,425,142 50,347,791 3.2640 2.687 2.679 2.687 2.662 2.711 18,773,040 2.6819 -1.51%
2023-04-12 0 3.320 3.320 3.330 3.300 3.330 4,779,912 15,858,951 3.3178 2.728 2.728 2.736 2.711 2.736 5,817,352 2.7261 0.00%
2023-04-11 0 3.320 3.310 3.320 3.290 3.340 7,336,188 24,280,684 3.3097 2.728 2.720 2.728 2.703 2.744 8,928,446 2.7195 0.91%
2023-04-06 0 3.290 3.290 3.300 3.260 3.330 10,766,316 35,523,006 3.2995 2.703 2.703 2.711 2.679 2.736 13,103,055 2.7110 -1.50%
2023-04-04 0 3.340 3.340 3.350 3.320 3.390 11,507,445 38,474,718 3.3435 2.744 2.744 2.753 2.728 2.785 14,005,040 2.7472 -2.62%
2023-04-03 0 3.430 3.420 3.430 3.360 3.460 12,271,965 42,030,555 3.4249 2.818 2.810 2.818 2.761 2.843 14,935,493 2.8141 1.78%
2023-03-31 0 3.370 3.370 3.380 3.310 3.430 22,713,580 76,430,328 3.3650 2.769 2.769 2.777 2.720 2.818 27,643,373 2.7649 1.81%
2023-03-30 0 3.310 3.300 3.310 3.240 3.310 14,494,850 47,473,485 3.2752 2.720 2.711 2.720 2.662 2.720 17,640,836 2.6911 0.00%
2023-03-29 0 3.310 3.300 3.310 3.280 3.400 21,751,970 71,913,910 3.3061 2.720 2.711 2.720 2.695 2.794 26,473,054 2.7165 -2.07%
2023-03-28 0 3.380 3.380 3.390 3.320 3.390 11,957,445 40,240,795 3.3653 2.777 2.777 2.785 2.728 2.785 14,552,709 2.7652 0.30%
2023-03-27 0 3.370 3.360 3.370 3.310 3.390 7,677,857 25,783,810 3.3582 2.769 2.761 2.769 2.720 2.785 9,344,272 2.7593 -0.30%
2023-03-24 0 3.380 3.370 3.380 3.370 3.460 6,332,235 21,597,921 3.4108 2.777 2.769 2.777 2.769 2.843 7,706,594 2.8025 -1.17%
2023-03-23 0 3.420 3.410 3.420 3.370 3.440 6,115,539 20,855,723 3.4103 2.810 2.802 2.810 2.769 2.827 7,442,866 2.8021 0.88%
2023-03-22 0 3.390 3.380 3.390 3.370 3.480 8,096,014 27,670,698 3.4178 2.785 2.777 2.785 2.769 2.859 9,853,186 2.8083 0.00%
2023-03-21 0 3.390 3.380 3.390 3.340 3.430 9,865,567 33,362,598 3.3817 2.785 2.777 2.785 2.744 2.818 12,006,806 2.7786 0.00%
2023-03-20 0 3.390 3.380 3.390 3.350 3.480 9,561,700 32,720,042 3.4220 2.785 2.777 2.785 2.753 2.859 11,636,987 2.8117 -0.88%
2023-03-17 0 3.420 3.420 3.430 3.320 3.450 17,827,262 60,832,099 3.4123 2.810 2.810 2.818 2.728 2.835 21,696,521 2.8038 3.32%
2023-03-16 0 3.310 3.310 3.320 3.270 3.380 7,032,573 23,415,458 3.3296 2.720 2.720 2.728 2.687 2.777 8,558,934 2.7358 -0.60%
2023-03-15 0 3.330 3.330 3.340 3.300 3.350 16,079,435 53,493,314 3.3268 2.736 2.736 2.744 2.711 2.753 19,569,342 2.7335 0.91%
2023-03-14 0 3.300 3.300 3.310 3.290 3.380 13,448,066 44,617,070 3.3177 2.711 2.711 2.720 2.703 2.777 16,366,857 2.7261 -3.23%
2023-03-13 0 3.410 3.400 3.410 3.280 3.430 12,237,457 41,050,356 3.3545 2.802 2.794 2.802 2.695 2.818 14,893,495 2.7563 2.40%
2023-03-10 0 3.330 3.320 3.330 3.320 3.400 9,054,518 30,255,444 3.3415 2.736 2.728 2.736 2.728 2.794 11,019,726 2.7456 -2.35%
2023-03-09 0 3.410 3.410 3.420 3.400 3.550 11,950,375 41,146,657 3.4431 2.802 2.802 2.810 2.794 2.917 14,544,104 2.8291 -3.12%
2023-03-08 0 3.520 3.510 3.520 3.490 3.560 11,458,000 40,281,447 3.5156 2.892 2.884 2.892 2.868 2.925 13,944,863 2.8886 -1.40%
2023-03-07 0 3.570 3.570 3.580 3.440 3.680 30,384,073 108,666,271 3.5764 2.933 2.933 2.942 2.827 3.024 36,978,683 2.9386 2.59%
2023-03-06 0 3.480 3.480 3.490 3.400 3.520 20,462,528 71,174,865 3.4783 2.859 2.859 2.868 2.794 2.892 24,903,749 2.8580 2.65%
2023-03-03 0 3.390 3.390 3.400 3.300 3.410 9,731,373 32,747,223 3.3651 2.785 2.785 2.794 2.711 2.802 11,843,486 2.7650 2.73%
2023-03-02 0 3.300 3.290 3.300 3.270 3.320 5,980,592 19,681,914 3.2910 2.711 2.703 2.711 2.687 2.728 7,278,630 2.7041 0.61%
2023-03-01 0 3.280 3.280 3.290 3.160 3.290 13,125,139 42,596,978 3.2454 2.695 2.695 2.703 2.596 2.703 15,973,841 2.6667 3.14%
2023-02-28 0 3.180 3.180 3.190 3.120 3.220 22,707,350 72,076,799 3.1742 2.613 2.613 2.621 2.564 2.646 27,635,791 2.6081 0.00%
2023-02-27 0 3.180 3.180 3.190 3.180 3.260 8,660,993 27,813,417 3.2113 2.613 2.613 2.621 2.613 2.679 10,540,789 2.6386 -2.75%
2023-02-24 0 3.270 3.260 3.270 3.250 3.330 9,407,227 30,740,794 3.2678 2.687 2.679 2.687 2.670 2.736 11,448,987 2.6850 -0.91%
2023-02-23 0 3.300 3.300 3.310 3.290 3.330 5,116,871 16,915,875 3.3059 2.711 2.711 2.720 2.703 2.736 6,227,445 2.7163 -0.60%
2023-02-22 0 3.320 3.310 3.320 3.290 3.330 6,662,333 22,055,014 3.3104 2.728 2.720 2.728 2.703 2.736 8,108,337 2.7200 0.00%
2023-02-21 0 3.320 3.320 3.330 3.310 3.390 7,007,894 23,489,266 3.3518 2.728 2.728 2.736 2.720 2.785 8,528,899 2.7541 -1.19%
2023-02-20 0 3.360 3.350 3.360 3.300 3.380 6,853,656 22,972,034 3.3518 2.761 2.753 2.761 2.711 2.777 8,341,185 2.7540 1.20%
2023-02-17 0 3.320 3.310 3.320 3.290 3.340 6,520,190 21,602,432 3.3132 2.728 2.720 2.728 2.703 2.744 7,935,343 2.7223 0.30%
2023-02-16 0 3.310 3.310 3.320 3.310 3.370 6,633,065 22,139,688 3.3378 2.720 2.720 2.728 2.720 2.769 8,072,716 2.7425 -0.30%
2023-02-15 0 3.320 3.310 3.320 3.320 3.410 9,729,853 32,465,608 3.3367 2.728 2.720 2.728 2.728 2.802 11,841,636 2.7416 -2.06%
2023-02-14 0 3.390 3.380 3.390 3.370 3.420 4,611,000 15,622,765 3.3882 2.785 2.777 2.785 2.769 2.810 5,611,779 2.7839 0.00%
2023-02-13 0 3.390 3.380 3.390 3.350 3.400 7,083,575 23,949,269 3.3810 2.785 2.777 2.785 2.753 2.794 8,621,006 2.7780 -0.59%
2023-02-10 0 3.410 3.400 3.410 3.370 3.430 4,928,724 16,790,756 3.4067 2.802 2.794 2.802 2.769 2.818 5,998,462 2.7992 -0.29%
2023-02-09 0 3.420 3.420 3.430 3.370 3.430 5,460,079 18,575,755 3.4021 2.810 2.810 2.818 2.769 2.818 6,645,144 2.7954 0.88%
2023-02-08 0 3.390 3.380 3.390 3.370 3.450 9,371,257 31,824,193 3.3959 2.785 2.777 2.785 2.769 2.835 11,405,210 2.7903 -0.29%
2023-02-07 0 3.400 3.390 3.400 3.380 3.460 10,614,589 36,120,722 3.4029 2.794 2.785 2.794 2.777 2.843 12,918,397 2.7961 -0.58%
2023-02-06 0 3.420 3.410 3.420 3.380 3.470 17,382,155 59,504,808 3.4233 2.810 2.802 2.810 2.777 2.851 21,154,807 2.8128 -1.44%
2023-02-03 0 3.470 3.470 3.480 3.440 3.540 9,736,416 33,693,355 3.4606 2.851 2.851 2.859 2.827 2.909 11,849,624 2.8434 -1.98%
2023-02-02 0 3.540 3.540 3.550 3.530 3.610 7,343,215 26,173,128 3.5643 2.909 2.909 2.917 2.900 2.966 8,936,999 2.9286 -0.56%
2023-02-01 0 3.560 3.550 3.560 3.470 3.560 9,579,653 33,737,789 3.5218 2.925 2.917 2.925 2.851 2.925 11,658,837 2.8938 2.30%
2023-01-31 0 3.480 3.470 3.480 3.430 3.580 15,179,392 52,775,210 3.4768 2.859 2.851 2.859 2.818 2.942 18,473,952 2.8567 -0.85%
2023-01-30 0 3.510 3.500 3.510 3.490 3.690 24,269,242 86,414,170 3.5606 2.884 2.876 2.884 2.868 3.032 29,536,679 2.9257 -4.88%
2023-01-27 0 3.690 3.680 3.690 3.640 3.720 7,687,519 28,290,638 3.6801 3.032 3.024 3.032 2.991 3.057 9,356,031 3.0238 -0.54%
2023-01-26 0 3.710 3.700 3.710 3.630 3.720 8,236,203 30,328,182 3.6823 3.048 3.040 3.048 2.983 3.057 10,023,802 3.0256 2.20%
2023-01-20 0 3.630 3.620 3.630 3.520 3.630 11,510,448 41,472,148 3.6030 2.983 2.974 2.983 2.892 2.983 14,008,695 2.9605 2.83%
2023-01-19 0 3.530 3.520 3.530 3.470 3.540 2,459,193 8,638,525 3.5127 2.900 2.892 2.900 2.851 2.909 2,992,940 2.8863 -0.28%
2023-01-18 0 3.540 3.530 3.540 3.510 3.570 6,949,275 24,536,944 3.5309 2.909 2.900 2.909 2.884 2.933 8,457,557 2.9012 0.28%
2023-01-17 0 3.530 3.520 3.530 3.500 3.600 8,652,754 30,543,304 3.5299 2.900 2.892 2.900 2.876 2.958 10,530,762 2.9004 -1.94%
2023-01-16 0 3.600 3.570 3.600 3.540 3.640 22,038,867 78,893,946 3.5798 2.958 2.933 2.958 2.909 2.991 26,822,219 2.9414 2.27%
2023-01-13 0 3.520 3.520 3.530 3.500 3.560 12,611,585 44,398,617 3.5205 2.892 2.892 2.900 2.876 2.925 15,348,824 2.8926 -0.28%
2023-01-12 0 3.530 3.520 3.530 3.480 3.580 9,656,789 34,012,994 3.5222 2.900 2.892 2.900 2.859 2.942 11,752,715 2.8941 0.00%
2023-01-11 0 3.530 3.520 3.530 3.510 3.580 9,364,621 33,171,508 3.5422 2.900 2.892 2.900 2.884 2.942 11,397,134 2.9105 0.00%
2023-01-10 0 3.530 3.520 3.530 3.500 3.640 14,224,393 50,294,795 3.5358 2.900 2.892 2.900 2.876 2.991 17,311,679 2.9053 -2.22%
2023-01-09 0 3.610 3.600 3.610 3.570 3.650 8,848,613 31,913,825 3.6066 2.966 2.958 2.966 2.933 2.999 10,769,131 2.9635 0.28%
2023-01-06 0 3.600 3.600 3.610 3.580 3.700 8,157,297 29,464,599 3.6121 2.958 2.958 2.966 2.942 3.040 9,927,770 2.9679 -1.91%
2023-01-05 0 3.670 3.660 3.670 3.630 3.760 11,065,077 40,640,399 3.6729 3.016 3.007 3.016 2.983 3.089 13,466,660 3.0179 0.27%
2023-01-04 0 3.660 3.660 3.670 3.550 3.740 19,550,847 71,962,302 3.6808 3.007 3.007 3.016 2.917 3.073 23,794,195 3.0244 3.98%
2023-01-03 0 3.520 3.520 3.530 3.430 3.560 8,688,318 30,430,178 3.5024 2.892 2.892 2.900 2.818 2.925 10,574,045 2.8778 0.86%
2022-12-30 0 3.490 3.490 3.500 3.450 3.500 3,589,177 12,514,517 3.4867 2.868 2.868 2.876 2.835 2.876 4,368,178 2.8649 0.87%
2022-12-29 0 3.460 3.450 3.460 3.380 3.460 2,898,697 9,907,977 3.4181 2.843 2.835 2.843 2.777 2.843 3,527,835 2.8085 0.00%
2022-12-28 0 3.460 3.450 3.460 3.350 3.460 8,739,519 29,926,727 3.4243 2.843 2.835 2.843 2.753 2.843 10,636,359 2.8136 3.59%
2022-12-23 0 3.340 3.330 3.340 3.280 3.350 3,185,905 10,594,271 3.3254 2.744 2.736 2.744 2.695 2.753 3,877,379 2.7323 0.00%
2022-12-22 0 3.340 3.330 3.340 3.290 3.370 6,809,266 22,706,478 3.3346 2.744 2.736 2.744 2.703 2.769 8,287,160 2.7400 0.00%
2022-12-21 0 3.340 3.330 3.340 3.310 3.400 3,033,606 10,129,780 3.3392 2.744 2.736 2.744 2.720 2.794 3,692,025 2.7437 -0.30%
2022-12-20 0 3.350 3.340 3.350 3.330 3.430 9,504,213 31,959,961 3.3627 2.753 2.744 2.753 2.736 2.818 11,567,023 2.7630 -3.18%
2022-12-19 0 3.460 3.450 3.460 3.430 3.590 7,402,663 25,689,193 3.4703 2.843 2.835 2.843 2.818 2.950 9,009,349 2.8514 -2.81%
2022-12-16 0 3.560 3.540 3.560 3.420 3.560 16,659,400 58,567,616 3.5156 2.925 2.909 2.925 2.810 2.925 20,275,184 2.8886 2.89%
2022-12-15 0 3.460 3.450 3.460 3.390 3.480 12,820,623 43,894,900 3.4238 2.843 2.835 2.843 2.785 2.859 15,603,232 2.8132 -0.57%
2022-12-14 0 3.480 3.470 3.480 3.430 3.480 3,914,846 13,558,095 3.4633 2.859 2.851 2.859 2.818 2.859 4,764,531 2.8456 0.58%
2022-12-13 0 3.460 3.450 3.460 3.410 3.490 6,184,448 21,292,602 3.4429 2.843 2.835 2.843 2.802 2.868 7,526,731 2.8289 -0.86%
2022-12-12 0 3.490 3.480 3.490 3.400 3.490 10,717,000 37,034,080 3.4556 2.868 2.859 2.868 2.794 2.868 13,043,036 2.8394 0.00%
2022-12-09 0 3.490 3.480 3.490 3.420 3.510 10,605,890 36,748,912 3.4650 2.868 2.859 2.868 2.810 2.884 12,907,810 2.8470 0.87%
2022-12-08 0 3.460 3.450 3.460 3.410 3.480 8,438,408 28,997,961 3.4364 2.843 2.835 2.843 2.802 2.859 10,269,894 2.8236 1.47%
2022-12-07 0 3.410 3.410 3.420 3.410 3.540 12,572,668 43,601,207 3.4679 2.802 2.802 2.810 2.802 2.909 15,301,461 2.8495 -2.85%
2022-12-06 0 3.510 3.500 3.510 3.440 3.550 10,130,613 35,522,278 3.5064 2.884 2.876 2.884 2.827 2.917 12,329,378 2.8811 0.86%
2022-12-05 0 3.480 3.480 3.490 3.420 3.490 13,362,789 46,251,305 3.4612 2.859 2.859 2.868 2.810 2.868 16,263,071 2.8439 3.57%
2022-12-02 0 3.360 3.350 3.360 3.310 3.480 11,490,208 38,669,645 3.3654 2.761 2.753 2.761 2.720 2.859 13,984,062 2.7653 -2.61%
2022-12-01 0 3.450 3.440 3.450 3.420 3.680 16,317,358 57,380,033 3.5165 2.835 2.827 2.835 2.810 3.024 19,858,905 2.8894 -3.36%
2022-11-30 0 3.570 3.550 3.570 3.350 3.570 36,005,821 126,645,796 3.5174 2.933 2.917 2.933 2.753 2.933 43,820,584 2.8901 6.57%
2022-11-29 0 3.350 3.340 3.350 3.270 3.360 8,066,934 26,806,462 3.3230 2.753 2.744 2.753 2.687 2.761 9,817,795 2.7304 2.76%
2022-11-28 0 3.260 3.260 3.270 3.210 3.330 8,662,282 28,261,775 3.2626 2.679 2.679 2.687 2.638 2.736 10,542,358 2.6808 -3.83%
2022-11-25 0 3.390 3.390 3.400 3.260 3.400 15,814,181 52,700,935 3.3325 2.785 2.785 2.794 2.679 2.794 19,246,517 2.7382 3.04%
2022-11-24 0 3.290 3.280 3.290 3.210 3.300 5,610,424 18,350,242 3.2707 2.703 2.695 2.703 2.638 2.711 6,828,120 2.6875 1.54%
2022-11-23 0 3.240 3.240 3.250 3.200 3.310 9,304,902 30,350,325 3.2618 2.662 2.662 2.670 2.629 2.720 11,324,453 2.6801 0.93%
2022-11-22 0 3.210 3.200 3.210 3.160 3.280 7,062,423 22,705,806 3.2150 2.638 2.629 2.638 2.596 2.695 8,595,263 2.6417 -0.31%
2022-11-21 0 3.220 3.210 3.220 3.120 3.230 7,409,078 23,611,931 3.1869 2.646 2.638 2.646 2.564 2.654 9,017,157 2.6186 -0.31%
2022-11-18 0 3.230 3.220 3.230 3.210 3.350 6,833,000 22,223,735 3.2524 2.654 2.646 2.654 2.638 2.753 8,316,046 2.6724 -0.62%
2022-11-17 0 3.250 3.240 3.250 3.150 3.290 8,258,895 26,508,693 3.2097 2.670 2.662 2.670 2.588 2.703 10,051,419 2.6373 0.00%
2022-11-16 0 3.250 3.240 3.250 3.200 3.370 13,825,678 45,209,468 3.2700 2.670 2.662 2.670 2.629 2.769 16,826,426 2.6868 -1.52%
2022-11-15 0 3.300 3.290 3.300 3.210 3.320 11,327,054 37,040,986 3.2701 2.711 2.703 2.711 2.638 2.728 13,785,497 2.6870 0.61%
2022-11-14 0 3.280 3.270 3.280 3.200 3.340 17,410,585 57,135,627 3.2817 2.695 2.687 2.695 2.629 2.744 21,189,407 2.6964 3.47%
2022-11-11 0 3.170 3.160 3.170 3.080 3.200 11,732,038 36,952,851 3.1497 2.605 2.596 2.605 2.531 2.629 14,278,379 2.5880 4.62%
2022-11-10 0 3.030 3.020 3.030 3.010 3.110 5,597,296 16,993,855 3.0361 2.490 2.481 2.490 2.473 2.555 6,812,142 2.4946 -2.88%
2022-11-09 0 3.120 3.120 3.130 3.030 3.180 15,393,503 48,030,072 3.1202 2.564 2.564 2.572 2.490 2.613 18,734,534 2.5637 1.63%
2022-11-08 0 3.070 3.060 3.070 3.010 3.090 7,568,241 23,104,500 3.0528 2.523 2.514 2.523 2.473 2.539 9,210,865 2.5084 0.00%
2022-11-07 0 3.070 3.070 3.080 2.810 3.120 24,034,045 72,949,319 3.0352 2.523 2.523 2.531 2.309 2.564 29,250,434 2.4940 8.10%
2022-11-04 0 2.840 2.840 2.850 2.690 2.880 15,561,088 43,650,619 2.8051 2.334 2.334 2.342 2.210 2.366 18,938,492 2.3049 6.37%
2022-11-03 0 2.670 2.670 2.680 2.640 2.720 11,027,860 29,539,918 2.6787 2.194 2.194 2.202 2.169 2.235 13,421,365 2.2010 -3.61%
2022-11-02 0 2.770 2.750 2.770 2.660 2.770 12,674,473 34,400,526 2.7142 2.276 2.260 2.276 2.186 2.276 15,425,362 2.2301 1.84%
2022-11-01 0 2.720 2.700 2.720 2.560 2.730 17,179,293 45,915,546 2.6727 2.235 2.218 2.235 2.103 2.243 20,907,915 2.1961 4.21%
2022-10-31 0 2.610 2.610 2.620 2.560 2.680 14,545,999 38,202,978 2.6264 2.145 2.145 2.153 2.103 2.202 17,703,087 2.1580 -1.51%
2022-10-28 0 2.650 2.640 2.650 2.600 2.800 15,976,680 42,406,307 2.6543 2.177 2.169 2.177 2.136 2.301 19,444,285 2.1809 -4.68%
2022-10-27 0 2.780 2.780 2.790 2.770 2.860 35,503,407 99,129,003 2.7921 2.284 2.284 2.292 2.276 2.350 43,209,126 2.2942 0.00%
2022-10-26 0 2.780 2.780 2.790 2.770 2.840 11,415,226 31,977,294 2.8013 2.284 2.284 2.292 2.276 2.334 13,892,806 2.3017 -0.36%
2022-10-25 0 2.790 2.790 2.800 2.740 2.870 16,943,854 47,590,966 2.8087 2.292 2.292 2.301 2.251 2.358 20,621,376 2.3078 0.72%
2022-10-24 0 2.770 2.770 2.780 2.740 2.980 27,642,701 78,756,293 2.8491 2.276 2.276 2.284 2.251 2.449 33,642,319 2.3410 -7.36%
2022-10-21 0 2.990 2.990 3.000 2.950 3.010 6,719,935 20,011,257 2.9779 2.457 2.457 2.465 2.424 2.473 8,178,441 2.4468 1.36%
2022-10-20 0 2.950 2.950 2.970 2.940 3.040 19,234,274 57,028,673 2.9650 2.424 2.424 2.440 2.416 2.498 23,408,913 2.4362 -2.64%
2022-10-19 0 3.030 3.030 3.040 3.020 3.140 13,049,347 40,135,366 3.0757 2.490 2.490 2.498 2.481 2.580 15,881,599 2.5272 -2.26%
2022-10-18 0 3.100 3.090 3.100 2.980 3.100 12,050,520 36,738,702 3.0487 2.547 2.539 2.547 2.449 2.547 14,665,985 2.5050 4.03%
2022-10-17 0 2.980 2.980 2.990 2.970 3.030 13,572,000 40,550,590 2.9878 2.449 2.449 2.457 2.440 2.490 16,517,689 2.4550 -1.97%
2022-10-14 0 3.040 3.040 3.050 2.990 3.120 16,530,019 50,725,356 3.0687 2.498 2.498 2.506 2.457 2.564 20,117,722 2.5214 2.01%
2022-10-13 0 2.980 2.980 2.990 2.960 3.050 5,557,932 16,701,790 3.0050 2.449 2.449 2.457 2.432 2.506 6,764,235 2.4691 -0.33%
2022-10-12 0 2.990 2.990 3.000 2.940 3.070 11,953,432 35,783,590 2.9936 2.457 2.457 2.465 2.416 2.523 14,547,825 2.4597 0.67%
2022-10-11 0 2.970 2.970 2.980 2.960 3.020 11,728,577 35,057,874 2.9891 2.440 2.440 2.449 2.432 2.481 14,274,167 2.4560 -1.98%
2022-10-10 0 3.030 3.030 3.040 3.030 3.110 8,877,942 27,133,505 3.0563 2.490 2.490 2.498 2.490 2.555 10,804,825 2.5112 -1.94%
2022-10-07 0 3.090 3.080 3.090 3.080 3.170 4,486,622 13,942,149 3.1075 2.539 2.531 2.539 2.531 2.605 5,460,406 2.5533 -2.83%
2022-10-06 0 3.180 3.180 3.190 3.180 3.320 4,454,010 14,333,952 3.2182 2.613 2.613 2.621 2.613 2.728 5,420,716 2.6443 -3.05%
2022-10-05 0 3.280 3.270 3.280 3.250 3.380 6,719,309 22,135,566 3.2943 2.695 2.687 2.695 2.670 2.777 8,177,679 2.7068 2.50%
2022-10-03 0 3.200 3.200 3.210 3.180 3.270 5,148,393 16,557,360 3.2160 2.629 2.629 2.638 2.613 2.687 6,265,809 2.6425 -1.84%
2022-09-30 0 3.260 3.260 3.270 3.190 3.310 13,264,525 43,172,266 3.2547 2.679 2.679 2.687 2.621 2.720 16,143,480 2.6743 -0.31%
2022-09-29 0 3.270 3.270 3.280 3.200 3.400 17,124,747 56,612,981 3.3059 2.687 2.687 2.695 2.629 2.794 20,841,531 2.7164 2.51%
2022-09-28 0 3.190 3.180 3.190 3.090 3.250 21,597,352 68,666,598 3.1794 2.621 2.613 2.621 2.539 2.670 26,284,877 2.6124 -0.31%
2022-09-27 0 3.200 3.190 3.200 3.040 3.250 25,534,649 81,252,954 3.1821 2.629 2.621 2.629 2.498 2.670 31,076,732 2.6146 5.61%
2022-09-26 0 3.030 3.020 3.030 3.030 3.170 22,977,857 70,593,431 3.0722 2.490 2.481 2.490 2.490 2.605 27,965,009 2.5243 -4.72%
2022-09-23 0 3.180 3.180 3.190 3.170 3.370 21,784,520 70,170,916 3.2211 2.613 2.613 2.621 2.605 2.769 26,512,668 2.6467 -5.36%
2022-09-22 0 3.360 3.340 3.360 3.240 3.370 10,476,235 34,780,443 3.3199 2.761 2.744 2.761 2.662 2.769 12,750,014 2.7279 1.20%
2022-09-21 0 3.320 3.320 3.330 3.270 3.380 11,116,703 36,844,019 3.3143 2.728 2.728 2.736 2.687 2.777 13,529,491 2.7232 0.00%
2022-09-20 0 3.320 3.310 3.320 3.260 3.330 10,031,729 33,106,730 3.3002 2.728 2.720 2.728 2.679 2.736 12,209,032 2.7117 0.91%
2022-09-19 0 3.290 3.280 3.290 3.270 3.440 17,324,750 57,570,088 3.3230 2.703 2.695 2.703 2.687 2.827 21,084,943 2.7304 -3.80%
2022-09-16 0 3.420 3.410 3.420 3.390 3.490 16,606,493 56,873,669 3.4248 2.810 2.802 2.810 2.785 2.868 20,210,794 2.8140 -2.29%
2022-09-15 0 3.500 3.500 3.510 3.480 3.590 8,978,760 31,579,736 3.5172 2.876 2.876 2.884 2.859 2.950 10,927,525 2.8899 -1.69%
2022-09-14 0 3.560 3.550 3.560 3.530 3.660 9,798,479 34,900,774 3.5619 2.925 2.917 2.925 2.900 3.007 11,925,157 2.9267 -3.00%
2022-09-13 0 3.670 3.670 3.680 3.640 3.760 8,502,974 31,279,955 3.6787 3.016 3.016 3.024 2.991 3.089 10,348,474 3.0227 0.00%
2022-09-09 0 3.670 3.670 3.680 3.570 3.670 5,404,084 19,680,398 3.6418 3.016 3.016 3.024 2.933 3.016 6,576,995 2.9923 2.51%
2022-09-08 0 3.580 3.570 3.580 3.550 3.610 6,391,146 22,845,907 3.5746 2.942 2.933 2.942 2.917 2.966 7,778,291 2.9371 -0.28%
2022-09-07 0 3.590 3.580 3.590 3.540 3.610 5,317,011 18,958,449 3.5656 2.950 2.942 2.950 2.909 2.966 6,471,024 2.9297 -0.83%
2022-09-06 0 3.620 3.620 3.630 3.570 3.620 4,252,500 15,335,405 3.6062 2.974 2.974 2.983 2.933 2.974 5,175,470 2.9631 0.56%
2022-09-05 0 3.600 3.600 3.610 3.550 3.690 9,513,881 34,321,469 3.6075 2.958 2.958 2.966 2.917 3.032 11,578,790 2.9642 -1.37%
2022-09-02 0 3.800 3.790 3.800 3.760 3.840 12,506,888 47,412,563 3.7909 2.999 2.991 2.999 2.968 3.031 15,846,941 2.9919 -0.78%
2022-09-01 0 3.830 3.820 3.830 3.810 3.880 10,143,181 38,998,365 3.8448 3.023 3.015 3.023 3.007 3.062 12,851,989 3.0344 -1.54%
2022-08-31 0 3.890 3.880 3.890 3.830 3.900 16,068,691 62,305,921 3.8775 3.070 3.062 3.070 3.023 3.078 20,359,949 3.0602 0.00%
2022-08-30 0 3.890 3.880 3.890 3.850 3.900 5,872,282 22,720,720 3.8691 3.070 3.062 3.070 3.039 3.078 7,440,516 3.0536 0.52%
2022-08-29 0 3.870 3.870 3.880 3.830 3.910 7,841,244 30,215,891 3.8535 3.054 3.054 3.062 3.023 3.086 9,935,304 3.0413 -1.02%
2022-08-26 0 3.910 3.910 3.920 3.890 3.960 3,602,183 14,095,866 3.9131 3.086 3.086 3.094 3.070 3.125 4,564,171 3.0884 0.00%
2022-08-25 0 3.910 3.910 3.920 3.840 3.920 4,177,400 16,268,206 3.8943 3.086 3.086 3.094 3.031 3.094 5,293,004 3.0735 0.26%
2022-08-24 0 3.900 3.900 3.910 3.840 3.920 5,875,709 22,887,829 3.8953 3.078 3.078 3.086 3.031 3.094 7,444,859 3.0743 0.00%
2022-08-23 0 3.900 3.900 3.910 3.870 3.950 7,880,770 30,782,517 3.9060 3.078 3.078 3.086 3.054 3.117 9,985,385 3.0828 -1.52%
2022-08-22 0 3.960 3.960 3.970 3.850 3.970 10,003,407 39,426,624 3.9413 3.125 3.125 3.133 3.039 3.133 12,674,888 3.1106 2.59%
2022-08-19 0 3.860 3.860 3.870 3.780 3.880 8,155,193 31,350,215 3.8442 3.046 3.046 3.054 2.983 3.062 10,333,095 3.0340 2.12%
2022-08-18 0 3.780 3.780 3.790 3.760 4.070 32,803,509 126,467,220 3.8553 2.983 2.983 2.991 2.968 3.212 41,563,918 3.0427 -6.44%
2022-08-17 0 4.040 4.040 4.050 3.980 4.090 11,130,317 44,920,094 4.0358 3.188 3.188 3.196 3.141 3.228 14,102,747 3.1852 0.00%
2022-08-16 0 4.040 4.030 4.040 3.970 4.040 8,346,357 33,566,509 4.0217 3.188 3.181 3.188 3.133 3.188 10,575,311 3.1740 1.25%
2022-08-15 0 3.990 3.990 4.000 3.990 4.070 4,634,400 18,576,728 4.0084 3.149 3.149 3.157 3.149 3.212 5,872,049 3.1636 -1.24%
2022-08-12 0 4.040 4.040 4.050 4.020 4.080 6,124,000 24,731,290 4.0384 3.188 3.188 3.196 3.173 3.220 7,759,458 3.1872 -0.74%
2022-08-11 0 4.070 4.050 4.070 3.970 4.070 4,735,856 19,122,088 4.0377 3.212 3.196 3.212 3.133 3.212 6,000,600 3.1867 2.78%
2022-08-10 0 3.960 3.950 3.960 3.920 4.080 7,599,393 30,092,912 3.9599 3.125 3.117 3.125 3.094 3.220 9,628,865 3.1253 -2.70%
2022-08-09 0 4.070 4.060 4.070 4.010 4.100 4,146,648 16,825,841 4.0577 3.212 3.204 3.212 3.165 3.236 5,254,040 3.2025 0.25%
2022-08-08 0 4.060 4.050 4.060 3.980 4.080 7,803,158 31,502,699 4.0372 3.204 3.196 3.204 3.141 3.220 9,887,047 3.1863 0.25%
2022-08-05 0 4.050 4.030 4.050 3.910 4.050 8,435,704 33,747,425 4.0005 3.196 3.181 3.196 3.086 3.196 10,688,518 3.1574 3.85%
2022-08-04 0 3.900 3.880 3.900 3.840 3.920 7,181,661 27,918,503 3.8875 3.078 3.062 3.078 3.031 3.094 9,099,574 3.0681 1.04%
2022-08-03 0 3.860 3.850 3.860 3.850 3.940 10,431,671 40,425,092 3.8752 3.046 3.039 3.046 3.039 3.110 13,217,523 3.0584 -0.77%
2022-08-02 0 3.890 3.890 3.900 3.850 4.020 21,304,822 83,219,581 3.9061 3.070 3.070 3.078 3.039 3.173 26,994,425 3.0828 -3.71%
2022-08-01 0 4.040 4.030 4.040 4.020 4.210 12,457,285 50,658,155 4.0665 3.188 3.181 3.188 3.173 3.323 15,784,091 3.2094 -3.35%
2022-07-29 0 4.180 4.180 4.190 4.130 4.210 12,865,592 53,707,704 4.1745 3.299 3.299 3.307 3.260 3.323 16,301,439 3.2947 0.24%
2022-07-28 0 4.170 4.160 4.170 4.100 4.170 5,951,323 24,592,472 4.1323 3.291 3.283 3.291 3.236 3.291 7,540,666 3.2613 0.97%
2022-07-27 0 4.130 4.130 4.140 4.080 4.140 7,230,000 29,755,652 4.1156 3.260 3.260 3.267 3.220 3.267 9,160,823 3.2481 -0.24%
2022-07-26 0 4.140 4.130 4.140 4.080 4.150 5,363,818 22,134,588 4.1266 3.267 3.260 3.267 3.220 3.275 6,796,264 3.2569 0.49%
2022-07-25 0 4.120 4.110 4.120 4.060 4.160 8,779,152 36,101,472 4.1122 3.252 3.244 3.252 3.204 3.283 11,123,687 3.2455 0.98%
2022-07-22 0 4.080 4.080 4.090 4.050 4.110 9,220,104 37,583,544 4.0763 3.220 3.220 3.228 3.196 3.244 11,682,398 3.2171 0.49%
2022-07-21 0 4.060 4.050 4.060 4.060 4.120 11,124,793 45,578,603 4.0970 3.204 3.196 3.204 3.204 3.252 14,095,748 3.2335 -1.22%
2022-07-20 0 4.110 4.110 4.130 4.110 4.230 13,715,568 56,960,416 4.1530 3.244 3.244 3.260 3.244 3.338 17,378,407 3.2777 -2.38%
2022-07-19 0 4.210 4.200 4.210 4.200 4.360 13,902,587 58,854,708 4.2334 3.323 3.315 3.323 3.315 3.441 17,615,371 3.3411 -3.44%
2022-07-18 0 4.360 4.350 4.360 4.150 4.420 17,839,018 77,275,303 4.3318 3.441 3.433 3.441 3.275 3.488 22,603,054 3.4188 5.57%
2022-07-15 0 4.130 4.130 4.140 4.100 4.180 7,473,111 30,907,817 4.1359 3.260 3.260 3.267 3.236 3.299 9,468,858 3.2642 -1.43%
2022-07-14 0 4.190 4.180 4.190 4.080 4.200 10,598,205 43,845,990 4.1371 3.307 3.299 3.307 3.220 3.315 13,428,531 3.2651 0.24%
2022-07-13 0 4.180 4.170 4.180 4.150 4.230 12,654,912 52,928,470 4.1824 3.299 3.291 3.299 3.275 3.338 16,034,496 3.3009 0.72%
2022-07-12 0 4.150 4.150 4.170 4.140 4.260 11,294,268 47,108,497 4.1710 3.275 3.275 3.291 3.267 3.362 14,310,482 3.2919 -1.66%
2022-07-11 0 4.220 4.210 4.220 4.140 4.470 36,454,397 156,125,815 4.2828 3.331 3.323 3.331 3.267 3.528 46,189,802 3.3801 -6.01%
2022-07-08 0 4.490 4.490 4.500 4.460 4.520 10,527,479 47,211,868 4.4846 3.544 3.544 3.552 3.520 3.567 13,338,917 3.5394 0.90%
2022-07-07 0 4.450 4.440 4.450 4.390 4.470 9,231,799 40,888,788 4.4291 3.512 3.504 3.512 3.465 3.528 11,697,216 3.4956 0.23%
2022-07-06 0 4.440 4.440 4.450 4.420 4.600 15,031,117 67,117,251 4.4652 3.504 3.504 3.512 3.488 3.630 19,045,283 3.5241 -3.48%
2022-07-05 0 4.600 4.580 4.600 4.560 4.730 13,411,212 62,200,428 4.6379 3.630 3.615 3.630 3.599 3.733 16,992,771 3.6604 1.10%
2022-07-04 0 4.550 4.540 4.550 4.500 4.600 7,500,517 33,969,980 4.5290 3.591 3.583 3.591 3.552 3.630 9,503,583 3.5744 -1.73%
2022-06-30 0 4.630 4.620 4.630 4.580 4.690 6,546,677 30,251,289 4.6209 3.654 3.646 3.654 3.615 3.701 8,295,013 3.6469 0.22%
2022-06-29 0 4.620 4.610 4.620 4.590 4.720 6,416,000 29,815,552 4.6471 3.646 3.638 3.646 3.623 3.725 8,129,438 3.6676 -2.12%
2022-06-28 0 4.720 4.710 4.720 4.570 4.720 11,669,000 54,388,290 4.6609 3.725 3.717 3.725 3.607 3.725 14,785,289 3.6785 3.06%
2022-06-27 0 4.580 4.580 4.590 4.560 4.620 6,878,078 31,536,200 4.5850 3.615 3.615 3.623 3.599 3.646 8,714,917 3.6186 0.00%
2022-06-24 0 4.580 4.570 4.580 4.530 4.620 7,953,242 36,385,847 4.5750 3.615 3.607 3.615 3.575 3.646 10,077,212 3.6107 0.88%
2022-06-23 0 4.540 4.530 4.540 4.480 4.560 5,379,237 24,344,908 4.5257 3.583 3.575 3.583 3.536 3.599 6,815,800 3.5718 0.89%
2022-06-22 0 4.500 4.500 4.510 4.480 4.600 5,080,667 22,940,378 4.5152 3.552 3.552 3.559 3.536 3.630 6,437,495 3.5636 -1.96%
2022-06-21 0 4.590 4.560 4.590 4.490 4.590 3,842,475 17,472,981 4.5473 3.623 3.599 3.623 3.544 3.623 4,868,635 3.5889 2.00%
2022-06-20 0 4.500 4.490 4.500 4.420 4.500 3,055,827 13,690,456 4.4801 3.552 3.544 3.552 3.488 3.552 3,871,907 3.5358 0.45%
2022-06-17 0 4.480 4.460 4.480 4.370 4.480 13,116,414 58,453,277 4.4565 3.536 3.520 3.536 3.449 3.536 16,619,245 3.5172 1.36%
2022-06-16 0 4.420 4.410 4.420 4.380 4.500 5,483,095 24,288,342 4.4297 3.488 3.481 3.488 3.457 3.552 6,947,394 3.4960 -1.12%
2022-06-15 0 4.470 4.470 4.490 4.450 4.530 7,826,207 35,137,282 4.4897 3.528 3.528 3.544 3.512 3.575 9,916,251 3.5434 0.00%
2022-06-14 0 4.470 4.470 4.480 4.380 4.490 7,427,969 32,874,233 4.4257 3.528 3.528 3.536 3.457 3.544 9,411,661 3.4929 0.45%
2022-06-13 0 4.450 4.450 4.460 4.450 4.510 7,367,227 32,925,700 4.4692 3.512 3.512 3.520 3.512 3.559 9,334,697 3.5272 -2.20%
2022-06-10 0 4.550 4.540 4.550 4.480 4.600 13,542,516 61,648,344 4.5522 3.591 3.583 3.591 3.536 3.630 17,159,141 3.5927 -0.66%
2022-06-09 0 4.580 4.570 4.580 4.570 4.630 8,525,492 39,139,133 4.5908 3.615 3.607 3.615 3.607 3.654 10,802,285 3.6232 -1.08%
2022-06-08 0 4.630 4.620 4.630 4.590 4.670 11,067,675 51,111,050 4.6180 3.654 3.646 3.654 3.623 3.686 14,023,376 3.6447 0.00%
2022-06-07 0 4.630 4.630 4.640 4.600 4.730 8,292,774 38,522,476 4.6453 3.654 3.654 3.662 3.630 3.733 10,507,418 3.6662 -1.70%
2022-06-06 0 4.710 4.710 4.720 4.580 4.760 16,696,025 78,116,339 4.6787 3.717 3.717 3.725 3.615 3.757 21,154,817 3.6926 -0.21%
2022-06-02 0 4.720 4.720 4.730 4.690 4.780 5,152,371 24,368,725 4.7296 3.725 3.725 3.733 3.701 3.773 6,528,348 3.7328 -0.84%
2022-06-01 0 4.760 4.750 4.760 4.710 4.760 6,012,899 28,485,783 4.7374 3.757 3.749 3.757 3.717 3.757 7,618,686 3.7389 0.85%
2022-05-31 0 4.720 4.710 4.720 4.600 4.720 17,710,140 83,358,830 4.7068 3.725 3.717 3.725 3.630 3.725 22,439,758 3.7148 1.94%
2022-05-30 0 4.630 4.620 4.630 4.580 4.640 6,361,960 29,324,390 4.6093 3.654 3.646 3.654 3.615 3.662 8,060,966 3.6378 0.43%
2022-05-27 0 4.610 4.600 4.610 4.570 4.660 6,524,619 29,993,549 4.5970 3.638 3.630 3.638 3.607 3.678 8,267,065 3.6281 0.00%
2022-05-26 0 4.610 4.610 4.620 4.580 4.660 6,088,403 28,048,150 4.6068 3.638 3.638 3.646 3.615 3.678 7,714,354 3.6358 -0.22%
2022-05-25 0 4.620 4.610 4.620 4.540 4.650 6,029,257 27,818,351 4.6139 3.646 3.638 3.646 3.583 3.670 7,639,413 3.6414 0.65%
2022-05-24 0 4.590 4.580 4.590 4.540 4.660 6,413,827 29,445,219 4.5909 3.623 3.615 3.623 3.583 3.678 8,126,685 3.6233 -0.43%
2022-05-23 0 4.610 4.600 4.610 4.560 4.670 6,332,273 29,175,406 4.6074 3.638 3.630 3.638 3.599 3.686 8,023,351 3.6363 -0.22%
2022-05-20 0 4.770 4.760 4.770 4.690 4.780 8,908,338 42,319,532 4.7506 3.646 3.639 3.646 3.585 3.654 11,653,846 3.6314 1.92%
2022-05-19 0 4.680 4.680 4.690 4.590 4.710 6,422,364 29,912,929 4.6576 3.577 3.577 3.585 3.509 3.600 8,401,706 3.5603 -0.64%
2022-05-18 0 4.710 4.700 4.710 4.620 4.710 8,099,807 37,854,440 4.6735 3.600 3.593 3.600 3.532 3.600 10,596,129 3.5725 1.29%
2022-05-17 0 4.650 4.640 4.650 4.580 4.670 6,634,433 30,738,013 4.6331 3.555 3.547 3.555 3.501 3.570 8,679,134 3.5416 1.09%
2022-05-16 0 4.600 4.600 4.610 4.540 4.680 4,959,724 22,850,477 4.6072 3.516 3.516 3.524 3.470 3.577 6,488,288 3.5218 0.00%
2022-05-13 0 4.600 4.590 4.600 4.540 4.640 5,523,345 25,315,881 4.5834 3.516 3.509 3.516 3.470 3.547 7,225,614 3.5036 1.32%
2022-05-12 0 4.540 4.530 4.540 4.520 4.740 9,889,286 45,335,299 4.5843 3.470 3.463 3.470 3.455 3.623 12,937,117 3.5043 -3.40%
2022-05-11 0 4.700 4.700 4.710 4.660 4.840 13,065,086 62,219,380 4.7623 3.593 3.593 3.600 3.562 3.700 17,091,684 3.6403 0.21%
2022-05-10 0 4.690 4.680 4.690 4.470 4.720 10,046,964 46,560,538 4.6343 3.585 3.577 3.585 3.417 3.608 13,143,391 3.5425 1.30%
2022-05-06 0 4.630 4.630 4.640 4.590 4.710 10,234,355 47,683,995 4.6592 3.539 3.539 3.547 3.509 3.600 13,388,535 3.5616 -1.91%
2022-05-05 0 4.720 4.710 4.720 4.660 4.800 13,810,953 65,111,406 4.7145 3.608 3.600 3.608 3.562 3.669 18,067,424 3.6038 0.00%
2022-05-04 0 4.720 4.710 4.720 4.650 4.750 8,365,226 39,398,800 4.7098 3.608 3.600 3.608 3.555 3.631 10,943,349 3.6003 0.21%
2022-05-03 0 4.710 4.700 4.710 4.540 4.730 4,072,709 19,032,658 4.6732 3.600 3.593 3.600 3.470 3.616 5,327,899 3.5723 1.07%
2022-04-29 0 4.660 4.650 4.660 4.510 4.660 10,070,453 46,429,286 4.6104 3.562 3.555 3.562 3.447 3.562 13,174,119 3.5243 1.53%
2022-04-28 0 4.590 4.580 4.590 4.480 4.590 7,801,239 35,519,887 4.5531 3.509 3.501 3.509 3.425 3.509 10,205,544 3.4805 2.00%
2022-04-27 0 4.500 4.500 4.510 4.300 4.510 13,034,143 57,599,185 4.4191 3.440 3.440 3.447 3.287 3.447 17,051,204 3.3780 2.04%
2022-04-26 0 4.410 4.400 4.410 4.390 4.480 7,143,684 31,605,461 4.4243 3.371 3.363 3.371 3.356 3.425 9,345,334 3.3820 0.23%
2022-04-25 0 4.400 4.390 4.400 4.360 4.660 15,757,473 70,057,575 4.4460 3.363 3.356 3.363 3.333 3.562 20,613,852 3.3986 -5.58%
2022-04-22 0 4.660 4.650 4.660 4.540 4.670 7,245,414 33,381,475 4.6073 3.562 3.555 3.562 3.470 3.570 9,478,416 3.5218 0.87%
2022-04-21 0 4.620 4.610 4.620 4.600 4.720 12,213,035 56,777,345 4.6489 3.532 3.524 3.532 3.516 3.608 15,977,035 3.5537 -1.49%
2022-04-20 0 4.690 4.690 4.700 4.650 4.840 18,263,071 85,710,086 4.6931 3.585 3.585 3.593 3.555 3.700 23,891,663 3.5874 -2.29%
2022-04-19 0 4.800 4.780 4.800 4.710 4.850 11,548,304 55,068,008 4.7685 3.669 3.654 3.669 3.600 3.707 15,107,437 3.6451 -0.62%
2022-04-14 0 4.830 4.820 4.830 4.690 4.850 11,015,181 52,833,201 4.7964 3.692 3.684 3.692 3.585 3.707 14,410,008 3.6664 2.99%
2022-04-13 0 4.690 4.680 4.690 4.590 4.710 7,575,600 35,328,610 4.6635 3.585 3.577 3.585 3.509 3.600 9,910,364 3.5648 0.43%
2022-04-12 0 4.670 4.650 4.670 4.590 4.720 12,654,250 58,891,871 4.6539 3.570 3.555 3.570 3.509 3.608 16,554,230 3.5575 0.43%
2022-04-11 0 4.650 4.640 4.650 4.610 4.790 6,630,036 30,820,049 4.6485 3.555 3.547 3.555 3.524 3.662 8,673,382 3.5534 -2.11%
2022-04-08 0 4.750 4.750 4.760 4.610 4.760 8,254,986 38,849,756 4.7062 3.631 3.631 3.639 3.524 3.639 10,799,134 3.5975 2.59%
2022-04-07 0 4.630 4.630 4.640 4.630 4.820 16,202,475 75,871,257 4.6827 3.539 3.539 3.547 3.539 3.684 21,196,001 3.5795 -3.34%
2022-04-06 0 4.790 4.790 4.800 4.760 4.860 12,099,354 58,036,012 4.7966 3.662 3.662 3.669 3.639 3.715 15,828,318 3.6666 -1.44%
2022-04-04 0 4.860 4.850 4.860 4.760 4.900 9,556,881 46,295,397 4.8442 3.715 3.707 3.715 3.639 3.746 12,502,267 3.7030 1.46%
2022-04-01 0 4.790 4.780 4.790 4.700 4.800 8,158,859 38,763,347 4.7511 3.662 3.654 3.662 3.593 3.669 10,673,381 3.6318 1.05%
2022-03-31 0 4.740 4.740 4.750 4.700 4.840 9,113,029 43,338,626 4.7557 3.623 3.623 3.631 3.593 3.700 11,921,622 3.6353 -1.25%
2022-03-30 0 4.800 4.800 4.810 4.700 4.810 13,242,000 63,302,154 4.7804 3.669 3.669 3.677 3.593 3.677 17,323,122 3.6542 2.35%
2022-03-29 0 4.690 4.680 4.690 4.570 4.700 8,458,486 39,416,002 4.6599 3.585 3.577 3.585 3.493 3.593 11,065,352 3.5621 0.86%
2022-03-28 0 4.650 4.640 4.650 4.500 4.650 11,703,000 53,586,114 4.5788 3.555 3.547 3.555 3.440 3.555 15,309,809 3.5001 0.65%
2022-03-25 0 4.620 4.610 4.620 4.580 4.840 23,844,322 111,440,990 4.6737 3.532 3.524 3.532 3.501 3.700 31,193,030 3.5726 -4.55%
2022-03-24 0 4.840 4.820 4.840 4.780 4.900 16,519,713 79,987,925 4.8420 3.700 3.684 3.700 3.654 3.746 21,611,011 3.7013 0.21%
2022-03-23 0 4.830 4.820 4.830 4.750 4.930 20,653,969 99,286,626 4.8071 3.692 3.684 3.692 3.631 3.769 27,019,425 3.6746 -0.21%
2022-03-22 0 4.840 4.830 4.840 4.640 4.840 16,711,127 79,187,318 4.7386 3.700 3.692 3.700 3.547 3.700 21,861,418 3.6222 2.11%
2022-03-21 0 4.740 4.730 4.740 4.720 5.010 18,639,393 89,779,443 4.8167 3.623 3.616 3.623 3.608 3.830 24,383,966 3.6819 -3.66%
2022-03-18 0 4.920 4.900 4.920 4.600 4.940 36,953,793 178,277,140 4.8243 3.761 3.746 3.761 3.516 3.776 48,342,778 3.6878 3.80%
2022-03-17 0 4.740 4.730 4.740 4.480 4.820 40,371,783 188,976,430 4.6809 3.623 3.616 3.623 3.425 3.684 52,814,176 3.5781 6.04%
2022-03-16 0 4.470 4.470 4.480 4.180 4.570 61,433,530 268,378,697 4.3686 3.417 3.417 3.425 3.195 3.493 80,367,055 3.3394 6.43%
2022-03-15 0 4.200 4.200 4.210 4.130 5.300 105,444,629 484,861,472 4.5983 3.211 3.211 3.218 3.157 4.051 137,942,167 3.5150 -21.93%
2022-03-14 0 5.380 5.370 5.380 5.330 5.670 22,052,600 120,340,856 5.4570 4.113 4.105 4.113 4.074 4.334 28,849,107 4.1714 -1.65%
2022-03-11 0 5.470 5.460 5.470 5.310 5.620 25,268,308 137,392,877 5.4374 4.181 4.174 4.181 4.059 4.296 33,055,882 4.1564 -4.37%
2022-03-10 0 5.720 5.710 5.720 5.520 5.800 20,919,035 119,315,015 5.7037 4.372 4.365 4.372 4.220 4.434 27,366,183 4.3599 4.00%
2022-03-09 0 5.500 5.490 5.500 5.350 5.600 19,126,589 105,038,092 5.4917 4.204 4.197 4.204 4.090 4.281 25,021,314 4.1979 2.42%
2022-03-08 0 5.370 5.370 5.380 5.300 5.490 10,705,494 57,788,453 5.3980 4.105 4.105 4.113 4.051 4.197 14,004,877 4.1263 0.37%
2022-03-07 0 5.350 5.350 5.360 5.300 5.440 12,351,993 66,304,049 5.3679 4.090 4.090 4.097 4.051 4.158 16,158,819 4.1033 -2.73%
2022-03-04 0 5.500 5.490 5.500 5.450 5.580 9,059,747 49,825,436 5.4996 4.204 4.197 4.204 4.166 4.265 11,851,918 4.2040 -2.31%
2022-03-03 0 5.630 5.630 5.640 5.580 5.720 8,668,719 48,839,217 5.6340 4.304 4.304 4.311 4.265 4.372 11,340,377 4.3067 -0.35%
2022-03-02 0 5.650 5.640 5.650 5.630 5.750 7,582,872 42,986,907 5.6689 4.319 4.311 4.319 4.304 4.395 9,919,877 4.3334 -1.22%
2022-03-01 0 5.720 5.700 5.720 5.610 5.780 9,336,833 53,353,410 5.7143 4.372 4.357 4.372 4.288 4.418 12,214,401 4.3681 2.14%
2022-02-28 0 5.600 5.600 5.610 5.400 5.700 44,505,151 247,841,897 5.5688 4.281 4.281 4.288 4.128 4.357 58,221,429 4.2569 -0.88%
2022-02-25 0 5.650 5.640 5.660 5.540 5.690 9,250,845 51,973,090 5.6182 4.319 4.311 4.327 4.235 4.350 12,101,912 4.2946 0.71%
2022-02-24 0 5.610 5.600 5.610 5.550 5.770 17,883,701 100,399,525 5.6140 4.288 4.281 4.288 4.242 4.411 23,395,373 4.2914 -2.26%
2022-02-23 0 5.740 5.740 5.750 5.650 5.750 14,961,624 85,098,449 5.6878 4.388 4.388 4.395 4.319 4.395 19,572,726 4.3478 -0.35%
2022-02-22 0 5.760 5.740 5.760 5.660 5.850 17,558,150 100,191,149 5.7062 4.403 4.388 4.403 4.327 4.472 22,969,489 4.3619 -2.21%
2022-02-21 0 5.890 5.880 5.890 5.850 5.980 7,046,587 41,480,115 5.8866 4.502 4.495 4.502 4.472 4.571 9,218,312 4.4998 -1.34%
2022-02-18 0 5.970 5.950 5.970 5.810 5.970 13,667,147 80,901,185 5.9194 4.564 4.548 4.564 4.441 4.564 17,879,297 4.5249 1.36%
2022-02-17 0 5.890 5.880 5.890 5.830 6.000 13,710,200 80,724,094 5.8879 4.502 4.495 4.502 4.457 4.586 17,935,619 4.5008 -1.01%
2022-02-16 0 5.950 5.950 5.960 5.910 6.030 10,566,985 62,961,814 5.9584 4.548 4.548 4.556 4.518 4.609 13,823,680 4.5546 0.68%
2022-02-15 0 5.910 5.900 5.910 5.870 5.970 8,430,357 49,756,744 5.9021 4.518 4.510 4.518 4.487 4.564 11,028,553 4.5116 -1.01%
2022-02-14 0 5.970 5.960 5.970 5.920 6.080 10,523,032 62,956,163 5.9827 4.564 4.556 4.564 4.525 4.648 13,766,181 4.5732 -1.81%
2022-02-11 0 6.080 6.070 6.080 6.020 6.170 14,644,440 89,100,363 6.0842 4.648 4.640 4.648 4.602 4.716 19,157,787 4.6509 -0.98%
2022-02-10 0 6.140 6.130 6.140 5.930 6.140 20,729,660 125,870,767 6.0720 4.693 4.686 4.693 4.533 4.693 27,118,444 4.6415 3.37%
2022-02-09 0 5.940 5.940 5.950 5.900 6.000 9,164,359 54,460,309 5.9426 4.541 4.541 4.548 4.510 4.586 11,988,771 4.5426 0.51%
2022-02-08 0 5.910 5.900 5.910 5.800 6.080 13,384,412 79,034,213 5.9049 4.518 4.510 4.518 4.434 4.648 17,509,425 4.5138 -0.67%
2022-02-07 0 5.950 5.940 5.950 5.870 6.000 6,901,268 40,999,748 5.9409 4.548 4.541 4.548 4.487 4.586 9,028,206 4.5413 -0.34%
2022-02-04 0 5.970 5.960 5.970 5.800 5.970 13,200,796 78,033,076 5.9112 4.564 4.556 4.564 4.434 4.564 17,269,219 4.5186 3.65%
2022-01-31 0 5.760 5.750 5.760 5.580 5.810 6,651,444 38,231,379 5.7478 4.403 4.395 4.403 4.265 4.441 8,701,388 4.3937 2.67%
2022-01-28 0 5.610 5.610 5.620 5.430 5.740 15,386,505 85,720,542 5.5712 4.288 4.288 4.296 4.151 4.388 20,128,553 4.2587 -1.92%
2022-01-27 0 5.720 5.710 5.720 5.650 5.770 7,364,100 41,975,420 5.7000 4.372 4.365 4.372 4.319 4.411 9,633,681 4.3572 -0.87%
2022-01-26 0 5.770 5.750 5.770 5.680 5.870 14,103,000 81,541,190 5.7818 4.411 4.395 4.411 4.342 4.487 18,449,478 4.4197 1.23%
2022-01-25 0 5.700 5.690 5.700 5.630 5.800 18,910,683 107,986,761 5.7104 4.357 4.350 4.357 4.304 4.434 24,738,866 4.3651 -2.40%
2022-01-24 0 5.840 5.830 5.840 5.800 6.010 18,602,338 109,219,021 5.8713 4.464 4.457 4.464 4.434 4.594 24,335,491 4.4881 -3.47%
2022-01-21 0 6.050 6.030 6.050 5.920 6.160 29,313,124 176,590,451 6.0243 4.625 4.609 4.625 4.525 4.709 38,347,291 4.6050 1.17%
2022-01-20 0 5.980 5.960 5.980 5.870 5.980 14,513,300 86,292,447 5.9457 4.571 4.556 4.571 4.487 4.571 18,986,231 4.5450 2.05%
2022-01-19 0 5.860 5.850 5.860 5.820 5.950 12,167,166 71,520,169 5.8781 4.479 4.472 4.479 4.449 4.548 15,917,029 4.4933 -0.68%
2022-01-18 0 5.900 5.880 5.900 5.740 5.980 17,112,514 100,430,207 5.8688 4.510 4.495 4.510 4.388 4.571 22,386,510 4.4862 1.55%
2022-01-17 0 5.810 5.800 5.810 5.740 5.940 11,653,049 67,640,456 5.8045 4.441 4.434 4.441 4.388 4.541 15,244,464 4.4371 -1.19%
2022-01-14 0 5.880 5.870 5.880 5.800 5.950 24,043,781 141,108,462 5.8688 4.495 4.487 4.495 4.434 4.548 31,453,961 4.4862 -2.33%
2022-01-13 0 6.020 6.000 6.020 5.890 6.170 24,556,709 147,151,719 5.9923 4.602 4.586 4.602 4.502 4.716 32,124,971 4.5806 -1.47%
2022-01-12 0 6.110 6.100 6.110 6.030 6.240 24,048,847 146,431,372 6.0889 4.671 4.663 4.671 4.609 4.770 31,460,588 4.6544 -0.97%
2022-01-11 0 6.170 6.150 6.170 6.020 6.290 21,562,846 132,718,645 6.1550 4.716 4.701 4.716 4.602 4.808 28,208,414 4.7049 0.98%
2022-01-10 0 6.110 6.100 6.110 6.030 6.220 19,569,035 119,205,015 6.0915 4.671 4.663 4.671 4.609 4.755 25,600,119 4.6564 -1.45%
2022-01-07 0 6.200 6.190 6.200 6.120 6.340 13,468,936 83,216,550 6.1784 4.739 4.732 4.739 4.678 4.846 17,619,999 4.7228 -1.43%
2022-01-06 0 6.290 6.280 6.290 6.060 6.360 20,335,849 126,606,606 6.2258 4.808 4.801 4.808 4.632 4.862 26,603,262 4.7591 0.64%
2022-01-05 0 6.250 6.250 6.260 6.210 6.430 23,220,221 146,486,014 6.3086 4.778 4.778 4.785 4.747 4.915 30,376,584 4.8223 -3.40%
2022-01-04 0 6.470 6.460 6.470 6.410 6.650 20,958,491 136,397,403 6.5080 4.946 4.938 4.946 4.900 5.083 27,417,799 4.9748 -2.41%
2022-01-03 0 6.630 6.620 6.630 6.260 6.630 21,167,135 138,023,115 6.5206 5.068 5.060 5.068 4.785 5.068 27,690,746 4.9844 5.91%
2021-12-31 0 6.260 6.250 6.260 6.180 6.320 6,161,881 38,545,644 6.2555 4.785 4.778 4.785 4.724 4.831 8,060,944 4.7818 1.29%
2021-12-30 0 6.180 6.180 6.190 6.110 6.270 7,688,495 47,589,222 6.1897 4.724 4.724 4.732 4.671 4.793 10,058,053 4.7315 -0.16%
2021-12-29 0 6.190 6.180 6.190 6.140 6.280 4,779,000 29,578,461 6.1893 4.732 4.724 4.732 4.693 4.801 6,251,865 4.7311 -1.43%
2021-12-28 0 6.280 6.270 6.280 6.150 6.400 18,485,477 115,710,640 6.2595 4.801 4.793 4.801 4.701 4.892 24,182,614 4.7849 -1.72%
2021-12-24 0 6.390 6.380 6.390 5.930 6.460 35,361,385 222,827,417 6.3014 4.885 4.877 4.885 4.533 4.938 46,259,597 4.8169 5.97%
2021-12-23 0 6.030 6.010 6.030 5.860 6.080 14,904,419 89,816,298 6.0262 4.609 4.594 4.609 4.479 4.648 19,497,891 4.6065 3.08%
2021-12-22 0 5.850 5.840 5.850 5.780 5.920 9,096,419 53,171,511 5.8453 4.472 4.464 4.472 4.418 4.525 11,899,893 4.4682 0.34%
2021-12-21 0 5.830 5.830 5.840 5.690 5.860 11,552,867 67,014,109 5.8006 4.457 4.457 4.464 4.350 4.479 15,113,406 4.4341 0.87%
2021-12-20 0 5.780 5.780 5.790 5.760 6.000 14,294,136 83,632,621 5.8508 4.418 4.418 4.426 4.403 4.586 18,699,521 4.4724 -2.36%
2021-12-17 0 5.920 5.920 5.930 5.910 6.020 19,131,125 113,866,952 5.9519 4.525 4.525 4.533 4.518 4.602 25,027,248 4.5497 -0.84%
2021-12-16 0 5.970 5.960 5.970 5.620 6.020 39,539,171 233,622,681 5.9086 4.564 4.556 4.564 4.296 4.602 51,724,957 4.5166 5.85%
2021-12-15 0 5.640 5.620 5.640 5.440 5.690 13,706,174 76,958,814 5.6149 4.311 4.296 4.311 4.158 4.350 17,930,352 4.2921 3.11%
2021-12-14 0 5.470 5.460 5.470 5.410 5.630 9,733,633 53,437,380 5.4900 4.181 4.174 4.181 4.135 4.304 12,733,493 4.1966 -1.97%
2021-12-13 0 5.580 5.570 5.580 5.530 5.670 11,949,106 67,132,620 5.6182 4.265 4.258 4.265 4.227 4.334 15,631,764 4.2946 0.72%
2021-12-10 0 5.540 5.530 5.540 5.510 5.660 9,022,156 50,160,922 5.5597 4.235 4.227 4.235 4.212 4.327 11,802,742 4.2499 -1.77%
2021-12-09 0 5.640 5.620 5.640 5.570 5.690 12,190,943 68,594,169 5.6266 4.311 4.296 4.311 4.258 4.350 15,948,134 4.3011 0.18%
2021-12-08 0 5.630 5.600 5.630 5.360 5.670 22,397,658 124,450,494 5.5564 4.304 4.281 4.304 4.097 4.334 29,300,511 4.2474 5.63%
2021-12-07 0 5.330 5.330 5.340 5.240 5.390 9,886,666 52,563,047 5.3166 4.074 4.074 4.082 4.006 4.120 12,933,690 4.0640 0.76%
2021-12-06 0 5.290 5.290 5.300 5.290 5.540 14,852,277 80,077,457 5.3916 4.044 4.044 4.051 4.044 4.235 19,429,679 4.1214 -3.29%
2021-12-03 0 5.470 5.460 5.470 5.300 5.520 19,282,260 105,056,951 5.4484 4.181 4.174 4.181 4.051 4.220 25,224,962 4.1648 1.86%
2021-12-02 0 5.370 5.350 5.370 5.210 5.440 16,884,365 90,318,454 5.3492 4.105 4.090 4.105 3.983 4.158 22,088,047 4.0890 2.48%
2021-12-01 0 5.240 5.230 5.240 5.110 5.260 10,666,120 55,574,466 5.2104 4.006 3.998 4.006 3.906 4.021 13,953,368 3.9829 1.16%
2021-11-30 0 5.180 5.170 5.180 5.070 5.280 37,170,258 191,735,844 5.1583 3.960 3.952 3.960 3.876 4.036 48,625,956 3.9431 -0.77%
2021-11-29 0 5.220 5.220 5.230 5.120 5.310 9,201,938 48,117,305 5.2290 3.990 3.990 3.998 3.914 4.059 12,037,932 3.9971 -0.57%
2021-11-26 0 5.250 5.250 5.260 5.230 5.390 10,888,990 57,689,400 5.2980 4.013 4.013 4.021 3.998 4.120 14,244,925 4.0498 -1.87%
2021-11-25 0 5.350 5.340 5.350 5.290 5.390 7,709,035 41,132,382 5.3356 4.090 4.082 4.090 4.044 4.120 10,084,923 4.0786 -0.37%
2021-11-24 0 5.370 5.360 5.370 5.260 5.380 12,977,267 69,396,153 5.3475 4.105 4.097 4.105 4.021 4.113 16,976,800 4.0877 0.94%
2021-11-23 0 5.320 5.300 5.320 5.230 5.320 12,687,000 67,116,539 5.2902 4.067 4.051 4.067 3.998 4.067 16,597,074 4.0439 0.19%
2021-11-22 0 5.310 5.280 5.310 5.220 5.380 16,439,530 86,615,946 5.2688 4.059 4.036 4.059 3.990 4.113 21,506,116 4.0275 -0.56%
2021-11-19 0 5.340 5.320 5.340 5.230 5.390 13,615,083 72,279,748 5.3088 4.082 4.067 4.082 3.998 4.120 17,811,187 4.0581 0.38%
2021-11-18 0 5.320 5.310 5.320 5.260 5.340 8,696,586 46,144,112 5.3060 4.067 4.059 4.067 4.021 4.082 11,376,833 4.0560 0.19%
2021-11-17 0 5.310 5.290 5.310 5.200 5.340 10,780,897 56,760,607 5.2649 4.059 4.044 4.059 3.975 4.082 14,103,519 4.0246 0.95%
2021-11-16 0 5.260 5.250 5.260 5.180 5.340 20,914,427 110,381,595 5.2778 4.021 4.013 4.021 3.960 4.082 27,360,155 4.0344 1.74%
2021-11-15 0 5.170 5.150 5.170 5.060 5.280 20,159,249 103,861,634 5.1521 3.952 3.937 3.952 3.868 4.036 26,372,235 3.9383 -1.15%
2021-11-12 0 5.230 5.220 5.230 5.200 5.380 10,932,001 57,388,885 5.2496 3.998 3.990 3.998 3.975 4.113 14,301,192 4.0129 -0.57%
2021-11-11 0 5.260 5.260 5.270 5.030 5.320 17,042,039 89,548,224 5.2545 4.021 4.021 4.028 3.845 4.067 22,294,315 4.0166 3.14%
2021-11-10 0 5.100 5.090 5.100 4.960 5.160 10,701,194 54,098,943 5.0554 3.899 3.891 3.899 3.791 3.944 13,999,252 3.8644 -0.58%
2021-11-09 0 5.130 5.120 5.130 5.070 5.190 7,694,949 39,324,901 5.1105 3.921 3.914 3.921 3.876 3.967 10,066,496 3.9065 0.39%
2021-11-08 0 5.110 5.110 5.120 5.040 5.230 14,358,600 73,712,189 5.1337 3.906 3.906 3.914 3.853 3.998 18,783,853 3.9242 0.39%
2021-11-05 0 5.090 5.080 5.090 5.030 5.280 25,000,775 127,673,877 5.1068 3.891 3.883 3.891 3.845 4.036 32,705,896 3.9037 -3.05%
2021-11-04 0 5.250 5.250 5.260 5.180 5.360 13,133,995 68,819,078 5.2398 4.013 4.013 4.021 3.960 4.097 17,181,830 4.0053 -0.57%
2021-11-03 0 5.280 5.270 5.280 5.180 5.320 20,426,030 106,988,704 5.2379 4.036 4.028 4.036 3.960 4.067 26,721,236 4.0039 0.19%
2021-11-02 0 5.270 5.260 5.270 5.220 5.480 14,501,702 76,852,161 5.2995 4.028 4.021 4.028 3.990 4.189 18,971,058 4.0510 -2.04%
2021-11-01 0 5.380 5.380 5.400 5.210 5.430 12,305,787 65,617,302 5.3322 4.113 4.113 4.128 3.983 4.151 16,098,373 4.0760 0.56%
2021-10-29 0 5.350 5.340 5.350 5.300 5.400 13,223,129 70,682,080 5.3453 4.090 4.082 4.090 4.051 4.128 17,298,435 4.0860 -0.74%
2021-10-28 0 5.390 5.380 5.390 5.320 5.630 24,113,793 130,412,635 5.4082 4.120 4.113 4.120 4.067 4.304 31,545,550 4.1341 -3.75%
2021-10-27 0 5.600 5.590 5.600 5.520 5.660 19,768,610 110,475,255 5.5884 4.281 4.273 4.281 4.220 4.327 25,861,203 4.2719 -1.06%
2021-10-26 0 5.660 5.650 5.660 5.570 5.850 24,669,053 139,679,577 5.6621 4.327 4.319 4.327 4.258 4.472 32,271,939 4.3282 -2.92%
2021-10-25 0 5.830 5.820 5.830 5.730 5.890 10,320,457 60,085,201 5.8220 4.457 4.449 4.457 4.380 4.502 13,501,173 4.4504 0.34%
2021-10-22 0 5.810 5.790 5.810 5.740 5.910 15,029,604 87,274,815 5.8069 4.441 4.426 4.441 4.388 4.518 19,661,657 4.4388 -0.51%
2021-10-21 0 5.840 5.830 5.840 5.810 5.990 22,533,572 132,488,550 5.8796 4.464 4.457 4.464 4.441 4.579 29,478,313 4.4944 -2.50%
2021-10-20 0 5.990 5.980 5.990 5.950 6.100 16,171,751 97,218,565 6.0116 4.579 4.571 4.579 4.548 4.663 21,155,809 4.5954 -1.32%
2021-10-19 0 6.070 6.050 6.070 5.830 6.090 42,681,142 256,637,335 6.0129 4.640 4.625 4.640 4.457 4.655 55,835,269 4.5963 4.12%
2021-10-18 0 5.830 5.830 5.840 5.720 5.900 31,533,110 183,073,466 5.8058 4.457 4.457 4.464 4.372 4.510 41,251,466 4.4380 0.00%
2021-10-15 0 5.830 5.830 5.840 5.680 6.000 34,504,961 199,495,015 5.7816 4.457 4.457 4.464 4.342 4.586 45,139,227 4.4195 -1.02%
2021-10-12 0 5.890 5.870 5.890 5.740 6.030 41,755,761 244,615,097 5.8582 4.502 4.487 4.502 4.388 4.609 54,624,690 4.4781 0.51%
2021-10-11 0 5.860 5.850 5.860 5.830 6.130 25,334,978 149,316,570 5.8937 4.479 4.472 4.479 4.457 4.686 33,143,099 4.5052 -3.62%
2021-10-08 0 6.080 6.070 6.080 5.910 6.330 28,722,703 173,907,439 6.0547 4.648 4.640 4.648 4.518 4.839 37,574,905 4.6283 -3.34%
2021-10-07 0 6.290 6.280 6.290 6.070 6.340 29,729,550 184,649,321 6.2110 4.808 4.801 4.808 4.640 4.846 38,892,057 4.7477 0.32%
2021-10-06 0 6.270 6.260 6.270 5.700 6.340 41,435,544 255,035,198 6.1550 4.793 4.785 4.793 4.357 4.846 54,205,784 4.7049 7.92%
2021-10-05 0 5.810 5.800 5.810 5.620 5.880 13,021,035 75,257,684 5.7797 4.441 4.434 4.441 4.296 4.495 17,034,057 4.4181 0.52%
2021-10-04 0 5.780 5.770 5.780 5.690 5.930 21,970,423 126,988,638 5.7800 4.418 4.411 4.418 4.350 4.533 28,741,604 4.4183 -1.70%
2021-09-30 0 5.880 5.870 5.880 5.800 5.980 20,569,097 120,641,458 5.8652 4.495 4.487 4.495 4.434 4.571 26,908,396 4.4834 -0.34%
2021-09-29 0 5.900 5.900 5.910 5.840 6.280 38,947,317 233,916,132 6.0060 4.510 4.510 4.518 4.464 4.801 50,950,697 4.5910 -4.53%
2021-09-28 0 6.180 6.180 6.190 6.080 6.340 22,192,017 138,051,716 6.2208 4.724 4.724 4.732 4.648 4.846 29,031,492 4.7552 0.49%
2021-09-27 0 6.150 6.150 6.160 6.070 6.320 33,743,546 209,284,364 6.2022 4.701 4.701 4.709 4.640 4.831 44,143,148 4.7410 0.99%
2021-09-24 0 6.090 6.090 6.100 6.060 6.510 48,084,417 298,614,905 6.2102 4.655 4.655 4.663 4.632 4.976 62,903,808 4.7472 -6.45%
2021-09-23 0 6.510 6.500 6.510 6.070 6.530 77,911,865 495,339,163 6.3577 4.976 4.969 4.976 4.640 4.992 101,923,935 4.8599 11.09%
2021-09-21 0 5.860 5.860 5.870 5.760 5.980 19,567,544 115,001,239 5.8771 4.479 4.479 4.487 4.403 4.571 25,598,169 4.4926 -0.17%
2021-09-20 0 5.870 5.870 5.880 5.650 5.940 17,248,685 100,080,093 5.8022 4.487 4.487 4.495 4.319 4.541 22,564,648 4.4353 -0.84%
2021-09-17 0 5.920 5.920 5.950 5.800 6.040 28,113,406 166,599,655 5.9260 4.525 4.525 4.548 4.434 4.617 36,777,825 4.5299 -1.33%
2021-09-16 0 6.000 5.990 6.000 5.870 6.220 30,747,824 185,937,419 6.0472 4.586 4.579 4.586 4.487 4.755 40,224,159 4.6225 -2.28%
2021-09-15 0 6.140 6.140 6.150 6.080 6.190 20,669,147 126,556,056 6.1229 4.693 4.693 4.701 4.648 4.732 27,039,281 4.6805 -0.65%
2021-09-14 0 6.180 6.170 6.180 6.080 6.450 45,224,976 282,253,114 6.2411 4.724 4.716 4.724 4.648 4.930 59,163,101 4.7708 -2.83%
2021-09-13 0 6.360 6.340 6.360 5.820 6.400 58,336,277 361,870,626 6.2032 4.862 4.846 4.862 4.449 4.892 76,315,243 4.7418 9.47%
2021-09-10 0 5.810 5.800 5.820 5.760 6.010 27,815,516 162,474,296 5.8411 4.441 4.434 4.449 4.403 4.594 36,388,127 4.4650 -1.19%
2021-09-09 0 5.880 5.870 5.880 5.770 5.980 31,764,010 186,157,558 5.8606 4.495 4.487 4.495 4.411 4.571 41,553,528 4.4799 -1.34%
2021-09-08 0 5.960 5.950 5.960 5.860 6.200 50,310,310 303,854,726 6.0396 4.556 4.548 4.556 4.479 4.739 65,815,711 4.6168 0.34%
2021-09-07 0 5.940 5.940 5.950 5.900 6.210 56,540,945 340,178,641 6.0165 4.541 4.541 4.548 4.510 4.747 73,966,598 4.5991 -3.88%
2021-09-06 0 6.180 6.170 6.180 5.460 6.190 91,111,537 541,687,705 5.9453 4.724 4.716 4.724 4.174 4.732 119,191,684 4.5447 14.02%
2021-09-03 0 5.420 5.410 5.420 5.220 5.470 36,724,237 197,319,071 5.3730 4.143 4.135 4.143 3.990 4.181 48,042,474 4.1072 2.07%
2021-09-02 0 5.500 5.490 5.500 5.300 5.510 26,350,003 142,637,814 5.4132 4.059 4.052 4.059 3.911 4.066 35,704,374 3.9950 3.19%
2021-09-01 0 5.330 5.330 5.340 5.320 5.440 12,902,377 69,321,259 5.3728 3.934 3.934 3.941 3.926 4.015 17,482,779 3.9651 -0.93%
2021-08-31 0 5.380 5.370 5.380 5.270 5.470 34,499,222 185,614,469 5.3803 3.970 3.963 3.970 3.889 4.037 46,746,602 3.9707 -0.19%
2021-08-30 0 5.390 5.380 5.390 5.110 5.410 38,030,966 201,733,176 5.3044 3.978 3.970 3.978 3.771 3.993 51,532,132 3.9147 5.27%
2021-08-27 0 5.120 5.120 5.130 5.090 5.210 13,900,370 71,336,370 5.1320 3.779 3.779 3.786 3.756 3.845 18,835,064 3.7874 -0.39%
2021-08-26 0 5.140 5.130 5.140 5.100 5.260 13,306,704 68,532,529 5.1502 3.793 3.786 3.793 3.764 3.882 18,030,644 3.8009 -1.34%
2021-08-25 0 5.210 5.200 5.210 5.150 5.320 20,112,428 104,877,095 5.2145 3.845 3.838 3.845 3.801 3.926 27,252,431 3.8484 -1.14%
2021-08-24 0 5.270 5.270 5.280 5.210 5.380 17,123,858 90,212,173 5.2682 3.889 3.889 3.897 3.845 3.970 23,202,905 3.8880 -0.38%
2021-08-23 0 5.290 5.290 5.300 5.120 5.370 27,148,013 143,713,595 5.2937 3.904 3.904 3.911 3.779 3.963 36,785,681 3.9068 2.92%
2021-08-20 0 5.140 5.140 5.150 5.040 5.250 41,150,805 210,809,112 5.1228 3.793 3.793 3.801 3.720 3.875 55,759,528 3.7807 -2.10%
2021-08-19 0 5.250 5.240 5.250 5.180 5.320 48,725,464 255,987,488 5.2537 3.875 3.867 3.875 3.823 3.926 66,023,225 3.8772 -1.50%
2021-08-18 0 5.330 5.330 5.340 5.290 5.480 32,395,630 174,059,324 5.3729 3.934 3.934 3.941 3.904 4.044 43,896,226 3.9652 -0.74%
2021-08-17 0 5.370 5.360 5.370 5.260 5.630 53,159,404 287,824,808 5.4144 3.963 3.956 3.963 3.882 4.155 72,031,234 3.9958 -1.47%
2021-08-16 0 5.450 5.440 5.450 5.400 5.640 56,171,483 310,156,239 5.5216 4.022 4.015 4.022 3.985 4.162 76,112,614 4.0750 -1.80%
2021-08-13 0 5.550 5.550 5.570 5.100 5.640 132,659,943 718,238,502 5.4141 4.096 4.096 4.111 3.764 4.162 179,754,825 3.9957 12.12%
2021-08-12 0 4.950 4.940 4.950 4.540 5.030 88,794,541 431,617,657 4.8609 3.653 3.646 3.653 3.351 3.712 120,317,006 3.5873 9.27%
2021-08-11 0 4.530 4.530 4.540 4.480 4.540 15,595,901 70,482,905 4.5193 3.343 3.343 3.351 3.306 3.351 21,132,517 3.3353 -0.22%
2021-08-10 0 4.540 4.520 4.540 4.410 4.560 16,367,575 73,717,021 4.5038 3.351 3.336 3.351 3.255 3.365 22,178,138 3.3239 1.79%
2021-08-09 0 4.460 4.450 4.460 4.400 4.480 10,592,348 47,187,364 4.4549 3.292 3.284 3.292 3.247 3.306 14,352,680 3.2877 0.00%
2021-08-06 0 4.460 4.460 4.470 4.410 4.490 11,009,713 48,976,123 4.4484 3.292 3.292 3.299 3.255 3.314 14,918,211 3.2830 0.22%
2021-08-05 0 4.450 4.450 4.460 4.420 4.500 18,948,524 84,386,548 4.4535 3.284 3.284 3.292 3.262 3.321 25,675,336 3.2867 -0.89%
2021-08-04 0 4.490 4.490 4.500 4.340 4.530 28,827,863 128,375,011 4.4532 3.314 3.314 3.321 3.203 3.343 39,061,885 3.2865 2.75%
2021-08-03 0 4.370 4.360 4.370 4.250 4.380 13,806,879 59,717,212 4.3252 3.225 3.218 3.225 3.137 3.232 18,708,384 3.1920 1.86%
2021-08-02 0 4.290 4.290 4.300 4.170 4.340 21,161,694 90,694,119 4.2858 3.166 3.166 3.173 3.077 3.203 28,674,191 3.1629 1.90%
2021-07-30 0 4.210 4.200 4.210 4.130 4.220 22,421,010 93,739,103 4.1809 3.107 3.100 3.107 3.048 3.114 30,380,570 3.0855 1.20%
2021-07-29 0 4.160 4.160 4.170 4.110 4.190 15,217,830 63,260,573 4.1570 3.070 3.070 3.077 3.033 3.092 20,620,229 3.0679 1.22%
2021-07-28 0 4.110 4.080 4.110 4.020 4.120 17,745,604 72,133,897 4.0649 3.033 3.011 3.033 2.967 3.041 24,045,374 2.9999 0.74%
2021-07-27 0 4.080 4.070 4.080 4.030 4.230 26,361,175 109,194,264 4.1422 3.011 3.004 3.011 2.974 3.122 35,719,512 3.0570 -2.86%
2021-07-26 0 4.200 4.200 4.210 4.160 4.260 14,418,500 60,566,283 4.2006 3.100 3.100 3.107 3.070 3.144 19,537,133 3.1001 -0.71%
2021-07-23 0 4.230 4.220 4.230 4.190 4.280 12,530,900 53,130,905 4.2400 3.122 3.114 3.122 3.092 3.159 16,979,426 3.1291 0.95%
2021-07-22 0 4.190 4.190 4.200 4.160 4.200 9,914,021 41,475,311 4.1835 3.092 3.092 3.100 3.070 3.100 13,433,543 3.0874 0.24%
2021-07-21 0 4.180 4.170 4.180 4.120 4.180 7,199,108 29,996,988 4.1668 3.085 3.077 3.085 3.041 3.085 9,754,824 3.0751 0.97%
2021-07-20 0 4.140 4.130 4.140 4.100 4.180 14,934,823 61,496,901 4.1177 3.055 3.048 3.055 3.026 3.085 20,236,753 3.0389 -0.72%
2021-07-19 0 4.170 4.160 4.170 4.140 4.300 16,839,983 70,447,961 4.1834 3.077 3.070 3.077 3.055 3.173 22,818,253 3.0874 -2.34%
2021-07-16 0 4.270 4.260 4.270 4.240 4.320 19,622,561 84,070,192 4.2844 3.151 3.144 3.151 3.129 3.188 26,588,659 3.1619 0.95%
2021-07-15 0 4.230 4.220 4.230 4.160 4.250 17,661,005 74,350,392 4.2099 3.122 3.114 3.122 3.070 3.137 23,930,742 3.1069 1.44%
2021-07-14 0 4.170 4.170 4.190 4.160 4.230 9,464,636 39,621,674 4.1863 3.077 3.077 3.092 3.070 3.122 12,824,625 3.0895 -0.95%
2021-07-13 0 4.210 4.200 4.210 4.140 4.220 18,593,208 78,010,499 4.1956 3.107 3.100 3.107 3.055 3.114 25,193,881 3.0964 1.69%
2021-07-12 0 4.140 4.130 4.140 4.120 4.240 12,111,016 50,432,194 4.1642 3.055 3.048 3.055 3.041 3.129 16,410,482 3.0732 -0.24%
2021-07-09 0 4.150 4.140 4.150 4.120 4.180 16,807,178 69,707,892 4.1475 3.063 3.055 3.063 3.041 3.085 22,773,802 3.0609 -0.48%
2021-07-08 0 4.170 4.160 4.170 4.150 4.290 25,247,590 106,417,859 4.2150 3.077 3.070 3.077 3.063 3.166 34,210,599 3.1107 -2.57%
2021-07-07 0 4.280 4.270 4.280 4.250 4.340 11,204,555 47,870,073 4.2724 3.159 3.151 3.159 3.137 3.203 15,182,223 3.1530 -0.93%
2021-07-06 0 4.320 4.320 4.330 4.290 4.330 7,027,201 30,316,888 4.3142 3.188 3.188 3.196 3.166 3.196 9,521,889 3.1839 0.70%
2021-07-05 0 4.290 4.280 4.290 4.260 4.420 16,166,874 69,749,453 4.3143 3.166 3.159 3.166 3.144 3.262 21,906,188 3.1840 -1.83%
2021-07-02 0 4.370 4.360 4.370 4.360 4.430 13,344,630 58,566,973 4.3888 3.225 3.218 3.225 3.218 3.269 18,082,034 3.2390 -0.68%
2021-06-30 0 4.400 4.390 4.400 4.390 4.460 9,063,789 39,990,788 4.4121 3.247 3.240 3.247 3.240 3.292 12,281,475 3.2562 -0.68%
2021-06-29 0 4.430 4.420 4.430 4.400 4.470 11,475,072 50,850,320 4.4314 3.269 3.262 3.269 3.247 3.299 15,548,775 3.2704 -0.45%
2021-06-28 0 4.450 4.440 4.450 4.430 4.550 12,879,543 57,299,875 4.4489 3.284 3.277 3.284 3.269 3.358 17,451,839 3.2833 0.23%
2021-06-25 0 4.440 4.430 4.440 4.390 4.450 14,391,182 63,765,894 4.4309 3.277 3.269 3.277 3.240 3.284 19,500,117 3.2700 0.23%
2021-06-24 0 4.430 4.420 4.430 4.370 4.440 13,345,319 58,823,324 4.4078 3.269 3.262 3.269 3.225 3.277 18,082,968 3.2530 0.68%
2021-06-23 0 4.400 4.390 4.400 4.380 4.460 18,922,943 83,227,832 4.3982 3.247 3.240 3.247 3.232 3.292 25,640,674 3.2459 -0.45%
2021-06-22 0 4.420 4.420 4.430 4.410 4.470 8,690,120 38,499,174 4.4302 3.262 3.262 3.269 3.255 3.299 11,775,152 3.2695 0.23%
2021-06-21 0 4.410 4.410 4.420 4.400 4.460 10,680,224 47,200,516 4.4194 3.255 3.255 3.262 3.247 3.292 14,471,752 3.2616 -1.34%
2021-06-18 0 4.470 4.460 4.470 4.400 4.470 20,383,936 90,777,637 4.4534 3.299 3.292 3.299 3.247 3.299 27,620,326 3.2866 1.13%
2021-06-17 0 4.420 4.410 4.420 4.400 4.480 15,747,369 69,766,648 4.4304 3.262 3.255 3.262 3.247 3.306 21,337,756 3.2696 -0.90%
2021-06-16 0 4.460 4.450 4.460 4.420 4.550 13,219,334 59,111,380 4.4716 3.292 3.284 3.292 3.262 3.358 17,912,258 3.3001 -1.55%
2021-06-15 0 4.530 4.530 4.540 4.510 4.660 14,191,293 64,607,003 4.5526 3.343 3.343 3.351 3.328 3.439 19,229,266 3.3598 -1.09%
2021-06-11 0 4.580 4.570 4.580 4.530 4.590 10,497,138 47,980,390 4.5708 3.380 3.373 3.380 3.343 3.387 14,223,670 3.3733 0.88%
2021-06-10 0 4.540 4.530 4.540 4.490 4.560 10,067,717 45,594,770 4.5288 3.351 3.343 3.351 3.314 3.365 13,641,802 3.3423 0.00%
2021-06-09 0 4.540 4.530 4.540 4.490 4.540 7,713,860 34,849,461 4.5178 3.351 3.343 3.351 3.314 3.351 10,452,315 3.3341 0.22%
2021-06-08 0 4.530 4.520 4.530 4.480 4.570 10,894,432 49,210,647 4.5170 3.343 3.336 3.343 3.306 3.373 14,762,005 3.3336 -0.44%
2021-06-07 0 4.550 4.540 4.550 4.530 4.590 5,380,312 24,461,781 4.5465 3.358 3.351 3.358 3.343 3.387 7,290,347 3.3554 0.66%
2021-06-04 0 4.520 4.520 4.530 4.510 4.570 14,290,715 64,694,552 4.5270 3.336 3.336 3.343 3.328 3.373 19,363,984 3.3410 -1.53%
2021-06-03 0 4.590 4.580 4.590 4.570 4.640 7,726,765 35,498,954 4.5943 3.387 3.380 3.387 3.373 3.424 10,469,802 3.3906 -0.65%
2021-06-02 0 4.620 4.590 4.620 4.580 4.670 9,836,081 45,317,705 4.6073 3.410 3.387 3.410 3.380 3.446 13,327,934 3.4002 0.65%
2021-06-01 0 4.590 4.580 4.590 4.580 4.680 6,804,633 31,290,140 4.5984 3.387 3.380 3.387 3.380 3.454 9,220,309 3.3936 -1.71%
2021-05-31 0 4.670 4.660 4.670 4.580 4.700 15,123,468 70,014,487 4.6295 3.446 3.439 3.446 3.380 3.469 20,492,368 3.4166 0.86%
2021-05-28 0 4.630 4.620 4.630 4.620 4.720 9,330,314 43,431,540 4.6549 3.417 3.410 3.417 3.410 3.483 12,642,618 3.4353 0.65%
2021-05-27 0 4.600 4.590 4.600 4.560 4.620 19,166,994 88,080,517 4.5954 3.395 3.387 3.395 3.365 3.410 25,971,364 3.3914 0.00%
2021-05-26 0 4.600 4.600 4.610 4.520 4.610 13,914,651 63,573,956 4.5689 3.395 3.395 3.402 3.336 3.402 18,854,415 3.3718 1.32%
2021-05-25 0 4.540 4.540 4.550 4.460 4.600 21,482,778 96,848,154 4.5082 3.351 3.351 3.358 3.292 3.395 29,109,262 3.3271 -1.30%
2021-05-24 0 4.600 4.600 4.610 4.540 4.670 18,289,076 84,240,781 4.6061 3.395 3.395 3.402 3.351 3.446 24,781,781 3.3993 1.10%
2021-05-21 0 4.710 4.710 4.720 4.680 4.750 13,213,196 62,188,590 4.7066 3.358 3.358 3.365 3.337 3.386 18,533,530 3.3555 -0.21%
2021-05-20 0 4.720 4.710 4.720 4.650 4.790 19,458,905 91,544,556 4.7045 3.365 3.358 3.365 3.315 3.415 27,294,092 3.3540 0.00%
2021-05-18 0 4.720 4.710 4.720 4.680 4.760 19,803,174 93,413,700 4.7171 3.365 3.358 3.365 3.337 3.394 27,776,982 3.3630 0.43%
2021-05-17 0 4.700 4.690 4.700 4.680 4.790 9,062,618 42,772,541 4.7197 3.351 3.344 3.351 3.337 3.415 12,711,709 3.3648 -0.42%
2021-05-14 0 4.720 4.720 4.730 4.640 4.810 22,438,870 106,236,335 4.7345 3.365 3.365 3.372 3.308 3.429 31,473,949 3.3754 2.39%
2021-05-13 0 4.610 4.610 4.620 4.610 4.700 13,022,388 60,534,735 4.6485 3.287 3.287 3.294 3.287 3.351 18,265,892 3.3141 -1.91%
2021-05-12 0 4.700 4.690 4.700 4.660 4.770 12,403,348 58,228,126 4.6945 3.351 3.344 3.351 3.322 3.401 17,397,594 3.3469 -1.05%
2021-05-11 0 4.750 4.740 4.750 4.720 4.830 12,956,744 61,618,841 4.7557 3.386 3.379 3.386 3.365 3.443 18,173,816 3.3905 -1.45%
2021-05-10 0 4.820 4.810 4.820 4.790 4.880 14,035,520 67,749,525 4.8270 3.436 3.429 3.436 3.415 3.479 19,686,965 3.4413 -0.41%
2021-05-07 0 4.840 4.840 4.850 4.820 4.890 9,183,010 44,630,019 4.8601 3.451 3.451 3.458 3.436 3.486 12,880,577 3.4649 -0.41%
2021-05-06 0 4.860 4.850 4.860 4.840 4.920 11,644,320 56,723,932 4.8714 3.465 3.458 3.465 3.451 3.508 16,332,941 3.4730 -0.82%
2021-05-05 0 4.900 4.890 4.900 4.860 4.950 6,306,360 30,935,205 4.9054 3.493 3.486 3.493 3.465 3.529 8,845,635 3.4972 0.62%
2021-05-04 0 4.870 4.860 4.870 4.840 4.900 5,240,500 25,552,273 4.8759 3.472 3.465 3.472 3.451 3.493 7,350,603 3.4762 -0.61%
2021-05-03 0 4.900 4.890 4.900 4.830 4.910 7,386,797 36,039,660 4.8789 3.493 3.486 3.493 3.443 3.501 10,361,113 3.4784 0.20%
2021-04-30 0 4.890 4.890 4.900 4.880 4.950 18,166,592 89,229,750 4.9117 3.486 3.486 3.493 3.479 3.529 25,481,426 3.5018 -0.81%
2021-04-29 0 4.930 4.920 4.930 4.920 5.010 12,080,484 59,789,492 4.9493 3.515 3.508 3.515 3.508 3.572 16,944,728 3.5285 -0.80%
2021-04-28 0 4.970 4.960 4.970 4.910 4.990 16,741,012 82,836,676 4.9481 3.543 3.536 3.543 3.501 3.558 23,481,832 3.5277 0.61%
2021-04-27 0 4.940 4.930 4.940 4.890 4.960 17,493,995 86,094,204 4.9214 3.522 3.515 3.522 3.486 3.536 24,538,005 3.5086 0.20%
2021-04-26 0 4.930 4.920 4.930 4.890 5.020 15,907,007 78,328,661 4.9242 3.515 3.508 3.515 3.486 3.579 22,312,012 3.5106 -1.40%
2021-04-23 0 5.000 4.990 5.000 4.910 5.030 19,298,856 95,971,186 4.9729 3.565 3.558 3.565 3.501 3.586 27,069,599 3.5453 0.40%
2021-04-22 0 4.980 4.970 4.990 4.960 5.060 16,306,726 81,443,164 4.9945 3.550 3.543 3.558 3.536 3.607 22,872,679 3.5607 -1.39%
2021-04-21 0 5.050 5.040 5.050 5.020 5.130 14,677,423 74,244,168 5.0584 3.600 3.593 3.600 3.579 3.657 20,587,332 3.6063 -1.56%
2021-04-20 0 5.130 5.120 5.130 5.060 5.160 19,529,367 99,835,261 5.1121 3.657 3.650 3.657 3.607 3.679 27,392,926 3.6446 0.98%
2021-04-19 0 5.080 5.070 5.080 5.050 5.130 27,189,979 137,938,717 5.0731 3.622 3.615 3.622 3.600 3.657 38,138,107 3.6168 -0.39%
2021-04-16 0 5.100 5.100 5.110 5.070 5.160 17,368,956 88,516,444 5.0962 3.636 3.636 3.643 3.615 3.679 24,362,619 3.6333 -1.16%
2021-04-15 0 5.160 5.160 5.170 5.120 5.300 16,408,839 84,979,983 5.1789 3.679 3.679 3.686 3.650 3.779 23,015,908 3.6922 -1.90%
2021-04-14 0 5.260 5.260 5.290 5.260 5.380 22,627,769 119,538,825 5.2828 3.750 3.750 3.771 3.750 3.836 31,738,909 3.7663 -1.13%
2021-04-13 0 5.320 5.300 5.320 5.270 5.380 17,689,522 94,248,110 5.3279 3.793 3.779 3.793 3.757 3.836 24,812,262 3.7984 0.38%
2021-04-12 0 5.300 5.290 5.300 5.240 5.380 13,905,498 73,683,336 5.2989 3.779 3.771 3.779 3.736 3.836 19,504,589 3.7777 0.19%
2021-04-09 0 5.290 5.290 5.310 5.280 5.450 14,720,841 78,614,330 5.3403 3.771 3.771 3.786 3.764 3.885 20,648,233 3.8073 -2.58%
2021-04-08 0 5.430 5.420 5.430 5.350 5.460 21,436,905 115,958,266 5.4093 3.871 3.864 3.871 3.814 3.893 30,068,540 3.8565 1.88%
2021-04-07 0 5.330 5.300 5.330 5.260 5.450 17,464,011 93,207,910 5.3371 3.800 3.779 3.800 3.750 3.885 24,495,948 3.8050 1.33%
2021-04-01 0 5.260 5.250 5.260 5.160 5.340 14,247,457 74,631,368 5.2382 3.750 3.743 3.750 3.679 3.807 19,984,239 3.7345 0.00%
2021-03-31 0 5.260 5.260 5.270 5.230 5.380 25,081,100 132,579,675 5.2860 3.750 3.750 3.757 3.729 3.836 35,180,081 3.7686 0.00%
2021-03-30 0 5.260 5.260 5.270 5.140 5.330 24,682,191 129,890,924 5.2625 3.750 3.750 3.757 3.664 3.800 34,620,550 3.7518 0.38%
2021-03-29 0 5.240 5.230 5.240 5.080 5.370 23,906,049 125,985,452 5.2700 3.736 3.729 3.736 3.622 3.828 33,531,893 3.7572 3.76%
2021-03-26 0 5.050 5.040 5.050 5.010 5.140 14,731,706 74,729,157 5.0727 3.600 3.593 3.600 3.572 3.664 20,663,472 3.6165 0.00%
2021-03-25 0 5.050 5.050 5.060 4.900 5.110 14,120,057 70,968,167 5.0261 3.600 3.600 3.607 3.493 3.643 19,805,541 3.5832 -1.17%
2021-03-24 0 5.110 5.090 5.110 5.020 5.200 26,867,073 136,896,303 5.0953 3.643 3.629 3.643 3.579 3.707 37,685,182 3.6326 -0.78%
2021-03-23 0 5.150 5.140 5.150 5.120 5.410 19,152,861 99,646,448 5.2027 3.672 3.664 3.672 3.650 3.857 26,864,819 3.7092 -3.92%
2021-03-22 0 5.360 5.350 5.360 5.140 5.390 28,985,942 153,404,193 5.2924 3.821 3.814 3.821 3.664 3.843 40,657,220 3.7731 3.47%
2021-03-19 0 5.180 5.180 5.190 5.060 5.220 31,476,287 162,185,411 5.1526 3.693 3.693 3.700 3.607 3.722 44,150,310 3.6735 1.37%
2021-03-18 0 5.110 5.100 5.110 5.090 5.270 23,200,799 119,386,366 5.1458 3.643 3.636 3.643 3.629 3.757 32,542,671 3.6686 -1.92%
2021-03-17 0 5.210 5.210 5.220 5.180 5.320 19,090,637 100,079,898 5.2424 3.714 3.714 3.722 3.693 3.793 26,777,540 3.7375 -0.38%
2021-03-16 0 5.230 5.230 5.240 5.130 5.350 30,581,962 159,883,858 5.2280 3.729 3.729 3.736 3.657 3.814 42,895,882 3.7273 -2.24%
2021-03-15 0 5.350 5.340 5.350 5.230 5.450 39,067,496 208,216,039 5.3296 3.814 3.807 3.814 3.729 3.885 54,798,142 3.7997 -0.56%
2021-03-12 0 5.380 5.380 5.390 4.830 5.500 124,124,093 659,649,442 5.3144 3.836 3.836 3.843 3.443 3.921 174,103,038 3.7888 10.93%
2021-03-11 0 4.850 4.840 4.850 4.730 4.870 26,157,694 125,650,048 4.8036 3.458 3.451 3.458 3.372 3.472 36,690,169 3.4246 1.46%
2021-03-10 0 4.780 4.770 4.780 4.620 4.780 22,658,491 106,729,193 4.7103 3.408 3.401 3.408 3.294 3.408 31,782,002 3.3582 3.02%
2021-03-09 0 4.640 4.630 4.640 4.490 4.740 34,674,497 160,365,648 4.6249 3.308 3.301 3.308 3.201 3.379 48,636,289 3.2972 4.04%
2021-03-08 0 4.460 4.460 4.470 4.450 4.590 21,458,599 96,501,031 4.4971 3.180 3.180 3.187 3.173 3.272 30,098,969 3.2061 0.22%
2021-03-05 0 4.450 4.450 4.460 4.380 4.500 17,692,223 78,640,972 4.4449 3.173 3.173 3.180 3.123 3.208 24,816,051 3.1690 -0.67%
2021-03-04 0 4.480 4.480 4.500 4.480 4.580 16,318,357 73,686,395 4.5156 3.194 3.194 3.208 3.194 3.265 22,888,993 3.2193 -2.40%
2021-03-03 0 4.590 4.580 4.590 4.540 4.630 23,279,454 106,762,834 4.5861 3.272 3.265 3.272 3.237 3.301 32,652,997 3.2696 1.32%
2021-03-02 0 4.530 4.530 4.540 4.510 4.660 14,945,340 68,284,809 4.5690 3.230 3.230 3.237 3.215 3.322 20,963,127 3.2574 0.22%
2021-03-01 0 4.520 4.510 4.520 4.470 4.550 12,958,556 58,473,117 4.5123 3.222 3.215 3.222 3.187 3.244 18,176,358 3.2170 1.80%
2021-02-26 0 4.440 4.430 4.440 4.430 4.580 33,444,754 150,052,492 4.4866 3.165 3.158 3.165 3.158 3.265 46,911,386 3.1986 -3.06%
2021-02-25 0 4.580 4.580 4.590 4.570 4.670 19,964,786 91,950,180 4.6056 3.265 3.265 3.272 3.258 3.329 28,003,668 3.2835 0.22%
2021-02-24 0 4.570 4.560 4.570 4.550 4.820 26,042,720 120,485,267 4.6264 3.258 3.251 3.258 3.244 3.436 36,528,901 3.2984 -2.97%
2021-02-23 0 4.710 4.700 4.710 4.660 4.800 13,948,928 65,831,340 4.7195 3.358 3.351 3.358 3.322 3.422 19,565,506 3.3647 0.43%
2021-02-22 0 4.690 4.670 4.690 4.610 4.780 18,969,694 89,099,732 4.6970 3.344 3.329 3.344 3.287 3.408 26,607,899 3.3486 1.52%
2021-02-19 0 4.620 4.620 4.640 4.600 4.750 32,381,613 150,458,658 4.6464 3.294 3.294 3.308 3.279 3.386 45,420,168 3.3126 -2.12%
2021-02-18 0 4.720 4.720 4.730 4.680 4.760 19,603,459 92,706,528 4.7291 3.365 3.365 3.372 3.337 3.394 27,496,852 3.3715 -0.84%
2021-02-17 0 4.760 4.760 4.770 4.710 4.780 13,562,472 64,386,863 4.7474 3.394 3.394 3.401 3.358 3.408 19,023,443 3.3846 1.06%
2021-02-16 0 4.710 4.700 4.710 4.660 4.760 9,943,486 46,791,526 4.7057 3.358 3.351 3.358 3.322 3.394 13,947,261 3.3549 1.29%
2021-02-11 0 4.650 4.630 4.650 4.560 4.670 4,021,359 18,577,351 4.6197 3.315 3.301 3.315 3.251 3.329 5,640,571 3.2935 1.31%
2021-02-10 0 4.590 4.590 4.610 4.540 4.620 8,662,273 39,634,400 4.5755 3.272 3.272 3.287 3.237 3.294 12,150,164 3.2620 -0.43%
2021-02-09 0 4.610 4.600 4.610 4.530 4.630 7,549,573 34,558,628 4.5776 3.287 3.279 3.287 3.230 3.301 10,589,432 3.2635 1.54%
2021-02-08 0 4.540 4.540 4.550 4.500 4.590 6,928,536 31,506,742 4.5474 3.237 3.237 3.244 3.208 3.272 9,718,332 3.2420 -0.66%
2021-02-05 0 4.570 4.560 4.570 4.530 4.620 4,668,670 21,324,548 4.5676 3.258 3.251 3.258 3.230 3.294 6,548,524 3.2564 -0.44%
2021-02-04 0 4.590 4.580 4.590 4.510 4.680 6,872,040 31,462,202 4.5783 3.272 3.265 3.272 3.215 3.337 9,639,088 3.2640 -0.86%
2021-02-03 0 4.630 4.630 4.650 4.580 4.690 12,692,984 58,822,015 4.6342 3.301 3.301 3.315 3.265 3.344 17,803,853 3.3039 0.22%
2021-02-02 0 4.620 4.620 4.630 4.580 4.660 8,531,724 39,374,848 4.6151 3.294 3.294 3.301 3.265 3.322 11,967,049 3.2903 0.87%
2021-02-01 0 4.580 4.580 4.590 4.420 4.630 14,667,064 66,705,985 4.5480 3.265 3.265 3.272 3.151 3.301 20,572,802 3.2424 4.81%
2021-01-29 0 4.370 4.370 4.380 4.370 4.550 19,606,160 86,685,938 4.4214 3.116 3.116 3.123 3.116 3.244 27,500,640 3.1521 -3.10%
2021-01-28 0 4.510 4.500 4.510 4.490 4.650 9,622,981 43,630,974 4.5340 3.215 3.208 3.215 3.201 3.315 13,497,704 3.2325 -3.43%
2021-01-27 0 4.670 4.660 4.670 4.570 4.740 16,161,950 74,760,549 4.6257 3.329 3.322 3.329 3.258 3.379 22,669,608 3.2978 -0.85%
2021-01-26 0 4.710 4.700 4.710 4.680 4.850 9,051,272 42,823,303 4.7312 3.358 3.351 3.358 3.337 3.458 12,695,794 3.3730 -1.67%
2021-01-25 0 4.790 4.790 4.800 4.760 4.850 12,202,646 58,575,887 4.8003 3.415 3.415 3.422 3.394 3.458 17,116,079 3.4223 0.42%
2021-01-22 0 4.770 4.760 4.770 4.750 4.900 9,418,886 45,331,407 4.8128 3.401 3.394 3.401 3.386 3.493 13,211,429 3.4312 -1.65%
2021-01-21 0 4.850 4.840 4.850 4.790 5.000 17,338,702 84,451,303 4.8707 3.458 3.451 3.458 3.415 3.565 24,320,183 3.4725 -1.62%
2021-01-20 0 4.930 4.920 4.930 4.790 4.980 30,176,556 148,461,487 4.9198 3.515 3.508 3.515 3.415 3.550 42,327,238 3.5075 3.14%
2021-01-19 0 4.780 4.780 4.790 4.590 4.790 19,867,462 94,353,857 4.7492 3.408 3.408 3.415 3.272 3.415 27,867,156 3.3858 2.58%
2021-01-18 0 4.660 4.660 4.670 4.580 4.700 15,349,503 71,220,691 4.6399 3.322 3.322 3.329 3.265 3.351 21,530,027 3.3080 -0.64%
2021-01-15 0 4.690 4.680 4.690 4.640 4.800 10,258,194 48,125,432 4.6914 3.344 3.337 3.344 3.308 3.422 14,388,687 3.3447 -1.26%
2021-01-14 0 4.750 4.740 4.750 4.690 4.790 10,510,543 49,903,685 4.7480 3.386 3.379 3.386 3.344 3.415 14,742,645 3.3850 0.21%
2021-01-13 0 4.740 4.730 4.740 4.640 4.790 19,404,478 91,357,866 4.7081 3.379 3.372 3.379 3.308 3.415 27,217,750 3.3566 2.16%
2021-01-12 0 4.640 4.630 4.640 4.610 4.750 19,304,086 89,773,642 4.6505 3.308 3.301 3.308 3.287 3.386 27,076,935 3.3155 -1.69%
2021-01-11 0 4.720 4.720 4.730 4.610 4.940 35,320,591 168,057,820 4.7581 3.365 3.365 3.372 3.287 3.522 49,542,535 3.3922 -1.26%
2021-01-08 0 4.780 4.760 4.780 4.650 4.800 35,084,394 165,999,385 4.7314 3.408 3.394 3.408 3.315 3.422 49,211,232 3.3732 2.58%
2021-01-07 0 4.660 4.650 4.660 4.600 4.700 13,115,590 61,001,711 4.6511 3.322 3.315 3.322 3.279 3.351 18,396,622 3.3159 0.87%
2021-01-06 0 4.620 4.610 4.620 4.570 4.670 12,508,628 57,691,208 4.6121 3.294 3.287 3.294 3.258 3.329 17,545,265 3.2881 0.65%
2021-01-05 0 4.590 4.580 4.590 4.500 4.700 22,182,015 102,534,026 4.6224 3.272 3.265 3.272 3.208 3.351 31,113,671 3.2955 1.77%
2021-01-04 0 4.510 4.500 4.510 4.350 4.510 16,105,021 71,497,569 4.4395 3.215 3.208 3.215 3.101 3.215 22,589,757 3.1650 2.97%
2020-12-31 0 4.380 4.370 4.380 4.300 4.430 8,486,627 37,097,718 4.3713 3.123 3.116 3.123 3.066 3.158 11,903,793 3.1165 1.15%
2020-12-30 0 4.330 4.330 4.340 4.310 4.370 8,543,016 37,119,166 4.3450 3.087 3.087 3.094 3.073 3.116 11,982,887 3.0977 -0.69%
2020-12-29 0 4.360 4.340 4.360 4.270 4.360 9,417,986 40,729,763 4.3247 3.108 3.094 3.108 3.044 3.108 13,210,167 3.0832 1.40%
2020-12-28 0 4.300 4.300 4.310 4.250 4.350 9,302,467 40,030,116 4.3032 3.066 3.066 3.073 3.030 3.101 13,048,134 3.0679 0.23%
2020-12-24 0 4.290 4.280 4.290 4.210 4.310 10,308,843 44,117,249 4.2796 3.058 3.051 3.058 3.001 3.073 14,459,730 3.0510 2.88%
2020-12-23 0 4.170 4.160 4.170 4.150 4.210 7,711,298 32,222,871 4.1787 2.973 2.966 2.973 2.959 3.001 10,816,276 2.9791 -0.95%
2020-12-22 0 4.210 4.190 4.210 4.160 4.250 15,864,958 67,033,104 4.2252 3.001 2.987 3.001 2.966 3.030 22,253,032 3.0123 -1.64%
2020-12-21 0 4.280 4.270 4.280 4.250 4.340 10,080,943 43,179,104 4.2832 3.051 3.044 3.051 3.030 3.094 14,140,065 3.0537 -0.93%
2020-12-18 0 4.320 4.300 4.320 4.280 4.330 17,377,830 74,915,476 4.3110 3.080 3.066 3.080 3.051 3.087 24,375,066 3.0734 0.93%
2020-12-17 0 4.280 4.280 4.290 4.260 4.430 17,916,377 77,213,293 4.3096 3.051 3.051 3.058 3.037 3.158 25,130,461 3.0725 -3.60%
2020-12-16 0 4.440 4.430 4.440 4.400 4.450 9,583,014 42,438,364 4.4285 3.165 3.158 3.165 3.137 3.173 13,441,644 3.1572 1.37%
2020-12-15 0 4.380 4.380 4.390 4.360 4.450 10,419,403 45,866,184 4.4020 3.123 3.123 3.130 3.108 3.173 14,614,807 3.1383 -0.23%
2020-12-14 0 4.390 4.390 4.400 4.360 4.450 11,343,881 50,049,629 4.4120 3.130 3.130 3.137 3.108 3.173 15,911,529 3.1455 -0.90%
2020-12-11 0 4.430 4.430 4.440 4.390 4.510 13,261,629 58,855,100 4.4380 3.158 3.158 3.165 3.130 3.215 18,601,464 3.1640 -0.45%
2020-12-10 0 4.450 4.430 4.450 4.380 4.470 8,529,800 37,784,830 4.4297 3.173 3.158 3.173 3.123 3.187 11,964,350 3.1581 0.45%
2020-12-09 0 4.430 4.430 4.440 4.390 4.450 7,458,536 32,979,668 4.4217 3.158 3.158 3.165 3.130 3.173 10,461,738 3.1524 0.68%
2020-12-08 0 4.400 4.400 4.410 4.390 4.460 7,880,377 34,769,412 4.4122 3.137 3.137 3.144 3.130 3.180 11,053,435 3.1456 -1.35%
2020-12-07 0 4.460 4.450 4.460 4.350 4.460 14,798,226 65,335,384 4.4151 3.180 3.173 3.180 3.101 3.180 20,756,777 3.1477 1.36%
2020-12-04 0 4.400 4.390 4.400 4.380 4.440 11,208,498 49,315,151 4.3998 3.137 3.130 3.137 3.123 3.165 15,721,634 3.1368 0.69%
2020-12-03 0 4.370 4.350 4.370 4.320 4.400 13,314,983 57,947,477 4.3521 3.116 3.101 3.116 3.080 3.137 18,676,302 3.1027 0.00%
2020-12-02 0 4.370 4.370 4.380 4.370 4.470 8,557,569 37,615,836 4.3956 3.116 3.116 3.123 3.116 3.187 12,003,300 3.1338 -0.68%
2020-12-01 0 4.400 4.390 4.400 4.310 4.420 11,533,933 50,465,704 4.3754 3.137 3.130 3.137 3.073 3.151 16,178,106 3.1194 2.33%
2020-11-30 0 4.300 4.300 4.320 4.300 4.450 39,491,054 171,574,378 4.3446 3.066 3.066 3.080 3.066 3.173 55,392,247 3.0974 -1.60%
2020-11-27 0 4.370 4.360 4.370 4.270 4.470 13,691,800 59,689,066 4.3595 3.116 3.108 3.116 3.044 3.187 19,204,845 3.1080 0.69%
2020-11-26 0 4.340 4.320 4.340 4.290 4.400 19,686,684 85,257,444 4.3307 3.094 3.080 3.094 3.058 3.137 27,613,587 3.0875 -0.91%
2020-11-25 0 4.380 4.370 4.380 4.350 4.560 24,776,758 110,819,430 4.4727 3.123 3.116 3.123 3.101 3.251 34,753,195 3.1888 -1.79%
2020-11-24 0 4.460 4.450 4.460 4.370 4.470 26,667,035 117,670,336 4.4126 3.180 3.173 3.180 3.116 3.187 37,404,598 3.1459 2.29%
2020-11-23 0 4.360 4.350 4.360 4.180 4.370 14,398,325 61,950,350 4.3026 3.108 3.101 3.108 2.980 3.116 20,195,854 3.0675 3.32%
2020-11-20 0 4.220 4.220 4.230 4.210 4.260 10,376,757 43,916,686 4.2322 3.009 3.009 3.016 3.001 3.037 14,554,990 3.0173 0.00%
2020-11-19 0 4.220 4.220 4.230 4.180 4.270 16,686,265 70,604,210 4.2313 3.009 3.009 3.016 2.980 3.044 23,405,040 3.0166 -0.47%
2020-11-18 0 4.240 4.230 4.240 4.180 4.260 14,329,834 60,432,681 4.2173 3.023 3.016 3.023 2.980 3.037 20,099,785 3.0066 -0.24%
2020-11-17 0 4.250 4.240 4.250 4.210 4.270 11,554,600 48,977,737 4.2388 3.030 3.023 3.030 3.001 3.044 16,207,095 3.0220 0.24%
2020-11-16 0 4.240 4.230 4.240 4.200 4.280 7,249,370 30,674,707 4.2314 3.023 3.016 3.023 2.994 3.051 10,168,351 3.0167 0.00%
2020-11-13 0 4.240 4.240 4.250 4.150 4.280 11,607,065 48,852,069 4.2088 3.023 3.023 3.030 2.959 3.051 16,280,685 3.0006 -0.24%
2020-11-12 0 4.250 4.240 4.250 4.220 4.370 11,411,641 48,665,015 4.2645 3.030 3.023 3.030 3.009 3.116 16,006,573 3.0403 -2.30%
2020-11-11 0 4.350 4.320 4.350 4.160 4.350 19,200,790 82,486,488 4.2960 3.101 3.080 3.101 2.966 3.101 26,932,047 3.0628 4.07%
2020-11-10 0 4.180 4.170 4.180 4.130 4.200 18,485,193 77,046,602 4.1680 2.980 2.973 2.980 2.944 2.994 25,928,312 2.9715 1.95%
2020-11-09 0 4.100 4.090 4.100 4.070 4.160 12,510,100 51,283,195 4.0993 2.923 2.916 2.923 2.902 2.966 17,547,330 2.9226 -0.24%
2020-11-06 0 4.110 4.100 4.110 4.060 4.120 9,663,287 39,487,976 4.0864 2.930 2.923 2.930 2.895 2.937 13,554,239 2.9133 0.74%
2020-11-05 0 4.080 4.070 4.080 4.010 4.110 21,501,144 87,273,528 4.0590 2.909 2.902 2.909 2.859 2.930 30,158,645 2.8938 2.00%
2020-11-04 0 4.000 4.000 4.020 4.000 4.100 7,905,373 31,925,475 4.0385 2.852 2.852 2.866 2.852 2.923 11,088,496 2.8792 0.25%
2020-11-03 0 3.990 3.980 3.990 3.920 4.020 7,721,930 30,761,282 3.9836 2.845 2.837 2.845 2.795 2.866 10,831,189 2.8401 1.79%
2020-11-02 0 3.920 3.920 3.930 3.900 3.990 8,084,385 31,756,036 3.9281 2.795 2.795 2.802 2.780 2.845 11,339,587 2.8005 0.51%
2020-10-30 0 3.900 3.870 3.900 3.870 3.970 11,154,641 43,596,071 3.9083 2.780 2.759 2.780 2.759 2.830 15,646,091 2.7864 -1.52%
2020-10-29 0 3.960 3.950 3.960 3.870 3.960 15,488,209 60,476,014 3.9046 2.823 2.816 2.823 2.759 2.823 21,724,584 2.7838 1.02%
2020-10-28 0 3.920 3.910 3.920 3.890 4.070 19,467,161 76,875,818 3.9490 2.795 2.788 2.795 2.773 2.902 27,305,673 2.8154 -3.45%
2020-10-27 0 4.060 4.050 4.060 4.030 4.210 22,661,364 92,234,448 4.0701 2.895 2.887 2.895 2.873 3.001 31,786,031 2.9017 -3.56%
2020-10-23 0 4.210 4.210 4.220 4.170 4.220 19,005,791 79,901,699 4.2041 3.001 3.001 3.009 2.973 3.009 26,658,531 2.9972 0.24%
2020-10-22 0 4.200 4.200 4.210 4.180 4.290 28,873,512 122,893,483 4.2563 2.994 2.994 3.001 2.980 3.058 40,499,520 3.0344 -1.64%
2020-10-21 0 4.270 4.260 4.270 4.250 4.450 24,808,489 107,425,903 4.3302 3.044 3.037 3.044 3.030 3.173 34,797,703 3.0872 -4.04%
2020-10-20 0 4.450 4.450 4.470 4.430 4.580 5,706,104 25,529,301 4.4740 3.173 3.173 3.187 3.158 3.265 8,003,684 3.1897 -1.33%
2020-10-19 0 4.510 4.510 4.520 4.480 4.610 5,837,033 26,462,387 4.5335 3.215 3.215 3.222 3.194 3.287 8,187,332 3.2321 0.00%
2020-10-16 0 4.510 4.510 4.520 4.410 4.560 6,353,000 28,575,660 4.4980 3.215 3.215 3.222 3.144 3.251 8,911,055 3.2068 -0.22%
2020-10-15 0 4.520 4.510 4.520 4.470 4.640 6,593,800 29,943,551 4.5412 3.222 3.215 3.222 3.187 3.308 9,248,814 3.2376 -1.53%
2020-10-14 0 4.590 4.590 4.600 4.560 4.730 11,768,102 54,249,192 4.6099 3.272 3.272 3.279 3.251 3.372 16,506,564 3.2865 -2.34%
2020-10-12 0 4.700 4.690 4.700 4.650 4.760 10,008,039 47,026,735 4.6989 3.351 3.344 3.351 3.315 3.394 14,037,806 3.3500 1.51%
2020-10-09 0 4.630 4.620 4.630 4.590 4.720 5,844,726 27,148,596 4.6450 3.301 3.294 3.301 3.272 3.365 8,198,123 3.3116 -0.43%
2020-10-08 0 4.650 4.650 4.660 4.530 4.650 6,253,314 28,912,052 4.6235 3.315 3.315 3.322 3.230 3.315 8,771,230 3.2962 1.97%
2020-10-07 0 4.560 4.550 4.560 4.470 4.600 4,122,079 18,813,299 4.5640 3.251 3.244 3.251 3.187 3.279 5,781,847 3.2539 0.22%
2020-10-06 0 4.550 4.540 4.550 4.430 4.550 6,157,397 27,774,841 4.5108 3.244 3.237 3.244 3.158 3.244 8,636,692 3.2159 2.02%
2020-10-05 0 4.460 4.450 4.460 4.410 4.540 5,493,474 24,582,431 4.4748 3.180 3.173 3.180 3.144 3.237 7,705,438 3.1903 1.36%
2020-09-30 0 4.400 4.390 4.400 4.320 4.480 5,265,400 23,078,982 4.3831 3.137 3.130 3.137 3.080 3.194 7,385,529 3.1249 -0.23%
2020-09-29 0 4.410 4.390 4.410 4.380 4.480 2,797,923 12,363,150 4.4187 3.144 3.130 3.144 3.123 3.194 3,924,515 3.1502 0.46%
2020-09-28 0 4.390 4.390 4.410 4.320 4.440 4,243,900 18,529,886 4.3662 3.130 3.130 3.144 3.080 3.165 5,952,719 3.1128 -0.68%
2020-09-25 0 4.420 4.410 4.420 4.390 4.490 5,819,509 25,704,456 4.4169 3.151 3.144 3.151 3.130 3.201 8,162,752 3.1490 -0.23%
2020-09-24 0 4.430 4.430 4.450 4.400 4.500 5,757,317 25,528,314 4.4341 3.158 3.158 3.173 3.137 3.208 8,075,518 3.1612 -2.64%
2020-09-23 0 4.550 4.550 4.560 4.520 4.600 4,774,324 21,728,809 4.5512 3.244 3.244 3.251 3.222 3.279 6,696,720 3.2447 0.66%
2020-09-22 0 4.520 4.520 4.530 4.500 4.620 4,986,634 22,611,567 4.5344 3.222 3.222 3.230 3.208 3.294 6,994,517 3.2328 -2.38%
2020-09-21 0 4.630 4.620 4.630 4.610 4.740 5,110,101 23,823,915 4.6621 3.301 3.294 3.301 3.287 3.379 7,167,699 3.3238 -1.49%
2020-09-18 0 4.700 4.690 4.700 4.600 4.800 19,291,195 90,957,024 4.7150 3.351 3.344 3.351 3.279 3.422 27,058,854 3.3615 3.30%
2020-09-17 0 4.550 4.530 4.550 4.520 4.590 4,602,898 20,915,963 4.5441 3.244 3.230 3.244 3.222 3.272 6,456,269 3.2396 0.00%
2020-09-16 0 4.550 4.540 4.550 4.500 4.570 5,393,932 24,472,520 4.5370 3.244 3.237 3.244 3.208 3.258 7,565,815 3.2346 0.89%
2020-09-15 0 4.510 4.500 4.510 4.470 4.550 5,693,000 25,711,470 4.5163 3.215 3.208 3.215 3.187 3.244 7,985,304 3.2198 0.22%
2020-09-14 0 4.500 4.490 4.500 4.430 4.520 4,179,111 18,770,667 4.4915 3.208 3.201 3.208 3.158 3.222 5,861,843 3.2022 1.12%
2020-09-11 0 4.450 4.440 4.450 4.400 4.460 6,661,611 29,511,356 4.4301 3.173 3.165 3.173 3.137 3.180 9,343,929 3.1583 0.91%
2020-09-10 0 4.410 4.400 4.410 4.390 4.470 8,318,413 36,734,941 4.4161 3.144 3.137 3.144 3.130 3.187 11,667,847 3.1484 -0.23%
2020-09-09 0 4.420 4.420 4.430 4.400 4.470 5,492,665 24,298,583 4.4238 3.151 3.151 3.158 3.137 3.187 7,704,303 3.1539 -1.56%
2020-09-08 0 4.490 4.480 4.490 4.430 4.560 6,520,556 29,293,885 4.4925 3.201 3.194 3.201 3.158 3.251 9,146,078 3.2029 0.45%
2020-09-07 0 4.470 4.460 4.470 4.400 4.480 5,594,235 24,879,512 4.4473 3.187 3.180 3.187 3.137 3.194 7,846,771 3.1707 1.13%
2020-09-04 0 4.560 4.560 4.580 4.530 4.650 16,556,423 75,526,933 4.5618 3.151 3.151 3.165 3.130 3.213 23,958,485 3.1524 -1.94%
2020-09-03 0 4.650 4.650 4.700 4.630 4.740 9,363,396 43,814,038 4.6793 3.213 3.213 3.248 3.200 3.276 13,549,592 3.2336 -0.21%
2020-09-02 0 4.660 4.660 4.680 4.650 4.710 9,709,000 45,386,520 4.6747 3.220 3.220 3.234 3.213 3.255 14,049,709 3.2304 0.22%
2020-09-01 0 4.650 4.650 4.660 4.620 4.780 10,494,111 49,007,850 4.6700 3.213 3.213 3.220 3.193 3.303 15,185,828 3.2272 -0.64%
2020-08-31 0 4.680 4.670 4.680 4.630 4.820 12,250,000 57,604,560 4.7024 3.234 3.227 3.234 3.200 3.331 17,726,742 3.2496 -1.06%
2020-08-28 0 4.730 4.720 4.730 4.720 4.820 12,428,446 59,197,656 4.7631 3.269 3.262 3.269 3.262 3.331 17,984,968 3.2915 -1.05%
2020-08-27 0 4.780 4.770 4.780 4.730 4.910 14,415,102 69,066,780 4.7913 3.303 3.296 3.303 3.269 3.393 20,859,820 3.3110 -1.44%
2020-08-26 0 4.850 4.840 4.850 4.820 4.990 10,396,627 50,877,542 4.8937 3.352 3.345 3.352 3.331 3.448 15,044,761 3.3817 -1.82%
2020-08-25 0 4.940 4.930 4.940 4.910 4.970 6,416,811 31,647,454 4.9320 3.414 3.407 3.414 3.393 3.435 9,285,645 3.4082 0.41%
2020-08-24 0 4.920 4.920 4.930 4.880 4.960 7,378,000 36,316,800 4.9223 3.400 3.400 3.407 3.372 3.428 10,676,563 3.4015 0.41%
2020-08-21 0 4.900 4.900 4.910 4.850 4.920 7,620,958 37,280,606 4.8919 3.386 3.386 3.393 3.352 3.400 11,028,143 3.3805 1.03%
2020-08-20 0 4.850 4.850 4.860 4.830 4.940 8,374,436 40,660,616 4.8553 3.352 3.352 3.358 3.338 3.414 12,118,487 3.3553 -1.42%
2020-08-19 0 4.920 4.920 4.930 4.920 5.010 7,197,637 35,727,823 4.9638 3.400 3.400 3.407 3.400 3.462 10,415,564 3.4302 -1.60%
2020-08-18 0 5.000 4.980 5.000 4.940 5.140 10,421,044 51,933,458 4.9835 3.455 3.441 3.455 3.414 3.552 15,080,095 3.4438 -1.96%
2020-08-17 0 5.100 5.080 5.100 4.970 5.100 22,760,962 114,113,297 5.0136 3.524 3.511 3.524 3.435 3.524 32,936,955 3.4646 2.41%
2020-08-14 0 4.980 4.970 4.980 4.910 5.060 17,679,112 88,064,599 4.9813 3.441 3.435 3.441 3.393 3.497 25,583,107 3.4423 -0.20%
2020-08-13 0 4.990 4.980 4.990 4.640 5.070 29,210,853 144,493,439 4.9466 3.448 3.441 3.448 3.206 3.504 42,270,470 3.4183 6.62%
2020-08-12 0 4.680 4.660 4.680 4.610 4.720 5,933,204 27,627,503 4.6564 3.234 3.220 3.234 3.186 3.262 8,585,827 3.2178 0.21%
2020-08-11 0 4.670 4.660 4.670 4.620 4.760 14,016,498 65,917,701 4.7029 3.227 3.220 3.227 3.193 3.289 20,283,008 3.2499 -0.21%
2020-08-10 0 4.680 4.680 4.690 4.660 4.890 9,125,000 43,100,670 4.7234 3.234 3.234 3.241 3.220 3.379 13,204,614 3.2641 -2.09%
2020-08-07 0 4.780 4.760 4.780 4.680 4.900 12,221,584 58,250,542 4.7662 3.303 3.289 3.303 3.234 3.386 17,685,622 3.2937 -0.83%
2020-08-06 0 4.820 4.810 4.820 4.700 4.900 10,903,736 52,122,838 4.7803 3.331 3.324 3.331 3.248 3.386 15,778,589 3.3034 -0.82%
2020-08-05 0 4.860 4.850 4.860 4.820 4.990 13,806,444 67,573,811 4.8944 3.358 3.352 3.358 3.331 3.448 19,979,042 3.3822 -0.41%
2020-08-04 0 4.880 4.880 4.900 4.860 5.020 17,893,236 88,163,808 4.9272 3.372 3.372 3.386 3.358 3.469 25,892,961 3.4049 -0.41%
2020-08-03 0 4.900 4.890 4.900 4.730 4.900 15,478,298 75,124,538 4.8535 3.386 3.379 3.386 3.269 3.386 22,398,351 3.3540 2.30%
2020-07-31 0 4.790 4.780 4.790 4.700 4.790 15,947,332 75,792,872 4.7527 3.310 3.303 3.310 3.248 3.310 23,077,081 3.2843 1.91%
2020-07-30 0 4.700 4.690 4.700 4.530 4.770 14,868,134 69,753,039 4.6914 3.248 3.241 3.248 3.130 3.296 21,515,394 3.2420 3.98%
2020-07-29 0 4.520 4.510 4.520 4.420 4.560 5,852,840 26,366,091 4.5048 3.124 3.117 3.124 3.054 3.151 8,469,533 3.1131 1.57%
2020-07-28 0 4.450 4.440 4.450 4.380 4.510 7,963,153 35,473,725 4.4547 3.075 3.068 3.075 3.027 3.117 11,523,327 3.0784 1.60%
2020-07-27 0 4.380 4.380 4.390 4.340 4.540 5,699,603 25,170,198 4.4161 3.027 3.027 3.034 2.999 3.137 8,247,787 3.0518 -1.79%
2020-07-24 0 4.460 4.450 4.460 4.410 4.580 7,782,410 34,783,379 4.4695 3.082 3.075 3.082 3.048 3.165 11,261,777 3.0886 -1.98%
2020-07-23 0 4.550 4.540 4.550 4.510 4.670 8,325,291 37,989,693 4.5632 3.144 3.137 3.144 3.117 3.227 12,047,370 3.1534 -0.87%
2020-07-22 0 4.590 4.590 4.600 4.560 4.700 13,717,762 63,551,082 4.6328 3.172 3.172 3.179 3.151 3.248 19,850,712 3.2015 -1.92%
2020-07-21 0 4.680 4.660 4.680 4.580 4.870 18,464,741 86,310,955 4.6744 3.234 3.220 3.234 3.165 3.365 26,719,975 3.2302 -2.50%
2020-07-20 0 4.800 4.800 4.810 4.540 4.900 20,655,434 98,176,785 4.7531 3.317 3.317 3.324 3.137 3.386 29,890,086 3.2846 6.43%
2020-07-17 0 4.510 4.490 4.510 4.410 4.550 10,408,601 46,877,970 4.5038 3.117 3.103 3.117 3.048 3.144 15,062,088 3.1123 2.27%
2020-07-16 0 4.410 4.390 4.410 4.370 4.530 14,690,689 65,084,326 4.4303 3.048 3.034 3.048 3.020 3.130 21,258,617 3.0616 -0.68%
2020-07-15 0 4.440 4.440 4.450 4.440 4.640 8,489,459 38,015,773 4.4780 3.068 3.068 3.075 3.068 3.206 12,284,935 3.0945 -0.22%
2020-07-14 0 4.450 4.450 4.460 4.410 4.700 10,989,586 49,488,320 4.5032 3.075 3.075 3.082 3.048 3.248 15,902,821 3.1119 -3.47%
2020-07-13 0 4.610 4.600 4.610 4.450 4.640 16,157,431 73,603,363 4.5554 3.186 3.179 3.186 3.075 3.206 23,381,111 3.1480 1.54%
2020-07-10 0 4.540 4.540 4.550 4.500 4.680 16,203,864 73,770,561 4.5527 3.137 3.137 3.144 3.110 3.234 23,448,303 3.1461 -1.94%
2020-07-09 0 4.630 4.630 4.640 4.530 4.720 21,692,495 100,953,258 4.6538 3.200 3.200 3.206 3.130 3.262 31,390,797 3.2160 1.76%
2020-07-08 0 4.550 4.550 4.570 4.510 4.590 11,428,124 52,121,610 4.5608 3.144 3.144 3.158 3.117 3.172 16,537,421 3.1517 0.22%
2020-07-07 0 4.540 4.530 4.540 4.500 4.790 21,229,407 97,893,747 4.6112 3.137 3.130 3.137 3.110 3.310 30,720,671 3.1866 -1.30%
2020-07-06 0 4.600 4.590 4.600 4.300 4.650 32,833,482 148,825,060 4.5327 3.179 3.172 3.179 2.971 3.213 47,512,707 3.1323 5.75%
2020-07-03 0 4.350 4.340 4.350 4.200 4.350 16,647,109 71,618,189 4.3021 3.006 2.999 3.006 2.902 3.006 24,089,715 2.9730 2.59%
2020-07-02 0 4.240 4.230 4.240 4.100 4.240 15,712,057 65,883,105 4.1932 2.930 2.923 2.930 2.833 2.930 22,736,619 2.8977 3.67%
2020-06-30 0 4.090 4.090 4.100 4.050 4.170 14,049,794 57,730,487 4.1090 2.826 2.826 2.833 2.799 2.882 20,331,190 2.8395 -0.24%
2020-06-29 0 4.100 4.090 4.100 4.060 4.260 25,878,492 106,851,658 4.1290 2.833 2.826 2.833 2.806 2.944 37,448,273 2.8533 -2.61%
2020-06-26 0 4.210 4.200 4.210 4.070 4.230 35,193,452 145,129,538 4.1238 2.909 2.902 2.909 2.813 2.923 50,927,775 2.8497 2.18%
2020-06-24 0 4.120 4.110 4.120 4.070 4.170 17,357,058 71,534,410 4.1213 2.847 2.840 2.847 2.813 2.882 25,117,068 2.8480 -0.24%
2020-06-23 0 4.130 4.120 4.130 4.030 4.180 15,822,436 64,907,937 4.1023 2.854 2.847 2.854 2.785 2.889 22,896,346 2.8349 0.00%
2020-06-22 0 4.130 4.130 4.150 4.110 4.190 11,944,139 49,495,268 4.1439 2.854 2.854 2.868 2.840 2.895 17,284,136 2.8636 -0.24%
2020-06-19 0 4.140 4.130 4.140 4.100 4.160 16,693,096 68,982,316 4.1324 2.861 2.854 2.861 2.833 2.875 24,156,262 2.8557 -0.24%
2020-06-18 0 4.150 4.140 4.150 4.110 4.210 14,116,394 58,478,671 4.1426 2.868 2.861 2.868 2.840 2.909 20,427,565 2.8627 0.00%
2020-06-17 0 4.150 4.140 4.150 4.120 4.180 7,829,477 32,510,410 4.1523 2.868 2.861 2.868 2.847 2.889 11,329,887 2.8694 -0.48%
2020-06-16 0 4.170 4.160 4.170 4.080 4.220 11,608,935 48,131,167 4.1460 2.882 2.875 2.882 2.819 2.916 16,799,069 2.8651 3.22%
2020-06-15 0 4.040 4.040 4.050 4.020 4.150 13,514,925 55,238,347 4.0872 2.792 2.792 2.799 2.778 2.868 19,557,191 2.8245 -2.18%
2020-06-12 0 4.130 4.130 4.140 4.100 4.180 11,116,036 46,000,721 4.1382 2.854 2.854 2.861 2.833 2.889 16,085,804 2.8597 -2.59%
2020-06-11 0 4.240 4.210 4.240 4.190 4.360 17,343,914 74,120,755 4.2736 2.930 2.909 2.930 2.895 3.013 25,098,048 2.9532 -2.53%
2020-06-10 0 4.350 4.350 4.360 4.320 4.430 11,192,254 48,771,995 4.3577 3.006 3.006 3.013 2.985 3.061 16,196,098 3.0113 -0.46%
2020-06-09 0 4.370 4.360 4.370 4.350 4.430 6,706,220 29,364,674 4.3787 3.020 3.013 3.020 3.006 3.061 9,704,443 3.0259 0.23%
2020-06-08 0 4.360 4.350 4.360 4.270 4.360 8,167,623 35,326,270 4.3252 3.013 3.006 3.013 2.951 3.013 11,819,212 2.9889 1.40%
2020-06-05 0 4.300 4.300 4.310 4.190 4.380 18,612,285 80,390,125 4.3192 2.971 2.971 2.978 2.895 3.027 26,933,484 2.9848 1.42%
2020-06-04 0 4.240 4.220 4.240 4.170 4.280 12,060,211 50,967,693 4.2261 2.930 2.916 2.930 2.882 2.958 17,452,102 2.9204 0.95%
2020-06-03 0 4.200 4.200 4.210 4.150 4.230 8,199,673 34,378,865 4.1927 2.902 2.902 2.909 2.868 2.923 11,865,591 2.8974 0.96%
2020-06-02 0 4.160 4.160 4.170 4.120 4.200 5,684,100 23,658,254 4.1622 2.875 2.875 2.882 2.847 2.902 8,225,353 2.8763 1.22%
2020-06-01 0 4.110 4.110 4.120 3.980 4.180 13,681,332 56,105,773 4.1009 2.840 2.840 2.847 2.750 2.889 19,797,995 2.8339 3.27%
2020-05-29 0 3.980 3.970 3.980 3.950 4.050 26,833,160 107,080,961 3.9906 2.750 2.743 2.750 2.730 2.799 38,829,755 2.7577 -2.21%
2020-05-28 0 4.070 4.060 4.070 4.010 4.250 17,624,575 72,003,857 4.0854 2.813 2.806 2.813 2.771 2.937 25,504,187 2.8232 -1.69%
2020-05-27 0 4.140 4.140 4.150 4.100 4.200 6,187,310 25,613,663 4.1397 2.861 2.861 2.868 2.833 2.902 8,953,539 2.8607 -0.96%
2020-05-26 0 4.180 4.180 4.190 4.130 4.230 26,648,870 111,319,362 4.1773 2.889 2.889 2.895 2.854 2.923 38,563,073 2.8867 0.72%
2020-05-25 0 4.150 4.150 4.170 4.070 4.170 6,282,649 25,835,890 4.1123 2.868 2.868 2.882 2.813 2.882 9,091,502 2.8418 1.22%
2020-05-22 0 4.230 4.220 4.230 4.170 4.390 15,903,680 67,409,597 4.2386 2.833 2.827 2.833 2.793 2.940 23,743,622 2.8391 -4.73%
2020-05-21 0 4.440 4.430 4.440 4.400 4.500 18,732,181 82,926,745 4.4270 2.974 2.967 2.974 2.947 3.014 27,966,472 2.9652 -0.22%
2020-05-20 0 4.450 4.440 4.450 4.420 4.470 8,408,070 37,406,426 4.4489 2.981 2.974 2.981 2.961 2.994 12,552,946 2.9799 0.00%
2020-05-19 0 4.450 4.440 4.450 4.430 4.540 12,641,983 56,801,103 4.4931 2.981 2.974 2.981 2.967 3.041 18,874,026 3.0095 1.37%
2020-05-18 0 4.390 4.390 4.420 4.330 4.450 8,005,548 35,337,465 4.4141 2.940 2.940 2.961 2.900 2.981 11,951,995 2.9566 0.46%
2020-05-15 0 4.370 4.370 4.380 4.370 4.580 10,041,266 44,379,919 4.4198 2.927 2.927 2.934 2.927 3.068 14,991,249 2.9604 -2.89%
2020-05-14 0 4.500 4.500 4.510 4.500 4.580 6,532,400 29,532,724 4.5210 3.014 3.014 3.021 3.014 3.068 9,752,638 3.0282 -1.75%
2020-05-13 0 4.580 4.570 4.580 4.510 4.620 4,967,428 22,706,833 4.5711 3.068 3.061 3.068 3.021 3.095 7,416,191 3.0618 -1.08%
2020-05-12 0 4.630 4.630 4.640 4.590 4.750 10,428,316 48,291,136 4.6308 3.101 3.101 3.108 3.074 3.182 15,569,101 3.1017 -1.91%
2020-05-11 0 4.720 4.710 4.720 4.510 4.750 13,443,503 63,310,632 4.7094 3.161 3.155 3.161 3.021 3.182 20,070,666 3.1544 3.51%
2020-05-08 0 4.560 4.560 4.570 4.430 4.560 9,098,311 41,004,347 4.5068 3.054 3.054 3.061 2.967 3.054 13,583,451 3.0187 3.87%
2020-05-07 0 4.390 4.390 4.410 4.300 4.420 9,409,227 41,027,263 4.3603 2.940 2.940 2.954 2.880 2.961 14,047,637 2.9206 1.15%
2020-05-06 0 4.340 4.340 4.360 4.250 4.360 7,027,643 30,328,970 4.3157 2.907 2.907 2.920 2.847 2.920 10,492,018 2.8907 1.64%
2020-05-05 0 4.270 4.270 4.290 4.270 4.370 3,700,998 15,868,657 4.2877 2.860 2.860 2.873 2.860 2.927 5,525,457 2.8719 -1.39%
2020-05-04 0 4.330 4.310 4.330 4.250 4.490 11,791,931 51,385,450 4.3577 2.900 2.887 2.900 2.847 3.007 17,604,929 2.9188 -3.99%
2020-04-29 0 4.510 4.510 4.520 4.460 4.570 4,919,634 22,225,232 4.5177 3.021 3.021 3.028 2.987 3.061 7,344,837 3.0260 0.67%
2020-04-28 0 4.480 4.480 4.490 4.420 4.500 8,810,367 39,371,303 4.4687 3.001 3.001 3.007 2.961 3.014 13,153,561 2.9932 0.22%
2020-04-27 0 4.470 4.460 4.470 4.370 4.480 4,122,361 18,327,856 4.4460 2.994 2.987 2.994 2.927 3.001 6,154,537 2.9779 2.05%
2020-04-24 0 4.380 4.370 4.380 4.370 4.470 6,142,639 27,015,873 4.3981 2.934 2.927 2.934 2.927 2.994 9,170,739 2.9459 -0.90%
2020-04-23 0 4.420 4.420 4.430 4.390 4.490 5,848,246 25,956,189 4.4383 2.961 2.961 2.967 2.940 3.007 8,731,221 2.9728 0.68%
2020-04-22 0 4.390 4.390 4.400 4.270 4.410 7,518,208 32,867,855 4.3718 2.940 2.940 2.947 2.860 2.954 11,224,414 2.9282 1.86%
2020-04-21 0 4.310 4.310 4.320 4.300 4.540 7,923,342 34,493,778 4.3534 2.887 2.887 2.894 2.880 3.041 11,829,265 2.9160 -3.36%
2020-04-20 0 4.460 4.460 4.470 4.400 4.530 7,847,146 35,119,306 4.4754 2.987 2.987 2.994 2.947 3.034 11,715,507 2.9977 0.68%
2020-04-17 0 4.430 4.430 4.440 4.350 4.500 12,081,102 53,700,550 4.4450 2.967 2.967 2.974 2.914 3.014 18,036,651 2.9773 2.31%
2020-04-16 0 4.330 4.320 4.330 4.270 4.360 10,981,000 47,519,050 4.3274 2.900 2.894 2.900 2.860 2.920 16,394,238 2.8985 -0.69%
2020-04-15 0 4.360 4.360 4.370 4.320 4.540 12,888,553 56,648,451 4.3953 2.920 2.920 2.927 2.894 3.041 19,242,146 2.9440 -2.46%
2020-04-14 0 4.470 4.460 4.470 4.420 4.570 9,166,902 41,215,104 4.4961 2.994 2.987 2.994 2.961 3.061 13,685,855 3.0115 -0.89%
2020-04-09 0 4.510 4.490 4.510 4.430 4.590 10,662,265 48,140,606 4.5150 3.021 3.007 3.021 2.967 3.074 15,918,378 3.0242 1.35%
2020-04-08 0 4.450 4.440 4.450 4.360 4.490 8,718,557 38,714,998 4.4405 2.981 2.974 2.981 2.920 3.007 13,016,492 2.9743 0.45%
2020-04-07 0 4.430 4.420 4.430 4.340 4.490 11,144,844 48,938,542 4.3911 2.967 2.961 2.967 2.907 3.007 16,638,851 2.9412 2.07%
2020-04-06 0 4.340 4.330 4.340 4.220 4.390 7,316,751 31,447,895 4.2981 2.907 2.900 2.907 2.827 2.940 10,923,646 2.8789 0.23%
2020-04-03 0 4.330 4.300 4.330 4.260 4.390 8,668,551 37,403,638 4.3149 2.900 2.880 2.900 2.853 2.940 12,941,835 2.8901 1.41%
2020-04-02 0 4.270 4.270 4.290 4.180 4.400 10,844,486 45,972,623 4.2393 2.860 2.860 2.873 2.800 2.947 16,190,428 2.8395 -1.39%
2020-04-01 0 4.330 4.310 4.330 4.280 4.540 13,164,090 57,741,507 4.3863 2.900 2.887 2.900 2.867 3.041 19,653,513 2.9380 -2.70%
2020-03-31 0 4.450 4.440 4.450 4.320 4.470 18,684,690 82,500,188 4.4154 2.981 2.974 2.981 2.894 2.994 27,895,570 2.9575 4.71%
2020-03-30 0 4.250 4.240 4.250 4.120 4.340 10,769,267 45,677,011 4.2414 2.847 2.840 2.847 2.760 2.907 16,078,128 2.8409 -0.93%
2020-03-27 0 4.290 4.280 4.290 4.260 4.460 19,788,760 85,676,043 4.3295 2.873 2.867 2.873 2.853 2.987 29,543,907 2.9000 -1.15%
2020-03-26 0 4.340 4.330 4.340 4.300 4.440 17,752,897 77,516,022 4.3664 2.907 2.900 2.907 2.880 2.974 26,504,437 2.9246 0.23%
2020-03-25 0 4.330 4.320 4.330 4.100 4.360 23,927,337 102,506,528 4.2841 2.900 2.894 2.900 2.746 2.920 35,722,653 2.8695 7.98%
2020-03-24 0 4.010 4.010 4.020 3.880 4.080 13,388,967 53,830,151 4.0205 2.686 2.686 2.693 2.599 2.733 19,989,246 2.6930 3.62%
2020-03-23 0 3.870 3.870 3.890 3.700 3.960 17,657,416 68,141,930 3.8591 2.592 2.592 2.606 2.478 2.652 26,361,887 2.5849 -1.53%
2020-03-20 0 3.930 3.930 3.950 3.840 3.990 39,514,120 154,877,739 3.9196 2.632 2.632 2.646 2.572 2.673 58,993,160 2.6254 4.24%
2020-03-19 0 3.770 3.770 3.780 3.770 4.040 57,887,852 222,874,384 3.8501 2.525 2.525 2.532 2.525 2.706 86,424,481 2.5788 -5.75%
2020-03-18 0 4.000 4.000 4.010 3.970 4.230 33,911,381 139,719,971 4.1201 2.679 2.679 2.686 2.659 2.833 50,628,472 2.7597 -1.96%
2020-03-17 0 4.080 4.070 4.080 4.000 4.190 45,914,017 187,307,986 4.0795 2.733 2.726 2.733 2.679 2.806 68,547,976 2.7325 -2.39%
2020-03-16 0 4.180 4.180 4.200 4.180 4.350 42,936,562 181,666,121 4.2310 2.800 2.800 2.813 2.800 2.914 64,102,743 2.8340 -5.64%
2020-03-13 0 4.430 4.430 4.440 4.160 4.490 53,827,578 233,947,138 4.3462 2.967 2.967 2.974 2.786 3.007 80,362,638 2.9111 -3.28%
2020-03-12 0 4.580 4.570 4.580 4.530 4.730 28,971,697 133,028,883 4.5917 3.068 3.061 3.068 3.034 3.168 43,253,702 3.0755 -4.78%
2020-03-11 0 4.810 4.800 4.810 4.750 4.920 17,773,055 85,957,895 4.8364 3.222 3.215 3.222 3.182 3.295 26,534,532 3.2395 -0.62%
2020-03-10 0 4.840 4.830 4.840 4.780 4.940 22,765,243 110,765,311 4.8655 3.242 3.235 3.242 3.202 3.309 33,987,689 3.2590 -0.82%
2020-03-09 0 4.880 4.880 4.900 4.880 5.070 22,265,177 110,057,257 4.9430 3.269 3.269 3.282 3.269 3.396 33,241,108 3.3109 -5.97%
2020-03-06 0 5.190 5.180 5.190 5.160 5.270 11,789,722 61,352,967 5.2039 3.476 3.470 3.476 3.456 3.530 17,601,631 3.4856 -1.70%
2020-03-05 0 5.280 5.280 5.290 5.180 5.310 23,543,680 123,584,892 5.2492 3.537 3.537 3.543 3.470 3.557 35,149,867 3.5159 1.93%
2020-03-04 0 5.180 5.180 5.190 5.170 5.280 20,729,138 108,161,701 5.2179 3.470 3.470 3.476 3.463 3.537 30,947,857 3.4950 -0.19%
2020-03-03 0 5.190 5.180 5.190 5.160 5.330 19,349,096 101,024,612 5.2212 3.476 3.470 3.476 3.456 3.570 28,887,504 3.4972 -0.38%
2020-03-02 0 5.210 5.210 5.220 5.130 5.280 19,541,887 102,034,924 5.2213 3.490 3.490 3.496 3.436 3.537 29,175,334 3.4973 0.39%
2020-02-28 0 5.190 5.190 5.200 5.180 5.310 31,637,827 165,760,544 5.2393 3.476 3.476 3.483 3.470 3.557 47,234,138 3.5093 -3.71%
2020-02-27 0 5.390 5.380 5.390 5.350 5.430 19,091,744 102,843,143 5.3868 3.610 3.604 3.610 3.583 3.637 28,503,287 3.6081 0.00%
2020-02-26 0 5.390 5.390 5.400 5.300 5.450 15,100,964 81,350,571 5.3871 3.610 3.610 3.617 3.550 3.650 22,545,196 3.6083 -0.19%
2020-02-25 0 5.400 5.390 5.400 5.310 5.400 16,319,300 87,525,865 5.3633 3.617 3.610 3.617 3.557 3.617 24,364,128 3.5924 0.19%
2020-02-24 0 5.390 5.390 5.400 5.350 5.550 22,534,432 121,830,866 5.4064 3.610 3.610 3.617 3.583 3.717 33,643,096 3.6213 -2.53%
2020-02-21 0 5.530 5.530 5.540 5.520 5.610 18,285,747 101,532,988 5.5526 3.704 3.704 3.711 3.697 3.758 27,299,963 3.7192 -1.25%
2020-02-20 0 5.600 5.590 5.600 5.570 5.650 13,521,186 75,777,564 5.6044 3.751 3.744 3.751 3.731 3.784 20,186,644 3.7538 0.18%
2020-02-19 0 5.590 5.580 5.590 5.560 5.630 15,909,841 88,975,761 5.5925 3.744 3.738 3.744 3.724 3.771 23,752,820 3.7459 0.18%
2020-02-18 0 5.580 5.580 5.590 5.560 5.780 23,295,134 130,631,630 5.6077 3.738 3.738 3.744 3.724 3.871 34,778,797 3.7561 -3.46%
2020-02-17 0 5.780 5.780 5.790 5.700 5.820 8,076,182 46,749,030 5.7885 3.871 3.871 3.878 3.818 3.898 12,057,449 3.8772 0.70%
2020-02-14 0 5.740 5.730 5.740 5.710 5.760 6,774,783 38,947,357 5.7489 3.845 3.838 3.845 3.825 3.858 10,114,507 3.8506 -0.35%
2020-02-13 0 5.760 5.750 5.760 5.730 5.810 11,216,814 64,700,609 5.7682 3.858 3.851 3.858 3.838 3.892 16,746,300 3.8636 0.17%
2020-02-12 0 5.750 5.750 5.770 5.700 5.830 21,304,436 122,289,418 5.7401 3.851 3.851 3.865 3.818 3.905 31,806,757 3.8448 -0.86%
2020-02-11 0 5.800 5.790 5.800 5.770 5.870 10,410,744 60,602,809 5.8212 3.885 3.878 3.885 3.865 3.932 15,542,866 3.8991 -0.85%
2020-02-10 0 5.850 5.840 5.850 5.800 5.900 9,434,394 55,176,390 5.8484 3.918 3.912 3.918 3.885 3.952 14,085,211 3.9173 -0.34%
2020-02-07 0 5.870 5.840 5.870 5.800 5.910 15,858,090 92,715,797 5.8466 3.932 3.912 3.932 3.885 3.959 23,675,558 3.9161 0.51%
2020-02-06 0 5.840 5.830 5.840 5.670 5.890 19,647,894 114,071,946 5.8058 3.912 3.905 3.912 3.798 3.945 29,333,599 3.8888 3.00%
2020-02-05 0 5.670 5.660 5.670 5.650 5.760 12,114,948 68,755,826 5.6753 3.798 3.791 3.798 3.784 3.858 18,087,182 3.8014 0.71%
2020-02-04 0 5.630 5.630 5.640 5.620 5.730 7,498,528 42,310,802 5.6425 3.771 3.771 3.778 3.764 3.838 11,195,033 3.7794 0.90%
2020-02-03 0 5.580 5.580 5.590 5.500 5.630 7,213,859 40,307,270 5.5875 3.738 3.738 3.744 3.684 3.771 10,770,032 3.7425 0.36%
2020-01-31 0 5.560 5.550 5.560 5.450 5.630 15,397,724 85,557,340 5.5565 3.724 3.717 3.724 3.650 3.771 22,988,248 3.7218 0.72%
2020-01-30 0 5.520 5.520 5.530 5.490 5.700 14,979,552 83,086,067 5.5466 3.697 3.697 3.704 3.677 3.818 22,363,932 3.7152 -2.99%
2020-01-29 0 5.690 5.690 5.700 5.640 5.790 25,549,386 145,873,148 5.7095 3.811 3.811 3.818 3.778 3.878 38,144,314 3.8242 -3.23%
2020-01-24 0 5.880 5.870 5.880 5.720 5.880 7,472,148 43,419,157 5.8108 3.938 3.932 3.938 3.831 3.938 11,155,648 3.8921 1.73%
2020-01-23 0 5.780 5.760 5.780 5.740 6.000 17,732,987 103,089,090 5.8134 3.871 3.858 3.871 3.845 4.019 26,474,712 3.8939 -2.86%
2020-01-22 0 5.950 5.950 5.960 5.890 6.040 8,942,080 53,126,496 5.9412 3.985 3.985 3.992 3.945 4.046 13,350,204 3.9795 0.34%
2020-01-21 0 5.930 5.930 5.940 5.920 6.130 19,190,951 114,659,345 5.9747 3.972 3.972 3.979 3.965 4.106 28,651,400 4.0019 -3.26%
2020-01-20 0 6.130 6.130 6.140 6.120 6.220 8,822,121 54,478,383 6.1752 4.106 4.106 4.113 4.099 4.166 13,171,109 4.1362 -0.33%
2020-01-17 0 6.150 6.140 6.150 6.040 6.150 29,920,444 181,671,726 6.0718 4.119 4.113 4.119 4.046 4.119 44,670,147 4.0670 2.67%
2020-01-16 0 5.990 5.980 5.990 5.970 6.010 18,096,882 108,342,036 5.9868 4.012 4.005 4.012 3.999 4.026 27,017,994 4.0100 0.00%
2020-01-15 0 5.990 5.980 5.990 5.980 6.050 17,107,686 102,727,950 6.0048 4.012 4.005 4.012 4.005 4.052 25,541,160 4.0221 0.00%
2020-01-14 0 5.990 5.980 5.990 5.980 6.050 18,036,099 108,272,546 6.0031 4.012 4.005 4.012 4.005 4.052 26,927,247 4.0209 0.34%
2020-01-13 0 5.970 5.970 5.980 5.910 6.000 9,582,961 57,177,728 5.9666 3.999 3.999 4.005 3.959 4.019 14,307,016 3.9965 0.00%
2020-01-10 0 5.970 5.960 5.970 5.930 6.070 14,994,186 89,581,736 5.9744 3.999 3.992 3.999 3.972 4.066 22,385,780 4.0017 -0.83%
2020-01-09 0 6.020 6.010 6.020 6.010 6.080 8,547,175 51,543,515 6.0305 4.032 4.026 4.032 4.026 4.072 12,760,625 4.0393 0.67%
2020-01-08 0 5.980 5.980 5.990 5.960 6.100 11,512,903 69,069,553 5.9993 4.005 4.005 4.012 3.992 4.086 17,188,350 4.0184 -1.97%
2020-01-07 0 6.100 6.090 6.100 6.090 6.190 11,244,671 68,892,302 6.1267 4.086 4.079 4.086 4.079 4.146 16,787,889 4.1037 0.16%
2020-01-06 0 6.090 6.080 6.090 6.040 6.290 13,494,963 82,674,105 6.1263 4.079 4.072 4.079 4.046 4.213 20,147,494 4.1034 -2.87%
2020-01-03 0 6.270 6.250 6.270 6.230 6.380 10,951,531 68,779,298 6.2803 4.200 4.186 4.200 4.173 4.273 16,350,242 4.2066 0.00%
2020-01-02 0 6.270 6.270 6.280 6.240 6.320 12,800,851 80,395,028 6.2804 4.200 4.200 4.206 4.180 4.233 19,111,210 4.2067 0.32%
2019-12-31 0 6.250 6.250 6.270 6.150 6.290 15,884,000 98,445,690 6.1978 4.186 4.186 4.200 4.119 4.213 23,714,241 4.1513 0.97%
2019-12-30 0 6.190 6.180 6.190 6.180 6.340 11,291,253 70,237,855 6.2206 4.146 4.139 4.146 4.139 4.247 16,857,435 4.1666 -1.12%
2019-12-27 0 6.260 6.250 6.260 6.230 6.350 11,815,417 74,373,165 6.2946 4.193 4.186 4.193 4.173 4.253 17,639,993 4.2162 0.16%
2019-12-24 0 6.250 6.250 6.260 6.250 6.290 7,105,440 44,493,717 6.2619 4.186 4.186 4.193 4.186 4.213 10,608,166 4.1943 0.00%
2019-12-23 0 6.250 6.240 6.250 6.230 6.340 6,204,783 38,833,436 6.2586 4.186 4.180 4.186 4.173 4.247 9,263,518 4.1921 0.48%
2019-12-20 0 6.220 6.220 6.230 6.180 6.280 16,036,544 100,082,517 6.2409 4.166 4.166 4.173 4.139 4.206 23,941,983 4.1802 -0.64%
2019-12-19 0 6.260 6.240 6.260 6.240 6.380 9,912,957 62,117,866 6.2663 4.193 4.180 4.193 4.180 4.273 14,799,688 4.1972 -0.48%
2019-12-18 0 6.290 6.260 6.290 6.210 6.380 10,693,476 67,052,380 6.2704 4.213 4.193 4.213 4.160 4.273 15,964,975 4.2000 0.00%
2019-12-17 0 6.290 6.280 6.290 6.260 6.350 17,162,135 108,053,780 6.2961 4.213 4.206 4.213 4.193 4.253 25,622,450 4.2172 1.45%
2019-12-16 0 6.200 6.200 6.210 6.160 6.290 8,919,394 55,414,326 6.2128 4.153 4.153 4.160 4.126 4.213 13,316,334 4.1614 0.00%
2019-12-13 0 6.200 6.190 6.200 6.070 6.220 30,452,007 186,721,563 6.1317 4.153 4.146 4.153 4.066 4.166 45,463,751 4.1070 3.33%
2019-12-12 0 6.000 5.990 6.000 5.970 6.040 6,536,410 39,218,760 6.0000 4.019 4.012 4.019 3.999 4.046 9,758,625 4.0189 0.67%
2019-12-11 0 5.960 5.960 5.970 5.900 6.030 10,323,384 61,707,652 5.9775 3.992 3.992 3.999 3.952 4.039 15,412,441 4.0038 1.19%
2019-12-10 0 5.890 5.890 5.900 5.880 5.950 4,663,850 27,521,967 5.9011 3.945 3.945 3.952 3.938 3.985 6,962,960 3.9526 -0.34%
2019-12-09 0 5.910 5.910 5.920 5.900 6.010 4,665,296 27,690,810 5.9355 3.959 3.959 3.965 3.952 4.026 6,965,119 3.9756 -0.17%
2019-12-06 0 5.920 5.910 5.920 5.900 5.990 4,888,622 29,020,244 5.9363 3.965 3.959 3.965 3.952 4.012 7,298,537 3.9762 0.00%
2019-12-05 0 5.920 5.920 5.930 5.890 6.020 3,853,189 22,920,921 5.9486 3.965 3.965 3.972 3.945 4.032 5,752,673 3.9844 0.17%
2019-12-04 0 5.910 5.900 5.910 5.890 6.000 7,060,143 41,929,253 5.9389 3.959 3.952 3.959 3.945 4.019 10,540,540 3.9779 0.51%
2019-12-03 0 5.880 5.880 5.890 5.850 5.900 6,418,114 37,771,461 5.8851 3.938 3.938 3.945 3.918 3.952 9,582,013 3.9419 -0.34%
2019-12-02 0 5.900 5.890 5.900 5.850 5.920 5,758,747 33,926,371 5.8913 3.952 3.945 3.952 3.918 3.965 8,597,602 3.9460 -0.34%
2019-11-29 0 5.920 5.920 5.930 5.880 5.930 11,440,598 67,662,372 5.9142 3.965 3.965 3.972 3.938 3.972 17,080,401 3.9614 -0.34%
2019-11-28 0 5.940 5.930 5.940 5.900 6.010 5,674,074 33,727,697 5.9442 3.979 3.972 3.979 3.952 4.026 8,471,188 3.9815 1.71%
2019-11-27 0 5.840 5.840 5.850 5.820 5.930 8,043,472 47,076,718 5.8528 3.912 3.912 3.918 3.898 3.972 12,008,614 3.9202 -1.18%
2019-11-26 0 5.910 5.900 5.910 5.880 6.000 13,981,119 82,664,880 5.9126 3.959 3.952 3.959 3.938 4.019 20,873,308 3.9603 0.17%
2019-11-25 0 5.900 5.890 5.900 5.850 5.930 8,704,981 51,198,626 5.8815 3.952 3.945 3.952 3.918 3.972 12,996,224 3.9395 0.51%
2019-11-22 0 5.870 5.860 5.870 5.820 5.920 6,903,221 40,411,377 5.8540 3.932 3.925 3.932 3.898 3.965 10,306,261 3.9211 0.00%
2019-11-21 0 5.870 5.850 5.870 5.820 5.930 7,598,784 44,575,371 5.8661 3.932 3.918 3.932 3.898 3.972 11,344,711 3.9292 -1.68%
2019-11-20 0 5.970 5.960 5.970 5.920 6.010 4,472,129 26,652,158 5.9596 3.999 3.992 3.999 3.965 4.026 6,676,728 3.9918 -0.83%
2019-11-19 0 6.020 6.000 6.020 5.910 6.020 4,486,492 26,886,465 5.9928 4.032 4.019 4.032 3.959 4.032 6,698,171 4.0140 1.18%
2019-11-18 0 5.950 5.930 5.950 5.890 5.960 5,863,115 34,729,966 5.9235 3.985 3.972 3.985 3.945 3.992 8,753,420 3.9676 0.51%
2019-11-15 0 5.920 5.920 5.930 5.920 6.000 5,062,074 30,084,194 5.9431 3.965 3.965 3.972 3.965 4.019 7,557,494 3.9807 -1.00%
2019-11-14 0 5.980 5.970 5.980 5.920 6.020 7,709,239 46,056,304 5.9742 4.005 3.999 4.005 3.965 4.032 11,509,617 4.0015 -0.50%
2019-11-13 0 6.010 5.990 6.010 5.940 6.090 10,001,790 59,878,540 5.9868 4.026 4.012 4.026 3.979 4.079 14,932,313 4.0100 -1.48%
2019-11-12 0 6.100 6.090 6.100 6.060 6.240 8,629,969 52,716,796 6.1086 4.086 4.079 4.086 4.059 4.180 12,884,233 4.0916 0.16%
2019-11-11 0 6.090 6.070 6.090 6.050 6.230 12,487,308 76,335,503 6.1130 4.079 4.066 4.079 4.052 4.173 18,643,102 4.0946 -2.40%
2019-11-08 0 6.240 6.230 6.240 6.140 6.270 11,822,362 73,695,398 6.2336 4.180 4.173 4.180 4.113 4.200 17,650,361 4.1753 0.81%
2019-11-07 0 6.190 6.180 6.190 6.100 6.190 8,574,103 52,744,794 6.1516 4.146 4.139 4.146 4.086 4.146 12,800,827 4.1204 0.98%
2019-11-06 0 6.130 6.120 6.130 6.110 6.190 8,253,414 50,589,421 6.1295 4.106 4.099 4.106 4.093 4.146 12,322,050 4.1056 -0.49%
2019-11-05 0 6.160 6.150 6.160 6.070 6.180 8,560,567 52,380,860 6.1189 4.126 4.119 4.126 4.066 4.139 12,780,619 4.0985 0.49%
2019-11-04 0 6.130 6.130 6.140 6.040 6.160 13,864,952 84,833,305 6.1185 4.106 4.106 4.113 4.046 4.126 20,699,875 4.0983 2.17%
2019-11-01 0 6.000 5.990 6.000 5.900 6.020 8,086,685 48,472,147 5.9941 4.019 4.012 4.019 3.952 4.032 12,073,130 4.0149 1.18%
2019-10-31 0 5.930 5.920 5.930 5.800 5.950 13,689,398 80,631,746 5.8901 3.972 3.965 3.972 3.885 3.985 20,437,779 3.9452 0.68%
2019-10-30 0 5.890 5.880 5.890 5.880 6.050 14,441,562 85,420,073 5.9149 3.945 3.938 3.945 3.938 4.052 21,560,733 3.9618 -2.16%
2019-10-29 0 6.020 6.010 6.020 5.980 6.040 8,222,916 49,410,362 6.0089 4.032 4.026 4.032 4.005 4.046 12,276,518 4.0248 0.33%
2019-10-28 0 6.000 5.990 6.000 5.980 6.060 8,105,000 48,723,665 6.0116 4.019 4.012 4.019 4.005 4.059 12,100,473 4.0266 -0.50%
2019-10-25 0 6.030 6.020 6.030 6.000 6.060 7,787,000 46,874,513 6.0196 4.039 4.032 4.039 4.019 4.059 11,625,711 4.0320 0.33%
2019-10-24 0 6.010 6.000 6.010 5.980 6.050 13,418,695 80,526,274 6.0011 4.026 4.019 4.026 4.005 4.052 20,033,629 4.0196 0.17%
2019-10-23 0 6.000 5.990 6.000 5.970 6.020 11,611,730 69,631,724 5.9967 4.019 4.012 4.019 3.999 4.032 17,335,895 4.0166 0.17%
2019-10-22 0 5.990 5.980 5.990 5.980 6.150 16,732,674 100,797,113 6.0240 4.012 4.005 4.012 4.005 4.119 24,981,280 4.0349 -2.28%
2019-10-21 0 6.130 6.100 6.130 6.000 6.130 6,449,366 39,087,698 6.0607 4.106 4.086 4.106 4.019 4.106 9,628,671 4.0595 2.00%
2019-10-18 0 6.010 6.010 6.020 5.980 6.070 37,768,638 227,005,974 6.0104 4.026 4.026 4.032 4.005 4.066 56,387,218 4.0258 0.33%
2019-10-17 0 5.990 5.990 6.000 5.980 6.070 12,360,173 74,249,754 6.0072 4.012 4.012 4.019 4.005 4.066 18,453,294 4.0237 -0.50%
2019-10-16 0 6.020 6.010 6.020 5.960 6.070 20,005,475 119,906,648 5.9937 4.032 4.026 4.032 3.992 4.066 29,867,455 4.0146 -0.50%
2019-10-15 0 6.050 6.050 6.060 6.050 6.150 5,848,160 35,475,559 6.0661 4.052 4.052 4.059 4.052 4.119 8,731,093 4.0631 -0.66%
2019-10-14 0 6.090 6.080 6.090 6.080 6.190 13,523,122 82,850,916 6.1266 4.079 4.072 4.079 4.072 4.146 20,189,535 4.1037 -0.81%
2019-10-11 0 6.140 6.130 6.140 6.050 6.160 9,729,556 59,601,527 6.1258 4.113 4.106 4.113 4.052 4.126 14,525,877 4.1031 1.82%
2019-10-10 0 6.030 6.030 6.040 6.000 6.080 5,555,396 33,493,024 6.0289 4.039 4.039 4.046 4.019 4.072 8,294,006 4.0382 0.00%
2019-10-09 0 6.030 6.020 6.030 5.980 6.120 7,027,990 42,376,062 6.0296 4.039 4.032 4.039 4.005 4.099 10,492,536 4.0387 -0.17%
2019-10-08 0 6.040 6.020 6.040 6.010 6.120 10,819,142 65,497,003 6.0538 4.046 4.032 4.046 4.026 4.099 16,152,590 4.0549 -0.66%
2019-10-04 0 6.080 6.060 6.080 6.030 6.120 6,162,333 37,461,750 6.0792 4.072 4.059 4.072 4.039 4.099 9,200,142 4.0719 -0.16%
2019-10-03 0 6.090 6.080 6.090 5.920 6.140 8,354,168 50,766,387 6.0768 4.079 4.072 4.079 3.965 4.113 12,472,472 4.0703 1.00%
2019-10-02 0 6.030 6.030 6.040 5.960 6.070 6,105,997 36,805,409 6.0277 4.039 4.039 4.046 3.992 4.066 9,116,034 4.0374 -0.17%
2019-09-30 0 6.040 6.010 6.040 5.930 6.040 10,603,817 63,786,549 6.0154 4.046 4.026 4.046 3.972 4.046 15,831,117 4.0292 1.34%
2019-09-27 0 5.960 5.950 5.960 5.940 6.080 12,196,685 73,264,115 6.0069 3.992 3.985 3.992 3.979 4.072 18,209,212 4.0235 -1.65%
2019-09-26 0 6.060 6.050 6.060 6.030 6.080 7,504,000 45,407,930 6.0512 4.059 4.052 4.059 4.039 4.072 11,203,202 4.0531 0.33%
2019-09-25 0 6.040 6.030 6.040 6.000 6.090 10,303,634 62,333,794 6.0497 4.046 4.039 4.046 4.019 4.079 15,382,955 4.0521 -0.98%
2019-09-24 0 6.100 6.090 6.100 6.050 6.110 4,593,540 27,945,183 6.0836 4.086 4.079 4.086 4.052 4.093 6,857,990 4.0748 0.16%
2019-09-23 0 6.090 6.070 6.090 6.060 6.190 9,420,466 57,412,570 6.0945 4.079 4.066 4.079 4.059 4.146 14,064,417 4.0821 -1.62%
2019-09-20 0 6.190 6.180 6.190 6.120 6.190 14,346,863 88,521,484 6.1701 4.146 4.139 4.146 4.099 4.146 21,419,350 4.1328 0.81%
2019-09-19 0 6.140 6.130 6.140 6.090 6.230 10,783,201 66,223,676 6.1414 4.113 4.106 4.113 4.079 4.173 16,098,931 4.1135 -0.65%
2019-09-18 0 6.180 6.170 6.180 6.110 6.200 7,405,051 45,644,547 6.1640 4.139 4.133 4.139 4.093 4.153 11,055,475 4.1287 1.81%
2019-09-17 0 6.070 6.060 6.070 6.020 6.160 11,221,825 68,051,111 6.0642 4.066 4.059 4.066 4.032 4.126 16,753,781 4.0618 -1.62%
2019-09-16 0 6.170 6.170 6.180 6.090 6.300 12,935,174 79,686,775 6.1605 4.133 4.133 4.139 4.079 4.220 19,311,750 4.1263 -0.96%
2019-09-13 0 6.230 6.200 6.230 6.180 6.280 6,389,729 39,715,966 6.2156 4.173 4.153 4.173 4.139 4.206 9,539,636 4.1633 -0.16%
2019-09-12 0 6.240 6.230 6.240 6.170 6.270 12,698,741 79,168,454 6.2344 4.180 4.173 4.180 4.133 4.200 18,958,764 4.1758 1.96%
2019-09-11 0 6.120 6.110 6.120 6.050 6.130 11,890,312 72,435,485 6.0920 4.099 4.093 4.099 4.052 4.106 17,751,808 4.0805 0.33%
2019-09-10 0 6.100 6.090 6.100 6.040 6.230 11,819,926 71,959,241 6.0880 4.086 4.079 4.086 4.046 4.173 17,646,724 4.0778 -1.45%
2019-09-09 0 6.190 6.180 6.190 6.160 6.230 7,433,000 45,921,936 6.1781 4.146 4.139 4.146 4.126 4.173 11,097,202 4.1382 0.49%
2019-09-06 0 6.290 6.290 6.300 6.250 6.340 7,075,589 44,508,079 6.2904 4.126 4.126 4.133 4.100 4.159 10,786,533 4.1263 0.32%
2019-09-05 0 6.270 6.230 6.270 6.170 6.350 16,714,136 104,556,761 6.2556 4.113 4.087 4.113 4.047 4.165 25,480,222 4.1034 0.97%
2019-09-04 0 6.210 6.190 6.210 6.030 6.210 18,158,627 110,979,295 6.1117 4.074 4.060 4.074 3.955 4.074 27,682,307 4.0090 2.64%
2019-09-03 0 6.050 6.050 6.060 6.030 6.220 11,203,158 68,030,560 6.0724 3.969 3.969 3.975 3.955 4.080 17,078,894 3.9833 -2.26%
2019-09-02 0 6.190 6.190 6.200 6.090 6.250 8,093,800 50,074,466 6.1868 4.060 4.060 4.067 3.995 4.100 12,338,767 4.0583 0.65%
2019-08-30 0 6.150 6.150 6.160 6.120 6.260 13,937,741 86,162,121 6.1819 4.034 4.034 4.041 4.015 4.106 21,247,687 4.0551 -0.16%
2019-08-29 0 6.160 6.160 6.170 6.070 6.210 4,634,355 28,492,594 6.1481 4.041 4.041 4.047 3.982 4.074 7,064,942 4.0330 0.16%
2019-08-28 0 6.150 6.150 6.160 6.140 6.280 10,321,627 63,927,518 6.1936 4.034 4.034 4.041 4.028 4.119 15,735,025 4.0628 -0.81%
2019-08-27 0 6.200 6.190 6.200 6.080 6.250 11,769,141 72,883,975 6.1928 4.067 4.060 4.067 3.988 4.100 17,941,719 4.0623 2.99%
2019-08-26 0 6.020 6.020 6.050 5.910 6.160 27,381,705 164,085,958 5.9925 3.949 3.949 3.969 3.877 4.041 41,742,626 3.9309 -3.53%
2019-08-23 0 6.240 6.220 6.240 6.140 6.330 18,451,122 114,735,597 6.2184 4.093 4.080 4.093 4.028 4.152 28,128,208 4.0790 -1.73%
2019-08-22 0 6.350 6.340 6.350 6.270 6.420 11,040,340 69,829,525 6.3249 4.165 4.159 4.165 4.113 4.211 16,830,682 4.1489 -0.16%
2019-08-21 0 6.360 6.360 6.370 6.290 6.430 13,304,652 84,336,550 6.3389 4.172 4.172 4.178 4.126 4.218 20,282,561 4.1581 -0.62%
2019-08-20 0 6.400 6.400 6.410 6.380 6.510 15,923,178 102,942,366 6.4649 4.198 4.198 4.205 4.185 4.270 24,274,429 4.2408 -1.99%
2019-08-19 0 6.530 6.520 6.530 6.500 6.630 8,945,380 58,632,100 6.5545 4.283 4.277 4.283 4.264 4.349 13,636,976 4.2995 1.24%
2019-08-16 0 6.450 6.450 6.460 6.380 6.510 10,034,907 64,568,337 6.4344 4.231 4.231 4.238 4.185 4.270 15,297,929 4.2207 1.10%
2019-08-15 0 6.380 6.370 6.380 6.360 6.530 17,736,975 113,485,527 6.3982 4.185 4.178 4.185 4.172 4.283 27,039,511 4.1970 -3.04%
2019-08-14 0 6.580 6.580 6.590 6.580 6.850 8,144,108 54,231,405 6.6590 4.316 4.316 4.323 4.316 4.493 12,415,460 4.3681 -1.35%
2019-08-13 0 6.670 6.670 6.690 6.660 6.920 5,615,314 37,932,699 6.7552 4.375 4.375 4.388 4.369 4.539 8,560,386 4.4312 -1.62%
2019-08-12 0 6.780 6.780 6.790 6.630 6.840 3,215,800 21,850,280 6.7947 4.447 4.447 4.454 4.349 4.487 4,902,395 4.4571 1.04%
2019-08-09 0 6.710 6.710 6.730 6.690 6.960 7,418,307 50,475,731 6.8042 4.402 4.402 4.415 4.388 4.566 11,308,997 4.4633 0.30%
2019-08-08 0 6.690 6.690 6.710 6.530 6.720 5,548,888 37,072,794 6.6811 4.388 4.388 4.402 4.283 4.408 8,459,121 4.3826 2.14%
2019-08-07 0 6.550 6.550 6.570 6.550 6.670 6,616,556 43,513,579 6.5765 4.297 4.297 4.310 4.297 4.375 10,086,750 4.3139 -0.15%
2019-08-06 0 6.560 6.560 6.600 6.400 6.630 13,029,156 84,821,520 6.5101 4.303 4.303 4.329 4.198 4.349 19,862,576 4.2704 -1.35%
2019-08-05 0 6.650 6.640 6.650 6.620 6.770 11,104,888 74,085,732 6.6715 4.362 4.356 4.362 4.342 4.441 16,929,084 4.3762 -2.49%
2019-08-02 0 6.820 6.820 6.830 6.700 6.880 13,190,888 89,718,674 6.8016 4.474 4.474 4.480 4.395 4.513 20,109,131 4.4616 -2.01%
2019-08-01 0 6.960 6.940 6.960 6.800 7.000 10,976,598 75,786,973 6.9044 4.566 4.552 4.566 4.461 4.592 16,733,510 4.5291 0.14%
2019-07-31 0 6.950 6.950 6.970 6.950 7.080 6,975,872 48,934,456 7.0148 4.559 4.559 4.572 4.559 4.644 10,634,517 4.6015 -2.25%
2019-07-30 0 7.110 7.100 7.110 7.090 7.200 5,813,318 41,418,036 7.1247 4.664 4.657 4.664 4.651 4.723 8,862,237 4.6735 -0.70%
2019-07-29 0 7.160 7.140 7.160 7.070 7.170 3,927,158 27,981,698 7.1252 4.697 4.684 4.697 4.638 4.703 5,986,840 4.6739 0.14%
2019-07-26 0 7.150 7.130 7.150 7.030 7.160 5,700,906 40,583,630 7.1188 4.690 4.677 4.690 4.611 4.697 8,690,868 4.6697 -0.69%
2019-07-25 0 7.200 7.180 7.200 7.100 7.200 5,874,838 42,056,773 7.1588 4.723 4.710 4.723 4.657 4.723 8,956,022 4.6959 0.42%
2019-07-24 0 7.170 7.150 7.170 7.120 7.170 4,883,709 34,922,314 7.1508 4.703 4.690 4.703 4.670 4.703 7,445,075 4.6907 0.28%
2019-07-23 0 7.150 7.130 7.150 7.110 7.180 5,720,086 40,809,520 7.1344 4.690 4.677 4.690 4.664 4.710 8,720,107 4.6799 0.00%
2019-07-22 0 7.150 7.140 7.150 7.120 7.230 7,110,743 51,135,098 7.1912 4.690 4.684 4.690 4.670 4.743 10,840,124 4.7172 -1.38%
2019-07-19 0 7.250 7.240 7.250 7.250 7.350 5,072,265 37,008,698 7.2963 4.756 4.749 4.756 4.756 4.821 7,732,523 4.7861 -0.55%
2019-07-18 0 7.290 7.280 7.290 7.270 7.410 9,643,553 70,743,646 7.3358 4.782 4.775 4.782 4.769 4.861 14,701,321 4.8121 -1.09%
2019-07-17 0 7.370 7.350 7.370 7.310 7.390 3,618,907 26,624,809 7.3571 4.834 4.821 4.834 4.795 4.848 5,516,920 4.8260 0.00%
2019-07-16 0 7.370 7.350 7.370 7.290 7.410 5,418,468 39,854,347 7.3553 4.834 4.821 4.834 4.782 4.861 8,260,299 4.8248 0.41%
2019-07-15 0 7.340 7.330 7.340 7.230 7.380 4,995,195 36,570,643 7.3212 4.815 4.808 4.815 4.743 4.841 7,615,032 4.8024 -0.27%
2019-07-12 0 7.360 7.350 7.360 7.320 7.620 11,344,637 83,908,659 7.3963 4.828 4.821 4.828 4.802 4.998 17,294,575 4.8517 -2.90%
2019-07-11 0 7.580 7.560 7.580 7.530 7.640 5,048,357 38,316,408 7.5899 4.972 4.959 4.972 4.939 5.012 7,696,076 4.9787 1.61%
2019-07-10 0 7.460 7.430 7.460 7.420 7.550 3,000,469 22,383,304 7.4599 4.893 4.874 4.893 4.867 4.953 4,574,129 4.8935 -0.27%
2019-07-09 0 7.480 7.460 7.480 7.440 7.600 5,808,109 43,450,781 7.4811 4.907 4.893 4.907 4.880 4.985 8,854,296 4.9073 -0.93%
2019-07-08 0 7.550 7.540 7.550 7.500 7.610 5,235,665 39,517,531 7.5478 4.953 4.946 4.953 4.920 4.992 7,981,621 4.9511 -0.40%
2019-07-05 0 7.580 7.570 7.580 7.450 7.620 4,354,628 32,974,313 7.5722 4.972 4.966 4.972 4.887 4.998 6,638,506 4.9671 1.07%
2019-07-04 0 7.500 7.500 7.510 7.410 7.670 8,375,000 63,472,566 7.5788 4.920 4.920 4.926 4.861 5.031 12,767,448 4.9714 0.27%
2019-07-03 0 7.480 7.470 7.480 7.400 7.490 5,813,616 43,407,144 7.4665 4.907 4.900 4.907 4.854 4.913 8,862,691 4.8977 0.40%
2019-07-02 0 7.450 7.440 7.450 7.360 7.540 8,619,015 64,084,117 7.4352 4.887 4.880 4.887 4.828 4.946 13,139,442 4.8772 3.33%
2019-06-28 0 7.210 7.210 7.230 7.210 7.410 10,128,578 73,384,111 7.2453 4.730 4.730 4.743 4.730 4.861 15,440,727 4.7526 -1.64%
2019-06-27 0 7.330 7.330 7.340 7.210 7.350 8,476,075 61,825,248 7.2941 4.808 4.808 4.815 4.730 4.821 12,921,534 4.7847 1.38%
2019-06-26 0 7.230 7.230 7.240 7.170 7.290 7,657,000 55,302,595 7.2225 4.743 4.743 4.749 4.703 4.782 11,672,877 4.7377 -0.82%
2019-06-25 0 7.290 7.280 7.290 7.160 7.420 7,959,415 57,757,833 7.2565 4.782 4.775 4.782 4.697 4.867 12,133,900 4.7600 -1.49%
2019-06-24 0 7.400 7.390 7.400 7.320 7.460 6,100,962 45,139,010 7.3987 4.854 4.848 4.854 4.802 4.893 9,300,742 4.8533 0.27%
2019-06-21 0 7.380 7.360 7.380 7.350 7.530 10,203,854 75,423,128 7.3916 4.841 4.828 4.841 4.821 4.939 15,555,483 4.8487 -1.47%
2019-06-20 0 7.490 7.480 7.490 7.360 7.520 8,490,702 63,493,923 7.4781 4.913 4.907 4.913 4.828 4.933 12,943,832 4.9053 1.77%
2019-06-19 0 7.360 7.340 7.360 7.300 7.460 6,957,851 51,158,382 7.3526 4.828 4.815 4.828 4.789 4.893 10,607,045 4.8231 0.96%
2019-06-18 0 7.290 7.270 7.290 7.230 7.330 2,926,613 21,331,504 7.2888 4.782 4.769 4.782 4.743 4.808 4,461,538 4.7812 0.28%
2019-06-17 0 7.270 7.270 7.290 7.260 7.390 3,876,181 28,310,130 7.3036 4.769 4.769 4.782 4.762 4.848 5,909,127 4.7909 -0.68%
2019-06-14 0 7.320 7.310 7.320 7.250 7.470 8,364,774 61,088,770 7.3031 4.802 4.795 4.802 4.756 4.900 12,751,859 4.7906 -1.88%
2019-06-13 0 7.460 7.450 7.460 7.340 7.500 5,367,380 39,909,173 7.4355 4.893 4.887 4.893 4.815 4.920 8,182,417 4.8774 0.95%
2019-06-12 0 7.390 7.370 7.390 7.330 7.460 5,976,653 44,206,797 7.3966 4.848 4.834 4.848 4.808 4.893 9,111,236 4.8519 -1.47%
2019-06-11 0 7.500 7.500 7.510 7.380 7.530 5,114,223 38,263,351 7.4818 4.920 4.920 4.926 4.841 4.939 7,796,487 4.9078 0.94%
2019-06-10 0 7.430 7.420 7.430 7.370 7.520 8,007,062 59,668,751 7.4520 4.874 4.867 4.874 4.834 4.933 12,206,537 4.8883 2.48%
2019-06-06 0 7.250 7.250 7.260 7.180 7.310 10,166,131 73,641,855 7.2438 4.756 4.756 4.762 4.710 4.795 15,497,976 4.7517 -0.14%
2019-06-05 0 7.260 7.260 7.290 7.230 7.550 10,597,054 77,481,417 7.3116 4.762 4.762 4.782 4.743 4.953 16,154,906 4.7962 -1.89%
2019-06-04 0 7.400 7.400 7.410 7.380 7.630 7,455,378 55,339,291 7.4227 4.854 4.854 4.861 4.841 5.005 11,365,510 4.8691 -2.89%
2019-06-03 0 7.620 7.610 7.620 7.300 7.620 11,620,500 87,829,487 7.5582 4.998 4.992 4.998 4.789 4.998 17,715,120 4.9579 2.70%
2019-05-31 0 7.420 7.400 7.420 7.330 7.590 8,980,354 67,160,456 7.4786 4.867 4.854 4.867 4.808 4.979 13,690,293 4.9057 1.23%
2019-05-30 0 7.330 7.290 7.330 7.240 7.350 7,629,900 55,763,210 7.3085 4.808 4.782 4.808 4.749 4.821 11,631,564 4.7941 -0.27%
2019-05-29 0 7.350 7.330 7.350 7.290 7.450 4,759,182 35,013,625 7.3571 4.821 4.808 4.821 4.782 4.887 7,255,237 4.8260 0.14%
2019-05-28 0 7.340 7.330 7.340 7.220 7.360 17,630,494 129,242,454 7.3306 4.815 4.808 4.815 4.736 4.828 26,877,184 4.8086 1.38%
2019-05-27 0 7.240 7.240 7.250 7.120 7.260 6,191,549 44,499,544 7.1871 4.749 4.749 4.756 4.670 4.762 9,438,839 4.7145 0.98%
2019-05-24 0 7.290 7.280 7.290 7.110 7.300 8,404,569 60,764,231 7.2299 4.703 4.697 4.703 4.587 4.710 13,026,961 4.6645 1.25%
2019-05-23 0 7.200 7.200 7.210 7.170 7.320 10,617,045 76,839,051 7.2373 4.645 4.645 4.652 4.626 4.723 16,456,266 4.6693 -0.14%
2019-05-22 0 7.210 7.200 7.210 7.200 7.350 10,750,577 77,986,014 7.2541 4.652 4.645 4.652 4.645 4.742 16,663,239 4.6801 -0.14%
2019-05-21 0 7.220 7.200 7.220 7.110 7.260 9,067,955 65,112,038 7.1805 4.658 4.645 4.658 4.587 4.684 14,055,199 4.6326 1.40%
2019-05-20 0 7.120 7.120 7.150 7.090 7.350 7,055,530 50,471,266 7.1534 4.594 4.594 4.613 4.574 4.742 10,935,970 4.6152 -0.70%
2019-05-17 0 7.170 7.170 7.180 7.130 7.400 7,339,583 53,061,526 7.2295 4.626 4.626 4.632 4.600 4.774 11,376,248 4.6642 -1.51%
2019-05-16 0 7.280 7.280 7.310 7.220 7.390 6,461,716 47,118,081 7.2919 4.697 4.697 4.716 4.658 4.768 10,015,566 4.7045 -0.41%
2019-05-15 0 7.310 7.310 7.320 7.240 7.450 8,573,298 62,808,629 7.3261 4.716 4.716 4.723 4.671 4.806 13,288,488 4.7265 -0.54%
2019-05-14 0 7.350 7.330 7.350 7.090 7.400 18,165,221 132,384,925 7.2878 4.742 4.729 4.742 4.574 4.774 28,155,830 4.7019 -1.61%
2019-05-10 0 7.470 7.470 7.480 7.240 7.580 25,991,221 191,157,799 7.3547 4.819 4.819 4.826 4.671 4.890 40,286,017 4.7450 3.75%
2019-05-09 0 7.200 7.200 7.210 7.200 7.530 13,995,899 101,875,633 7.2790 4.645 4.645 4.652 4.645 4.858 21,693,441 4.6961 -3.74%
2019-05-08 0 7.480 7.450 7.480 7.380 7.540 9,186,663 68,495,588 7.4560 4.826 4.806 4.826 4.761 4.865 14,239,195 4.8104 -1.19%
2019-05-07 0 7.570 7.570 7.580 7.500 7.640 6,689,375 50,695,216 7.5785 4.884 4.884 4.890 4.839 4.929 10,368,435 4.8894 1.20%
2019-05-06 0 7.480 7.470 7.480 7.350 7.700 10,041,035 74,931,639 7.4625 4.826 4.819 4.826 4.742 4.968 15,563,459 4.8146 -3.98%
2019-05-03 0 7.790 7.770 7.790 7.630 7.830 3,606,169 27,955,744 7.7522 5.026 5.013 5.026 4.923 5.052 5,589,510 5.0015 1.56%
2019-05-02 0 7.670 7.660 7.670 7.580 7.750 4,592,106 35,268,297 7.6802 4.948 4.942 4.948 4.890 5.000 7,117,698 4.9550 -0.13%
2019-04-30 0 7.680 7.660 7.680 7.500 7.690 9,668,290 73,787,679 7.6319 4.955 4.942 4.955 4.839 4.961 14,985,710 4.9239 2.54%
2019-04-29 0 7.490 7.490 7.500 7.430 7.630 8,692,492 65,200,075 7.5007 4.832 4.832 4.839 4.794 4.923 13,473,237 4.8392 -0.79%
2019-04-26 0 7.550 7.530 7.550 7.480 7.660 11,029,131 83,067,206 7.5316 4.871 4.858 4.871 4.826 4.942 17,094,994 4.8592 -0.92%
2019-04-25 0 7.620 7.610 7.620 7.600 7.770 8,029,102 61,467,122 7.6555 4.916 4.910 4.916 4.903 5.013 12,444,992 4.9391 -1.30%
2019-04-24 0 7.720 7.710 7.720 7.640 7.850 7,577,550 58,372,053 7.7033 4.981 4.974 4.981 4.929 5.065 11,745,093 4.9699 -0.13%
2019-04-23 0 7.730 7.700 7.730 7.640 7.760 9,430,053 72,638,559 7.7029 4.987 4.968 4.987 4.929 5.006 14,616,446 4.9696 -0.39%
2019-04-18 0 7.760 7.760 7.770 7.700 7.810 10,627,074 82,322,575 7.7465 5.006 5.006 5.013 4.968 5.039 16,471,811 4.9978 -0.64%
2019-04-17 0 7.810 7.790 7.810 7.700 7.820 10,860,280 84,274,256 7.7599 5.039 5.026 5.039 4.968 5.045 16,833,277 5.0064 0.26%
2019-04-16 0 7.790 7.770 7.790 7.710 7.880 9,957,461 77,446,296 7.7777 5.026 5.013 5.026 4.974 5.084 15,433,921 5.0179 0.39%
2019-04-15 0 7.760 7.750 7.760 7.680 7.950 10,043,203 78,384,620 7.8047 5.006 5.000 5.006 4.955 5.129 15,566,820 5.0354 0.26%
2019-04-12 0 7.740 7.730 7.740 7.660 7.780 14,179,701 109,438,208 7.7179 4.994 4.987 4.994 4.942 5.019 21,978,332 4.9794 0.13%
2019-04-11 0 7.730 7.720 7.730 7.720 8.020 13,758,689 107,161,096 7.7886 4.987 4.981 4.987 4.981 5.174 21,325,769 5.0250 -2.77%
2019-04-10 0 7.950 7.930 7.950 7.820 8.070 14,610,332 115,306,127 7.8921 5.129 5.116 5.129 5.045 5.206 22,645,804 5.0917 -1.49%
2019-04-09 0 8.070 8.060 8.070 7.990 8.190 14,232,050 115,286,824 8.1005 5.206 5.200 5.206 5.155 5.284 22,059,472 5.2262 1.38%
2019-04-08 0 7.960 7.960 7.970 7.910 8.080 7,848,055 62,422,251 7.9538 5.136 5.136 5.142 5.103 5.213 12,164,372 5.1316 0.13%
2019-04-04 0 7.950 7.940 7.950 7.900 8.040 6,113,446 48,586,695 7.9475 5.129 5.123 5.129 5.097 5.187 9,475,753 5.1275 0.38%
2019-04-03 0 7.920 7.910 7.920 7.880 8.100 16,124,734 128,290,531 7.9561 5.110 5.103 5.110 5.084 5.226 24,993,105 5.1330 -1.37%
2019-04-02 0 8.030 8.020 8.030 8.000 8.100 8,754,683 70,389,924 8.0403 5.181 5.174 5.181 5.161 5.226 13,569,632 5.1873 0.12%
2019-04-01 0 8.020 8.010 8.020 8.000 8.140 10,485,735 84,024,645 8.0132 5.174 5.168 5.174 5.161 5.252 16,252,738 5.1699 0.50%
2019-03-29 0 7.980 7.950 7.980 7.800 7.980 11,356,388 90,162,941 7.9394 5.148 5.129 5.148 5.032 5.148 17,602,237 5.1222 1.66%
2019-03-28 0 7.850 7.830 7.850 7.750 7.850 5,604,310 43,824,036 7.8197 5.065 5.052 5.065 5.000 5.065 8,686,600 5.0450 1.42%
2019-03-27 0 7.740 7.740 7.750 7.610 7.760 9,495,416 73,174,902 7.7063 4.994 4.994 5.000 4.910 5.006 14,717,758 4.9719 1.44%
2019-03-26 0 7.630 7.620 7.630 7.600 7.690 11,416,745 87,147,104 7.6333 4.923 4.916 4.923 4.903 4.961 17,695,790 4.9247 0.39%
2019-03-25 0 7.600 7.590 7.600 7.590 7.780 23,977,335 183,022,442 7.6331 4.903 4.897 4.903 4.897 5.019 37,164,523 4.9247 -3.31%
2019-03-22 0 7.860 7.850 7.860 7.840 7.980 13,313,118 104,900,556 7.8795 5.071 5.065 5.071 5.058 5.148 20,635,141 5.0836 -0.63%
2019-03-21 0 7.910 7.900 7.910 7.870 8.080 14,929,394 119,102,158 7.9777 5.103 5.097 5.103 5.077 5.213 23,140,345 5.1469 0.13%
2019-03-20 0 7.900 7.900 7.910 7.860 8.000 11,759,776 92,991,372 7.9076 5.097 5.097 5.103 5.071 5.161 18,227,483 5.1017 -0.38%
2019-03-19 0 7.930 7.930 7.940 7.900 8.090 8,953,580 71,460,502 7.9812 5.116 5.116 5.123 5.097 5.219 13,877,920 5.1492 -0.63%
2019-03-18 0 7.980 7.970 7.980 7.870 8.000 9,703,000 77,166,465 7.9528 5.148 5.142 5.148 5.077 5.161 15,039,510 5.1309 1.92%
2019-03-15 0 7.830 7.830 7.860 7.830 8.050 19,508,944 153,983,163 7.8930 5.052 5.052 5.071 5.052 5.194 30,238,581 5.0923 -1.51%
2019-03-14 0 7.950 7.940 7.950 7.940 8.160 15,706,720 126,259,863 8.0386 5.129 5.123 5.129 5.123 5.265 24,345,189 5.1862 -1.85%
2019-03-13 0 8.100 8.100 8.110 7.880 8.170 30,573,096 246,974,778 8.0782 5.226 5.226 5.232 5.084 5.271 47,387,857 5.2118 2.92%
2019-03-12 0 7.870 7.870 7.890 7.780 8.080 17,010,814 134,715,089 7.9194 5.077 5.077 5.090 5.019 5.213 26,366,516 5.1093 -1.13%
2019-03-11 0 7.960 7.950 7.960 7.750 7.970 9,298,534 73,060,785 7.8572 5.136 5.129 5.136 5.000 5.142 14,412,593 5.0692 1.27%
2019-03-08 0 7.860 7.860 7.870 7.840 8.120 14,654,752 116,018,905 7.9168 5.071 5.071 5.077 5.058 5.239 22,714,654 5.1077 -3.79%
2019-03-07 0 8.170 8.170 8.180 8.160 8.500 10,356,686 85,755,053 8.2802 5.271 5.271 5.277 5.265 5.484 16,052,714 5.3421 -2.62%
2019-03-06 0 8.390 8.380 8.390 8.340 8.520 14,034,055 118,157,921 8.4194 5.413 5.407 5.413 5.381 5.497 21,752,583 5.4319 -0.36%
2019-03-05 0 8.420 8.410 8.420 8.210 8.420 14,659,258 122,576,281 8.3617 5.432 5.426 5.432 5.297 5.432 22,721,638 5.3947 2.06%
2019-03-04 0 8.250 8.240 8.250 7.930 8.380 26,528,036 217,489,657 8.1985 5.323 5.316 5.323 5.116 5.407 41,118,073 5.2894 5.77%
2019-03-01 0 7.800 7.790 7.810 7.580 7.830 18,015,352 139,236,454 7.7288 5.032 5.026 5.039 4.890 5.052 27,923,535 4.9863 1.56%
2019-02-28 0 7.680 7.680 7.690 7.600 7.770 22,455,469 172,707,059 7.6911 4.955 4.955 4.961 4.903 5.013 34,805,653 4.9620 -0.26%
2019-02-27 0 7.700 7.690 7.700 7.640 8.120 38,370,793 298,789,816 7.7869 4.968 4.961 4.968 4.929 5.239 59,474,175 5.0239 -5.17%
2019-02-26 0 8.120 8.110 8.120 8.080 8.280 10,550,096 85,985,162 8.1502 5.239 5.232 5.239 5.213 5.342 16,352,496 5.2582 0.12%
2019-02-25 0 8.110 8.080 8.110 8.030 8.260 12,266,526 99,510,249 8.1123 5.232 5.213 5.232 5.181 5.329 19,012,938 5.2338 -0.12%
2019-02-22 0 8.120 8.110 8.120 7.900 8.150 12,084,939 96,975,675 8.0245 5.239 5.232 5.239 5.097 5.258 18,731,481 5.1771 1.37%
2019-02-21 0 8.010 8.010 8.020 7.720 8.070 31,650,834 251,937,226 7.9599 5.168 5.168 5.174 4.981 5.206 49,058,335 5.1355 2.69%
2019-02-20 0 7.800 7.800 7.810 7.700 8.120 27,653,496 216,290,329 7.8214 5.032 5.032 5.039 4.968 5.239 42,862,519 5.0461 -1.89%
2019-02-19 0 7.950 7.950 7.960 7.950 8.280 13,862,967 111,547,665 8.0464 5.129 5.129 5.136 5.129 5.342 21,487,399 5.1913 -3.17%
2019-02-18 0 8.210 8.210 8.230 8.200 8.350 9,495,382 78,358,163 8.2522 5.297 5.297 5.310 5.290 5.387 14,717,705 5.3241 1.11%
2019-02-15 0 8.120 8.120 8.130 8.100 8.400 11,913,695 97,265,583 8.1642 5.239 5.239 5.245 5.226 5.419 18,466,055 5.2673 -3.79%
2019-02-14 0 8.440 8.430 8.440 8.280 8.470 9,959,012 83,710,025 8.4055 5.445 5.439 5.445 5.342 5.465 15,436,325 5.4229 1.81%
2019-02-13 0 8.290 8.290 8.300 8.140 8.480 20,818,953 173,842,628 8.3502 5.348 5.348 5.355 5.252 5.471 32,269,076 5.3873 1.10%
2019-02-12 0 8.200 8.190 8.200 8.000 8.330 16,459,599 135,010,049 8.2025 5.290 5.284 5.290 5.161 5.374 25,512,141 5.2920 2.24%
2019-02-11 0 8.020 8.010 8.020 7.720 8.040 20,493,247 161,776,749 7.8941 5.174 5.168 5.174 4.981 5.187 31,764,237 5.0930 2.95%
2019-02-08 0 7.790 7.780 7.790 7.550 7.820 14,708,199 113,346,493 7.7063 5.026 5.019 5.026 4.871 5.045 22,797,496 4.9719 -0.64%
2019-02-04 0 7.840 7.830 7.840 7.770 7.940 4,859,437 38,061,453 7.8325 5.058 5.052 5.058 5.013 5.123 7,532,057 5.0533 -0.51%
2019-02-01 0 7.880 7.850 7.880 7.830 8.000 15,833,382 125,208,097 7.9079 5.084 5.065 5.084 5.052 5.161 24,541,513 5.1019 0.00%
2019-01-31 0 7.880 7.870 7.880 7.670 7.950 18,216,679 142,816,853 7.8399 5.084 5.077 5.084 4.948 5.129 28,235,589 5.0580 2.60%
2019-01-30 0 7.680 7.660 7.680 7.580 7.720 12,499,463 95,820,953 7.6660 4.955 4.942 4.955 4.890 4.981 19,373,987 4.9459 1.32%
2019-01-29 0 7.580 7.570 7.580 7.510 7.650 7,996,192 60,532,579 7.5702 4.890 4.884 4.890 4.845 4.936 12,393,982 4.8840 -0.52%
2019-01-28 0 7.620 7.590 7.620 7.530 7.790 7,280,760 55,606,862 7.6375 4.916 4.897 4.916 4.858 5.026 11,285,073 4.9275 0.26%
2019-01-25 0 7.600 7.590 7.600 7.550 7.690 9,008,679 68,564,146 7.6109 4.903 4.897 4.903 4.871 4.961 13,963,322 4.9103 0.53%
2019-01-24 0 7.560 7.550 7.560 7.360 7.570 13,953,514 104,412,645 7.4829 4.877 4.871 4.877 4.748 4.884 21,627,745 4.8277 2.58%
2019-01-23 0 7.370 7.360 7.370 7.350 7.520 16,680,903 123,678,181 7.4144 4.755 4.748 4.755 4.742 4.852 25,855,159 4.7835 -1.60%
2019-01-22 0 7.490 7.460 7.490 7.390 7.650 16,172,364 120,905,896 7.4761 4.832 4.813 4.832 4.768 4.936 25,066,931 4.8233 -1.83%
2019-01-21 0 7.630 7.620 7.630 7.570 7.730 14,198,924 108,457,754 7.6384 4.923 4.916 4.923 4.884 4.987 22,008,127 4.9281 0.00%
2019-01-18 0 7.630 7.610 7.630 7.550 7.750 16,869,735 128,361,106 7.6090 4.923 4.910 4.923 4.871 5.000 26,147,846 4.9091 -0.78%
2019-01-17 0 7.690 7.660 7.690 7.630 7.770 6,924,710 53,243,893 7.6890 4.961 4.942 4.961 4.923 5.013 10,733,200 4.9607 -0.26%
2019-01-16 0 7.710 7.700 7.710 7.550 7.710 8,694,697 66,477,078 7.6457 4.974 4.968 4.974 4.871 4.974 13,476,655 4.9328 0.26%
2019-01-15 0 7.690 7.680 7.690 7.610 7.690 12,628,222 96,693,790 7.6570 4.961 4.955 4.961 4.910 4.961 19,573,562 4.9400 0.26%
2019-01-14 0 7.670 7.660 7.670 7.550 7.780 9,883,564 75,558,971 7.6449 4.948 4.942 4.948 4.871 5.019 15,319,381 4.9322 -0.90%
2019-01-11 0 7.740 7.730 7.740 7.590 7.770 20,394,236 156,712,660 7.6842 4.994 4.987 4.994 4.897 5.013 31,610,771 4.9576 0.26%
2019-01-10 0 7.720 7.710 7.720 7.530 7.750 16,566,524 127,352,518 7.6873 4.981 4.974 4.981 4.858 5.000 25,677,873 4.9596 2.39%
2019-01-09 0 7.540 7.530 7.540 7.360 7.590 16,973,637 127,481,131 7.5105 4.865 4.858 4.865 4.748 4.897 26,308,892 4.8456 1.89%
2019-01-08 0 7.400 7.400 7.410 7.320 7.440 14,922,301 110,527,067 7.4068 4.774 4.774 4.781 4.723 4.800 23,129,351 4.7786 -0.27%
2019-01-07 0 7.420 7.400 7.420 7.090 7.460 24,435,956 180,361,969 7.3810 4.787 4.774 4.787 4.574 4.813 37,875,379 4.7620 5.40%
2019-01-04 0 7.040 7.030 7.040 6.840 7.040 12,840,804 89,400,883 6.9622 4.542 4.536 4.542 4.413 4.542 19,903,061 4.4918 1.59%
2019-01-03 0 6.930 6.920 6.930 6.800 6.930 12,277,182 84,594,178 6.8904 4.471 4.465 4.471 4.387 4.471 19,029,455 4.4454 0.43%
2019-01-02 0 6.900 6.880 6.900 6.850 7.020 9,076,318 62,539,218 6.8904 4.452 4.439 4.452 4.419 4.529 14,068,162 4.4454 -1.71%
2018-12-31 0 7.020 7.020 7.050 6.970 7.100 4,980,548 35,132,304 7.0539 4.529 4.529 4.548 4.497 4.581 7,719,777 4.5509 0.14%
2018-12-28 0 7.010 7.000 7.010 6.870 7.020 8,434,313 58,891,839 6.9824 4.523 4.516 4.523 4.432 4.529 13,073,063 4.5048 0.29%
2018-12-27 0 6.990 6.980 6.990 6.850 7.030 16,911,667 117,980,101 6.9763 4.510 4.503 4.510 4.419 4.536 26,212,840 4.5009 1.16%
2018-12-24 0 6.910 6.890 6.910 6.680 6.910 5,374,547 36,591,870 6.8084 4.458 4.445 4.458 4.310 4.458 8,330,470 4.3925 2.98%
2018-12-21 0 6.710 6.700 6.710 6.580 6.720 10,763,313 71,900,748 6.6802 4.329 4.323 4.329 4.245 4.336 16,682,980 4.3098 0.75%
2018-12-20 0 6.660 6.640 6.660 6.620 6.780 4,250,791 28,336,903 6.6663 4.297 4.284 4.297 4.271 4.374 6,588,665 4.3009 0.60%
2018-12-19 0 6.620 6.620 6.630 6.610 6.700 10,637,249 70,715,251 6.6479 4.271 4.271 4.277 4.265 4.323 16,487,582 4.2890 -0.75%
2018-12-18 0 6.670 6.670 6.680 6.650 6.760 9,127,770 61,016,031 6.6847 4.303 4.303 4.310 4.290 4.361 14,147,912 4.3127 -1.48%
2018-12-17 0 6.770 6.770 6.780 6.740 6.860 8,881,288 60,193,459 6.7776 4.368 4.368 4.374 4.348 4.426 13,765,868 4.3727 -1.31%
2018-12-14 0 6.860 6.840 6.860 6.770 6.920 10,909,140 74,489,344 6.8282 4.426 4.413 4.426 4.368 4.465 16,909,009 4.4053 -1.72%
2018-12-13 0 6.980 6.970 6.980 6.820 6.990 14,604,669 101,180,591 6.9280 4.503 4.497 4.503 4.400 4.510 22,637,026 4.4697 0.58%
2018-12-12 0 6.940 6.920 6.940 6.770 6.940 9,647,809 66,335,589 6.8757 4.477 4.465 4.477 4.368 4.477 14,953,965 4.4360 3.12%
2018-12-11 0 6.730 6.730 6.740 6.640 6.760 5,676,357 38,059,666 6.7049 4.342 4.342 4.348 4.284 4.361 8,798,271 4.3258 0.15%
2018-12-10 0 6.720 6.720 6.730 6.610 6.770 9,027,666 60,253,469 6.6743 4.336 4.336 4.342 4.265 4.368 13,992,752 4.3060 -0.59%
2018-12-07 0 6.760 6.760 6.770 6.750 6.860 8,063,846 54,817,565 6.7979 4.361 4.361 4.368 4.355 4.426 12,498,845 4.3858 -0.29%
2018-12-06 0 6.780 6.780 6.790 6.750 6.990 11,545,509 78,654,893 6.8126 4.374 4.374 4.381 4.355 4.510 17,895,372 4.3953 -2.73%
2018-12-05 0 6.970 6.960 6.970 6.850 6.980 10,917,219 75,954,619 6.9573 4.497 4.490 4.497 4.419 4.503 16,921,532 4.4886 -1.69%
2018-12-04 0 7.090 7.090 7.100 7.020 7.100 15,597,351 110,384,909 7.0772 4.574 4.574 4.581 4.529 4.581 24,175,669 4.5660 2.46%
2018-12-03 0 6.920 6.910 6.930 6.870 7.030 10,243,791 70,977,058 6.9288 4.465 4.458 4.471 4.432 4.536 15,877,728 4.4702 1.17%
2018-11-30 0 6.840 6.840 6.870 6.820 6.950 16,485,392 113,347,017 6.8756 4.413 4.413 4.432 4.400 4.484 25,552,119 4.4359 -0.15%
2018-11-29 0 6.850 6.820 6.850 6.790 6.950 12,295,826 84,574,889 6.8783 4.419 4.400 4.419 4.381 4.484 19,058,353 4.4377 0.88%
2018-11-28 0 6.790 6.780 6.790 6.760 6.840 8,912,449 60,584,911 6.7978 4.381 4.374 4.381 4.361 4.413 13,814,167 4.3857 0.74%
2018-11-27 0 6.740 6.720 6.740 6.700 6.820 8,502,270 57,344,072 6.7446 4.348 4.336 4.348 4.323 4.400 13,178,396 4.3514 0.00%
2018-11-26 0 6.740 6.730 6.740 6.720 6.860 8,094,716 54,881,734 6.7799 4.348 4.342 4.348 4.336 4.426 12,546,693 4.3742 0.00%
2018-11-23 0 6.740 6.730 6.740 6.620 6.830 14,230,880 95,160,851 6.6869 4.348 4.342 4.348 4.271 4.406 22,057,658 4.3142 -1.17%
2018-11-22 0 6.820 6.820 6.830 6.780 6.900 7,370,791 50,383,518 6.8356 4.400 4.400 4.406 4.374 4.452 11,424,620 4.4101 -0.87%
2018-11-21 0 6.880 6.860 6.880 6.760 6.990 10,655,767 73,135,385 6.8635 4.439 4.426 4.439 4.361 4.510 16,516,285 4.4281 -1.15%
2018-11-20 0 6.960 6.960 6.980 6.950 7.120 9,009,986 63,304,765 7.0261 4.490 4.490 4.503 4.484 4.594 13,965,348 4.5330 -2.25%
2018-11-19 0 7.120 7.110 7.120 7.020 7.150 9,552,050 67,884,516 7.1068 4.594 4.587 4.594 4.529 4.613 14,805,540 4.5851 -0.28%
2018-11-16 0 7.140 7.130 7.140 7.050 7.230 11,399,367 81,550,971 7.1540 4.606 4.600 4.606 4.548 4.665 17,668,854 4.6155 0.28%
2018-11-15 0 7.120 7.120 7.130 6.960 7.180 8,435,250 59,724,772 7.0804 4.594 4.594 4.600 4.490 4.632 13,074,516 4.5680 0.28%
2018-11-14 0 7.100 7.090 7.100 7.000 7.210 11,654,389 83,042,474 7.1254 4.581 4.574 4.581 4.516 4.652 18,064,135 4.5971 1.57%
2018-11-13 0 6.990 6.980 6.990 6.770 6.990 6,977,163 48,400,207 6.9369 4.510 4.503 4.510 4.368 4.510 10,814,502 4.4755 0.87%
2018-11-12 0 6.930 6.910 6.930 6.800 7.000 5,112,804 35,328,529 6.9098 4.471 4.458 4.471 4.387 4.516 7,924,772 4.4580 1.91%
2018-11-09 0 6.800 6.800 6.810 6.650 6.920 11,430,222 77,052,448 6.7411 4.387 4.387 4.394 4.290 4.465 17,716,679 4.3491 -2.30%
2018-11-08 0 6.960 6.960 6.970 6.910 7.040 11,654,221 81,198,708 6.9673 4.490 4.490 4.497 4.458 4.542 18,063,874 4.4951 0.87%
2018-11-07 0 6.900 6.890 6.900 6.800 6.950 9,136,598 62,822,573 6.8759 4.452 4.445 4.452 4.387 4.484 14,161,595 4.4361 1.47%
2018-11-06 0 6.800 6.790 6.800 6.710 6.960 12,084,342 82,524,365 6.8290 4.387 4.381 4.387 4.329 4.490 18,730,556 4.4059 -1.45%
2018-11-05 0 6.900 6.890 6.900 6.840 7.000 13,773,852 95,264,581 6.9163 4.452 4.445 4.452 4.413 4.516 21,349,272 4.4622 -2.68%
2018-11-02 0 7.090 7.080 7.090 6.650 7.100 38,949,605 270,145,729 6.9358 4.574 4.568 4.574 4.290 4.581 60,371,325 4.4747 8.41%
2018-11-01 0 6.540 6.530 6.540 6.300 6.580 14,896,796 96,794,811 6.4977 4.219 4.213 4.219 4.065 4.245 23,089,819 4.1921 4.64%
2018-10-31 0 6.250 6.240 6.250 6.160 6.290 12,159,328 75,704,084 6.2260 4.032 4.026 4.032 3.974 4.058 18,846,783 4.0168 1.79%
2018-10-30 0 6.140 6.140 6.150 6.130 6.240 6,047,813 37,410,760 6.1858 3.961 3.961 3.968 3.955 4.026 9,374,023 3.9909 -1.29%
2018-10-29 0 6.220 6.200 6.220 6.130 6.260 5,391,942 33,330,808 6.1816 4.013 4.000 4.013 3.955 4.039 8,357,432 3.9882 0.16%
2018-10-26 0 6.210 6.200 6.210 6.170 6.280 6,804,306 42,313,695 6.2187 4.006 4.000 4.006 3.981 4.052 10,546,576 4.0121 0.00%
2018-10-25 0 6.210 6.200 6.210 6.100 6.220 20,176,522 124,331,626 6.1622 4.006 4.000 4.006 3.936 4.013 31,273,318 3.9756 -1.11%
2018-10-24 0 6.280 6.270 6.280 6.250 6.440 13,810,080 87,401,232 6.3288 4.052 4.045 4.052 4.032 4.155 21,405,424 4.0831 -0.95%
2018-10-23 0 6.340 6.340 6.360 6.330 6.630 9,696,263 62,900,277 6.4871 4.090 4.090 4.103 4.084 4.277 15,029,068 4.1852 -4.08%
2018-10-22 0 6.610 6.610 6.620 6.410 6.640 16,356,953 107,243,971 6.5565 4.265 4.265 4.271 4.136 4.284 25,353,041 4.2300 2.01%
2018-10-19 0 6.480 6.450 6.480 6.300 6.490 14,943,622 96,223,168 6.4391 4.181 4.161 4.181 4.065 4.187 23,162,398 4.1543 1.89%
2018-10-18 0 6.360 6.350 6.360 6.290 6.440 18,722,820 118,641,306 6.3367 4.103 4.097 4.103 4.058 4.155 29,020,101 4.0882 0.16%
2018-10-16 0 6.350 6.340 6.350 6.150 6.370 18,571,275 116,651,393 6.2813 4.097 4.090 4.097 3.968 4.110 28,785,208 4.0525 1.60%
2018-10-15 0 6.250 6.240 6.250 6.250 6.490 10,969,351 69,549,995 6.3404 4.032 4.026 4.032 4.032 4.187 17,002,336 4.0906 -4.58%
2018-10-12 0 6.550 6.550 6.560 6.250 6.580 19,226,730 124,358,626 6.4680 4.226 4.226 4.232 4.032 4.245 29,801,154 4.1729 4.13%
2018-10-11 0 6.290 6.280 6.290 6.220 6.500 30,341,586 191,377,775 6.3074 4.058 4.052 4.058 4.013 4.194 47,029,020 4.0694 -6.26%
2018-10-10 0 6.710 6.710 6.720 6.610 6.740 11,311,967 75,444,811 6.6695 4.329 4.329 4.336 4.265 4.348 17,533,385 4.3029 1.05%
2018-10-09 0 6.640 6.640 6.660 6.570 6.740 14,430,470 95,996,253 6.6523 4.284 4.284 4.297 4.239 4.348 22,367,020 4.2919 -0.45%
2018-10-08 0 6.670 6.670 6.690 6.650 6.950 17,024,692 115,057,291 6.7583 4.303 4.303 4.316 4.290 4.484 26,388,027 4.3602 -4.17%
2018-10-05 0 6.960 6.950 6.960 6.750 6.970 18,626,761 128,483,940 6.8978 4.490 4.484 4.490 4.355 4.497 28,871,210 4.4502 2.20%
2018-10-04 0 6.810 6.810 6.820 6.750 6.850 17,126,414 116,573,612 6.8067 4.394 4.394 4.400 4.355 4.419 26,545,694 4.3914 0.15%
2018-10-03 0 6.800 6.790 6.800 6.720 6.840 11,319,057 76,892,630 6.7932 4.387 4.381 4.387 4.336 4.413 17,544,375 4.3828 0.00%
2018-10-02 0 6.800 6.790 6.800 6.760 6.980 17,631,153 120,489,022 6.8339 4.387 4.381 4.387 4.361 4.503 27,328,032 4.4090 0.59%
2018-09-28 0 6.760 6.750 6.760 6.670 6.770 7,286,130 49,113,744 6.7407 4.361 4.355 4.361 4.303 4.368 11,293,396 4.3489 1.05%
2018-09-27 0 6.690 6.690 6.700 6.650 6.810 12,226,434 82,076,540 6.7130 4.316 4.316 4.323 4.290 4.394 18,950,796 4.3310 -1.91%
2018-09-26 0 6.820 6.810 6.820 6.730 6.900 22,725,491 154,355,623 6.7922 4.400 4.394 4.400 4.342 4.452 35,224,183 4.3821 -0.73%
2018-09-24 0 6.870 6.860 6.870 6.700 6.930 19,245,973 131,590,502 6.8373 4.432 4.426 4.432 4.323 4.471 29,830,980 4.4112 1.48%
2018-09-21 0 6.770 6.760 6.770 6.650 6.800 23,097,231 155,605,428 6.7370 4.368 4.361 4.368 4.290 4.387 35,800,374 4.3465 1.65%
2018-09-20 0 6.660 6.660 6.670 6.570 6.740 21,365,261 141,958,981 6.6444 4.297 4.297 4.303 4.239 4.348 33,115,846 4.2867 1.37%
2018-09-19 0 6.570 6.560 6.570 6.260 6.580 20,126,964 130,183,880 6.4681 4.239 4.232 4.239 4.039 4.245 31,196,503 4.1730 5.12%
2018-09-18 0 6.250 6.240 6.250 6.120 6.270 20,844,932 129,112,199 6.1939 4.032 4.026 4.032 3.948 4.045 32,309,343 3.9961 1.13%
2018-09-17 0 6.180 6.170 6.180 6.110 6.290 14,665,001 90,641,141 6.1808 3.987 3.981 3.987 3.942 4.058 22,730,540 3.9876 -1.75%
2018-09-14 0 6.290 6.280 6.290 6.230 6.450 20,088,289 126,358,517 6.2902 4.058 4.052 4.058 4.019 4.161 31,136,558 4.0582 0.96%
2018-09-13 0 6.230 6.220 6.230 6.130 6.280 21,411,367 132,624,196 6.1941 4.019 4.013 4.019 3.955 4.052 33,187,310 3.9962 -0.48%
2018-09-12 0 6.260 6.250 6.260 6.080 6.270 28,170,580 174,026,610 6.1776 4.039 4.032 4.039 3.923 4.045 43,663,992 3.9856 1.95%
2018-09-11 0 6.140 6.140 6.150 6.060 6.300 28,194,755 173,088,226 6.1390 3.961 3.961 3.968 3.910 4.065 43,701,463 3.9607 -2.69%
2018-09-10 0 6.310 6.310 6.320 6.180 6.330 29,962,882 186,641,034 6.2291 4.071 4.071 4.077 3.987 4.084 46,442,034 4.0188 0.80%
2018-09-07 0 6.260 6.250 6.260 6.190 6.310 25,793,849 160,555,088 6.2245 4.039 4.032 4.039 3.994 4.071 39,980,093 4.0159 -0.48%
2018-09-06 0 6.410 6.400 6.410 6.380 6.460 33,379,481 213,715,128 6.4026 4.058 4.052 4.058 4.039 4.090 52,724,760 4.0534 -0.47%
2018-09-05 0 6.440 6.440 6.450 6.420 6.550 39,938,206 257,842,299 6.4560 4.077 4.077 4.083 4.064 4.147 63,084,634 4.0872 -0.46%
2018-09-04 0 6.470 6.450 6.470 6.360 6.500 38,148,526 244,894,129 6.4195 4.096 4.083 4.096 4.026 4.115 60,257,734 4.0641 0.78%
2018-09-03 0 6.420 6.410 6.420 6.360 6.600 18,088,955 116,621,712 6.4471 4.064 4.058 4.064 4.026 4.178 28,572,518 4.0816 -2.87%
2018-08-31 0 6.610 6.600 6.610 6.470 6.620 21,005,112 137,952,148 6.5676 4.185 4.178 4.185 4.096 4.191 33,178,751 4.1578 -0.15%
2018-08-30 0 6.620 6.610 6.620 6.610 6.800 11,232,418 75,058,954 6.6824 4.191 4.185 4.191 4.185 4.305 17,742,234 4.2305 -2.65%
2018-08-29 0 6.800 6.790 6.800 6.760 6.840 13,445,412 91,370,456 6.7957 4.305 4.299 4.305 4.280 4.330 21,237,782 4.3023 -0.73%
2018-08-28 0 6.850 6.840 6.850 6.810 7.040 12,855,024 88,412,381 6.8777 4.337 4.330 4.337 4.311 4.457 20,305,231 4.3542 -1.86%
2018-08-27 0 6.980 6.960 6.980 6.770 6.980 19,293,799 133,172,202 6.9023 4.419 4.406 4.419 4.286 4.419 30,475,636 4.3698 2.20%
2018-08-24 0 6.830 6.820 6.830 6.740 6.950 18,136,367 124,335,796 6.8556 4.324 4.318 4.324 4.267 4.400 28,647,408 4.3402 0.29%
2018-08-23 0 6.810 6.800 6.810 6.640 6.880 27,786,189 187,729,966 6.7562 4.311 4.305 4.311 4.204 4.356 43,889,842 4.2773 -1.30%
2018-08-22 0 6.900 6.900 6.910 6.650 6.960 46,276,773 316,324,087 6.8355 4.368 4.368 4.375 4.210 4.406 73,096,756 4.3275 4.23%
2018-08-21 0 6.620 6.600 6.620 6.330 6.650 39,773,825 260,922,151 6.5601 4.191 4.178 4.191 4.007 4.210 62,824,985 4.1532 2.43%
2018-08-20 0 6.590 6.580 6.590 6.390 6.600 40,435,854 263,840,872 6.5249 4.092 4.085 4.092 3.967 4.098 65,126,049 4.0512 3.29%
2018-08-17 0 6.380 6.360 6.380 6.270 6.490 31,014,267 197,107,647 6.3554 3.961 3.949 3.961 3.893 4.030 49,951,626 3.9460 0.31%
2018-08-16 0 6.360 6.350 6.360 6.280 6.480 51,748,068 329,543,490 6.3682 3.949 3.943 3.949 3.899 4.023 83,345,518 3.9539 -2.90%
2018-08-15 0 6.550 6.540 6.550 6.290 6.900 78,730,440 510,677,557 6.4864 4.067 4.061 4.067 3.905 4.284 126,803,368 4.0273 -5.07%
2018-08-14 0 6.900 6.900 6.920 6.510 8.800 105,218,257 729,975,654 6.9377 4.284 4.284 4.297 4.042 5.464 169,464,686 4.3075 -21.14%
2018-08-13 0 8.750 8.730 8.750 8.660 8.930 8,884,763 77,742,387 8.7501 5.433 5.420 5.433 5.377 5.545 14,309,813 5.4328 -1.57%
2018-08-10 0 8.890 8.880 8.890 8.780 8.940 13,714,083 121,876,072 8.8869 5.520 5.513 5.520 5.451 5.551 22,087,923 5.5178 0.68%
2018-08-09 0 8.830 8.830 8.850 8.770 9.180 28,274,574 250,548,748 8.8613 5.482 5.482 5.495 5.445 5.700 45,539,072 5.5018 -2.32%
2018-08-08 0 9.040 9.030 9.040 8.960 9.290 10,892,150 98,875,900 9.0777 5.613 5.607 5.613 5.563 5.768 17,542,914 5.6362 -0.77%
2018-08-07 0 9.110 9.100 9.110 8.850 9.130 16,360,000 147,511,139 9.0166 5.656 5.650 5.656 5.495 5.669 26,349,441 5.5983 0.22%
2018-08-06 0 9.090 9.080 9.090 9.000 9.480 8,187,976 74,956,589 9.1545 5.644 5.638 5.644 5.588 5.886 13,187,567 5.6839 -3.30%
2018-08-03 0 9.400 9.370 9.400 9.300 9.410 3,458,063 32,415,652 9.3739 5.836 5.818 5.836 5.774 5.843 5,569,562 5.8201 -0.11%
2018-08-02 0 9.410 9.380 9.410 9.240 9.420 8,233,500 76,923,750 9.3428 5.843 5.824 5.843 5.737 5.849 13,260,888 5.8008 -0.63%
2018-08-01 0 9.470 9.460 9.470 9.380 9.640 6,721,740 63,592,280 9.4607 5.880 5.874 5.880 5.824 5.985 10,826,045 5.8740 -0.94%
2018-07-31 0 9.560 9.550 9.560 9.350 9.790 8,361,376 79,309,767 9.4853 5.936 5.929 5.936 5.805 6.078 13,466,845 5.8893 -0.73%
2018-07-30 0 9.630 9.620 9.630 9.560 9.790 3,229,198 31,067,455 9.6208 5.979 5.973 5.979 5.936 6.078 5,200,951 5.9734 -0.82%
2018-07-27 0 9.710 9.680 9.710 9.560 9.780 3,454,855 33,390,069 9.6647 6.029 6.010 6.029 5.936 6.072 5,564,395 6.0007 -0.21%
2018-07-26 0 9.730 9.690 9.730 9.640 9.920 3,424,425 33,318,138 9.7296 6.041 6.016 6.041 5.985 6.159 5,515,384 6.0409 -0.71%
2018-07-25 0 9.800 9.800 9.810 9.700 9.980 12,791,885 126,079,215 9.8562 6.085 6.085 6.091 6.023 6.196 20,602,630 6.1196 -1.11%
2018-07-24 0 9.910 9.900 9.910 9.540 10.06 22,779,131 225,646,202 9.9058 6.153 6.147 6.153 5.923 6.246 36,688,103 6.1504 3.55%
2018-07-23 0 9.570 9.570 9.580 9.210 9.670 14,808,724 140,172,025 9.4655 5.942 5.942 5.948 5.718 6.004 23,850,954 5.8770 3.35%
2018-07-20 0 9.260 9.260 9.270 9.170 9.410 7,545,388 69,923,131 9.2670 5.749 5.749 5.756 5.694 5.843 12,152,614 5.7538 -0.64%
2018-07-19 0 9.320 9.320 9.330 9.300 9.490 9,673,860 90,806,094 9.3867 5.787 5.787 5.793 5.774 5.892 15,580,734 5.8281 -1.27%
2018-07-18 0 9.440 9.430 9.440 9.310 9.940 9,475,128 89,911,564 9.4892 5.861 5.855 5.861 5.780 6.172 15,260,656 5.8917 2.05%
2018-07-17 0 9.250 9.250 9.260 9.200 9.590 18,844,646 175,631,354 9.3200 5.743 5.743 5.749 5.712 5.954 30,351,216 5.7866 -3.04%
2018-07-16 0 9.540 9.530 9.540 9.510 9.900 6,806,515 65,437,352 9.6139 5.923 5.917 5.923 5.905 6.147 10,962,584 5.9692 -3.25%
2018-07-13 0 9.860 9.860 9.890 9.810 10.02 4,863,953 48,058,575 9.8806 6.122 6.122 6.141 6.091 6.221 7,833,890 6.1347 -0.30%
2018-07-12 0 9.890 9.870 9.890 9.730 9.970 4,840,846 47,745,371 9.8630 6.141 6.128 6.141 6.041 6.190 7,796,674 6.1238 -0.30%
2018-07-11 0 9.920 9.910 9.920 9.680 9.940 5,737,074 56,585,712 9.8632 6.159 6.153 6.159 6.010 6.172 9,240,140 6.1239 0.92%
2018-07-10 0 9.830 9.810 9.830 9.720 9.920 6,316,573 62,104,666 9.8320 6.103 6.091 6.103 6.035 6.159 10,173,482 6.1046 0.82%
2018-07-09 0 9.750 9.750 9.760 9.670 9.930 14,082,595 137,565,073 9.7684 6.054 6.054 6.060 6.004 6.165 22,681,449 6.0651 -0.81%
2018-07-06 0 9.830 9.830 9.840 9.680 9.990 15,337,591 150,921,584 9.8400 6.103 6.103 6.110 6.010 6.203 24,702,748 6.1095 -0.91%
2018-07-05 0 9.920 9.910 9.920 9.780 10.32 5,730,586 57,012,724 9.9488 6.159 6.153 6.159 6.072 6.408 9,229,691 6.1771 -2.55%
2018-07-04 0 10.18 10.18 10.20 10.04 10.44 8,791,034 90,031,517 10.241 6.321 6.321 6.333 6.234 6.482 14,158,853 6.3587 1.80%
2018-07-03 0 10.00 10.00 10.02 9.700 10.24 10,625,345 105,478,277 9.9270 6.209 6.209 6.221 6.023 6.358 17,113,197 6.1636 -1.38%
2018-06-29 0 10.14 10.14 10.16 9.660 10.16 8,387,335 84,184,139 10.037 6.296 6.296 6.308 5.998 6.308 13,508,655 6.2319 4.00%
2018-06-28 0 9.750 9.750 9.760 9.580 9.950 11,459,259 111,614,296 9.7401 6.054 6.054 6.060 5.948 6.178 18,456,300 6.0475 -0.81%
2018-06-27 0 9.830 9.810 9.830 9.800 10.08 8,000,997 79,277,035 9.9084 6.103 6.091 6.103 6.085 6.259 12,886,418 6.1520 -1.21%
2018-06-26 0 9.950 9.940 9.950 9.610 10.04 13,782,440 136,183,911 9.8810 6.178 6.172 6.178 5.967 6.234 22,198,019 6.1350 -0.10%
2018-06-25 0 9.960 9.960 9.970 9.880 10.30 36,427,348 366,524,851 10.062 6.184 6.184 6.190 6.134 6.395 58,669,943 6.2472 -2.16%
2018-06-22 0 10.18 10.16 10.18 10.10 10.52 13,736,204 140,065,317 10.197 6.321 6.308 6.321 6.271 6.532 22,123,551 6.3311 -0.59%
2018-06-21 0 10.24 10.24 10.26 10.18 10.66 10,058,000 103,979,642 10.338 6.358 6.358 6.370 6.321 6.619 16,199,430 6.4187 -3.21%
2018-06-20 0 10.58 10.58 10.62 10.56 10.80 5,166,203 54,943,716 10.635 6.569 6.569 6.594 6.557 6.706 8,320,694 6.6033 -1.12%
2018-06-19 0 10.70 10.68 10.70 10.56 10.88 9,916,500 106,208,920 10.710 6.643 6.631 6.643 6.557 6.755 15,971,530 6.6499 -1.47%
2018-06-15 0 10.86 10.84 10.86 10.72 11.14 23,086,656 251,656,281 10.901 6.743 6.730 6.743 6.656 6.917 37,183,404 6.7680 1.69%
2018-06-14 0 10.68 10.66 10.68 10.64 10.76 6,995,416 74,686,617 10.677 6.631 6.619 6.631 6.606 6.681 11,266,828 6.6289 -0.74%
2018-06-13 0 10.76 10.76 10.78 10.74 11.00 9,942,508 107,821,252 10.844 6.681 6.681 6.693 6.668 6.830 16,013,419 6.7332 -1.65%
2018-06-12 0 10.94 10.92 10.94 10.84 11.02 5,772,870 63,143,202 10.938 6.792 6.780 6.792 6.730 6.842 9,297,793 6.7912 -0.18%
2018-06-11 0 10.96 10.96 10.98 10.84 11.10 6,582,245 72,304,431 10.985 6.805 6.805 6.817 6.730 6.892 10,601,374 6.8203 0.92%
2018-06-08 0 10.86 10.84 10.86 10.82 11.00 6,451,969 70,195,112 10.880 6.743 6.730 6.743 6.718 6.830 10,391,551 6.7550 -1.27%
2018-06-07 0 11.00 10.98 11.00 10.96 11.26 7,777,238 85,811,707 11.034 6.830 6.817 6.830 6.805 6.991 12,526,031 6.8507 -1.43%
2018-06-06 0 11.16 11.14 11.16 10.96 11.18 9,981,414 110,374,591 11.058 6.929 6.917 6.929 6.805 6.942 16,076,081 6.8658 -0.53%
2018-06-05 0 11.22 11.22 11.24 11.14 11.52 9,442,186 106,690,119 11.299 6.966 6.966 6.979 6.917 7.153 15,207,599 7.0156 -1.92%
2018-06-04 0 11.44 11.42 11.44 11.44 11.94 6,490,828 74,973,222 11.551 7.103 7.091 7.103 7.103 7.413 10,454,138 7.1716 -3.54%
2018-06-01 0 11.86 11.82 11.86 11.60 11.88 5,869,611 69,189,887 11.788 7.364 7.339 7.364 7.202 7.376 9,453,604 7.3189 1.19%
2018-05-31 0 11.72 11.68 11.72 11.42 11.72 12,585,836 146,798,658 11.664 7.277 7.252 7.277 7.091 7.277 20,270,767 7.2419 3.35%
2018-05-30 0 11.34 11.32 11.34 11.30 11.50 5,953,596 67,808,904 11.390 7.041 7.028 7.041 7.016 7.140 9,588,871 7.0716 -1.90%
2018-05-29 0 11.56 11.54 11.56 11.38 11.68 5,756,547 66,752,854 11.596 7.177 7.165 7.177 7.066 7.252 9,271,503 7.1998 0.52%
2018-05-28 0 11.50 11.50 11.54 11.48 11.70 5,267,798 60,815,931 11.545 7.140 7.140 7.165 7.128 7.264 8,484,324 7.1680 -0.86%
2018-05-25 0 11.60 11.58 11.60 11.28 11.62 4,865,800 56,166,752 11.543 7.202 7.190 7.202 7.004 7.215 7,836,865 7.1670 0.35%
2018-05-24 0 11.56 11.56 11.58 11.42 11.70 6,966,074 80,515,347 11.558 7.177 7.177 7.190 7.091 7.264 11,219,569 7.1763 0.52%
2018-05-23 0 11.50 11.50 11.52 11.32 11.70 12,475,400 144,048,423 11.547 7.140 7.140 7.153 7.028 7.264 20,092,898 7.1691 2.31%
2018-05-21 0 11.24 11.24 11.26 10.64 11.30 12,514,673 138,937,351 11.102 6.979 6.979 6.991 6.606 7.016 20,156,152 6.8930 6.64%
2018-05-18 0 10.66 10.66 10.68 10.54 10.72 5,162,411 54,892,274 10.633 6.544 6.544 6.556 6.470 6.581 8,409,250 6.5276 0.38%
2018-05-17 0 10.62 10.62 10.68 10.62 10.94 8,355,750 89,659,927 10.730 6.520 6.520 6.556 6.520 6.716 13,611,003 6.5873 -1.67%
2018-05-16 0 10.80 10.80 10.82 10.80 11.16 5,843,486 63,817,164 10.921 6.630 6.630 6.642 6.630 6.851 9,518,680 6.7044 -2.70%
2018-05-15 0 11.10 11.08 11.10 11.06 11.16 2,257,841 25,051,679 11.095 6.814 6.802 6.814 6.790 6.851 3,677,884 6.8114 0.00%
2018-05-14 0 11.10 11.06 11.10 10.76 11.10 5,815,603 63,707,587 10.955 6.814 6.790 6.814 6.606 6.814 9,473,260 6.7250 1.09%
2018-05-11 0 10.98 10.96 10.98 10.94 11.28 4,836,105 53,406,046 11.043 6.741 6.728 6.741 6.716 6.925 7,877,718 6.7794 -1.79%
2018-05-10 0 11.18 11.18 11.20 11.12 11.38 5,718,592 64,198,874 11.226 6.863 6.863 6.876 6.827 6.986 9,315,235 6.8918 -0.71%
2018-05-09 0 11.26 11.26 11.28 11.06 11.40 6,457,156 72,820,839 11.278 6.912 6.912 6.925 6.790 6.998 10,518,310 6.9232 1.08%
2018-05-08 0 11.14 11.12 11.14 10.90 11.30 6,509,129 72,512,193 11.140 6.839 6.827 6.839 6.691 6.937 10,602,971 6.8389 2.77%
2018-05-07 0 10.84 10.84 10.86 10.74 10.92 2,669,701 28,958,713 10.847 6.655 6.655 6.667 6.593 6.704 4,348,779 6.6590 -0.73%
2018-05-04 0 10.92 10.90 10.92 10.70 10.96 6,324,000 68,764,040 10.874 6.704 6.691 6.704 6.569 6.728 10,301,407 6.6752 1.68%
2018-05-03 0 10.74 10.70 10.74 10.60 10.76 4,077,186 43,491,659 10.667 6.593 6.569 6.593 6.507 6.606 6,641,485 6.5485 0.56%
2018-05-02 0 10.68 10.66 10.68 10.62 11.12 7,818,180 84,198,796 10.770 6.556 6.544 6.556 6.520 6.827 12,735,335 6.6114 -3.61%
2018-04-30 0 11.08 11.04 11.08 10.60 11.12 6,977,504 76,614,657 10.980 6.802 6.777 6.802 6.507 6.827 11,365,925 6.7407 3.75%
2018-04-27 0 10.68 10.64 10.68 10.50 10.68 2,879,074 30,534,484 10.606 6.556 6.532 6.556 6.446 6.556 4,689,835 6.5108 1.71%
2018-04-26 0 10.50 10.48 10.50 10.40 10.66 5,404,000 56,675,750 10.488 6.446 6.434 6.446 6.385 6.544 8,802,784 6.4384 -0.94%
2018-04-25 0 10.60 10.58 10.60 10.52 10.78 4,749,442 50,415,636 10.615 6.507 6.495 6.507 6.458 6.618 7,736,549 6.5166 -0.75%
2018-04-24 0 10.68 10.66 10.68 10.62 10.90 5,414,090 57,839,058 10.683 6.556 6.544 6.556 6.520 6.691 8,819,220 6.5583 0.00%
2018-04-23 0 10.68 10.64 10.68 10.64 10.76 3,302,434 35,339,194 10.701 6.556 6.532 6.556 6.532 6.606 5,379,462 6.5693 -0.74%
2018-04-20 0 10.76 10.76 10.78 10.74 10.98 3,655,083 39,519,491 10.812 6.606 6.606 6.618 6.593 6.741 5,953,906 6.6376 -1.10%
2018-04-19 0 10.88 10.88 10.90 10.60 10.96 4,736,294 51,241,674 10.819 6.679 6.679 6.691 6.507 6.728 7,715,132 6.6417 1.68%
2018-04-18 0 10.70 10.68 10.70 10.44 10.92 10,195,585 108,195,148 10.612 6.569 6.556 6.569 6.409 6.704 16,607,982 6.5146 -0.19%
2018-04-17 0 10.72 10.70 10.72 10.62 10.90 7,685,169 82,248,042 10.702 6.581 6.569 6.581 6.520 6.691 12,518,668 6.5700 -0.37%
2018-04-16 0 10.76 10.74 10.76 10.58 10.90 5,630,705 60,250,454 10.700 6.606 6.593 6.606 6.495 6.691 9,172,072 6.5689 0.19%
2018-04-13 0 10.74 10.72 10.74 10.70 10.96 5,614,000 60,584,180 10.792 6.593 6.581 6.593 6.569 6.728 9,144,861 6.6249 -0.56%
2018-04-12 0 10.80 10.78 10.80 10.76 11.30 11,011,302 119,882,938 10.887 6.630 6.618 6.630 6.606 6.937 17,936,734 6.6837 -3.05%
2018-04-11 0 11.14 11.14 11.16 11.10 11.32 5,231,674 58,589,966 11.199 6.839 6.839 6.851 6.814 6.949 8,522,075 6.8751 1.27%
2018-04-10 0 11.00 11.00 11.02 10.90 11.12 10,531,854 115,858,061 11.001 6.753 6.753 6.765 6.691 6.827 17,155,743 6.7533 -1.08%
2018-04-09 0 11.12 11.10 11.12 10.88 11.28 4,713,454 52,304,456 11.097 6.827 6.814 6.827 6.679 6.925 7,677,927 6.8123 0.00%
2018-04-06 0 11.12 11.08 11.12 10.88 11.16 3,108,038 34,283,238 11.031 6.827 6.802 6.827 6.679 6.851 5,062,803 6.7716 0.54%
2018-04-04 0 11.06 11.04 11.06 10.92 11.34 4,857,878 53,950,346 11.106 6.790 6.777 6.790 6.704 6.962 7,913,185 6.8178 -1.07%
2018-04-03 0 11.18 11.14 11.18 10.84 11.20 7,484,352 82,690,158 11.048 6.863 6.839 6.863 6.655 6.876 12,191,550 6.7826 1.64%
2018-03-29 0 11.00 11.00 11.02 10.84 11.64 20,873,214 230,790,955 11.057 6.753 6.753 6.765 6.655 7.146 34,001,183 6.7877 -5.82%
2018-03-28 0 11.68 11.66 11.68 11.56 11.92 9,588,976 112,172,495 11.698 7.170 7.158 7.170 7.097 7.318 15,619,853 7.1814 -1.68%
2018-03-27 0 11.88 11.86 11.88 11.60 11.96 8,243,042 97,446,226 11.822 7.293 7.281 7.293 7.121 7.342 13,427,409 7.2573 2.24%
2018-03-26 0 11.62 11.62 11.64 11.20 11.70 4,444,700 51,430,508 11.571 7.133 7.133 7.146 6.876 7.183 7,240,143 7.1035 0.52%
2018-03-23 0 11.56 11.56 11.58 11.22 11.62 5,970,264 68,479,442 11.470 7.097 7.097 7.109 6.888 7.133 9,725,193 7.0414 -0.52%
2018-03-22 0 11.62 11.62 11.64 11.54 11.98 8,410,000 98,024,606 11.656 7.133 7.133 7.146 7.084 7.354 13,699,373 7.1554 -2.35%
2018-03-21 0 11.90 11.88 11.90 11.86 12.26 4,676,005 56,090,124 11.995 7.305 7.293 7.305 7.281 7.526 7,616,925 7.3639 0.17%
2018-03-20 0 11.88 11.88 11.90 11.84 12.16 5,672,612 67,803,656 11.953 7.293 7.293 7.305 7.269 7.465 9,240,336 7.3378 -1.16%
2018-03-19 0 12.02 12.00 12.02 11.98 12.34 4,526,888 54,512,407 12.042 7.379 7.367 7.379 7.354 7.575 7,374,022 7.3925 -0.50%
2018-03-16 0 12.08 12.08 12.10 12.08 12.40 7,518,689 91,335,547 12.148 7.416 7.416 7.428 7.416 7.612 12,247,482 7.4575 -0.98%
2018-03-15 0 12.20 12.20 12.22 12.20 12.38 7,208,106 88,451,700 12.271 7.490 7.490 7.502 7.490 7.600 11,741,562 7.5332 0.49%
2018-03-14 0 12.14 12.12 12.14 12.04 12.30 5,137,332 62,315,665 12.130 7.453 7.440 7.453 7.391 7.551 8,368,398 7.4465 -0.98%
2018-03-13 0 12.26 12.24 12.26 12.22 12.46 5,523,355 67,868,844 12.288 7.526 7.514 7.526 7.502 7.649 8,997,206 7.5433 -0.81%
2018-03-12 0 12.36 12.34 12.36 12.30 12.48 7,947,512 98,275,436 12.366 7.588 7.575 7.588 7.551 7.661 12,946,009 7.5912 1.15%
2018-03-09 0 12.22 12.20 12.22 12.18 12.40 7,371,117 90,231,955 12.241 7.502 7.490 7.502 7.477 7.612 12,007,097 7.5149 0.83%
2018-03-08 0 12.12 12.12 12.14 12.12 12.38 7,617,000 93,047,537 12.216 7.440 7.440 7.453 7.440 7.600 12,407,625 7.4992 -0.33%
2018-03-07 0 12.16 12.14 12.16 11.84 12.26 16,250,575 197,059,822 12.126 7.465 7.453 7.465 7.269 7.526 26,471,188 7.4443 2.70%
2018-03-06 0 11.84 11.82 11.84 11.64 12.24 8,740,500 103,322,420 11.821 7.269 7.256 7.269 7.146 7.514 14,237,737 7.2569 -0.34%
2018-03-05 0 11.88 11.88 11.90 11.72 12.30 11,426,650 135,754,725 11.881 7.293 7.293 7.305 7.195 7.551 18,613,311 7.2934 -2.78%
2018-03-02 0 12.22 12.16 12.22 12.10 12.28 9,161,221 111,525,921 12.174 7.502 7.465 7.502 7.428 7.539 14,923,066 7.4734 -0.65%
2018-03-01 0 12.30 12.28 12.30 11.96 12.38 11,594,000 141,693,374 12.221 7.551 7.539 7.551 7.342 7.600 18,885,914 7.5026 1.49%
2018-02-28 0 12.12 12.02 12.12 11.76 12.18 13,839,740 166,152,096 12.005 7.440 7.379 7.440 7.219 7.477 22,544,086 7.3701 2.02%
2018-02-27 0 11.88 11.88 11.90 11.80 12.26 8,880,606 106,411,113 11.982 7.293 7.293 7.305 7.244 7.526 14,465,962 7.3560 -1.49%
2018-02-26 0 12.06 12.04 12.06 12.00 12.20 8,233,420 99,565,245 12.093 7.404 7.391 7.404 7.367 7.490 13,411,735 7.4237 2.03%
2018-02-23 0 11.82 11.80 11.82 11.70 12.00 4,699,218 55,656,347 11.844 7.256 7.244 7.256 7.183 7.367 7,654,737 7.2708 1.37%
2018-02-22 0 11.66 11.66 11.68 11.60 11.76 4,181,699 48,873,329 11.687 7.158 7.158 7.170 7.121 7.219 6,811,731 7.1749 -0.17%
2018-02-21 0 11.68 11.66 11.68 11.64 11.78 6,112,821 71,424,883 11.684 7.170 7.158 7.170 7.146 7.232 9,957,410 7.1730 1.04%
2018-02-20 0 11.56 11.54 11.56 11.44 11.76 5,831,988 67,836,781 11.632 7.097 7.084 7.097 7.023 7.219 9,499,950 7.1408 1.40%
2018-02-15 0 11.40 11.40 11.44 11.40 11.68 2,799,036 32,207,688 11.507 6.998 6.998 7.023 6.998 7.170 4,559,458 7.0639 0.35%
2018-02-14 0 11.36 11.36 11.40 11.36 11.62 2,659,036 30,344,130 11.412 6.974 6.974 6.998 6.974 7.133 4,331,406 7.0056 -0.70%
2018-02-13 0 11.44 11.42 11.44 11.20 11.50 7,370,542 84,137,361 11.415 7.023 7.011 7.023 6.876 7.060 12,006,160 7.0078 2.69%
2018-02-12 0 11.14 11.12 11.14 11.04 11.26 6,326,070 70,426,251 11.133 6.839 6.827 6.839 6.777 6.912 10,304,779 6.8343 -0.71%
2018-02-09 0 11.22 11.20 11.22 10.74 11.22 13,064,931 144,066,335 11.027 6.888 6.876 6.888 6.593 6.888 21,281,970 6.7694 -1.58%
2018-02-08 0 11.40 11.38 11.40 11.24 11.44 4,402,108 49,971,994 11.352 6.998 6.986 6.998 6.900 7.023 7,170,763 6.9689 -0.18%
2018-02-07 0 11.42 11.40 11.42 11.32 11.80 11,009,368 126,495,394 11.490 7.011 6.998 7.011 6.949 7.244 17,933,584 7.0535 -0.87%
2018-02-06 0 11.52 11.52 11.54 11.30 11.64 15,248,653 175,137,686 11.485 7.072 7.072 7.084 6.937 7.146 24,839,119 7.0509 -4.16%
2018-02-05 0 12.02 12.00 12.02 11.54 12.04 8,057,248 95,640,551 11.870 7.379 7.367 7.379 7.084 7.391 13,124,762 7.2870 0.00%
2018-02-02 0 12.02 12.02 12.04 11.88 12.18 7,354,248 88,871,121 12.084 7.379 7.379 7.391 7.293 7.477 11,979,618 7.4185 1.35%
2018-02-01 0 11.86 11.86 11.88 11.86 12.34 8,106,055 97,638,568 12.045 7.281 7.281 7.293 7.281 7.575 13,204,266 7.3945 -0.84%
2018-01-31 0 11.96 11.94 11.96 11.74 12.06 9,438,331 112,354,035 11.904 7.342 7.330 7.342 7.207 7.404 15,374,461 7.3078 0.50%
2018-01-30 0 11.90 11.90 11.92 11.76 12.02 9,106,916 108,067,681 11.867 7.305 7.305 7.318 7.219 7.379 14,834,607 7.2848 -0.83%
2018-01-29 0 12.00 12.00 12.02 11.92 12.40 7,816,363 94,544,302 12.096 7.367 7.367 7.379 7.318 7.612 12,732,375 7.4255 -1.32%
2018-01-26 0 12.16 12.16 12.20 12.00 12.38 6,214,410 75,772,997 12.193 7.465 7.465 7.490 7.367 7.600 10,122,892 7.4853 1.00%
2018-01-25 0 12.04 12.04 12.06 12.04 12.38 14,603,851 177,752,972 12.172 7.391 7.391 7.404 7.391 7.600 23,788,776 7.4721 -2.59%
2018-01-24 0 12.36 12.36 12.38 12.24 12.50 16,333,847 202,851,885 12.419 7.588 7.588 7.600 7.514 7.674 26,606,833 7.6241 -1.75%
2018-01-23 0 12.58 12.56 12.58 12.22 12.80 12,938,894 162,143,376 12.531 7.723 7.711 7.723 7.502 7.858 21,076,663 7.6930 -0.32%
2018-01-22 0 12.62 12.62 12.64 12.48 12.78 8,338,534 105,503,600 12.653 7.747 7.747 7.760 7.661 7.846 13,582,960 7.7673 0.32%
2018-01-19 0 12.58 12.56 12.58 12.38 12.74 15,498,749 194,905,104 12.576 7.723 7.711 7.723 7.600 7.821 25,246,510 7.7201 2.11%
2018-01-18 0 12.32 12.32 12.34 12.20 12.52 9,832,281 121,277,630 12.335 7.563 7.563 7.575 7.490 7.686 16,016,182 7.5722 -1.12%
2018-01-17 0 12.46 12.44 12.46 12.08 12.48 15,639,605 192,711,068 12.322 7.649 7.637 7.649 7.416 7.661 25,475,956 7.5644 1.96%
2018-01-16 0 12.22 12.20 12.22 11.76 12.22 17,275,903 209,514,626 12.128 7.502 7.490 7.502 7.219 7.502 28,141,384 7.4451 4.44%
2018-01-15 0 11.70 11.70 11.74 11.70 12.06 7,980,684 94,643,731 11.859 7.183 7.183 7.207 7.183 7.404 13,000,044 7.2803 -1.85%
2018-01-12 0 11.92 11.90 11.92 11.86 12.06 19,487,282 232,359,693 11.924 7.318 7.305 7.318 7.281 7.404 31,743,585 7.3199 2.05%
2018-01-11 0 11.68 11.68 11.72 11.06 11.98 37,122,256 432,650,854 11.655 7.170 7.170 7.195 6.790 7.354 60,469,874 7.1548 5.42%
2018-01-10 0 11.08 11.06 11.08 11.02 11.24 7,831,110 87,136,322 11.127 6.802 6.790 6.802 6.765 6.900 12,756,397 6.8308 0.54%
2018-01-09 0 11.02 11.02 11.04 11.00 11.26 4,103,668 45,362,350 11.054 6.765 6.765 6.777 6.753 6.912 6,684,623 6.7861 -1.08%
2018-01-08 0 11.14 11.12 11.14 11.02 11.20 5,144,961 57,177,337 11.113 6.839 6.827 6.839 6.765 6.876 8,380,825 6.8224 0.54%
2018-01-05 0 11.08 11.06 11.08 10.98 11.12 4,243,854 46,936,016 11.060 6.802 6.790 6.802 6.741 6.827 6,912,977 6.7896 0.73%
2018-01-04 0 11.00 10.98 11.00 10.84 11.08 7,080,014 77,793,680 10.988 6.753 6.741 6.753 6.655 6.802 11,532,908 6.7454 0.00%
2018-01-03 0 11.00 11.00 11.02 11.00 11.24 5,719,752 63,552,168 11.111 6.753 6.753 6.765 6.753 6.900 9,317,125 6.8210 -1.08%
2018-01-02 0 11.12 11.10 11.12 11.08 11.28 5,964,017 66,735,640 11.190 6.827 6.814 6.827 6.802 6.925 9,715,017 6.8693 -0.36%
2017-12-29 0 11.16 11.12 11.16 11.02 11.18 6,557,692 73,038,041 11.138 6.851 6.827 6.851 6.765 6.863 10,682,077 6.8374 1.45%
2017-12-28 0 11.00 10.98 11.00 10.92 11.10 5,550,252 61,051,769 11.000 6.753 6.741 6.753 6.704 6.814 9,041,019 6.7528 0.00%
2017-12-27 0 11.00 10.98 11.00 10.96 11.16 9,245,099 102,393,857 11.075 6.753 6.741 6.753 6.728 6.851 15,059,698 6.7992 -0.18%
2017-12-22 0 11.02 11.00 11.02 10.94 11.10 9,594,894 105,689,913 11.015 6.765 6.753 6.765 6.716 6.814 15,629,493 6.7622 0.92%
2017-12-21 0 10.92 10.90 10.92 10.82 10.96 4,537,730 49,491,962 10.907 6.704 6.691 6.704 6.642 6.728 7,391,683 6.6956 0.92%
2017-12-20 0 10.82 10.82 10.86 10.74 10.94 5,939,992 64,556,461 10.868 6.642 6.642 6.667 6.593 6.716 9,675,882 6.6719 0.00%
2017-12-19 0 10.82 10.80 10.82 10.72 10.86 3,391,560 36,662,804 10.810 6.642 6.630 6.642 6.581 6.667 5,524,643 6.6362 1.12%
2017-12-18 0 10.70 10.68 10.70 10.66 10.90 1,841,020 19,738,187 10.721 6.569 6.556 6.569 6.544 6.691 2,998,908 6.5818 -0.93%
2017-12-15 0 10.80 10.78 10.80 10.60 10.90 11,617,863 124,865,679 10.748 6.630 6.618 6.630 6.507 6.691 18,924,785 6.5980 -0.18%
2017-12-14 0 10.82 10.80 10.82 10.82 11.00 11,149,343 121,735,983 10.919 6.642 6.630 6.642 6.642 6.753 18,161,595 6.7029 0.19%
2017-12-13 0 10.80 10.78 10.80 10.62 10.96 14,529,429 157,121,586 10.814 6.630 6.618 6.630 6.520 6.728 23,667,547 6.6387 1.69%
2017-12-12 0 10.62 10.62 10.66 10.52 10.82 7,906,225 84,473,215 10.684 6.520 6.520 6.544 6.458 6.642 12,878,755 6.5591 0.76%
2017-12-11 0 10.54 10.54 10.56 10.50 10.68 5,935,670 62,924,396 10.601 6.470 6.470 6.483 6.446 6.556 9,668,842 6.5080 0.38%
2017-12-08 0 10.50 10.50 10.54 10.46 10.66 7,599,476 80,070,665 10.536 6.446 6.446 6.470 6.421 6.544 12,379,079 6.4682 0.00%
2017-12-07 0 10.50 10.50 10.52 10.42 10.68 7,271,560 76,275,829 10.490 6.446 6.446 6.458 6.397 6.556 11,844,924 6.4395 0.00%
2017-12-06 0 10.50 10.46 10.50 10.36 10.68 10,172,780 106,576,285 10.477 6.446 6.421 6.446 6.360 6.556 16,570,834 6.4316 -0.38%
2017-12-05 0 10.54 10.54 10.58 10.50 10.76 7,594,264 80,681,717 10.624 6.470 6.470 6.495 6.446 6.606 12,370,589 6.5221 0.76%
2017-12-04 0 10.46 10.46 10.48 10.42 10.54 3,870,241 40,587,492 10.487 6.421 6.421 6.434 6.397 6.470 6,304,385 6.4380 0.00%
2017-12-01 0 10.46 10.46 10.48 10.36 10.52 9,276,320 96,986,664 10.455 6.421 6.421 6.434 6.360 6.458 15,110,555 6.4185 -0.19%
2017-11-30 0 10.48 10.46 10.48 10.30 10.48 10,147,336 105,823,450 10.429 6.434 6.421 6.434 6.323 6.434 16,529,387 6.4021 0.00%
2017-11-29 0 10.48 10.46 10.48 10.34 10.52 4,473,616 46,699,373 10.439 6.434 6.421 6.434 6.348 6.458 7,287,246 6.4084 0.00%
2017-11-28 0 10.48 10.46 10.48 10.40 10.60 8,355,901 87,465,703 10.468 6.434 6.421 6.434 6.385 6.507 13,611,249 6.4260 -1.13%
2017-11-27 0 10.60 10.60 10.62 10.44 10.80 5,959,300 63,005,560 10.573 6.507 6.507 6.520 6.409 6.630 9,707,334 6.4905 -0.93%
2017-11-24 0 10.70 10.70 10.72 10.56 10.76 5,211,016 55,689,042 10.687 6.569 6.569 6.581 6.483 6.606 8,488,425 6.5606 0.38%
2017-11-23 0 10.66 10.60 10.66 10.54 10.78 3,581,305 38,152,275 10.653 6.544 6.507 6.544 6.470 6.618 5,833,726 6.5399 -0.19%
2017-11-22 0 10.68 10.68 10.70 10.68 10.90 4,757,778 51,166,489 10.754 6.556 6.556 6.569 6.556 6.691 7,750,128 6.6020 0.56%
2017-11-21 0 10.62 10.60 10.62 10.50 10.66 5,786,093 61,269,158 10.589 6.520 6.507 6.520 6.446 6.544 9,425,190 6.5006 0.00%
2017-11-20 0 10.62 10.60 10.62 10.48 10.72 7,236,740 76,516,240 10.573 6.520 6.507 6.520 6.434 6.581 11,788,205 6.4909 -0.56%
2017-11-17 0 10.68 10.66 10.68 10.54 10.88 12,357,377 131,815,193 10.667 6.556 6.544 6.556 6.470 6.679 20,129,408 6.5484 -1.11%
2017-11-16 0 10.80 10.80 10.82 10.80 10.96 5,534,012 60,033,650 10.848 6.630 6.630 6.642 6.630 6.728 9,014,566 6.6596 -0.37%
2017-11-15 0 10.84 10.84 10.86 10.78 11.00 7,110,501 77,419,060 10.888 6.655 6.655 6.667 6.618 6.753 11,582,569 6.6841 0.00%
2017-11-14 0 10.84 10.84 10.86 10.80 11.18 5,954,106 65,089,824 10.932 6.655 6.655 6.667 6.630 6.863 9,698,873 6.7111 0.74%
2017-11-13 0 10.76 10.76 10.78 10.70 10.86 5,621,966 60,551,966 10.771 6.606 6.606 6.618 6.569 6.667 9,157,837 6.6120 -0.37%
2017-11-10 0 10.80 10.80 10.82 10.70 10.88 5,671,182 61,172,556 10.787 6.630 6.630 6.642 6.569 6.679 9,238,007 6.6218 -0.74%
2017-11-09 0 10.88 10.84 10.88 10.70 10.98 4,740,687 51,517,794 10.867 6.679 6.655 6.679 6.569 6.741 7,722,288 6.6713 0.55%
2017-11-08 0 10.82 10.80 10.82 10.76 10.90 5,157,736 55,827,613 10.824 6.642 6.630 6.642 6.606 6.691 8,401,635 6.6449 -0.92%
2017-11-07 0 10.92 10.90 10.92 10.80 11.06 6,617,293 72,097,562 10.895 6.704 6.691 6.704 6.630 6.790 10,779,164 6.6886 -0.36%
2017-11-06 0 10.96 10.96 10.98 10.84 11.16 60,387,995 664,346,435 11.001 6.728 6.728 6.741 6.655 6.851 98,368,333 6.7537 -0.36%
2017-11-03 0 11.00 10.98 11.00 10.88 11.16 5,231,458 57,607,407 11.012 6.753 6.741 6.753 6.679 6.851 8,521,724 6.7601 0.18%
2017-11-02 0 10.98 10.98 11.00 10.90 11.14 6,243,546 68,639,570 10.994 6.741 6.741 6.753 6.691 6.839 10,170,353 6.7490 -0.36%
2017-11-01 0 11.02 11.02 11.04 10.98 11.18 36,355,298 402,855,230 11.081 6.765 6.765 6.777 6.741 6.863 59,220,547 6.8026 0.18%
2017-10-31 0 11.00 10.98 11.00 10.82 11.08 8,071,700 88,415,042 10.954 6.753 6.741 6.753 6.642 6.802 13,148,303 6.7244 1.29%
2017-10-30 0 10.86 10.86 10.88 10.78 11.28 17,143,000 187,016,541 10.909 6.667 6.667 6.679 6.618 6.925 27,924,894 6.6971 -1.99%
2017-10-27 0 11.08 11.04 11.08 10.98 11.30 10,415,121 115,239,483 11.065 6.802 6.777 6.802 6.741 6.937 16,965,592 6.7925 -0.72%
2017-10-26 0 11.16 11.16 11.18 11.08 11.40 15,870,285 178,644,393 11.257 6.851 6.851 6.863 6.802 6.998 25,851,719 6.9103 -0.18%
2017-10-25 0 11.18 11.18 11.20 11.06 11.30 18,085,635 201,766,355 11.156 6.863 6.863 6.876 6.790 6.937 29,460,388 6.8487 0.90%
2017-10-24 0 11.08 11.08 11.10 10.98 11.30 16,175,070 180,127,008 11.136 6.802 6.802 6.814 6.741 6.937 26,348,195 6.8364 -1.60%
2017-10-23 0 11.26 11.24 11.26 10.76 11.32 49,529,490 549,841,864 11.101 6.912 6.900 6.912 6.606 6.949 80,680,496 6.8151 4.84%
2017-10-20 0 10.74 10.74 10.76 10.60 10.80 34,425,511 369,685,523 10.739 6.593 6.593 6.606 6.507 6.630 56,077,042 6.5925 1.32%
2017-10-19 0 10.60 10.58 10.60 10.52 11.06 25,267,589 271,716,844 10.754 6.507 6.495 6.507 6.458 6.790 41,159,350 6.6016 0.95%
2017-10-18 0 10.50 10.50 10.52 10.40 10.56 8,976,000 94,147,364 10.489 6.446 6.446 6.458 6.385 6.483 14,621,352 6.4390 0.57%
2017-10-17 0 10.44 10.42 10.44 10.32 10.60 9,397,542 97,869,615 10.414 6.409 6.397 6.409 6.335 6.507 15,308,018 6.3934 -0.57%
2017-10-16 0 10.50 10.50 10.52 10.44 10.70 15,126,200 159,815,360 10.565 6.446 6.446 6.458 6.409 6.569 24,639,650 6.4861 0.00%
2017-10-13 0 10.50 10.48 10.50 10.44 10.56 7,887,381 82,791,027 10.497 6.446 6.434 6.446 6.409 6.483 12,848,059 6.4439 -0.19%
2017-10-12 0 10.52 10.50 10.52 10.38 10.60 14,708,062 154,840,382 10.528 6.458 6.446 6.458 6.372 6.507 23,958,529 6.4629 1.15%
2017-10-11 0 10.40 10.38 10.40 10.22 10.50 11,795,866 122,615,117 10.395 6.385 6.372 6.385 6.274 6.446 19,214,741 6.3813 1.56%
2017-10-10 0 10.24 10.22 10.24 10.14 10.34 10,808,000 110,724,425 10.245 6.286 6.274 6.286 6.225 6.348 17,605,568 6.2892 0.59%
2017-10-09 0 10.18 10.18 10.20 10.18 10.30 9,834,230 100,635,474 10.233 6.249 6.249 6.262 6.249 6.323 16,019,356 6.2821 -0.39%
2017-10-06 0 10.22 10.20 10.22 10.12 10.34 14,925,061 152,242,395 10.200 6.274 6.262 6.274 6.213 6.348 24,312,007 6.2620 2.71%
2017-10-04 0 9.950 9.930 9.950 9.910 10.18 7,489,840 74,612,905 9.9619 6.108 6.096 6.108 6.084 6.249 12,200,489 6.1156 -0.40%
2017-10-03 0 9.990 9.990 10.06 9.910 10.08 8,148,061 81,709,284 10.028 6.133 6.133 6.176 6.084 6.188 13,272,691 6.1562 1.94%
2017-09-29 0 9.800 9.800 9.830 9.770 9.860 5,178,484 50,790,089 9.8079 6.016 6.016 6.035 5.998 6.053 8,435,432 6.0210 0.00%
2017-09-28 0 9.800 9.800 9.810 9.710 9.830 8,762,673 85,625,369 9.7716 6.016 6.016 6.022 5.961 6.035 14,273,856 5.9988 -0.41%
2017-09-27 0 9.840 9.820 9.840 9.790 9.950 7,156,350 70,467,260 9.8468 6.041 6.028 6.041 6.010 6.108 11,657,254 6.0449 0.61%
2017-09-26 0 9.780 9.780 9.790 9.700 9.980 20,872,365 205,148,849 9.8287 6.004 6.004 6.010 5.955 6.127 33,999,800 6.0338 -1.01%
2017-09-25 0 9.880 9.880 9.890 9.850 10.00 8,434,568 83,445,451 9.8933 6.065 6.065 6.071 6.047 6.139 13,739,393 6.0734 -0.90%
2017-09-22 0 9.970 9.970 9.980 9.870 10.06 8,458,890 84,375,051 9.9747 6.121 6.121 6.127 6.059 6.176 13,779,012 6.1234 -0.50%
2017-09-21 0 10.02 10.00 10.02 9.980 10.10 7,354,225 73,947,062 10.055 6.151 6.139 6.151 6.127 6.200 11,979,581 6.1728 0.20%
2017-09-20 0 10.00 9.990 10.00 9.950 10.06 8,592,098 85,964,160 10.005 6.139 6.133 6.139 6.108 6.176 13,996,000 6.1421 1.01%
2017-09-19 0 9.900 9.890 9.900 9.900 10.00 6,697,528 66,503,581 9.9296 6.078 6.071 6.078 6.078 6.139 10,909,862 6.0957 -0.20%
2017-09-18 0 9.920 9.920 9.940 9.890 10.00 7,491,000 74,492,893 9.9443 6.090 6.090 6.102 6.071 6.139 12,202,379 6.1048 0.10%
2017-09-15 0 9.910 9.910 9.920 9.810 10.04 18,137,436 179,455,697 9.8942 6.084 6.084 6.090 6.022 6.164 29,544,769 6.0740 -1.29%
2017-09-14 0 10.04 10.04 10.06 9.970 10.22 12,807,526 128,689,906 10.048 6.164 6.164 6.176 6.121 6.274 20,862,673 6.1684 -0.59%
2017-09-13 0 10.10 10.10 10.12 10.04 10.24 9,108,984 92,169,011 10.118 6.200 6.200 6.213 6.164 6.286 14,837,975 6.2117 -0.59%
2017-09-12 0 10.16 10.14 10.16 10.10 10.20 4,041,306 41,017,756 10.150 6.237 6.225 6.237 6.200 6.262 6,583,039 6.2308 0.40%
2017-09-11 0 10.12 10.10 10.12 10.08 10.24 7,352,703 74,646,261 10.152 6.213 6.200 6.213 6.188 6.286 11,977,101 6.2324 0.00%
2017-09-08 0 10.12 10.12 10.14 10.06 10.42 5,947,582 60,460,410 10.166 6.213 6.213 6.225 6.176 6.397 9,688,246 6.2406 -0.59%
2017-09-07 0 10.30 10.28 10.30 10.20 10.42 4,233,852 43,773,005 10.339 6.249 6.237 6.249 6.189 6.322 6,977,982 6.2730 0.59%
2017-09-06 0 10.24 10.24 10.26 10.12 10.34 5,749,787 58,639,828 10.199 6.213 6.213 6.225 6.140 6.274 9,476,455 6.1879 -0.39%
2017-09-05 0 10.28 10.26 10.28 10.20 10.32 5,257,756 53,882,510 10.248 6.237 6.225 6.237 6.189 6.262 8,665,519 6.2180 -0.19%
2017-09-04 0 10.30 10.28 10.30 10.24 10.32 4,121,750 42,371,577 10.280 6.249 6.237 6.249 6.213 6.262 6,793,222 6.2373 -0.58%
2017-09-01 0 10.36 10.34 10.36 10.30 10.40 4,021,600 41,652,262 10.357 6.286 6.274 6.286 6.249 6.310 6,628,161 6.2841 0.19%
2017-08-31 0 10.34 10.34 10.36 10.22 10.50 10,746,693 110,812,635 10.311 6.274 6.274 6.286 6.201 6.371 17,712,057 6.2563 -1.15%
2017-08-30 0 10.46 10.44 10.46 10.38 10.48 3,325,400 34,739,594 10.447 6.347 6.334 6.347 6.298 6.359 5,480,725 6.3385 0.58%
2017-08-29 0 10.40 10.40 10.42 10.36 10.48 5,735,385 59,670,290 10.404 6.310 6.310 6.322 6.286 6.359 9,452,719 6.3125 -0.95%
2017-08-28 0 10.50 10.48 10.50 10.46 10.64 7,024,091 73,942,126 10.527 6.371 6.359 6.371 6.347 6.456 11,576,687 6.3872 -0.76%
2017-08-25 0 10.58 10.56 10.58 10.52 10.68 6,156,000 65,110,832 10.577 6.419 6.407 6.419 6.383 6.480 10,145,951 6.4174 -0.38%
2017-08-24 0 10.62 10.60 10.62 10.52 10.62 13,020,358 137,930,096 10.593 6.444 6.431 6.444 6.383 6.444 21,459,375 6.4275 0.38%
2017-08-22 0 10.58 10.58 10.60 10.56 10.62 5,758,000 60,983,478 10.591 6.419 6.419 6.431 6.407 6.444 9,489,991 6.4261 0.38%
2017-08-21 0 10.54 10.54 10.56 10.46 10.68 7,282,500 76,838,900 10.551 6.395 6.395 6.407 6.347 6.480 12,002,581 6.4019 -0.19%
2017-08-18 0 10.56 10.56 10.58 10.50 10.60 7,617,489 80,312,139 10.543 6.407 6.407 6.419 6.371 6.431 12,554,690 6.3970 0.00%
2017-08-17 0 10.56 10.56 10.58 10.52 10.62 11,291,572 119,378,383 10.572 6.407 6.407 6.419 6.383 6.444 18,610,094 6.4147 0.00%
2017-08-16 0 10.56 10.54 10.56 10.50 10.68 12,918,670 136,482,690 10.565 6.407 6.395 6.407 6.371 6.480 21,291,779 6.4101 0.96%
2017-08-15 0 10.46 10.46 10.48 10.24 10.78 17,793,767 188,180,870 10.576 6.347 6.347 6.359 6.213 6.541 29,326,623 6.4167 1.16%
2017-08-14 0 10.34 10.32 10.34 10.26 10.48 6,792,059 70,336,773 10.356 6.274 6.262 6.274 6.225 6.359 11,194,265 6.2833 0.78%
2017-08-11 0 10.26 10.18 10.26 10.10 10.28 13,449,041 136,991,811 10.186 6.225 6.177 6.225 6.128 6.237 22,165,905 6.1803 -0.39%
2017-08-10 0 10.30 10.30 10.32 10.12 10.48 10,453,759 107,339,000 10.268 6.249 6.249 6.262 6.140 6.359 17,229,260 6.2300 -1.15%
2017-08-09 0 10.42 10.40 10.42 10.32 10.48 10,127,863 105,559,856 10.423 6.322 6.310 6.322 6.262 6.359 16,692,138 6.3239 0.58%
2017-08-08 0 10.36 10.34 10.36 10.30 10.58 11,142,496 115,746,648 10.388 6.286 6.274 6.286 6.249 6.419 18,364,395 6.3028 1.57%
2017-08-07 0 10.20 10.20 10.22 10.16 10.28 4,693,149 47,955,156 10.218 6.189 6.189 6.201 6.165 6.237 7,734,967 6.1998 0.00%
2017-08-04 0 10.20 10.20 10.22 10.08 10.24 7,194,550 73,398,435 10.202 6.189 6.189 6.201 6.116 6.213 11,857,627 6.1900 0.99%
2017-08-03 0 10.10 10.10 10.14 10.06 10.20 7,046,832 71,391,617 10.131 6.128 6.128 6.152 6.104 6.189 11,614,167 6.1469 0.20%
2017-08-02 0 10.08 10.08 10.10 10.02 10.20 7,724,184 78,155,974 10.118 6.116 6.116 6.128 6.080 6.189 12,730,538 6.1393 0.20%
2017-08-01 0 10.06 10.04 10.06 10.04 10.24 11,670,275 117,723,735 10.087 6.104 6.092 6.104 6.092 6.213 19,234,249 6.1205 -1.37%
2017-07-31 0 10.20 10.16 10.20 10.04 10.20 5,593,049 56,791,258 10.154 6.189 6.165 6.189 6.092 6.189 9,218,129 6.1608 0.59%
2017-07-28 0 10.14 10.10 10.14 10.00 10.24 9,424,887 95,047,657 10.085 6.152 6.128 6.152 6.067 6.213 15,533,535 6.1189 -0.98%
2017-07-27 0 10.24 10.24 10.26 10.24 10.40 5,561,476 57,109,270 10.269 6.213 6.213 6.225 6.213 6.310 9,166,092 6.2305 -0.58%
2017-07-26 0 10.30 10.28 10.30 10.18 10.42 9,157,887 94,082,141 10.273 6.249 6.237 6.249 6.177 6.322 15,093,482 6.2333 0.39%
2017-07-25 0 10.26 10.24 10.26 10.08 10.40 15,347,199 157,645,579 10.272 6.225 6.213 6.225 6.116 6.310 25,294,335 6.2324 1.38%
2017-07-24 0 10.12 10.10 10.12 9.990 10.14 3,672,372 36,908,810 10.050 6.140 6.128 6.140 6.061 6.152 6,052,584 6.0980 0.20%
2017-07-21 0 10.10 10.08 10.10 10.06 10.20 4,935,654 49,900,849 10.110 6.128 6.116 6.128 6.104 6.189 8,134,650 6.1344 0.20%
2017-07-20 0 10.08 10.08 10.10 9.990 10.14 6,947,800 70,089,572 10.088 6.116 6.116 6.128 6.061 6.152 11,450,948 6.1209 0.60%
2017-07-19 0 10.02 10.00 10.02 9.840 10.06 10,844,000 108,179,385 9.9760 6.080 6.067 6.080 5.970 6.104 17,872,432 6.0529 1.01%
2017-07-18 0 9.920 9.910 9.920 9.820 9.970 5,604,805 55,510,347 9.9041 6.019 6.013 6.019 5.958 6.049 9,237,504 6.0092 -0.10%
2017-07-17 0 9.930 9.930 9.940 9.870 10.14 13,737,690 137,043,433 9.9757 6.025 6.025 6.031 5.989 6.152 22,641,639 6.0527 -0.60%
2017-07-14 0 9.990 9.990 10.02 9.990 10.20 12,112,513 121,883,609 10.063 6.061 6.061 6.080 6.061 6.189 19,963,119 6.1054 0.00%
2017-07-13 0 9.990 9.970 9.990 9.760 10.12 54,151,068 538,201,709 9.9389 6.061 6.049 6.061 5.922 6.140 89,248,551 6.0304 7.65%
2017-07-12 0 9.280 9.280 9.290 9.240 9.460 10,971,341 102,025,237 9.2992 5.631 5.631 5.637 5.606 5.740 18,082,308 5.6423 -0.96%
2017-07-11 0 9.370 9.360 9.370 9.340 9.430 6,691,860 62,732,666 9.3745 5.685 5.679 5.685 5.667 5.722 11,029,123 5.6879 0.54%
2017-07-10 0 9.320 9.320 9.330 9.300 9.400 7,188,141 67,091,701 9.3337 5.655 5.655 5.661 5.643 5.703 11,847,064 5.6632 -0.32%
2017-07-07 0 9.350 9.340 9.350 9.300 9.410 10,265,208 95,959,934 9.3481 5.673 5.667 5.673 5.643 5.709 16,918,502 5.6719 -0.64%
2017-07-06 0 9.410 9.400 9.410 9.380 9.530 8,442,414 79,670,951 9.4370 5.709 5.703 5.709 5.691 5.782 13,914,282 5.7258 -0.95%
2017-07-05 0 9.500 9.500 9.510 9.470 9.600 4,368,240 41,576,104 9.5178 5.764 5.764 5.770 5.746 5.825 7,199,472 5.7749 -0.31%
2017-07-04 0 9.530 9.530 9.550 9.500 9.710 9,148,000 87,606,385 9.5766 5.782 5.782 5.794 5.764 5.891 15,077,186 5.8105 -1.24%
2017-07-03 0 9.650 9.640 9.650 9.580 9.740 4,911,000 47,297,100 9.6308 5.855 5.849 5.855 5.813 5.910 8,094,016 5.8435 -0.92%
2017-06-30 0 9.740 9.710 9.740 9.550 9.740 8,347,454 80,919,542 9.6939 5.910 5.891 5.910 5.794 5.910 13,757,774 5.8817 0.10%
2017-06-29 0 9.730 9.730 9.740 9.640 9.740 6,728,200 65,203,790 9.6911 5.904 5.904 5.910 5.849 5.910 11,089,017 5.8800 1.25%
2017-06-28 0 9.610 9.610 9.640 9.600 9.920 4,771,050 46,172,675 9.6777 5.831 5.831 5.849 5.825 6.019 7,863,359 5.8719 -2.04%
2017-06-27 0 9.810 9.800 9.810 9.770 9.860 6,533,122 64,031,410 9.8010 5.952 5.946 5.952 5.928 5.983 10,767,501 5.9467 -0.20%
2017-06-26 0 9.830 9.830 9.850 9.720 9.860 11,597,600 113,812,763 9.8135 5.964 5.964 5.976 5.898 5.983 19,114,471 5.9543 1.24%
2017-06-23 0 9.710 9.700 9.710 9.660 9.860 6,087,232 59,282,691 9.7389 5.891 5.885 5.891 5.861 5.983 10,032,612 5.9090 0.52%
2017-06-22 0 9.660 9.650 9.660 9.500 9.770 8,531,828 82,676,953 9.6904 5.861 5.855 5.861 5.764 5.928 14,061,649 5.8796 1.90%
2017-06-21 0 9.480 9.480 9.490 9.410 9.560 4,870,535 46,097,566 9.4646 5.752 5.752 5.758 5.709 5.800 8,027,324 5.7426 -0.84%
2017-06-20 0 9.560 9.550 9.560 9.500 9.600 3,686,000 35,294,930 9.5754 5.800 5.794 5.800 5.764 5.825 6,075,045 5.8098 0.31%
2017-06-19 0 9.530 9.520 9.530 9.470 9.590 3,872,905 36,874,815 9.5212 5.782 5.776 5.782 5.746 5.819 6,383,090 5.7770 0.85%
2017-06-16 0 9.450 9.450 9.480 9.430 9.540 5,973,181 56,564,444 9.4697 5.734 5.734 5.752 5.722 5.788 9,844,640 5.7457 0.00%
2017-06-15 0 9.450 9.420 9.450 9.330 9.460 5,765,493 54,150,670 9.3922 5.734 5.716 5.734 5.661 5.740 9,502,341 5.6987 -0.11%
2017-06-14 0 9.460 9.460 9.470 9.410 9.610 13,087,906 123,786,544 9.4581 5.740 5.740 5.746 5.709 5.831 21,570,704 5.7386 -1.56%
2017-06-13 0 9.610 9.580 9.610 9.500 9.620 6,120,135 58,525,056 9.5627 5.831 5.813 5.831 5.764 5.837 10,086,840 5.8021 0.42%
2017-06-12 0 9.570 9.570 9.580 9.500 9.690 8,953,061 85,750,590 9.5778 5.807 5.807 5.813 5.764 5.879 14,755,900 5.8113 -1.14%
2017-06-09 0 9.680 9.650 9.680 9.560 9.890 15,484,602 149,416,569 9.6494 5.873 5.855 5.873 5.800 6.001 25,520,795 5.8547 -1.73%
2017-06-08 0 9.850 9.820 9.850 9.780 9.990 6,160,000 60,468,809 9.8164 5.976 5.958 5.976 5.934 6.061 10,152,544 5.9560 0.10%
2017-06-07 0 9.840 9.830 9.840 9.760 9.880 5,860,398 57,481,512 9.8085 5.970 5.964 5.970 5.922 5.995 9,658,757 5.9512 -0.61%
2017-06-06 0 9.900 9.900 9.910 9.900 10.00 3,199,597 31,817,100 9.9441 6.007 6.007 6.013 6.007 6.067 5,273,384 6.0335 -0.50%
2017-06-05 0 9.950 9.940 9.950 9.910 10.06 8,353,221 83,217,475 9.9623 6.037 6.031 6.037 6.013 6.104 13,767,279 6.0446 -0.40%
2017-06-02 0 9.990 9.980 9.990 9.880 10.00 8,533,719 84,914,886 9.9505 6.061 6.055 6.061 5.995 6.067 14,064,765 6.0374 0.30%
2017-06-01 0 9.960 9.900 9.960 9.860 9.970 8,243,100 81,672,964 9.9080 6.043 6.007 6.043 5.983 6.049 13,585,784 6.0116 0.10%
2017-05-31 0 9.950 9.930 9.950 9.850 9.950 12,940,154 128,064,506 9.8967 6.037 6.025 6.037 5.976 6.037 21,327,188 6.0048 1.22%
2017-05-29 0 9.830 9.800 9.830 9.700 9.880 5,276,676 51,627,747 9.7841 5.964 5.946 5.964 5.885 5.995 8,696,702 5.9365 0.41%
2017-05-26 0 9.920 9.900 9.920 9.870 9.960 3,994,115 39,605,874 9.9161 5.940 5.928 5.940 5.910 5.964 6,670,274 5.9377 0.10%
2017-05-25 0 9.910 9.900 9.910 9.860 10.00 3,869,740 38,314,187 9.9010 5.934 5.928 5.934 5.904 5.988 6,462,565 5.9286 0.61%
2017-05-24 0 9.850 9.850 9.870 9.800 9.920 4,750,085 46,792,655 9.8509 5.898 5.898 5.910 5.868 5.940 7,932,764 5.8987 -0.20%
2017-05-23 0 9.870 9.870 9.880 9.810 10.00 6,455,732 63,771,415 9.8783 5.910 5.910 5.916 5.874 5.988 10,781,238 5.9150 -0.80%
2017-05-22 0 9.950 9.930 9.950 9.810 9.990 3,970,572 39,376,362 9.9171 5.958 5.946 5.958 5.874 5.982 6,630,957 5.9383 1.02%
2017-05-19 0 9.850 9.850 9.860 9.780 9.940 5,930,079 58,233,095 9.8200 5.898 5.898 5.904 5.856 5.952 9,903,384 5.8801 -0.51%
2017-05-18 0 9.900 9.890 9.900 9.800 10.00 6,826,175 67,478,135 9.8852 5.928 5.922 5.928 5.868 5.988 11,399,887 5.9192 -1.00%
2017-05-17 0 10.00 9.990 10.00 9.920 10.06 5,352,200 53,416,794 9.9803 5.988 5.982 5.988 5.940 6.024 8,938,311 5.9762 0.00%
2017-05-16 0 10.00 9.990 10.00 9.850 10.02 4,779,000 47,633,979 9.9674 5.988 5.982 5.988 5.898 6.000 7,981,052 5.9684 0.70%
2017-05-15 0 9.930 9.890 9.930 9.860 10.06 5,316,000 52,628,210 9.9000 5.946 5.922 5.946 5.904 6.024 8,877,856 5.9280 -0.70%
2017-05-12 0 10.00 9.980 10.00 9.950 10.14 3,950,988 39,477,654 9.9918 5.988 5.976 5.988 5.958 6.072 6,598,251 5.9830 -0.40%
2017-05-11 0 10.04 10.02 10.04 9.980 10.14 5,996,987 60,225,068 10.043 6.012 6.000 6.012 5.976 6.072 10,015,122 6.0134 0.40%
2017-05-10 0 10.00 10.00 10.02 9.960 10.14 9,028,000 90,599,976 10.035 5.988 5.988 6.000 5.964 6.072 15,076,991 6.0092 -0.40%
2017-05-09 0 10.04 10.02 10.04 9.850 10.16 7,014,696 70,301,541 10.022 6.012 6.000 6.012 5.898 6.084 11,714,722 6.0011 0.80%
2017-05-08 0 9.960 9.960 9.970 9.790 10.06 9,350,848 92,476,775 9.8897 5.964 5.964 5.970 5.862 6.024 15,616,156 5.9219 -0.30%
2017-05-05 0 9.990 9.990 10.00 9.900 10.40 20,989,909 211,051,457 10.055 5.982 5.982 5.988 5.928 6.227 35,053,685 6.0208 -3.57%
2017-05-04 0 10.36 10.36 10.40 10.30 10.64 8,726,679 91,035,499 10.432 6.203 6.203 6.227 6.168 6.371 14,573,777 6.2465 -2.45%
2017-05-02 0 10.62 10.58 10.62 10.48 10.80 7,112,284 75,265,614 10.582 6.359 6.335 6.359 6.275 6.467 11,877,696 6.3367 0.95%
2017-04-28 0 10.52 10.50 10.52 10.36 10.52 9,234,530 96,525,147 10.453 6.299 6.287 6.299 6.203 6.299 15,421,902 6.2590 2.53%
2017-04-27 0 10.26 10.24 10.26 10.08 10.32 7,530,362 76,839,910 10.204 6.144 6.132 6.144 6.036 6.180 12,575,897 6.1101 -0.19%
2017-04-26 0 10.28 10.26 10.28 10.20 10.38 5,914,256 60,616,570 10.249 6.156 6.144 6.156 6.108 6.215 9,876,959 6.1372 -0.39%
2017-04-25 0 10.32 10.30 10.32 10.20 10.44 7,718,725 79,248,930 10.267 6.180 6.168 6.180 6.108 6.251 12,890,468 6.1479 0.58%
2017-04-24 0 10.26 10.26 10.28 10.18 10.36 4,677,000 47,883,480 10.238 6.144 6.144 6.156 6.096 6.203 7,810,710 6.1305 -0.58%
2017-04-21 0 10.32 10.32 10.34 10.28 10.50 8,525,371 88,273,849 10.354 6.180 6.180 6.192 6.156 6.287 14,237,588 6.2001 -0.96%
2017-04-20 0 10.42 10.42 10.44 10.24 10.46 4,656,955 48,341,633 10.381 6.239 6.239 6.251 6.132 6.263 7,777,234 6.2158 -0.57%
2017-04-19 0 10.48 10.38 10.48 10.26 10.54 12,059,880 125,142,296 10.377 6.275 6.215 6.275 6.144 6.311 20,140,308 6.2135 -0.76%
2017-04-18 0 10.56 10.50 10.56 10.46 10.72 11,270,570 118,909,456 10.550 6.323 6.287 6.323 6.263 6.419 18,822,140 6.3175 -1.49%
2017-04-13 0 10.72 10.72 10.74 10.60 10.88 7,977,000 85,396,200 10.705 6.419 6.419 6.431 6.347 6.515 13,321,794 6.4103 -1.47%
2017-04-12 0 10.88 10.86 10.88 10.70 10.90 9,902,480 107,240,366 10.830 6.515 6.503 6.515 6.407 6.527 16,537,395 6.4847 0.93%
2017-04-11 0 10.78 10.76 10.78 10.66 10.84 8,139,114 87,562,436 10.758 6.455 6.443 6.455 6.383 6.491 13,592,529 6.4420 0.37%
2017-04-10 0 10.74 10.72 10.74 10.58 10.84 11,207,876 120,350,352 10.738 6.431 6.419 6.431 6.335 6.491 18,717,440 6.4299 2.09%
2017-04-07 0 10.52 10.52 10.54 10.42 10.62 9,357,415 98,331,148 10.508 6.299 6.299 6.311 6.239 6.359 15,627,123 6.2923 -0.38%
2017-04-06 0 10.56 10.50 10.56 10.46 10.56 9,230,567 96,932,186 10.501 6.323 6.287 6.323 6.263 6.323 15,415,283 6.2881 0.57%
2017-04-05 0 10.50 10.48 10.50 10.40 10.66 17,429,272 183,475,007 10.527 6.287 6.275 6.287 6.227 6.383 29,107,331 6.3034 -0.57%
2017-04-03 0 10.56 10.54 10.56 10.44 10.62 5,647,274 59,616,616 10.557 6.323 6.311 6.323 6.251 6.359 9,431,092 6.3213 0.96%
2017-03-31 0 10.46 10.44 10.46 10.34 10.52 5,721,000 59,654,290 10.427 6.263 6.251 6.263 6.192 6.299 9,554,216 6.2438 -0.19%
2017-03-30 0 10.48 10.48 10.50 10.38 10.56 6,806,838 71,139,385 10.451 6.275 6.275 6.287 6.215 6.323 11,367,594 6.2581 -0.57%
2017-03-29 0 10.54 10.52 10.54 10.46 10.70 9,277,706 97,967,242 10.559 6.311 6.299 6.311 6.263 6.407 15,494,007 6.3229 -0.57%
2017-03-28 0 10.60 10.58 10.60 10.52 10.66 8,764,800 92,876,962 10.597 6.347 6.335 6.347 6.299 6.383 14,637,440 6.3452 0.95%
2017-03-27 0 10.50 10.50 10.52 10.48 10.74 8,912,577 94,004,879 10.547 6.287 6.287 6.299 6.275 6.431 14,884,232 6.3157 -1.50%
2017-03-24 0 10.66 10.64 10.66 10.56 10.78 6,508,386 69,352,177 10.656 6.383 6.371 6.383 6.323 6.455 10,869,171 6.3806 -0.37%
2017-03-23 0 10.70 10.68 10.70 10.66 10.84 10,422,431 111,594,421 10.707 6.407 6.395 6.407 6.383 6.491 17,405,727 6.4114 0.00%
2017-03-22 0 10.70 10.68 10.70 10.60 10.78 11,465,967 122,367,994 10.672 6.407 6.395 6.407 6.347 6.455 19,148,458 6.3905 -0.74%
2017-03-21 0 10.78 10.76 10.78 10.74 10.94 10,475,105 113,295,192 10.816 6.455 6.443 6.455 6.431 6.551 17,493,694 6.4763 -0.19%
2017-03-20 0 10.80 10.78 10.80 10.78 11.14 14,762,927 159,945,350 10.834 6.467 6.455 6.467 6.455 6.671 24,654,466 6.4875 -1.64%
2017-03-17 0 10.98 10.92 10.98 10.78 11.02 21,545,568 234,982,295 10.906 6.575 6.539 6.575 6.455 6.599 35,981,650 6.5306 0.37%
2017-03-16 0 10.94 10.92 10.94 10.76 11.08 18,451,494 201,137,153 10.901 6.551 6.539 6.551 6.443 6.635 30,814,467 6.5274 -0.36%
2017-03-15 0 10.98 10.94 10.98 10.80 11.04 12,466,500 136,889,252 10.981 6.575 6.551 6.575 6.467 6.611 20,819,374 6.5751 1.10%
2017-03-14 0 10.86 10.86 10.88 10.70 10.92 15,307,072 166,516,521 10.878 6.503 6.503 6.515 6.407 6.539 25,563,202 6.5139 1.50%
2017-03-13 0 10.70 10.70 10.72 10.48 10.84 13,537,678 144,775,902 10.694 6.407 6.407 6.419 6.275 6.491 22,608,269 6.4037 1.33%
2017-03-10 0 10.56 10.56 10.58 10.56 10.78 7,495,249 79,733,341 10.638 6.323 6.323 6.335 6.323 6.455 12,517,258 6.3699 -0.94%
2017-03-09 0 10.66 10.64 10.66 10.54 10.80 12,376,409 132,041,814 10.669 6.383 6.371 6.383 6.311 6.467 20,668,920 6.3884 -0.37%
2017-03-08 0 10.70 10.68 10.70 10.50 10.74 10,115,250 108,026,610 10.680 6.407 6.395 6.407 6.287 6.431 16,892,727 6.3949 1.33%
2017-03-07 0 10.56 10.56 10.58 10.52 10.72 13,788,946 146,437,671 10.620 6.323 6.323 6.335 6.299 6.419 23,027,893 6.3591 -1.68%
2017-03-06 0 10.74 10.72 10.74 10.50 10.76 17,735,095 189,644,069 10.693 6.431 6.419 6.431 6.287 6.443 29,618,063 6.4030 2.09%
2017-03-03 0 10.52 10.50 10.52 10.32 10.60 15,410,436 161,674,889 10.491 6.299 6.287 6.299 6.180 6.347 25,735,823 6.2821 1.15%
2017-03-02 0 10.40 10.36 10.40 10.34 10.68 11,603,302 121,379,926 10.461 6.227 6.203 6.227 6.192 6.395 19,377,811 6.2639 0.19%
2017-03-01 0 10.38 10.36 10.38 10.14 10.44 29,442,896 305,087,168 10.362 6.215 6.203 6.215 6.072 6.251 49,170,390 6.2047 3.18%
2017-02-28 0 10.06 10.04 10.06 9.710 10.12 22,031,012 220,255,004 9.9975 6.024 6.012 6.024 5.814 6.060 36,792,354 5.9864 1.82%
2017-02-27 0 9.880 9.880 9.890 9.860 9.970 4,973,000 49,248,740 9.9032 5.916 5.916 5.922 5.904 5.970 8,305,037 5.9300 -0.10%
2017-02-24 0 9.890 9.890 9.900 9.860 10.02 8,877,271 88,288,418 9.9454 5.922 5.922 5.928 5.904 6.000 14,825,270 5.9553 -1.10%
2017-02-23 0 10.00 9.990 10.00 9.910 10.06 4,901,165 48,920,649 9.9814 5.988 5.982 5.988 5.934 6.024 8,185,071 5.9768 0.00%
2017-02-22 0 10.00 9.990 10.00 9.870 10.02 5,711,000 56,955,050 9.9729 5.988 5.982 5.988 5.910 6.000 9,537,516 5.9717 1.32%
2017-02-21 0 9.870 9.870 9.880 9.820 10.02 4,714,829 46,643,849 9.8930 5.910 5.910 5.916 5.880 6.000 7,873,885 5.9239 -1.30%
2017-02-20 0 10.00 10.00 10.02 9.880 10.06 4,535,200 45,348,770 9.9993 5.988 5.988 6.000 5.916 6.024 7,573,900 5.9875 0.20%
2017-02-17 0 9.980 9.970 9.980 9.910 10.02 8,804,960 87,777,411 9.9691 5.976 5.970 5.976 5.934 6.000 14,704,509 5.9694 -0.60%
2017-02-16 0 10.04 10.04 10.06 9.890 10.12 10,384,116 104,007,932 10.016 6.012 6.012 6.024 5.922 6.060 17,341,740 5.9975 -0.40%
2017-02-15 0 10.08 10.04 10.08 9.990 10.14 12,784,672 128,662,550 10.064 6.036 6.012 6.036 5.982 6.072 21,350,730 6.0261 0.00%
2017-02-14 0 10.08 10.06 10.08 9.980 10.18 15,410,034 155,818,479 10.111 6.036 6.024 6.036 5.976 6.096 25,735,151 6.0547 0.40%
2017-02-13 0 10.04 10.02 10.04 9.920 10.10 16,423,380 164,254,241 10.001 6.012 6.000 6.012 5.940 6.048 27,427,465 5.9887 1.62%
2017-02-10 0 9.880 9.870 9.880 9.750 10.04 22,154,350 219,719,681 9.9177 5.916 5.910 5.916 5.838 6.012 36,998,332 5.9386 1.96%
2017-02-09 0 9.690 9.680 9.690 9.420 9.770 21,994,021 211,892,479 9.6341 5.802 5.796 5.802 5.641 5.850 36,730,578 5.7688 2.22%
2017-02-08 0 9.480 9.470 9.480 9.380 9.500 7,970,420 75,274,771 9.4443 5.677 5.671 5.677 5.617 5.689 13,310,805 5.6552 0.00%
2017-02-07 0 9.480 9.470 9.480 9.380 9.500 4,598,650 43,421,911 9.4423 5.677 5.671 5.677 5.617 5.689 7,679,863 5.6540 -0.21%
2017-02-06 0 9.500 9.460 9.500 9.360 9.500 3,569,512 33,720,255 9.4467 5.689 5.665 5.689 5.605 5.689 5,961,176 5.6566 1.17%
2017-02-03 0 9.390 9.380 9.390 9.290 9.510 5,872,640 54,928,084 9.3532 5.623 5.617 5.623 5.563 5.695 9,807,459 5.6006 -0.84%
2017-02-02 0 9.470 9.460 9.470 9.420 9.560 3,487,820 33,034,396 9.4714 5.671 5.665 5.671 5.641 5.724 5,824,749 5.6714 -0.42%
2017-02-01 0 9.510 9.490 9.510 9.320 9.550 6,515,511 61,682,776 9.4671 5.695 5.683 5.695 5.581 5.718 10,881,070 5.6688 0.53%
2017-01-27 0 9.460 9.460 9.470 9.420 9.560 3,753,500 35,551,785 9.4716 5.665 5.665 5.671 5.641 5.724 6,268,441 5.6716 -0.84%
2017-01-26 0 9.540 9.510 9.540 9.510 9.580 3,574,204 34,081,097 9.5353 5.712 5.695 5.712 5.695 5.736 5,969,012 5.7097 0.42%
2017-01-25 0 9.500 9.470 9.500 9.370 9.500 5,203,700 49,262,625 9.4668 5.689 5.671 5.689 5.611 5.689 8,690,312 5.6687 1.50%
2017-01-24 0 9.360 9.350 9.380 9.330 9.460 6,062,015 56,902,510 9.3867 5.605 5.599 5.617 5.587 5.665 10,123,720 5.6207 -0.74%
2017-01-23 0 9.430 9.400 9.430 9.300 9.500 6,156,800 57,746,071 9.3792 5.647 5.629 5.647 5.569 5.689 10,282,014 5.6162 0.43%
2017-01-20 0 9.390 9.380 9.390 9.360 9.450 4,397,563 41,307,311 9.3932 5.623 5.617 5.623 5.605 5.659 7,344,043 5.6246 -0.63%
2017-01-19 0 9.450 9.440 9.450 9.300 9.570 14,523,768 136,572,457 9.4034 5.659 5.653 5.659 5.569 5.730 24,255,064 5.6307 -0.42%
2017-01-18 0 9.490 9.480 9.490 9.300 9.530 17,382,598 164,385,543 9.4569 5.683 5.677 5.683 5.569 5.706 29,029,384 5.6627 2.48%
2017-01-17 0 9.260 9.250 9.260 9.010 9.330 13,017,522 120,436,002 9.2518 5.545 5.539 5.545 5.395 5.587 21,739,595 5.5399 1.76%
2017-01-16 0 9.100 9.100 9.110 9.040 9.130 4,909,152 44,597,863 9.0846 5.449 5.449 5.455 5.413 5.467 8,198,410 5.4398 0.11%
2017-01-13 0 9.090 9.090 9.100 8.920 9.170 6,837,968 62,057,980 9.0755 5.443 5.443 5.449 5.341 5.491 11,419,582 5.4343 -0.11%
2017-01-12 0 9.100 9.090 9.100 9.000 9.170 7,148,707 64,926,786 9.0823 5.449 5.443 5.449 5.389 5.491 11,938,524 5.4384 -0.22%
2017-01-11 0 9.120 9.100 9.120 8.970 9.160 13,033,119 118,696,760 9.1073 5.461 5.449 5.461 5.371 5.485 21,765,642 5.4534 1.90%
2017-01-10 0 8.950 8.920 8.950 8.860 8.990 10,038,000 89,582,993 8.9244 5.359 5.341 5.359 5.305 5.383 16,763,717 5.3439 0.79%
2017-01-09 0 8.880 8.870 8.880 8.670 8.880 9,308,104 82,024,001 8.8121 5.317 5.311 5.317 5.192 5.317 15,544,772 5.2766 2.19%
2017-01-06 0 8.690 8.680 8.690 8.610 8.710 6,660,629 57,658,054 8.6565 5.204 5.198 5.204 5.156 5.215 11,123,421 5.1835 0.35%
2017-01-05 0 8.660 8.650 8.660 8.600 8.780 5,091,676 44,106,294 8.6624 5.186 5.180 5.186 5.150 5.257 8,503,229 5.1870 -0.12%
2017-01-04 0 8.670 8.650 8.670 8.570 8.770 5,567,997 48,060,978 8.6316 5.192 5.180 5.192 5.132 5.251 9,298,698 5.1686 -0.23%
2017-01-03 0 8.690 8.670 8.690 8.610 8.820 5,905,000 51,228,655 8.6755 5.204 5.192 5.204 5.156 5.281 9,861,501 5.1948 -1.14%
2016-12-30 0 8.790 8.780 8.790 8.440 8.840 19,049,000 166,154,576 8.7225 5.263 5.257 5.263 5.054 5.293 31,812,318 5.2230 4.27%
2016-12-29 0 8.430 8.420 8.430 8.300 8.450 6,774,118 56,909,079 8.4010 5.048 5.042 5.048 4.970 5.060 11,312,951 5.0304 1.44%
2016-12-28 0 8.310 8.300 8.310 8.240 8.470 9,532,630 79,646,816 8.3552 4.976 4.970 4.976 4.934 5.072 15,919,736 5.0030 0.85%
2016-12-23 0 8.240 8.240 8.250 8.180 8.290 5,592,960 46,010,848 8.2266 4.934 4.934 4.940 4.898 4.964 9,340,386 4.9260 -0.60%
2016-12-22 0 8.290 8.280 8.290 8.170 8.340 5,500,371 45,242,696 8.2254 4.964 4.958 4.964 4.892 4.994 9,185,760 4.9253 -0.12%
2016-12-21 0 8.300 8.290 8.300 8.230 8.350 4,952,901 41,112,526 8.3007 4.970 4.964 4.970 4.928 5.000 8,271,471 4.9704 0.12%
2016-12-20 0 8.290 8.290 8.300 8.270 8.420 4,980,052 41,389,670 8.3111 4.964 4.964 4.970 4.952 5.042 8,316,814 4.9766 -0.84%
2016-12-19 0 8.360 8.340 8.360 8.300 8.450 6,388,931 53,342,685 8.3492 5.006 4.994 5.006 4.970 5.060 10,669,678 4.9995 -0.36%
2016-12-16 0 8.390 8.390 8.400 8.350 8.510 14,304,755 120,110,614 8.3966 5.024 5.024 5.030 5.000 5.096 23,889,307 5.0278 0.24%
2016-12-15 0 8.370 8.370 8.380 8.350 8.590 8,342,295 69,951,307 8.3851 5.012 5.012 5.018 5.000 5.144 13,931,846 5.0210 -2.56%
2016-12-14 0 8.590 8.580 8.590 8.520 8.750 8,786,802 75,503,876 8.5929 5.144 5.138 5.144 5.102 5.239 14,674,184 5.1454 -0.12%
2016-12-13 0 8.600 8.590 8.600 8.550 8.750 10,940,008 94,369,390 8.6261 5.150 5.144 5.150 5.120 5.239 18,270,093 5.1652 -1.60%
2016-12-12 0 8.740 8.730 8.740 8.570 8.800 14,055,299 122,209,993 8.6949 5.233 5.227 5.233 5.132 5.269 23,472,709 5.2065 2.22%
2016-12-09 0 8.550 8.540 8.550 8.500 8.780 18,032,967 154,094,113 8.5451 5.120 5.114 5.120 5.090 5.257 30,115,517 5.1168 -2.17%
2016-12-08 0 8.740 8.720 8.740 8.650 8.960 17,517,112 153,241,263 8.7481 5.233 5.221 5.233 5.180 5.365 29,254,026 5.2383 -1.47%
2016-12-07 0 8.870 8.870 8.880 8.810 9.160 20,204,773 180,354,754 8.9263 5.311 5.311 5.317 5.275 5.485 33,742,488 5.3450 -2.31%
2016-12-06 0 9.080 9.080 9.090 9.030 9.190 4,157,691 37,809,562 9.0939 5.437 5.437 5.443 5.407 5.503 6,943,450 5.4454 0.11%
2016-12-05 0 9.070 9.070 9.090 9.020 9.190 10,589,681 95,979,128 9.0635 5.431 5.431 5.443 5.401 5.503 17,685,038 5.4271 -0.77%
2016-12-02 0 9.140 9.140 9.170 9.130 9.270 9,055,446 82,995,762 9.1653 5.473 5.473 5.491 5.467 5.551 15,122,827 5.4881 -2.35%
2016-12-01 0 9.360 9.340 9.360 9.320 9.450 4,943,415 46,305,963 9.3672 5.605 5.593 5.605 5.581 5.659 8,255,630 5.6090 -0.43%
2016-11-30 0 9.400 9.380 9.400 9.270 9.400 10,834,568 101,333,996 9.3528 5.629 5.617 5.629 5.551 5.629 18,094,006 5.6004 2.40%
2016-11-29 0 9.180 9.180 9.190 9.150 9.300 9,710,745 89,377,419 9.2040 5.497 5.497 5.503 5.479 5.569 16,217,193 5.5113 -1.08%
2016-11-28 0 9.280 9.260 9.280 9.230 9.370 7,940,132 73,706,490 9.2828 5.557 5.545 5.557 5.527 5.611 13,260,224 5.5585 0.54%
2016-11-25 0 9.230 9.200 9.230 9.150 9.320 11,467,000 105,620,881 9.2109 5.527 5.509 5.527 5.479 5.581 19,150,184 5.5154 -0.65%
2016-11-24 0 9.290 9.260 9.290 9.220 9.370 13,049,685 121,168,445 9.2852 5.563 5.545 5.563 5.521 5.611 21,793,308 5.5599 -0.96%
2016-11-23 0 9.380 9.380 9.390 9.380 9.580 6,145,339 58,160,847 9.4642 5.617 5.617 5.623 5.617 5.736 10,262,873 5.6671 -1.26%
2016-11-22 0 9.500 9.470 9.500 9.400 9.580 10,509,106 99,808,048 9.4973 5.689 5.671 5.689 5.629 5.736 17,550,476 5.6869 0.96%
2016-11-21 0 9.410 9.400 9.410 9.370 9.590 8,477,797 79,964,755 9.4323 5.635 5.629 5.635 5.611 5.742 14,158,138 5.6480 -1.98%
2016-11-18 0 9.600 9.580 9.600 9.480 9.600 10,377,466 98,770,032 9.5177 5.748 5.736 5.748 5.677 5.748 17,330,634 5.6992 2.13%
2016-11-17 0 9.400 9.390 9.400 9.270 9.520 5,980,835 56,248,620 9.4048 5.629 5.623 5.629 5.551 5.701 9,988,148 5.6315 1.40%
2016-11-16 0 9.270 9.250 9.270 9.250 9.380 6,368,552 59,071,306 9.2755 5.551 5.539 5.551 5.539 5.617 10,635,645 5.5541 -0.11%
2016-11-15 0 9.280 9.280 9.300 9.260 9.440 5,845,690 54,435,238 9.3120 5.557 5.557 5.569 5.545 5.653 9,762,452 5.5760 -0.54%
2016-11-14 0 9.330 9.330 9.350 9.300 9.490 7,465,023 69,861,975 9.3586 5.587 5.587 5.599 5.569 5.683 12,466,780 5.6039 -2.00%
2016-11-11 0 9.520 9.520 9.550 9.450 9.700 5,603,444 53,402,007 9.5302 5.701 5.701 5.718 5.659 5.808 9,357,895 5.7066 -1.96%
2016-11-10 0 9.710 9.710 9.720 9.580 9.760 9,964,581 96,517,782 9.6861 5.814 5.814 5.820 5.736 5.844 16,641,105 5.8000 1.68%
2016-11-09 0 9.550 9.550 9.560 9.240 9.700 13,468,711 128,005,714 9.5039 5.718 5.718 5.724 5.533 5.808 22,493,092 5.6909 -1.55%
2016-11-08 0 9.700 9.690 9.700 9.540 9.720 9,535,055 92,139,631 9.6633 5.808 5.802 5.808 5.712 5.820 15,923,786 5.7863 1.68%
2016-11-07 0 9.540 9.540 9.550 9.170 9.620 16,775,975 159,247,351 9.4926 5.712 5.712 5.718 5.491 5.760 28,016,308 5.6841 3.58%
2016-11-04 0 9.210 9.200 9.210 9.030 9.210 5,478,218 50,187,082 9.1612 5.515 5.509 5.515 5.407 5.515 9,148,764 5.4857 1.99%
2016-11-03 0 9.030 9.030 9.050 9.030 9.260 11,658,599 106,253,466 9.1137 5.407 5.407 5.419 5.407 5.545 19,470,159 5.4572 -1.63%
2016-11-02 0 9.180 9.180 9.190 9.160 9.360 6,694,672 61,684,300 9.2139 5.497 5.497 5.503 5.485 5.605 11,180,274 5.5172 -2.13%
2016-11-01 0 9.380 9.360 9.380 9.300 9.520 11,345,633 106,428,741 9.3806 5.617 5.605 5.617 5.569 5.701 18,947,498 5.6170 0.86%
2016-10-31 0 9.300 9.300 9.310 9.230 9.380 12,144,019 113,161,813 9.3183 5.569 5.569 5.575 5.527 5.617 20,280,823 5.5797 -0.96%
2016-10-28 0 9.390 9.380 9.390 9.320 9.450 10,227,119 95,941,806 9.3811 5.623 5.617 5.623 5.581 5.659 17,079,551 5.6173 -0.53%
2016-10-27 0 9.440 9.440 9.450 9.350 9.590 15,688,955 148,619,918 9.4729 5.653 5.653 5.659 5.599 5.742 26,200,957 5.6723 -1.05%
2016-10-26 0 9.540 9.540 9.550 9.480 9.670 15,776,054 151,060,958 9.5753 5.712 5.712 5.718 5.677 5.790 26,346,414 5.7336 0.63%
2016-10-25 0 9.480 9.480 9.500 9.440 9.780 21,194,500 202,959,354 9.5760 5.677 5.677 5.689 5.653 5.856 35,395,358 5.7341 -2.97%
2016-10-24 0 9.770 9.770 9.780 9.340 9.900 42,549,860 413,355,875 9.7146 5.850 5.850 5.856 5.593 5.928 71,059,356 5.8171 5.28%
2016-10-20 0 9.280 9.280 9.300 9.270 9.440 14,817,541 138,690,171 9.3599 5.557 5.557 5.569 5.551 5.653 24,745,673 5.6046 -0.43%
2016-10-19 0 9.320 9.310 9.320 9.230 9.340 5,115,445 47,526,747 9.2908 5.581 5.575 5.581 5.527 5.593 8,542,924 5.5633 0.22%
2016-10-18 0 9.300 9.280 9.300 9.080 9.330 6,006,100 55,519,144 9.2438 5.569 5.557 5.569 5.437 5.587 10,030,341 5.5351 2.09%
2016-10-17 0 9.110 9.100 9.110 9.010 9.270 6,880,000 62,616,465 9.1012 5.455 5.449 5.455 5.395 5.551 11,489,776 5.4498 -1.73%
2016-10-14 0 9.270 9.260 9.270 9.140 9.320 6,039,000 55,588,420 9.2049 5.551 5.545 5.551 5.473 5.581 10,085,285 5.5118 0.65%
2016-10-13 0 9.210 9.200 9.210 9.130 9.400 8,275,010 76,155,188 9.2030 5.515 5.509 5.515 5.467 5.629 13,819,479 5.5107 -2.54%
2016-10-12 0 9.450 9.410 9.450 9.250 9.450 10,499,500 98,244,800 9.3571 5.659 5.635 5.659 5.539 5.659 17,534,434 5.6030 1.29%
2016-10-11 0 9.330 9.320 9.330 9.260 9.470 9,639,362 89,913,125 9.3277 5.587 5.581 5.587 5.545 5.671 16,097,981 5.5854 -1.17%
2016-10-07 0 9.440 9.430 9.440 9.340 9.510 7,964,120 74,874,643 9.4015 5.653 5.647 5.653 5.593 5.695 13,300,284 5.6296 -1.15%
2016-10-06 0 9.550 9.530 9.550 9.450 9.550 11,854,931 112,731,646 9.5093 5.718 5.706 5.718 5.659 5.718 19,798,038 5.6941 2.14%
2016-10-05 0 9.350 9.340 9.350 9.210 9.440 7,525,032 70,425,190 9.3588 5.599 5.593 5.599 5.515 5.653 12,566,996 5.6040 0.21%
2016-10-04 0 9.330 9.330 9.340 9.300 9.460 12,833,448 120,166,737 9.3636 5.587 5.587 5.593 5.569 5.665 21,432,187 5.6068 -0.32%
2016-10-03 0 9.360 9.350 9.360 9.300 9.460 15,905,392 149,023,306 9.3694 5.605 5.599 5.605 5.569 5.665 26,562,412 5.6103 1.52%
2016-09-30 0 9.220 9.220 9.240 9.210 9.880 51,867,582 488,877,323 9.4255 5.521 5.521 5.533 5.515 5.916 86,620,190 5.6439 -7.98%
2016-09-29 0 10.02 10.02 10.06 10.00 10.36 7,872,218 79,317,497 10.076 6.000 6.000 6.024 5.988 6.203 13,146,806 6.0332 -2.53%
2016-09-28 0 10.28 10.28 10.30 10.08 10.34 5,827,168 59,787,864 10.260 6.156 6.156 6.168 6.036 6.192 9,731,520 6.1437 1.58%
2016-09-27 0 10.12 10.12 10.14 9.980 10.20 7,113,466 72,008,383 10.123 6.060 6.060 6.072 5.976 6.108 11,879,670 6.0615 0.60%
2016-09-26 0 10.06 10.02 10.06 9.990 10.32 9,961,029 100,661,147 10.105 6.024 6.000 6.024 5.982 6.180 16,635,173 6.0511 -3.08%
2016-09-23 0 10.38 10.36 10.38 10.28 10.48 9,387,179 97,310,700 10.366 6.215 6.203 6.215 6.156 6.275 15,676,829 6.2073 -0.19%
2016-09-22 0 10.40 10.38 10.40 10.22 10.74 15,951,266 166,808,135 10.457 6.227 6.215 6.227 6.120 6.431 26,639,023 6.2618 2.16%
2016-09-21 0 10.18 10.18 10.20 10.18 10.32 5,936,096 60,649,277 10.217 6.096 6.096 6.108 6.096 6.180 9,913,432 6.1179 -0.78%
2016-09-20 0 10.26 10.24 10.26 10.10 10.30 6,896,214 70,652,015 10.245 6.144 6.132 6.144 6.048 6.168 11,516,854 6.1347 0.00%
2016-09-19 0 10.26 10.26 10.28 10.02 10.34 11,225,705 114,868,004 10.233 6.144 6.144 6.156 6.000 6.192 18,747,215 6.1272 3.32%
2016-09-15 0 9.930 9.930 10.00 9.850 10.14 10,896,000 108,347,350 9.9438 5.946 5.946 5.988 5.898 6.072 18,196,599 5.9543 -1.10%
2016-09-14 0 10.04 10.02 10.04 9.970 10.18 8,225,218 82,563,844 10.038 6.012 6.000 6.012 5.970 6.096 13,736,325 6.0106 -1.38%
2016-09-13 0 10.18 10.16 10.18 10.16 10.42 11,421,162 116,858,684 10.232 6.096 6.084 6.096 6.084 6.239 19,073,633 6.1267 -0.20%
2016-09-12 0 10.20 10.20 10.24 10.20 10.66 20,053,409 208,430,050 10.394 6.108 6.108 6.132 6.108 6.383 33,489,707 6.2237 -6.08%
2016-09-09 0 10.86 10.86 10.88 10.86 11.08 11,426,000 125,112,074 10.950 6.503 6.503 6.515 6.503 6.635 19,081,713 6.5566 0.32%
2016-09-08 0 10.90 10.86 10.90 10.66 10.90 10,559,344 114,485,765 10.842 6.482 6.458 6.482 6.339 6.482 17,756,553 6.4475 3.02%
2016-09-07 0 10.58 10.56 10.58 10.50 10.90 10,522,364 111,598,811 10.606 6.292 6.280 6.292 6.244 6.482 17,694,368 6.3070 -2.22%
2016-09-06 0 10.82 10.80 10.82 10.42 10.86 12,589,047 134,585,510 10.691 6.434 6.422 6.434 6.196 6.458 21,169,694 6.3575 3.84%
2016-09-05 0 10.42 10.42 10.44 9.930 10.56 15,738,440 162,743,874 10.341 6.196 6.196 6.208 5.905 6.280 26,465,701 6.1492 5.47%
2016-09-02 0 9.880 9.870 9.880 9.850 9.970 4,391,726 43,409,348 9.8843 5.875 5.869 5.875 5.858 5.929 7,385,110 5.8780 -0.10%
2016-09-01 0 9.890 9.890 9.900 9.810 9.920 4,633,300 45,698,193 9.8630 5.881 5.881 5.887 5.834 5.899 7,791,340 5.8653 -0.30%
2016-08-31 0 9.920 9.920 9.960 9.900 10.00 11,139,173 110,751,351 9.9425 5.899 5.899 5.923 5.887 5.947 18,731,591 5.9125 -0.70%
2016-08-30 0 9.990 9.980 9.990 9.850 10.00 7,105,526 70,606,267 9.9368 5.941 5.935 5.941 5.858 5.947 11,948,626 5.9092 1.32%
2016-08-29 0 9.860 9.840 9.860 9.750 10.00 3,904,227 38,268,933 9.8019 5.863 5.852 5.863 5.798 5.947 6,565,333 5.8289 -0.30%
2016-08-26 0 9.890 9.880 9.890 9.730 9.890 7,038,721 69,140,400 9.8229 5.881 5.875 5.881 5.786 5.881 11,836,287 5.8414 0.71%
2016-08-25 0 9.820 9.810 9.820 9.810 10.02 5,432,000 53,537,145 9.8559 5.840 5.834 5.840 5.834 5.959 9,134,431 5.8610 -2.19%
2016-08-24 0 10.04 10.00 10.04 9.840 10.04 9,623,072 95,979,669 9.9739 5.971 5.947 5.971 5.852 5.971 16,182,122 5.9312 2.24%
2016-08-23 0 9.820 9.820 9.830 9.790 10.00 11,751,588 115,684,467 9.8442 5.840 5.840 5.846 5.822 5.947 19,761,426 5.8541 -2.39%
2016-08-22 0 10.06 10.04 10.06 9.770 10.22 11,723,057 116,388,929 9.9282 5.982 5.971 5.982 5.810 6.078 19,713,448 5.9040 -0.59%
2016-08-19 0 10.12 10.10 10.12 9.830 10.20 18,152,126 182,280,789 10.042 6.018 6.006 6.018 5.846 6.066 30,524,547 5.9716 1.50%
2016-08-18 0 9.970 9.940 9.970 9.700 10.02 20,077,155 199,084,920 9.9160 5.929 5.911 5.929 5.768 5.959 33,761,668 5.8968 3.32%
2016-08-17 0 9.650 9.630 9.650 9.540 9.760 24,325,109 235,507,955 9.6817 5.739 5.727 5.739 5.673 5.804 40,905,011 5.7574 0.10%
2016-08-16 0 9.640 9.640 9.650 9.190 9.650 41,126,681 389,370,105 9.4676 5.733 5.733 5.739 5.465 5.739 69,158,471 5.6301 6.52%
2016-08-15 0 9.050 9.050 9.080 8.850 9.190 20,469,083 184,534,977 9.0153 5.382 5.382 5.400 5.263 5.465 34,420,733 5.3612 1.23%
2016-08-12 0 8.940 8.930 8.940 8.730 8.970 15,020,485 133,372,589 8.8794 5.316 5.310 5.316 5.191 5.334 25,258,391 5.2803 2.88%
2016-08-11 0 8.690 8.670 8.690 8.580 8.800 14,209,158 123,280,801 8.6762 5.168 5.156 5.168 5.102 5.233 23,894,066 5.1595 -0.80%
2016-08-10 0 8.760 8.750 8.760 8.590 8.760 15,397,824 133,918,639 8.6972 5.209 5.203 5.209 5.108 5.209 25,892,923 5.1720 1.98%
2016-08-09 0 8.590 8.550 8.590 8.500 8.600 7,547,540 64,317,397 8.5216 5.108 5.084 5.108 5.055 5.114 12,691,915 5.0676 0.59%
2016-08-08 0 8.540 8.500 8.540 8.350 8.540 5,262,862 44,486,142 8.4528 5.079 5.055 5.079 4.966 5.079 8,850,009 5.0267 2.52%
2016-08-05 0 8.330 8.330 8.350 8.250 8.370 7,621,203 63,512,591 8.3337 4.954 4.954 4.966 4.906 4.977 12,815,786 4.9558 0.48%
2016-08-04 0 8.290 8.270 8.290 8.230 8.350 3,575,040 29,593,802 8.2779 4.930 4.918 4.930 4.894 4.966 6,011,774 4.9226 0.00%
2016-08-03 0 8.290 8.290 8.310 8.240 8.400 6,507,980 54,135,060 8.3183 4.930 4.930 4.942 4.900 4.995 10,943,795 4.9466 -1.43%
2016-08-01 0 8.410 8.390 8.410 8.360 8.480 6,527,000 54,798,254 8.3956 5.001 4.989 5.001 4.971 5.043 10,975,779 4.9927 0.36%
2016-07-29 0 8.380 8.360 8.380 8.300 8.710 14,588,300 122,799,061 8.4176 4.983 4.971 4.983 4.936 5.180 24,531,630 5.0057 -3.68%
2016-07-28 0 8.700 8.670 8.700 8.620 8.720 5,035,000 43,681,180 8.6755 5.174 5.156 5.174 5.126 5.186 8,466,837 5.1591 -0.23%
2016-07-27 0 8.720 8.700 8.720 8.580 8.790 10,383,315 90,176,078 8.6847 5.186 5.174 5.186 5.102 5.227 17,460,543 5.1646 0.58%
2016-07-26 0 8.670 8.640 8.670 8.530 8.700 7,141,906 61,698,697 8.6390 5.156 5.138 5.156 5.073 5.174 12,009,802 5.1374 0.70%
2016-07-25 0 8.610 8.600 8.610 8.590 8.760 3,848,700 33,218,143 8.6310 5.120 5.114 5.120 5.108 5.209 6,471,959 5.1326 -0.46%
2016-07-22 0 8.650 8.640 8.700 8.570 8.760 10,807,934 93,631,326 8.6632 5.144 5.138 5.174 5.096 5.209 18,174,581 5.1518 -1.14%
2016-07-21 0 8.750 8.740 8.750 8.330 8.770 25,709,883 222,331,552 8.6477 5.203 5.197 5.203 4.954 5.215 43,233,642 5.1426 4.54%
2016-07-20 0 8.370 8.350 8.370 8.280 8.380 5,918,800 49,441,840 8.3534 4.977 4.966 4.977 4.924 4.983 9,953,032 4.9675 0.12%
2016-07-19 0 8.360 8.320 8.330 8.250 8.370 6,510,127 54,267,200 8.3358 4.971 4.948 4.954 4.906 4.977 10,947,405 4.9571 1.09%
2016-07-18 0 8.270 8.260 8.320 8.230 8.380 6,563,397 54,432,845 8.2934 4.918 4.912 4.948 4.894 4.983 11,036,984 4.9319 -0.48%
2016-07-15 0 8.310 8.310 8.350 8.280 8.360 13,573,505 112,953,166 8.3216 4.942 4.942 4.966 4.924 4.971 22,825,155 4.9486 -0.60%
2016-07-14 0 8.360 8.360 8.370 8.270 8.370 7,796,379 64,871,244 8.3207 4.971 4.971 4.977 4.918 4.977 13,110,361 4.9481 0.60%
2016-07-13 0 8.310 8.300 8.320 8.090 8.330 35,097,613 286,795,544 8.1714 4.942 4.936 4.948 4.811 4.954 59,020,013 4.8593 1.84%
2016-07-12 0 8.160 8.130 8.160 8.090 8.320 15,726,928 128,451,245 8.1676 4.853 4.835 4.853 4.811 4.948 26,446,343 4.8571 -1.45%
2016-07-11 0 8.280 8.250 8.270 8.220 8.360 6,643,512 55,003,326 8.2793 4.924 4.906 4.918 4.888 4.971 11,171,705 4.9234 0.49%
2016-07-08 0 8.240 8.220 8.230 8.220 8.350 5,592,217 46,260,001 8.2722 4.900 4.888 4.894 4.888 4.966 9,403,851 4.9193 -1.08%
2016-07-07 0 8.330 8.320 8.350 8.270 8.390 4,371,126 36,473,922 8.3443 4.954 4.948 4.966 4.918 4.989 7,350,469 4.9621 -0.24%
2016-07-06 0 8.350 8.320 8.360 8.280 8.530 6,097,000 50,868,371 8.3432 4.966 4.948 4.971 4.924 5.073 10,252,692 4.9615 -1.53%
2016-07-05 0 8.480 8.470 8.490 8.460 8.700 2,733,420 23,427,674 8.5708 5.043 5.037 5.049 5.031 5.174 4,596,509 5.0968 -1.28%
2016-07-04 0 8.590 8.560 8.600 8.520 8.700 7,726,629 66,330,213 8.5846 5.108 5.090 5.114 5.067 5.174 12,993,070 5.1050 -0.12%
2016-06-30 0 8.600 8.590 8.600 8.400 8.620 10,005,507 85,015,423 8.4969 5.114 5.108 5.114 4.995 5.126 16,825,223 5.0529 3.49%
2016-06-29 0 8.310 8.300 8.330 8.250 8.400 2,971,300 24,743,247 8.3274 4.942 4.936 4.954 4.906 4.995 4,996,527 4.9521 0.36%
2016-06-28 0 8.280 8.280 8.330 8.130 8.340 3,094,619 25,591,698 8.2697 4.924 4.924 4.954 4.835 4.960 5,203,900 4.9178 0.49%
2016-06-27 0 8.240 8.230 8.240 8.200 8.400 3,817,179 31,436,895 8.2356 4.900 4.894 4.900 4.876 4.995 6,418,954 4.8975 -1.79%
2016-06-24 0 8.390 8.360 8.390 8.110 8.550 6,716,476 55,629,559 8.2826 4.989 4.971 4.989 4.823 5.084 11,294,401 4.9254 -1.64%
2016-06-23 0 8.530 8.520 8.530 8.470 8.600 2,435,748 20,743,110 8.5161 5.073 5.067 5.073 5.037 5.114 4,095,945 5.0643 -0.12%
2016-06-22 0 8.540 8.530 8.550 8.480 8.600 3,388,279 29,002,835 8.5598 5.079 5.073 5.084 5.043 5.114 5,697,717 5.0903 1.43%
2016-06-21 0 8.420 8.410 8.430 8.410 8.560 4,817,172 40,822,192 8.4743 5.007 5.001 5.013 5.001 5.090 8,100,538 5.0394 0.72%
2016-06-20 0 8.360 8.340 8.370 8.300 8.440 8,607,410 72,064,971 8.3724 4.971 4.960 4.977 4.936 5.019 14,474,188 4.9789 1.58%
2016-06-17 0 8.230 8.240 8.250 8.090 8.250 8,572,978 70,013,526 8.1668 4.894 4.900 4.906 4.811 4.906 14,416,287 4.8566 1.60%
2016-06-16 0 8.100 8.100 8.150 8.100 8.380 4,661,391 38,001,897 8.1525 4.817 4.817 4.847 4.817 4.983 7,838,577 4.8481 -2.88%
2016-06-15 0 8.340 8.330 8.360 8.120 8.440 2,308,145 19,196,493 8.3168 4.960 4.954 4.971 4.829 5.019 3,881,368 4.9458 0.60%
2016-06-14 0 8.290 8.290 8.310 8.160 8.310 3,128,864 25,859,494 8.2648 4.930 4.930 4.942 4.853 4.942 5,261,486 4.9149 1.22%
2016-06-13 0 8.190 8.150 8.200 8.050 8.430 11,238,482 91,596,700 8.1503 4.870 4.847 4.876 4.787 5.013 18,898,589 4.8467 -3.87%
2016-06-10 0 8.520 8.510 8.520 8.510 9.050 5,333,000 46,488,885 8.7172 5.067 5.061 5.067 5.061 5.382 8,967,953 5.1839 -3.73%
2016-06-08 0 8.850 8.850 8.870 8.750 8.900 4,210,000 37,078,020 8.8071 5.263 5.263 5.275 5.203 5.293 7,079,520 5.2374 -0.34%
2016-06-07 0 8.880 8.870 8.880 8.780 8.950 5,215,338 46,233,763 8.8650 5.281 5.275 5.281 5.221 5.322 8,770,093 5.2718 1.60%
2016-06-06 0 8.740 8.720 8.730 8.720 8.900 4,472,000 39,221,405 8.7704 5.197 5.186 5.191 5.186 5.293 7,520,098 5.2155 -0.68%
2016-06-03 0 8.800 8.800 8.820 8.720 8.880 5,193,000 45,569,664 8.7752 5.233 5.233 5.245 5.186 5.281 8,732,529 5.2184 0.00%
2016-06-02 0 8.800 8.770 8.800 8.530 8.860 8,199,121 71,815,514 8.7589 5.233 5.215 5.233 5.073 5.269 13,787,611 5.2087 3.53%
2016-06-01 0 8.500 8.460 8.500 8.460 8.660 8,896,050 75,870,400 8.5285 5.055 5.031 5.055 5.031 5.150 14,959,564 5.0717 2.04%
2016-05-31 0 8.330 8.300 8.320 8.140 8.380 9,834,833 81,679,330 8.3051 4.954 4.936 4.948 4.841 4.983 16,538,218 4.9388 0.24%
2016-05-30 0 8.310 8.290 8.300 8.080 8.330 3,255,562 26,866,005 8.2523 4.942 4.930 4.936 4.805 4.954 5,474,541 4.9074 2.72%
2016-05-27 0 8.090 8.070 8.100 7.940 8.140 3,810,127 30,780,527 8.0786 4.811 4.799 4.817 4.722 4.841 6,407,095 4.8041 1.25%
2016-05-26 0 7.990 7.980 7.990 7.940 8.210 5,772,721 46,209,412 8.0048 4.751 4.745 4.751 4.722 4.882 9,707,386 4.7602 -1.24%
2016-05-25 0 8.090 8.100 8.130 7.900 8.130 4,193,365 33,729,362 8.0435 4.811 4.817 4.835 4.698 4.835 7,051,547 4.7833 3.06%
2016-05-24 0 7.850 7.840 7.850 7.770 7.960 4,065,429 31,909,593 7.8490 4.668 4.662 4.668 4.621 4.734 6,836,410 4.6676 -0.88%
2016-05-23 0 8.040 8.020 8.040 7.990 8.060 3,985,543 31,948,342 8.0161 4.710 4.698 4.710 4.681 4.722 6,803,621 4.6958 1.13%
2016-05-20 0 7.950 7.930 7.950 7.600 8.030 6,649,259 52,837,818 7.9464 4.657 4.645 4.657 4.452 4.704 11,350,783 4.6550 2.45%
2016-05-19 0 7.760 7.750 7.760 7.750 8.100 6,267,000 49,266,955 7.8613 4.546 4.540 4.546 4.540 4.745 10,698,239 4.6051 -3.60%
2016-05-18 0 8.050 8.040 8.060 7.950 8.080 3,407,215 27,393,179 8.0398 4.716 4.710 4.722 4.657 4.733 5,816,371 4.7097 -0.49%
2016-05-17 0 8.090 8.080 8.090 7.960 8.130 4,612,900 37,073,328 8.0369 4.739 4.733 4.739 4.663 4.763 7,874,566 4.7080 0.75%
2016-05-16 0 8.030 8.030 8.070 7.870 8.150 5,423,113 43,515,435 8.0241 4.704 4.704 4.727 4.610 4.774 9,257,660 4.7005 0.00%
2016-05-13 0 8.030 8.010 8.020 8.010 8.150 4,048,000 32,564,880 8.0447 4.704 4.692 4.698 4.692 4.774 6,910,239 4.7126 -1.23%
2016-05-12 0 8.130 8.130 8.150 8.100 8.220 3,456,076 28,132,928 8.1401 4.763 4.763 4.774 4.745 4.815 5,899,781 4.7685 -1.22%
2016-05-11 0 8.230 8.230 8.240 8.200 8.320 4,080,000 33,628,423 8.2423 4.821 4.821 4.827 4.804 4.874 6,964,866 4.8283 -0.96%
2016-05-10 0 8.310 8.280 8.320 8.100 8.320 5,213,980 42,879,900 8.2240 4.868 4.850 4.874 4.745 4.874 8,900,655 4.8176 0.00%
2016-05-09 0 8.310 8.290 8.330 8.200 8.430 5,834,134 48,296,506 8.2783 4.868 4.856 4.880 4.804 4.938 9,959,304 4.8494 -0.48%
2016-05-06 0 8.350 8.340 8.360 8.300 8.540 4,818,016 40,363,968 8.3777 4.891 4.886 4.897 4.862 5.003 8,224,714 4.9076 -0.71%
2016-05-05 0 8.410 8.410 8.450 8.400 8.700 7,187,000 61,012,710 8.4893 4.927 4.927 4.950 4.921 5.096 12,268,748 4.9730 -2.10%
2016-05-04 0 8.590 8.600 8.610 8.440 8.620 4,528,106 38,515,257 8.5058 5.032 5.038 5.044 4.944 5.050 7,729,816 4.9827 0.82%
2016-05-03 0 8.520 8.510 8.550 8.500 8.760 7,446,973 63,826,224 8.5708 4.991 4.985 5.009 4.979 5.132 12,712,541 5.0207 -2.29%
2016-04-29 0 8.720 8.710 8.750 8.710 8.960 11,737,550 102,876,732 8.7648 5.108 5.102 5.126 5.102 5.249 20,036,878 5.1344 -2.90%
2016-04-28 0 8.980 8.940 8.990 8.850 9.030 8,202,000 73,242,757 8.9299 5.260 5.237 5.266 5.184 5.290 14,001,429 5.2311 1.13%
2016-04-27 0 8.880 8.850 8.870 8.720 8.880 4,794,161 42,189,472 8.8002 5.202 5.184 5.196 5.108 5.202 8,183,992 5.1551 0.45%
2016-04-26 0 8.840 8.830 8.850 8.670 8.920 7,953,100 69,616,197 8.7533 5.178 5.173 5.184 5.079 5.225 13,576,538 5.1277 -0.79%
2016-04-25 0 8.910 8.880 8.910 8.810 9.110 4,355,919 38,944,715 8.9406 5.219 5.202 5.219 5.161 5.337 7,435,880 5.2374 -0.89%
2016-04-22 0 8.990 8.970 9.010 8.880 9.080 4,930,974 44,060,217 8.9354 5.266 5.255 5.278 5.202 5.319 8,417,542 5.2343 -0.33%
2016-04-21 0 9.020 9.010 9.050 9.000 9.210 7,131,597 64,663,694 9.0672 5.284 5.278 5.301 5.272 5.395 12,174,171 5.3115 -1.85%
2016-04-20 0 9.190 9.190 9.200 8.990 9.350 15,553,040 142,746,899 9.1781 5.383 5.383 5.389 5.266 5.477 26,550,205 5.3765 2.22%
2016-04-19 0 8.990 8.990 9.000 8.830 9.000 7,424,063 66,164,427 8.9122 5.266 5.266 5.272 5.173 5.272 12,673,432 5.2207 2.98%
2016-04-18 0 8.730 8.730 8.740 8.690 8.930 5,209,997 45,510,230 8.7352 5.114 5.114 5.120 5.091 5.231 8,893,855 5.1170 -2.57%
2016-04-15 0 8.960 8.920 8.970 8.850 9.060 8,127,580 72,590,600 8.9314 5.249 5.225 5.255 5.184 5.307 13,874,388 5.2320 -0.55%
2016-04-14 0 9.010 8.990 9.040 8.940 9.270 10,030,342 90,712,843 9.0438 5.278 5.266 5.296 5.237 5.430 17,122,546 5.2979 -0.88%
2016-04-13 0 9.090 9.070 9.090 8.780 9.100 10,098,000 90,409,455 8.9532 5.325 5.313 5.325 5.143 5.331 17,238,043 5.2448 4.48%
2016-04-12 0 8.700 8.660 8.700 8.540 8.710 5,443,207 46,872,608 8.6112 5.096 5.073 5.096 5.003 5.102 9,291,962 5.0444 1.87%
2016-04-11 0 8.540 8.540 8.550 8.400 8.550 5,090,717 43,237,578 8.4934 5.003 5.003 5.009 4.921 5.009 8,690,235 4.9754 1.18%
2016-04-08 0 8.440 8.440 8.460 8.370 8.620 10,018,152 84,411,227 8.4258 4.944 4.944 4.956 4.903 5.050 17,101,736 4.9358 -2.76%
2016-04-07 0 8.680 8.690 8.700 8.540 8.700 5,222,861 44,967,155 8.6097 5.085 5.091 5.096 5.003 5.096 8,915,815 5.0435 1.64%
2016-04-06 0 8.540 8.570 8.580 8.520 8.630 6,620,806 56,665,255 8.5587 5.003 5.020 5.026 4.991 5.055 11,302,212 5.0136 0.47%
2016-04-05 0 8.500 8.480 8.530 8.260 8.540 6,015,492 50,961,222 8.4717 4.979 4.968 4.997 4.839 5.003 10,268,896 4.9627 -1.62%
2016-04-01 0 8.640 8.630 8.640 8.520 8.780 6,908,107 59,445,491 8.6052 5.061 5.055 5.061 4.991 5.143 11,792,656 5.0409 -0.23%
2016-03-31 0 8.660 8.650 8.680 8.570 8.820 13,615,835 118,070,126 8.6715 5.073 5.067 5.085 5.020 5.167 23,243,251 5.0798 -0.92%
2016-03-30 0 8.740 8.710 8.750 8.640 8.850 6,853,990 59,963,953 8.7488 5.120 5.102 5.126 5.061 5.184 11,700,275 5.1250 0.46%
2016-03-29 0 8.700 8.700 8.750 8.700 8.960 4,531,172 39,590,685 8.7374 5.096 5.096 5.126 5.096 5.249 7,735,050 5.1183 -2.36%
2016-03-24 0 8.910 8.910 8.920 8.690 8.950 9,220,890 81,449,676 8.8332 5.219 5.219 5.225 5.091 5.243 15,740,750 5.1744 0.91%
2016-03-23 0 8.830 8.810 8.840 8.500 8.930 8,966,000 78,728,505 8.7808 5.173 5.161 5.178 4.979 5.231 15,305,634 5.1438 -1.01%
2016-03-22 0 8.920 8.920 8.960 8.820 9.010 11,945,574 106,270,040 8.8962 5.225 5.225 5.249 5.167 5.278 20,391,990 5.2114 -0.78%
2016-03-21 0 8.990 8.950 9.000 8.840 9.200 10,785,000 96,525,627 8.9500 5.266 5.243 5.272 5.178 5.389 18,410,803 5.2429 1.70%
2016-03-18 0 8.840 8.810 8.850 8.480 8.860 12,381,720 107,985,270 8.7213 5.178 5.161 5.184 4.968 5.190 21,136,524 5.1089 2.43%
2016-03-17 0 8.630 8.620 8.630 8.270 8.630 11,595,000 98,704,297 8.5127 5.055 5.050 5.055 4.845 5.055 19,793,534 4.9867 4.35%
2016-03-16 0 8.270 8.240 8.290 8.190 8.510 11,891,243 98,519,459 8.2850 4.845 4.827 4.856 4.798 4.985 20,299,243 4.8534 -2.59%
2016-03-15 0 8.490 8.490 8.510 8.400 8.510 4,523,400 38,357,004 8.4797 4.973 4.973 4.985 4.921 4.985 7,721,783 4.9674 -0.12%
2016-03-14 0 8.500 8.460 8.530 8.450 8.600 9,710,332 82,644,734 8.5110 4.979 4.956 4.997 4.950 5.038 16,576,265 4.9857 0.12%
2016-03-11 0 8.490 8.480 8.490 8.360 8.530 5,116,809 43,315,212 8.4653 4.973 4.968 4.973 4.897 4.997 8,734,776 4.9589 1.19%
2016-03-10 0 8.390 8.380 8.420 8.250 8.480 5,638,156 47,437,606 8.4137 4.915 4.909 4.932 4.833 4.968 9,624,755 4.9287 0.96%
2016-03-09 0 8.310 8.300 8.310 8.250 8.500 6,981,100 58,111,295 8.3241 4.868 4.862 4.868 4.833 4.979 11,917,261 4.8762 -2.58%
2016-03-08 0 8.530 8.480 8.530 8.470 8.850 9,840,567 84,324,475 8.5691 4.997 4.968 4.997 4.962 5.184 16,798,585 5.0197 -2.74%
2016-03-07 0 8.770 8.730 8.770 8.680 8.850 12,252,994 107,306,744 8.7576 5.137 5.114 5.137 5.085 5.184 20,916,779 5.1302 1.15%
2016-03-04 0 8.670 8.660 8.670 8.490 8.800 15,159,314 130,492,751 8.6081 5.079 5.073 5.079 4.973 5.155 25,878,085 5.0426 0.23%
2016-03-03 0 8.650 8.650 8.660 8.430 8.750 15,325,784 131,399,065 8.5737 5.067 5.067 5.073 4.938 5.126 26,162,262 5.0225 1.29%
2016-03-02 0 8.540 8.530 8.540 8.200 8.670 23,470,603 199,893,488 8.5168 5.003 4.997 5.003 4.804 5.079 40,066,079 4.9891 5.56%
2016-03-01 0 8.090 8.080 8.090 8.030 8.330 19,735,000 159,937,118 8.1042 4.739 4.733 4.739 4.704 4.880 33,689,124 4.7474 -2.18%
2016-02-29 0 8.270 8.220 8.260 8.110 8.760 21,077,907 178,244,979 8.4565 4.845 4.815 4.839 4.751 5.132 35,981,567 4.9538 -4.28%
2016-02-26 0 8.640 8.640 8.650 8.180 8.670 12,695,555 107,964,306 8.5041 5.061 5.061 5.067 4.792 5.079 21,672,264 4.9817 6.93%
2016-02-25 0 8.080 8.070 8.090 8.060 8.280 7,289,446 59,493,961 8.1617 4.733 4.727 4.739 4.722 4.850 12,443,631 4.7811 -2.18%
2016-02-24 0 8.260 8.260 8.270 8.190 8.350 10,629,684 87,618,474 8.2428 4.839 4.839 4.845 4.798 4.891 18,145,667 4.8286 0.00%
2016-02-23 0 8.260 8.260 8.280 8.160 8.370 8,061,000 66,570,930 8.2584 4.839 4.839 4.850 4.780 4.903 13,760,731 4.8377 1.23%
2016-02-22 0 8.160 8.160 8.170 8.000 8.270 7,807,239 63,621,546 8.1490 4.780 4.780 4.786 4.686 4.845 13,327,542 4.7737 0.74%
2016-02-19 0 8.100 8.090 8.100 8.060 8.300 11,837,538 96,230,142 8.1292 4.745 4.739 4.745 4.722 4.862 20,207,565 4.7621 -0.61%
2016-02-18 0 8.150 8.140 8.160 7.660 8.170 22,349,171 176,311,245 7.8889 4.774 4.768 4.780 4.487 4.786 38,151,710 4.6213 7.52%
2016-02-17 0 7.580 7.600 7.610 7.520 7.840 15,268,861 116,243,807 7.6131 4.440 4.452 4.458 4.405 4.593 26,065,090 4.4598 -0.52%
2016-02-16 0 7.620 7.620 7.640 7.230 7.640 17,452,980 130,973,358 7.5044 4.464 4.464 4.475 4.235 4.475 29,793,545 4.3960 4.24%
2016-02-15 0 7.310 7.310 7.330 7.150 7.350 23,818,643 172,507,326 7.2425 4.282 4.282 4.294 4.188 4.306 40,660,209 4.2427 2.38%
2016-02-12 0 7.140 7.110 7.150 7.110 7.450 11,033,681 79,603,015 7.2145 4.183 4.165 4.188 4.165 4.364 18,835,320 4.2263 -5.18%
2016-02-11 0 7.530 7.510 7.530 7.370 7.580 10,076,862 75,328,713 7.4754 4.411 4.399 4.411 4.317 4.440 17,201,959 4.3791 -3.71%
2016-02-05 0 7.820 7.850 7.860 7.740 8.120 21,171,045 168,175,325 7.9436 4.581 4.599 4.604 4.534 4.757 36,140,561 4.6534 -2.25%
2016-02-04 0 8.000 8.000 8.020 7.810 8.180 22,162,145 176,437,876 7.9612 4.686 4.686 4.698 4.575 4.792 37,832,443 4.6637 0.50%
2016-02-03 0 7.960 7.950 7.960 7.950 8.360 18,422,138 148,411,138 8.0561 4.663 4.657 4.663 4.657 4.897 31,447,970 4.7193 -7.23%
2016-02-02 0 8.580 8.580 8.610 8.330 8.800 15,468,685 133,381,679 8.6227 5.026 5.026 5.044 4.880 5.155 26,406,205 5.0511 2.14%
2016-02-01 0 8.400 8.390 8.410 8.160 8.770 16,666,015 139,860,405 8.3920 4.921 4.915 4.927 4.780 5.137 28,450,137 4.9160 2.31%
2016-01-29 0 8.210 8.190 8.200 8.020 8.320 18,989,510 154,541,216 8.1382 4.809 4.798 4.804 4.698 4.874 32,416,517 4.7674 -1.20%
2016-01-28 0 8.310 8.270 8.310 8.240 8.400 7,478,418 62,205,637 8.3180 4.868 4.845 4.868 4.827 4.921 12,766,220 4.8727 -0.72%
2016-01-27 0 8.370 8.350 8.410 8.150 8.440 8,565,326 70,827,461 8.2691 4.903 4.891 4.927 4.774 4.944 14,621,653 4.8440 3.85%
2016-01-26 0 8.060 8.060 8.080 7.920 8.210 6,423,000 51,906,735 8.0814 4.722 4.722 4.733 4.640 4.809 10,964,542 4.7341 -2.07%
2016-01-25 0 8.230 8.240 8.270 8.080 8.310 8,656,845 70,700,649 8.1670 4.821 4.827 4.845 4.733 4.868 14,777,883 4.7842 1.23%
2016-01-22 0 8.130 8.110 8.130 7.720 8.210 20,008,000 159,126,784 7.9532 4.763 4.751 4.763 4.522 4.809 34,155,156 4.6589 3.04%
2016-01-21 0 7.890 7.900 7.950 7.850 8.350 22,106,517 176,663,431 7.9915 4.622 4.628 4.657 4.599 4.891 37,737,481 4.6814 -5.28%
2016-01-20 0 8.330 8.330 8.340 8.110 8.380 18,026,735 148,476,902 8.2365 4.880 4.880 4.886 4.751 4.909 30,772,988 4.8249 -1.19%
2016-01-19 0 8.430 8.430 8.440 8.000 8.440 12,804,375 105,338,687 8.2268 4.938 4.938 4.944 4.686 4.944 21,858,028 4.8192 4.85%
2016-01-18 0 8.040 8.020 8.040 7.850 8.120 7,413,000 59,688,204 8.0518 4.710 4.698 4.710 4.599 4.757 12,654,547 4.7167 -1.23%
2016-01-15 0 8.140 8.130 8.170 8.010 8.660 20,360,386 167,653,968 8.2343 4.768 4.763 4.786 4.692 5.073 34,756,705 4.8236 -4.80%
2016-01-14 0 8.550 8.520 8.560 8.270 8.560 11,667,468 98,176,142 8.4145 5.009 4.991 5.014 4.845 5.014 19,917,242 4.9292 0.59%
2016-01-13 0 8.500 8.480 8.490 8.410 8.670 9,148,406 77,761,901 8.5000 4.979 4.968 4.973 4.927 5.079 15,617,015 4.9793 3.16%
2016-01-12 0 8.240 8.210 8.220 8.210 8.690 11,192,033 93,511,266 8.3552 4.827 4.809 4.815 4.809 5.091 19,105,639 4.8944 -3.29%
2016-01-11 0 8.520 8.500 8.550 8.500 8.790 6,998,763 60,147,786 8.5941 4.991 4.979 5.009 4.979 5.149 11,947,413 5.0344 -4.70%
2016-01-08 0 8.940 8.930 8.960 8.320 9.080 18,948,622 165,846,736 8.7524 5.237 5.231 5.249 4.874 5.319 32,346,718 5.1272 3.35%
2016-01-07 0 8.650 8.620 8.650 8.510 9.150 27,079,758 235,793,214 8.7074 5.067 5.050 5.067 4.985 5.360 46,227,177 5.1007 -6.39%
2016-01-06 0 9.240 9.230 9.240 9.200 9.440 9,211,345 85,450,158 9.2766 5.413 5.407 5.413 5.389 5.530 15,724,456 5.4342 -1.91%
2016-01-05 0 9.420 9.390 9.400 9.360 9.550 9,426,173 88,745,283 9.4148 5.518 5.501 5.506 5.483 5.594 16,091,184 5.5151 -0.63%
2016-01-04 0 9.480 9.480 9.500 9.420 9.950 14,115,440 134,421,621 9.5230 5.553 5.553 5.565 5.518 5.829 24,096,114 5.5786 -4.82%
2015-12-31 0 9.960 9.950 9.960 9.560 10.06 16,151,100 158,717,918 9.8271 5.835 5.829 5.835 5.600 5.893 27,571,138 5.7567 4.29%
2015-12-30 0 9.550 9.560 9.580 9.520 9.700 8,412,925 80,374,920 9.5537 5.594 5.600 5.612 5.577 5.682 14,361,494 5.5966 -1.24%
2015-12-29 0 9.670 9.670 9.700 9.560 9.710 11,453,649 110,189,309 9.6205 5.665 5.665 5.682 5.600 5.688 19,552,237 5.6356 -1.02%
2015-12-28 0 9.770 9.760 9.780 9.500 9.780 9,675,926 93,118,316 9.6237 5.723 5.717 5.729 5.565 5.729 16,517,531 5.6375 1.77%
2015-12-24 0 9.600 9.600 9.620 9.560 9.900 8,034,603 77,640,693 9.6633 5.624 5.624 5.635 5.600 5.799 13,715,670 5.6607 -2.04%
2015-12-23 0 9.800 9.800 9.810 9.060 9.810 26,818,304 253,814,540 9.4642 5.741 5.741 5.747 5.307 5.747 45,780,855 5.5441 4.37%
2015-12-22 0 9.390 9.360 9.370 9.290 10.00 24,441,726 232,373,431 9.5072 5.501 5.483 5.489 5.442 5.858 41,723,858 5.5693 -6.01%
2015-12-21 0 9.990 9.980 10.00 9.750 10.16 11,224,623 111,863,857 9.9659 5.852 5.846 5.858 5.712 5.952 19,161,273 5.8380 -1.67%
2015-12-18 0 10.16 10.12 10.20 10.10 10.46 13,314,120 136,093,874 10.222 5.952 5.928 5.975 5.917 6.127 22,728,201 5.9879 -3.42%
2015-12-17 0 10.52 10.48 10.56 10.34 10.64 11,210,002 117,856,602 10.514 6.163 6.139 6.186 6.057 6.233 19,136,314 6.1588 2.94%
2015-12-16 0 10.22 10.20 10.28 10.20 10.78 8,206,935 85,296,312 10.393 5.987 5.975 6.022 5.975 6.315 14,009,853 6.0883 -3.77%
2015-12-15 0 10.62 10.60 10.62 10.48 10.78 6,715,685 71,290,933 10.616 6.221 6.209 6.221 6.139 6.315 11,464,178 6.2186 -0.19%
2015-12-14 0 10.64 10.62 10.66 10.06 10.68 6,605,953 68,861,264 10.424 6.233 6.221 6.245 5.893 6.256 11,276,857 6.1064 1.33%
2015-12-11 0 10.50 10.50 10.56 10.50 10.82 5,619,082 59,464,608 10.583 6.151 6.151 6.186 6.151 6.338 9,592,194 6.1993 -2.96%
2015-12-10 0 10.82 10.80 10.82 10.80 11.10 6,507,815 71,082,672 10.923 6.338 6.327 6.338 6.327 6.502 11,109,328 6.3985 -2.87%
2015-12-09 0 11.14 11.12 11.16 11.00 11.40 4,866,150 54,402,796 11.180 6.526 6.514 6.537 6.444 6.678 8,306,883 6.5491 -2.45%
2015-12-08 0 11.42 11.36 11.46 11.32 11.80 4,681,254 53,641,733 11.459 6.690 6.655 6.713 6.631 6.912 7,991,251 6.7126 -3.06%
2015-12-07 0 11.78 11.74 11.82 11.42 11.80 4,272,330 49,666,549 11.625 6.901 6.877 6.924 6.690 6.912 7,293,188 6.8100 1.55%
2015-12-04 0 11.60 11.64 11.66 11.56 11.96 3,573,844 41,599,035 11.640 6.795 6.819 6.830 6.772 7.006 6,100,820 6.8186 -2.85%
2015-12-03 0 11.94 11.90 11.98 11.88 12.28 2,618,499 31,319,029 11.961 6.994 6.971 7.018 6.959 7.194 4,469,974 7.0065 -1.00%
2015-12-02 0 12.06 12.04 12.06 11.78 12.06 4,770,239 57,026,036 11.955 7.065 7.053 7.065 6.901 7.065 8,143,156 7.0029 1.17%
2015-12-01 0 11.92 11.90 11.96 11.70 11.96 5,430,121 64,253,705 11.833 6.983 6.971 7.006 6.854 7.006 9,269,624 6.9316 1.53%
2015-11-30 0 11.74 11.54 11.78 11.54 11.90 14,044,175 163,681,204 11.655 6.877 6.760 6.901 6.760 6.971 23,974,459 6.8273 -0.68%
2015-11-27 0 11.82 11.78 11.82 11.66 11.98 4,268,480 50,158,118 11.751 6.924 6.901 6.924 6.830 7.018 7,286,615 6.8836 0.00%
2015-11-26 0 11.82 11.78 11.80 11.74 11.92 1,225,052 14,494,572 11.832 6.924 6.901 6.912 6.877 6.983 2,091,256 6.9310 0.34%
2015-11-25 0 11.78 11.74 11.80 11.70 12.04 3,057,057 35,983,471 11.771 6.901 6.877 6.912 6.854 7.053 5,218,625 6.8952 -1.83%
2015-11-24 0 12.00 11.94 12.02 11.92 12.08 1,930,032 23,127,682 11.983 7.030 6.994 7.041 6.983 7.076 3,294,709 7.0196 0.00%
2015-11-23 0 12.00 11.96 12.06 11.82 12.10 2,452,044 29,341,361 11.966 7.030 7.006 7.065 6.924 7.088 4,185,823 7.0097 0.00%
2015-11-20 0 12.00 11.98 12.00 11.82 12.00 1,918,351 22,948,225 11.962 7.030 7.018 7.030 6.924 7.030 3,274,769 7.0076 0.17%
2015-11-19 0 11.98 11.98 12.00 11.80 12.06 3,774,090 45,021,065 11.929 7.018 7.018 7.030 6.912 7.065 6,442,655 6.9880 2.04%
2015-11-18 0 11.74 11.74 11.78 11.70 12.10 6,011,056 71,051,638 11.820 6.877 6.877 6.901 6.854 7.088 10,261,323 6.9242 -1.84%
2015-11-17 0 11.96 11.92 11.96 11.88 12.34 5,205,000 62,548,650 12.017 7.006 6.983 7.006 6.959 7.229 8,885,325 7.0395 -1.32%
2015-11-16 0 12.12 12.12 12.14 12.00 12.30 5,393,002 65,709,124 12.184 7.100 7.100 7.112 7.030 7.205 9,206,259 7.1374 -1.46%
2015-11-13 0 12.30 12.28 12.30 12.22 12.70 4,713,231 58,342,939 12.379 7.205 7.194 7.205 7.158 7.440 8,045,839 7.2513 -3.15%
2015-11-12 0 12.70 12.68 12.70 12.60 12.90 5,715,844 72,673,657 12.714 7.440 7.428 7.440 7.381 7.557 9,757,374 7.4481 -0.31%
2015-11-11 0 12.74 12.70 12.72 12.18 12.80 7,807,299 97,854,764 12.534 7.463 7.440 7.451 7.135 7.498 13,327,645 7.3422 3.58%
2015-11-10 0 12.30 12.28 12.30 12.10 12.48 4,725,863 58,368,350 12.351 7.205 7.194 7.205 7.088 7.311 8,067,402 7.2351 0.00%
2015-11-09 0 12.30 12.28 12.30 12.28 12.66 2,709,000 33,550,400 12.385 7.205 7.194 7.205 7.194 7.416 4,624,466 7.2550 -2.23%
2015-11-06 0 12.58 12.54 12.58 12.32 12.66 2,421,800 30,475,930 12.584 7.369 7.346 7.369 7.217 7.416 4,134,194 7.3717 0.96%
2015-11-05 0 12.46 12.42 12.46 12.36 12.76 5,472,237 68,550,468 12.527 7.299 7.276 7.299 7.240 7.475 9,341,519 7.3383 -0.80%
2015-11-04 0 12.56 12.50 12.56 12.28 12.68 7,592,340 95,008,973 12.514 7.358 7.322 7.358 7.194 7.428 12,960,693 7.3305 2.11%
2015-11-03 0 12.30 12.28 12.34 12.24 12.48 4,051,620 49,833,242 12.300 7.205 7.194 7.229 7.170 7.311 6,916,419 7.2051 -1.13%
2015-11-02 0 12.44 12.34 12.46 12.24 12.56 4,251,848 52,858,447 12.432 7.287 7.229 7.299 7.170 7.358 7,258,223 7.2826 -0.80%
2015-10-30 0 12.54 12.52 12.54 12.30 12.74 7,230,154 90,716,954 12.547 7.346 7.334 7.346 7.205 7.463 12,342,415 7.3500 0.32%
2015-10-29 0 12.50 12.48 12.50 12.46 12.86 5,944,000 74,831,823 12.589 7.322 7.311 7.322 7.299 7.533 10,146,854 7.3749 -2.34%
2015-10-28 0 12.80 12.78 12.80 12.44 12.84 4,503,982 57,406,979 12.746 7.498 7.486 7.498 7.287 7.522 7,688,635 7.4665 1.59%
2015-10-27 0 12.60 12.56 12.60 12.40 12.86 8,324,818 104,572,443 12.562 7.381 7.358 7.381 7.264 7.533 14,211,088 7.3585 -2.17%
2015-10-26 0 12.88 12.86 12.88 12.68 12.88 5,184,985 66,292,843 12.786 7.545 7.533 7.545 7.428 7.545 8,851,158 7.4897 0.78%
2015-10-23 0 12.78 12.78 12.80 12.58 12.90 3,434,032 43,628,848 12.705 7.486 7.486 7.498 7.369 7.557 5,862,150 7.4425 0.47%
2015-10-22 0 12.72 12.68 12.72 12.50 12.84 9,581,764 120,995,635 12.628 7.451 7.428 7.451 7.322 7.522 16,356,789 7.3973 -0.78%
2015-10-20 0 12.82 12.74 12.86 12.58 12.86 5,126,032 65,132,986 12.706 7.510 7.463 7.533 7.369 7.533 8,750,521 7.4433 0.16%
2015-10-19 0 12.80 12.72 12.82 12.58 12.82 3,897,825 49,599,351 12.725 7.498 7.451 7.510 7.369 7.510 6,653,879 7.4542 0.79%
2015-10-16 0 12.70 12.64 12.74 12.62 13.00 9,331,589 119,142,790 12.768 7.440 7.404 7.463 7.393 7.615 15,929,722 7.4793 -0.63%
2015-10-15 0 12.78 12.72 12.74 12.32 12.82 14,974,889 188,523,568 12.589 7.486 7.451 7.463 7.217 7.510 25,563,258 7.3748 3.90%
2015-10-14 0 12.30 12.26 12.28 11.60 12.34 12,468,246 151,008,836 12.111 7.205 7.182 7.194 6.795 7.229 21,284,230 7.0949 5.31%
2015-10-13 0 11.68 11.64 11.70 11.56 11.88 7,029,907 82,160,107 11.687 6.842 6.819 6.854 6.772 6.959 12,000,578 6.8463 0.17%
2015-10-12 0 11.66 11.64 11.66 11.38 11.98 7,779,479 90,950,864 11.691 6.830 6.819 6.830 6.666 7.018 13,280,154 6.8486 -0.34%
2015-10-09 0 11.70 11.66 11.70 11.24 11.90 7,399,768 85,480,475 11.552 6.854 6.830 6.854 6.584 6.971 12,631,959 6.7670 4.09%
2015-10-08 0 11.24 11.16 11.26 11.06 11.56 5,077,777 57,154,160 11.256 6.584 6.537 6.596 6.479 6.772 8,668,146 6.5936 -2.60%
2015-10-07 0 11.54 11.52 11.60 11.22 11.60 5,615,846 64,149,846 11.423 6.760 6.748 6.795 6.573 6.795 9,586,670 6.6916 1.41%
2015-10-06 0 11.38 11.38 11.40 11.20 11.46 4,436,000 50,372,910 11.355 6.666 6.666 6.678 6.561 6.713 7,572,584 6.6520 0.53%
2015-10-05 0 11.32 11.30 11.36 11.10 11.36 4,238,292 47,698,297 11.254 6.631 6.620 6.655 6.502 6.655 7,235,082 6.5926 1.80%
2015-10-02 0 11.12 11.10 11.16 10.86 11.24 6,401,822 70,930,995 11.080 6.514 6.502 6.537 6.362 6.584 10,928,390 6.4905 2.77%
2015-09-30 0 10.82 10.80 10.88 10.32 10.90 9,967,425 106,365,700 10.671 6.338 6.327 6.373 6.045 6.385 17,015,142 6.2512 2.46%
2015-09-29 0 10.56 10.58 10.60 10.18 10.60 8,563,465 88,725,920 10.361 6.186 6.198 6.209 5.963 6.209 14,618,477 6.0694 -1.12%
2015-09-25 0 10.68 10.66 10.68 10.44 10.76 3,461,900 36,638,934 10.583 6.256 6.245 6.256 6.116 6.303 5,909,723 6.1998 -0.19%
2015-09-24 0 10.70 10.70 10.72 10.60 10.96 5,079,029 54,574,794 10.745 6.268 6.268 6.280 6.209 6.420 8,670,283 6.2945 0.00%
2015-09-23 0 10.70 10.74 10.76 10.52 10.80 4,517,999 48,110,799 10.649 6.268 6.291 6.303 6.163 6.327 7,712,563 6.2380 -1.29%
2015-09-22 0 10.84 10.78 10.86 10.72 10.90 2,478,565 26,806,475 10.815 6.350 6.315 6.362 6.280 6.385 4,231,096 6.3356 0.93%
2015-09-21 0 10.74 10.68 10.74 10.52 10.86 2,930,008 31,289,662 10.679 6.291 6.256 6.291 6.163 6.362 5,001,743 6.2558 -1.47%
2015-09-18 0 10.90 10.82 10.92 10.58 10.92 4,893,460 53,052,293 10.841 6.385 6.338 6.397 6.198 6.397 8,353,503 6.3509 1.49%
2015-09-17 0 10.74 10.66 10.74 10.56 10.80 4,002,822 42,713,387 10.671 6.291 6.245 6.291 6.186 6.327 6,833,117 6.2509 0.75%
2015-09-16 0 10.66 10.60 10.66 10.34 10.70 4,521,127 47,676,673 10.545 6.245 6.209 6.245 6.057 6.268 7,717,903 6.1774 2.30%
2015-09-15 0 10.42 10.44 10.48 10.12 10.50 3,948,947 40,851,898 10.345 6.104 6.116 6.139 5.928 6.151 6,741,149 6.0601 -0.95%
2015-09-14 0 10.52 10.50 10.52 10.48 10.80 2,203,966 23,315,455 10.579 6.163 6.151 6.163 6.139 6.327 3,762,335 6.1971 -0.57%
2015-09-11 0 10.58 10.58 10.60 10.56 10.80 3,180,733 34,077,509 10.714 6.198 6.198 6.209 6.186 6.327 5,429,750 6.2761 -0.38%
2015-09-10 0 10.62 10.62 10.64 10.52 10.80 4,453,000 47,425,920 10.650 6.221 6.221 6.233 6.163 6.327 7,601,605 6.2389 -2.93%
2015-09-09 0 10.94 10.90 10.98 10.60 11.44 9,710,918 104,884,785 10.801 6.409 6.385 6.432 6.209 6.702 16,577,265 6.3270 3.80%
2015-09-08 0 10.54 10.52 10.54 10.04 10.60 9,734,592 100,490,293 10.323 6.174 6.163 6.174 5.881 6.209 16,617,678 6.0472 2.33%
2015-09-07 0 10.30 10.26 10.30 9.850 10.46 7,223,466 73,886,901 10.229 6.034 6.010 6.034 5.770 6.127 12,330,998 5.9920 6.02%
2015-09-04 0 9.780 9.760 9.770 9.610 10.00 6,763,541 66,262,184 9.7970 5.691 5.679 5.685 5.592 5.819 11,623,121 5.7009 -1.91%
2015-09-02 0 9.970 9.960 9.970 9.760 10.30 7,106,769 70,586,151 9.9322 5.802 5.796 5.802 5.679 5.994 12,212,957 5.7796 -0.89%
2015-09-01 0 10.06 10.00 10.10 9.880 10.28 6,278,802 63,662,542 10.139 5.854 5.819 5.877 5.749 5.982 10,790,099 5.9001 -0.79%
2015-08-31 0 10.14 10.12 10.20 9.980 10.64 13,499,833 136,897,646 10.141 5.901 5.889 5.935 5.807 6.191 23,199,415 5.9009 -5.23%
2015-08-28 0 10.70 10.64 10.66 10.36 10.88 12,959,917 138,159,558 10.661 6.226 6.191 6.203 6.029 6.331 22,271,571 6.2034 2.29%
2015-08-27 0 10.46 10.38 10.46 9.590 10.48 15,337,265 154,436,051 10.069 6.087 6.040 6.087 5.580 6.098 26,357,035 5.8594 12.23%
2015-08-26 0 9.320 9.300 9.360 9.290 9.660 11,967,288 112,470,455 9.3982 5.423 5.412 5.447 5.406 5.621 20,565,742 5.4688 -0.64%
2015-08-25 0 9.380 9.360 9.370 9.200 9.790 17,463,276 164,348,344 9.4111 5.458 5.447 5.452 5.354 5.697 30,010,578 5.4763 -1.05%
2015-08-24 0 9.480 9.460 9.500 9.200 9.630 18,520,576 175,398,428 9.4705 5.516 5.505 5.528 5.354 5.604 31,827,544 5.5109 -3.85%
2015-08-21 0 9.860 9.850 9.860 9.510 9.970 11,193,632 109,854,578 9.8140 5.738 5.732 5.738 5.534 5.802 19,236,217 5.7108 -1.60%
2015-08-20 0 10.02 10.00 10.02 9.990 10.40 10,999,436 111,677,634 10.153 5.831 5.819 5.831 5.813 6.052 18,902,492 5.9081 -3.65%
2015-08-19 0 10.40 10.36 10.40 9.820 10.50 24,779,215 249,642,495 10.075 6.052 6.029 6.052 5.714 6.110 42,582,993 5.8625 -0.19%
2015-08-18 0 10.42 10.42 10.52 10.42 11.08 10,320,345 109,957,279 10.654 6.063 6.063 6.122 6.063 6.447 17,735,476 6.1998 -4.58%
2015-08-17 0 10.92 10.92 11.00 10.82 11.22 7,687,966 84,264,154 10.961 6.354 6.354 6.401 6.296 6.529 13,211,742 6.3780 -2.67%
2015-08-14 0 11.22 11.16 11.24 10.82 11.24 12,594,527 139,659,349 11.089 6.529 6.494 6.541 6.296 6.541 21,643,650 6.4527 3.31%
2015-08-13 0 10.86 10.86 10.90 10.70 11.36 25,415,585 278,239,000 10.948 6.319 6.319 6.343 6.226 6.610 43,676,593 6.3704 -3.55%
2015-08-12 0 11.26 11.24 11.26 10.78 12.00 21,908,619 247,489,515 11.296 6.552 6.541 6.552 6.273 6.983 37,649,884 6.5734 -7.10%
2015-08-11 0 12.12 12.00 12.12 11.86 12.56 5,470,000 67,130,182 12.272 7.053 6.983 7.053 6.901 7.309 9,400,176 7.1414 -1.94%
2015-08-10 0 12.36 12.34 12.40 12.00 12.40 5,348,000 65,667,626 12.279 7.192 7.181 7.216 6.983 7.216 9,190,519 7.1451 2.49%
2015-08-07 0 12.06 12.02 12.08 11.86 12.12 3,326,447 39,988,218 12.021 7.018 6.994 7.029 6.901 7.053 5,716,487 6.9952 0.84%
2015-08-06 0 11.96 11.94 12.04 11.86 12.14 3,140,000 37,734,090 12.017 6.960 6.948 7.006 6.901 7.064 5,396,079 6.9929 1.18%
2015-08-05 0 11.82 11.82 11.84 11.70 12.06 3,547,347 41,810,802 11.786 6.878 6.878 6.890 6.808 7.018 6,096,103 6.8586 -0.67%
2015-08-04 0 11.90 11.86 11.94 11.80 12.00 6,132,403 72,688,866 11.853 6.925 6.901 6.948 6.866 6.983 10,538,513 6.8975 0.34%
2015-08-03 0 11.86 11.86 11.90 11.74 12.16 5,890,206 70,209,663 11.920 6.901 6.901 6.925 6.832 7.076 10,122,298 6.9361 -0.67%
2015-07-31 0 11.94 11.88 12.00 11.84 12.16 5,487,498 65,837,646 11.998 6.948 6.913 6.983 6.890 7.076 9,430,246 6.9815 0.84%
2015-07-30 0 11.84 11.76 11.84 11.70 12.06 6,556,474 77,877,330 11.878 6.890 6.843 6.890 6.808 7.018 11,267,277 6.9118 -1.99%
2015-07-29 0 12.08 12.04 12.10 11.84 12.16 6,657,240 79,886,530 12.000 7.029 7.006 7.041 6.890 7.076 11,440,443 6.9828 2.20%
2015-07-28 0 11.82 11.76 11.86 11.32 12.24 12,319,266 145,770,860 11.833 6.878 6.843 6.901 6.587 7.123 21,170,615 6.8855 0.34%
2015-07-27 0 11.78 11.74 11.78 11.62 12.30 8,009,481 94,776,447 11.833 6.855 6.832 6.855 6.762 7.157 13,764,265 6.8857 -4.69%
2015-07-24 0 12.36 12.32 12.42 12.24 12.60 5,805,431 71,619,413 12.337 7.192 7.169 7.227 7.123 7.332 9,976,613 7.1787 -1.28%
2015-07-23 0 12.52 12.50 12.56 12.26 12.56 7,513,154 93,850,398 12.491 7.285 7.274 7.309 7.134 7.309 12,911,328 7.2688 -0.48%
2015-07-22 0 12.58 12.54 12.58 12.54 13.10 13,466,356 169,791,711 12.609 7.320 7.297 7.320 7.297 7.623 23,141,885 7.3370 -5.13%
2015-07-21 0 13.26 13.20 13.28 13.02 13.40 3,993,119 52,831,886 13.231 7.716 7.681 7.728 7.576 7.798 6,862,161 7.6990 1.07%
2015-07-20 0 13.12 13.06 13.12 12.68 13.18 6,770,000 87,840,333 12.975 7.635 7.600 7.635 7.379 7.669 11,634,221 7.5502 0.15%
2015-07-17 0 13.10 13.04 13.14 12.72 13.20 4,770,000 62,300,140 13.061 7.623 7.588 7.646 7.402 7.681 8,197,228 7.6001 2.34%
2015-07-16 0 12.80 12.76 12.86 11.84 12.90 9,821,627 123,620,826 12.587 7.448 7.425 7.483 6.890 7.507 16,878,431 7.3242 3.23%
2015-07-15 0 12.40 12.34 12.46 12.28 13.00 11,496,742 143,418,509 12.475 7.216 7.181 7.251 7.146 7.565 19,757,110 7.2591 -4.17%
2015-07-14 0 12.94 12.94 12.96 12.68 13.06 9,113,438 117,398,773 12.882 7.530 7.530 7.541 7.379 7.600 15,661,411 7.4961 -0.46%
2015-07-13 0 13.00 12.96 13.06 12.82 13.20 7,661,749 99,534,505 12.991 7.565 7.541 7.600 7.460 7.681 13,166,688 7.5596 -1.07%
2015-07-10 0 13.14 13.10 13.20 12.14 13.20 14,811,520 190,388,630 12.854 7.646 7.623 7.681 7.064 7.681 25,453,545 7.4798 6.83%
2015-07-09 0 12.30 12.20 12.22 11.32 12.54 24,053,798 289,353,665 12.029 7.157 7.099 7.111 6.587 7.297 41,336,367 7.0000 3.89%
2015-07-08 0 11.84 11.78 11.94 11.38 12.50 31,764,866 376,633,130 11.857 6.890 6.855 6.948 6.622 7.274 54,587,810 6.8996 -2.31%
2015-07-07 0 12.12 12.10 12.12 11.72 12.90 13,350,438 161,321,952 12.084 7.053 7.041 7.053 6.820 7.507 22,942,680 7.0315 -4.11%
2015-07-06 0 12.64 12.60 12.74 12.20 13.54 17,570,911 224,601,837 12.783 7.355 7.332 7.413 7.099 7.879 30,195,548 7.4382 -7.87%
2015-07-03 0 13.72 13.70 13.74 13.52 14.16 8,111,303 111,650,459 13.765 7.984 7.972 7.995 7.867 8.240 13,939,245 8.0098 -3.38%
2015-07-02 0 14.20 14.20 14.28 13.86 14.30 12,369,246 174,642,410 14.119 8.263 8.263 8.310 8.065 8.321 21,256,505 8.2160 2.16%
2015-06-30 0 13.90 13.96 13.98 13.42 14.14 10,319,112 142,948,286 13.853 8.088 8.123 8.135 7.809 8.228 17,733,357 8.0610 3.58%
2015-06-29 0 13.42 13.46 13.48 13.12 13.72 9,090,255 122,182,711 13.441 7.809 7.832 7.844 7.635 7.984 15,621,571 7.8214 -2.19%
2015-06-26 0 13.72 13.62 13.64 13.30 13.92 9,586,980 130,779,801 13.641 7.984 7.926 7.937 7.739 8.100 16,475,191 7.9380 -1.72%
2015-06-25 0 13.96 13.94 13.96 13.78 14.30 6,656,347 92,863,613 13.951 8.123 8.112 8.123 8.019 8.321 11,438,909 8.1182 -1.69%
2015-06-24 0 14.20 14.20 14.22 14.08 14.44 7,312,848 103,780,403 14.192 8.263 8.263 8.275 8.193 8.403 12,567,103 8.2581 -0.14%
2015-06-23 0 14.22 14.20 14.22 13.88 14.32 9,925,063 140,328,206 14.139 8.275 8.263 8.275 8.077 8.333 17,056,186 8.2274 3.64%
2015-06-22 0 13.72 13.64 13.72 13.50 13.74 3,352,004 45,625,591 13.611 7.984 7.937 7.984 7.856 7.995 5,760,407 7.9205 0.73%
2015-06-19 0 13.62 13.54 13.70 13.44 13.76 8,195,856 111,755,856 13.636 7.926 7.879 7.972 7.821 8.007 14,084,549 7.9346 0.15%
2015-06-18 0 13.60 13.58 13.62 13.20 13.84 4,501,168 61,441,115 13.650 7.914 7.902 7.926 7.681 8.054 7,735,241 7.9430 2.26%
2015-06-17 0 13.30 13.28 13.30 13.20 13.58 7,308,859 97,755,206 13.375 7.739 7.728 7.739 7.681 7.902 12,560,248 7.7829 -1.04%
2015-06-16 0 13.44 13.42 13.44 13.40 13.72 6,146,012 83,236,983 13.543 7.821 7.809 7.821 7.798 7.984 10,561,900 7.8809 -2.89%
2015-06-15 0 13.84 13.78 13.86 13.74 14.06 5,499,948 76,048,978 13.827 8.054 8.019 8.065 7.995 8.182 9,451,641 8.0461 -1.84%
2015-06-12 0 14.10 14.10 14.12 13.50 14.12 9,360,785 130,407,290 13.931 8.205 8.205 8.216 7.856 8.216 16,086,476 8.1066 4.91%
2015-06-11 0 13.44 13.42 13.44 13.20 13.50 5,252,458 70,313,637 13.387 7.821 7.809 7.821 7.681 7.856 9,026,330 7.7898 1.82%
2015-06-10 0 13.20 13.20 13.22 13.02 13.54 5,852,655 77,679,068 13.272 7.681 7.681 7.693 7.576 7.879 10,057,767 7.7233 -0.45%
2015-06-09 0 13.26 13.20 13.28 12.90 13.74 13,255,688 174,623,959 13.174 7.716 7.681 7.728 7.507 7.995 22,779,853 7.6657 -3.35%
2015-06-08 0 13.72 13.70 13.74 13.68 14.00 3,826,048 52,680,069 13.769 7.984 7.972 7.995 7.960 8.147 6,575,050 8.0121 -1.86%
2015-06-05 0 13.98 13.96 14.06 13.80 14.10 2,869,173 39,946,373 13.923 8.135 8.123 8.182 8.030 8.205 4,930,664 8.1016 0.29%
2015-06-04 0 13.94 13.94 14.00 13.80 14.20 5,770,941 80,872,531 14.014 8.112 8.112 8.147 8.030 8.263 9,917,342 8.1547 -0.71%
2015-06-03 0 14.04 14.02 14.04 13.88 14.24 6,528,625 91,630,953 14.035 8.170 8.158 8.170 8.077 8.286 11,219,419 8.1672 -0.14%
2015-06-02 0 14.06 14.08 14.12 14.04 14.50 9,943,604 141,264,236 14.207 8.182 8.193 8.216 8.170 8.438 17,088,048 8.2668 -2.90%
2015-06-01 0 14.48 14.42 14.52 14.20 14.78 12,376,627 178,672,981 14.436 8.426 8.391 8.449 8.263 8.601 21,269,190 8.4006 -1.09%
2015-05-29 0 14.70 14.64 14.80 14.64 14.80 7,389,523 108,784,102 14.721 8.519 8.484 8.577 8.484 8.577 12,750,914 8.5315 -0.27%
2015-05-28 0 14.74 14.74 14.76 14.66 15.20 4,419,312 65,352,337 14.788 8.542 8.542 8.554 8.496 8.809 7,625,697 8.5700 -1.99%
2015-05-27 0 15.04 15.02 15.06 14.44 15.06 8,476,570 125,624,592 14.820 8.716 8.705 8.728 8.368 8.728 14,626,656 8.5887 0.13%
2015-05-26 0 15.02 15.00 15.02 14.86 15.18 6,488,659 97,272,491 14.991 8.705 8.693 8.705 8.612 8.797 11,196,437 8.6878 1.76%
2015-05-22 0 14.76 14.82 14.84 14.76 15.04 3,915,624 58,184,046 14.859 8.554 8.589 8.600 8.554 8.716 6,756,564 8.6115 -0.54%
2015-05-21 0 14.84 14.84 14.92 14.82 15.16 3,777,150 56,282,919 14.901 8.600 8.600 8.647 8.589 8.786 6,517,621 8.6355 -1.98%
2015-05-20 0 15.14 15.10 15.18 14.96 15.40 4,633,956 69,981,611 15.102 8.774 8.751 8.797 8.670 8.925 7,996,074 8.7520 0.00%
2015-05-19 0 15.14 15.14 15.16 14.64 15.16 5,532,461 82,981,595 14.999 8.774 8.774 8.786 8.484 8.786 9,546,480 8.6924 2.99%
2015-05-18 0 14.70 14.68 14.70 14.38 14.78 4,672,000 68,171,646 14.592 8.519 8.507 8.519 8.334 8.565 8,061,720 8.4562 2.23%
2015-05-15 0 14.38 14.40 14.42 14.22 14.60 8,354,259 120,102,944 14.376 8.334 8.345 8.357 8.241 8.461 14,415,604 8.3315 -1.64%
2015-05-14 0 14.62 14.54 14.64 14.54 15.00 7,033,552 103,157,990 14.667 8.473 8.426 8.484 8.426 8.693 12,136,672 8.4997 -1.35%
2015-05-13 0 14.82 14.82 14.84 14.82 15.16 5,098,432 75,993,290 14.905 8.589 8.589 8.600 8.589 8.786 8,797,546 8.6380 -1.98%
2015-05-12 0 15.12 15.06 15.08 14.80 15.32 4,735,292 71,118,782 15.019 8.762 8.728 8.739 8.577 8.878 8,170,933 8.7039 -1.18%
2015-05-11 0 15.30 15.22 15.24 14.50 15.30 6,297,919 94,896,483 15.068 8.867 8.820 8.832 8.403 8.867 10,867,308 8.7323 3.94%
2015-05-08 0 14.72 14.68 14.70 14.54 14.82 5,710,301 83,737,541 14.664 8.531 8.507 8.519 8.426 8.589 9,853,350 8.4984 0.68%
2015-05-07 0 14.62 14.56 14.60 14.50 14.86 11,270,104 164,717,525 14.615 8.473 8.438 8.461 8.403 8.612 19,447,009 8.4701 -0.68%
2015-05-06 0 14.72 14.72 14.76 14.40 14.88 13,500,542 197,842,187 14.654 8.531 8.531 8.554 8.345 8.623 23,295,718 8.4926 0.41%
2015-05-05 0 14.66 14.64 14.66 14.32 15.10 14,905,434 219,627,478 14.735 8.496 8.484 8.496 8.299 8.751 25,719,915 8.5392 -0.95%
2015-05-04 0 14.80 14.78 14.86 14.60 14.90 8,795,552 129,970,982 14.777 8.577 8.565 8.612 8.461 8.635 15,177,072 8.5636 1.93%
2015-04-30 0 14.52 14.50 14.52 14.14 14.60 10,191,528 146,572,326 14.382 8.415 8.403 8.415 8.195 8.461 17,585,884 8.3347 -0.55%
2015-04-29 0 14.60 14.62 14.64 14.52 14.80 7,834,549 114,672,371 14.637 8.461 8.473 8.484 8.415 8.577 13,518,824 8.4824 -0.41%
2015-04-28 0 14.66 14.66 14.68 14.60 15.12 9,969,474 146,685,224 14.713 8.496 8.496 8.507 8.461 8.762 17,202,721 8.5269 -2.27%
2015-04-27 0 15.00 14.90 15.00 14.84 15.20 9,412,995 140,714,211 14.949 8.693 8.635 8.693 8.600 8.809 16,242,494 8.6633 -1.32%
2015-04-24 0 15.20 15.12 15.18 14.76 15.62 8,903,906 135,071,610 15.170 8.809 8.762 8.797 8.554 9.052 15,364,041 8.7914 -2.94%
2015-04-23 0 15.66 15.58 15.70 15.28 15.88 13,061,173 204,118,015 15.628 9.075 9.029 9.099 8.855 9.203 22,537,570 9.0568 3.98%
2015-04-22 0 15.06 15.04 15.16 14.64 15.24 9,889,287 149,400,303 15.107 8.728 8.716 8.786 8.484 8.832 17,064,355 8.7551 2.87%
2015-04-21 0 14.64 14.62 14.68 14.60 15.04 11,922,795 176,384,614 14.794 8.484 8.473 8.507 8.461 8.716 20,573,253 8.5735 -0.95%
2015-04-20 0 14.78 14.66 14.78 14.62 15.42 18,802,430 279,640,291 14.873 8.565 8.496 8.565 8.473 8.936 32,444,335 8.6191 -4.77%
2015-04-17 0 15.52 15.50 15.54 15.42 16.12 25,890,700 409,405,139 15.813 8.994 8.983 9.006 8.936 9.342 44,675,425 9.1640 1.57%
2015-04-16 0 15.28 15.24 15.30 14.26 15.40 13,784,990 206,891,634 15.008 8.855 8.832 8.867 8.264 8.925 23,786,544 8.6978 3.38%
2015-04-15 0 14.78 14.72 14.78 14.32 14.94 11,618,076 171,986,831 14.803 8.565 8.531 8.565 8.299 8.658 20,047,449 8.5790 0.68%
2015-04-14 0 14.68 14.62 14.70 14.56 15.18 13,824,744 204,775,507 14.812 8.507 8.473 8.519 8.438 8.797 23,855,141 8.5841 -1.74%
2015-04-13 0 14.94 14.92 14.94 14.84 15.26 10,910,948 164,809,826 15.105 8.658 8.647 8.658 8.600 8.844 18,827,271 8.7538 1.08%
2015-04-10 0 14.78 14.80 14.90 14.58 15.50 19,363,302 285,857,735 14.763 8.565 8.577 8.635 8.450 8.983 33,412,142 8.5555 0.00%
2015-04-09 0 14.78 14.76 14.78 14.64 16.28 26,054,596 396,494,658 15.218 8.565 8.554 8.565 8.484 9.435 44,958,234 8.8192 0.14%
2015-04-08 0 14.76 14.70 14.78 14.50 15.80 31,899,412 480,806,012 15.073 8.554 8.519 8.565 8.403 9.157 55,043,694 8.7350 7.89%
2015-04-02 0 13.68 13.70 13.72 13.12 13.80 17,600,380 240,315,201 13.654 7.928 7.940 7.951 7.603 7.997 30,370,150 7.9129 4.59%
2015-04-01 0 13.08 13.08 13.10 12.86 13.34 22,385,619 294,112,604 13.138 7.580 7.580 7.592 7.453 7.731 38,627,269 7.6141 0.77%
2015-03-31 0 12.98 12.78 12.80 12.80 14.06 26,893,023 358,923,582 13.346 7.522 7.406 7.418 7.418 8.148 46,404,973 7.7346 -1.37%
2015-03-30 0 13.16 13.16 13.18 12.34 13.34 21,295,031 277,639,738 13.038 7.627 7.627 7.638 7.151 7.731 36,745,417 7.5558 5.96%
2015-03-27 0 12.42 12.40 12.42 12.10 12.60 6,783,314 84,187,053 12.411 7.198 7.186 7.198 7.012 7.302 11,704,876 7.1925 0.32%
2015-03-26 0 12.38 12.34 12.44 12.34 12.60 12,782,982 159,470,782 12.475 7.175 7.151 7.209 7.151 7.302 22,057,540 7.2298 -1.43%
2015-03-25 0 12.56 12.54 12.56 11.80 12.60 17,450,662 215,844,119 12.369 7.279 7.267 7.279 6.838 7.302 30,111,806 7.1681 5.72%
2015-03-24 0 11.88 11.86 11.88 11.72 11.96 5,066,654 60,156,070 11.873 6.885 6.873 6.885 6.792 6.931 8,742,711 6.8807 0.51%
2015-03-23 0 11.82 11.78 11.84 11.56 11.98 4,158,849 48,910,415 11.761 6.850 6.827 6.862 6.699 6.943 7,176,258 6.8156 -0.34%
2015-03-20 0 11.86 11.78 11.92 11.76 11.92 5,493,549 65,067,640 11.844 6.873 6.827 6.908 6.815 6.908 9,479,336 6.8642 -0.34%
2015-03-19 0 11.90 11.84 11.86 11.76 11.98 3,814,935 45,371,704 11.893 6.896 6.862 6.873 6.815 6.943 6,582,821 6.8924 0.34%
2015-03-18 0 11.86 11.80 11.90 11.64 12.00 5,494,958 65,155,234 11.857 6.873 6.838 6.896 6.746 6.954 9,481,767 6.8716 1.02%
2015-03-17 0 11.74 11.74 11.82 11.50 11.84 8,186,212 96,145,465 11.745 6.804 6.804 6.850 6.665 6.862 14,125,632 6.8065 2.80%
2015-03-16 0 11.42 11.42 11.44 11.22 11.60 5,229,820 59,956,650 11.464 6.618 6.618 6.630 6.502 6.723 9,024,261 6.6439 0.35%
2015-03-13 0 11.38 11.40 11.46 11.34 11.80 7,119,069 81,643,173 11.468 6.595 6.607 6.641 6.572 6.838 12,284,235 6.6462 -1.90%
2015-03-12 0 11.60 11.60 11.64 11.50 11.80 3,387,155 39,348,946 11.617 6.723 6.723 6.746 6.665 6.838 5,844,670 6.7324 0.35%
2015-03-11 0 11.56 11.60 11.62 11.38 11.70 5,201,980 60,206,519 11.574 6.699 6.723 6.734 6.595 6.780 8,976,222 6.7073 -0.52%
2015-03-10 0 11.62 11.58 11.68 11.54 11.80 9,122,934 106,324,557 11.655 6.734 6.711 6.769 6.688 6.838 15,741,983 6.7542 -1.36%
2015-03-09 0 11.78 11.78 11.88 11.78 12.04 8,820,220 105,102,242 11.916 6.827 6.827 6.885 6.827 6.978 15,219,638 6.9057 -2.81%
2015-03-06 0 12.12 12.10 12.12 11.94 12.16 21,490,576 258,509,288 12.029 7.024 7.012 7.024 6.920 7.047 37,082,837 6.9711 1.85%
2015-03-05 0 11.90 11.86 11.88 11.60 11.94 23,864,768 281,242,357 11.785 6.896 6.873 6.885 6.723 6.920 41,179,599 6.8297 3.66%
2015-03-04 0 11.48 11.50 11.52 11.44 11.66 15,917,510 183,232,209 11.511 6.653 6.665 6.676 6.630 6.757 27,466,292 6.6712 -0.86%
2015-03-03 0 11.58 11.52 11.58 11.40 11.62 22,275,738 256,620,667 11.520 6.711 6.676 6.711 6.607 6.734 38,437,665 6.6763 2.48%
2015-03-02 0 11.30 11.30 11.32 11.10 11.38 16,314,500 183,666,583 11.258 6.549 6.549 6.560 6.433 6.595 28,151,314 6.5243 4.44%
2015-02-27 0 10.82 10.80 10.88 10.80 11.10 6,685,382 72,733,957 10.880 6.271 6.259 6.305 6.259 6.433 11,535,891 6.3050 -1.81%
2015-02-26 0 11.02 11.00 11.04 10.84 11.12 8,957,158 98,518,750 10.999 6.386 6.375 6.398 6.282 6.444 15,455,930 6.3742 -0.36%
2015-02-25 0 11.06 11.04 11.06 10.58 11.10 15,821,344 172,458,041 10.900 6.410 6.398 6.410 6.131 6.433 27,300,354 6.3171 3.56%
2015-02-24 0 10.68 10.64 10.68 10.40 10.70 6,342,546 66,984,723 10.561 6.189 6.166 6.189 6.027 6.201 10,944,313 6.1205 2.30%
2015-02-23 0 10.44 10.42 10.46 10.42 10.68 6,265,569 65,980,939 10.531 6.050 6.039 6.062 6.039 6.189 10,811,487 6.1029 -0.76%
2015-02-18 0 10.52 10.52 10.56 10.38 10.62 2,351,744 24,769,352 10.532 6.097 6.097 6.120 6.016 6.155 4,058,027 6.1038 0.38%
2015-02-17 0 10.48 10.44 10.48 10.40 10.66 9,277,015 97,148,268 10.472 6.073 6.050 6.073 6.027 6.178 16,007,856 6.0688 -1.69%
2015-02-16 0 10.66 10.64 10.68 10.54 10.86 13,491,685 144,761,165 10.730 6.178 6.166 6.189 6.108 6.294 23,280,435 6.2181 0.38%
2015-02-13 0 10.62 10.58 10.60 10.32 10.64 8,516,102 89,328,592 10.489 6.155 6.131 6.143 5.981 6.166 14,694,870 6.0789 0.76%
2015-02-12 0 10.54 10.48 10.56 10.16 10.56 16,469,784 171,031,088 10.385 6.108 6.073 6.120 5.888 6.120 28,419,262 6.0181 3.33%
2015-02-11 0 10.20 10.18 10.20 10.18 10.60 13,868,460 142,745,070 10.293 5.911 5.900 5.911 5.900 6.143 23,930,575 5.9650 -1.54%
2015-02-10 0 10.36 10.36 10.38 10.32 10.60 13,486,401 141,135,283 10.465 6.004 6.004 6.016 5.981 6.143 23,271,317 6.0648 -2.45%
2015-02-09 0 10.62 10.58 10.60 10.50 10.86 6,601,577 70,258,601 10.643 6.155 6.131 6.143 6.085 6.294 11,391,282 6.1678 -2.03%
2015-02-06 0 10.84 10.80 10.86 10.46 10.86 20,782,813 221,302,576 10.648 6.282 6.259 6.294 6.062 6.294 35,861,564 6.1710 3.44%
2015-02-05 0 10.48 10.48 10.50 10.42 10.80 21,138,798 223,057,957 10.552 6.073 6.073 6.085 6.039 6.259 36,475,830 6.1152 -0.76%
2015-02-04 0 10.56 10.60 10.62 10.50 11.34 27,370,329 295,296,818 10.789 6.120 6.143 6.155 6.085 6.572 47,228,583 6.2525 -5.71%
2015-02-03 0 11.20 11.18 11.22 11.14 11.32 6,733,531 75,477,025 11.209 6.491 6.479 6.502 6.456 6.560 11,618,974 6.4960 -0.18%
2015-02-02 0 11.22 11.20 11.24 11.04 11.50 8,916,572 99,924,094 11.207 6.502 6.491 6.514 6.398 6.665 15,385,897 6.4945 -2.26%
2015-01-30 0 11.48 11.44 11.50 11.42 11.56 4,582,019 52,625,736 11.485 6.653 6.630 6.665 6.618 6.699 7,906,455 6.6560 0.35%
2015-01-29 0 11.44 11.46 11.48 11.28 11.48 10,253,000 117,359,210 11.446 6.630 6.641 6.653 6.537 6.653 17,691,956 6.6335 -0.17%
2015-01-28 0 11.46 11.44 11.46 11.44 11.62 6,386,020 73,270,905 11.474 6.641 6.630 6.641 6.630 6.734 11,019,330 6.6493 -0.35%
2015-01-27 0 11.50 11.48 11.50 11.28 11.62 13,895,533 159,431,376 11.474 6.665 6.653 6.665 6.537 6.734 23,977,291 6.6493 -1.03%
2015-01-26 0 11.62 11.64 11.66 11.58 12.04 6,742,339 78,761,209 11.682 6.734 6.746 6.757 6.711 6.978 11,634,172 6.7698 0.69%
2015-01-23 0 11.54 11.54 11.56 11.48 11.74 12,344,752 142,571,923 11.549 6.688 6.688 6.699 6.653 6.804 21,301,357 6.6931 0.35%
2015-01-22 0 11.50 11.48 11.52 11.48 11.60 5,708,251 65,870,810 11.540 6.665 6.653 6.676 6.653 6.723 9,849,812 6.6875 -0.17%
2015-01-21 0 11.52 11.52 11.54 11.50 11.72 6,769,374 78,277,496 11.563 6.676 6.676 6.688 6.665 6.792 11,680,822 6.7014 -0.35%
2015-01-20 0 11.56 11.54 11.58 11.44 11.70 3,776,498 43,682,219 11.567 6.699 6.688 6.711 6.630 6.780 6,516,496 6.7033 0.35%
2015-01-19 0 11.52 11.50 11.52 11.44 11.68 5,485,468 63,224,187 11.526 6.676 6.665 6.676 6.630 6.769 9,465,392 6.6795 -1.03%
2015-01-16 0 11.64 11.64 11.66 11.64 12.00 4,430,125 52,058,142 11.751 6.746 6.746 6.757 6.746 6.954 7,644,356 6.8100 -1.52%
2015-01-15 0 11.82 11.80 11.82 11.74 12.02 3,531,937 41,926,136 11.871 6.850 6.838 6.850 6.804 6.966 6,094,497 6.8793 -1.34%
2015-01-14 0 11.98 11.90 11.96 11.48 11.98 3,159,249 37,611,225 11.905 6.943 6.896 6.931 6.653 6.943 5,451,409 6.8994 0.34%
2015-01-13 0 11.94 11.92 11.98 11.80 12.00 9,890,473 118,103,597 11.941 6.920 6.908 6.943 6.838 6.954 17,066,402 6.9202 1.19%
2015-01-12 0 11.80 11.78 11.80 11.60 12.00 5,265,420 62,024,594 11.780 6.838 6.827 6.838 6.723 6.954 9,085,690 6.8266 -1.01%
2015-01-09 0 11.92 11.90 11.94 11.42 12.00 13,287,288 156,424,374 11.772 6.908 6.896 6.920 6.618 6.954 22,927,740 6.8225 4.01%
2015-01-08 0 11.46 11.42 11.48 11.32 11.56 4,675,920 53,414,154 11.423 6.641 6.618 6.653 6.560 6.699 8,068,485 6.6201 0.00%
2015-01-07 0 11.46 11.42 11.46 11.34 11.48 3,754,887 42,911,686 11.428 6.641 6.618 6.641 6.572 6.653 6,479,206 6.6230 -0.52%
2015-01-06 0 11.52 11.50 11.54 11.38 11.70 7,109,318 81,530,833 11.468 6.676 6.665 6.688 6.595 6.780 12,267,409 6.6461 -0.17%
2015-01-05 0 11.54 11.54 11.58 11.48 11.74 7,838,818 91,228,641 11.638 6.688 6.688 6.711 6.653 6.804 13,526,190 6.7446 -0.17%
2015-01-02 0 11.56 11.54 11.58 11.54 11.68 3,768,000 43,692,480 11.596 6.699 6.688 6.711 6.688 6.769 6,501,833 6.7200 0.17%
2014-12-31 0 11.54 11.54 11.64 11.34 11.64 3,710,800 42,813,834 11.538 6.688 6.688 6.746 6.572 6.746 6,403,132 6.6864 1.41%
2014-12-30 0 11.38 11.34 11.42 11.20 11.74 6,558,669 75,030,169 11.440 6.595 6.572 6.618 6.491 6.804 11,317,242 6.6297 1.61%
2014-12-29 0 11.20 11.18 11.22 11.12 11.38 3,032,249 33,947,484 11.195 6.491 6.479 6.502 6.444 6.595 5,232,265 6.4881 -0.36%
2014-12-24 0 11.24 11.26 11.30 11.10 11.30 2,310,935 25,877,893 11.198 6.514 6.525 6.549 6.433 6.549 3,987,610 6.4896 0.54%
2014-12-23 0 11.18 11.22 11.24 11.04 11.28 6,068,536 67,867,590 11.184 6.479 6.502 6.514 6.398 6.537 10,471,498 6.4812 0.18%
2014-12-22 0 11.16 11.20 11.22 11.06 11.22 5,674,680 63,177,697 11.133 6.468 6.491 6.502 6.410 6.502 9,791,884 6.4520 0.72%
2014-12-19 0 11.08 11.06 11.08 10.96 11.50 5,601,239 62,142,195 11.094 6.421 6.410 6.421 6.352 6.665 9,665,159 6.4295 -1.07%
2014-12-18 0 11.20 11.18 11.24 11.10 11.38 5,891,943 66,023,619 11.206 6.491 6.479 6.514 6.433 6.595 10,166,780 6.4941 2.38%
2014-12-17 0 10.94 10.92 11.00 10.92 11.30 8,775,407 96,538,530 11.001 6.340 6.328 6.375 6.328 6.549 15,142,311 6.3754 -1.44%
2014-12-16 0 11.10 11.10 11.12 11.10 11.34 4,618,593 51,562,611 11.164 6.433 6.433 6.444 6.433 6.572 7,969,565 6.4699 -2.46%
2014-12-15 0 11.38 11.38 11.40 11.16 11.40 5,773,589 65,180,953 11.290 6.595 6.595 6.607 6.468 6.607 9,962,556 6.5426 -0.35%
2014-12-12 0 11.42 11.42 11.46 11.32 11.56 6,980,663 80,004,331 11.461 6.618 6.618 6.641 6.560 6.699 12,045,410 6.6419 0.00%
2014-12-11 0 11.42 11.40 11.48 11.02 11.66 11,636,000 133,500,800 11.473 6.618 6.607 6.653 6.386 6.757 20,078,377 6.6490 0.71%
2014-12-10 0 11.34 11.26 11.34 10.80 11.36 12,967,280 144,281,064 11.127 6.572 6.525 6.572 6.259 6.583 22,375,553 6.4482 5.78%
2014-12-09 0 10.72 10.66 10.72 10.50 10.96 22,690,740 241,701,969 10.652 6.213 6.178 6.213 6.085 6.352 39,153,767 6.1731 -3.25%
2014-12-08 0 11.08 11.00 11.06 10.92 11.48 16,405,121 181,757,087 11.079 6.421 6.375 6.410 6.328 6.653 28,307,684 6.4208 -2.46%
2014-12-05 0 11.36 11.32 11.48 11.32 11.90 8,130,363 93,106,434 11.452 6.583 6.560 6.653 6.560 6.896 14,029,262 6.6366 -0.18%
2014-12-04 0 11.38 11.40 11.44 11.34 11.58 9,649,800 110,393,232 11.440 6.595 6.607 6.630 6.572 6.711 16,651,111 6.6298 -2.40%
2014-12-03 0 11.66 11.64 11.72 11.52 11.84 7,487,246 87,524,323 11.690 6.757 6.746 6.792 6.676 6.862 12,919,539 6.7746 0.00%
2014-12-02 0 11.66 11.62 11.66 11.40 11.68 7,984,001 92,469,191 11.582 6.757 6.734 6.757 6.607 6.769 13,776,709 6.7120 1.39%
2014-12-01 0 11.50 11.48 11.54 11.40 12.06 11,171,912 129,927,145 11.630 6.665 6.653 6.688 6.607 6.989 19,277,575 6.7398 -3.69%
2014-11-28 0 11.94 11.90 11.98 11.74 12.10 7,897,203 94,137,225 11.920 6.920 6.896 6.943 6.804 7.012 13,626,935 6.9082 -1.16%
2014-11-27 0 12.08 12.08 12.10 12.04 12.22 9,419,940 114,104,187 12.113 7.001 7.001 7.012 6.978 7.082 16,254,478 7.0199 -0.33%
2014-11-26 0 12.12 12.10 12.12 11.64 12.18 22,844,194 274,847,915 12.031 7.024 7.012 7.024 6.746 7.059 39,418,558 6.9726 3.24%
2014-11-25 0 11.74 11.76 11.78 11.50 11.78 8,896,580 104,006,789 11.691 6.804 6.815 6.827 6.665 6.827 15,351,400 6.7751 0.69%
2014-11-24 0 11.66 11.64 11.66 11.42 11.68 10,361,200 119,534,332 11.537 6.757 6.746 6.757 6.618 6.769 17,878,660 6.6859 3.19%
2014-11-21 0 11.30 11.26 11.30 11.06 11.40 8,495,500 96,041,874 11.305 6.549 6.525 6.549 6.410 6.607 14,659,321 6.5516 -1.40%
2014-11-20 0 11.46 11.46 11.48 11.36 11.58 7,801,213 89,417,340 11.462 6.641 6.641 6.653 6.583 6.711 13,461,301 6.6425 0.00%
2014-11-19 0 11.46 11.46 11.48 11.30 11.54 6,229,887 71,329,338 11.450 6.641 6.641 6.653 6.549 6.688 10,749,916 6.6353 0.35%
2014-11-18 0 11.42 11.40 11.42 11.30 11.76 10,471,233 120,552,413 11.513 6.618 6.607 6.618 6.549 6.815 18,068,526 6.6720 -0.87%
2014-11-17 0 11.52 11.52 11.54 11.26 11.78 9,058,441 104,219,852 11.505 6.676 6.676 6.688 6.525 6.827 15,630,697 6.6676 -0.35%
2014-11-14 0 11.56 11.52 11.56 11.26 11.58 19,965,279 229,572,045 11.499 6.699 6.676 6.699 6.525 6.711 34,450,877 6.6638 2.12%
2014-11-13 0 11.32 11.34 11.36 10.88 11.38 17,539,363 196,632,615 11.211 6.560 6.572 6.583 6.305 6.595 30,264,863 6.4971 4.24%
2014-11-12 0 10.86 10.84 10.86 10.80 11.02 8,349,090 91,200,324 10.923 6.294 6.282 6.294 6.259 6.386 14,406,684 6.3304 0.18%
2014-11-11 0 10.84 10.80 10.86 10.56 10.86 9,403,000 100,477,708 10.686 6.282 6.259 6.294 6.120 6.294 16,225,248 6.1927 1.88%
2014-11-10 0 10.64 10.60 10.64 10.60 10.72 5,631,644 60,064,274 10.665 6.166 6.143 6.166 6.143 6.213 9,717,624 6.1810 0.00%
2014-11-07 0 10.64 10.60 10.62 10.56 10.72 4,928,255 52,478,024 10.648 6.166 6.143 6.155 6.120 6.213 8,503,899 6.1711 0.00%
2014-11-06 0 10.64 10.60 10.62 10.50 10.64 3,610,026 38,182,106 10.577 6.166 6.143 6.155 6.085 6.166 6,229,242 6.1295 0.38%
2014-11-05 0 10.60 10.56 10.62 10.52 10.78 3,434,578 36,341,859 10.581 6.143 6.120 6.155 6.097 6.247 5,926,500 6.1321 -1.12%
2014-11-04 0 10.72 10.70 10.72 10.50 10.74 4,105,000 43,618,580 10.626 6.213 6.201 6.213 6.085 6.224 7,083,340 6.1579 0.56%
2014-11-03 0 10.66 10.62 10.66 10.62 10.90 2,486,096 26,569,844 10.687 6.178 6.155 6.178 6.155 6.317 4,289,857 6.1936 -0.37%
2014-10-31 0 10.70 10.78 10.80 10.50 10.80 7,666,116 81,721,473 10.660 6.201 6.247 6.259 6.085 6.259 13,228,186 6.1778 1.71%
2014-10-30 0 10.52 10.50 10.54 10.44 10.76 5,098,037 53,619,664 10.518 6.097 6.085 6.108 6.050 6.236 8,796,864 6.0953 -1.50%
2014-10-29 0 10.68 10.68 10.70 10.64 10.90 5,719,000 61,329,280 10.724 6.189 6.189 6.201 6.166 6.317 9,868,360 6.2147 -1.29%
2014-10-28 0 10.82 10.82 10.84 10.52 10.84 5,417,970 57,890,183 10.685 6.271 6.271 6.282 6.097 6.282 9,348,921 6.1922 1.31%
2014-10-27 0 10.68 10.66 10.68 10.56 10.72 3,591,126 38,269,631 10.657 6.189 6.178 6.189 6.120 6.213 6,196,630 6.1759 -0.37%
2014-10-24 0 10.72 10.72 10.74 10.72 10.90 6,089,710 65,786,177 10.803 6.213 6.213 6.224 6.213 6.317 10,508,035 6.2606 -1.11%
2014-10-23 0 10.84 10.80 10.84 10.66 10.84 8,186,067 88,150,240 10.768 6.282 6.259 6.282 6.178 6.282 14,125,382 6.2406 0.74%
2014-10-22 0 10.76 10.74 10.78 10.44 10.78 11,333,602 120,933,374 10.670 6.236 6.224 6.247 6.050 6.247 19,556,578 6.1838 2.67%
2014-10-21 0 10.48 10.44 10.48 10.34 10.50 4,453,770 46,386,045 10.415 6.073 6.050 6.073 5.992 6.085 7,685,156 6.0358 1.16%
2014-10-20 0 10.36 10.32 10.38 10.32 10.50 2,852,968 29,637,351 10.388 6.004 5.981 6.016 5.981 6.085 4,922,909 6.0203 0.00%
2014-10-17 0 10.36 10.38 10.40 10.26 10.42 3,365,000 34,866,300 10.361 6.004 6.016 6.027 5.946 6.039 5,806,440 6.0048 -0.19%
2014-10-16 0 10.38 10.38 10.40 10.22 10.42 5,642,743 58,569,046 10.380 6.016 6.016 6.027 5.923 6.039 9,736,776 6.0152 0.39%
2014-10-15 0 10.34 10.32 10.36 10.20 10.36 5,640,862 58,067,287 10.294 5.992 5.981 6.004 5.911 6.004 9,733,530 5.9657 1.57%
2014-10-14 0 10.18 10.14 10.18 10.06 10.34 7,798,966 79,367,752 10.177 5.900 5.876 5.900 5.830 5.992 13,457,424 5.8977 -1.55%
2014-10-13 0 10.34 10.30 10.34 9.960 10.40 8,512,337 86,585,936 10.172 5.992 5.969 5.992 5.772 6.027 14,688,373 5.8949 1.37%
2014-10-10 0 10.20 10.18 10.20 10.14 10.30 16,247,716 166,248,798 10.232 5.911 5.900 5.911 5.876 5.969 28,036,075 5.9298 -2.11%
2014-10-09 0 10.42 10.40 10.42 10.40 10.66 7,542,293 79,589,212 10.552 6.039 6.027 6.039 6.027 6.178 13,014,524 6.1154 0.58%
2014-10-08 0 10.36 10.36 10.42 10.30 10.46 7,737,157 80,522,337 10.407 6.004 6.004 6.039 5.969 6.062 13,350,770 6.0313 -0.77%
2014-10-07 0 10.44 10.44 10.46 10.30 10.52 8,124,441 84,727,814 10.429 6.050 6.050 6.062 5.969 6.097 14,019,044 6.0438 1.75%
2014-10-06 0 10.26 10.22 10.28 10.02 10.30 9,886,593 100,794,523 10.195 5.946 5.923 5.958 5.807 5.969 17,059,706 5.9083 3.12%
2014-10-03 0 9.950 9.950 9.960 9.800 10.10 20,498,356 204,253,519 9.9644 5.766 5.766 5.772 5.679 5.853 35,370,722 5.7746 -3.21%
2014-09-30 0 10.28 10.24 10.26 10.02 10.36 16,048,557 163,297,228 10.175 5.958 5.934 5.946 5.807 6.004 27,692,419 5.8968 -0.96%
2014-09-29 0 10.38 10.34 10.38 10.12 10.48 11,085,140 114,427,216 10.323 6.016 5.992 6.016 5.865 6.073 19,127,847 5.9822 -2.08%
2014-09-26 0 10.60 10.58 10.62 10.54 10.68 6,239,971 66,289,171 10.623 6.143 6.131 6.155 6.108 6.189 10,767,316 6.1565 -0.56%
2014-09-25 0 10.66 10.64 10.66 10.52 10.70 7,920,035 84,223,375 10.634 6.178 6.166 6.178 6.097 6.201 13,666,333 6.1628 1.33%
2014-09-24 0 10.52 10.52 10.56 10.50 10.66 6,965,731 73,519,150 10.554 6.097 6.097 6.120 6.085 6.178 12,019,644 6.1166 0.19%
2014-09-23 0 10.50 10.48 10.54 10.46 10.76 7,949,000 84,038,760 10.572 6.085 6.073 6.108 6.062 6.236 13,716,313 6.1269 -2.23%
2014-09-22 0 10.74 10.70 10.74 10.68 10.92 3,579,319 38,502,246 10.757 6.224 6.201 6.224 6.189 6.328 6,176,256 6.2339 -1.47%
2014-09-19 0 10.90 10.86 10.92 10.80 10.94 6,719,205 73,238,402 10.900 6.317 6.294 6.328 6.259 6.340 11,594,253 6.3168 0.37%
2014-09-18 0 10.86 10.82 10.88 10.80 10.98 3,443,782 37,361,205 10.849 6.294 6.271 6.305 6.259 6.363 5,942,382 6.2872 -0.18%
2014-09-17 0 10.88 10.88 10.92 10.86 11.06 3,842,237 41,945,769 10.917 6.305 6.305 6.328 6.294 6.410 6,629,932 6.3267 -0.18%
2014-09-16 0 10.90 10.88 10.92 10.88 11.18 5,031,780 55,167,825 10.964 6.317 6.305 6.328 6.305 6.479 8,682,535 6.3539 -0.55%
2014-09-15 0 10.96 10.94 10.96 10.84 11.14 8,783,509 96,111,029 10.942 6.352 6.340 6.352 6.282 6.456 15,156,291 6.3413 -0.90%
2014-09-12 0 11.06 11.04 11.08 10.70 11.20 10,433,995 115,062,388 11.028 6.410 6.398 6.421 6.201 6.491 18,004,270 6.3908 -0.54%
2014-09-11 0 11.12 11.12 11.14 10.86 11.28 16,331,250 181,415,860 11.109 6.444 6.444 6.456 6.294 6.537 28,180,216 6.4377 2.77%
2014-09-10 0 10.82 10.82 10.86 10.72 11.00 6,548,680 71,169,184 10.868 6.271 6.271 6.294 6.213 6.375 11,300,006 6.2982 -1.28%
2014-09-08 0 10.96 10.94 10.98 10.86 11.10 6,405,100 70,310,855 10.977 6.352 6.340 6.363 6.294 6.433 11,052,253 6.3617 0.92%
2014-09-05 0 10.86 10.82 10.86 10.74 10.88 3,433,546 37,088,809 10.802 6.294 6.271 6.294 6.224 6.305 5,924,719 6.2600 0.84%
2014-09-04 0 10.82 10.80 10.86 10.76 10.94 6,259,373 67,777,302 10.828 6.242 6.230 6.265 6.207 6.311 10,850,938 6.2462 0.56%
2014-09-03 0 10.76 10.78 10.80 10.72 10.98 11,657,265 125,746,888 10.787 6.207 6.218 6.230 6.184 6.334 20,208,456 6.2225 -1.10%
2014-09-02 0 10.88 10.86 10.88 10.60 11.02 9,516,000 103,514,709 10.878 6.276 6.265 6.276 6.115 6.357 16,496,465 6.2750 2.45%
2014-09-01 0 10.62 10.62 10.64 10.52 10.84 6,097,900 64,900,174 10.643 6.126 6.126 6.138 6.068 6.253 10,571,017 6.1394 0.00%
2014-08-29 0 10.62 10.62 10.66 10.52 10.76 4,399,356 46,691,405 10.613 6.126 6.126 6.149 6.068 6.207 7,626,505 6.1223 -0.93%
2014-08-28 0 10.72 10.70 10.72 10.60 10.98 6,782,663 72,939,673 10.754 6.184 6.172 6.184 6.115 6.334 11,758,088 6.2034 -0.74%
2014-08-27 0 10.80 10.76 10.80 10.60 11.10 10,262,566 111,505,599 10.865 6.230 6.207 6.230 6.115 6.403 17,790,675 6.2676 0.37%
2014-08-26 0 10.76 10.76 10.78 10.76 11.16 8,014,254 87,304,298 10.894 6.207 6.207 6.218 6.207 6.438 13,893,113 6.2840 -1.10%
2014-08-25 0 10.88 10.86 10.94 10.78 11.10 7,886,214 86,511,144 10.970 6.276 6.265 6.311 6.218 6.403 13,671,149 6.3280 0.18%
2014-08-22 0 10.86 10.84 10.86 10.72 10.90 6,477,897 70,188,953 10.835 6.265 6.253 6.265 6.184 6.288 11,229,760 6.2503 0.18%
2014-08-21 0 10.84 10.80 10.84 10.72 10.96 6,337,000 68,540,670 10.816 6.253 6.230 6.253 6.184 6.322 10,985,508 6.2392 -0.55%
2014-08-20 0 10.90 10.90 10.92 10.68 10.98 11,755,000 127,858,792 10.877 6.288 6.288 6.299 6.161 6.334 20,377,884 6.2744 2.25%
2014-08-19 0 10.66 10.66 10.68 10.58 10.78 11,663,210 124,399,638 10.666 6.149 6.149 6.161 6.103 6.218 20,218,762 6.1527 1.72%
2014-08-18 0 10.48 10.44 10.50 10.36 10.62 8,923,696 93,286,022 10.454 6.045 6.022 6.057 5.976 6.126 15,469,676 6.0303 -0.57%
2014-08-15 0 10.54 10.52 10.56 10.50 10.66 7,045,985 74,695,914 10.601 6.080 6.068 6.092 6.057 6.149 12,214,570 6.1153 0.00%
2014-08-14 0 10.54 10.54 10.60 10.50 10.68 9,653,382 102,152,603 10.582 6.080 6.080 6.115 6.057 6.161 16,734,624 6.1043 0.00%
2014-08-13 0 10.54 10.58 10.60 10.50 10.86 15,557,741 164,885,971 10.598 6.080 6.103 6.115 6.057 6.265 26,970,127 6.1137 -2.59%
2014-08-12 0 10.82 10.78 10.80 10.60 10.92 16,186,492 174,590,941 10.786 6.242 6.218 6.230 6.115 6.299 28,060,099 6.2220 2.66%
2014-08-11 0 10.54 10.52 10.56 10.32 10.58 9,811,000 102,763,690 10.474 6.080 6.068 6.092 5.953 6.103 17,007,862 6.0421 2.33%
2014-08-08 0 10.30 10.28 10.32 10.24 10.60 11,081,000 114,552,807 10.338 5.942 5.930 5.953 5.907 6.115 19,209,471 5.9634 -0.19%
2014-08-07 0 10.32 10.30 10.32 10.30 10.60 11,560,970 120,517,604 10.425 5.953 5.942 5.953 5.942 6.115 20,041,523 6.0134 -1.71%
2014-08-06 0 10.50 10.48 10.50 10.44 10.62 11,949,585 125,962,170 10.541 6.057 6.045 6.057 6.022 6.126 20,715,207 6.0807 0.00%
2014-08-05 0 10.50 10.50 10.52 10.50 10.84 7,949,429 84,634,552 10.647 6.057 6.057 6.068 6.057 6.253 13,780,735 6.1415 -1.69%
2014-08-04 0 10.68 10.68 10.70 10.54 10.76 9,263,000 98,685,120 10.654 6.161 6.161 6.172 6.080 6.207 16,057,877 6.1456 2.50%
2014-08-01 0 10.42 10.40 10.42 10.28 10.60 8,824,145 92,134,416 10.441 6.011 5.999 6.011 5.930 6.115 15,297,099 6.0230 -0.19%
2014-07-31 0 10.44 10.44 10.46 10.40 10.80 13,379,360 140,838,601 10.527 6.022 6.022 6.034 5.999 6.230 23,193,794 6.0723 -1.32%
2014-07-30 0 10.58 10.56 10.62 10.38 10.80 19,547,922 207,410,178 10.610 6.103 6.092 6.126 5.988 6.230 33,887,307 6.1206 1.15%
2014-07-29 0 10.46 10.46 10.48 10.36 10.96 20,272,500 213,565,470 10.535 6.034 6.034 6.045 5.976 6.322 35,143,399 6.0770 -3.51%
2014-07-28 0 10.84 10.82 10.84 10.76 11.00 7,432,088 81,021,442 10.902 6.253 6.242 6.253 6.207 6.345 12,883,899 6.2886 0.00%
2014-07-25 0 10.84 10.78 10.88 10.78 10.94 5,748,800 62,304,328 10.838 6.253 6.218 6.276 6.218 6.311 9,965,834 6.2518 -0.18%
2014-07-24 0 10.86 10.82 10.86 10.76 11.10 14,911,145 162,075,329 10.869 6.265 6.242 6.265 6.207 6.403 25,849,220 6.2700 -1.27%
2014-07-23 0 11.00 11.00 11.04 10.84 11.20 14,251,731 156,572,198 10.986 6.345 6.345 6.368 6.253 6.461 24,706,093 6.3374 -1.61%
2014-07-22 0 11.18 11.18 11.22 11.08 11.28 9,590,567 107,352,721 11.194 6.449 6.449 6.472 6.392 6.507 16,625,731 6.4570 -0.89%
2014-07-21 0 11.28 11.24 11.30 11.24 11.48 3,991,000 45,159,217 11.315 6.507 6.484 6.518 6.484 6.622 6,918,599 6.5272 -1.23%
2014-07-18 0 11.42 11.36 11.44 11.20 11.44 3,403,000 38,643,220 11.356 6.588 6.553 6.599 6.461 6.599 5,899,272 6.5505 0.18%
2014-07-17 0 11.40 11.34 11.42 11.24 11.42 4,113,918 46,493,135 11.301 6.576 6.541 6.588 6.484 6.588 7,131,684 6.5192 1.06%
2014-07-16 0 11.28 11.20 11.30 11.18 11.36 5,739,191 64,604,546 11.257 6.507 6.461 6.518 6.449 6.553 9,949,176 6.4935 -0.35%
2014-07-15 0 11.32 11.30 11.42 11.26 11.50 2,507,000 28,487,372 11.363 6.530 6.518 6.588 6.495 6.634 4,346,011 6.5548 -0.18%
2014-07-14 0 11.34 11.30 11.34 11.20 11.38 2,028,426 22,920,958 11.300 6.541 6.518 6.541 6.461 6.565 3,516,379 6.5183 0.71%
2014-07-11 0 11.26 11.24 11.32 11.24 11.42 3,210,926 36,268,350 11.295 6.495 6.484 6.530 6.484 6.588 5,566,302 6.5157 -1.40%
2014-07-10 0 11.42 11.40 11.44 11.32 11.52 5,978,910 68,252,177 11.415 6.588 6.576 6.599 6.530 6.645 10,364,741 6.5850 0.88%
2014-07-09 0 11.32 11.30 11.32 11.26 11.54 5,450,038 61,788,857 11.337 6.530 6.518 6.530 6.495 6.657 9,447,915 6.5399 -1.22%
2014-07-08 0 11.46 11.44 11.50 11.32 11.70 8,432,827 96,977,412 11.500 6.611 6.599 6.634 6.530 6.749 14,618,730 6.6338 -0.69%
2014-07-07 0 11.54 11.54 11.60 11.22 11.62 9,985,223 115,046,090 11.522 6.657 6.657 6.691 6.472 6.703 17,309,887 6.6463 2.49%
2014-07-04 0 11.26 11.22 11.26 11.12 11.30 5,927,994 66,514,071 11.220 6.495 6.472 6.495 6.415 6.518 10,276,476 6.4725 0.36%
2014-07-03 0 11.22 11.16 11.20 11.06 11.24 6,280,767 70,209,750 11.179 6.472 6.438 6.461 6.380 6.484 10,888,026 6.4483 -0.18%
2014-07-02 0 11.24 11.24 11.28 11.14 11.36 8,478,501 95,225,422 11.231 6.484 6.484 6.507 6.426 6.553 14,697,908 6.4788 1.44%
2014-06-30 0 11.08 11.06 11.10 10.94 11.14 5,420,503 59,886,916 11.048 6.392 6.380 6.403 6.311 6.426 9,396,715 6.3732 -0.72%
2014-06-27 0 11.16 11.10 11.18 10.88 11.18 6,577,072 72,538,194 11.029 6.438 6.403 6.449 6.276 6.449 11,401,685 6.3621 1.27%
2014-06-26 0 11.02 11.00 11.02 10.86 11.08 6,940,000 76,402,900 11.009 6.357 6.345 6.357 6.265 6.392 12,030,839 6.3506 1.10%
2014-06-25 0 10.90 10.90 10.92 10.72 10.96 5,280,666 57,274,438 10.846 6.288 6.288 6.299 6.184 6.322 9,154,300 6.2566 1.68%
2014-06-24 0 10.72 10.72 10.78 10.54 10.78 5,159,959 55,003,982 10.660 6.184 6.184 6.218 6.080 6.218 8,945,049 6.1491 -0.37%
2014-06-23 0 10.76 10.70 10.74 10.62 11.00 7,508,831 81,309,479 10.829 6.207 6.172 6.195 6.126 6.345 13,016,936 6.2464 0.00%
2014-06-20 0 10.76 10.70 10.78 10.50 10.80 5,542,648 59,358,014 10.709 6.207 6.172 6.218 6.057 6.230 9,608,459 6.1777 1.32%
2014-06-19 0 10.62 10.60 10.64 10.58 10.80 3,824,500 40,743,535 10.653 6.126 6.115 6.138 6.103 6.230 6,629,963 6.1454 0.19%
2014-06-18 0 10.60 10.56 10.60 10.56 10.82 3,110,619 33,147,110 10.656 6.115 6.092 6.115 6.092 6.242 5,392,415 6.1470 -0.19%
2014-06-17 0 10.62 10.62 10.70 10.62 10.82 5,269,000 56,268,681 10.679 6.126 6.126 6.172 6.126 6.242 9,134,077 6.1603 0.19%
2014-06-16 0 10.60 10.56 10.60 10.50 10.74 3,533,558 37,605,383 10.642 6.115 6.092 6.115 6.057 6.195 6,125,601 6.1391 0.19%
2014-06-13 0 10.58 10.60 10.62 10.42 10.66 7,586,265 80,183,576 10.570 6.103 6.115 6.126 6.011 6.149 13,151,172 6.0971 -0.38%
2014-06-12 0 10.62 10.62 10.68 10.60 10.88 7,045,566 75,596,960 10.730 6.126 6.126 6.161 6.115 6.276 12,213,843 6.1894 -1.67%
2014-06-11 0 10.80 10.76 10.84 10.60 10.84 6,455,508 69,496,374 10.765 6.230 6.207 6.253 6.115 6.253 11,190,948 6.2101 0.93%
2014-06-10 0 10.70 10.66 10.68 10.44 10.72 5,071,806 53,941,996 10.636 6.172 6.149 6.161 6.022 6.184 8,792,231 6.1352 0.94%
2014-06-09 0 10.60 10.58 10.64 10.56 10.74 5,792,210 61,622,520 10.639 6.115 6.103 6.138 6.092 6.195 10,041,088 6.1370 0.57%
2014-06-06 0 10.54 10.50 10.58 10.50 10.70 3,987,776 42,239,175 10.592 6.080 6.057 6.103 6.057 6.172 6,913,010 6.1101 0.19%
2014-06-05 0 10.52 10.52 10.56 10.50 10.78 12,910,144 137,321,123 10.637 6.068 6.068 6.092 6.057 6.218 22,380,384 6.1358 0.00%
2014-06-04 0 10.52 10.52 10.56 10.50 10.64 13,205,625 139,284,988 10.547 6.068 6.068 6.092 6.057 6.138 22,892,616 6.0843 -0.38%
2014-06-03 0 10.56 10.54 10.56 9.850 10.62 21,203,604 219,949,933 10.373 6.092 6.080 6.092 5.682 6.126 36,757,515 5.9838 6.99%
2014-05-30 0 9.870 9.870 9.920 9.800 9.980 20,275,109 200,330,618 9.8806 5.694 5.694 5.722 5.653 5.757 35,147,922 5.6996 0.51%
2014-05-29 0 9.820 9.820 9.850 9.800 10.16 11,954,724 118,853,337 9.9420 5.665 5.665 5.682 5.653 5.861 20,724,116 5.7350 -3.16%
2014-05-28 0 10.14 10.12 10.16 10.04 10.18 8,820,966 89,145,169 10.106 5.849 5.838 5.861 5.792 5.872 15,291,589 5.8297 0.60%
2014-05-27 0 10.08 10.08 10.10 10.00 10.24 10,367,992 104,712,582 10.100 5.815 5.815 5.826 5.769 5.907 17,973,436 5.8260 -0.59%
2014-05-26 0 10.14 10.10 10.14 10.04 10.36 6,135,264 62,226,682 10.142 5.849 5.826 5.849 5.792 5.976 10,635,789 5.8507 1.00%
2014-05-23 0 10.04 10.06 10.10 9.870 10.18 18,332,518 184,708,698 10.075 5.792 5.803 5.826 5.694 5.872 31,780,343 5.8120 2.24%
2014-05-22 0 9.820 9.780 9.820 9.350 9.850 17,023,678 164,871,534 9.6848 5.665 5.642 5.665 5.394 5.682 29,511,403 5.5867 5.71%
2014-05-21 0 9.290 9.280 9.290 9.250 9.450 8,003,076 74,757,428 9.3411 5.359 5.353 5.359 5.336 5.451 13,873,735 5.3884 -1.38%
2014-05-20 0 9.420 9.430 9.440 9.240 9.490 7,342,877 69,144,527 9.4165 5.434 5.440 5.445 5.330 5.474 12,729,247 5.4319 1.84%
2014-05-19 0 9.250 9.240 9.290 9.150 9.420 8,192,823 75,668,675 9.2360 5.336 5.330 5.359 5.278 5.434 14,202,671 5.3278 -1.18%
2014-05-16 0 9.360 9.340 9.360 9.210 9.450 9,457,500 87,906,000 9.2948 5.399 5.388 5.399 5.313 5.451 16,395,052 5.3617 0.00%
2014-05-15 0 9.360 9.360 9.370 9.360 9.770 23,632,921 224,366,877 9.4938 5.399 5.399 5.405 5.399 5.636 40,968,858 5.4765 -2.90%
2014-05-14 0 9.640 9.630 9.660 9.490 9.820 17,412,127 168,248,734 9.6627 5.561 5.555 5.572 5.474 5.665 30,184,799 5.5740 0.21%
2014-05-13 0 9.620 9.600 9.630 9.390 9.630 14,605,122 139,274,585 9.5360 5.549 5.538 5.555 5.417 5.555 25,318,714 5.5009 3.33%
2014-05-12 0 9.310 9.280 9.290 8.860 9.370 20,276,083 186,163,621 9.1814 5.370 5.353 5.359 5.111 5.405 35,149,610 5.2963 4.84%
2014-05-09 0 8.880 8.880 8.890 8.800 9.180 23,973,494 214,194,996 8.9347 5.122 5.122 5.128 5.076 5.295 41,559,258 5.1540 -2.42%
2014-05-08 0 9.100 9.060 9.080 8.950 9.610 18,635,414 170,749,002 9.1626 5.249 5.226 5.238 5.163 5.544 32,305,428 5.2855 -5.01%
2014-05-07 0 9.580 9.550 9.580 9.480 9.950 13,532,818 130,031,546 9.6086 5.526 5.509 5.526 5.469 5.740 23,459,821 5.5427 -3.72%
2014-05-05 0 9.950 9.940 9.970 9.850 10.04 2,932,100 29,179,098 9.9516 5.740 5.734 5.751 5.682 5.792 5,082,943 5.7406 0.10%
2014-05-02 0 9.940 9.950 9.960 9.740 10.10 9,482,385 94,715,841 9.9886 5.734 5.740 5.745 5.619 5.826 16,438,192 5.7619 2.79%
2014-04-30 0 9.720 9.690 9.700 9.690 10.18 14,074,728 139,292,887 9.8967 5.578 5.561 5.567 5.561 5.842 24,525,409 5.6795 -2.31%
2014-04-29 0 9.950 9.950 9.960 9.940 10.26 10,788,489 107,764,654 9.9889 5.710 5.710 5.716 5.704 5.888 18,799,092 5.7324 -1.29%
2014-04-28 0 10.08 10.08 10.12 10.06 10.28 6,083,900 61,444,440 10.100 5.785 5.785 5.808 5.773 5.900 10,601,280 5.7959 -2.33%
2014-04-25 0 10.32 10.26 10.34 10.18 10.44 7,106,237 72,904,143 10.259 5.922 5.888 5.934 5.842 5.991 12,382,717 5.8876 -0.39%
2014-04-24 0 10.36 10.34 10.36 10.26 10.68 5,831,435 60,303,202 10.341 5.945 5.934 5.945 5.888 6.129 10,161,356 5.9346 -1.33%
2014-04-23 0 10.50 10.48 10.54 10.20 10.56 9,695,868 101,140,342 10.431 6.026 6.014 6.049 5.854 6.060 16,895,185 5.9863 0.96%
2014-04-22 0 10.40 10.36 10.40 10.12 10.44 7,478,234 76,929,831 10.287 5.968 5.945 5.968 5.808 5.991 13,030,927 5.9036 1.76%
2014-04-17 0 10.22 10.18 10.26 10.04 10.30 7,572,047 77,203,058 10.196 5.865 5.842 5.888 5.762 5.911 13,194,397 5.8512 1.59%
2014-04-16 0 10.06 10.00 10.04 9.890 10.14 14,401,510 143,933,915 9.9944 5.773 5.739 5.762 5.676 5.819 25,094,831 5.7356 0.00%
2014-04-15 0 10.06 10.02 10.04 10.00 10.42 10,961,229 111,603,889 10.182 5.773 5.750 5.762 5.739 5.980 19,100,094 5.8431 -1.37%
2014-04-14 0 10.20 10.18 10.20 10.12 10.50 12,456,359 127,461,701 10.233 5.854 5.842 5.854 5.808 6.026 21,705,378 5.8724 -2.86%
2014-04-11 0 10.50 10.42 10.52 10.32 10.88 18,456,969 194,497,774 10.538 6.026 5.980 6.037 5.922 6.244 32,161,525 6.0475 -2.42%
2014-04-10 0 10.76 10.74 10.76 10.14 10.78 22,357,403 234,745,780 10.500 6.175 6.164 6.175 5.819 6.186 38,958,085 6.0256 5.49%
2014-04-09 0 10.20 10.18 10.22 10.14 10.30 18,037,500 183,861,133 10.193 5.854 5.842 5.865 5.819 5.911 31,430,594 5.8498 0.59%
2014-04-08 0 10.14 10.12 10.14 10.00 10.36 15,352,237 155,183,774 10.108 5.819 5.808 5.819 5.739 5.945 26,751,486 5.8009 -0.20%
2014-04-07 0 10.16 10.14 10.16 10.14 10.48 12,285,494 125,657,609 10.228 5.831 5.819 5.831 5.819 6.014 21,407,644 5.8698 -3.24%
2014-04-04 0 10.50 10.44 10.50 10.34 10.62 9,887,000 103,533,170 10.472 6.026 5.991 6.026 5.934 6.095 17,228,235 6.0095 -1.69%
2014-04-03 0 10.68 10.60 10.68 10.52 11.04 10,692,641 114,675,338 10.725 6.129 6.083 6.129 6.037 6.336 18,632,075 6.1547 -2.38%
2014-04-02 0 10.94 10.86 10.96 10.86 11.18 11,042,500 120,937,450 10.952 6.278 6.232 6.290 6.232 6.416 19,241,710 6.2852 0.18%
2014-04-01 0 10.92 10.86 10.92 10.52 11.06 17,812,487 193,893,037 10.885 6.267 6.232 6.267 6.037 6.347 31,038,506 6.2469 2.82%
2014-03-31 0 10.62 10.48 10.60 10.28 10.64 12,007,231 126,034,154 10.497 6.095 6.014 6.083 5.900 6.106 20,922,767 6.0238 1.34%
2014-03-28 0 10.48 10.50 10.52 10.04 10.52 17,779,119 184,251,932 10.363 6.014 6.026 6.037 5.762 6.037 30,980,362 5.9474 3.15%
2014-03-27 0 10.16 10.12 10.14 9.900 10.52 30,373,855 307,270,110 10.116 5.831 5.808 5.819 5.681 6.037 52,926,864 5.8056 -3.42%
2014-03-26 0 10.52 10.50 10.56 10.50 10.90 17,625,120 187,606,060 10.644 6.037 6.026 6.060 6.026 6.255 30,712,016 6.1086 -3.13%
2014-03-25 0 10.86 10.84 10.86 10.74 11.00 19,427,355 211,190,844 10.871 6.232 6.221 6.232 6.164 6.313 33,852,436 6.2386 -0.73%
2014-03-24 0 10.94 10.84 10.94 10.60 11.00 18,844,304 202,721,112 10.758 6.278 6.221 6.278 6.083 6.313 32,836,461 6.1737 3.60%
2014-03-21 0 10.56 10.60 10.72 10.46 11.26 66,000,081 703,832,496 10.664 6.060 6.083 6.152 6.003 6.462 115,006,057 6.1200 -4.52%
2014-03-20 0 11.06 11.04 11.08 10.92 11.48 18,477,176 206,272,157 11.164 6.347 6.336 6.359 6.267 6.588 32,196,736 6.4066 -2.81%
2014-03-19 0 11.38 11.34 11.40 11.16 11.46 12,978,000 146,709,774 11.304 6.531 6.508 6.542 6.405 6.577 22,614,345 6.4875 1.07%
2014-03-18 0 11.26 11.22 11.30 10.88 11.36 15,676,077 175,663,106 11.206 6.462 6.439 6.485 6.244 6.519 27,315,782 6.4308 3.49%
2014-03-17 0 10.88 10.88 10.90 10.72 11.16 20,662,000 225,238,361 10.901 6.244 6.244 6.255 6.152 6.405 36,003,822 6.2560 -3.03%
2014-03-14 0 11.22 11.18 11.24 10.80 11.26 18,173,350 200,753,383 11.047 6.439 6.416 6.450 6.198 6.462 31,667,315 6.3395 -2.26%
2014-03-13 0 11.48 11.46 11.50 11.30 11.70 13,847,065 159,554,504 11.523 6.588 6.577 6.600 6.485 6.714 24,128,703 6.6126 -2.55%
2014-03-12 0 11.78 11.76 11.84 11.58 11.84 22,026,700 258,394,309 11.731 6.760 6.749 6.795 6.646 6.795 38,381,830 6.7322 -1.51%
2014-03-11 0 11.96 11.90 11.98 11.64 11.98 10,258,670 121,094,892 11.804 6.864 6.829 6.875 6.680 6.875 17,875,875 6.7742 2.05%
2014-03-10 0 11.72 11.70 11.72 11.50 11.92 15,160,630 178,401,645 11.767 6.726 6.714 6.726 6.600 6.841 26,417,608 6.7531 -2.01%
2014-03-07 0 11.96 11.86 12.00 11.66 12.02 14,027,611 166,897,620 11.898 6.864 6.806 6.887 6.691 6.898 24,443,307 6.8279 1.36%
2014-03-06 0 11.80 11.84 11.86 11.66 12.12 23,621,745 282,079,947 11.942 6.772 6.795 6.806 6.691 6.955 41,161,219 6.8531 1.90%
2014-03-05 0 11.58 11.54 11.58 11.54 11.98 16,182,690 190,303,660 11.760 6.646 6.623 6.646 6.623 6.875 28,198,562 6.7487 -2.53%
2014-03-04 0 11.88 11.84 11.86 11.48 11.94 17,260,657 202,647,917 11.740 6.818 6.795 6.806 6.588 6.852 30,076,934 6.7377 4.21%
2014-03-03 0 11.40 11.40 11.42 11.22 12.12 33,367,500 387,806,905 11.622 6.542 6.542 6.554 6.439 6.955 58,143,332 6.6698 0.35%
2014-02-28 0 11.36 11.34 11.38 10.94 11.40 18,588,186 208,462,413 11.215 6.519 6.508 6.531 6.278 6.542 32,390,172 6.4360 1.61%
2014-02-27 0 11.18 11.14 11.18 10.66 11.24 22,648,059 250,471,734 11.059 6.416 6.393 6.416 6.118 6.450 39,464,557 6.3468 1.64%
2014-02-26 0 11.00 10.98 11.00 10.70 11.08 23,680,989 258,333,543 10.909 6.313 6.301 6.313 6.141 6.359 41,264,452 6.2604 3.19%
2014-02-25 0 10.66 10.60 10.66 10.46 10.96 12,831,636 137,366,557 10.705 6.118 6.083 6.118 6.003 6.290 22,359,304 6.1436 -1.30%
2014-02-24 0 10.80 10.76 10.78 10.34 10.88 13,365,200 142,476,520 10.660 6.198 6.175 6.186 5.934 6.244 23,289,047 6.1177 3.05%
2014-02-21 0 10.48 10.48 10.50 10.36 10.52 7,926,689 82,554,648 10.415 6.014 6.014 6.026 5.945 6.037 13,812,366 5.9769 0.96%
2014-02-20 0 10.38 10.36 10.38 10.36 10.68 8,469,736 88,360,466 10.432 5.957 5.945 5.957 5.945 6.129 14,758,633 5.9870 -2.26%
2014-02-19 0 10.62 10.62 10.64 10.44 10.72 8,194,919 86,980,938 10.614 6.095 6.095 6.106 5.991 6.152 14,279,760 6.0912 0.57%
2014-02-18 0 10.56 10.56 10.60 10.32 10.60 12,544,797 131,410,998 10.475 6.060 6.060 6.083 5.922 6.083 21,859,483 6.0116 -0.94%
2014-02-17 0 10.66 10.66 10.70 10.56 10.88 16,265,172 173,454,072 10.664 6.118 6.118 6.141 6.060 6.244 28,342,288 6.1200 -2.02%
2014-02-14 0 10.88 10.86 10.88 10.62 10.92 12,066,162 129,803,912 10.758 6.244 6.232 6.244 6.095 6.267 21,025,455 6.1737 1.49%
2014-02-13 0 10.72 10.70 10.74 10.38 10.90 19,329,958 207,130,255 10.716 6.152 6.141 6.164 5.957 6.255 33,682,720 6.1495 3.28%
2014-02-12 0 10.38 10.34 10.38 10.22 10.50 11,300,600 117,031,993 10.356 5.957 5.934 5.957 5.865 6.026 19,691,452 5.9433 0.39%
2014-02-11 0 10.34 10.28 10.36 10.22 10.46 11,253,033 116,421,882 10.346 5.934 5.900 5.945 5.865 6.003 19,608,566 5.9373 1.97%
2014-02-10 0 10.14 10.12 10.14 10.12 10.48 12,347,603 127,366,558 10.315 5.819 5.808 5.819 5.808 6.014 21,515,870 5.9197 -0.59%
2014-02-07 0 10.20 10.24 10.26 9.910 10.26 16,654,073 167,524,074 10.059 5.854 5.877 5.888 5.687 5.888 29,019,953 5.7727 3.87%
2014-02-06 0 9.820 9.800 9.870 9.680 9.870 12,924,982 126,678,796 9.8011 5.636 5.624 5.664 5.555 5.664 22,521,961 5.6247 1.66%
2014-02-05 0 9.660 9.660 9.680 9.520 9.930 17,776,839 171,785,829 9.6635 5.544 5.544 5.555 5.463 5.699 30,976,389 5.5457 -1.73%
2014-02-04 0 9.830 9.810 9.820 9.690 10.04 15,115,001 148,973,303 9.8560 5.641 5.630 5.636 5.561 5.762 26,338,099 5.6562 -4.00%
2014-01-30 0 10.24 10.20 10.22 9.850 10.24 11,278,047 113,534,081 10.067 5.877 5.854 5.865 5.653 5.877 19,652,153 5.7772 0.59%
2014-01-29 0 10.18 10.14 10.18 10.10 10.38 17,739,827 181,464,659 10.229 5.842 5.819 5.842 5.796 5.957 30,911,895 5.8704 3.14%
2014-01-28 0 9.870 9.870 9.890 9.550 10.00 37,005,200 362,059,965 9.7840 5.664 5.664 5.676 5.481 5.739 64,482,075 5.6149 1.13%
2014-01-27 0 9.760 9.750 9.790 9.410 10.04 43,658,184 424,912,103 9.7327 5.601 5.595 5.618 5.400 5.762 76,074,992 5.5854 -2.59%
2014-01-24 0 10.02 10.00 10.02 9.910 10.58 25,225,808 258,150,614 10.234 5.750 5.739 5.750 5.687 6.072 43,956,321 5.8729 -6.53%
2014-01-23 0 10.72 10.68 10.72 10.40 10.74 13,679,941 144,495,739 10.563 6.152 6.129 6.152 5.968 6.164 23,837,487 6.0617 1.32%
2014-01-22 0 10.58 10.56 10.58 10.34 10.82 25,040,262 264,445,605 10.561 6.072 6.060 6.072 5.934 6.209 43,633,004 6.0607 -1.67%
2014-01-21 0 10.76 10.74 10.76 10.66 10.98 12,291,724 132,365,006 10.769 6.175 6.164 6.175 6.118 6.301 21,418,500 6.1799 -1.10%
2014-01-20 0 10.88 10.84 10.90 10.78 11.14 15,623,324 170,486,046 10.912 6.244 6.221 6.255 6.186 6.393 27,223,859 6.2624 -1.81%
2014-01-17 0 11.08 11.08 11.10 10.60 11.16 19,480,582 213,046,305 10.936 6.359 6.359 6.370 6.083 6.405 33,945,185 6.2762 4.14%
2014-01-16 0 10.64 10.60 10.70 10.42 10.68 14,993,835 158,282,589 10.557 6.106 6.083 6.141 5.980 6.129 26,126,966 6.0582 2.31%
2014-01-15 0 10.40 10.40 10.42 10.38 10.88 15,968,252 168,902,587 10.577 5.968 5.968 5.980 5.957 6.244 27,824,901 6.0702 -3.17%
2014-01-14 0 10.74 10.74 10.76 10.28 10.76 9,447,062 99,848,726 10.569 6.164 6.164 6.175 5.900 6.175 16,461,637 6.0655 2.09%
2014-01-13 0 10.52 10.54 10.58 10.26 10.78 9,140,206 95,866,575 10.488 6.037 6.049 6.072 5.888 6.186 15,926,936 6.0191 -0.75%
2014-01-10 0 10.60 10.52 10.64 10.32 10.76 16,810,234 178,513,586 10.619 6.083 6.037 6.106 5.922 6.175 29,292,066 6.0943 1.53%
2014-01-09 0 10.44 10.46 10.52 10.28 10.82 19,034,490 200,479,799 10.532 5.991 6.003 6.037 5.900 6.209 33,167,863 6.0444 -2.97%
2014-01-08 0 10.76 10.68 10.76 10.60 11.06 19,484,420 210,696,942 10.814 6.175 6.129 6.175 6.083 6.347 33,951,872 6.2058 2.48%
2014-01-07 0 10.50 10.44 10.50 10.04 10.60 22,176,317 229,688,513 10.357 6.026 5.991 6.026 5.762 6.083 38,642,540 5.9439 0.77%
2014-01-06 0 10.42 10.40 10.42 10.32 10.90 24,913,387 263,840,823 10.590 5.980 5.968 5.980 5.922 6.255 43,411,923 6.0776 -4.40%
2014-01-03 0 10.90 10.92 10.94 10.64 11.16 54,216,100 587,443,855 10.835 6.255 6.267 6.278 6.106 6.405 94,472,307 6.2182 -4.39%
2014-01-02 0 11.40 11.38 11.42 10.38 11.42 25,563,699 281,929,711 11.029 6.542 6.531 6.554 5.957 6.554 44,545,100 6.3291 9.83%
2013-12-31 0 10.38 10.34 10.44 10.18 10.56 12,038,645 124,639,896 10.353 5.957 5.934 5.991 5.842 6.060 20,977,506 5.9416 2.17%
2013-12-30 0 10.16 10.14 10.20 10.12 11.00 23,469,993 243,497,654 10.375 5.831 5.819 5.854 5.808 6.313 40,896,789 5.9540 -2.50%
2013-12-27 0 10.42 10.42 10.44 9.370 10.46 35,135,338 357,311,490 10.170 5.980 5.980 5.991 5.377 6.003 61,223,814 5.8362 10.85%
2013-12-24 0 9.400 9.390 9.440 9.250 9.440 5,735,515 53,761,102 9.3734 5.395 5.389 5.417 5.308 5.417 9,994,214 5.3792 0.21%
2013-12-23 0 9.380 9.330 9.400 9.150 9.490 11,693,814 109,426,771 9.3577 5.383 5.354 5.395 5.251 5.446 20,376,633 5.3702 2.96%
2013-12-20 0 9.110 9.090 9.100 9.030 9.430 18,888,394 174,473,125 9.2371 5.228 5.217 5.222 5.182 5.412 32,913,289 5.3010 -2.57%
2013-12-19 0 9.350 9.290 9.350 9.260 9.450 12,023,447 112,386,861 9.3473 5.366 5.331 5.366 5.314 5.423 20,951,023 5.3643 -1.06%
2013-12-18 0 9.450 9.430 9.450 9.250 9.500 10,635,149 99,940,771 9.3972 5.423 5.412 5.423 5.308 5.452 18,531,895 5.3929 1.29%
2013-12-17 0 9.330 9.290 9.330 9.250 9.450 10,552,639 98,422,237 9.3268 5.354 5.331 5.354 5.308 5.423 18,388,120 5.3525 0.00%
2013-12-16 0 9.330 9.330 9.350 9.200 9.470 15,977,602 149,514,349 9.3577 5.354 5.354 5.366 5.280 5.435 27,841,193 5.3703 0.32%
2013-12-13 0 9.300 9.300 9.330 9.290 9.540 19,986,597 187,870,038 9.3998 5.337 5.337 5.354 5.331 5.475 34,826,923 5.3944 -2.82%
2013-12-12 0 9.570 9.550 9.570 9.150 9.590 28,000,000 262,796,768 9.3856 5.492 5.481 5.492 5.251 5.504 48,790,389 5.3862 1.81%
2013-12-11 0 9.400 9.400 9.410 8.820 9.840 500,830,280 4,331,795,448 8.6492 5.395 5.395 5.400 5.062 5.647 872,703,715 4.9636 3.52%
2013-12-10 1 9.080 9.060 9.080 8.970 9.200 5,478,005 49,990,529 9.1257 5.211 5.199 5.211 5.148 5.280 9,545,500 5.2371 1.91%
2013-12-09 0 8.910 8.870 8.920 8.560 9.090 13,351,471 118,860,793 8.9024 5.113 5.090 5.119 4.912 5.217 23,265,124 5.1090 4.21%
2013-12-06 0 8.550 8.530 8.550 8.320 8.640 18,825,933 160,516,894 8.5264 4.907 4.895 4.907 4.775 4.958 32,804,450 4.8931 -2.84%
2013-12-05 0 8.800 8.790 8.800 8.530 8.860 7,465,734 65,438,982 8.7652 5.050 5.044 5.050 4.895 5.085 13,009,145 5.0302 1.03%
2013-12-04 0 8.710 8.690 8.710 8.400 8.830 9,157,229 79,721,730 8.7059 4.999 4.987 4.999 4.821 5.067 15,956,599 4.9962 3.20%
2013-12-03 0 8.440 8.440 8.460 8.400 8.630 9,975,816 84,893,982 8.5100 4.844 4.844 4.855 4.821 4.953 17,382,998 4.8837 -2.20%
2013-12-02 0 8.630 8.600 8.630 8.470 8.930 12,347,160 106,641,274 8.6369 4.953 4.935 4.953 4.861 5.125 21,515,098 4.9566 -0.12%
2013-11-29 0 8.640 8.630 8.660 8.260 8.710 15,240,000 129,783,089 8.5160 4.958 4.953 4.970 4.740 4.999 26,555,912 4.8872 3.97%
2013-11-28 0 8.310 8.300 8.310 8.260 8.450 9,465,320 78,754,420 8.3203 4.769 4.763 4.769 4.740 4.849 16,493,451 4.7749 -0.36%
2013-11-27 0 8.340 8.340 8.350 7.940 8.350 20,594,760 169,397,768 8.2253 4.786 4.786 4.792 4.557 4.792 35,886,655 4.7204 5.70%
2013-11-26 0 7.890 7.840 7.900 7.750 7.900 13,607,095 106,510,020 7.8275 4.528 4.499 4.534 4.448 4.534 23,710,552 4.4921 0.64%
2013-11-25 0 7.840 7.820 7.840 7.800 7.910 5,200,644 40,890,565 7.8626 4.499 4.488 4.499 4.476 4.539 9,062,194 4.5122 -1.01%
2013-11-22 0 7.920 7.900 7.930 7.840 7.980 7,922,772 62,719,013 7.9163 4.545 4.534 4.551 4.499 4.580 13,805,540 4.5430 0.76%
2013-11-21 0 7.860 7.830 7.860 7.830 7.950 8,418,522 66,418,174 7.8895 4.511 4.494 4.511 4.494 4.562 14,669,391 4.5277 -1.38%
2013-11-20 0 7.970 7.960 7.980 7.630 7.980 18,886,181 148,623,085 7.8694 4.574 4.568 4.580 4.379 4.580 32,909,433 4.5161 3.51%
2013-11-19 0 7.700 7.680 7.700 7.560 7.730 11,648,265 89,306,006 7.6669 4.419 4.407 4.419 4.339 4.436 20,297,263 4.3999 0.65%
2013-11-18 0 7.650 7.620 7.650 7.390 7.680 19,619,119 149,042,264 7.5968 4.390 4.373 4.390 4.241 4.407 34,186,587 4.3597 3.38%
2013-11-15 0 7.400 7.390 7.400 7.390 7.510 8,498,583 63,314,251 7.4500 4.247 4.241 4.247 4.241 4.310 14,808,899 4.2754 -0.80%
2013-11-14 0 7.460 7.450 7.480 7.250 7.480 8,745,000 64,918,564 7.4235 4.281 4.275 4.293 4.161 4.293 15,238,284 4.2602 3.04%
2013-11-13 0 7.240 7.220 7.230 7.210 7.490 11,143,100 81,304,253 7.2964 4.155 4.143 4.149 4.138 4.298 19,417,006 4.1873 -3.34%
2013-11-12 0 7.490 7.480 7.490 7.430 7.550 5,070,100 38,011,326 7.4972 4.298 4.293 4.298 4.264 4.333 8,834,720 4.3025 -0.27%
2013-11-11 0 7.510 7.480 7.520 7.420 7.550 5,544,000 41,431,806 7.4733 4.310 4.293 4.316 4.258 4.333 9,660,497 4.2888 0.67%
2013-11-08 0 7.460 7.460 7.490 7.430 7.530 5,725,639 42,897,149 7.4921 4.281 4.281 4.298 4.264 4.321 9,977,005 4.2996 -0.13%
2013-11-07 0 7.470 7.470 7.480 7.460 7.680 7,398,537 55,788,158 7.5404 4.287 4.287 4.293 4.281 4.407 12,892,053 4.3273 -1.71%
2013-11-06 0 7.600 7.590 7.620 7.510 7.680 8,243,866 62,666,884 7.6016 4.362 4.356 4.373 4.310 4.407 14,365,051 4.3625 -1.04%
2013-11-05 0 7.680 7.680 7.700 7.510 7.730 9,016,100 68,998,355 7.6528 4.407 4.407 4.419 4.310 4.436 15,710,679 4.3918 2.40%
2013-11-04 0 7.500 7.500 7.510 7.440 7.600 7,112,500 53,238,151 7.4852 4.304 4.304 4.310 4.270 4.362 12,393,630 4.2956 -1.19%
2013-11-01 0 7.590 7.580 7.590 7.540 7.700 6,837,553 51,958,615 7.5990 4.356 4.350 4.356 4.327 4.419 11,914,531 4.3609 -1.81%
2013-10-31 0 7.730 7.700 7.750 7.510 7.750 9,994,100 76,345,328 7.6390 4.436 4.419 4.448 4.310 4.448 17,414,858 4.3839 1.71%
2013-10-30 0 7.600 7.590 7.610 7.300 7.610 7,986,200 59,825,787 7.4911 4.362 4.356 4.367 4.189 4.367 13,916,064 4.2990 4.25%
2013-10-29 0 7.290 7.280 7.310 7.250 7.560 8,670,575 63,768,812 7.3546 4.184 4.178 4.195 4.161 4.339 15,108,597 4.2207 -3.06%
2013-10-28 0 7.520 7.520 7.530 7.440 7.570 3,709,923 27,840,737 7.5044 4.316 4.316 4.321 4.270 4.344 6,464,592 4.3067 -0.92%
2013-10-25 0 7.590 7.570 7.610 7.540 7.670 6,576,000 49,879,680 7.5851 4.356 4.344 4.367 4.327 4.402 11,458,771 4.3530 -1.04%
2013-10-24 0 7.670 7.660 7.680 7.200 7.720 14,354,305 108,181,456 7.5365 4.402 4.396 4.407 4.132 4.430 25,012,576 4.3251 4.78%
2013-10-23 0 7.320 7.320 7.330 7.270 7.670 13,716,160 102,568,905 7.4780 4.201 4.201 4.207 4.172 4.402 23,900,599 4.2915 -3.56%
2013-10-22 0 7.590 7.560 7.600 7.470 7.750 10,616,000 80,529,858 7.5857 4.356 4.339 4.362 4.287 4.448 18,498,527 4.3533 -0.26%
2013-10-21 0 7.610 7.600 7.610 7.380 7.640 14,880,523 112,270,897 7.5448 4.367 4.362 4.367 4.235 4.384 25,929,518 4.3298 3.68%
2013-10-18 0 7.340 7.320 7.360 7.170 7.460 16,920,750 124,146,387 7.3369 4.212 4.201 4.224 4.115 4.281 29,484,642 4.2105 1.94%
2013-10-17 0 7.200 7.190 7.200 7.150 7.230 5,111,067 36,780,864 7.1963 4.132 4.126 4.132 4.103 4.149 8,906,105 4.1298 0.42%
2013-10-16 0 7.170 7.160 7.180 7.080 7.180 8,957,780 64,056,705 7.1510 4.115 4.109 4.120 4.063 4.120 15,609,056 4.1038 1.13%
2013-10-15 0 7.090 7.090 7.120 7.080 7.260 7,542,809 53,768,764 7.1285 4.069 4.069 4.086 4.063 4.166 13,143,449 4.0909 -2.34%
2013-10-11 0 7.260 7.250 7.260 7.140 7.290 10,871,109 78,426,067 7.2142 4.166 4.161 4.166 4.098 4.184 18,943,058 4.1401 2.11%
2013-10-10 0 7.110 7.110 7.120 7.000 7.190 10,217,000 72,494,295 7.0955 4.080 4.080 4.086 4.017 4.126 17,803,264 4.0720 -0.84%
2013-10-09 0 7.170 7.150 7.170 6.780 7.180 23,002,640 162,427,300 7.0612 4.115 4.103 4.115 3.891 4.120 40,082,419 4.0523 5.13%
2013-10-08 0 6.820 6.820 6.830 6.710 6.830 7,050,183 47,960,056 6.8027 3.914 3.914 3.920 3.851 3.920 12,285,042 3.9039 1.04%
2013-10-07 0 6.750 6.720 6.750 6.700 6.790 7,254,000 48,854,055 6.7348 3.874 3.856 3.874 3.845 3.897 12,640,196 3.8650 0.45%
2013-10-04 0 6.720 6.720 6.740 6.700 6.820 9,532,082 64,294,640 6.7451 3.856 3.856 3.868 3.845 3.914 16,609,785 3.8709 -0.88%
2013-10-03 0 6.780 6.780 6.800 6.760 6.850 6,698,250 45,542,780 6.7992 3.891 3.891 3.902 3.879 3.931 11,671,794 3.9020 0.15%
2013-10-02 0 6.770 6.760 6.770 6.760 6.890 8,925,507 60,747,929 6.8061 3.885 3.879 3.885 3.879 3.954 15,552,820 3.9059 -1.17%
2013-09-30 0 6.850 6.790 6.850 6.650 6.860 8,551,200 57,835,747 6.7635 3.931 3.897 3.931 3.816 3.937 14,900,585 3.8814 2.70%
2013-09-27 0 6.670 6.640 6.680 6.630 6.700 11,155,734 74,178,496 6.6494 3.828 3.811 3.834 3.805 3.845 19,439,021 3.8160 -0.30%
2013-09-26 0 6.690 6.680 6.690 6.660 6.760 9,933,320 66,410,044 6.6856 3.839 3.834 3.839 3.822 3.879 17,308,948 3.8367 -1.04%
2013-09-25 0 6.760 6.750 6.760 6.730 6.880 6,261,892 42,552,766 6.7955 3.879 3.874 3.879 3.862 3.948 10,911,434 3.8998 0.00%
2013-09-24 0 6.760 6.740 6.760 6.740 6.880 7,655,000 51,956,593 6.7873 3.879 3.868 3.879 3.868 3.948 13,338,944 3.8951 -1.74%
2013-09-23 0 6.880 6.890 6.900 6.700 6.910 7,225,000 49,617,195 6.8674 3.948 3.954 3.960 3.845 3.966 12,589,663 3.9411 2.08%
2013-09-19 0 6.740 6.750 6.780 6.720 6.910 12,486,423 84,833,766 6.7941 3.868 3.874 3.891 3.856 3.966 21,757,765 3.8990 0.45%
2013-09-18 0 6.710 6.700 6.710 6.700 6.840 4,639,423 31,259,346 6.7378 3.851 3.845 3.851 3.845 3.925 8,084,259 3.8667 -1.47%
2013-09-17 0 6.810 6.770 6.810 6.730 6.820 9,835,000 66,463,570 6.7579 3.908 3.885 3.908 3.862 3.914 17,137,624 3.8782 0.29%
2013-09-16 0 6.790 6.780 6.800 6.700 6.830 12,971,378 87,857,456 6.7732 3.897 3.891 3.902 3.845 3.920 22,602,806 3.8870 2.11%
2013-09-13 0 6.650 6.650 6.660 6.620 6.800 15,782,000 105,211,030 6.6665 3.816 3.816 3.822 3.799 3.902 27,500,354 3.8258 -2.35%
2013-09-12 0 6.810 6.810 6.820 6.780 6.970 6,334,000 43,306,070 6.8371 3.908 3.908 3.914 3.891 4.000 11,037,083 3.9237 -1.45%
2013-09-11 0 6.910 6.880 6.900 6.800 6.930 10,475,010 72,075,532 6.8807 3.966 3.948 3.960 3.902 3.977 18,252,850 3.9487 1.62%
2013-09-10 0 6.800 6.800 6.810 6.760 6.970 15,750,000 107,300,875 6.8128 3.902 3.902 3.908 3.879 4.000 27,444,594 3.9097 -1.31%
2013-09-09 0 6.890 6.870 6.890 6.850 7.020 9,290,499 64,085,758 6.8980 3.954 3.943 3.954 3.931 4.029 16,188,823 3.9586 -1.15%
2013-09-06 0 6.970 6.930 6.980 6.900 7.090 9,770,000 67,862,595 6.9460 4.000 3.977 4.006 3.960 4.069 17,024,361 3.9862 -1.69%
2013-09-05 0 7.090 7.070 7.080 7.030 7.180 6,869,000 48,614,280 7.0773 4.069 4.057 4.063 4.034 4.120 11,969,328 4.0616 0.28%
2013-09-04 0 7.070 7.050 7.080 7.040 7.110 5,219,000 36,906,680 7.0716 4.057 4.046 4.063 4.040 4.080 9,094,180 4.0583 -0.70%
2013-09-03 0 7.120 7.110 7.120 7.090 7.200 4,777,000 34,112,743 7.1410 4.086 4.080 4.086 4.069 4.132 8,323,989 4.0981 0.71%
2013-09-02 0 7.070 7.070 7.080 7.020 7.360 9,984,786 71,437,531 7.1546 4.057 4.057 4.063 4.029 4.224 17,398,628 4.1059 -3.42%
2013-08-30 0 7.320 7.320 7.340 7.080 7.340 17,835,500 129,173,814 7.2425 4.201 4.201 4.212 4.063 4.212 31,078,606 4.1564 2.45%
2013-08-29 0 7.180 7.160 7.170 6.890 7.210 6,789,500 48,285,893 7.1118 4.100 4.089 4.095 3.935 4.118 11,888,752 4.0615 3.31%
2013-08-28 0 6.950 6.930 6.980 6.910 7.070 5,531,500 38,587,555 6.9760 3.969 3.958 3.986 3.946 4.038 9,685,931 3.9839 -2.66%
2013-08-27 0 7.140 7.130 7.150 7.060 7.180 8,638,000 61,625,590 7.1342 4.078 4.072 4.083 4.032 4.100 15,125,567 4.0743 -0.97%
2013-08-26 0 7.210 7.200 7.210 6.850 7.220 11,149,000 79,364,398 7.1185 4.118 4.112 4.118 3.912 4.123 19,522,452 4.0653 4.19%
2013-08-23 0 6.920 6.890 6.930 6.890 6.990 7,268,275 50,369,676 6.9301 3.952 3.935 3.958 3.935 3.992 12,727,110 3.9577 0.73%
2013-08-22 0 6.870 6.880 6.890 6.750 6.930 12,634,000 86,986,026 6.8851 3.923 3.929 3.935 3.855 3.958 22,122,761 3.9320 1.03%
2013-08-21 0 6.800 6.810 6.820 6.740 6.900 10,075,600 68,544,267 6.8030 3.883 3.889 3.895 3.849 3.940 17,642,876 3.8851 -0.73%
2013-08-20 0 6.850 6.850 6.860 6.780 7.000 10,688,500 73,307,347 6.8585 3.912 3.912 3.918 3.872 3.998 18,716,094 3.9168 -2.14%
2013-08-19 0 7.000 6.990 7.000 6.980 7.150 9,030,000 63,574,797 7.0404 3.998 3.992 3.998 3.986 4.083 15,811,978 4.0207 -1.55%
2013-08-16 0 7.110 7.120 7.130 7.040 7.230 6,761,196 48,288,777 7.1420 4.060 4.066 4.072 4.020 4.129 11,839,190 4.0787 -0.84%
2013-08-15 0 7.170 7.150 7.170 7.110 7.280 9,206,923 65,871,309 7.1545 4.095 4.083 4.095 4.060 4.158 16,121,779 4.0859 -1.51%
2013-08-13 0 7.280 7.260 7.300 7.150 7.300 11,158,000 80,519,084 7.2163 4.158 4.146 4.169 4.083 4.169 19,538,212 4.1211 1.39%
2013-08-12 0 7.180 7.160 7.180 6.980 7.200 13,773,000 97,973,620 7.1135 4.100 4.089 4.100 3.986 4.112 24,117,207 4.0624 3.16%
2013-08-09 0 6.960 6.950 6.960 6.680 7.000 21,378,700 146,595,337 6.8571 3.975 3.969 3.975 3.815 3.998 37,435,165 3.9160 4.82%
2013-08-08 0 6.640 6.650 6.660 6.590 7.080 36,512,767 247,293,300 6.7728 3.792 3.798 3.803 3.763 4.043 63,935,667 3.8678 -5.41%
2013-08-07 0 7.020 7.000 7.020 6.980 7.410 27,533,569 197,410,782 7.1698 4.009 3.998 4.009 3.986 4.232 48,212,646 4.0946 0.00%
2013-08-06 0 7.020 7.010 7.040 6.920 7.190 15,051,000 105,789,445 7.0287 4.009 4.003 4.020 3.952 4.106 26,355,048 4.0140 -2.09%
2013-08-05 0 7.170 7.170 7.180 7.100 7.250 5,077,171 36,378,955 7.1652 4.095 4.095 4.100 4.055 4.140 8,890,378 4.0919 -0.55%
2013-08-02 0 7.210 7.210 7.240 7.170 7.290 12,170,500 88,047,661 7.2345 4.118 4.118 4.135 4.095 4.163 21,311,150 4.1315 1.12%
2013-08-01 0 7.130 7.130 7.140 7.080 7.300 11,820,245 84,776,965 7.1722 4.072 4.072 4.078 4.043 4.169 20,697,836 4.0959 0.85%
2013-07-31 0 7.070 7.070 7.090 6.900 7.170 12,613,487 89,342,015 7.0831 4.038 4.038 4.049 3.940 4.095 22,086,842 4.0450 2.61%
2013-07-30 0 6.890 6.880 6.890 6.800 7.040 9,581,478 66,189,787 6.9081 3.935 3.929 3.935 3.883 4.020 16,777,644 3.9451 -0.29%
2013-07-29 0 6.910 6.910 6.930 6.880 7.160 11,793,500 81,850,653 6.9403 3.946 3.946 3.958 3.929 4.089 20,651,004 3.9635 -2.81%
2013-07-26 0 7.110 7.070 7.110 6.910 7.250 15,994,518 112,366,129 7.0253 4.060 4.038 4.060 3.946 4.140 28,007,195 4.0120 -1.93%
2013-07-25 0 7.250 7.230 7.250 7.100 7.250 6,851,741 49,397,543 7.2095 4.140 4.129 4.140 4.055 4.140 11,997,739 4.1172 0.97%
2013-07-24 0 7.180 7.170 7.180 7.080 7.190 8,460,645 60,450,160 7.1449 4.100 4.095 4.100 4.043 4.106 14,815,009 4.0803 1.13%
2013-07-23 0 7.100 7.070 7.080 6.940 7.130 10,810,585 76,641,963 7.0895 4.055 4.038 4.043 3.963 4.072 18,929,871 4.0487 2.90%
2013-07-22 0 6.900 6.900 6.910 6.730 6.920 6,866,000 47,031,700 6.8499 3.940 3.940 3.946 3.843 3.952 12,022,707 3.9119 1.62%
2013-07-19 0 6.790 6.780 6.800 6.650 6.810 6,824,732 46,042,118 6.7464 3.878 3.872 3.883 3.798 3.889 11,950,444 3.8528 0.44%
2013-07-18 0 6.760 6.730 6.760 6.710 6.860 11,077,458 74,868,137 6.7586 3.861 3.843 3.861 3.832 3.918 19,397,179 3.8597 -1.02%
2013-07-17 0 6.830 6.810 6.820 6.810 6.990 19,122,640 132,310,058 6.9190 3.901 3.889 3.895 3.889 3.992 33,484,692 3.9514 -1.01%
2013-07-16 0 6.900 6.890 6.910 6.720 6.980 22,175,886 152,746,097 6.8879 3.940 3.935 3.946 3.838 3.986 38,831,077 3.9336 2.37%
2013-07-15 0 6.740 6.720 6.740 6.480 6.810 17,796,132 118,632,424 6.6662 3.849 3.838 3.849 3.701 3.889 31,161,910 3.8070 3.69%
2013-07-12 0 6.500 6.490 6.500 6.330 6.500 15,876,649 102,379,199 6.4484 3.712 3.706 3.712 3.615 3.712 27,800,800 3.6826 2.36%
2013-07-11 0 6.350 6.330 6.350 6.250 6.410 19,724,973 124,876,731 6.3309 3.626 3.615 3.626 3.569 3.661 34,539,407 3.6155 4.44%
2013-07-10 0 6.080 6.060 6.090 6.050 6.280 11,122,001 68,201,101 6.1321 3.472 3.461 3.478 3.455 3.586 19,475,176 3.5020 -1.30%
2013-07-09 0 6.160 6.160 6.170 5.950 6.190 13,569,763 82,839,326 6.1047 3.518 3.518 3.524 3.398 3.535 23,761,329 3.4863 3.70%
2013-07-08 0 5.940 5.920 5.940 5.830 5.970 4,499,004 26,558,243 5.9031 3.392 3.381 3.392 3.329 3.409 7,877,979 3.3712 -0.17%
2013-07-05 0 5.950 5.930 5.970 5.870 5.990 5,883,924 34,910,613 5.9332 3.398 3.387 3.409 3.352 3.421 10,303,043 3.3884 1.54%
2013-07-04 0 5.860 5.850 5.870 5.830 6.120 11,268,867 67,394,472 5.9806 3.347 3.341 3.352 3.329 3.495 19,732,345 3.4154 -2.98%
2013-07-03 0 6.040 6.010 6.060 5.900 6.190 20,316,101 122,589,202 6.0341 3.449 3.432 3.461 3.369 3.535 35,574,501 3.4460 1.85%
2013-07-02 0 5.930 5.930 5.940 5.810 6.010 10,929,909 64,530,722 5.9040 3.387 3.387 3.392 3.318 3.432 19,138,813 3.3717 -1.17%
2013-06-28 0 6.000 6.000 6.010 5.680 6.020 23,540,700 139,029,035 5.9059 3.427 3.427 3.432 3.244 3.438 41,220,934 3.3728 5.08%
2013-06-27 0 5.710 5.690 5.710 5.600 5.820 14,160,800 80,764,608 5.7034 3.261 3.249 3.261 3.198 3.324 24,796,264 3.2571 0.00%
2013-06-26 0 5.710 5.700 5.710 5.440 5.720 12,886,954 72,034,274 5.5897 3.261 3.255 3.261 3.107 3.267 22,565,696 3.1922 6.93%
2013-06-25 0 5.340 5.330 5.350 5.000 5.560 25,061,644 131,986,811 5.2665 3.050 3.044 3.055 2.855 3.175 43,884,183 3.0076 -2.55%
2013-06-24 0 5.480 5.450 5.500 5.300 5.720 14,751,656 81,006,897 5.4914 3.130 3.112 3.141 3.027 3.267 25,830,882 3.1360 -3.52%
2013-06-21 0 5.680 5.660 5.690 5.420 5.740 13,717,826 77,664,228 5.6616 3.244 3.232 3.249 3.095 3.278 24,020,594 3.2332 -1.05%
2013-06-20 0 5.740 5.740 5.750 5.730 5.850 6,601,000 38,183,732 5.7845 3.278 3.278 3.284 3.272 3.341 11,558,679 3.3035 -3.20%
2013-06-19 0 5.930 5.920 5.930 5.900 6.080 7,642,927 45,510,802 5.9546 3.387 3.381 3.387 3.369 3.472 13,383,145 3.4006 -1.17%
2013-06-18 0 6.000 5.990 6.000 5.880 6.070 13,471,632 80,335,807 5.9633 3.427 3.421 3.427 3.358 3.466 23,589,496 3.4056 0.84%
2013-06-17 0 5.950 5.930 5.950 5.700 5.950 14,723,000 86,821,820 5.8970 3.398 3.387 3.398 3.255 3.398 25,780,704 3.3677 5.50%
2013-06-14 0 5.640 5.640 5.690 5.630 5.930 19,177,000 110,382,682 5.7560 3.221 3.221 3.249 3.215 3.387 33,579,879 3.2872 -2.42%
2013-06-13 0 5.780 5.790 5.800 5.410 5.840 19,543,500 111,370,666 5.6986 3.301 3.307 3.312 3.090 3.335 34,221,639 3.2544 3.03%
2013-06-11 0 5.610 5.600 5.610 5.540 5.700 8,800,000 49,353,275 5.6083 3.204 3.198 3.204 3.164 3.255 15,409,237 3.2028 -0.71%
2013-06-10 0 5.650 5.640 5.650 5.570 5.880 13,386,465 76,591,719 5.7216 3.227 3.221 3.227 3.181 3.358 23,440,365 3.2675 -2.75%
2013-06-07 0 5.810 5.790 5.820 5.740 5.880 12,881,619 74,830,521 5.8091 3.318 3.307 3.324 3.278 3.358 22,556,354 3.3175 0.17%
2013-06-06 0 5.800 5.790 5.800 5.750 6.070 23,153,714 135,921,903 5.8704 3.312 3.307 3.312 3.284 3.466 40,543,303 3.3525 -4.45%
2013-06-05 0 6.070 6.070 6.080 5.970 6.270 24,020,742 145,948,698 6.0759 3.466 3.466 3.472 3.409 3.581 42,061,512 3.4699 -3.04%
2013-06-04 0 6.260 6.250 6.270 6.200 6.320 6,702,677 41,958,683 6.2600 3.575 3.569 3.581 3.541 3.609 11,736,720 3.5750 -0.63%
2013-06-03 0 6.300 6.270 6.320 6.120 6.420 32,202,693 202,418,655 6.2858 3.598 3.581 3.609 3.495 3.666 56,388,514 3.5897 0.32%
2013-05-31 0 6.280 6.310 6.340 6.160 6.370 124,493,151 780,813,607 6.2719 3.586 3.604 3.621 3.518 3.638 217,993,687 3.5818 -0.48%
2013-05-30 0 6.310 6.300 6.310 6.070 6.350 17,428,910 108,611,013 6.2317 3.604 3.598 3.604 3.466 3.626 30,518,887 3.5588 0.64%
2013-05-29 0 6.270 6.220 6.270 6.150 6.370 17,475,413 108,898,804 6.2315 3.581 3.552 3.581 3.512 3.638 30,600,316 3.5587 -0.79%
2013-05-28 0 6.320 6.320 6.330 6.290 6.450 12,591,100 79,802,414 6.3380 3.609 3.609 3.615 3.592 3.684 22,047,641 3.6195 -0.16%
2013-05-27 0 6.330 6.320 6.330 5.920 6.330 21,054,000 131,044,985 6.2242 3.615 3.609 3.615 3.381 3.615 36,866,599 3.5546 4.98%
2013-05-24 0 6.030 6.020 6.030 5.920 6.100 17,250,154 103,894,866 6.0228 3.444 3.438 3.444 3.381 3.484 30,205,876 3.4396 -0.66%
2013-05-23 0 6.070 6.060 6.080 6.040 6.360 18,036,463 110,751,061 6.1404 3.466 3.461 3.472 3.449 3.632 31,582,742 3.5067 -3.04%
2013-05-22 0 6.260 6.250 6.260 6.060 6.370 12,359,954 76,433,667 6.1840 3.575 3.569 3.575 3.461 3.638 21,642,893 3.5316 -0.32%
2013-05-21 0 6.280 6.270 6.280 6.260 6.480 15,601,539 98,365,096 6.3048 3.586 3.581 3.586 3.575 3.701 27,319,069 3.6006 -3.09%
2013-05-20 0 6.480 6.460 6.480 6.140 6.500 26,214,256 167,762,779 6.3997 3.701 3.689 3.701 3.506 3.712 45,902,463 3.6548 5.88%
2013-05-16 0 6.120 6.120 6.130 6.050 6.160 29,452,500 180,273,799 6.1208 3.495 3.495 3.501 3.455 3.518 51,572,789 3.4955 2.34%
2013-05-15 0 5.980 5.970 5.990 5.940 6.060 17,930,918 107,555,397 5.9983 3.415 3.409 3.421 3.392 3.461 31,397,927 3.4256 0.67%
2013-05-14 0 5.940 5.920 5.930 5.870 6.210 37,443,703 224,723,841 6.0016 3.392 3.381 3.387 3.352 3.546 65,565,783 3.4275 -3.41%
2013-05-13 0 6.150 6.140 6.160 6.130 6.450 17,367,000 108,929,360 6.2722 3.512 3.506 3.518 3.501 3.684 30,410,479 3.5820 -4.06%
2013-05-10 0 6.410 6.390 6.410 6.160 6.480 19,450,000 123,675,147 6.3586 3.661 3.649 3.661 3.518 3.701 34,057,915 3.6313 2.40%
2013-05-09 0 6.260 6.230 6.260 6.170 6.500 17,112,179 108,048,245 6.3141 3.575 3.558 3.575 3.524 3.712 29,964,275 3.6059 -3.54%
2013-05-08 0 6.490 6.450 6.490 6.420 6.550 8,293,000 53,578,166 6.4606 3.706 3.684 3.706 3.666 3.741 14,521,455 3.6896 0.15%
2013-05-07 0 6.480 6.500 6.510 6.410 6.550 19,711,788 127,891,607 6.4881 3.701 3.712 3.718 3.661 3.741 34,516,319 3.7053 -0.15%
2013-05-06 0 6.490 6.480 6.490 6.190 6.500 15,150,502 97,150,459 6.4124 3.706 3.701 3.706 3.535 3.712 26,529,281 3.6620 5.19%
2013-05-03 0 6.170 6.170 6.180 6.080 6.300 14,759,000 91,341,016 6.1888 3.524 3.524 3.529 3.472 3.598 25,843,742 3.5344 -1.12%
2013-05-02 0 6.270 6.260 6.270 5.900 6.310 23,469,147 145,136,323 6.1841 3.564 3.558 3.564 3.353 3.586 41,293,217 3.5148 4.67%
2013-04-30 0 5.990 5.970 6.000 5.940 6.070 9,670,129 58,169,441 6.0154 3.404 3.393 3.410 3.376 3.450 17,014,284 3.4189 -0.17%
2013-04-29 0 6.000 5.990 6.000 5.690 6.110 22,394,000 133,474,022 5.9603 3.410 3.404 3.410 3.234 3.473 39,401,530 3.3875 5.26%
2013-04-26 0 5.700 5.630 5.700 5.640 5.790 6,757,000 38,438,020 5.6886 3.240 3.200 3.240 3.206 3.291 11,888,726 3.2331 -0.87%
2013-04-25 0 5.750 5.750 5.770 5.690 5.840 10,853,800 62,541,175 5.7621 3.268 3.268 3.279 3.234 3.319 19,096,915 3.2749 -1.03%
2013-04-24 0 5.810 5.770 5.810 5.730 5.860 7,661,000 44,256,835 5.7769 3.302 3.279 3.302 3.257 3.331 13,479,285 3.2833 1.22%
2013-04-23 0 5.740 5.740 5.770 5.740 5.900 6,986,000 40,310,773 5.7702 3.262 3.262 3.279 3.262 3.353 12,291,644 3.2795 -3.20%
2013-04-22 0 5.930 5.910 5.930 5.730 5.940 8,428,000 49,636,784 5.8895 3.370 3.359 3.370 3.257 3.376 14,828,798 3.3473 2.07%
2013-04-19 0 5.810 5.760 5.820 5.510 5.840 14,672,000 84,271,772 5.7437 3.302 3.274 3.308 3.132 3.319 25,814,917 3.2645 3.38%
2013-04-18 0 5.620 5.600 5.650 5.590 5.830 7,931,324 45,020,180 5.6763 3.194 3.183 3.211 3.177 3.314 13,954,912 3.2261 -1.58%
2013-04-17 0 5.710 5.710 5.750 5.700 5.960 10,946,085 63,855,342 5.8336 3.245 3.245 3.268 3.240 3.387 19,259,288 3.3156 -0.17%
2013-04-16 0 5.720 5.680 5.720 5.520 5.750 7,128,000 40,372,060 5.6639 3.251 3.228 3.251 3.137 3.268 12,541,489 3.2191 -0.69%
2013-04-15 0 5.760 5.750 5.790 5.740 5.910 8,170,000 47,354,562 5.7962 3.274 3.268 3.291 3.262 3.359 14,374,855 3.2943 -1.03%
2013-04-12 0 5.820 5.820 5.830 5.750 5.850 8,263,756 47,955,993 5.8032 3.308 3.308 3.314 3.268 3.325 14,539,815 3.2983 0.00%
2013-04-11 0 5.820 5.820 5.830 5.620 5.850 10,297,500 59,605,040 5.7883 3.308 3.308 3.314 3.194 3.325 18,118,123 3.2898 3.93%
2013-04-10 0 5.600 5.600 5.630 5.470 5.670 9,094,000 50,993,638 5.6074 3.183 3.183 3.200 3.109 3.223 16,000,603 3.1870 1.63%
2013-04-09 0 5.510 5.510 5.540 5.400 5.570 13,826,000 75,830,651 5.4846 3.132 3.132 3.149 3.069 3.166 24,326,407 3.1172 2.61%
2013-04-08 0 5.370 5.360 5.390 5.240 5.430 12,636,000 67,568,590 5.3473 3.052 3.046 3.063 2.978 3.086 22,232,639 3.0392 0.94%
2013-04-05 0 5.320 5.310 5.320 5.100 5.430 18,660,000 98,316,342 5.2688 3.024 3.018 3.024 2.899 3.086 32,831,676 2.9946 -3.10%
2013-04-03 0 5.490 5.490 5.500 5.400 5.550 13,060,000 71,584,975 5.4812 3.120 3.120 3.126 3.069 3.154 22,978,654 3.1153 0.18%
2013-04-02 0 5.480 5.470 5.480 5.390 5.650 16,786,000 91,670,914 5.4612 3.115 3.109 3.115 3.063 3.211 29,534,432 3.1039 -1.62%
2013-03-28 0 5.570 5.550 5.580 5.460 5.740 19,447,067 108,269,586 5.5674 3.166 3.154 3.171 3.103 3.262 34,216,495 3.1643 -3.13%
2013-03-27 0 5.750 5.750 5.780 5.600 5.800 19,938,280 114,428,525 5.7391 3.268 3.268 3.285 3.183 3.296 35,080,769 3.2619 2.31%
2013-03-26 0 5.620 5.630 5.640 5.540 5.800 23,368,800 131,664,443 5.6342 3.194 3.200 3.206 3.149 3.296 41,116,659 3.2022 -1.06%
2013-03-25 0 5.680 5.660 5.670 5.650 5.910 17,116,000 98,571,289 5.7590 3.228 3.217 3.223 3.211 3.359 30,115,057 3.2732 -5.18%
2013-03-22 0 5.990 5.970 5.980 5.600 6.020 36,635,425 216,648,037 5.9136 3.404 3.393 3.399 3.183 3.421 64,458,863 3.3610 5.27%
2013-03-21 0 5.690 5.680 5.690 5.430 5.730 12,181,000 68,436,605 5.6183 3.234 3.228 3.234 3.086 3.257 21,432,081 3.1932 4.02%
2013-03-20 0 5.470 5.460 5.470 5.240 5.490 7,182,000 39,078,218 5.4411 3.109 3.103 3.109 2.978 3.120 12,636,500 3.0925 3.21%
2013-03-19 0 5.300 5.290 5.300 5.270 5.550 6,090,500 32,681,720 5.3660 3.012 3.007 3.012 2.995 3.154 10,716,041 3.0498 -2.21%
2013-03-18 0 5.420 5.410 5.420 5.220 5.460 13,184,672 70,338,484 5.3349 3.080 3.075 3.080 2.967 3.103 23,198,010 3.0321 0.74%
2013-03-15 0 5.380 5.360 5.370 5.360 5.500 21,777,949 118,542,010 5.4432 3.058 3.046 3.052 3.046 3.126 38,317,608 3.0937 0.37%
2013-03-14 0 5.360 5.360 5.370 4.950 5.390 25,660,000 134,926,775 5.2583 3.046 3.046 3.052 2.813 3.063 45,147,953 2.9885 6.14%
2013-03-13 0 5.050 5.040 5.050 4.950 5.200 26,805,000 134,612,929 5.0219 2.870 2.865 2.870 2.813 2.955 47,162,544 2.8542 -1.56%
2013-03-12 0 5.130 5.100 5.130 5.090 5.440 19,440,000 100,695,070 5.1798 2.916 2.899 2.916 2.893 3.092 34,204,061 2.9440 -4.11%
2013-03-11 0 5.350 5.350 5.360 5.290 5.490 15,006,452 80,876,764 5.3895 3.041 3.041 3.046 3.007 3.120 26,403,374 3.0631 0.19%
2013-03-08 0 5.340 5.340 5.350 5.320 5.690 20,060,000 108,509,338 5.4092 3.035 3.035 3.041 3.024 3.234 35,294,931 3.0744 -2.91%
2013-03-07 0 5.500 5.500 5.510 5.480 5.640 12,594,550 69,755,692 5.5386 3.126 3.126 3.132 3.115 3.206 22,159,710 3.1479 -1.43%
2013-03-06 0 5.580 5.550 5.580 5.350 5.700 38,543,995 212,557,675 5.5147 3.171 3.154 3.171 3.041 3.240 67,816,931 3.1343 4.89%
2013-03-05 0 5.320 5.320 5.340 5.090 5.380 20,425,500 106,772,154 5.2274 3.024 3.024 3.035 2.893 3.058 35,938,017 2.9710 2.11%
2013-03-04 0 5.210 5.210 5.220 5.080 5.270 16,214,000 84,159,685 5.1906 2.961 2.961 2.967 2.887 2.995 28,528,017 2.9501 -0.38%
2013-03-01 0 5.230 5.220 5.230 5.000 5.270 16,738,705 86,130,690 5.1456 2.972 2.967 2.972 2.842 2.995 29,451,218 2.9245 1.36%
2013-02-28 0 5.160 5.150 5.170 4.990 5.160 18,469,000 93,746,790 5.0759 2.933 2.927 2.938 2.836 2.933 32,495,617 2.8849 3.41%
2013-02-27 0 4.990 4.990 5.000 4.890 5.000 11,400,000 56,478,130 4.9542 2.836 2.836 2.842 2.779 2.842 20,057,937 2.8157 2.04%
2013-02-26 0 4.890 4.890 4.910 4.790 5.010 17,499,000 86,363,780 4.9354 2.779 2.779 2.791 2.722 2.847 30,788,933 2.8050 0.82%
2013-02-25 0 4.850 4.840 4.850 4.750 4.980 12,403,000 60,241,225 4.8570 2.757 2.751 2.757 2.700 2.830 21,822,683 2.7605 -1.22%
2013-02-22 0 4.910 4.900 4.910 4.760 5.000 20,381,750 99,812,980 4.8972 2.791 2.785 2.791 2.705 2.842 35,861,040 2.7833 -2.00%
2013-02-21 0 5.010 5.010 5.020 4.890 5.020 18,254,500 91,202,142 4.9961 2.847 2.847 2.853 2.779 2.853 32,118,211 2.8396 0.60%
2013-02-20 0 4.980 4.960 5.010 4.830 5.030 22,455,520 111,863,786 4.9816 2.830 2.819 2.847 2.745 2.859 39,509,772 2.8313 2.89%
2013-02-19 0 4.840 4.820 4.840 4.750 4.890 10,903,300 52,536,452 4.8184 2.751 2.739 2.751 2.700 2.779 19,184,009 2.7386 0.00%
2013-02-18 0 4.840 4.840 4.850 4.750 4.890 13,478,000 65,058,409 4.8270 2.751 2.751 2.757 2.700 2.779 23,714,112 2.7434 -0.21%
2013-02-15 0 4.850 4.830 4.840 4.650 4.900 13,574,000 65,346,640 4.8141 2.757 2.745 2.751 2.643 2.785 23,883,021 2.7361 4.30%
2013-02-14 0 4.650 4.630 4.660 4.480 4.680 8,049,717 37,209,514 4.6225 2.643 2.631 2.649 2.546 2.660 14,163,221 2.6272 2.65%
2013-02-08 0 4.530 4.530 4.550 4.470 4.550 6,434,000 29,084,535 4.5204 2.575 2.575 2.586 2.541 2.586 11,320,418 2.5692 -0.22%
2013-02-07 0 4.540 4.530 4.540 4.440 4.550 11,521,000 52,019,940 4.5152 2.580 2.575 2.580 2.523 2.586 20,270,833 2.5662 1.11%
2013-02-06 0 4.490 4.480 4.490 4.420 4.560 5,804,500 25,969,494 4.4740 2.552 2.546 2.552 2.512 2.592 10,212,833 2.5428 0.67%
2013-02-05 0 4.460 4.440 4.480 4.370 4.500 7,772,000 34,549,411 4.4454 2.535 2.523 2.546 2.484 2.558 13,674,586 2.5265 -1.11%
2013-02-04 0 4.510 4.490 4.510 4.330 4.530 11,769,200 52,448,120 4.4564 2.563 2.552 2.563 2.461 2.575 20,707,533 2.5328 5.37%
2013-02-01 0 4.280 4.280 4.290 4.190 4.300 6,849,000 29,042,595 4.2404 2.433 2.433 2.438 2.381 2.444 12,050,597 2.4101 0.23%
2013-01-31 0 4.270 4.270 4.290 4.270 4.370 8,080,000 34,877,365 4.3165 2.427 2.427 2.438 2.427 2.484 14,216,503 2.4533 -1.16%
2013-01-30 0 4.320 4.310 4.320 4.300 4.420 12,872,000 55,928,495 4.3450 2.455 2.450 2.455 2.444 2.512 22,647,874 2.4695 -0.69%
2013-01-29 0 4.350 4.320 4.350 4.280 4.350 5,415,000 23,333,895 4.3091 2.472 2.455 2.472 2.433 2.472 9,527,520 2.4491 0.23%
2013-01-28 0 4.340 4.320 4.350 4.210 4.350 14,897,000 63,898,012 4.2893 2.467 2.455 2.472 2.393 2.472 26,210,797 2.4379 1.64%
2013-01-25 0 4.270 4.260 4.290 4.240 4.730 34,845,000 152,725,376 4.3830 2.427 2.421 2.438 2.410 2.688 61,308,668 2.4911 -8.57%
2013-01-24 0 4.670 4.670 4.680 4.430 4.690 27,238,318 123,807,314 4.5453 2.654 2.654 2.660 2.518 2.666 47,924,953 2.5834 4.47%
2013-01-23 0 4.470 4.460 4.470 4.370 4.470 10,508,500 46,418,150 4.4172 2.541 2.535 2.541 2.484 2.541 18,489,371 2.5105 0.45%
2013-01-22 0 4.450 4.440 4.450 4.380 4.460 5,105,159 22,522,904 4.4118 2.529 2.523 2.529 2.489 2.535 8,982,365 2.5075 0.45%
2013-01-21 0 4.430 4.430 4.440 4.410 4.490 5,814,000 25,858,035 4.4475 2.518 2.518 2.523 2.506 2.552 10,229,548 2.5278 -1.34%
2013-01-18 0 4.490 4.470 4.490 4.370 4.510 16,886,000 75,482,016 4.4701 2.552 2.541 2.552 2.484 2.563 29,710,379 2.5406 1.35%
2013-01-17 0 4.430 4.420 4.430 4.390 4.500 9,872,000 43,815,030 4.4383 2.518 2.512 2.518 2.495 2.558 17,369,470 2.5225 -1.12%
2013-01-16 0 4.480 4.470 4.490 4.340 4.490 23,704,500 105,009,255 4.4299 2.546 2.541 2.552 2.467 2.552 41,707,313 2.5178 1.82%
2013-01-15 0 4.400 4.390 4.400 4.330 4.480 16,762,306 73,764,644 4.4006 2.501 2.495 2.501 2.461 2.546 29,492,743 2.5011 -2.44%
2013-01-14 0 4.510 4.510 4.520 4.240 4.520 58,864,200 260,810,920 4.4307 2.563 2.563 2.569 2.410 2.569 103,569,685 2.5182 8.94%
2013-01-11 0 4.140 4.150 4.160 4.010 4.160 35,030,200 143,839,927 4.1062 2.353 2.359 2.364 2.279 2.364 61,634,521 2.3338 3.50%
2013-01-10 0 4.000 3.990 4.000 3.870 4.020 22,427,893 89,461,058 3.9888 2.273 2.268 2.273 2.200 2.285 39,461,163 2.2671 3.09%
2013-01-09 0 3.880 3.880 3.890 3.880 3.930 9,591,968 37,376,080 3.8966 2.205 2.205 2.211 2.205 2.234 16,876,762 2.2146 -0.26%
2013-01-08 0 3.890 3.880 3.890 3.860 3.960 12,045,888 47,085,677 3.9089 2.211 2.205 2.211 2.194 2.251 21,194,356 2.2216 -1.02%
2013-01-07 0 3.930 3.920 3.940 3.910 3.970 14,021,000 55,279,534 3.9426 2.234 2.228 2.239 2.222 2.256 24,669,503 2.2408 -0.76%
2013-01-04 0 3.960 3.940 3.960 3.920 4.020 22,601,266 89,845,582 3.9752 2.251 2.239 2.251 2.228 2.285 39,766,208 2.2593 0.00%
2013-01-03 0 3.960 3.940 3.950 3.890 3.960 11,875,000 46,783,930 3.9397 2.251 2.239 2.245 2.211 2.251 20,893,684 2.2391 1.54%
2013-01-02 0 3.900 3.890 3.900 3.880 3.950 11,434,000 44,609,130 3.9014 2.217 2.211 2.217 2.205 2.245 20,117,759 2.2174 -0.51%
2012-12-31 0 3.920 3.920 3.930 3.830 3.930 5,396,000 21,069,880 3.9047 2.228 2.228 2.234 2.177 2.234 9,494,090 2.2193 2.08%
2012-12-28 0 3.840 3.840 3.850 3.720 3.930 3,429,250 13,233,792 3.8591 2.182 2.182 2.188 2.114 2.234 6,033,656 2.1933 -1.29%
2012-12-27 0 3.890 3.880 3.890 3.850 3.920 4,202,000 16,322,555 3.8845 2.211 2.205 2.211 2.188 2.228 7,393,285 2.2078 1.04%
2012-12-24 0 3.850 3.820 3.850 3.790 3.870 2,199,000 8,444,630 3.8402 2.188 2.171 2.188 2.154 2.200 3,869,070 2.1826 1.32%
2012-12-21 0 3.800 3.780 3.810 3.780 3.870 8,073,326 30,748,229 3.8086 2.160 2.148 2.165 2.148 2.200 14,204,760 2.1646 -1.30%
2012-12-20 0 3.850 3.830 3.840 3.810 3.880 6,266,100 24,025,597 3.8342 2.188 2.177 2.182 2.165 2.205 11,025,003 2.1792 -1.03%
2012-12-19 0 3.890 3.870 3.880 3.850 3.900 6,347,000 24,595,645 3.8752 2.211 2.200 2.205 2.188 2.217 11,167,344 2.2025 1.57%
2012-12-18 0 3.830 3.840 3.850 3.810 3.950 10,294,000 39,791,510 3.8655 2.177 2.182 2.188 2.165 2.245 18,111,965 2.1970 -3.53%
2012-12-17 0 3.970 3.980 3.990 3.900 3.990 10,726,440 42,596,551 3.9712 2.256 2.262 2.268 2.217 2.268 18,872,829 2.2570 0.25%
2012-12-14 0 3.960 3.950 3.960 3.920 3.970 11,155,991 44,079,778 3.9512 2.251 2.245 2.251 2.228 2.256 19,628,611 2.2457 1.02%
2012-12-13 0 3.920 3.900 3.920 3.880 3.920 11,650,000 45,536,086 3.9087 2.228 2.217 2.228 2.205 2.228 20,497,804 2.2215 0.00%
2012-12-12 0 3.920 3.910 3.920 3.880 3.930 14,704,000 57,373,484 3.9019 2.228 2.222 2.228 2.205 2.234 25,871,220 2.2177 1.55%
2012-12-11 0 3.860 3.850 3.860 3.840 3.880 7,251,400 27,958,029 3.8555 2.194 2.188 2.194 2.182 2.205 12,758,607 2.1913 1.05%
2012-12-10 0 3.820 3.820 3.830 3.790 3.860 4,617,000 17,612,230 3.8146 2.171 2.171 2.177 2.154 2.194 8,123,464 2.1681 -0.52%
2012-12-07 0 3.840 3.830 3.850 3.790 3.860 8,329,000 31,915,063 3.8318 2.182 2.177 2.188 2.154 2.194 14,654,610 2.1778 1.32%
2012-12-06 0 3.790 3.790 3.800 3.770 3.870 5,592,000 21,293,035 3.8078 2.154 2.154 2.160 2.143 2.200 9,838,946 2.1642 -1.30%
2012-12-05 0 3.840 3.830 3.840 3.810 3.870 6,828,000 26,189,808 3.8356 2.182 2.177 2.182 2.165 2.200 12,013,648 2.1800 0.00%
2012-12-04 0 3.840 3.830 3.840 3.750 3.850 15,192,500 57,958,993 3.8150 2.182 2.177 2.182 2.131 2.188 26,730,720 2.1683 1.86%
2012-12-03 0 3.770 3.760 3.780 3.710 3.810 16,332,759 61,452,155 3.7625 2.143 2.137 2.148 2.109 2.165 28,736,969 2.1384 2.17%
2012-11-30 0 3.690 3.680 3.700 3.680 3.720 11,406,618 42,128,445 3.6933 2.097 2.092 2.103 2.092 2.114 20,069,581 2.0991 0.82%
2012-11-29 0 3.660 3.660 3.700 3.610 3.750 27,732,000 102,019,868 3.6788 2.080 2.080 2.103 2.052 2.131 48,793,571 2.0908 -1.08%
2012-11-28 0 3.700 3.690 3.700 3.660 3.720 20,559,000 76,148,691 3.7039 2.103 2.097 2.103 2.080 2.114 36,172,906 2.1051 -0.54%
2012-11-27 0 3.720 3.720 3.730 3.680 3.880 38,570,700 144,909,799 3.7570 2.114 2.114 2.120 2.092 2.205 67,863,918 2.1353 -5.10%
2012-11-26 0 3.920 3.910 3.920 3.900 3.980 9,291,000 36,434,820 3.9215 2.228 2.222 2.228 2.217 2.262 16,347,219 2.2288 -0.76%
2012-11-23 0 3.950 3.940 3.950 3.910 3.970 13,783,000 54,320,041 3.9411 2.245 2.239 2.245 2.222 2.256 24,250,749 2.2399 1.28%
2012-11-22 0 3.900 3.900 3.910 3.760 3.940 27,832,000 107,842,315 3.8748 2.217 2.217 2.222 2.137 2.239 48,969,517 2.2022 3.45%
2012-11-21 0 3.770 3.760 3.770 3.720 3.820 16,370,440 61,717,137 3.7700 2.143 2.137 2.143 2.114 2.171 28,803,268 2.1427 1.07%
2012-11-20 0 3.730 3.720 3.730 3.710 3.750 15,264,900 56,846,158 3.7240 2.120 2.114 2.120 2.109 2.131 26,858,105 2.1165 0.81%
2012-11-19 0 3.700 3.690 3.700 3.660 3.730 13,276,000 49,015,105 3.6920 2.103 2.097 2.103 2.080 2.120 23,358,699 2.0984 0.82%
2012-11-16 0 3.670 3.670 3.680 3.620 3.770 19,106,000 70,283,309 3.6786 2.086 2.086 2.092 2.057 2.143 33,616,398 2.0907 -2.13%
2012-11-15 0 3.750 3.750 3.770 3.740 3.800 5,096,420 19,203,359 3.7680 2.131 2.131 2.143 2.126 2.160 8,966,989 2.1416 -0.79%
2012-11-14 0 3.780 3.780 3.810 3.750 3.820 4,992,000 18,943,385 3.7947 2.148 2.148 2.165 2.131 2.171 8,783,265 2.1568 0.80%
2012-11-13 0 3.750 3.750 3.760 3.720 3.820 6,663,000 24,964,447 3.7467 2.131 2.131 2.137 2.114 2.171 11,723,336 2.1295 -1.32%
2012-11-12 0 3.800 3.790 3.800 3.760 3.830 4,630,446 17,569,029 3.7942 2.160 2.154 2.160 2.137 2.177 8,147,122 2.1565 0.26%
2012-11-09 0 3.790 3.780 3.790 3.780 3.860 16,421,800 62,618,508 3.8131 2.154 2.148 2.154 2.148 2.194 28,893,634 2.1672 -0.52%
2012-11-08 0 3.810 3.800 3.810 3.790 3.850 14,006,400 53,395,896 3.8122 2.165 2.160 2.165 2.154 2.188 24,643,815 2.1667 -1.55%
2012-11-07 0 3.870 3.860 3.870 3.820 3.910 10,979,000 42,302,419 3.8530 2.200 2.194 2.200 2.171 2.222 19,317,201 2.1899 0.26%
2012-11-06 0 3.860 3.850 3.860 3.810 3.940 17,429,000 67,161,459 3.8534 2.194 2.188 2.194 2.165 2.239 30,665,770 2.1901 -0.52%
2012-11-05 0 3.880 3.890 3.900 3.870 3.970 15,025,000 58,883,025 3.9190 2.205 2.211 2.217 2.200 2.256 26,436,009 2.2274 -0.26%
2012-11-02 0 3.890 3.890 3.900 3.870 4.000 22,463,000 88,073,255 3.9208 2.211 2.211 2.217 2.200 2.273 39,522,933 2.2284 -2.51%
2012-11-01 0 3.990 3.980 3.990 3.950 4.000 9,177,700 36,554,895 3.9830 2.268 2.262 2.268 2.245 2.273 16,147,871 2.2638 0.00%
2012-10-31 0 3.990 3.970 3.990 3.800 3.990 12,735,000 49,811,565 3.9114 2.268 2.256 2.268 2.160 2.268 22,406,827 2.2231 5.28%
2012-10-30 0 3.790 3.780 3.800 3.780 3.880 12,028,000 45,808,025 3.8084 2.154 2.148 2.160 2.148 2.205 21,162,883 2.1645 -1.56%
2012-10-29 0 3.850 3.850 3.860 3.850 3.960 12,610,000 49,055,190 3.8902 2.188 2.188 2.194 2.188 2.251 22,186,893 2.2110 -2.78%
2012-10-26 0 3.960 3.940 3.960 3.940 4.030 6,940,000 27,602,955 3.9774 2.251 2.239 2.251 2.239 2.290 12,210,709 2.2606 0.25%
2012-10-25 0 3.950 3.950 3.970 3.940 4.020 4,459,055 17,735,586 3.9774 2.245 2.245 2.256 2.239 2.285 7,845,565 2.2606 -1.50%
2012-10-24 0 4.010 3.980 4.010 3.940 4.010 10,450,755 41,713,502 3.9914 2.279 2.262 2.279 2.239 2.279 18,387,771 2.2685 0.50%
2012-10-22 0 3.990 3.990 4.000 3.930 4.050 6,547,000 26,231,261 4.0066 2.268 2.268 2.273 2.234 2.302 11,519,238 2.2772 0.76%
2012-10-19 0 3.960 3.950 3.960 3.950 4.140 22,739,000 91,431,191 4.0209 2.251 2.245 2.251 2.245 2.353 40,008,546 2.2853 -2.46%
2012-10-18 0 4.060 4.050 4.060 3.950 4.060 9,443,250 38,060,665 4.0305 2.308 2.302 2.308 2.245 2.308 16,615,098 2.2907 3.05%
2012-10-17 0 3.940 3.920 3.950 3.910 3.990 6,474,000 25,509,525 3.9403 2.239 2.228 2.245 2.222 2.268 11,390,797 2.2395 0.00%
2012-10-16 0 3.940 3.940 3.950 3.890 4.010 11,212,466 44,310,794 3.9519 2.239 2.239 2.245 2.211 2.279 19,727,977 2.2461 -1.01%
2012-10-15 0 3.980 3.970 3.980 3.960 4.010 8,388,000 33,421,630 3.9845 2.262 2.256 2.262 2.251 2.279 14,758,419 2.2646 0.25%
2012-10-12 0 3.970 3.980 3.990 3.970 4.030 9,187,300 36,696,543 3.9943 2.256 2.262 2.268 2.256 2.290 16,164,762 2.2702 -0.25%
2012-10-11 0 3.980 3.980 3.990 3.950 4.070 12,788,000 51,061,210 3.9929 2.262 2.262 2.268 2.245 2.313 22,500,079 2.2694 -0.25%
2012-10-10 0 3.990 3.980 3.990 3.980 4.030 7,705,700 30,867,144 4.0058 2.268 2.262 2.268 2.262 2.290 13,557,934 2.2767 -0.75%
2012-10-09 0 4.020 4.010 4.030 4.000 4.090 8,232,689 33,274,709 4.0418 2.285 2.279 2.290 2.273 2.325 14,485,154 2.2972 0.25%
2012-10-08 0 4.010 4.000 4.010 3.990 4.070 7,593,800 30,508,660 4.0176 2.279 2.273 2.279 2.268 2.313 13,361,049 2.2834 -0.74%
2012-10-05 0 4.040 4.040 4.050 4.030 4.140 8,674,783 35,136,902 4.0505 2.296 2.296 2.302 2.290 2.353 15,263,004 2.3021 -0.98%
2012-10-04 0 4.080 4.070 4.100 4.000 4.110 8,999,000 36,547,650 4.0613 2.319 2.313 2.330 2.273 2.336 15,833,454 2.3083 -0.24%
2012-10-03 0 4.090 4.090 4.120 4.050 4.140 10,826,000 44,361,831 4.0977 2.325 2.325 2.342 2.302 2.353 19,048,002 2.3289 -0.24%
2012-09-28 0 4.100 4.080 4.100 4.030 4.130 14,687,000 60,088,050 4.0912 2.330 2.319 2.330 2.290 2.347 25,841,309 2.3253 1.23%
2012-09-27 0 4.050 4.040 4.050 3.950 4.060 19,696,160 79,202,031 4.0212 2.302 2.296 2.302 2.245 2.308 34,654,766 2.2855 1.76%
2012-09-26 0 3.980 3.980 3.990 3.920 4.000 9,796,966 38,833,136 3.9638 2.262 2.262 2.268 2.228 2.273 17,237,450 2.2528 -0.50%
2012-09-25 0 4.000 4.000 4.010 3.870 4.020 27,028,000 107,341,360 3.9715 2.273 2.273 2.279 2.200 2.285 47,554,905 2.2572 3.63%
2012-09-24 0 3.860 3.850 3.860 3.770 3.870 13,492,000 51,539,370 3.8200 2.194 2.188 2.194 2.143 2.200 23,738,744 2.1711 1.31%
2012-09-21 0 3.810 3.790 3.820 3.710 3.830 8,613,400 32,699,128 3.7963 2.165 2.154 2.171 2.109 2.177 15,155,003 2.1576 1.87%
2012-09-20 0 3.770 3.750 3.770 3.730 3.860 6,288,000 23,789,820 3.7834 2.126 2.114 2.126 2.103 2.176 11,152,281 2.1332 -1.31%
2012-09-19 0 3.820 3.800 3.820 3.730 3.830 6,965,250 26,433,661 3.7951 2.154 2.143 2.154 2.103 2.159 12,353,439 2.1398 2.14%
2012-09-18 0 3.740 3.740 3.760 3.730 3.820 12,054,500 45,544,332 3.7782 2.109 2.109 2.120 2.103 2.154 21,379,639 2.1303 -1.06%
2012-09-17 0 3.780 3.770 3.800 3.770 3.850 6,863,626 26,098,078 3.8024 2.131 2.126 2.143 2.126 2.171 12,173,200 2.1439 -1.31%
2012-09-14 0 3.830 3.830 3.840 3.800 3.900 17,476,000 66,991,250 3.8333 2.159 2.159 2.165 2.143 2.199 30,995,111 2.1613 0.00%
2012-09-13 0 3.830 3.840 3.850 3.790 3.870 12,245,058 46,832,156 3.8246 2.159 2.165 2.171 2.137 2.182 21,717,609 2.1564 0.52%
2012-09-12 0 3.810 3.800 3.820 3.780 3.890 5,424,000 20,724,500 3.8209 2.148 2.143 2.154 2.131 2.193 9,619,906 2.1543 -1.04%
2012-09-11 0 3.850 3.860 3.870 3.830 3.900 2,831,000 10,909,765 3.8537 2.171 2.176 2.182 2.159 2.199 5,021,009 2.1728 -1.28%
2012-09-10 0 3.900 3.870 3.900 3.830 3.910 7,571,000 29,291,075 3.8689 2.199 2.182 2.199 2.159 2.205 13,427,786 2.1814 1.04%
2012-09-07 0 3.860 3.840 3.870 3.790 3.880 11,257,903 43,286,952 3.8450 2.176 2.165 2.182 2.137 2.188 19,966,809 2.1679 2.93%
2012-09-06 0 3.750 3.750 3.760 3.710 3.770 3,588,661 13,450,268 3.7480 2.114 2.114 2.120 2.092 2.126 6,364,783 2.1132 0.00%
2012-09-05 0 3.750 3.720 3.750 3.670 3.760 8,292,000 30,759,530 3.7095 2.114 2.097 2.114 2.069 2.120 14,706,538 2.0916 -0.53%
2012-09-04 0 3.770 3.750 3.780 3.740 3.820 5,582,000 21,153,090 3.7895 2.126 2.114 2.131 2.109 2.154 9,900,132 2.1366 -0.79%
2012-09-03 0 3.800 3.790 3.800 3.790 3.900 8,265,000 31,727,873 3.8388 2.143 2.137 2.143 2.137 2.199 14,658,651 2.1644 0.00%
2012-08-31 0 3.800 3.790 3.830 3.760 3.840 10,450,244 39,751,042 3.8038 2.143 2.137 2.159 2.120 2.165 18,534,360 2.1447 0.26%
2012-08-30 0 3.790 3.790 3.800 3.740 3.870 34,775,400 132,688,017 3.8156 2.137 2.137 2.143 2.109 2.182 61,677,007 2.1513 0.80%
2012-08-29 0 3.760 3.750 3.770 3.670 3.770 412,358,084 1,485,095,942 3.6015 2.120 2.114 2.126 2.069 2.126 731,350,680 2.0306 -3.34%
2012-08-28 1 - - - - - 0 0 - 2.193 - - - - 0 - 0.00%
2012-08-27 0 3.890 3.880 3.890 3.880 4.010 7,755,000 30,404,310 3.9206 2.193 2.188 2.193 2.188 2.261 13,754,125 2.2106 -3.23%
2012-08-24 0 4.020 4.010 4.020 3.990 4.060 4,229,398 17,026,638 4.0258 2.267 2.261 2.267 2.250 2.289 7,501,182 2.2699 -0.99%
2012-08-23 0 4.060 4.050 4.080 4.040 4.120 6,650,300 27,127,860 4.0792 2.289 2.284 2.300 2.278 2.323 11,794,849 2.3000 -1.22%
2012-08-22 0 4.110 4.110 4.120 4.020 4.150 16,664,786 68,392,104 4.1040 2.317 2.317 2.323 2.267 2.340 29,556,357 2.3140 -0.96%
2012-08-21 0 4.150 4.160 4.170 3.940 4.170 11,397,000 46,412,479 4.0723 2.340 2.346 2.351 2.221 2.351 20,213,509 2.2961 5.33%
2012-08-20 0 3.940 3.930 3.940 3.920 3.980 2,044,000 8,081,730 3.9539 2.221 2.216 2.221 2.210 2.244 3,625,201 2.2293 -0.25%
2012-08-17 0 3.950 3.940 3.950 3.910 3.960 3,482,000 13,714,930 3.9388 2.227 2.221 2.227 2.205 2.233 6,175,611 2.2208 1.28%
2012-08-16 0 3.900 3.890 3.900 3.880 3.940 2,089,500 8,161,323 3.9059 2.199 2.193 2.199 2.188 2.221 3,705,899 2.2023 0.52%
2012-08-15 0 3.880 3.880 3.890 3.860 3.950 6,003,200 23,340,320 3.8880 2.188 2.188 2.193 2.176 2.227 10,647,165 2.1922 -1.77%
2012-08-14 0 3.950 3.940 3.950 3.870 3.970 7,224,000 28,295,455 3.9169 2.227 2.221 2.227 2.182 2.238 12,812,353 2.2085 1.54%
2012-08-13 0 3.890 3.860 3.900 3.850 4.000 7,517,000 29,355,380 3.9052 2.193 2.176 2.199 2.171 2.255 13,332,012 2.2019 -2.75%
2012-08-10 0 4.000 3.970 4.010 3.970 4.110 4,460,000 17,946,410 4.0239 2.255 2.238 2.261 2.238 2.317 7,910,174 2.2688 -0.25%
2012-08-09 0 4.010 3.990 4.020 3.980 4.040 5,720,900 22,956,874 4.0128 2.261 2.250 2.267 2.244 2.278 10,146,483 2.2625 -0.74%
2012-08-08 0 4.040 4.010 4.040 3.920 4.080 9,661,400 38,570,110 3.9922 2.278 2.261 2.278 2.210 2.300 17,135,281 2.2509 -0.74%
2012-08-07 0 4.070 4.050 4.070 4.040 4.110 3,531,000 14,352,840 4.0648 2.295 2.284 2.295 2.278 2.317 6,262,516 2.2919 -0.73%
2012-08-06 0 4.100 4.110 4.120 4.070 4.140 5,253,235 21,554,777 4.1031 2.312 2.317 2.323 2.295 2.334 9,317,041 2.3135 0.74%
2012-08-03 0 4.070 4.070 4.080 4.050 4.130 3,755,200 15,341,371 4.0854 2.295 2.295 2.300 2.284 2.329 6,660,153 2.3035 -0.97%
2012-08-02 0 4.110 4.110 4.120 4.000 4.140 6,038,000 24,506,270 4.0587 2.317 2.317 2.323 2.255 2.334 10,708,885 2.2884 2.24%
2012-08-01 0 4.020 4.020 4.040 4.000 4.060 4,474,271 18,028,147 4.0293 2.267 2.267 2.278 2.255 2.289 7,935,484 2.2718 -0.25%
2012-07-31 0 4.030 4.030 4.060 3.970 4.100 4,512,360 18,195,554 4.0324 2.272 2.272 2.289 2.238 2.312 8,003,038 2.2736 0.00%
2012-07-30 0 4.030 4.030 4.040 4.000 4.120 5,656,000 23,048,145 4.0750 2.272 2.272 2.278 2.255 2.323 10,031,377 2.2976 -0.49%
2012-07-27 0 4.050 4.060 4.070 4.030 4.080 5,979,000 24,228,764 4.0523 2.284 2.289 2.295 2.272 2.300 10,604,244 2.2848 1.76%
2012-07-26 0 3.980 3.970 3.980 3.900 4.000 9,662,029 38,418,420 3.9762 2.244 2.238 2.244 2.199 2.255 17,136,396 2.2419 2.84%
2012-07-25 0 3.870 3.870 3.890 3.860 3.990 8,917,699 34,898,524 3.9134 2.182 2.182 2.193 2.176 2.250 15,816,266 2.2065 -1.78%
2012-07-24 0 3.940 3.930 3.950 3.880 3.980 4,443,000 17,497,070 3.9381 2.221 2.216 2.227 2.188 2.244 7,880,023 2.2204 1.29%
2012-07-23 0 3.890 3.890 3.900 3.890 3.990 4,137,701 16,223,557 3.9209 2.193 2.193 2.199 2.193 2.250 7,338,550 2.2107 -2.99%
2012-07-20 0 4.010 4.010 4.040 3.960 4.060 11,175,000 44,881,060 4.0162 2.261 2.261 2.278 2.233 2.289 19,819,774 2.2645 1.26%
2012-07-19 0 3.960 3.970 3.980 3.960 4.100 19,020,000 76,808,988 4.0383 2.233 2.238 2.244 2.233 2.312 33,733,521 2.2769 -2.46%
2012-07-18 0 4.060 4.080 4.090 3.970 4.200 33,436,000 136,177,451 4.0728 2.289 2.300 2.306 2.238 2.368 59,301,472 2.2964 -5.14%
2012-07-17 0 4.280 4.260 4.280 4.010 4.300 23,050,500 96,081,890 4.1683 2.413 2.402 2.413 2.261 2.424 40,881,941 2.3502 5.42%
2012-07-16 0 4.060 4.050 4.060 3.910 4.100 13,583,800 54,591,280 4.0189 2.289 2.284 2.289 2.205 2.312 24,091,977 2.2660 1.50%
2012-07-13 0 4.000 3.990 4.000 3.880 4.060 28,303,084 113,320,349 4.0038 2.255 2.250 2.255 2.188 2.289 50,197,827 2.2575 4.99%
2012-07-12 0 3.810 3.810 3.820 3.760 3.830 4,241,000 16,107,126 3.7980 2.148 2.148 2.154 2.120 2.159 7,521,759 2.1414 0.26%
2012-07-11 0 3.800 3.790 3.800 3.750 3.830 4,977,996 18,820,904 3.7808 2.143 2.137 2.143 2.114 2.159 8,828,882 2.1317 -0.26%
2012-07-10 0 3.810 3.800 3.810 3.750 3.820 3,926,000 14,900,326 3.7953 2.148 2.143 2.148 2.114 2.154 6,963,081 2.1399 2.14%
2012-07-09 0 3.730 3.730 3.760 3.720 3.880 6,732,000 25,343,238 3.7646 2.103 2.103 2.120 2.097 2.188 11,939,751 2.1226 -4.36%
2012-07-06 0 3.900 3.890 3.900 3.770 3.900 13,881,364 53,808,826 3.8763 2.199 2.193 2.199 2.126 2.199 24,619,731 2.1856 3.45%
2012-07-05 0 3.770 3.760 3.790 3.760 3.870 1,957,000 7,393,350 3.7779 2.126 2.120 2.137 2.120 2.182 3,470,899 2.1301 -1.57%
2012-07-04 0 3.830 3.830 3.840 3.760 3.870 7,391,050 28,213,545 3.8173 2.159 2.159 2.165 2.120 2.182 13,108,630 2.1523 0.52%
2012-07-03 0 3.810 3.810 3.820 3.680 3.860 18,178,000 69,108,232 3.8018 2.148 2.148 2.154 2.075 2.176 32,240,165 2.1435 4.96%
2012-06-29 0 3.630 3.630 3.640 3.580 3.660 4,296,939 15,612,910 3.6335 2.047 2.047 2.052 2.019 2.064 7,620,972 2.0487 1.68%
2012-06-28 0 3.570 3.560 3.570 3.560 3.730 3,540,400 12,900,534 3.6438 2.013 2.007 2.013 2.007 2.103 6,279,188 2.0545 -4.29%
2012-06-27 0 3.730 3.730 3.740 3.660 3.770 13,519,898 50,531,030 3.7375 2.103 2.103 2.109 2.064 2.126 23,978,641 2.1073 0.81%
2012-06-26 0 3.700 3.690 3.700 3.520 3.700 6,527,000 23,775,600 3.6427 2.086 2.081 2.086 1.985 2.086 11,576,167 2.0538 4.52%
2012-06-25 0 3.540 3.530 3.560 3.510 3.620 3,785,311 13,538,255 3.5765 1.996 1.990 2.007 1.979 2.041 6,713,558 2.0166 -0.84%
2012-06-22 0 3.570 3.560 3.580 3.520 3.610 4,556,183 16,323,914 3.5828 2.013 2.007 2.019 1.985 2.035 8,080,762 2.0201 -1.11%
2012-06-21 0 3.610 3.600 3.610 3.560 3.690 2,773,801 9,993,443 3.6028 2.035 2.030 2.035 2.007 2.081 4,919,562 2.0314 -1.10%
2012-06-20 0 3.650 3.630 3.690 3.620 3.690 6,139,000 22,453,440 3.6575 2.058 2.047 2.081 2.041 2.081 10,888,017 2.0622 -1.08%
2012-06-19 0 3.690 3.680 3.690 3.390 3.700 5,101,000 18,703,021 3.6665 2.081 2.075 2.081 1.911 2.086 9,047,039 2.0673 1.65%
2012-06-18 0 3.630 3.630 3.650 3.620 3.780 5,591,938 20,580,768 3.6804 2.047 2.047 2.058 2.041 2.131 9,917,758 2.0751 -1.09%
2012-06-15 0 3.670 3.650 3.690 3.560 3.700 4,884,000 17,988,070 3.6831 2.069 2.058 2.081 2.007 2.086 8,662,172 2.0766 1.66%
2012-06-14 0 3.610 3.610 3.630 3.600 3.700 3,838,550 13,971,986 3.6399 2.035 2.035 2.047 2.030 2.086 6,807,981 2.0523 -2.43%
2012-06-13 0 3.700 3.690 3.700 3.690 3.770 3,571,294 13,261,022 3.7132 2.086 2.081 2.086 2.081 2.126 6,333,981 2.0936 -1.86%
2012-06-12 0 3.770 3.770 3.790 3.720 3.830 4,845,000 18,317,295 3.7807 2.126 2.126 2.137 2.097 2.159 8,593,002 2.1317 0.00%
2012-06-11 0 3.770 3.770 3.780 3.740 3.850 3,688,000 13,897,790 3.7684 2.126 2.126 2.131 2.109 2.171 6,540,969 2.1247 -0.26%
2012-06-08 0 3.780 3.750 3.780 3.720 3.920 6,832,000 25,913,152 3.7929 2.131 2.114 2.131 2.097 2.210 12,117,109 2.1386 -2.83%
2012-06-07 0 3.890 3.890 3.900 3.710 3.900 22,521,229 85,867,453 3.8127 2.193 2.193 2.199 2.092 2.199 39,943,236 2.1497 4.57%
2012-06-06 0 3.720 3.720 3.730 3.510 3.730 10,661,458 39,037,390 3.6615 2.097 2.097 2.103 1.979 2.103 18,908,965 2.0645 6.59%
2012-06-05 0 3.490 3.490 3.510 3.470 3.560 3,614,494 12,680,777 3.5083 1.968 1.968 1.979 1.956 2.007 6,410,600 1.9781 0.87%
2012-06-04 0 3.460 3.440 3.460 3.390 3.490 6,211,750 21,394,522 3.4442 1.951 1.940 1.951 1.911 1.968 11,017,045 1.9419 -1.14%
2012-06-01 0 3.500 3.500 3.520 3.430 3.550 6,241,963 21,862,555 3.5025 1.973 1.973 1.985 1.934 2.002 11,070,630 1.9748 0.29%
2012-05-31 0 3.490 3.480 3.560 3.450 3.590 14,779,750 52,094,528 3.5247 1.968 1.962 2.007 1.945 2.024 26,213,092 1.9873 -1.97%
2012-05-30 0 3.560 3.560 3.570 3.560 3.690 6,596,000 23,710,953 3.5947 2.007 2.007 2.013 2.007 2.081 11,698,544 2.0268 -3.00%
2012-05-29 0 3.670 3.680 3.700 3.640 3.730 13,071,000 48,288,880 3.6944 2.069 2.075 2.086 2.052 2.103 23,182,484 2.0830 0.27%
2012-05-28 0 3.660 3.660 3.670 3.460 3.680 13,771,000 49,544,820 3.5978 2.064 2.064 2.069 1.951 2.075 24,423,991 2.0285 5.78%
2012-05-25 0 3.460 3.460 3.480 3.420 3.540 9,726,835 33,769,837 3.4718 1.951 1.951 1.962 1.928 1.996 17,251,335 1.9575 -0.57%
2012-05-24 0 3.480 3.480 3.490 3.340 3.500 10,457,000 35,804,486 3.4240 1.962 1.962 1.968 1.883 1.973 18,546,342 1.9305 4.82%
2012-05-23 0 3.320 3.400 3.410 3.150 3.400 13,942,000 45,381,122 3.2550 1.872 1.917 1.923 1.776 1.917 24,727,274 1.8353 0.00%
2012-05-22 0 3.320 3.300 3.320 3.060 3.330 15,168,000 49,055,567 3.2341 1.872 1.861 1.872 1.725 1.878 26,901,685 1.8235 10.30%
2012-05-21 0 3.010 3.000 3.030 3.000 3.120 6,400,500 19,644,090 3.0691 1.697 1.691 1.708 1.691 1.759 11,351,809 1.7305 -2.59%
2012-05-18 0 3.090 3.090 3.110 3.050 3.200 11,038,500 34,314,440 3.1086 1.742 1.742 1.754 1.720 1.804 19,577,680 1.7527 -5.79%
2012-05-17 0 3.280 3.250 3.290 3.110 3.290 6,979,920 22,245,839 3.1871 1.849 1.832 1.855 1.754 1.855 12,379,457 1.7970 3.80%
2012-05-16 0 3.160 3.160 3.170 3.160 3.240 6,973,771 22,206,613 3.1843 1.782 1.782 1.787 1.782 1.827 12,368,551 1.7954 -3.36%
2012-05-15 0 3.270 3.260 3.270 3.180 3.270 11,150,628 35,895,481 3.2191 1.844 1.838 1.844 1.793 1.844 19,776,548 1.8151 0.62%
2012-05-14 0 3.250 3.260 3.280 3.250 3.410 5,094,000 16,977,660 3.3329 1.832 1.838 1.849 1.832 1.923 9,034,624 1.8792 -3.56%
2012-05-11 0 3.370 3.360 3.370 3.340 3.500 6,568,000 22,223,490 3.3836 1.900 1.894 1.900 1.883 1.973 11,648,883 1.9078 -2.88%
2012-05-10 0 3.470 3.460 3.470 3.400 3.500 7,452,000 25,777,500 3.4591 1.956 1.951 1.956 1.917 1.973 13,216,730 1.9504 0.87%
2012-05-09 0 3.440 3.440 3.450 3.420 3.500 6,092,000 20,973,926 3.4429 1.940 1.940 1.945 1.928 1.973 10,804,659 1.9412 -1.99%
2012-05-08 0 3.510 3.500 3.520 3.450 3.550 9,365,624 32,844,480 3.5069 1.979 1.973 1.985 1.945 2.002 16,610,698 1.9773 3.24%
2012-05-07 0 3.400 3.390 3.410 3.400 3.540 11,533,000 39,575,741 3.4315 1.917 1.911 1.923 1.917 1.996 20,454,716 1.9348 -5.56%
2012-05-04 0 3.600 3.580 3.600 3.510 3.640 7,506,918 26,867,545 3.5790 2.030 2.019 2.030 1.979 2.052 13,314,131 2.0180 1.98%
2012-05-03 0 3.530 3.510 3.530 3.480 3.690 10,421,401 37,101,791 3.5602 1.990 1.979 1.990 1.962 2.081 18,483,204 2.0073 -2.49%
2012-05-02 0 3.620 3.610 3.620 3.570 3.700 6,937,000 25,121,964 3.6214 2.041 2.035 2.041 2.013 2.086 12,303,335 2.0419 -1.63%
2012-04-30 0 3.680 3.660 3.670 3.550 3.700 13,157,000 48,097,403 3.6557 2.075 2.064 2.069 2.002 2.086 23,335,012 2.0612 3.66%
2012-04-27 0 3.550 3.550 3.560 3.510 3.600 11,449,000 40,591,670 3.5454 2.002 2.002 2.007 1.979 2.030 20,305,735 1.9990 -0.56%
2012-04-26 0 3.570 3.570 3.580 3.420 3.590 30,595,000 107,225,390 3.5047 2.013 2.013 2.019 1.928 2.024 54,262,727 1.9760 8.18%
2012-04-25 0 3.300 3.290 3.300 3.260 3.330 8,559,200 28,231,112 3.2983 1.861 1.855 1.861 1.838 1.878 15,180,439 1.8597 -0.30%
2012-04-24 0 3.310 3.310 3.330 3.250 3.360 20,099,000 66,369,470 3.3021 1.866 1.866 1.878 1.832 1.894 35,647,215 1.8618 -0.30%
2012-04-23 0 3.320 3.310 3.330 3.310 3.600 20,954,000 72,074,910 3.4397 1.872 1.866 1.878 1.866 2.030 37,163,627 1.9394 -10.03%
2012-04-20 0 3.690 3.670 3.710 3.300 3.750 34,018,187 119,669,553 3.5178 2.081 2.069 2.092 1.861 2.114 60,334,028 1.9835 11.65%
2012-04-19 0 3.330 3.320 3.330 3.270 3.360 11,908,600 39,676,193 3.3317 1.863 1.858 1.863 1.830 1.880 21,280,638 1.8644 1.22%
2012-04-18 0 3.290 3.280 3.300 3.270 3.330 9,042,000 29,708,719 3.2856 1.841 1.835 1.847 1.830 1.863 16,158,031 1.8386 0.61%
2012-04-17 0 3.270 3.260 3.270 3.190 3.340 17,512,760 57,209,500 3.2667 1.830 1.824 1.830 1.785 1.869 31,295,257 1.8281 -2.10%
2012-04-16 0 3.340 3.330 3.340 3.150 3.360 26,630,000 87,650,905 3.2914 1.869 1.863 1.869 1.763 1.880 47,587,741 1.8419 2.77%
2012-04-13 0 3.250 3.250 3.260 3.160 3.560 34,541,980 113,444,869 3.2843 1.819 1.819 1.824 1.768 1.992 61,726,429 1.8379 -6.88%
2012-04-12 0 3.490 3.490 3.500 3.390 3.510 7,166,000 24,901,680 3.4750 1.953 1.953 1.959 1.897 1.964 12,805,624 1.9446 2.95%
2012-04-11 0 3.390 3.390 3.400 3.380 3.500 7,530,400 25,718,062 3.4152 1.897 1.897 1.903 1.891 1.959 13,456,805 1.9112 -3.69%
2012-04-10 0 3.520 3.520 3.550 3.500 3.560 2,803,000 9,891,414 3.5289 1.970 1.970 1.987 1.959 1.992 5,008,954 1.9747 -1.40%
2012-04-05 0 3.570 3.560 3.580 3.470 3.590 7,039,900 24,914,343 3.5390 1.998 1.992 2.003 1.942 2.009 12,580,283 1.9804 -0.56%
2012-04-03 0 3.590 3.570 3.580 3.550 3.640 11,199,122 40,222,018 3.5915 2.009 1.998 2.003 1.987 2.037 20,012,802 2.0098 -0.55%
2012-04-02 0 3.610 3.610 3.620 3.590 3.640 3,541,270 12,779,377 3.6087 2.020 2.020 2.026 2.009 2.037 6,328,240 2.0194 -1.10%
2012-03-30 0 3.650 3.640 3.650 3.540 3.670 8,313,000 29,948,734 3.6026 2.043 2.037 2.043 1.981 2.054 14,855,310 2.0160 -1.35%
2012-03-29 0 3.700 3.700 3.710 3.660 3.790 4,696,000 17,375,640 3.7001 2.071 2.071 2.076 2.048 2.121 8,391,740 2.0706 -2.12%
2012-03-28 0 3.780 3.770 3.780 3.710 3.800 11,029,729 41,588,917 3.7706 2.115 2.110 2.115 2.076 2.126 19,710,097 2.1100 0.80%
2012-03-27 0 3.750 3.750 3.760 3.640 3.760 13,046,600 48,416,150 3.7110 2.098 2.098 2.104 2.037 2.104 23,314,241 2.0767 4.17%
2012-03-26 0 3.600 3.600 3.610 3.520 3.640 4,459,000 16,031,230 3.5953 2.015 2.015 2.020 1.970 2.037 7,968,222 2.0119 1.12%
2012-03-23 0 3.560 3.540 3.560 3.490 3.590 5,946,493 20,919,971 3.5180 1.992 1.981 1.992 1.953 2.009 10,626,368 1.9687 0.56%
2012-03-22 0 3.540 3.530 3.540 3.500 3.590 6,914,050 24,430,234 3.5334 1.981 1.975 1.981 1.959 2.009 12,355,390 1.9773 0.85%
2012-03-21 0 3.510 3.500 3.530 3.490 3.610 11,731,000 41,282,890 3.5191 1.964 1.959 1.975 1.953 2.020 20,963,267 1.9693 -2.50%
2012-03-20 0 3.600 3.600 3.610 3.530 3.640 8,038,000 28,882,620 3.5933 2.015 2.015 2.020 1.975 2.037 14,363,885 2.0108 1.41%
2012-03-19 0 3.550 3.540 3.550 3.540 3.690 5,480,963 19,731,847 3.6001 1.987 1.981 1.987 1.981 2.065 9,794,467 2.0146 -3.27%
2012-03-16 0 3.670 3.650 3.670 3.600 3.680 3,574,000 13,080,540 3.6599 2.054 2.043 2.054 2.015 2.059 6,386,729 2.0481 1.66%
2012-03-15 0 3.610 3.610 3.640 3.590 3.730 6,763,000 24,604,340 3.6381 2.020 2.020 2.037 2.009 2.087 12,085,464 2.0359 -2.43%
2012-03-14 0 3.700 3.690 3.700 3.630 3.780 16,789,850 62,614,583 3.7293 2.071 2.065 2.071 2.031 2.115 30,003,419 2.0869 0.00%
2012-03-13 0 3.700 3.690 3.700 3.670 3.750 5,452,000 20,188,750 3.7030 2.071 2.065 2.071 2.054 2.098 9,742,710 2.0722 0.82%
2012-03-12 0 3.670 3.660 3.680 3.650 3.760 7,313,620 26,971,221 3.6878 2.054 2.048 2.059 2.043 2.104 13,069,420 2.0637 -1.08%
2012-03-09 0 3.710 3.710 3.720 3.690 3.790 9,189,000 34,257,890 3.7281 2.076 2.076 2.082 2.065 2.121 16,420,719 2.0863 -2.11%
2012-03-08 0 3.790 3.780 3.790 3.600 3.800 13,083,000 48,736,357 3.7252 2.121 2.115 2.121 2.015 2.126 23,379,287 2.0846 6.16%
2012-03-07 0 3.570 3.580 3.590 3.540 3.690 24,337,426 87,710,716 3.6039 1.998 2.003 2.009 1.981 2.065 43,490,918 2.0168 -4.80%
2012-03-06 0 3.750 3.740 3.750 3.710 3.920 15,781,000 59,319,440 3.7589 2.098 2.093 2.098 2.076 2.194 28,200,606 2.1035 -4.09%
2012-03-05 0 3.910 3.900 3.910 3.800 3.930 32,104,000 124,838,530 3.8886 2.188 2.182 2.188 2.126 2.199 57,369,765 2.1760 3.44%
2012-03-02 0 3.780 3.780 3.790 3.650 3.790 14,622,720 54,568,095 3.7317 2.115 2.115 2.121 2.043 2.121 26,130,763 2.0883 3.85%
2012-03-01 0 3.640 3.630 3.640 3.580 3.700 6,574,900 24,064,071 3.6600 2.037 2.031 2.037 2.003 2.071 11,749,329 2.0481 1.11%
2012-02-29 0 3.600 3.590 3.600 3.550 3.640 3,408,000 12,283,085 3.6042 2.015 2.009 2.015 1.987 2.037 6,090,087 2.0169 -0.55%
2012-02-28 0 3.620 3.600 3.620 3.510 3.630 8,118,470 29,223,710 3.5997 2.026 2.015 2.026 1.964 2.031 14,507,685 2.0144 2.26%
2012-02-27 0 3.540 3.530 3.550 3.510 3.710 7,552,000 27,150,360 3.5951 1.981 1.975 1.987 1.964 2.076 13,495,405 2.0118 -3.54%
2012-02-24 0 3.670 3.660 3.670 3.580 3.680 7,516,700 27,494,554 3.6578 2.054 2.048 2.054 2.003 2.059 13,432,324 2.0469 2.23%
2012-02-23 0 3.590 3.580 3.600 3.550 3.680 7,486,000 27,172,680 3.6298 2.009 2.003 2.015 1.987 2.059 13,377,463 2.0312 -2.71%
2012-02-22 0 3.690 3.680 3.690 3.500 3.700 10,145,007 36,486,754 3.5965 2.065 2.059 2.065 1.959 2.071 18,129,101 2.0126 5.13%
2012-02-21 0 3.510 3.500 3.510 3.470 3.590 5,341,000 18,745,430 3.5097 1.964 1.959 1.964 1.942 2.009 9,544,353 1.9640 -1.68%
2012-02-20 0 3.570 3.560 3.570 3.480 3.640 14,940,000 53,443,750 3.5772 1.998 1.992 1.998 1.947 2.037 26,697,742 2.0018 1.13%
2012-02-17 0 3.530 3.510 3.530 3.460 3.560 9,059,500 31,730,490 3.5025 1.975 1.964 1.975 1.936 1.992 16,189,303 1.9600 0.57%
2012-02-16 0 3.510 3.500 3.510 3.420 3.590 11,439,000 39,951,264 3.4925 1.964 1.959 1.964 1.914 2.009 20,441,464 1.9544 0.29%
2012-02-15 0 3.500 3.480 3.500 3.240 3.500 13,228,245 44,894,361 3.3938 1.959 1.947 1.959 1.813 1.959 23,638,840 1.8992 7.03%
2012-02-14 0 3.270 3.270 3.280 3.220 3.290 3,086,000 10,056,720 3.2588 1.830 1.830 1.835 1.802 1.841 5,514,674 1.8236 0.00%
2012-02-13 0 3.270 3.260 3.270 3.220 3.330 3,798,500 12,377,255 3.2585 1.830 1.824 1.830 1.802 1.863 6,787,910 1.8234 -0.61%
2012-02-10 0 3.290 3.280 3.300 3.260 3.440 7,415,500 24,641,375 3.3230 1.841 1.835 1.847 1.824 1.925 13,251,479 1.8595 -2.95%
2012-02-09 0 3.390 3.380 3.390 3.230 3.400 16,776,466 56,121,284 3.3452 1.897 1.891 1.897 1.808 1.903 29,979,502 1.8720 5.28%
2012-02-08 0 3.220 3.210 3.230 3.200 3.320 16,144,000 52,489,810 3.2514 1.802 1.796 1.808 1.791 1.858 28,849,286 1.8194 0.62%
2012-02-07 0 3.200 3.190 3.200 3.170 3.250 7,458,000 23,921,560 3.2075 1.791 1.785 1.791 1.774 1.819 13,327,427 1.7949 0.00%
2012-02-06 0 3.200 3.200 3.210 3.190 3.330 6,886,570 22,345,454 3.2448 1.791 1.791 1.796 1.785 1.863 12,306,283 1.8158 -2.44%
2012-02-03 0 3.280 3.260 3.280 3.240 3.300 5,729,000 18,779,890 3.2780 1.835 1.824 1.835 1.813 1.847 10,237,708 1.8344 -0.61%
2012-02-02 0 3.300 3.290 3.300 3.270 3.350 5,936,000 19,607,560 3.3032 1.847 1.841 1.847 1.830 1.875 10,607,617 1.8484 1.23%
2012-02-01 0 3.260 3.250 3.260 3.250 3.350 4,897,080 16,065,621 3.2807 1.824 1.819 1.824 1.819 1.875 8,751,069 1.8358 -2.10%
2012-01-31 0 3.330 3.320 3.330 3.270 3.360 5,896,000 19,509,760 3.3090 1.863 1.858 1.863 1.830 1.880 10,536,137 1.8517 0.91%
2012-01-30 0 3.300 3.270 3.310 3.240 3.310 7,900,000 25,908,230 3.2795 1.847 1.830 1.852 1.813 1.852 14,117,280 1.8352 -0.60%
2012-01-27 0 3.320 3.310 3.320 3.310 3.420 8,996,372 30,099,150 3.3457 1.858 1.852 1.858 1.852 1.914 16,076,494 1.8722 -3.49%
2012-01-26 0 3.440 3.440 3.450 3.320 3.450 13,160,219 44,547,861 3.3850 1.925 1.925 1.931 1.858 1.931 23,517,277 1.8943 3.93%
2012-01-20 0 3.310 3.320 3.330 3.180 3.320 24,793,110 80,130,297 3.2320 1.852 1.858 1.863 1.780 1.858 44,305,224 1.8086 5.41%
2012-01-19 0 3.140 3.130 3.140 2.960 3.150 25,593,756 77,837,045 3.0413 1.757 1.752 1.757 1.656 1.763 45,735,976 1.7019 7.17%
2012-01-18 0 2.930 2.940 2.960 2.930 3.050 10,922,000 32,541,165 2.9794 1.640 1.645 1.656 1.640 1.707 19,517,586 1.6673 -4.25%
2012-01-17 0 3.060 3.050 3.060 2.920 3.060 5,636,000 16,921,530 3.0024 1.712 1.707 1.712 1.634 1.712 10,071,517 1.6801 5.15%
2012-01-16 0 2.910 2.910 2.920 2.910 2.990 2,042,576 6,016,824 2.9457 1.628 1.628 1.634 1.628 1.673 3,650,078 1.6484 -3.00%
2012-01-13 0 3.000 2.990 3.000 2.960 3.020 2,816,000 8,443,835 2.9985 1.679 1.673 1.679 1.656 1.690 5,032,185 1.6780 1.69%
2012-01-12 0 2.950 2.960 2.970 2.910 3.090 9,765,000 29,440,180 3.0149 1.651 1.656 1.662 1.628 1.729 17,450,030 1.6871 -4.84%
2012-01-11 0 3.100 3.080 3.090 2.960 3.100 11,134,000 33,741,745 3.0305 1.735 1.724 1.729 1.656 1.735 19,896,429 1.6959 5.44%
2012-01-10 0 2.940 2.940 2.950 2.880 2.980 10,855,000 31,687,418 2.9192 1.645 1.645 1.651 1.612 1.668 19,397,857 1.6336 2.08%
2012-01-09 0 2.880 2.870 2.880 2.760 2.880 3,987,000 11,327,150 2.8410 1.612 1.606 1.612 1.544 1.612 7,124,759 1.5898 3.23%
2012-01-06 0 2.790 2.770 2.790 2.750 2.810 7,930,397 22,034,667 2.7785 1.561 1.550 1.561 1.539 1.572 14,171,599 1.5548 -0.71%
2012-01-05 0 2.810 2.810 2.820 2.800 2.850 2,099,321 5,920,571 2.8202 1.572 1.572 1.578 1.567 1.595 3,751,481 1.5782 0.00%
2012-01-04 0 2.810 2.800 2.820 2.800 2.930 4,880,359 13,871,823 2.8424 1.572 1.567 1.578 1.567 1.640 8,721,189 1.5906 -2.77%
2012-01-03 0 2.890 2.890 2.900 2.790 2.900 2,476,000 7,074,700 2.8573 1.617 1.617 1.623 1.561 1.623 4,424,606 1.5989 2.85%
2011-12-30 0 2.810 2.810 2.820 2.780 2.870 4,483,649 12,647,663 2.8208 1.572 1.572 1.578 1.556 1.606 8,012,269 1.5785 -0.71%
2011-12-29 0 2.830 2.810 2.850 2.750 2.860 7,115,000 19,933,160 2.8016 1.584 1.572 1.595 1.539 1.600 12,714,487 1.5678 0.35%
2011-12-28 0 2.820 2.800 2.810 2.780 2.910 5,210,965 14,721,857 2.8252 1.578 1.567 1.572 1.556 1.628 9,311,981 1.5810 -2.08%
2011-12-23 0 2.880 2.870 2.880 2.860 2.950 7,297,000 21,098,725 2.8914 1.612 1.606 1.612 1.600 1.651 13,039,720 1.6180 1.41%
2011-12-22 0 2.840 2.840 2.850 2.670 2.860 7,594,222 21,155,496 2.7857 1.589 1.589 1.595 1.494 1.600 13,570,855 1.5589 5.19%
2011-12-21 0 2.700 2.700 2.710 2.690 2.760 3,501,000 9,496,060 2.7124 1.511 1.511 1.517 1.505 1.544 6,256,278 1.5178 0.75%
2011-12-20 0 2.680 2.680 2.690 2.670 2.720 3,014,000 8,129,170 2.6971 1.500 1.500 1.505 1.494 1.522 5,386,010 1.5093 -1.11%
2011-12-19 0 2.710 2.700 2.720 2.650 2.730 3,202,000 8,606,426 2.6878 1.517 1.511 1.522 1.483 1.528 5,721,966 1.5041 0.00%
2011-12-16 0 2.710 2.700 2.730 2.660 2.750 11,931,000 32,348,305 2.7113 1.517 1.511 1.528 1.489 1.539 21,320,666 1.5172 0.37%
2011-12-15 0 2.700 2.700 2.710 2.680 2.800 7,621,335 20,648,721 2.7093 1.511 1.511 1.517 1.500 1.567 13,619,306 1.5161 -3.57%
2011-12-14 0 2.800 2.780 2.810 2.710 2.830 8,322,753 23,176,870 2.7848 1.567 1.556 1.572 1.517 1.584 14,872,738 1.5583 2.19%
2011-12-13 0 2.740 2.740 2.750 2.700 2.780 7,028,000 19,225,190 2.7355 1.533 1.533 1.539 1.511 1.556 12,559,018 1.5308 -1.44%
2011-12-12 0 2.780 2.780 2.790 2.750 3.000 5,270,100 15,191,890 2.8827 1.556 1.556 1.561 1.539 1.679 9,417,655 1.6131 -4.14%
2011-12-09 0 2.900 2.910 2.920 2.890 3.000 5,011,000 14,752,780 2.9441 1.623 1.628 1.634 1.617 1.679 8,954,644 1.6475 -3.33%
2011-12-08 0 3.000 2.980 3.000 2.930 3.040 6,070,008 18,206,195 2.9994 1.679 1.668 1.679 1.640 1.701 10,847,089 1.6784 0.33%
2011-12-07 0 2.990 2.990 3.010 2.960 3.070 11,683,000 35,120,725 3.0061 1.673 1.673 1.684 1.656 1.718 20,877,491 1.6822 -1.97%
2011-12-06 0 3.050 3.050 3.060 3.010 3.100 6,709,956 20,478,452 3.0520 1.707 1.707 1.712 1.684 1.735 11,990,674 1.7079 -1.29%
2011-12-05 0 3.090 3.080 3.100 3.050 3.120 5,971,000 18,420,170 3.0849 1.729 1.724 1.735 1.707 1.746 10,670,162 1.7263 0.98%
2011-12-02 0 3.060 3.070 3.080 2.960 3.080 6,612,722 20,009,608 3.0259 1.712 1.718 1.724 1.656 1.724 11,816,917 1.6933 1.32%
2011-12-01 0 3.020 3.020 3.030 2.960 3.100 19,799,673 59,621,043 3.0112 1.690 1.690 1.696 1.656 1.735 35,381,965 1.6851 0.00%
2011-11-30 0 3.020 3.000 3.020 2.870 3.020 29,043,000 85,690,580 2.9505 1.690 1.679 1.690 1.606 1.690 51,899,766 1.6511 5.96%
2011-11-29 0 2.850 2.850 2.860 2.850 2.970 11,091,698 32,211,874 2.9041 1.595 1.595 1.600 1.595 1.662 19,820,836 1.6252 0.00%
2011-11-28 0 2.850 2.840 2.850 2.750 2.860 19,713,000 55,611,360 2.8211 1.595 1.589 1.595 1.539 1.600 35,227,080 1.5787 5.17%
2011-11-25 0 2.710 2.700 2.710 2.550 2.720 13,854,000 37,179,280 2.6836 1.517 1.511 1.517 1.427 1.522 24,757,062 1.5018 3.83%
2011-11-24 0 2.610 2.610 2.620 2.580 2.680 12,685,000 33,354,595 2.6295 1.461 1.461 1.466 1.444 1.500 22,668,062 1.4714 -0.38%
2011-11-23 0 2.620 2.620 2.630 2.620 2.700 5,449,000 14,429,460 2.6481 1.466 1.466 1.472 1.466 1.511 9,737,349 1.4819 -2.96%
2011-11-22 0 2.700 2.680 2.700 2.510 2.710 22,636,000 59,891,840 2.6459 1.511 1.500 1.511 1.405 1.517 40,450,474 1.4806 5.47%
2011-11-21 0 2.560 2.540 2.550 2.540 2.680 13,886,000 36,004,500 2.5929 1.433 1.421 1.427 1.421 1.500 24,814,246 1.4510 -4.83%
2011-11-18 0 2.690 2.680 2.690 2.660 2.720 11,908,698 32,024,257 2.6891 1.505 1.500 1.505 1.489 1.522 21,280,813 1.5048 -2.18%
2011-11-17 0 2.750 2.740 2.760 2.650 2.880 21,326,000 59,019,240 2.7675 1.539 1.533 1.544 1.483 1.612 38,109,507 1.5487 -0.36%
2011-11-16 0 2.760 2.760 2.770 2.640 2.840 23,874,000 65,868,120 2.7590 1.544 1.544 1.550 1.477 1.589 42,662,776 1.5439 2.22%
2011-11-15 0 2.700 2.690 2.700 2.640 2.710 24,988,000 67,248,105 2.6912 1.511 1.505 1.511 1.477 1.517 44,653,492 1.5060 -0.74%
2011-11-14 0 2.720 2.710 2.720 2.420 2.740 42,757,500 111,368,562 2.6047 1.522 1.517 1.522 1.354 1.533 76,407,542 1.4576 14.29%
2011-11-11 0 2.380 2.360 2.370 2.250 2.380 13,279,000 31,013,762 2.3355 1.332 1.321 1.326 1.259 1.332 23,729,539 1.3070 5.78%
2011-11-10 0 2.250 2.240 2.250 2.170 2.290 8,482,731 19,060,478 2.2470 1.259 1.253 1.259 1.214 1.281 15,158,618 1.2574 -3.85%
2011-11-09 0 2.340 2.330 2.340 2.320 2.390 12,157,000 28,424,497 2.3381 1.309 1.304 1.309 1.298 1.337 21,724,528 1.3084 1.74%
2011-11-08 0 2.300 2.300 2.310 2.300 2.400 10,073,380 23,604,812 2.3433 1.287 1.287 1.293 1.287 1.343 18,001,104 1.3113 -2.54%
2011-11-07 0 2.360 2.370 2.380 2.350 2.460 9,133,000 21,768,160 2.3835 1.321 1.326 1.332 1.315 1.377 16,320,647 1.3338 -3.67%
2011-11-04 0 2.450 2.440 2.450 2.430 2.510 9,864,651 24,221,109 2.4553 1.371 1.365 1.371 1.360 1.405 17,628,106 1.3740 2.08%
2011-11-03 0 2.400 2.390 2.400 2.270 2.420 23,887,547 56,768,467 2.3765 1.343 1.337 1.343 1.270 1.354 42,686,985 1.3299 3.00%
2011-11-02 0 2.330 2.330 2.340 2.170 2.340 7,443,100 16,690,446 2.2424 1.304 1.304 1.309 1.214 1.309 13,300,801 1.2548 2.64%
2011-11-01 0 2.270 2.270 2.280 2.220 2.380 8,121,500 18,742,405 2.3078 1.270 1.270 1.276 1.242 1.332 14,513,100 1.2914 -0.87%
2011-10-31 0 2.290 2.300 2.320 2.250 2.490 6,145,568 14,164,460 2.3048 1.281 1.287 1.298 1.259 1.393 10,982,114 1.2898 -3.78%
2011-10-28 0 2.380 2.380 2.400 2.360 2.510 15,935,055 38,595,790 2.4221 1.332 1.332 1.343 1.321 1.405 28,475,902 1.3554 0.85%
2011-10-27 0 2.360 2.350 2.360 2.100 2.380 24,288,000 55,640,882 2.2909 1.321 1.315 1.321 1.175 1.332 43,402,593 1.2820 14.01%
2011-10-26 0 2.070 2.060 2.070 1.960 2.090 8,455,000 17,233,280 2.0382 1.158 1.153 1.158 1.097 1.170 15,109,063 1.1406 1.97%
2011-10-25 0 2.030 2.020 2.030 2.010 2.120 5,487,000 11,191,079 2.0396 1.136 1.130 1.136 1.125 1.186 9,805,255 1.1413 -1.93%
2011-10-24 0 2.070 2.050 2.070 1.920 2.070 12,368,568 24,738,764 2.0001 1.158 1.147 1.158 1.074 1.158 22,102,599 1.1193 10.11%
2011-10-21 0 1.880 1.880 1.890 1.820 1.900 5,895,000 11,036,860 1.8722 1.052 1.052 1.058 1.018 1.063 10,534,350 1.0477 2.73%
2011-10-20 0 1.830 1.810 1.830 1.770 1.850 5,358,000 9,660,733 1.8030 1.024 1.013 1.024 0.990 1.035 9,574,732 1.0090 -0.54%
2011-10-19 0 1.840 1.830 1.840 1.810 1.890 7,660,000 14,173,720 1.8504 1.030 1.024 1.030 1.013 1.058 13,688,400 1.0355 2.79%
2011-10-18 0 1.790 1.790 1.800 1.730 1.950 16,910,210 30,817,562 1.8224 1.002 1.002 1.007 0.968 1.091 30,218,502 1.0198 -12.68%
2011-10-17 0 2.050 2.040 2.050 2.000 2.130 9,327,000 19,066,925 2.0443 1.147 1.142 1.147 1.119 1.192 16,667,325 1.1440 4.59%
2011-10-14 0 1.960 1.960 1.970 1.940 2.150 9,794,000 19,706,490 2.0121 1.097 1.097 1.102 1.086 1.203 17,501,853 1.1260 -6.67%
2011-10-13 0 2.100 2.100 2.110 2.050 2.150 10,287,300 21,699,094 2.1093 1.175 1.175 1.181 1.147 1.203 18,383,379 1.1804 2.94%
2011-10-12 0 2.040 2.030 2.040 2.020 2.130 12,967,000 26,966,359 2.0796 1.142 1.136 1.142 1.130 1.192 23,171,996 1.1637 0.99%
2011-10-11 0 2.020 2.010 2.030 2.000 2.100 15,648,000 31,811,083 2.0329 1.130 1.125 1.136 1.119 1.175 27,962,936 1.1376 3.59%
2011-10-10 0 1.950 1.950 1.960 1.810 2.100 20,923,757 41,020,844 1.9605 1.091 1.091 1.097 1.013 1.175 37,390,700 1.0971 6.56%
2011-10-07 0 1.830 1.830 1.850 1.750 1.850 22,618,300 40,828,000 1.8051 1.024 1.024 1.035 0.979 1.035 40,418,844 1.0101 7.02%
2011-10-06 0 1.710 1.690 1.710 1.580 1.710 20,077,200 33,244,505 1.6558 0.957 0.946 0.957 0.884 0.957 35,877,905 0.9266 14.00%
2011-10-04 0 1.500 1.490 1.500 1.480 1.710 18,478,900 29,221,075 1.5813 0.839 0.834 0.839 0.828 0.957 33,021,747 0.8849 -10.71%
2011-10-03 0 1.680 1.670 1.700 1.660 1.790 9,313,000 15,879,350 1.7051 0.940 0.935 0.951 0.929 1.002 16,642,307 0.9542 -8.70%
2011-09-30 0 1.840 1.830 1.840 1.780 1.860 15,807,000 28,893,630 1.8279 1.030 1.024 1.030 0.996 1.041 28,247,068 1.0229 2.22%
2011-09-28 0 1.800 1.780 1.800 1.720 1.820 11,710,127 20,788,955 1.7753 1.007 0.996 1.007 0.963 1.018 20,925,967 0.9935 2.86%
2011-09-27 0 1.750 1.750 1.780 1.700 1.770 9,325,203 16,163,929 1.7334 0.979 0.979 0.996 0.951 0.990 16,664,114 0.9700 5.42%
2011-09-26 0 1.660 1.660 1.680 1.660 1.930 12,921,289 22,361,610 1.7306 0.929 0.929 0.940 0.929 1.080 23,090,310 0.9684 -10.75%
2011-09-23 0 1.860 1.850 1.860 1.850 2.020 16,351,000 31,384,740 1.9194 1.041 1.035 1.041 1.035 1.130 29,219,195 1.0741 -11.85%
2011-09-22 0 2.130 2.120 2.130 2.080 2.180 8,852,000 18,988,333 2.1451 1.181 1.175 1.181 1.153 1.208 15,968,440 1.1891 -2.74%
2011-09-21 0 2.190 2.180 2.200 2.160 2.310 17,093,000 38,352,103 2.2437 1.214 1.208 1.220 1.197 1.281 30,834,674 1.2438 0.46%
2011-09-20 0 2.180 2.180 2.190 2.130 2.240 6,859,000 14,887,600 2.1705 1.208 1.208 1.214 1.181 1.242 12,373,196 1.2032 -1.80%
2011-09-19 0 2.220 2.210 2.220 2.150 2.450 9,479,189 21,659,081 2.2849 1.231 1.225 1.231 1.192 1.358 17,099,848 1.2666 -5.93%
2011-09-16 0 2.360 2.360 2.370 2.360 2.410 4,602,925 10,928,850 2.3743 1.308 1.308 1.314 1.308 1.336 8,303,381 1.3162 0.85%
2011-09-15 0 2.340 2.330 2.340 2.310 2.440 7,520,001 17,791,801 2.3659 1.297 1.292 1.297 1.281 1.353 13,565,599 1.3115 -0.43%
2011-09-14 0 2.350 2.340 2.350 2.270 2.510 7,162,000 16,790,710 2.3444 1.303 1.297 1.303 1.258 1.391 12,919,788 1.2996 -2.89%
2011-09-12 0 2.420 2.420 2.430 2.420 2.550 6,875,000 17,049,060 2.4799 1.342 1.342 1.347 1.342 1.414 12,402,059 1.3747 -6.92%
2011-09-09 0 2.600 2.590 2.600 2.540 2.630 2,351,000 6,077,280 2.5850 1.441 1.436 1.441 1.408 1.458 4,241,053 1.4330 3.17%
2011-09-08 0 2.520 2.510 2.520 2.510 2.560 1,140,000 2,887,980 2.5333 1.397 1.391 1.397 1.391 1.419 2,056,487 1.4043 0.00%
2011-09-07 0 2.520 2.520 2.530 2.510 2.570 3,549,000 8,980,700 2.5305 1.397 1.397 1.402 1.391 1.425 6,402,168 1.4028 0.40%
2011-09-06 0 2.510 2.510 2.520 2.440 2.520 7,574,000 18,776,680 2.4791 1.391 1.391 1.397 1.353 1.397 13,663,010 1.3743 0.40%
2011-09-05 0 2.500 2.490 2.500 2.490 2.610 5,613,000 14,279,610 2.5440 1.386 1.380 1.386 1.380 1.447 10,125,492 1.4103 -3.85%
2011-09-02 0 2.600 2.600 2.620 2.590 2.670 1,990,094 5,212,129 2.6190 1.441 1.441 1.452 1.436 1.480 3,590,002 1.4518 -1.52%
2011-09-01 0 2.640 2.630 2.660 2.630 2.730 6,117,570 16,290,410 2.6629 1.463 1.458 1.475 1.458 1.513 11,035,703 1.4762 -1.86%
2011-08-31 0 2.690 2.700 2.710 2.630 2.710 7,133,660 18,998,656 2.6632 1.491 1.497 1.502 1.458 1.502 12,868,665 1.4764 0.37%
2011-08-30 0 2.680 2.660 2.670 2.630 2.750 8,088,000 21,652,435 2.6771 1.486 1.475 1.480 1.458 1.524 14,590,233 1.4840 0.00%
2011-08-29 0 2.680 2.660 2.690 2.650 2.730 5,000,000 13,434,343 2.6869 1.486 1.475 1.491 1.469 1.513 9,019,679 1.4894 1.52%
2011-08-26 0 2.640 2.610 2.640 2.610 2.710 7,589,500 20,084,230 2.6463 1.463 1.447 1.463 1.447 1.502 13,690,971 1.4670 -1.86%
2011-08-25 0 2.690 2.680 2.690 2.530 2.690 17,310,500 45,072,005 2.6037 1.491 1.486 1.491 1.402 1.491 31,227,030 1.4434 7.60%
2011-08-24 0 2.500 2.490 2.500 2.400 2.550 12,806,000 31,846,810 2.4869 1.386 1.380 1.386 1.330 1.414 23,101,202 1.3786 1.63%
2011-08-23 0 2.460 2.430 2.460 2.290 2.470 9,742,721 22,967,663 2.3574 1.364 1.347 1.364 1.269 1.369 17,575,243 1.3068 5.13%
2011-08-22 0 2.340 2.340 2.350 2.250 2.480 11,894,000 28,059,690 2.3591 1.297 1.297 1.303 1.247 1.375 21,456,012 1.3078 -2.90%
2011-08-19 0 2.410 2.400 2.420 2.370 2.500 10,474,000 25,583,460 2.4426 1.336 1.330 1.342 1.314 1.386 18,894,423 1.3540 -3.21%
2011-08-18 0 2.490 2.490 2.500 2.480 2.630 8,054,000 20,472,440 2.5419 1.380 1.380 1.386 1.375 1.458 14,528,899 1.4091 -5.32%
2011-08-17 0 2.630 2.610 2.630 2.600 2.680 5,816,000 15,336,570 2.6370 1.458 1.447 1.458 1.441 1.486 10,491,691 1.4618 0.38%
2011-08-16 0 2.620 2.600 2.620 2.540 2.630 7,469,000 19,331,250 2.5882 1.452 1.441 1.452 1.408 1.458 13,473,596 1.4348 -0.38%
2011-08-15 0 2.630 2.620 2.630 2.560 2.630 3,788,000 9,809,350 2.5896 1.458 1.452 1.458 1.419 1.458 6,833,309 1.4355 1.94%
2011-08-12 0 2.580 2.580 2.600 2.530 2.630 13,410,800 34,591,242 2.5794 1.430 1.430 1.441 1.402 1.458 24,192,222 1.4298 4.45%
2011-08-11 0 2.470 2.450 2.470 2.250 2.480 12,789,500 30,516,495 2.3861 1.369 1.358 1.369 1.247 1.375 23,071,437 1.3227 2.92%
2011-08-10 0 2.400 2.380 2.440 2.380 2.590 21,701,000 53,749,551 2.4768 1.330 1.319 1.353 1.319 1.436 39,147,211 1.3730 -0.41%
2011-08-09 0 2.410 2.400 2.410 2.130 2.470 20,873,974 47,886,674 2.2941 1.336 1.330 1.336 1.181 1.369 37,655,309 1.2717 -5.12%
2011-08-08 0 2.540 2.530 2.540 2.480 2.670 12,114,114 30,872,982 2.5485 1.408 1.402 1.408 1.375 1.480 21,853,084 1.4128 -6.62%
2011-08-05 0 2.720 2.710 2.740 2.650 2.760 10,043,000 27,338,415 2.7221 1.508 1.502 1.519 1.469 1.530 18,116,927 1.5090 -5.56%
2011-08-04 0 2.880 2.860 2.880 2.830 2.910 4,765,412 13,679,733 2.8706 1.597 1.585 1.597 1.569 1.613 8,596,497 1.5913 -0.35%
2011-08-03 0 2.890 2.890 2.910 2.850 2.970 8,146,000 23,626,869 2.9004 1.602 1.602 1.613 1.580 1.646 14,694,861 1.6078 -3.67%
2011-08-02 0 3.000 2.990 3.000 2.980 3.040 3,423,820 10,268,280 2.9991 1.663 1.657 1.663 1.652 1.685 6,176,351 1.6625 -1.32%
2011-08-01 0 3.040 3.010 3.030 2.980 3.040 6,504,000 19,550,890 3.0060 1.685 1.669 1.680 1.652 1.685 11,732,798 1.6663 2.01%
2011-07-29 0 2.980 2.970 2.990 2.940 3.030 6,299,000 18,718,950 2.9717 1.652 1.646 1.657 1.630 1.680 11,362,992 1.6474 -1.65%
2011-07-28 0 3.030 3.020 3.030 2.990 3.040 3,538,000 10,626,630 3.0036 1.680 1.674 1.680 1.657 1.685 6,382,325 1.6650 -0.98%
2011-07-27 0 3.060 3.040 3.060 3.000 3.070 8,343,708 25,298,546 3.0321 1.696 1.685 1.696 1.663 1.702 15,051,513 1.6808 0.00%
2011-07-26 0 3.060 3.040 3.060 2.990 3.070 8,225,000 24,990,265 3.0383 1.696 1.685 1.696 1.657 1.702 14,837,372 1.6843 1.32%
2011-07-25 0 3.020 3.010 3.020 2.970 3.030 6,330,000 18,932,060 2.9908 1.674 1.669 1.674 1.646 1.680 11,418,914 1.6580 0.00%
2011-07-22 0 3.020 3.010 3.040 2.970 3.040 6,510,656 19,491,100 2.9937 1.674 1.669 1.685 1.646 1.685 11,744,805 1.6596 2.03%
2011-07-21 0 2.960 2.950 2.970 2.890 2.990 8,275,807 24,254,614 2.9308 1.641 1.635 1.646 1.602 1.657 14,929,024 1.6247 -0.34%
2011-07-20 0 2.970 2.960 2.970 2.800 2.970 13,903,000 39,920,895 2.8714 1.646 1.641 1.646 1.552 1.646 25,080,119 1.5917 6.45%
2011-07-19 0 2.790 2.790 2.800 2.730 2.950 16,827,000 47,038,680 2.7954 1.547 1.547 1.552 1.513 1.635 30,354,827 1.5496 -5.42%
2011-07-18 0 2.950 2.940 2.960 2.920 3.010 7,075,000 20,891,845 2.9529 1.635 1.630 1.641 1.619 1.669 12,762,846 1.6369 -1.99%
2011-07-15 0 3.010 3.000 3.010 2.990 3.040 4,182,000 12,581,090 3.0084 1.669 1.663 1.669 1.657 1.685 7,544,059 1.6677 -0.99%
2011-07-14 0 3.040 3.030 3.060 2.970 3.060 3,707,500 11,169,940 3.0128 1.685 1.680 1.696 1.646 1.696 6,688,092 1.6701 1.00%
2011-07-13 0 3.010 3.000 3.020 2.980 3.070 5,662,950 17,008,152 3.0034 1.669 1.663 1.674 1.652 1.702 10,215,598 1.6649 -0.99%
2011-07-12 0 3.040 3.020 3.040 2.960 3.090 8,458,000 25,376,610 3.0003 1.685 1.674 1.685 1.641 1.713 15,257,689 1.6632 -1.62%
2011-07-11 0 3.090 3.090 3.100 3.090 3.160 5,011,000 15,659,145 3.1250 1.713 1.713 1.718 1.713 1.752 9,039,522 1.7323 -2.52%
2011-07-08 0 3.170 3.170 3.190 3.130 3.210 5,773,000 18,272,900 3.1652 1.757 1.757 1.768 1.735 1.779 10,414,121 1.7546 -0.31%
2011-07-07 0 3.180 3.170 3.180 3.160 3.230 8,383,000 26,761,910 3.1924 1.763 1.757 1.763 1.752 1.791 15,122,394 1.7697 1.27%
2011-07-06 0 3.140 3.130 3.150 3.130 3.190 4,619,000 14,562,626 3.1528 1.741 1.735 1.746 1.735 1.768 8,332,379 1.7477 -0.63%
2011-07-05 0 3.160 3.160 3.170 3.100 3.190 18,951,000 59,974,210 3.1647 1.752 1.752 1.757 1.718 1.768 34,186,387 1.7543 1.94%
2011-07-04 0 3.100 3.090 3.100 3.050 3.110 7,266,000 22,377,460 3.0797 1.718 1.713 1.718 1.691 1.724 13,107,397 1.7072 1.97%
2011-06-30 0 3.040 3.010 3.040 2.960 3.050 14,605,000 43,902,215 3.0060 1.685 1.669 1.685 1.641 1.691 26,346,482 1.6663 2.36%
2011-06-29 0 2.970 2.970 2.980 2.940 3.040 7,754,863 23,039,754 2.9710 1.646 1.646 1.652 1.630 1.685 13,989,275 1.6470 -1.33%
2011-06-28 0 3.010 2.990 3.000 2.920 3.020 6,030,000 17,929,030 2.9733 1.669 1.657 1.663 1.619 1.674 10,877,733 1.6482 1.01%
2011-06-27 0 2.980 2.980 2.990 2.930 3.040 5,210,000 15,558,030 2.9862 1.652 1.652 1.657 1.624 1.685 9,398,505 1.6554 -0.67%
2011-06-24 0 3.000 2.990 3.000 2.900 3.020 13,032,974 38,577,964 2.9600 1.663 1.657 1.663 1.608 1.674 23,510,648 1.6409 1.69%
2011-06-23 0 2.950 2.940 2.950 2.830 3.000 15,612,000 45,008,331 2.8829 1.635 1.630 1.635 1.569 1.663 28,163,046 1.5981 -1.67%
2011-06-22 0 3.000 2.980 3.000 2.880 3.020 12,935,188 38,178,521 2.9515 1.663 1.652 1.663 1.597 1.674 23,334,249 1.6362 2.39%
2011-06-21 0 2.930 2.910 2.920 2.730 2.970 25,019,500 70,789,793 2.8294 1.624 1.613 1.619 1.513 1.646 45,133,571 1.5685 -0.68%
2011-06-20 0 2.950 2.950 2.970 2.950 3.110 7,192,481 21,551,235 2.9964 1.635 1.635 1.646 1.635 1.724 12,974,774 1.6610 -3.91%
2011-06-17 0 3.070 3.060 3.070 3.000 3.100 6,921,750 21,036,907 3.0392 1.702 1.696 1.702 1.663 1.718 12,486,393 1.6848 -0.97%
2011-06-16 0 3.100 3.080 3.100 3.060 3.120 6,294,168 19,430,687 3.0871 1.718 1.707 1.718 1.696 1.730 11,354,275 1.7113 -1.59%
2011-06-15 0 3.150 3.150 3.170 3.130 3.230 5,263,000 16,613,390 3.1566 1.746 1.746 1.757 1.735 1.791 9,494,114 1.7499 -1.25%
2011-06-14 0 3.190 3.180 3.200 3.130 3.230 5,422,000 17,271,650 3.1855 1.768 1.763 1.774 1.735 1.791 9,780,940 1.7658 0.63%
2011-06-13 0 3.170 3.160 3.180 3.130 3.200 8,833,534 28,128,230 3.1843 1.757 1.752 1.763 1.735 1.774 15,935,128 1.7652 -1.86%
2011-06-10 0 3.230 3.230 3.250 3.230 3.320 3,042,250 9,932,937 3.2650 1.791 1.791 1.802 1.791 1.840 5,488,024 1.8099 -1.52%
2011-06-09 0 3.280 3.280 3.290 3.220 3.320 4,481,500 14,622,790 3.2629 1.818 1.818 1.824 1.785 1.840 8,084,338 1.8088 0.92%
2011-06-08 0 3.250 3.250 3.260 3.240 3.310 2,726,000 8,880,850 3.2578 1.802 1.802 1.807 1.796 1.835 4,917,529 1.8060 -1.81%
2011-06-07 0 3.310 3.310 3.320 3.300 3.390 5,005,897 16,698,207 3.3357 1.835 1.835 1.840 1.829 1.879 9,030,317 1.8491 -2.07%
2011-06-03 0 3.380 3.380 3.390 3.260 3.430 7,237,000 24,442,500 3.3774 1.874 1.874 1.879 1.807 1.901 13,055,083 1.8723 1.50%
2011-06-02 0 3.330 3.330 3.340 3.220 3.350 6,627,000 21,818,000 3.2923 1.846 1.846 1.852 1.785 1.857 11,954,682 1.8251 0.30%
2011-06-01 0 3.320 3.310 3.320 3.270 3.360 3,744,000 12,453,730 3.3263 1.840 1.835 1.840 1.813 1.863 6,753,936 1.8439 0.00%
2011-05-31 0 3.320 3.310 3.330 3.230 3.330 7,608,000 25,067,220 3.2949 1.840 1.835 1.846 1.791 1.846 13,724,343 1.8265 1.84%
2011-05-30 0 3.260 3.250 3.260 3.170 3.320 4,417,000 14,482,140 3.2787 1.807 1.802 1.807 1.757 1.840 7,967,984 1.8175 2.19%
2011-05-27 0 3.190 3.180 3.190 3.100 3.190 3,359,000 10,631,810 3.1652 1.768 1.763 1.768 1.718 1.768 6,059,420 1.7546 1.27%
2011-05-26 0 3.150 3.140 3.150 3.110 3.160 5,629,900 17,680,311 3.1404 1.746 1.741 1.746 1.724 1.752 10,155,978 1.7409 0.96%
2011-05-25 0 3.120 3.110 3.120 3.090 3.270 7,886,380 24,923,185 3.1603 1.730 1.724 1.730 1.713 1.813 14,226,523 1.7519 -3.70%
2011-05-24 0 3.240 3.240 3.250 3.200 3.290 5,354,000 17,374,520 3.2451 1.796 1.796 1.802 1.774 1.824 9,658,272 1.7989 -1.22%
2011-05-23 0 3.280 3.280 3.290 3.280 3.380 4,472,000 14,730,760 3.2940 1.818 1.818 1.824 1.818 1.874 8,067,201 1.8260 -2.96%
2011-05-20 0 3.380 3.380 3.400 3.350 3.410 4,950,000 16,751,120 3.3841 1.874 1.874 1.885 1.857 1.890 8,929,482 1.8759 0.30%
2011-05-19 0 3.370 3.370 3.390 3.360 3.450 8,735,400 29,789,651 3.4102 1.868 1.868 1.879 1.863 1.912 15,758,101 1.8904 -1.46%
2011-05-18 0 3.420 3.410 3.420 3.340 3.440 5,702,000 19,430,180 3.4076 1.896 1.890 1.896 1.852 1.907 10,286,042 1.8890 1.79%
2011-05-17 0 3.360 3.360 3.370 3.350 3.440 12,352,000 41,692,860 3.3754 1.863 1.863 1.868 1.857 1.907 22,282,215 1.8711 -2.04%
2011-05-16 0 3.430 3.430 3.440 3.380 3.480 9,488,130 32,502,667 3.4256 1.901 1.901 1.907 1.874 1.929 17,115,977 1.8990 -1.72%
2011-05-13 0 3.490 3.500 3.520 3.450 3.520 4,698,000 16,348,700 3.4799 1.935 1.940 1.951 1.912 1.951 8,474,890 1.9291 0.58%
2011-05-12 0 3.470 3.470 3.480 3.450 3.520 9,478,000 33,010,980 3.4829 1.924 1.924 1.929 1.912 1.951 17,097,703 1.9307 -2.53%
2011-05-11 0 3.560 3.550 3.560 3.440 3.570 15,774,303 55,369,748 3.5101 1.973 1.968 1.973 1.907 1.979 28,455,830 1.9458 5.01%
2011-05-09 0 3.390 3.390 3.400 3.350 3.430 13,945,250 47,103,987 3.3778 1.879 1.879 1.885 1.857 1.901 25,156,336 1.8725 -1.17%
2011-05-06 0 3.430 3.420 3.430 3.420 3.480 10,693,000 36,869,015 3.4480 1.901 1.896 1.901 1.896 1.929 19,289,485 1.9114 -2.56%
2011-05-05 0 3.520 3.510 3.530 3.400 3.550 12,327,000 43,292,370 3.5120 1.951 1.946 1.957 1.885 1.968 22,237,116 1.9469 2.92%
2011-05-04 0 3.420 3.420 3.440 3.380 3.460 9,898,000 33,836,057 3.4185 1.896 1.896 1.907 1.874 1.918 17,855,356 1.8950 0.59%
2011-05-03 0 3.400 3.380 3.420 3.380 3.480 10,385,284 35,405,108 3.4092 1.885 1.874 1.896 1.874 1.929 18,734,385 1.8898 -2.30%
2011-04-29 0 3.480 3.490 3.500 3.460 3.630 13,185,990 46,795,051 3.5488 1.929 1.935 1.940 1.918 2.012 23,786,679 1.9673 -3.60%
2011-04-28 0 3.610 3.610 3.630 3.600 3.690 7,616,800 27,680,062 3.6341 2.001 2.001 2.012 1.996 2.046 13,740,218 2.0145 -1.37%
2011-04-27 0 3.660 3.640 3.660 3.600 3.730 10,289,000 37,575,745 3.6520 2.029 2.018 2.029 1.996 2.068 18,560,695 2.0245 -0.81%
2011-04-26 0 3.690 3.670 3.680 3.670 3.700 6,279,400 23,097,634 3.6783 2.046 2.034 2.040 2.034 2.051 11,327,634 2.0391 -0.54%
2011-04-21 0 3.710 3.700 3.710 3.690 3.750 6,985,900 25,966,058 3.7169 2.057 2.051 2.057 2.046 2.079 12,602,115 2.0605 1.09%
2011-04-20 0 3.670 3.670 3.690 3.660 3.730 8,376,000 30,937,990 3.6936 2.034 2.034 2.046 2.029 2.068 15,109,766 2.0475 0.55%
2011-04-19 0 3.650 3.640 3.660 3.610 3.670 5,319,000 19,382,715 3.6441 2.023 2.018 2.029 2.001 2.034 9,595,134 2.0201 -0.27%
2011-04-18 0 3.660 3.660 3.680 3.660 3.750 2,996,000 11,070,510 3.6951 2.029 2.029 2.040 2.029 2.079 5,404,592 2.0484 -1.88%
2011-04-15 0 3.730 3.740 3.750 3.630 3.750 7,905,000 29,277,911 3.7037 2.068 2.073 2.079 2.012 2.079 14,260,112 2.0531 1.91%
2011-04-14 0 3.660 3.660 3.670 3.660 3.700 8,679,720 31,819,709 3.6660 2.029 2.029 2.034 2.029 2.051 15,657,658 2.0322 -1.08%
2011-04-13 0 3.700 3.700 3.710 3.690 3.740 13,094,000 48,600,845 3.7117 2.051 2.051 2.057 2.046 2.073 23,620,735 2.0576 -1.33%
2011-04-12 0 3.750 3.750 3.760 3.710 3.860 11,786,000 44,124,810 3.7438 2.079 2.079 2.084 2.057 2.140 21,261,187 2.0754 -2.22%
2011-04-11 0 3.850 3.840 3.850 3.820 3.950 5,867,000 22,667,100 3.8635 2.126 2.120 2.126 2.109 2.181 10,625,088 2.1334 -1.28%
2011-04-08 0 3.900 3.890 3.900 3.820 3.960 7,742,000 30,205,870 3.9016 2.154 2.148 2.154 2.109 2.187 14,020,697 2.1544 1.30%
2011-04-07 0 3.850 3.820 3.850 3.750 3.850 9,003,000 34,302,607 3.8101 2.126 2.109 2.126 2.071 2.126 16,304,357 2.1039 2.67%
2011-04-06 0 3.750 3.750 3.760 3.740 3.800 6,150,399 23,080,398 3.7527 2.071 2.071 2.076 2.065 2.098 11,138,321 2.0722 -0.79%
2011-04-04 0 3.780 3.760 3.780 3.740 3.800 4,413,016 16,594,042 3.7602 2.087 2.076 2.087 2.065 2.098 7,991,935 2.0763 0.80%
2011-04-01 0 3.750 3.740 3.780 3.680 3.840 5,729,543 21,423,600 3.7391 2.071 2.065 2.087 2.032 2.120 10,376,154 2.0647 -1.06%
2011-03-31 0 3.790 3.780 3.790 3.750 3.830 5,635,500 21,356,590 3.7897 2.093 2.087 2.093 2.071 2.115 10,205,843 2.0926 0.80%
2011-03-30 0 3.760 3.760 3.790 3.740 3.870 4,875,315 18,464,969 3.7874 2.076 2.076 2.093 2.065 2.137 8,829,155 2.0914 -1.57%
2011-03-29 0 3.820 3.810 3.820 3.700 3.830 9,813,600 37,046,407 3.7750 2.109 2.104 2.109 2.043 2.115 17,772,347 2.0845 2.96%
2011-03-28 0 3.710 3.700 3.720 3.670 3.890 4,742,000 17,704,540 3.7336 2.049 2.043 2.054 2.027 2.148 8,587,722 2.0616 -3.39%
2011-03-25 0 3.840 3.820 3.840 3.800 3.860 4,696,000 18,006,030 3.8343 2.120 2.109 2.120 2.098 2.131 8,504,417 2.1173 0.79%
2011-03-24 0 3.810 3.790 3.810 3.780 3.890 2,262,718 8,648,643 3.8222 2.104 2.093 2.104 2.087 2.148 4,097,763 2.1106 0.26%
2011-03-23 0 3.800 3.790 3.800 3.790 3.850 2,910,230 11,106,245 3.8163 2.098 2.093 2.098 2.093 2.126 5,270,402 2.1073 -1.55%
2011-03-22 0 3.860 3.870 3.880 3.750 3.880 5,593,000 21,308,065 3.8098 2.131 2.137 2.142 2.071 2.142 10,128,876 2.1037 2.93%
2011-03-21 0 3.750 3.750 3.770 3.720 3.800 3,156,000 11,849,350 3.7545 2.071 2.071 2.082 2.054 2.098 5,715,489 2.0732 1.08%
2011-03-18 0 3.710 3.720 3.730 3.630 3.750 4,669,000 17,304,440 3.7062 2.049 2.054 2.060 2.004 2.071 8,455,520 2.0465 2.49%
2011-03-17 0 3.620 3.610 3.650 3.040 3.710 9,182,620 33,237,860 3.6196 1.999 1.993 2.015 1.679 2.049 16,629,648 1.9987 -3.98%
2011-03-16 0 3.770 3.770 3.790 3.680 3.790 8,205,000 30,603,123 3.7298 2.082 2.082 2.093 2.032 2.093 14,859,186 2.0595 3.29%
2011-03-15 0 3.650 3.620 3.640 3.530 3.810 12,730,216 45,972,198 3.6113 2.015 1.999 2.010 1.949 2.104 23,054,314 1.9941 -3.69%
2011-03-14 0 3.790 3.780 3.820 3.760 3.850 3,132,500 11,903,355 3.8000 2.093 2.087 2.109 2.076 2.126 5,672,931 2.0983 -2.07%
2011-03-11 0 3.870 3.860 3.870 3.820 3.940 4,288,000 16,605,145 3.8725 2.137 2.131 2.137 2.109 2.176 7,765,532 2.1383 -2.03%
2011-03-10 0 3.950 3.930 3.950 3.910 3.950 2,549,000 10,047,080 3.9416 2.181 2.170 2.181 2.159 2.181 4,616,218 2.1765 0.00%
2011-03-09 0 3.950 3.940 3.950 3.920 4.000 3,502,000 13,852,280 3.9555 2.181 2.176 2.181 2.165 2.209 6,342,093 2.1842 -0.50%
2011-03-08 0 3.970 3.970 3.980 3.870 3.990 5,454,000 21,424,530 3.9282 2.192 2.192 2.198 2.137 2.203 9,877,148 2.1691 0.51%
2011-03-07 0 3.950 3.940 3.950 3.900 4.000 4,991,000 19,671,407 3.9414 2.181 2.176 2.181 2.154 2.209 9,038,659 2.1764 0.00%
2011-03-04 0 3.950 3.940 3.950 3.930 4.000 12,022,000 47,598,281 3.9593 2.181 2.176 2.181 2.170 2.209 21,771,741 2.1862 3.13%
2011-03-03 0 3.830 3.810 3.840 3.780 3.880 6,732,000 25,708,535 3.8189 2.115 2.104 2.120 2.087 2.142 12,191,595 2.1087 -0.26%
2011-03-02 0 3.840 3.830 3.840 3.740 3.870 7,081,790 27,099,666 3.8267 2.120 2.115 2.120 2.065 2.137 12,825,062 2.1130 0.52%
2011-03-01 0 3.820 3.810 3.820 3.720 3.860 12,897,460 49,286,056 3.8214 2.109 2.104 2.109 2.054 2.131 23,357,192 2.1101 3.80%
2011-02-28 0 3.680 3.680 3.690 3.450 3.690 7,938,000 28,757,142 3.6227 2.032 2.032 2.038 1.905 2.038 14,375,651 2.0004 5.75%
2011-02-25 0 3.480 3.480 3.490 3.320 3.490 8,779,179 29,820,714 3.3968 1.922 1.922 1.927 1.833 1.927 15,899,019 1.8756 2.96%
2011-02-24 0 3.380 3.360 3.380 3.310 3.610 13,917,000 47,276,470 3.3970 1.866 1.855 1.866 1.828 1.993 25,203,570 1.8758 -5.32%
2011-02-23 0 3.570 3.560 3.570 3.500 3.610 7,380,300 26,255,633 3.5575 1.971 1.966 1.971 1.933 1.993 13,365,661 1.9644 1.71%
2011-02-22 0 3.510 3.510 3.520 3.500 3.610 5,786,000 20,370,241 3.5206 1.938 1.938 1.944 1.933 1.993 10,478,397 1.9440 -2.77%
2011-02-21 0 3.610 3.600 3.630 3.600 3.680 5,387,000 19,564,640 3.6318 1.993 1.988 2.004 1.988 2.032 9,755,812 2.0054 -1.90%
2011-02-18 0 3.680 3.670 3.680 3.620 3.740 3,887,000 14,336,240 3.6883 2.032 2.027 2.032 1.999 2.065 7,039,324 2.0366 0.27%
2011-02-17 0 3.670 3.660 3.670 3.660 3.710 7,825,944 28,718,418 3.6696 2.027 2.021 2.027 2.021 2.049 14,172,719 2.0263 -1.61%
2011-02-16 0 3.730 3.730 3.740 3.650 3.850 8,871,000 33,132,570 3.7349 2.060 2.060 2.065 2.015 2.126 16,065,306 2.0624 -3.37%
2011-02-15 0 3.860 3.850 3.870 3.830 3.900 2,664,700 10,324,841 3.8747 2.131 2.126 2.137 2.115 2.154 4,825,749 2.1395 -0.26%
2011-02-14 0 3.870 3.860 3.870 3.650 3.870 7,798,600 29,445,282 3.7757 2.137 2.131 2.137 2.015 2.137 14,123,199 2.0849 5.16%
2011-02-11 0 3.680 3.670 3.690 3.610 3.830 8,507,981 31,369,412 3.6871 2.032 2.027 2.038 1.993 2.115 15,407,882 2.0359 -2.39%
2011-02-10 0 3.770 3.760 3.770 3.750 3.840 5,400,000 20,370,560 3.7723 2.082 2.076 2.082 2.071 2.120 9,779,355 2.0830 -1.82%
2011-02-09 0 3.840 3.820 3.830 3.790 3.970 7,320,261 28,120,051 3.8414 2.120 2.109 2.115 2.093 2.192 13,256,931 2.1212 -2.29%
2011-02-08 0 3.930 3.920 3.930 3.900 4.020 3,441,380 13,577,921 3.9455 2.170 2.165 2.170 2.154 2.220 6,232,310 2.1786 0.00%
2011-02-07 0 3.930 3.910 3.930 3.900 4.040 3,617,120 14,340,382 3.9646 2.170 2.159 2.170 2.154 2.231 6,550,574 2.1892 -1.50%
2011-02-02 0 3.990 3.970 3.990 3.940 4.000 2,632,280 10,466,908 3.9764 2.203 2.192 2.203 2.176 2.209 4,767,037 2.1957 1.53%
2011-02-01 0 3.930 3.930 3.940 3.900 4.010 2,957,540 11,677,336 3.9483 2.170 2.170 2.176 2.154 2.214 5,356,080 2.1802 0.26%
2011-01-31 0 3.920 3.930 3.940 3.740 3.940 4,935,000 19,064,410 3.8631 2.165 2.170 2.176 2.065 2.176 8,937,244 2.1331 2.62%
2011-01-28 0 3.820 3.820 3.830 3.820 3.890 2,514,000 9,671,260 3.8470 2.109 2.109 2.115 2.109 2.148 4,552,833 2.1242 -1.29%
2011-01-27 0 3.870 3.870 3.880 3.840 3.900 2,503,000 9,723,060 3.8846 2.137 2.137 2.142 2.120 2.154 4,532,912 2.1450 0.52%
2011-01-26 0 3.850 3.850 3.860 3.820 3.900 5,659,000 21,886,885 3.8676 2.126 2.126 2.131 2.109 2.154 10,248,401 2.1356 1.05%
2011-01-25 0 3.810 3.800 3.810 3.770 3.830 6,226,000 23,695,350 3.8059 2.104 2.098 2.104 2.082 2.115 11,275,234 2.1015 1.06%
2011-01-24 0 3.770 3.760 3.780 3.740 3.900 8,953,300 33,940,142 3.7908 2.082 2.076 2.087 2.065 2.154 16,214,351 2.0932 -1.57%
2011-01-21 0 3.830 3.830 3.840 3.830 3.930 7,858,000 30,436,400 3.8733 2.115 2.115 2.120 2.115 2.170 14,230,772 2.1388 -2.54%
2011-01-20 0 3.930 3.920 3.930 3.910 4.030 4,242,000 16,734,540 3.9450 2.170 2.165 2.170 2.159 2.225 7,682,226 2.1783 -2.48%
2011-01-19 0 4.030 4.040 4.060 3.930 4.080 7,819,000 31,492,060 4.0276 2.225 2.231 2.242 2.170 2.253 14,160,143 2.2240 3.33%
2011-01-18 0 3.900 3.890 3.900 3.880 3.970 3,762,600 14,746,158 3.9191 2.154 2.148 2.154 2.142 2.192 6,814,037 2.1641 0.26%
2011-01-17 0 3.890 3.880 3.890 3.880 3.990 4,818,200 18,807,452 3.9034 2.148 2.142 2.148 2.142 2.203 8,725,720 2.1554 -1.27%
2011-01-14 0 3.940 3.940 3.950 3.940 4.020 6,361,800 25,226,456 3.9653 2.176 2.176 2.181 2.176 2.220 11,521,166 2.1896 -0.76%
2011-01-13 0 3.970 3.960 3.970 3.960 4.080 7,173,000 28,612,000 3.9888 2.192 2.187 2.192 2.187 2.253 12,990,243 2.2026 -1.49%
2011-01-12 0 4.030 4.020 4.030 4.020 4.110 7,085,000 28,698,980 4.0507 2.225 2.220 2.225 2.220 2.269 12,830,875 2.2367 -0.74%
2011-01-11 0 4.060 4.060 4.080 4.050 4.120 4,701,000 19,216,588 4.0878 2.242 2.242 2.253 2.236 2.275 8,513,472 2.2572 -0.49%
2011-01-10 0 4.080 4.050 4.080 4.020 4.090 4,568,000 18,537,740 4.0582 2.253 2.236 2.253 2.220 2.258 8,272,610 2.2409 0.99%
2011-01-07 0 4.040 4.030 4.050 4.030 4.110 8,440,000 34,349,950 4.0699 2.231 2.225 2.236 2.225 2.269 15,284,769 2.2473 -1.70%
2011-01-06 0 4.110 4.110 4.120 4.100 4.220 3,959,000 16,374,560 4.1360 2.269 2.269 2.275 2.264 2.330 7,169,716 2.2839 -2.38%
2011-01-05 0 4.210 4.200 4.210 4.170 4.250 5,969,000 25,128,650 4.2099 2.325 2.319 2.325 2.303 2.347 10,809,809 2.3246 0.72%
2011-01-04 0 4.180 4.180 4.190 4.120 4.210 5,687,000 23,676,303 4.1632 2.308 2.308 2.314 2.275 2.325 10,299,109 2.2989 1.46%
2011-01-03 0 4.120 4.110 4.120 4.070 4.130 3,372,000 13,834,450 4.1027 2.275 2.269 2.275 2.247 2.281 6,106,664 2.2655 0.98%
2010-12-31 0 4.080 4.050 4.080 4.030 4.120 3,332,000 13,593,720 4.0797 2.253 2.236 2.253 2.225 2.275 6,034,224 2.2528 1.24%
2010-12-30 0 4.030 4.030 4.040 4.030 4.110 2,636,000 10,711,040 4.0634 2.225 2.225 2.231 2.225 2.269 4,773,774 2.2437 -1.23%
2010-12-29 0 4.080 4.080 4.090 4.050 4.090 1,627,000 6,619,970 4.0688 2.253 2.253 2.258 2.236 2.258 2,946,483 2.2467 1.24%
2010-12-28 0 4.030 4.030 4.040 4.000 4.080 2,447,500 9,900,190 4.0450 2.225 2.225 2.231 2.209 2.253 4,432,402 2.2336 -1.23%
2010-12-24 0 4.080 4.080 4.100 4.050 4.130 2,185,000 8,946,440 4.0945 2.253 2.253 2.264 2.236 2.281 3,957,017 2.2609 -0.49%
2010-12-23 0 4.100 4.070 4.100 4.050 4.170 6,860,000 28,239,183 4.1165 2.264 2.247 2.264 2.236 2.303 12,423,402 2.2731 1.74%
2010-12-22 0 4.030 4.030 4.060 3.960 4.080 7,401,190 29,775,797 4.0231 2.225 2.225 2.242 2.187 2.253 13,403,493 2.2215 3.33%
2010-12-21 0 3.900 3.890 3.900 3.890 4.000 15,788,754 62,068,291 3.9312 2.154 2.148 2.154 2.148 2.209 28,593,301 2.1707 -1.76%
2010-12-20 0 3.970 3.960 3.970 3.950 4.080 3,599,000 14,358,350 3.9895 2.192 2.187 2.192 2.181 2.253 6,517,759 2.2030 -2.46%
2010-12-17 0 4.070 4.050 4.080 4.030 4.120 6,087,330 24,732,878 4.0630 2.247 2.236 2.253 2.225 2.275 11,024,103 2.2435 -0.73%
2010-12-16 0 4.100 4.070 4.100 4.060 4.150 3,729,120 15,295,661 4.1017 2.264 2.247 2.264 2.242 2.292 6,753,405 2.2649 -0.73%
2010-12-15 0 4.130 4.130 4.140 4.110 4.240 6,117,000 25,341,180 4.1427 2.281 2.281 2.286 2.269 2.341 11,077,836 2.2876 -1.43%
2010-12-14 0 4.190 4.180 4.190 4.180 4.270 3,536,000 14,891,256 4.2113 2.314 2.308 2.314 2.308 2.358 6,403,666 2.3254 -0.24%
2010-12-13 0 4.200 4.190 4.200 4.180 4.280 5,625,850 23,701,970 4.2130 2.319 2.314 2.319 2.308 2.363 10,188,367 2.3264 0.96%
2010-12-10 0 4.160 4.160 4.180 4.150 4.270 8,406,000 35,181,322 4.1853 2.297 2.297 2.308 2.292 2.358 15,223,195 2.3110 -2.12%
2010-12-09 0 4.250 4.240 4.250 4.200 4.290 4,683,375 19,930,713 4.2556 2.347 2.341 2.347 2.319 2.369 8,481,553 2.3499 1.19%
2010-12-08 0 4.200 4.190 4.200 4.170 4.350 9,176,680 38,879,131 4.2367 2.319 2.314 2.319 2.303 2.402 16,618,890 2.3395 -2.78%
2010-12-07 0 4.320 4.330 4.370 4.310 4.420 9,715,000 42,274,006 4.3514 2.385 2.391 2.413 2.380 2.441 17,593,783 2.4028 -2.04%
2010-12-06 0 4.410 4.400 4.410 4.410 4.530 8,268,153 36,820,869 4.4533 2.435 2.430 2.435 2.435 2.501 14,973,556 2.4591 -0.23%
2010-12-03 0 4.420 4.410 4.430 4.410 4.490 7,845,549 34,986,222 4.4594 2.441 2.435 2.446 2.435 2.479 14,208,223 2.4624 0.68%
2010-12-02 0 4.390 4.380 4.400 4.360 4.500 12,310,500 54,466,952 4.4244 2.424 2.419 2.430 2.408 2.485 22,294,212 2.4431 0.69%
2010-12-01 0 4.360 4.370 4.380 4.250 4.390 6,254,189 27,098,897 4.3329 2.408 2.413 2.419 2.347 2.424 11,326,284 2.3926 0.46%
2010-11-30 0 4.340 4.330 4.340 4.250 4.340 10,760,592 46,400,716 4.3121 2.396 2.391 2.396 2.347 2.396 19,487,342 2.3811 2.60%
2010-11-29 0 4.230 4.220 4.230 4.170 4.250 2,907,000 12,230,710 4.2073 2.336 2.330 2.336 2.303 2.347 5,264,553 2.3232 1.93%
2010-11-26 0 4.150 4.130 4.150 4.130 4.200 3,494,000 14,555,980 4.1660 2.292 2.281 2.292 2.281 2.319 6,327,605 2.3004 0.48%
2010-11-25 0 4.130 4.130 4.140 4.100 4.220 2,763,700 11,463,956 4.1480 2.281 2.281 2.286 2.264 2.330 5,005,037 2.2905 0.98%
2010-11-24 0 4.090 4.080 4.100 4.030 4.240 11,263,960 45,911,526 4.0760 2.258 2.253 2.264 2.225 2.341 20,398,937 2.2507 -0.73%
2010-11-23 0 4.120 4.090 4.130 4.090 4.270 4,680,000 19,334,520 4.1313 2.275 2.258 2.281 2.258 2.358 8,475,441 2.2812 -3.51%
2010-11-22 0 4.270 4.260 4.290 4.230 4.340 6,974,820 29,979,269 4.2982 2.358 2.352 2.369 2.336 2.396 12,631,340 2.3734 -1.16%
2010-11-19 0 4.320 4.300 4.340 4.110 4.360 13,962,220 59,462,866 4.2588 2.385 2.374 2.396 2.269 2.408 25,285,463 2.3517 5.37%
2010-11-18 0 4.100 4.100 4.110 4.020 4.110 6,768,000 27,531,275 4.0679 2.264 2.264 2.269 2.220 2.269 12,256,791 2.2462 1.74%
2010-11-17 0 4.030 4.020 4.030 3.980 4.060 6,067,000 24,450,488 4.0301 2.225 2.220 2.225 2.198 2.242 10,987,286 2.2253 -0.98%
2010-11-16 0 4.070 4.050 4.070 4.000 4.220 15,300,500 62,818,600 4.1057 2.247 2.236 2.247 2.209 2.330 27,709,077 2.2671 -3.10%
2010-11-15 0 4.200 4.180 4.220 4.160 4.400 7,203,000 30,539,420 4.2398 2.319 2.308 2.330 2.297 2.430 13,044,572 2.3412 -3.45%
2010-11-12 0 4.350 4.320 4.350 4.320 4.530 8,639,438 38,024,541 4.4013 2.402 2.385 2.402 2.385 2.501 15,645,950 2.4303 -1.58%
2010-11-11 0 4.420 4.400 4.430 4.380 4.480 7,527,353 33,249,834 4.4172 2.441 2.430 2.446 2.419 2.474 13,631,973 2.4391 -1.34%
2010-11-10 0 4.480 4.460 4.480 4.400 4.500 6,029,000 26,774,760 4.4410 2.474 2.463 2.474 2.430 2.485 10,918,468 2.4522 0.67%
2010-11-09 0 4.450 4.430 4.450 4.400 4.500 6,090,000 27,078,805 4.4464 2.457 2.446 2.457 2.430 2.485 11,028,939 2.4553 -1.11%
2010-11-08 0 4.500 4.480 4.500 4.400 4.520 14,652,500 65,681,669 4.4826 2.485 2.474 2.485 2.430 2.496 26,535,554 2.4752 3.21%
2010-11-05 0 4.360 4.350 4.360 4.340 4.400 8,090,003 35,373,733 4.3725 2.408 2.402 2.408 2.396 2.430 14,650,927 2.4144 0.46%
2010-11-04 0 4.340 4.330 4.340 4.280 4.350 9,437,420 40,897,248 4.3335 2.396 2.391 2.396 2.363 2.402 17,091,088 2.3929 1.17%
2010-11-03 0 4.290 4.290 4.300 4.230 4.300 12,717,950 54,383,815 4.2761 2.369 2.369 2.374 2.336 2.374 23,032,101 2.3612 2.39%
2010-11-02 0 4.190 4.190 4.210 4.160 4.240 6,224,000 26,070,870 4.1888 2.314 2.314 2.325 2.297 2.341 11,271,612 2.3130 -1.18%
2010-11-01 0 4.240 4.220 4.240 4.140 4.250 9,691,710 41,053,126 4.2359 2.341 2.330 2.341 2.286 2.347 17,551,605 2.3390 3.16%
2010-10-29 0 4.110 4.110 4.120 4.030 4.160 3,919,280 16,000,949 4.0826 2.269 2.269 2.275 2.225 2.297 7,097,783 2.2544 0.24%
2010-10-28 0 4.100 4.100 4.110 4.000 4.120 5,143,726 20,887,760 4.0608 2.264 2.264 2.269 2.209 2.275 9,315,245 2.2423 0.00%
2010-10-27 0 4.100 4.100 4.110 4.100 4.260 6,432,000 26,690,090 4.1496 2.264 2.264 2.269 2.264 2.352 11,648,298 2.2913 -3.30%
2010-10-26 0 4.240 4.240 4.250 4.210 4.300 9,420,150 40,112,999 4.2582 2.341 2.341 2.347 2.325 2.374 17,059,813 2.3513 0.00%
2010-10-25 0 4.240 4.210 4.240 4.160 4.290 17,075,000 72,155,307 4.2258 2.341 2.325 2.341 2.297 2.369 30,922,682 2.3334 0.24%
2010-10-22 0 4.230 4.220 4.230 4.200 4.310 18,189,000 77,380,625 4.2543 2.336 2.330 2.336 2.319 2.380 32,940,126 2.3491 1.20%
2010-10-21 0 4.180 4.180 4.200 4.160 4.240 16,120,000 67,714,140 4.2006 2.308 2.308 2.319 2.297 2.341 29,193,185 2.3195 0.72%
2010-10-20 0 4.150 4.150 4.160 3.990 4.170 207,339,000 848,107,481 4.0904 2.292 2.292 2.297 2.203 2.303 375,489,187 2.2587 -2.58%
2010-10-19 0 4.260 4.250 4.260 4.170 4.280 12,328,000 52,167,160 4.2316 2.352 2.347 2.352 2.303 2.363 22,325,904 2.3366 2.40%
2010-10-18 0 4.160 4.150 4.160 4.130 4.320 17,281,500 72,307,798 4.1841 2.297 2.292 2.297 2.281 2.385 31,296,651 2.3104 -3.93%
2010-10-15 0 4.330 4.300 4.320 4.060 4.340 20,912,000 88,166,060 4.2161 2.391 2.374 2.385 2.242 2.396 37,871,456 2.3280 5.61%
2010-10-14 0 4.100 4.090 4.100 4.040 4.120 11,372,802 46,470,567 4.0861 2.264 2.258 2.264 2.231 2.275 20,596,049 2.2563 1.99%
2010-10-13 0 4.020 4.010 4.020 3.900 4.040 9,168,000 36,528,030 3.9843 2.220 2.214 2.220 2.154 2.231 16,603,171 2.2001 3.08%
2010-10-12 0 3.900 3.880 3.900 3.860 3.900 2,573,000 9,982,432 3.8797 2.154 2.142 2.154 2.131 2.154 4,659,681 2.1423 1.04%
2010-10-11 0 3.860 3.850 3.860 3.830 3.930 9,180,000 35,586,696 3.8765 2.131 2.126 2.131 2.115 2.170 16,624,903 2.1406 -1.28%
2010-10-08 0 3.910 3.890 3.900 3.880 3.960 4,049,500 15,896,080 3.9254 2.159 2.148 2.154 2.142 2.187 7,333,610 2.1676 -0.51%
2010-10-07 0 3.930 3.930 3.940 3.860 3.940 4,472,000 17,464,436 3.9053 2.170 2.170 2.176 2.131 2.176 8,098,754 2.1564 1.03%
2010-10-06 0 3.890 3.880 3.890 3.860 3.950 10,572,491 41,306,899 3.9070 2.148 2.142 2.148 2.131 2.181 19,146,692 2.1574 2.10%
2010-10-05 0 3.810 3.820 3.840 3.810 4.000 15,839,119 61,521,134 3.8841 2.104 2.109 2.120 2.104 2.209 28,684,511 2.1448 -5.69%
2010-10-04 0 4.040 4.040 4.050 3.880 4.050 15,082,359 60,259,172 3.9953 2.231 2.231 2.236 2.142 2.236 27,314,025 2.2062 4.12%
2010-09-30 0 3.880 3.830 3.880 3.790 3.900 6,226,250 23,904,688 3.8393 2.142 2.115 2.142 2.093 2.154 11,275,686 2.1200 0.26%
2010-09-29 0 3.870 3.860 3.880 3.740 3.900 10,388,000 39,937,520 3.8446 2.137 2.131 2.142 2.065 2.154 18,812,581 2.1229 3.48%
2010-09-28 0 3.740 3.730 3.740 3.710 3.830 5,902,000 22,126,190 3.7489 2.065 2.060 2.065 2.049 2.115 10,688,472 2.0701 -2.09%
2010-09-27 0 3.820 3.800 3.820 3.610 3.830 16,649,000 62,312,520 3.7427 2.109 2.098 2.109 1.993 2.115 30,151,199 2.0667 7.00%
2010-09-24 0 3.570 3.540 3.570 3.520 3.580 4,891,620 17,330,791 3.5430 1.971 1.955 1.971 1.944 1.977 8,858,683 1.9564 -0.56%
2010-09-22 0 3.590 3.590 3.600 3.570 3.640 7,144,000 25,686,070 3.5955 1.982 1.982 1.988 1.971 2.010 12,937,724 1.9854 -0.83%
2010-09-21 0 3.620 3.610 3.620 3.540 3.620 4,568,000 16,376,570 3.5851 1.999 1.993 1.999 1.955 1.999 8,272,610 1.9796 1.69%
2010-09-20 0 3.560 3.560 3.570 3.530 3.600 3,851,000 13,669,840 3.5497 1.966 1.966 1.971 1.949 1.988 6,974,129 1.9601 -1.11%
2010-09-17 0 3.600 3.590 3.600 3.490 3.610 8,313,000 29,376,857 3.5338 1.988 1.982 1.988 1.927 1.993 15,054,773 1.9513 2.56%
2010-09-16 0 3.510 3.500 3.510 3.490 3.590 4,784,000 16,818,920 3.5157 1.938 1.933 1.938 1.927 1.982 8,663,784 1.9413 -1.96%
2010-09-15 0 3.580 3.570 3.580 3.540 3.590 2,672,004 9,526,359 3.5652 1.977 1.971 1.977 1.955 1.982 4,838,977 1.9687 0.85%
2010-09-14 0 3.560 3.560 3.570 3.560 3.690 4,317,504 15,533,170 3.5977 1.960 1.960 1.966 1.960 2.032 7,840,989 1.9810 -2.73%
2010-09-13 0 3.660 3.660 3.670 3.620 3.750 3,758,000 13,819,780 3.6774 2.015 2.015 2.021 1.993 2.065 6,824,877 2.0249 0.00%
2010-09-10 0 3.660 3.640 3.650 3.620 3.700 8,967,000 32,874,520 3.6662 2.015 2.004 2.010 1.993 2.037 16,284,906 2.0187 1.39%
2010-09-09 0 3.610 3.590 3.610 3.520 3.620 8,271,600 29,581,642 3.5763 1.988 1.977 1.988 1.938 1.993 15,021,995 1.9692 2.56%
2010-09-08 0 3.520 3.520 3.530 3.470 3.530 3,127,666 10,967,741 3.5067 1.938 1.938 1.944 1.911 1.944 5,680,132 1.9309 -0.85%
2010-09-07 0 3.550 3.550 3.560 3.500 3.560 2,753,600 9,718,334 3.5293 1.955 1.955 1.960 1.927 1.960 5,000,794 1.9434 1.14%
2010-09-06 0 3.510 3.520 3.530 3.490 3.570 7,547,968 26,556,812 3.5184 1.933 1.938 1.944 1.922 1.966 13,707,812 1.9373 0.29%
2010-09-03 0 3.500 3.510 3.520 3.480 3.600 8,102,000 28,629,400 3.5336 1.927 1.933 1.938 1.916 1.982 14,713,985 1.9457 0.00%
2010-09-02 0 3.500 3.510 3.530 3.470 3.530 5,072,210 17,670,135 3.4837 1.927 1.933 1.944 1.911 1.944 9,211,605 1.9182 1.45%
2010-09-01 0 3.450 3.450 3.480 3.420 3.520 1,945,000 6,731,680 3.4610 1.900 1.900 1.916 1.883 1.938 3,532,301 1.9057 -1.43%
2010-08-31 0 3.500 3.470 3.480 3.450 3.500 2,087,000 7,255,260 3.4764 1.927 1.911 1.916 1.900 1.927 3,790,186 1.9142 0.86%
2010-08-30 0 3.470 3.480 3.490 3.440 3.510 3,960,474 13,740,569 3.4694 1.911 1.916 1.922 1.894 1.933 7,192,589 1.9104 1.17%
2010-08-27 0 3.430 3.440 3.460 3.420 3.560 5,868,790 20,445,002 3.4837 1.889 1.894 1.905 1.883 1.960 10,658,268 1.9182 -4.46%
2010-08-26 0 3.590 3.600 3.610 3.520 3.600 2,602,000 9,266,230 3.5612 1.977 1.982 1.988 1.938 1.982 4,725,474 1.9609 0.28%
2010-08-25 0 3.580 3.570 3.580 3.460 3.610 4,859,210 17,303,669 3.5610 1.971 1.966 1.971 1.905 1.988 8,824,777 1.9608 1.70%
2010-08-24 0 3.520 3.520 3.530 3.510 3.580 5,618,000 19,852,810 3.5338 1.938 1.938 1.944 1.933 1.971 10,202,810 1.9458 -2.22%
2010-08-23 0 3.600 3.590 3.600 3.500 3.620 6,918,500 24,455,225 3.5348 1.982 1.977 1.982 1.927 1.993 12,564,639 1.9464 1.41%
2010-08-20 0 3.550 3.550 3.560 3.450 3.570 10,123,900 35,549,373 3.5114 1.955 1.955 1.960 1.900 1.966 18,385,944 1.9335 -1.11%
2010-08-19 0 3.590 3.590 3.600 3.590 3.660 3,158,000 11,448,060 3.6251 1.977 1.977 1.982 1.977 2.015 5,735,222 1.9961 -1.91%
2010-08-18 0 3.660 3.640 3.650 3.570 3.700 9,323,000 33,827,410 3.6284 2.015 2.004 2.010 1.966 2.037 16,931,435 1.9979 -0.81%
2010-08-17 0 3.690 3.690 3.700 3.650 3.700 4,652,000 17,132,970 3.6829 2.032 2.032 2.037 2.010 2.037 8,448,465 2.0279 0.54%
2010-08-16 0 3.670 3.660 3.670 3.620 3.700 9,411,900 34,548,761 3.6708 2.021 2.015 2.021 1.993 2.037 17,092,886 2.0212 1.38%
2010-08-13 0 3.620 3.610 3.640 3.500 3.640 4,826,000 17,243,030 3.5729 1.993 1.988 2.004 1.927 2.004 8,764,465 1.9674 3.13%
2010-08-12 0 3.510 3.510 3.520 3.400 3.520 4,570,174 15,795,169 3.4561 1.933 1.933 1.938 1.872 1.938 8,299,861 1.9031 0.29%
2010-08-11 0 3.500 3.490 3.500 3.480 3.540 4,115,000 14,415,060 3.5031 1.927 1.922 1.927 1.916 1.949 7,473,223 1.9289 0.00%
2010-08-10 0 3.500 3.500 3.520 3.480 3.610 2,445,940 8,625,339 3.5264 1.927 1.927 1.938 1.916 1.988 4,442,054 1.9417 -2.78%
2010-08-09 0 3.600 3.590 3.600 3.560 3.620 3,979,065 14,342,437 3.6045 1.982 1.977 1.982 1.960 1.993 7,226,352 1.9847 0.00%
2010-08-06 0 3.600 3.590 3.600 3.540 3.660 3,443,000 12,321,110 3.5786 1.982 1.977 1.982 1.949 2.015 6,252,808 1.9705 -0.83%
2010-08-05 0 3.630 3.630 3.650 3.590 3.660 2,672,000 9,663,590 3.6166 1.999 1.999 2.010 1.977 2.015 4,852,600 1.9914 0.28%
2010-08-04 0 3.620 3.620 3.640 3.560 3.660 5,208,000 18,822,690 3.6142 1.993 1.993 2.004 1.960 2.015 9,458,212 1.9901 0.00%
2010-08-03 0 3.620 3.610 3.620 3.600 3.730 6,550,118 24,077,537 3.6759 1.993 1.988 1.993 1.982 2.054 11,895,623 2.0241 -1.63%
2010-08-02 0 3.680 3.680 3.690 3.580 3.730 8,069,460 29,520,947 3.6584 2.026 2.026 2.032 1.971 2.054 14,654,890 2.0144 3.08%
2010-07-30 0 3.570 3.570 3.580 3.440 3.580 6,526,000 22,909,990 3.5106 1.966 1.966 1.971 1.894 1.971 11,851,823 1.9330 3.18%
2010-07-29 0 3.460 3.450 3.470 3.440 3.500 2,185,700 7,568,930 3.4629 1.905 1.900 1.911 1.894 1.927 3,969,434 1.9068 -1.14%
2010-07-28 0 3.500 3.490 3.500 3.400 3.510 3,875,000 13,459,980 3.4735 1.927 1.922 1.927 1.872 1.933 7,037,360 1.9126 3.55%
2010-07-27 0 3.380 3.380 3.400 3.370 3.440 2,932,653 9,954,900 3.3945 1.861 1.861 1.872 1.856 1.894 5,325,971 1.8691 -1.46%
2010-07-26 0 3.430 3.420 3.440 3.410 3.520 1,930,153 6,661,279 3.4512 1.889 1.883 1.894 1.878 1.938 3,505,337 1.9003 -1.15%
2010-07-23 0 3.470 3.470 3.480 3.460 3.540 3,274,470 11,428,074 3.4901 1.911 1.911 1.916 1.905 1.949 5,946,742 1.9217 -0.86%
2010-07-22 0 3.500 3.500 3.520 3.460 3.520 2,065,000 7,222,200 3.4974 1.927 1.927 1.938 1.905 1.938 3,750,232 1.9258 -1.41%
2010-07-21 0 3.550 3.540 3.550 3.430 3.550 4,526,000 15,834,860 3.4986 1.955 1.949 1.955 1.889 1.955 8,219,637 1.9265 3.80%
2010-07-20 0 3.420 3.410 3.440 3.350 3.450 2,417,000 8,240,425 3.4094 1.883 1.878 1.894 1.845 1.900 4,389,497 1.8773 3.01%
2010-07-19 0 3.320 3.320 3.340 3.300 3.370 1,464,000 4,884,620 3.3365 1.828 1.828 1.839 1.817 1.856 2,658,760 1.8372 -1.78%
2010-07-16 0 3.380 3.380 3.410 3.360 3.420 2,364,000 7,995,361 3.3821 1.861 1.861 1.878 1.850 1.883 4,293,244 1.8623 -0.59%
2010-07-15 0 3.400 3.410 3.420 3.390 3.490 1,267,000 4,332,240 3.4193 1.872 1.878 1.883 1.867 1.922 2,300,990 1.8828 -1.45%
2010-07-14 0 3.450 3.450 3.480 3.430 3.610 3,247,200 11,388,506 3.5072 1.900 1.900 1.916 1.889 1.988 5,897,217 1.9312 -3.09%
2010-07-13 0 3.560 3.540 3.550 3.400 3.570 7,058,000 24,625,620 3.4890 1.960 1.949 1.955 1.872 1.966 12,817,984 1.9212 4.09%
2010-07-12 0 3.420 3.420 3.450 3.400 3.500 2,035,000 6,979,810 3.4299 1.883 1.883 1.900 1.872 1.927 3,695,749 1.8886 -1.72%
2010-07-09 0 3.480 3.450 3.480 3.450 3.530 5,401,000 18,814,280 3.4835 1.916 1.900 1.916 1.900 1.944 9,808,718 1.9181 0.29%
2010-07-08 0 3.470 3.460 3.470 3.400 3.530 9,466,170 32,855,846 3.4709 1.911 1.905 1.911 1.872 1.944 17,191,445 1.9112 2.97%
2010-07-07 0 3.370 3.360 3.380 3.310 3.380 4,230,000 14,187,610 3.3540 1.856 1.850 1.861 1.823 1.861 7,682,073 1.8468 0.90%
2010-07-06 0 3.340 3.320 3.340 3.200 3.370 3,424,019 11,209,924 3.2739 1.839 1.828 1.839 1.762 1.856 6,218,337 1.8027 4.05%
2010-07-05 0 3.210 3.210 3.230 3.150 3.300 3,249,000 10,388,105 3.1973 1.768 1.768 1.779 1.734 1.817 5,900,486 1.7606 -2.73%
2010-07-02 0 3.300 3.290 3.300 3.220 3.340 3,442,910 11,257,169 3.2697 1.817 1.812 1.817 1.773 1.839 6,252,645 1.8004 -0.30%
2010-06-30 0 3.310 3.310 3.330 3.190 3.340 5,878,478 19,225,346 3.2705 1.823 1.823 1.834 1.757 1.839 10,675,863 1.8008 1.22%
2010-06-29 0 3.270 3.280 3.290 3.250 3.340 2,695,000 8,818,710 3.2722 1.801 1.806 1.812 1.790 1.839 4,894,371 1.8018 -1.80%
2010-06-28 0 3.330 3.300 3.330 3.300 3.360 1,164,300 3,886,484 3.3380 1.834 1.817 1.834 1.817 1.850 2,114,477 1.8380 0.60%
2010-06-25 0 3.310 3.300 3.310 3.280 3.340 2,803,850 9,268,766 3.3057 1.823 1.817 1.823 1.806 1.839 5,092,052 1.8202 -1.78%
2010-06-24 0 3.370 3.340 3.360 3.260 3.370 7,404,000 24,573,313 3.3189 1.856 1.839 1.850 1.795 1.856 13,446,352 1.8275 1.20%
2010-06-23 0 3.330 3.320 3.330 3.260 3.400 6,832,000 22,593,906 3.3071 1.834 1.828 1.834 1.795 1.872 12,407,547 1.8210 -2.06%
2010-06-22 0 3.400 3.390 3.400 3.380 3.510 7,052,195 24,056,459 3.4112 1.872 1.867 1.872 1.861 1.933 12,807,442 1.8783 -3.68%
2010-06-21 0 3.530 3.510 3.520 3.350 3.570 9,360,550 32,528,474 3.4751 1.944 1.933 1.938 1.845 1.966 16,999,629 1.9135 5.37%
2010-06-18 0 3.350 3.340 3.350 3.270 3.370 6,885,700 22,845,651 3.3178 1.845 1.839 1.845 1.801 1.856 12,505,071 1.8269 0.90%
2010-06-17 0 3.320 3.310 3.320 3.310 3.370 7,169,000 23,902,830 3.3342 1.828 1.823 1.828 1.823 1.856 13,019,571 1.8359 0.30%
2010-06-15 0 3.310 3.300 3.310 3.160 3.310 7,243,000 23,680,200 3.2694 1.823 1.817 1.823 1.740 1.823 13,153,961 1.8002 3.44%
2010-06-14 0 3.200 3.180 3.190 3.080 3.200 5,450,017 17,116,052 3.1406 1.762 1.751 1.757 1.696 1.762 9,897,738 1.7293 4.58%
2010-06-11 0 3.060 3.050 3.060 3.030 3.100 4,200,334 12,878,559 3.0661 1.685 1.679 1.685 1.668 1.707 7,628,197 1.6883 1.66%
2010-06-10 0 3.010 3.000 3.010 2.990 3.040 3,525,677 10,608,278 3.0089 1.657 1.652 1.657 1.646 1.674 6,402,957 1.6568 0.00%
2010-06-09 0 3.010 3.010 3.020 3.000 3.060 3,530,000 10,697,080 3.0303 1.657 1.657 1.663 1.652 1.685 6,410,808 1.6686 -0.99%
2010-06-08 0 3.040 3.030 3.040 3.000 3.060 3,404,000 10,287,250 3.0221 1.674 1.668 1.674 1.652 1.685 6,181,981 1.6641 2.01%
2010-06-07 0 2.980 2.990 3.000 2.970 3.060 14,738,000 44,186,010 2.9981 1.641 1.646 1.652 1.635 1.685 26,765,578 1.6509 -5.99%
2010-06-04 0 3.170 3.160 3.180 2.960 3.190 17,079,500 53,304,240 3.1209 1.746 1.740 1.751 1.630 1.757 31,017,960 1.7185 7.82%
2010-06-03 0 2.940 2.930 2.940 2.930 3.010 9,313,000 27,563,859 2.9597 1.619 1.613 1.619 1.613 1.657 16,913,274 1.6297 0.68%
2010-06-02 0 2.920 2.920 2.930 2.880 2.990 4,252,028 12,436,489 2.9248 1.608 1.608 1.613 1.586 1.646 7,722,078 1.6105 -1.35%
2010-06-01 0 2.960 2.970 2.980 2.940 3.020 8,149,000 24,388,454 2.9928 1.630 1.635 1.641 1.619 1.663 14,799,342 1.6479 -0.34%
2010-05-31 0 2.970 2.960 2.980 2.940 3.140 9,241,000 27,952,560 3.0248 1.635 1.630 1.641 1.619 1.729 16,782,515 1.6656 -2.94%
2010-05-28 0 3.060 3.050 3.060 3.030 3.260 10,232,110 31,620,748 3.0903 1.685 1.679 1.685 1.668 1.795 18,582,463 1.7016 -2.55%
2010-05-27 0 3.140 3.130 3.140 2.810 3.150 8,708,160 26,228,897 3.0120 1.729 1.723 1.729 1.547 1.734 15,814,828 1.6585 10.95%
2010-05-26 0 2.830 2.830 2.860 2.730 2.920 16,883,477 47,818,029 2.8322 1.558 1.558 1.575 1.503 1.608 30,661,964 1.5595 1.07%
2010-05-25 0 2.800 2.800 2.810 2.790 3.040 9,748,473 28,154,498 2.8881 1.542 1.542 1.547 1.536 1.674 17,704,133 1.5903 -9.97%
2010-05-24 0 3.110 3.100 3.120 3.050 3.160 9,731,000 30,263,950 3.1101 1.712 1.707 1.718 1.679 1.740 17,672,401 1.7125 -0.64%
2010-05-20 0 3.130 3.120 3.130 2.950 3.270 11,992,217 37,463,600 3.1240 1.723 1.718 1.723 1.624 1.801 21,778,981 1.7202 -3.69%
2010-05-19 0 3.250 3.250 3.270 3.220 3.310 5,568,626 18,116,931 3.2534 1.790 1.790 1.801 1.773 1.823 10,113,143 1.7914 -2.99%
2010-05-18 0 3.350 3.330 3.340 3.300 3.380 9,775,139 32,456,562 3.3203 1.845 1.834 1.839 1.817 1.861 17,752,561 1.8283 1.21%
2010-05-17 0 3.310 3.300 3.320 3.260 3.380 9,556,584 31,556,541 3.3021 1.823 1.817 1.828 1.795 1.861 17,355,645 1.8182 -2.65%
2010-05-14 0 3.400 3.400 3.410 3.230 3.430 9,642,188 32,422,819 3.3626 1.872 1.872 1.878 1.779 1.889 17,511,110 1.8516 3.66%
2010-05-13 0 3.280 3.280 3.290 3.210 3.400 14,304,058 47,020,850 3.2872 1.806 1.806 1.812 1.768 1.872 25,977,499 1.8101 -1.20%
2010-05-12 0 3.320 3.320 3.340 3.260 3.490 14,687,231 48,889,026 3.3287 1.828 1.828 1.839 1.795 1.922 26,673,377 1.8329 -5.41%
2010-05-11 0 3.510 3.510 3.520 3.460 3.580 7,610,355 26,685,523 3.5065 1.933 1.933 1.938 1.905 1.971 13,821,112 1.9308 0.29%
2010-05-10 0 3.500 3.500 3.520 3.430 3.550 16,388,004 57,222,901 3.4918 1.927 1.927 1.938 1.889 1.955 29,762,139 1.9227 2.34%
2010-05-07 0 3.420 3.410 3.420 3.260 3.480 8,614,172 29,383,831 3.4111 1.883 1.878 1.883 1.795 1.916 15,644,137 1.8783 -2.29%
2010-05-06 0 3.500 3.490 3.500 3.380 3.700 10,491,143 36,631,354 3.4916 1.927 1.922 1.927 1.861 2.037 19,052,891 1.9226 -4.63%
2010-05-05 0 3.670 3.660 3.670 3.560 3.710 6,301,427 22,889,959 3.6325 2.021 2.015 2.021 1.960 2.043 11,443,977 2.0002 -1.82%
2010-05-04 0 3.750 3.740 3.750 3.730 3.850 7,028,830 26,488,653 3.7686 2.058 2.053 2.058 2.047 2.113 12,805,988 2.0685 -1.57%
2010-05-03 0 3.810 3.810 3.820 3.780 3.870 5,428,187 20,738,499 3.8205 2.091 2.091 2.097 2.075 2.124 9,889,739 2.0970 -2.06%
2010-04-30 0 3.890 3.870 3.890 3.830 3.900 4,427,156 17,105,042 3.8637 2.135 2.124 2.135 2.102 2.141 8,065,938 2.1207 1.04%
2010-04-29 0 3.850 3.850 3.860 3.840 3.910 2,819,258 10,922,251 3.8742 2.113 2.113 2.119 2.108 2.146 5,136,471 2.1264 -0.77%
2010-04-28 0 3.880 3.880 3.890 3.840 3.920 5,699,000 22,099,550 3.8778 2.130 2.130 2.135 2.108 2.152 10,383,140 2.1284 -2.02%
2010-04-27 0 3.960 3.950 3.960 3.850 3.970 7,330,582 28,702,953 3.9155 2.174 2.168 2.174 2.113 2.179 13,355,757 2.1491 2.06%
2010-04-26 0 3.880 3.880 3.910 3.860 3.990 8,600,000 33,758,626 3.9254 2.130 2.130 2.146 2.119 2.190 15,668,539 2.1545 -1.27%
2010-04-23 0 3.930 3.910 3.940 3.900 4.000 3,707,127 14,584,780 3.9343 2.157 2.146 2.163 2.141 2.195 6,754,100 2.1594 -1.26%
2010-04-22 0 3.980 3.970 4.000 3.960 4.020 3,711,400 14,756,160 3.9759 2.185 2.179 2.195 2.174 2.206 6,761,886 2.1823 -0.50%
2010-04-21 0 4.000 3.990 4.000 3.990 4.100 6,172,000 25,027,080 4.0549 2.195 2.190 2.195 2.190 2.250 11,244,910 2.2256 -1.96%
2010-04-20 0 4.080 4.080 4.090 3.920 4.090 6,259,853 25,140,362 4.0161 2.239 2.239 2.245 2.152 2.245 11,404,971 2.2043 3.55%
2010-04-19 0 3.940 3.940 3.950 3.850 3.950 6,606,523 25,707,095 3.8912 2.163 2.163 2.168 2.113 2.168 12,036,577 2.1357 0.25%
2010-04-16 0 3.930 3.930 3.940 3.920 4.030 7,354,000 29,084,980 3.9550 2.157 2.157 2.163 2.152 2.212 13,398,423 2.1708 -2.48%
2010-04-15 0 4.030 4.020 4.030 4.010 4.090 7,608,600 30,675,925 4.0317 2.212 2.206 2.212 2.201 2.245 13,862,284 2.2129 -1.47%
2010-04-14 0 4.090 4.090 4.100 4.060 4.160 6,904,000 28,256,340 4.0927 2.245 2.245 2.250 2.228 2.283 12,578,557 2.2464 -0.49%
2010-04-13 0 4.110 4.110 4.120 3.990 4.130 11,652,800 47,594,314 4.0844 2.256 2.256 2.261 2.190 2.267 21,230,506 2.2418 1.99%
2010-04-12 0 4.030 4.040 4.060 4.010 4.180 13,281,000 54,114,150 4.0746 2.212 2.217 2.228 2.201 2.294 24,196,961 2.2364 -3.59%
2010-04-09 0 4.180 4.180 4.190 4.090 4.200 10,453,911 43,461,234 4.1574 2.294 2.294 2.300 2.245 2.305 19,046,222 2.2819 1.70%
2010-04-08 0 4.110 4.100 4.110 4.010 4.130 7,857,000 32,104,570 4.0861 2.256 2.250 2.256 2.201 2.267 14,314,850 2.2427 0.49%
2010-04-07 0 4.090 4.080 4.090 4.060 4.190 11,249,043 46,088,657 4.0971 2.245 2.239 2.245 2.228 2.300 20,494,892 2.2488 -0.97%
2010-04-01 0 4.130 4.110 4.130 3.950 4.150 11,927,000 48,437,740 4.0612 2.267 2.256 2.267 2.168 2.278 21,730,077 2.2291 4.56%
2010-03-31 0 3.950 3.940 3.950 3.930 4.000 2,890,800 11,429,452 3.9537 2.168 2.163 2.168 2.157 2.195 5,266,815 2.1701 -0.25%
2010-03-30 0 3.960 3.950 3.960 3.940 4.030 4,896,000 19,418,850 3.9663 2.174 2.168 2.174 2.163 2.212 8,920,136 2.1770 -1.00%
2010-03-29 0 4.000 4.000 4.010 3.990 4.100 2,720,000 10,957,650 4.0285 2.195 2.195 2.201 2.190 2.250 4,955,631 2.2112 -0.50%
2010-03-26 0 4.020 3.990 4.030 3.910 4.050 6,178,000 24,775,570 4.0103 2.206 2.190 2.212 2.146 2.223 11,255,841 2.2011 1.77%
2010-03-25 0 3.950 3.950 3.980 3.910 4.000 5,699,000 22,505,520 3.9490 2.168 2.168 2.185 2.146 2.195 10,383,140 2.1675 -1.74%
2010-03-24 0 4.020 4.020 4.030 4.010 4.140 5,257,000 21,384,067 4.0677 2.206 2.206 2.212 2.201 2.272 9,577,850 2.2327 -0.50%
2010-03-23 0 4.040 4.020 4.030 4.000 4.100 5,551,300 22,456,205 4.0452 2.217 2.206 2.212 2.195 2.250 10,114,042 2.2203 -0.98%
2010-03-22 0 4.080 4.070 4.080 3.950 4.090 7,079,600 28,678,120 4.0508 2.239 2.234 2.239 2.168 2.245 12,898,487 2.2234 3.29%
2010-03-19 0 3.950 3.950 3.960 3.930 4.070 8,899,000 35,476,060 3.9865 2.168 2.168 2.174 2.157 2.234 16,213,294 2.1881 0.25%
2010-03-18 0 3.940 3.940 3.970 3.940 4.020 4,360,000 17,275,320 3.9622 2.163 2.163 2.179 2.163 2.206 7,943,585 2.1748 -0.76%
2010-03-17 0 3.970 3.970 3.980 3.940 4.020 6,467,900 25,732,522 3.9785 2.179 2.179 2.185 2.163 2.206 11,784,017 2.1837 -0.50%
2010-03-16 0 3.990 3.980 3.990 3.940 4.070 5,925,000 23,606,640 3.9842 2.190 2.185 2.190 2.163 2.234 10,794,895 2.1868 -0.99%
2010-03-15 0 4.030 4.020 4.030 4.020 4.120 4,799,000 19,539,300 4.0715 2.212 2.206 2.212 2.206 2.261 8,743,409 2.2347 -0.98%
2010-03-12 0 4.070 4.070 4.080 4.010 4.150 7,720,000 31,504,810 4.0809 2.234 2.234 2.239 2.201 2.278 14,065,247 2.2399 0.00%
2010-03-11 0 4.070 4.060 4.070 3.860 4.080 21,197,000 83,607,000 3.9443 2.234 2.228 2.234 2.119 2.239 38,619,305 2.1649 1.50%
2010-03-10 0 4.010 4.000 4.010 4.000 4.240 13,395,500 54,762,030 4.0881 2.201 2.195 2.201 2.195 2.327 24,405,571 2.2438 -3.61%
2010-03-09 0 4.160 4.150 4.160 4.130 4.220 5,457,000 22,722,260 4.1639 2.283 2.278 2.283 2.267 2.316 9,942,235 2.2854 -0.72%
2010-03-08 0 4.190 4.180 4.190 4.100 4.240 8,924,500 37,160,000 4.1638 2.300 2.294 2.300 2.250 2.327 16,259,753 2.2854 -1.18%
2010-03-05 0 4.240 4.240 4.250 4.080 4.260 8,654,500 35,980,660 4.1575 2.327 2.327 2.333 2.239 2.338 15,767,834 2.2819 3.67%
2010-03-04 0 4.090 4.090 4.100 4.080 4.300 7,269,000 30,113,204 4.1427 2.245 2.245 2.250 2.239 2.360 13,243,559 2.2738 -4.88%
2010-03-03 0 4.300 4.270 4.300 4.220 4.320 14,227,000 60,854,640 4.2774 2.360 2.344 2.360 2.316 2.371 25,920,500 2.3477 3.12%
2010-03-02 0 4.170 4.180 4.190 4.010 4.190 11,445,439 47,048,369 4.1107 2.289 2.294 2.300 2.201 2.300 20,852,710 2.2562 3.22%
2010-03-01 0 4.040 4.020 4.040 3.840 4.050 10,458,000 41,436,870 3.9622 2.217 2.206 2.217 2.108 2.223 19,053,672 2.1747 5.76%
2010-02-26 0 3.820 3.830 3.850 3.810 3.860 3,533,000 13,542,950 3.8333 2.097 2.102 2.113 2.091 2.119 6,436,854 2.1040 -1.04%
2010-02-25 0 3.860 3.860 3.870 3.850 3.960 3,026,500 11,774,069 3.8903 2.119 2.119 2.124 2.113 2.174 5,514,050 2.1353 -0.52%
2010-02-24 0 3.880 3.860 3.880 3.850 3.900 1,962,000 7,612,210 3.8798 2.130 2.119 2.130 2.113 2.141 3,574,613 2.1295 -0.26%
2010-02-23 0 3.890 3.880 3.890 3.800 3.900 3,458,000 13,360,800 3.8637 2.135 2.130 2.135 2.086 2.141 6,300,210 2.1207 1.57%
2010-02-22 0 3.830 3.820 3.830 3.800 3.860 3,235,180 12,414,801 3.8374 2.102 2.097 2.102 2.086 2.119 5,894,249 2.1063 2.41%
2010-02-19 0 3.740 3.730 3.740 3.730 3.900 3,939,000 14,873,790 3.7760 2.053 2.047 2.053 2.047 2.141 7,176,555 2.0726 -4.10%
2010-02-18 0 3.900 3.890 3.900 3.850 3.930 2,555,500 9,961,755 3.8982 2.141 2.135 2.141 2.113 2.157 4,655,925 2.1396 0.78%
2010-02-17 0 3.870 3.840 3.880 3.850 3.920 3,205,000 12,453,750 3.8857 2.124 2.108 2.130 2.113 2.152 5,839,264 2.1328 1.57%
2010-02-12 0 3.810 3.810 3.820 3.790 3.890 6,898,000 26,466,010 3.8368 2.091 2.091 2.097 2.080 2.135 12,567,626 2.1059 -1.30%
2010-02-11 0 3.860 3.850 3.860 3.800 3.980 7,110,000 27,447,330 3.8604 2.119 2.113 2.119 2.086 2.185 12,953,874 2.1189 -1.78%
2010-02-10 0 3.930 3.930 3.940 3.910 4.000 4,620,169 18,268,336 3.9540 2.157 2.157 2.163 2.146 2.195 8,417,593 2.1703 1.29%
2010-02-09 0 3.880 3.880 3.890 3.680 3.920 7,483,000 28,435,230 3.8000 2.130 2.130 2.135 2.020 2.152 13,633,451 2.0857 3.19%
2010-02-08 0 3.760 3.760 3.770 3.710 3.840 7,307,100 27,490,891 3.7622 2.064 2.064 2.069 2.036 2.108 13,312,975 2.0650 -2.08%
2010-02-05 0 3.840 3.820 3.840 3.790 3.920 7,745,500 29,779,434 3.8447 2.108 2.097 2.108 2.080 2.152 14,111,706 2.1103 -3.76%
2010-02-04 0 3.990 3.990 4.000 3.950 4.080 5,218,300 20,794,404 3.9849 2.190 2.190 2.195 2.168 2.239 9,507,342 2.1872 -2.21%
2010-02-03 0 4.080 4.080 4.090 3.880 4.080 9,621,000 38,283,264 3.9791 2.239 2.239 2.245 2.130 2.239 17,528,723 2.1840 5.70%
2010-02-02 0 3.860 3.860 3.870 3.770 4.020 10,297,000 40,142,330 3.8984 2.119 2.119 2.124 2.069 2.206 18,760,343 2.1397 -0.77%
2010-02-01 0 3.890 3.880 3.890 3.620 3.900 14,692,747 54,897,834 3.7364 2.135 2.130 2.135 1.987 2.141 26,769,056 2.0508 5.42%
2010-01-29 0 3.690 3.690 3.700 3.660 3.850 9,281,500 34,722,220 3.7410 2.025 2.025 2.031 2.009 2.113 16,910,180 2.0533 -5.14%
2010-01-28 0 3.890 3.890 3.900 3.850 3.930 6,466,000 25,135,670 3.8874 2.135 2.135 2.141 2.113 2.157 11,780,555 2.1337 1.30%
2010-01-27 0 3.840 3.840 3.850 3.820 4.080 10,421,000 41,283,320 3.9616 2.108 2.108 2.113 2.097 2.239 18,986,261 2.1744 -6.11%
2010-01-26 0 4.090 4.080 4.100 4.060 4.160 12,656,900 51,974,626 4.1064 2.245 2.239 2.250 2.228 2.283 23,059,899 2.2539 0.00%
2010-01-25 0 4.090 4.080 4.090 4.030 4.150 6,025,000 24,494,860 4.0655 2.245 2.239 2.245 2.212 2.278 10,977,087 2.2315 -0.24%
2010-01-22 0 4.100 4.090 4.100 3.800 4.140 20,109,000 80,008,200 3.9787 2.250 2.245 2.250 2.086 2.272 36,637,052 2.1838 2.24%
2010-01-21 0 4.010 4.000 4.010 3.980 4.100 12,390,000 50,298,650 4.0596 2.201 2.195 2.201 2.185 2.250 22,573,628 2.2282 -3.84%
2010-01-20 0 4.170 4.160 4.170 4.100 4.290 9,342,000 38,963,580 4.1708 2.289 2.283 2.289 2.250 2.355 17,020,406 2.2892 -3.02%
2010-01-19 0 4.300 4.270 4.300 4.200 4.400 6,757,000 28,819,640 4.2652 2.360 2.344 2.360 2.305 2.415 12,310,735 2.3410 -1.60%
2010-01-18 0 4.370 4.370 4.380 4.360 4.440 6,435,000 28,308,122 4.3991 2.399 2.399 2.404 2.393 2.437 11,724,075 2.4145 -1.80%
2010-01-15 0 4.450 4.450 4.460 4.430 4.480 8,877,000 39,491,780 4.4488 2.442 2.442 2.448 2.431 2.459 16,173,212 2.4418 1.14%
2010-01-14 0 4.400 4.400 4.410 4.340 4.460 6,019,000 26,638,820 4.4258 2.415 2.415 2.421 2.382 2.448 10,966,155 2.4292 2.33%
2010-01-13 0 4.300 4.280 4.300 4.270 4.370 9,839,000 42,401,240 4.3095 2.360 2.349 2.360 2.344 2.399 17,925,902 2.3654 -2.49%
2010-01-12 0 4.410 4.400 4.410 4.320 4.410 7,726,720 33,872,882 4.3839 2.421 2.415 2.421 2.371 2.421 14,077,490 2.4062 1.61%
2010-01-11 0 4.340 4.320 4.330 4.280 4.360 5,938,250 25,733,053 4.3334 2.382 2.371 2.377 2.349 2.393 10,819,035 2.3785 1.40%
2010-01-08 0 4.280 4.260 4.280 4.210 4.280 5,790,900 24,585,870 4.2456 2.349 2.338 2.349 2.311 2.349 10,550,575 2.3303 1.66%
2010-01-07 0 4.210 4.200 4.210 4.140 4.280 6,200,000 26,007,010 4.1947 2.311 2.305 2.311 2.272 2.349 11,295,923 2.3023 -0.94%
2010-01-06 0 4.250 4.250 4.260 4.220 4.340 12,566,250 53,889,139 4.2884 2.333 2.333 2.338 2.316 2.382 22,894,742 2.3538 1.19%
2010-01-05 0 4.200 4.200 4.210 4.110 4.210 10,364,250 43,123,130 4.1608 2.305 2.305 2.311 2.256 2.311 18,882,867 2.2837 1.45%
2010-01-04 0 4.140 4.130 4.140 4.000 4.140 4,078,000 16,653,310 4.0837 2.272 2.267 2.272 2.195 2.272 7,429,803 2.2414 3.50%
2009-12-31 0 4.000 4.000 4.040 3.960 4.140 4,882,000 19,681,750 4.0315 2.195 2.195 2.217 2.174 2.272 8,894,629 2.2128 -2.44%
2009-12-30 0 4.100 4.100 4.120 4.050 4.170 5,213,000 21,416,600 4.1083 2.250 2.250 2.261 2.223 2.289 9,497,685 2.2549 -0.24%
2009-12-29 0 4.110 4.110 4.120 3.960 4.130 8,134,000 33,132,920 4.0734 2.256 2.256 2.261 2.174 2.267 14,819,523 2.2358 3.79%
2009-12-28 0 3.960 3.950 3.960 3.950 4.040 6,665,000 26,545,810 3.9829 2.174 2.168 2.174 2.168 2.217 12,143,118 2.1861 -0.25%
2009-12-24 0 3.970 3.960 3.970 3.920 4.000 2,626,000 10,415,620 3.9663 2.179 2.174 2.179 2.152 2.195 4,784,370 2.1770 0.25%
2009-12-23 0 3.960 3.950 3.960 3.880 3.980 4,905,500 19,186,755 3.9113 2.174 2.168 2.174 2.130 2.185 8,937,444 2.1468 1.02%
2009-12-22 0 3.920 3.910 3.930 3.850 4.070 12,853,000 50,506,745 3.9296 2.152 2.146 2.157 2.113 2.234 23,417,178 2.1568 -2.24%
2009-12-21 0 4.010 4.010 4.020 3.910 4.140 27,974,930 113,465,421 4.0560 2.201 2.201 2.206 2.146 2.272 50,968,172 2.2262 2.30%
2009-12-18 0 3.920 3.920 3.930 3.770 3.940 21,152,500 81,678,550 3.8614 2.152 2.152 2.157 2.069 2.163 38,538,229 2.1194 3.70%
2009-12-17 0 3.780 3.770 3.780 3.730 3.860 11,683,000 44,461,480 3.8057 2.075 2.069 2.075 2.047 2.119 21,285,528 2.0888 1.89%
2009-12-16 0 3.710 3.720 3.730 3.700 3.820 5,388,000 20,061,650 3.7234 2.036 2.042 2.047 2.031 2.097 9,816,522 2.0437 -1.85%
2009-12-15 0 3.780 3.770 3.780 3.770 3.850 4,045,000 15,355,710 3.7962 2.075 2.069 2.075 2.069 2.113 7,369,679 2.0836 -1.05%
2009-12-14 0 3.820 3.810 3.820 3.750 3.880 6,651,000 25,314,260 3.8061 2.097 2.091 2.097 2.058 2.130 12,117,611 2.0890 0.53%
2009-12-11 0 3.800 3.780 3.800 3.750 3.840 5,609,500 21,231,805 3.7850 2.086 2.075 2.086 2.058 2.108 10,220,078 2.0775 1.60%
2009-12-10 0 3.740 3.720 3.750 3.670 3.820 11,567,678 43,265,325 3.7402 2.053 2.042 2.058 2.014 2.097 21,075,420 2.0529 0.54%
2009-12-09 0 3.720 3.710 3.740 3.710 3.900 10,138,000 38,358,320 3.7836 2.042 2.036 2.053 2.036 2.141 18,470,657 2.0767 -2.87%
2009-12-08 0 3.830 3.820 3.840 3.800 3.970 10,187,000 39,518,580 3.8793 2.102 2.097 2.108 2.086 2.179 18,559,931 2.1292 -1.03%
2009-12-07 0 3.870 3.860 3.870 3.860 3.940 9,376,000 36,539,855 3.8972 2.124 2.119 2.124 2.119 2.163 17,082,351 2.1390 0.78%
2009-12-04 0 3.840 3.830 3.840 3.760 3.870 5,947,000 22,746,353 3.8248 2.108 2.102 2.108 2.064 2.124 10,834,977 2.0993 -0.26%
2009-12-03 0 3.850 3.840 3.850 3.810 3.950 7,257,000 28,123,170 3.8753 2.113 2.108 2.113 2.091 2.168 13,221,696 2.1270 -0.26%
2009-12-02 0 3.860 3.860 3.880 3.840 3.930 22,998,335 89,327,486 3.8841 2.119 2.119 2.130 2.108 2.157 41,901,199 2.1319 0.26%
2009-12-01 0 3.850 3.840 3.850 3.750 3.900 23,711,000 91,157,100 3.8445 2.113 2.108 2.113 2.058 2.141 43,199,620 2.1101 4.05%
2009-11-30 0 3.700 3.670 3.700 3.520 3.720 16,585,000 60,475,640 3.6464 2.031 2.014 2.031 1.932 2.042 30,216,595 2.0014 7.87%
2009-11-27 0 3.430 3.420 3.430 3.400 3.610 16,351,000 57,120,725 3.4934 1.883 1.877 1.883 1.866 1.981 29,790,265 1.9174 -7.30%
2009-11-26 0 3.700 3.690 3.700 3.630 3.720 18,572,000 68,142,740 3.6691 2.031 2.025 2.031 1.992 2.042 33,836,757 2.0139 3.35%
2009-11-25 0 3.580 3.570 3.580 3.450 3.600 14,618,000 51,882,060 3.5492 1.965 1.959 1.965 1.894 1.976 26,632,872 1.9480 3.47%
2009-11-24 0 3.460 3.460 3.470 3.440 3.540 8,035,000 27,998,800 3.4846 1.899 1.899 1.905 1.888 1.943 14,639,152 1.9126 -0.29%
2009-11-23 0 3.470 3.450 3.480 3.390 3.480 2,509,000 8,635,480 3.4418 1.905 1.894 1.910 1.861 1.910 4,571,205 1.8891 1.17%
2009-11-20 0 3.430 3.420 3.430 3.380 3.440 4,365,504 14,904,649 3.4142 1.883 1.877 1.883 1.855 1.888 7,953,613 1.8739 0.00%
2009-11-19 0 3.430 3.420 3.430 3.420 3.460 4,407,000 15,174,730 3.4433 1.883 1.877 1.883 1.877 1.899 8,029,215 1.8899 -0.29%
2009-11-18 0 3.440 3.430 3.440 3.370 3.510 7,626,000 26,225,440 3.4390 1.888 1.883 1.888 1.850 1.927 13,893,986 1.8875 -1.99%
2009-11-17 0 3.510 3.500 3.510 3.500 3.570 5,506,000 19,348,390 3.5141 1.927 1.921 1.927 1.921 1.959 10,031,509 1.9288 0.29%
2009-11-16 0 3.500 3.500 3.510 3.500 3.590 16,811,000 59,385,580 3.5325 1.921 1.921 1.927 1.921 1.970 30,628,350 1.9389 -0.57%
2009-11-13 0 3.520 3.510 3.520 3.380 3.530 11,743,927 40,656,639 3.4619 1.932 1.927 1.932 1.855 1.938 21,396,532 1.9002 3.23%
2009-11-12 0 3.410 3.400 3.420 3.320 3.430 15,659,900 52,877,585 3.3766 1.872 1.866 1.877 1.822 1.883 28,531,134 1.8533 0.29%
2009-11-11 0 3.400 3.390 3.400 3.290 3.450 19,381,500 64,872,850 3.3472 1.866 1.861 1.866 1.806 1.894 35,311,603 1.8372 -0.87%
2009-11-10 0 3.430 3.430 3.440 3.390 3.590 11,624,865 40,297,428 3.4665 1.883 1.883 1.888 1.861 1.970 21,179,611 1.9027 -3.11%
2009-11-09 0 3.540 3.540 3.550 3.500 3.560 7,920,004 27,922,124 3.5255 1.943 1.943 1.948 1.921 1.954 14,429,639 1.9351 1.14%
2009-11-06 0 3.500 3.490 3.500 3.490 3.540 5,326,000 18,699,890 3.5111 1.921 1.916 1.921 1.916 1.943 9,703,563 1.9271 1.16%
2009-11-05 0 3.460 3.450 3.460 3.450 3.610 10,200,000 35,666,480 3.4967 1.899 1.894 1.899 1.894 1.981 18,583,616 1.9192 -4.16%
2009-11-04 0 3.610 3.610 3.630 3.590 3.660 3,372,949 12,234,052 3.6271 1.981 1.981 1.992 1.970 2.009 6,145,254 1.9908 0.00%
2009-11-03 0 3.610 3.610 3.620 3.610 3.700 7,128,000 26,008,170 3.6487 1.981 1.981 1.987 1.981 2.031 12,986,668 2.0027 -0.82%
2009-11-02 0 3.640 3.630 3.650 3.500 3.650 7,182,006 25,894,772 3.6055 1.998 1.992 2.003 1.921 2.003 13,085,063 1.9790 1.96%
2009-10-30 0 3.570 3.580 3.600 3.540 3.630 4,353,400 15,585,550 3.5801 1.959 1.965 1.976 1.943 1.992 7,931,560 1.9650 0.85%
2009-10-29 0 3.540 3.540 3.550 3.520 3.640 10,039,000 35,772,280 3.5633 1.943 1.943 1.948 1.932 1.998 18,290,286 1.9558 -2.75%
2009-10-28 0 3.640 3.640 3.650 3.570 3.700 9,203,500 33,458,610 3.6354 1.998 1.998 2.003 1.959 2.031 16,768,070 1.9954 1.11%
2009-10-27 0 3.600 3.590 3.620 3.530 3.680 15,533,037 55,888,758 3.5981 1.976 1.970 1.987 1.938 2.020 28,300,000 1.9749 -0.83%
2009-10-23 0 3.630 3.630 3.650 3.600 3.760 11,253,000 41,001,340 3.6436 1.992 1.992 2.003 1.976 2.064 20,502,101 1.9999 -1.36%
2009-10-22 0 3.680 3.670 3.680 3.450 3.710 14,129,000 50,852,390 3.5991 2.020 2.014 2.020 1.894 2.036 25,741,952 1.9755 5.75%
2009-10-21 0 3.480 3.480 3.490 3.420 3.540 7,787,800 27,284,400 3.5035 1.910 1.910 1.916 1.877 1.943 14,188,773 1.9230 0.58%
2009-10-20 0 3.460 3.450 3.460 3.410 3.590 15,065,799 52,477,711 3.4832 1.899 1.894 1.899 1.872 1.970 27,448,728 1.9118 3.28%
2009-10-19 0 3.350 3.330 3.350 3.290 3.390 6,474,000 21,607,380 3.3376 1.839 1.828 1.839 1.806 1.861 11,795,130 1.8319 0.00%
2009-10-16 0 3.350 3.350 3.360 3.290 3.440 5,320,000 17,819,280 3.3495 1.839 1.839 1.844 1.806 1.888 9,692,631 1.8384 -0.89%
2009-10-15 0 3.380 3.380 3.390 3.360 3.520 6,634,000 22,618,620 3.4095 1.855 1.855 1.861 1.844 1.932 12,086,638 1.8714 -2.03%
2009-10-14 0 3.450 3.450 3.460 3.410 3.550 12,395,000 43,258,270 3.4900 1.894 1.894 1.899 1.872 1.948 22,582,737 1.9155 0.00%
2009-10-13 0 3.450 3.450 3.460 3.300 3.480 31,724,570 108,421,784 3.4176 1.894 1.894 1.899 1.811 1.910 57,799,728 1.8758 5.83%
2009-10-12 0 3.260 3.260 3.270 3.180 3.270 3,662,000 11,807,450 3.2243 1.789 1.789 1.795 1.745 1.795 6,671,883 1.7697 2.52%
2009-10-09 0 3.180 3.180 3.190 3.170 3.240 5,826,000 18,671,200 3.2048 1.745 1.745 1.751 1.740 1.778 10,614,524 1.7590 -0.31%
2009-10-08 0 3.190 3.200 3.210 3.160 3.290 8,405,000 27,007,120 3.2132 1.751 1.756 1.762 1.734 1.806 15,313,264 1.7636 -1.54%
2009-10-07 0 3.240 3.220 3.240 3.210 3.370 14,683,250 48,009,385 3.2697 1.778 1.767 1.778 1.762 1.850 26,751,753 1.7946 -1.52%
2009-10-06 0 3.290 3.260 3.290 3.120 3.300 8,844,700 28,355,927 3.2060 1.806 1.789 1.806 1.712 1.811 16,114,364 1.7597 6.13%
2009-10-05 0 3.100 3.100 3.110 3.050 3.120 3,711,000 11,454,490 3.0866 1.701 1.701 1.707 1.674 1.712 6,761,157 1.6942 -0.32%
2009-10-02 0 3.110 3.100 3.120 3.090 3.130 4,045,250 12,563,578 3.1058 1.707 1.701 1.712 1.696 1.718 7,370,135 1.7047 -1.27%
2009-09-30 0 3.150 3.140 3.150 3.100 3.190 4,697,012 14,742,328 3.1387 1.729 1.723 1.729 1.701 1.751 8,557,595 1.7227 0.64%
2009-09-29 0 3.130 3.110 3.130 3.110 3.270 4,789,000 15,219,940 3.1781 1.718 1.707 1.718 1.707 1.795 8,725,190 1.7444 -1.57%
2009-09-28 0 3.180 3.150 3.180 3.100 3.240 5,936,000 18,708,620 3.1517 1.745 1.729 1.745 1.701 1.778 10,814,936 1.7299 -1.85%
2009-09-25 0 3.240 3.230 3.240 3.200 3.380 14,043,000 46,018,660 3.2770 1.778 1.773 1.778 1.756 1.855 25,585,267 1.7986 -0.31%
2009-09-24 0 3.260 3.240 3.250 3.070 3.460 520,492,000 1,586,042,840 3.0472 1.784 1.773 1.778 1.680 1.893 951,214,253 1.6674 1.87%
2009-09-23 1 3.200 3.190 3.200 3.170 3.250 2,389,000 7,700,590 3.2234 1.751 1.746 1.751 1.735 1.778 4,365,967 1.7638 0.95%
2009-09-22 0 3.170 3.160 3.170 3.110 3.210 2,215,000 7,026,410 3.1722 1.735 1.729 1.735 1.702 1.756 4,047,977 1.7358 2.59%
2009-09-21 0 3.090 3.090 3.100 3.090 3.240 2,843,500 8,933,530 3.1417 1.691 1.691 1.696 1.691 1.773 5,196,579 1.7191 -2.52%
2009-09-18 0 3.170 3.160 3.180 3.160 3.300 4,678,250 15,062,495 3.2197 1.735 1.729 1.740 1.729 1.806 8,549,638 1.7618 -0.31%
2009-09-17 0 3.180 3.180 3.190 3.160 3.250 5,384,000 17,279,820 3.2095 1.740 1.740 1.746 1.729 1.778 9,839,416 1.7562 0.63%
2009-09-16 0 3.160 3.150 3.170 3.140 3.300 6,121,000 19,528,540 3.1904 1.729 1.724 1.735 1.718 1.806 11,186,305 1.7458 -2.77%
2009-09-15 0 3.250 3.260 3.270 3.160 3.310 11,957,000 38,971,260 3.2593 1.778 1.784 1.789 1.729 1.811 21,851,765 1.7834 2.85%
2009-09-14 0 3.160 3.170 3.180 2.960 3.190 14,639,000 45,502,720 3.1083 1.729 1.735 1.740 1.620 1.746 26,753,198 1.7008 7.12%
2009-09-11 0 2.950 2.950 2.960 2.940 3.010 2,986,500 8,877,260 2.9725 1.614 1.614 1.620 1.609 1.647 5,457,916 1.6265 0.34%
2009-09-10 0 2.940 2.930 2.940 2.920 3.040 3,301,750 9,875,735 2.9911 1.609 1.603 1.609 1.598 1.663 6,034,044 1.6367 -2.00%
2009-09-09 0 3.000 3.000 3.010 2.980 3.050 3,044,000 9,174,600 3.0140 1.642 1.642 1.647 1.631 1.669 5,562,998 1.6492 0.33%
2009-09-08 0 2.990 2.980 2.990 2.980 3.050 2,353,000 7,080,700 3.0092 1.636 1.631 1.636 1.631 1.669 4,300,176 1.6466 -0.99%
2009-09-07 0 3.020 3.010 3.020 2.980 3.050 5,148,225 15,438,280 2.9988 1.653 1.647 1.653 1.631 1.669 9,408,531 1.6409 2.37%
2009-09-04 0 2.950 2.950 2.960 2.880 3.000 7,570,700 22,314,675 2.9475 1.614 1.614 1.620 1.576 1.642 13,835,674 1.6128 3.51%
2009-09-03 0 2.850 2.840 2.860 2.790 2.870 5,268,300 14,952,030 2.8381 1.559 1.554 1.565 1.527 1.570 9,627,971 1.5530 1.79%
2009-09-02 0 2.800 2.790 2.800 2.780 2.840 4,770,000 13,391,520 2.8074 1.532 1.527 1.532 1.521 1.554 8,717,314 1.5362 -2.10%
2009-09-01 0 2.860 2.860 2.880 2.800 2.890 6,096,000 17,289,770 2.8362 1.565 1.565 1.576 1.532 1.581 11,140,617 1.5520 1.06%
2009-08-31 0 2.830 2.830 2.840 2.810 3.030 7,126,000 20,405,130 2.8635 1.549 1.549 1.554 1.538 1.658 13,022,972 1.5669 -4.71%
2009-08-28 0 2.970 2.960 2.990 2.940 3.080 4,380,000 13,106,590 2.9924 1.625 1.620 1.636 1.609 1.685 8,004,577 1.6374 -3.26%
2009-08-27 0 3.070 3.070 3.080 3.020 3.150 3,225,664 9,909,448 3.0721 1.680 1.680 1.685 1.653 1.724 5,894,995 1.6810 -1.60%
2009-08-26 0 3.120 3.110 3.130 3.020 3.150 8,349,000 25,790,858 3.0891 1.707 1.702 1.713 1.653 1.724 15,258,040 1.6903 0.65%
2009-08-25 0 3.100 3.080 3.100 2.900 3.100 11,070,000 33,671,480 3.0417 1.696 1.685 1.696 1.587 1.696 20,230,747 1.6644 5.08%
2009-08-24 0 2.950 2.940 2.950 2.930 2.980 2,902,000 8,546,230 2.9449 1.614 1.609 1.614 1.603 1.631 5,303,489 1.6114 1.72%
2009-08-21 0 2.900 2.880 2.890 2.860 2.950 2,392,000 6,951,610 2.9062 1.587 1.576 1.581 1.565 1.614 4,371,449 1.5902 0.35%
2009-08-20 0 2.890 2.880 2.890 2.880 2.960 4,102,000 11,952,340 2.9138 1.581 1.576 1.581 1.576 1.620 7,496,524 1.5944 0.00%
2009-08-19 0 2.890 2.830 2.890 2.800 2.950 4,491,500 12,908,100 2.8739 1.581 1.549 1.581 1.532 1.614 8,208,347 1.5726 0.00%
2009-08-18 0 2.890 2.890 2.900 2.670 2.900 10,734,500 29,959,895 2.7910 1.581 1.581 1.587 1.461 1.587 19,617,611 1.5272 3.21%
2009-08-17 0 2.800 2.780 2.800 2.770 2.990 9,907,000 28,365,170 2.8631 1.532 1.521 1.532 1.516 1.636 18,105,330 1.5667 -9.39%
2009-08-14 0 3.090 3.080 3.090 3.000 3.250 8,641,200 26,551,825 3.0727 1.691 1.685 1.691 1.642 1.778 15,792,044 1.6813 -4.33%
2009-08-13 0 3.230 3.220 3.230 3.190 3.280 15,809,250 51,162,495 3.2362 1.767 1.762 1.767 1.746 1.795 28,891,864 1.7708 4.19%
2009-08-12 0 3.100 3.090 3.100 2.840 3.160 21,905,533 67,003,369 3.0587 1.696 1.691 1.696 1.554 1.729 40,032,998 1.6737 5.80%
2009-08-11 0 2.930 2.920 2.940 2.900 2.990 5,155,000 15,160,020 2.9408 1.603 1.598 1.609 1.587 1.636 9,420,912 1.6092 -1.01%
2009-08-10 0 2.960 2.950 2.960 2.940 3.050 8,744,000 26,025,390 2.9764 1.620 1.614 1.620 1.609 1.669 15,979,914 1.6286 2.07%
2009-08-07 0 2.900 2.890 2.900 2.820 2.940 11,863,000 34,324,830 2.8934 1.587 1.581 1.587 1.543 1.609 21,679,977 1.5833 2.47%
2009-08-06 0 2.830 2.830 2.840 2.740 2.880 8,084,000 22,549,945 2.7895 1.549 1.549 1.554 1.499 1.576 14,773,745 1.5264 -0.35%
2009-08-05 0 2.840 2.840 2.850 2.820 2.980 13,113,000 37,970,499 2.8956 1.554 1.554 1.559 1.543 1.631 23,964,388 1.5845 -4.05%
2009-08-04 0 2.960 2.960 2.970 2.930 3.100 8,444,000 25,299,170 2.9961 1.620 1.620 1.625 1.603 1.696 15,431,655 1.6394 -2.95%
2009-08-03 0 3.050 3.040 3.050 2.960 3.070 14,549,000 44,096,440 3.0309 1.669 1.663 1.669 1.620 1.680 26,588,720 1.6585 3.04%
2009-07-31 0 2.960 2.950 2.960 2.900 2.980 17,862,000 52,575,480 2.9434 1.620 1.614 1.620 1.587 1.631 32,643,324 1.6106 5.34%
2009-07-30 0 2.810 2.800 2.810 2.790 3.000 20,788,000 59,936,100 2.8832 1.538 1.532 1.538 1.527 1.642 37,990,674 1.5777 -0.71%
2009-07-29 0 2.830 2.830 2.840 2.710 2.900 15,981,881 45,000,557 2.8157 1.549 1.549 1.554 1.483 1.587 29,207,352 1.5407 0.35%
2009-07-28 0 2.820 2.820 2.830 2.750 2.860 12,261,000 34,344,880 2.8011 1.543 1.543 1.549 1.505 1.565 22,407,334 1.5328 0.36%
2009-07-27 0 2.810 2.810 2.820 2.550 2.890 32,992,500 91,361,735 2.7692 1.538 1.538 1.543 1.395 1.581 60,294,752 1.5153 11.95%
2009-07-24 0 2.510 2.500 2.510 2.500 2.580 4,295,000 10,883,060 2.5339 1.373 1.368 1.373 1.368 1.412 7,849,237 1.3865 -1.57%
2009-07-23 0 2.550 2.540 2.550 2.470 2.560 7,279,500 18,486,580 2.5395 1.395 1.390 1.395 1.352 1.401 13,303,498 1.3896 2.41%
2009-07-22 0 2.490 2.480 2.490 2.470 2.570 5,321,000 13,461,980 2.5300 1.362 1.357 1.362 1.352 1.406 9,724,282 1.3844 -1.97%
2009-07-21 0 2.540 2.540 2.550 2.480 2.560 8,668,000 21,807,760 2.5159 1.390 1.390 1.395 1.357 1.401 15,841,022 1.3767 0.00%
2009-07-20 0 2.540 2.540 2.550 2.520 2.560 11,643,200 29,590,316 2.5414 1.390 1.390 1.395 1.379 1.401 21,278,286 1.3906 2.83%
2009-07-17 0 2.470 2.460 2.470 2.460 2.540 4,601,000 11,465,778 2.4920 1.352 1.346 1.352 1.346 1.390 8,408,461 1.3636 0.82%
2009-07-16 0 2.450 2.440 2.450 2.410 2.550 13,666,500 34,134,750 2.4977 1.341 1.335 1.341 1.319 1.395 24,975,926 1.3667 0.00%
2009-07-15 0 2.450 2.440 2.450 2.370 2.450 11,521,000 27,903,810 2.4220 1.341 1.335 1.341 1.297 1.341 21,054,962 1.3253 3.81%
2009-07-14 0 2.360 2.340 2.360 2.310 2.390 8,027,704 18,782,470 2.3397 1.291 1.280 1.291 1.264 1.308 14,670,862 1.2803 1.72%
2009-07-13 0 2.320 2.310 2.320 2.250 2.340 9,986,000 23,142,280 2.3175 1.269 1.264 1.269 1.231 1.280 18,249,705 1.2681 0.00%
2009-07-10 0 2.320 2.310 2.320 2.220 2.340 20,296,400 46,524,555 2.2923 1.269 1.264 1.269 1.215 1.280 37,092,261 1.2543 6.42%
2009-07-09 0 2.180 2.180 2.190 2.110 2.190 5,280,398 11,335,410 2.1467 1.193 1.193 1.198 1.155 1.198 9,650,081 1.1746 3.81%
2009-07-08 0 2.100 2.080 2.100 2.060 2.140 5,835,000 12,242,450 2.0981 1.149 1.138 1.149 1.127 1.171 10,663,632 1.1481 -2.78%
2009-07-07 0 2.160 2.160 2.180 2.150 2.200 2,622,000 5,703,320 2.1752 1.182 1.182 1.193 1.176 1.204 4,791,781 1.1902 0.47%
2009-07-06 0 2.150 2.160 2.170 2.140 2.220 4,839,000 10,589,940 2.1885 1.176 1.182 1.187 1.171 1.215 8,843,413 1.1975 -0.92%
2009-07-03 0 2.170 2.170 2.180 2.100 2.200 6,162,000 13,288,240 2.1565 1.187 1.187 1.193 1.149 1.204 11,261,234 1.1800 1.88%
2009-07-02 0 2.130 2.130 2.140 2.120 2.220 5,410,700 11,774,936 2.1762 1.166 1.166 1.171 1.160 1.215 9,888,211 1.1908 -2.74%
2009-06-30 0 2.190 2.180 2.190 2.170 2.270 4,706,600 10,356,962 2.2005 1.198 1.193 1.198 1.187 1.242 8,601,448 1.2041 -0.90%
2009-06-29 0 2.210 2.210 2.220 2.200 2.300 6,876,000 15,280,690 2.2223 1.209 1.209 1.215 1.204 1.259 12,566,090 1.2160 -3.07%
2009-06-26 0 2.280 2.270 2.280 2.250 2.340 5,185,100 11,808,047 2.2773 1.248 1.242 1.248 1.231 1.280 9,475,921 1.2461 -0.44%
2009-06-25 0 2.290 2.280 2.290 2.160 2.300 9,895,000 22,318,990 2.2556 1.253 1.248 1.253 1.182 1.259 18,083,400 1.2342 6.51%
2009-06-24 0 2.150 2.150 2.160 2.090 2.180 9,085,000 19,482,380 2.1445 1.176 1.176 1.182 1.144 1.193 16,603,101 1.1734 1.90%
2009-06-23 0 2.110 2.100 2.110 2.080 2.150 8,388,000 17,689,240 2.1089 1.155 1.149 1.155 1.138 1.176 15,329,314 1.1539 -4.95%
2009-06-22 0 2.220 2.200 2.220 2.210 2.300 5,211,000 11,724,380 2.2499 1.215 1.204 1.215 1.209 1.259 9,523,254 1.2311 -1.77%
2009-06-19 0 2.260 2.260 2.270 2.200 2.280 3,904,379 8,751,434 2.2414 1.237 1.237 1.242 1.204 1.248 7,135,366 1.2265 1.35%
2009-06-18 0 2.230 2.220 2.230 2.200 2.270 5,677,250 12,698,405 2.2367 1.220 1.215 1.220 1.204 1.242 10,375,339 1.2239 -0.89%
2009-06-17 0 2.250 2.240 2.250 2.220 2.300 9,071,134 20,451,767 2.2546 1.231 1.226 1.231 1.215 1.259 16,577,761 1.2337 -1.32%
2009-06-16 0 2.280 2.280 2.290 2.200 2.390 14,448,500 33,031,940 2.2862 1.248 1.248 1.253 1.204 1.308 26,405,054 1.2510 -5.79%
2009-06-15 0 2.420 2.410 2.420 2.370 2.420 6,508,000 15,655,358 2.4056 1.324 1.319 1.324 1.297 1.324 11,893,559 1.3163 0.41%
2009-06-12 0 2.410 2.410 2.420 2.360 2.450 11,185,000 26,890,290 2.4041 1.319 1.319 1.324 1.291 1.341 20,440,912 1.3155 0.84%
2009-06-11 0 2.390 2.390 2.400 2.370 2.470 11,573,000 27,852,980 2.4067 1.308 1.308 1.313 1.297 1.352 21,149,994 1.3169 -2.85%
2009-06-10 0 2.460 2.460 2.480 2.360 2.490 13,669,000 33,107,140 2.4221 1.346 1.346 1.357 1.291 1.362 24,980,495 1.3253 1.23%
2009-06-09 0 2.430 2.420 2.430 2.350 2.540 11,743,000 28,444,840 2.4223 1.330 1.324 1.330 1.286 1.390 21,460,674 1.3254 -2.02%
2009-06-08 0 2.480 2.480 2.490 2.440 2.580 7,841,000 19,759,620 2.5200 1.357 1.357 1.362 1.335 1.412 14,329,655 1.3789 -0.40%
2009-06-05 0 2.490 2.480 2.500 2.430 2.580 13,096,000 32,596,020 2.4890 1.362 1.357 1.368 1.330 1.412 23,933,321 1.3620 -2.35%
2009-06-04 0 2.550 2.550 2.560 2.440 2.620 14,815,000 37,626,100 2.5397 1.395 1.395 1.401 1.335 1.434 27,074,843 1.3897 -0.78%
2009-06-03 0 2.570 2.570 2.580 2.530 2.640 14,149,000 36,790,000 2.6002 1.406 1.406 1.412 1.384 1.445 25,857,709 1.4228 2.39%
2009-06-02 0 2.510 2.510 2.520 2.490 2.680 30,268,562 77,941,140 2.5750 1.373 1.373 1.379 1.362 1.466 55,316,677 1.4090 0.40%
2009-06-01 0 2.500 2.500 2.510 2.450 2.520 12,405,250 30,899,183 2.4908 1.368 1.368 1.373 1.341 1.379 22,670,955 1.3629 1.63%
2009-05-29 0 2.460 2.450 2.460 2.390 2.500 10,760,000 26,335,190 2.4475 1.346 1.341 1.346 1.308 1.368 19,664,213 1.3392 -0.81%
2009-05-27 0 2.480 2.460 2.480 2.450 2.570 19,676,000 49,164,780 2.4987 1.357 1.346 1.357 1.341 1.406 35,958,462 1.3673 -0.80%
2009-05-26 0 2.500 2.490 2.510 2.450 2.550 25,469,500 63,776,975 2.5041 1.368 1.362 1.373 1.341 1.395 46,546,251 1.3702 2.04%
2009-05-25 0 2.450 2.440 2.460 2.350 2.530 35,498,000 87,687,510 2.4702 1.341 1.335 1.346 1.286 1.384 64,873,626 1.3517 3.81%
2009-05-22 0 2.360 2.360 2.370 2.250 2.440 29,022,000 68,091,150 2.3462 1.291 1.291 1.297 1.231 1.335 53,038,548 1.2838 3.96%
2009-05-21 0 2.270 2.270 2.280 2.250 2.350 11,012,000 25,156,290 2.2844 1.242 1.242 1.248 1.231 1.286 20,124,750 1.2500 -3.40%
2009-05-20 0 2.350 2.340 2.350 2.230 2.370 23,736,500 54,955,715 2.3152 1.286 1.280 1.286 1.220 1.297 43,379,143 1.2669 4.44%
2009-05-19 0 2.250 2.240 2.250 2.210 2.360 20,065,000 45,733,640 2.2793 1.231 1.226 1.231 1.209 1.291 36,669,370 1.2472 -2.17%
2009-05-18 0 2.300 2.280 2.290 2.170 2.380 25,430,600 58,064,538 2.2833 1.259 1.248 1.253 1.187 1.302 46,475,160 1.2494 3.60%
2009-05-15 0 2.220 2.210 2.220 2.170 2.340 28,692,200 64,390,745 2.2442 1.215 1.209 1.215 1.187 1.280 52,435,829 1.2280 -1.33%
2009-05-14 0 2.250 2.250 2.260 2.050 2.290 82,415,500 183,427,625 2.2256 1.231 1.231 1.237 1.122 1.253 150,616,721 1.2178 7.66%
2009-05-13 0 2.090 2.080 2.090 2.010 2.180 27,259,004 57,414,363 2.1063 1.144 1.138 1.144 1.100 1.193 49,816,622 1.1525 4.50%
2009-05-12 0 2.000 1.990 2.000 1.950 2.020 9,130,000 18,211,230 1.9947 1.094 1.089 1.094 1.067 1.105 16,685,340 1.0915 1.01%
2009-05-11 0 1.980 1.980 1.990 1.960 2.130 16,017,000 33,118,940 2.0677 1.083 1.083 1.089 1.072 1.166 29,271,533 1.1314 -4.81%
2009-05-08 0 2.080 2.080 2.090 2.020 2.130 18,673,000 38,855,638 2.0808 1.138 1.138 1.144 1.105 1.166 34,125,450 1.1386 0.48%
2009-05-07 0 2.070 2.070 2.080 2.000 2.200 40,851,750 85,966,500 2.1044 1.133 1.133 1.138 1.094 1.204 74,657,760 1.1515 -1.90%
2009-05-06 0 2.110 2.100 2.110 1.870 2.120 68,477,250 138,137,620 2.0173 1.155 1.149 1.155 1.023 1.160 125,144,164 1.1038 11.64%
2009-05-05 0 1.890 1.870 1.880 1.870 1.930 17,096,000 32,452,650 1.8983 1.034 1.023 1.029 1.023 1.056 31,243,437 1.0387 2.16%
2009-05-04 0 1.860 1.850 1.860 1.780 1.870 17,041,000 31,343,860 1.8393 1.012 1.007 1.012 0.969 1.018 31,311,263 1.0010 3.91%
2009-04-30 0 1.790 1.780 1.790 1.770 1.840 6,433,000 11,571,800 1.7988 0.974 0.969 0.974 0.963 1.001 11,820,043 0.9790 1.70%
2009-04-29 0 1.760 1.760 1.770 1.700 1.780 5,492,000 9,606,730 1.7492 0.958 0.958 0.963 0.925 0.969 10,091,042 0.9520 3.53%
2009-04-28 0 1.700 1.690 1.700 1.680 1.820 10,508,000 18,348,890 1.7462 0.925 0.920 0.925 0.914 0.991 19,307,479 0.9504 -3.95%
2009-04-27 0 1.770 1.760 1.770 1.760 1.850 7,083,000 12,621,340 1.7819 0.963 0.958 0.963 0.958 1.007 13,014,358 0.9698 -4.32%
2009-04-24 0 1.850 1.840 1.850 1.830 1.880 6,288,000 11,671,112 1.8561 1.007 1.001 1.007 0.996 1.023 11,553,619 1.0102 1.09%
2009-04-23 0 1.830 1.830 1.840 1.810 1.870 7,485,000 13,687,670 1.8287 0.996 0.996 1.001 0.985 1.018 13,752,996 0.9953 2.81%
2009-04-22 0 1.780 1.780 1.790 1.760 1.890 10,794,000 19,668,150 1.8221 0.969 0.969 0.974 0.958 1.029 19,832,978 0.9917 -3.78%
2009-04-21 0 1.850 1.850 1.860 1.760 1.860 11,777,000 21,208,960 1.8009 1.007 1.007 1.012 0.958 1.012 21,639,149 0.9801 -2.12%
2009-04-20 0 1.890 1.890 1.900 1.830 1.910 4,710,000 8,868,015 1.8828 1.029 1.029 1.034 0.996 1.040 8,654,190 1.0247 1.07%
2009-04-17 0 1.870 1.870 1.880 1.840 1.940 14,120,480 26,718,714 1.8922 1.018 1.018 1.023 1.001 1.056 25,945,077 1.0298 -0.53%
2009-04-16 0 1.880 1.880 1.890 1.870 2.040 16,954,000 32,857,510 1.9380 1.023 1.023 1.029 1.018 1.110 31,151,408 1.0548 -4.57%
2009-04-15 0 1.970 1.960 1.980 1.880 2.000 13,106,000 25,344,750 1.9338 1.072 1.067 1.078 1.023 1.088 24,081,064 1.0525 2.60%
2009-04-14 0 1.920 1.910 1.920 1.910 1.980 8,147,000 15,791,780 1.9384 1.045 1.040 1.045 1.040 1.078 14,969,360 1.0549 1.05%
2009-04-09 0 1.900 1.900 1.910 1.880 1.920 15,918,500 30,232,025 1.8992 1.034 1.034 1.040 1.023 1.045 29,248,773 1.0336 3.83%
2009-04-08 0 1.830 1.820 1.840 1.800 1.940 22,646,000 41,927,590 1.8514 0.996 0.991 1.001 0.980 1.056 41,609,932 1.0076 -5.18%
2009-04-07 0 1.930 1.920 1.930 1.830 1.970 32,496,100 62,645,545 1.9278 1.050 1.045 1.050 0.996 1.072 59,708,581 1.0492 4.32%
2009-04-06 0 1.850 1.840 1.850 1.760 1.850 22,864,300 41,571,323 1.8182 1.007 1.001 1.007 0.958 1.007 42,011,038 0.9895 7.56%
2009-04-03 0 1.720 1.720 1.730 1.700 1.750 10,850,970 18,723,151 1.7255 0.936 0.936 0.942 0.925 0.952 19,937,655 0.9391 -2.27%
2009-04-02 0 1.760 1.750 1.760 1.700 1.800 31,519,000 55,099,470 1.7481 0.958 0.952 0.958 0.925 0.980 57,913,250 0.9514 7.98%
2009-04-01 0 1.630 1.620 1.640 1.580 1.660 13,535,582 22,093,172 1.6322 0.887 0.882 0.893 0.860 0.903 24,870,381 0.8883 5.16%
2009-03-31 0 1.550 1.550 1.560 1.510 1.580 8,392,000 12,973,530 1.5459 0.844 0.844 0.849 0.822 0.860 15,419,524 0.8414 0.65%
2009-03-30 0 1.540 1.530 1.550 1.530 1.620 12,369,000 19,426,010 1.5705 0.838 0.833 0.844 0.833 0.882 22,726,894 0.8548 -6.67%
2009-03-27 0 1.650 1.650 1.660 1.620 1.680 9,824,000 16,157,080 1.6447 0.898 0.898 0.903 0.882 0.914 18,050,692 0.8951 -0.60%
2009-03-26 0 1.660 1.650 1.660 1.610 1.720 19,064,000 31,989,980 1.6780 0.903 0.898 0.903 0.876 0.936 35,028,338 0.9133 2.47%
2009-03-25 0 1.620 1.610 1.620 1.560 1.660 13,547,250 21,925,998 1.6185 0.882 0.876 0.882 0.849 0.903 24,891,820 0.8809 0.62%
2009-03-24 0 1.610 1.610 1.620 1.580 1.640 20,861,743 33,695,984 1.6152 0.876 0.876 0.882 0.860 0.893 38,331,525 0.8791 2.55%
2009-03-23 0 1.570 1.560 1.570 1.450 1.570 15,909,500 24,269,420 1.5255 0.854 0.849 0.854 0.789 0.854 29,232,236 0.8302 8.28%
2009-03-20 0 1.450 1.440 1.450 1.440 1.530 8,634,869 12,797,417 1.4821 0.789 0.784 0.789 0.784 0.833 15,865,774 0.8066 -4.61%
2009-03-19 0 1.520 1.520 1.530 1.500 1.550 11,234,000 17,141,830 1.5259 0.827 0.827 0.833 0.816 0.844 20,641,437 0.8305 1.33%
2009-03-18 0 1.500 1.500 1.510 1.490 1.530 17,325,100 26,085,987 1.5057 0.816 0.816 0.822 0.811 0.833 31,833,270 0.8195 1.35%
2009-03-17 0 1.480 1.470 1.480 1.450 1.530 22,397,000 33,530,490 1.4971 0.805 0.800 0.805 0.789 0.833 41,152,418 0.8148 1.37%
2009-03-16 0 1.460 1.460 1.470 1.410 1.470 14,353,000 20,739,770 1.4450 0.795 0.795 0.800 0.767 0.800 26,372,311 0.7864 2.10%
2009-03-13 0 1.430 1.430 1.440 1.420 1.470 5,884,200 8,535,368 1.4506 0.778 0.778 0.784 0.773 0.800 10,811,674 0.7895 -0.69%
2009-03-12 0 1.440 1.430 1.440 1.410 1.460 2,581,000 3,694,970 1.4316 0.784 0.778 0.784 0.767 0.795 4,742,349 0.7791 -1.37%
2009-03-11 0 1.460 1.450 1.460 1.440 1.520 2,971,000 4,371,230 1.4713 0.795 0.789 0.795 0.784 0.827 5,458,938 0.8007 -0.68%
2009-03-10 0 1.470 1.460 1.470 1.430 1.470 1,608,000 2,337,430 1.4536 0.800 0.795 0.800 0.778 0.800 2,954,551 0.7911 0.68%
2009-03-09 0 1.460 1.440 1.460 1.440 1.480 2,597,000 3,774,580 1.4534 0.795 0.784 0.795 0.784 0.805 4,771,748 0.7910 0.00%
2009-03-06 0 1.460 1.460 1.470 1.400 1.480 3,377,000 4,905,340 1.4526 0.795 0.795 0.800 0.762 0.805 6,204,925 0.7906 2.10%
2009-03-05 0 1.430 1.430 1.450 1.400 1.490 4,970,000 7,193,550 1.4474 0.778 0.778 0.789 0.762 0.811 9,131,916 0.7877 -2.05%
2009-03-04 0 1.460 1.460 1.470 1.390 1.470 4,736,000 6,874,060 1.4514 0.795 0.795 0.800 0.757 0.800 8,701,962 0.7899 5.04%
2009-03-03 0 1.390 1.390 1.400 1.280 1.410 9,694,000 13,099,980 1.3513 0.757 0.757 0.762 0.697 0.767 17,811,829 0.7355 3.73%
2009-03-02 0 1.340 1.340 1.350 1.330 1.490 11,635,000 16,351,930 1.4054 0.729 0.729 0.735 0.724 0.811 21,378,237 0.7649 -10.67%
2009-02-27 0 1.500 1.490 1.500 1.490 1.530 4,729,121 7,123,692 1.5063 0.816 0.811 0.816 0.811 0.833 8,689,323 0.8198 0.67%
2009-02-26 0 1.490 1.490 1.500 1.480 1.550 4,266,000 6,414,170 1.5036 0.811 0.811 0.816 0.805 0.844 7,838,381 0.8183 -2.61%
2009-02-25 0 1.530 1.520 1.530 1.520 1.550 6,717,000 10,310,620 1.5350 0.833 0.827 0.833 0.827 0.844 12,341,867 0.8354 2.00%
2009-02-24 0 1.500 1.500 1.520 1.480 1.540 3,678,000 5,527,950 1.5030 0.816 0.816 0.827 0.805 0.838 6,757,985 0.8180 -2.60%
2009-02-23 0 1.540 1.540 1.550 1.490 1.550 8,929,300 13,665,574 1.5304 0.838 0.838 0.844 0.811 0.844 16,406,764 0.8329 0.65%
2009-02-20 0 1.530 1.530 1.540 1.530 1.560 10,359,000 15,959,690 1.5407 0.833 0.833 0.838 0.833 0.849 19,033,705 0.8385 0.00%
2009-02-19 0 1.530 1.520 1.530 1.500 1.550 6,705,000 10,219,390 1.5241 0.833 0.827 0.833 0.816 0.844 12,319,818 0.8295 0.66%
2009-02-18 0 1.520 1.510 1.520 1.440 1.520 7,756,000 11,422,620 1.4727 0.827 0.822 0.827 0.784 0.827 14,250,933 0.8015 4.11%
2009-02-17 0 1.460 1.450 1.460 1.450 1.520 5,337,000 7,900,190 1.4803 0.795 0.789 0.795 0.789 0.827 9,806,244 0.8056 -3.95%
2009-02-16 0 1.520 1.510 1.520 1.490 1.550 5,232,000 7,890,470 1.5081 0.827 0.822 0.827 0.811 0.844 9,613,317 0.8208 -0.65%
2009-02-13 0 1.530 1.530 1.540 1.520 1.570 9,561,000 14,753,940 1.5431 0.833 0.833 0.838 0.827 0.854 17,567,454 0.8398 -0.65%
2009-02-12 0 1.540 1.540 1.550 1.530 1.580 7,601,000 11,776,310 1.5493 0.838 0.838 0.844 0.833 0.860 13,966,135 0.8432 -1.28%
2009-02-11 0 1.560 1.560 1.570 1.490 1.560 11,675,000 17,803,120 1.5249 0.849 0.849 0.854 0.811 0.849 21,451,734 0.8299 0.65%
2009-02-10 0 1.550 1.550 1.560 1.540 1.610 9,634,000 15,144,560 1.5720 0.844 0.844 0.849 0.838 0.876 17,701,585 0.8555 -3.73%
2009-02-09 0 1.610 1.600 1.610 1.580 1.620 11,810,000 18,925,030 1.6025 0.876 0.871 0.876 0.860 0.882 21,699,784 0.8721 2.55%
2009-02-06 0 1.570 1.570 1.580 1.530 1.650 13,527,333 21,492,733 1.5888 0.854 0.854 0.860 0.833 0.898 24,855,224 0.8647 -1.87%
2009-02-05 0 1.600 1.590 1.600 1.510 1.600 34,748,600 54,674,852 1.5734 0.871 0.865 0.871 0.822 0.871 63,847,341 0.8563 6.67%
2009-02-04 0 1.500 1.490 1.500 1.470 1.500 7,254,500 10,766,750 1.4841 0.816 0.811 0.816 0.800 0.816 13,329,473 0.8077 4.17%
2009-02-03 0 1.440 1.440 1.450 1.440 1.470 3,704,316 5,406,480 1.4595 0.784 0.784 0.789 0.784 0.800 6,806,338 0.7943 0.00%
2009-02-02 0 1.440 1.440 1.450 1.440 1.520 3,399,870 5,006,372 1.4725 0.784 0.784 0.789 0.784 0.827 6,246,947 0.8014 -5.26%
2009-01-30 0 1.520 1.510 1.520 1.460 1.530 9,075,000 13,532,570 1.4912 0.827 0.822 0.827 0.795 0.833 16,674,474 0.8116 0.66%
2009-01-29 0 1.510 1.500 1.510 1.490 1.530 12,736,000 19,213,040 1.5086 0.822 0.816 0.822 0.811 0.833 23,401,223 0.8210 3.42%
2009-01-23 0 1.460 1.450 1.460 1.380 1.480 21,495,000 31,035,112 1.4438 0.795 0.789 0.795 0.751 0.805 39,495,076 0.7858 5.04%
2009-01-22 0 1.390 1.380 1.390 1.350 1.410 7,890,000 10,910,530 1.3828 0.757 0.751 0.757 0.735 0.767 14,497,146 0.7526 2.96%
2009-01-21 0 1.350 1.340 1.350 1.300 1.400 6,238,017 8,456,713 1.3557 0.735 0.729 0.735 0.708 0.762 11,461,780 0.7378 1.50%
2009-01-20 0 1.330 1.330 1.340 1.320 1.380 5,897,000 7,942,370 1.3468 0.724 0.724 0.729 0.718 0.751 10,835,193 0.7330 -3.62%
2009-01-19 0 1.380 1.380 1.390 1.380 1.420 2,823,000 3,925,860 1.3907 0.751 0.751 0.757 0.751 0.773 5,187,002 0.7569 0.73%
2009-01-16 0 1.370 1.370 1.400 1.370 1.420 8,646,000 12,069,410 1.3960 0.746 0.746 0.762 0.746 0.773 15,886,226 0.7597 0.00%
2009-01-15 0 1.370 1.370 1.380 1.310 1.390 12,652,000 17,129,100 1.3539 0.746 0.746 0.751 0.713 0.757 23,246,881 0.7368 -4.20%
2009-01-14 0 1.430 1.420 1.430 1.410 1.470 7,952,000 11,496,610 1.4458 0.778 0.773 0.778 0.767 0.800 14,611,065 0.7868 0.70%
2009-01-13 0 1.420 1.420 1.430 1.400 1.500 20,297,000 29,673,320 1.4620 0.773 0.773 0.778 0.762 0.816 37,293,862 0.7957 -2.74%
2009-01-12 0 1.460 1.460 1.470 1.370 1.520 34,329,000 50,419,590 1.4687 0.795 0.795 0.800 0.746 0.827 63,076,365 0.7993 6.57%
2009-01-09 0 1.370 1.370 1.380 1.370 1.420 9,089,000 12,630,320 1.3896 0.746 0.746 0.751 0.746 0.773 16,700,198 0.7563 -1.44%
2009-01-08 0 1.390 1.380 1.390 1.370 1.430 13,330,000 18,581,160 1.3939 0.757 0.751 0.757 0.746 0.778 24,492,643 0.7586 -4.79%
2009-01-07 0 1.460 1.460 1.480 1.460 1.620 19,391,000 29,796,570 1.5366 0.795 0.795 0.805 0.795 0.882 35,629,171 0.8363 -7.59%
2009-01-06 0 1.580 1.570 1.580 1.480 1.580 19,302,000 29,585,650 1.5328 0.860 0.854 0.860 0.805 0.860 35,465,641 0.8342 5.33%
2009-01-05 0 1.500 1.490 1.500 1.450 1.540 15,965,296 23,721,173 1.4858 0.816 0.811 0.816 0.789 0.838 29,334,756 0.8086 0.00%
2009-01-02 0 1.500 1.490 1.500 1.430 1.520 7,640,000 11,308,660 1.4802 0.816 0.811 0.816 0.778 0.827 14,037,794 0.8056 4.90%
2008-12-31 0 1.430 1.420 1.430 1.420 1.450 3,894,000 5,566,160 1.4294 0.778 0.773 0.778 0.773 0.789 7,154,865 0.7780 0.00%
2008-12-30 0 1.430 1.420 1.430 1.400 1.450 4,370,000 6,196,730 1.4180 0.778 0.773 0.778 0.762 0.789 8,029,471 0.7717 0.00%
2008-12-29 0 1.430 1.430 1.440 1.400 1.460 7,753,000 11,135,290 1.4363 0.778 0.778 0.784 0.762 0.795 14,245,421 0.7817 -2.72%
2008-12-24 0 1.470 1.470 1.480 1.300 1.480 10,887,000 15,459,120 1.4200 0.800 0.800 0.805 0.708 0.805 20,003,856 0.7728 8.89%
2008-12-23 0 1.350 1.350 1.360 1.340 1.480 22,026,000 30,212,720 1.3717 0.735 0.735 0.740 0.729 0.805 40,470,740 0.7465 -8.78%
2008-12-22 0 1.480 1.460 1.480 1.440 1.620 22,940,000 34,706,350 1.5129 0.805 0.795 0.805 0.784 0.882 42,150,130 0.8234 -7.50%
2008-12-19 0 1.600 1.600 1.610 1.560 1.660 17,024,000 27,426,580 1.6111 0.871 0.871 0.876 0.849 0.903 31,280,027 0.8768 -2.44%
2008-12-18 0 1.640 1.630 1.640 1.500 1.650 41,712,757 66,180,533 1.5866 0.893 0.887 0.893 0.816 0.898 76,643,336 0.8635 10.81%
2008-12-17 0 1.480 1.470 1.480 1.420 1.500 20,228,000 29,648,640 1.4657 0.805 0.800 0.805 0.773 0.816 37,167,081 0.7977 4.96%
2008-12-16 0 1.410 1.410 1.420 1.370 1.450 4,283,060 6,048,131 1.4121 0.767 0.767 0.773 0.746 0.789 7,869,727 0.7685 -0.70%
2008-12-15 0 1.420 1.420 1.430 1.410 1.510 10,839,000 15,786,860 1.4565 0.773 0.773 0.778 0.767 0.822 19,915,661 0.7927 3.65%
2008-12-12 0 1.370 1.370 1.380 1.300 1.440 16,598,677 22,750,314 1.3706 0.746 0.746 0.751 0.708 0.784 30,498,535 0.7459 -6.16%
2008-12-11 0 1.460 1.460 1.470 1.460 1.580 20,514,000 31,422,700 1.5318 0.795 0.795 0.800 0.795 0.860 37,692,579 0.8337 -5.81%
2008-12-10 0 1.550 1.550 1.560 1.480 1.600 32,827,000 50,383,650 1.5348 0.844 0.844 0.849 0.805 0.871 60,316,579 0.8353 0.65%
2008-12-09 0 1.540 1.530 1.540 1.400 1.550 46,124,000 68,788,200 1.4914 0.838 0.833 0.838 0.762 0.844 84,748,588 0.8117 10.00%
2008-12-08 0 1.400 1.400 1.410 1.320 1.450 41,505,750 57,650,258 1.3890 0.762 0.762 0.767 0.718 0.789 76,262,980 0.7559 9.38%
2008-12-05 0 1.280 1.280 1.290 1.250 1.330 23,811,000 30,708,630 1.2897 0.697 0.697 0.702 0.680 0.724 43,750,512 0.7019 3.23%
2008-12-04 0 1.240 1.230 1.240 1.210 1.430 37,796,000 49,757,290 1.3165 0.675 0.669 0.675 0.659 0.778 69,446,657 0.7165 -7.46%
2008-12-03 0 1.340 1.330 1.340 1.150 1.340 53,139,000 68,016,320 1.2800 0.729 0.724 0.729 0.626 0.729 97,638,002 0.6966 17.54%
2008-12-02 0 1.140 1.130 1.140 1.110 1.150 17,371,102 19,716,605 1.1350 0.620 0.615 0.620 0.604 0.626 31,917,795 0.6177 -3.39%
2008-12-01 0 1.180 1.170 1.180 1.030 1.240 50,243,000 57,838,750 1.1512 0.642 0.637 0.642 0.561 0.675 92,316,870 0.6265 16.83%
2008-11-28 0 1.010 1.000 1.010 0.970 1.010 11,874,000 11,869,810 0.9996 0.550 0.544 0.550 0.528 0.550 21,817,378 0.5441 4.12%
2008-11-27 0 0.970 0.970 0.980 0.950 1.030 23,930,000 23,944,980 1.0006 0.528 0.528 0.533 0.517 0.561 43,969,164 0.5446 0.00%
2008-11-26 0 0.970 0.960 0.970 0.940 1.000 18,523,000 18,019,220 0.9728 0.528 0.522 0.528 0.512 0.544 34,034,301 0.5294 3.19%
2008-11-25 0 0.940 0.930 0.940 0.920 0.980 29,391,000 28,017,940 0.9533 0.512 0.506 0.512 0.501 0.533 54,003,246 0.5188 4.44%
2008-11-24 0 0.900 0.900 0.910 0.900 0.950 12,817,000 11,863,360 0.9256 0.490 0.490 0.495 0.490 0.517 23,550,053 0.5038 -2.17%
2008-11-21 0 0.920 0.920 0.930 0.900 0.960 29,680,000 27,722,870 0.9341 0.501 0.501 0.506 0.490 0.522 54,534,257 0.5084 -1.08%
2008-11-20 0 0.930 0.920 0.930 0.840 0.940 31,380,000 27,480,980 0.8757 0.506 0.501 0.506 0.457 0.512 57,657,850 0.4766 4.49%
2008-11-19 0 0.890 0.890 0.900 0.890 0.950 27,875,000 25,604,630 0.9186 0.484 0.484 0.490 0.484 0.517 51,217,737 0.4999 -5.32%
2008-11-18 0 0.940 0.930 0.940 0.890 1.010 69,067,000 64,577,950 0.9350 0.512 0.506 0.512 0.484 0.550 126,904,230 0.5089 -5.05%
2008-11-17 0 0.990 0.990 1.000 0.970 1.040 118,244,000 119,011,360 1.0065 0.539 0.539 0.544 0.528 0.566 217,262,423 0.5478 4.21%
2008-11-14 0 0.950 0.950 0.960 0.870 0.970 96,709,000 89,007,480 0.9204 0.517 0.517 0.522 0.473 0.528 177,693,851 0.5009 11.76%
2008-11-13 0 0.850 0.850 0.860 0.800 0.940 77,342,000 68,326,610 0.8834 0.463 0.463 0.468 0.435 0.512 142,108,778 0.4808 0.00%
2008-11-12 0 0.850 0.850 0.860 0.790 0.890 47,459,000 40,296,190 0.8491 0.463 0.463 0.468 0.430 0.484 87,201,527 0.4621 2.41%
2008-11-11 0 0.830 0.830 0.840 0.780 0.960 101,035,000 87,903,120 0.8700 0.452 0.452 0.457 0.425 0.522 185,642,476 0.4735 2.47%
2008-11-10 0 0.810 0.810 0.820 0.760 0.860 79,842,000 64,300,640 0.8053 0.441 0.441 0.446 0.414 0.468 146,702,297 0.4383 19.12%
2008-11-07 0 0.680 0.670 0.680 0.610 0.710 20,647,000 13,980,760 0.6771 0.370 0.365 0.370 0.332 0.386 37,936,955 0.3685 6.25%
2008-11-06 0 0.640 0.630 0.640 0.630 0.670 12,127,000 7,861,420 0.6483 0.348 0.343 0.348 0.343 0.365 22,282,242 0.3528 -7.25%
2008-11-05 0 0.690 0.680 0.690 0.680 0.740 25,923,000 18,249,000 0.7040 0.376 0.370 0.376 0.370 0.403 47,631,117 0.3831 2.99%
2008-11-04 0 0.670 0.670 0.680 0.620 0.680 14,548,000 9,565,400 0.6575 0.365 0.365 0.370 0.337 0.370 26,730,606 0.3578 3.08%
2008-11-03 0 0.650 0.650 0.660 0.630 0.720 33,133,000 22,497,650 0.6790 0.354 0.354 0.359 0.343 0.392 60,878,826 0.3695 0.00%
2008-10-31 0 0.650 0.640 0.650 0.560 0.660 27,917,922 17,014,249 0.6094 0.354 0.348 0.354 0.305 0.359 51,296,602 0.3317 8.33%
2008-10-30 0 0.600 0.590 0.600 0.480 0.620 21,414,950 11,785,889 0.5504 0.327 0.321 0.327 0.261 0.337 39,347,992 0.2995 31.87%
2008-10-29 0 0.455 0.450 0.455 0.450 0.530 18,593,000 9,145,405 0.4919 0.248 0.245 0.248 0.245 0.288 34,162,919 0.2677 -2.15%
2008-10-28 0 0.465 0.465 0.470 0.415 0.500 18,115,000 8,155,530 0.4502 0.253 0.253 0.256 0.226 0.272 33,284,638 0.2450 -3.12%
2008-10-27 0 0.480 0.480 0.490 0.475 0.550 9,357,000 4,732,255 0.5057 0.261 0.261 0.267 0.259 0.299 17,192,623 0.2752 -7.69%
2008-10-24 0 0.520 0.520 0.550 0.500 0.690 18,455,000 10,760,940 0.5831 0.283 0.283 0.299 0.272 0.376 33,909,357 0.3173 -24.64%
2008-10-23 0 0.690 0.690 0.700 0.660 0.800 11,581,000 8,202,630 0.7083 0.376 0.376 0.381 0.359 0.435 21,279,017 0.3855 -13.75%
2008-10-22 0 0.800 0.790 0.800 0.790 0.860 5,212,000 4,305,950 0.8262 0.435 0.430 0.435 0.430 0.468 9,576,568 0.4496 -10.11%
2008-10-21 0 0.890 0.870 0.890 0.870 0.940 4,943,350 4,434,912 0.8971 0.484 0.473 0.484 0.473 0.512 9,082,949 0.4883 -3.26%
2008-10-20 0 0.920 0.920 0.930 0.880 0.940 5,136,000 4,705,310 0.9161 0.501 0.501 0.506 0.479 0.512 9,436,925 0.4986 3.37%
2008-10-17 0 0.890 0.880 0.890 0.850 0.950 5,029,000 4,501,480 0.8951 0.484 0.479 0.484 0.463 0.517 9,240,323 0.4872 -2.20%
2008-10-16 0 0.910 0.910 0.930 0.900 0.950 2,737,000 2,516,430 0.9194 0.495 0.495 0.506 0.490 0.517 5,028,985 0.5004 -9.00%
2008-10-15 0 1.000 1.000 1.010 0.970 1.110 5,809,000 5,935,020 1.0217 0.544 0.544 0.550 0.528 0.604 10,673,501 0.5561 -10.71%
2008-10-14 0 1.120 1.100 1.120 1.070 1.130 6,130,000 6,744,400 1.1002 0.610 0.599 0.610 0.582 0.615 11,263,309 0.5988 6.67%
2008-10-13 0 1.050 1.050 1.060 0.920 1.080 6,508,000 6,584,340 1.0117 0.571 0.571 0.577 0.501 0.588 11,957,849 0.5506 7.14%
2008-10-10 0 0.980 0.980 1.000 0.920 1.000 5,702,000 5,540,420 0.9717 0.533 0.533 0.544 0.501 0.544 10,476,898 0.5288 -7.02%
2008-10-09 0 1.060 1.060 1.070 1.040 1.090 3,037,000 3,239,870 1.0668 0.574 0.574 0.579 0.563 0.590 5,611,973 0.5773 1.92%
2008-10-08 0 1.040 1.040 1.050 1.020 1.100 10,481,500 11,020,190 1.0514 0.563 0.563 0.568 0.552 0.595 19,368,420 0.5690 -10.34%
2008-10-06 0 1.160 1.160 1.190 1.160 1.280 4,038,000 4,864,680 1.2047 0.628 0.628 0.644 0.628 0.693 7,461,688 0.6520 -9.38%
2008-10-03 0 1.280 1.270 1.280 1.260 1.310 4,026,000 5,144,450 1.2778 0.693 0.687 0.693 0.682 0.709 7,439,513 0.6915 -0.78%
2008-10-02 0 1.290 1.290 1.300 1.240 1.340 9,708,690 12,522,272 1.2898 0.698 0.698 0.704 0.671 0.725 17,940,370 0.6980 0.78%
2008-09-30 0 1.280 1.270 1.280 1.100 1.280 13,149,188 16,157,057 1.2287 0.693 0.687 0.693 0.595 0.693 24,297,953 0.6650 1.59%
2008-09-29 0 1.260 1.250 1.260 1.230 1.300 2,889,000 3,641,580 1.2605 0.682 0.676 0.682 0.666 0.704 5,338,488 0.6821 -2.33%
2008-09-26 0 1.290 1.280 1.290 1.250 1.290 5,249,000 6,664,300 1.2696 0.698 0.693 0.698 0.676 0.698 9,699,455 0.6871 1.57%
2008-09-25 0 1.270 1.260 1.270 1.250 1.330 7,309,000 9,403,480 1.2866 0.687 0.682 0.687 0.676 0.720 13,506,061 0.6962 -0.78%
2008-09-24 0 1.280 1.280 1.290 1.250 1.330 10,340,000 13,310,205 1.2873 0.693 0.693 0.698 0.676 0.720 19,106,947 0.6966 0.00%
2008-09-23 0 1.280 1.250 1.280 1.280 1.380 10,125,175 13,551,149 1.3384 0.693 0.676 0.693 0.693 0.747 18,709,979 0.7243 -6.57%
2008-09-22 0 1.370 1.360 1.370 1.320 1.440 12,708,000 17,675,770 1.3909 0.741 0.736 0.741 0.714 0.779 23,482,697 0.7527 1.48%
2008-09-19 0 1.350 1.340 1.350 1.320 1.410 13,453,135 18,567,834 1.3802 0.731 0.725 0.731 0.714 0.763 24,859,607 0.7469 2.27%
2008-09-18 0 1.320 1.300 1.320 1.130 1.320 15,288,000 18,614,550 1.2176 0.714 0.704 0.714 0.612 0.714 28,250,194 0.6589 -2.94%
2008-09-17 0 1.360 1.360 1.370 1.270 1.440 12,346,760 16,624,198 1.3464 0.736 0.736 0.741 0.687 0.779 22,815,173 0.7286 -2.86%
2008-09-16 0 1.400 1.400 1.440 1.150 1.500 15,732,000 20,284,290 1.2894 0.758 0.758 0.779 0.622 0.812 29,070,647 0.6978 6.06%
2008-09-12 0 1.320 1.320 1.330 1.110 1.350 28,760,179 34,672,936 1.2056 0.714 0.714 0.720 0.601 0.731 53,144,992 0.6524 10.00%
2008-09-11 0 1.200 1.190 1.200 1.170 1.320 7,685,607 9,388,644 1.2216 0.649 0.644 0.649 0.633 0.714 14,201,981 0.6611 -6.98%
2008-09-10 0 1.290 1.280 1.290 1.270 1.390 7,276,456 9,630,087 1.3235 0.698 0.693 0.698 0.687 0.752 13,445,924 0.7162 -7.86%
2008-09-09 0 1.400 1.400 1.410 1.400 1.500 2,176,000 3,116,260 1.4321 0.758 0.758 0.763 0.758 0.812 4,020,959 0.7750 -5.41%
2008-09-08 0 1.480 1.470 1.480 1.400 1.510 14,022,011 20,635,316 1.4716 0.801 0.796 0.801 0.758 0.817 25,910,814 0.7964 7.25%
2008-09-05 0 1.380 1.370 1.380 1.300 1.390 8,464,500 11,421,935 1.3494 0.747 0.741 0.747 0.704 0.752 15,641,272 0.7302 -1.43%
2008-09-04 0 1.400 1.400 1.410 1.330 1.450 12,934,000 17,735,520 1.3712 0.758 0.758 0.763 0.720 0.785 23,900,315 0.7421 -3.45%
2008-09-03 0 1.450 1.450 1.480 1.450 1.600 11,565,000 17,397,040 1.5043 0.785 0.785 0.801 0.785 0.866 21,370,584 0.8141 -8.23%
2008-09-02 0 1.580 1.580 1.590 1.540 1.620 4,673,000 7,314,400 1.5652 0.855 0.855 0.860 0.833 0.877 8,635,084 0.8471 -1.25%
2008-09-01 0 1.600 1.600 1.620 1.590 1.640 4,134,000 6,694,205 1.6193 0.866 0.866 0.877 0.860 0.888 7,639,083 0.8763 -1.84%
2008-08-29 0 1.630 1.620 1.630 1.590 1.660 13,253,000 21,521,794 1.6239 0.882 0.877 0.882 0.860 0.898 24,489,784 0.8788 3.82%
2008-08-28 0 1.570 1.570 1.580 1.560 1.620 5,363,000 8,532,730 1.5910 0.850 0.850 0.855 0.844 0.877 9,910,112 0.8610 -3.09%
2008-08-27 0 1.620 1.620 1.630 1.570 1.630 21,528,000 34,473,360 1.6013 0.877 0.877 0.882 0.850 0.882 39,780,885 0.8666 1.25%
2008-08-26 0 1.600 1.580 1.600 1.580 1.660 11,483,000 18,442,460 1.6061 0.866 0.855 0.866 0.855 0.898 21,219,059 0.8691 -2.44%
2008-08-25 0 1.640 1.640 1.660 1.610 1.680 8,340,000 13,734,250 1.6468 0.888 0.888 0.898 0.871 0.909 15,411,213 0.8912 3.14%
2008-08-21 0 1.590 1.590 1.600 1.550 1.760 18,697,000 31,209,579 1.6692 0.860 0.860 0.866 0.839 0.952 34,549,573 0.9033 -3.64%
2008-08-20 0 1.650 1.650 1.660 1.560 1.670 8,359,243 13,609,549 1.6281 0.893 0.893 0.898 0.844 0.904 15,446,771 0.8811 5.77%
2008-08-19 0 1.560 1.550 1.560 1.520 1.610 3,506,035 5,512,774 1.5724 0.844 0.839 0.844 0.823 0.871 6,478,687 0.8509 -2.50%
2008-08-18 0 1.600 1.600 1.610 1.530 1.690 9,910,000 15,745,050 1.5888 0.866 0.866 0.871 0.828 0.915 18,312,364 0.8598 -5.33%
2008-08-15 0 1.690 1.690 1.710 1.660 1.740 4,942,700 8,417,425 1.7030 0.915 0.915 0.925 0.898 0.942 9,133,453 0.9216 -1.17%
2008-08-14 0 1.710 1.710 1.730 1.580 1.730 8,261,000 13,806,270 1.6713 0.925 0.925 0.936 0.855 0.936 15,265,231 0.9044 6.88%
2008-08-13 0 1.600 1.590 1.600 1.550 1.650 14,028,225 22,448,174 1.6002 0.866 0.860 0.866 0.839 0.893 25,922,297 0.8660 -5.88%
2008-08-12 0 1.700 1.700 1.710 1.700 1.890 11,453,000 20,264,760 1.7694 0.920 0.920 0.925 0.920 1.023 21,163,623 0.9575 -8.11%
2008-08-11 0 1.850 1.850 1.870 1.850 2.140 10,065,000 19,439,540 1.9314 1.001 1.001 1.012 1.001 1.158 18,598,784 1.0452 -11.06%
2008-08-08 0 2.080 2.080 2.090 2.050 2.200 5,409,000 11,260,500 2.0818 1.126 1.126 1.131 1.109 1.191 9,995,114 1.1266 -4.59%
2008-08-07 0 2.180 2.170 2.180 2.100 2.220 9,139,310 19,774,057 2.1636 1.180 1.174 1.180 1.136 1.201 16,888,231 1.1709 4.31%
2008-08-05 0 2.090 2.080 2.090 2.050 2.120 6,861,000 14,325,560 2.0880 1.131 1.126 1.131 1.109 1.147 12,678,217 1.1299 -0.48%
2008-08-04 0 2.100 2.100 2.120 2.100 2.220 5,984,000 12,905,900 2.1567 1.136 1.136 1.147 1.136 1.201 11,057,637 1.1671 -2.78%
2008-08-01 0 2.160 2.150 2.160 2.050 2.180 12,849,000 27,045,270 2.1049 1.169 1.164 1.169 1.109 1.180 23,743,246 1.1391 -0.92%
2008-07-31 0 2.180 2.170 2.180 2.120 2.300 9,091,705 19,836,821 2.1819 1.180 1.174 1.180 1.147 1.245 16,800,264 1.1807 -3.54%
2008-07-30 0 2.260 2.260 2.280 2.260 2.330 5,200,000 11,936,710 2.2955 1.223 1.223 1.234 1.223 1.261 9,608,910 1.2423 0.89%
2008-07-29 0 2.240 2.230 2.240 2.200 2.270 2,434,000 5,400,090 2.2186 1.212 1.207 1.212 1.191 1.228 4,497,709 1.2006 -2.18%
2008-07-28 0 2.290 2.280 2.300 2.280 2.340 1,553,000 3,587,830 2.3103 1.239 1.234 1.245 1.234 1.266 2,869,738 1.2502 -0.43%
2008-07-25 0 2.300 2.280 2.300 2.250 2.330 4,341,000 9,882,620 2.2766 1.245 1.234 1.245 1.218 1.261 8,021,592 1.2320 -1.29%
2008-07-24 0 2.330 2.320 2.330 2.300 2.440 7,101,000 16,655,350 2.3455 1.261 1.256 1.261 1.245 1.320 13,121,705 1.2693 -3.32%
2008-07-23 0 2.410 2.400 2.410 2.380 2.460 9,475,000 22,853,460 2.4120 1.304 1.299 1.304 1.288 1.331 17,508,542 1.3053 0.42%
2008-07-22 0 2.400 2.400 2.410 2.350 2.440 2,861,000 6,890,420 2.4084 1.299 1.299 1.304 1.272 1.320 5,286,748 1.3033 0.42%
2008-07-21 0 2.390 2.380 2.400 2.370 2.470 4,072,200 9,771,968 2.3997 1.293 1.288 1.299 1.283 1.337 7,524,885 1.2986 -1.24%
2008-07-18 0 2.420 2.380 2.420 2.280 2.430 7,719,000 18,206,550 2.3587 1.310 1.288 1.310 1.234 1.315 14,263,687 1.2764 3.86%
2008-07-17 0 2.330 2.320 2.330 2.310 2.420 9,413,000 22,192,220 2.3576 1.261 1.256 1.261 1.250 1.310 17,393,974 1.2759 -0.85%
2008-07-16 0 2.350 2.330 2.350 2.320 2.440 5,287,000 12,513,380 2.3668 1.272 1.261 1.272 1.256 1.320 9,769,674 1.2808 -3.69%
2008-07-15 0 2.440 2.440 2.460 2.350 2.460 10,861,000 25,979,590 2.3920 1.320 1.320 1.331 1.272 1.331 20,069,686 1.2945 1.24%
2008-07-14 0 2.410 2.410 2.440 2.280 2.500 14,648,000 35,302,970 2.4101 1.304 1.304 1.320 1.234 1.353 27,067,559 1.3043 4.78%
2008-07-11 0 2.300 2.300 2.340 2.250 2.360 9,628,000 22,177,220 2.3034 1.245 1.245 1.266 1.218 1.277 17,791,266 1.2465 2.22%
2008-07-10 0 2.250 2.250 2.260 2.170 2.270 3,492,000 7,788,000 2.2302 1.218 1.218 1.223 1.174 1.228 6,452,752 1.2069 0.45%
2008-07-09 0 2.240 2.230 2.240 2.190 2.330 7,016,000 15,866,130 2.2614 1.212 1.207 1.212 1.185 1.261 12,964,636 1.2238 0.45%
2008-07-08 0 2.230 2.220 2.230 2.180 2.300 7,821,000 17,417,800 2.2271 1.207 1.201 1.207 1.180 1.245 14,452,169 1.2052 -0.89%
2008-07-07 0 2.250 2.250 2.260 2.060 2.260 5,571,000 12,245,980 2.1982 1.218 1.218 1.223 1.115 1.223 10,294,468 1.1896 7.14%
2008-07-04 0 2.100 2.090 2.100 2.030 2.160 7,209,000 15,083,260 2.0923 1.136 1.131 1.136 1.099 1.169 13,321,275 1.1323 -1.41%
2008-07-03 0 2.130 2.120 2.130 2.120 2.180 7,205,000 15,488,260 2.1497 1.153 1.147 1.153 1.147 1.180 13,313,883 1.1633 -4.91%
2008-07-02 0 2.240 2.240 2.250 2.190 2.410 12,183,500 27,444,480 2.2526 1.212 1.212 1.218 1.185 1.304 22,513,490 1.2190 -7.44%
2008-06-30 0 2.420 2.410 2.420 2.420 2.550 5,132,000 12,584,500 2.4522 1.310 1.304 1.310 1.310 1.380 9,483,255 1.3270 -3.59%
2008-06-27 0 2.510 2.500 2.510 2.500 2.570 7,095,000 18,013,210 2.5389 1.358 1.353 1.358 1.353 1.391 13,110,618 1.3739 -3.83%
2008-06-26 0 2.610 2.600 2.620 2.500 2.650 9,034,018 23,086,750 2.5555 1.412 1.407 1.418 1.353 1.434 16,693,666 1.3830 2.76%
2008-06-25 0 2.540 2.530 2.540 2.420 2.540 5,521,000 13,805,105 2.5005 1.375 1.369 1.375 1.310 1.375 10,202,075 1.3532 5.83%
2008-06-24 0 2.400 2.400 2.410 2.340 2.460 10,415,090 24,938,679 2.3945 1.299 1.299 1.304 1.266 1.331 19,245,703 1.2958 1.69%
2008-06-23 0 2.360 2.350 2.360 2.330 2.450 12,397,750 29,405,205 2.3718 1.277 1.272 1.277 1.261 1.326 22,909,396 1.2835 -4.84%
2008-06-20 0 2.480 2.470 2.480 2.450 2.570 6,653,000 16,654,620 2.5033 1.342 1.337 1.342 1.326 1.391 12,293,861 1.3547 -0.80%
2008-06-19 0 2.500 2.500 2.530 2.480 2.630 10,233,428 25,927,740 2.5336 1.353 1.353 1.369 1.342 1.423 18,910,016 1.3711 -6.02%
2008-06-18 0 2.660 2.650 2.660 2.600 2.710 4,940,000 13,172,650 2.6665 1.439 1.434 1.439 1.407 1.467 9,128,464 1.4430 1.92%
2008-06-17 0 2.610 2.600 2.610 2.580 2.720 4,125,000 10,862,790 2.6334 1.412 1.407 1.412 1.396 1.472 7,622,452 1.4251 -2.61%
2008-06-16 0 2.680 2.680 2.710 2.660 2.740 6,863,000 18,457,320 2.6894 1.450 1.450 1.467 1.439 1.483 12,681,913 1.4554 1.13%
2008-06-13 0 2.650 2.650 2.660 2.600 2.790 7,227,070 19,209,158 2.6579 1.434 1.434 1.439 1.407 1.510 13,354,666 1.4384 -4.33%
2008-06-12 0 2.770 2.770 2.790 2.520 2.800 12,047,120 31,338,954 2.6014 1.499 1.499 1.510 1.364 1.515 22,261,478 1.4078 0.73%
2008-06-11 0 2.750 2.740 2.750 2.740 2.850 5,587,000 15,585,720 2.7896 1.488 1.483 1.488 1.483 1.542 10,324,034 1.5097 -2.83%
2008-06-10 0 2.830 2.830 2.840 2.800 2.980 5,585,508 16,063,202 2.8759 1.531 1.531 1.537 1.515 1.613 10,321,277 1.5563 -7.21%
2008-06-06 0 3.050 3.050 3.060 3.010 3.130 1,859,000 5,678,870 3.0548 1.651 1.651 1.656 1.629 1.694 3,435,185 1.6531 -1.61%
2008-06-05 0 3.100 3.090 3.100 3.050 3.170 3,419,000 10,595,090 3.0989 1.678 1.672 1.678 1.651 1.715 6,317,858 1.6770 -0.96%
2008-06-04 0 3.130 3.120 3.130 3.050 3.170 4,319,000 13,460,500 3.1166 1.694 1.688 1.694 1.651 1.715 7,980,939 1.6866 2.62%
2008-06-03 0 3.050 3.040 3.050 3.000 3.160 2,842,000 8,768,390 3.0853 1.651 1.645 1.651 1.623 1.710 5,251,639 1.6696 -1.93%
2008-06-02 0 3.110 3.090 3.110 3.030 3.150 4,235,000 13,133,100 3.1011 1.683 1.672 1.683 1.640 1.705 7,825,718 1.6782 2.98%
2008-05-30 0 3.020 3.000 3.020 2.980 3.030 2,229,000 6,700,380 3.0060 1.634 1.623 1.634 1.613 1.640 4,118,896 1.6267 1.34%
2008-05-29 0 2.980 2.970 2.980 2.860 2.990 2,056,080 6,037,328 2.9363 1.613 1.607 1.613 1.548 1.618 3,799,363 1.5890 4.20%
2008-05-28 0 2.860 2.850 2.860 2.830 2.930 3,104,000 8,892,860 2.8650 1.548 1.542 1.548 1.531 1.586 5,735,780 1.5504 -1.38%
2008-05-27 0 2.900 2.900 2.910 2.900 2.970 1,599,000 4,673,080 2.9225 1.569 1.569 1.575 1.569 1.607 2,954,740 1.5816 -1.02%
2008-05-26 0 2.930 2.930 2.940 2.880 2.940 2,003,000 5,815,460 2.9034 1.586 1.586 1.591 1.559 1.591 3,701,278 1.5712 -1.01%
2008-05-23 0 2.960 2.960 2.970 2.950 3.000 2,174,000 6,437,570 2.9612 1.602 1.602 1.607 1.596 1.623 4,017,263 1.6025 -1.33%
2008-05-22 0 3.000 2.990 3.000 2.920 3.000 3,266,000 9,668,830 2.9605 1.623 1.618 1.623 1.580 1.623 6,035,134 1.6021 -0.66%
2008-05-21 0 3.020 3.020 3.040 2.950 3.050 5,211,000 15,612,790 2.9961 1.634 1.634 1.645 1.596 1.651 9,629,236 1.6214 -0.33%
2008-05-20 0 3.030 3.020 3.040 2.970 3.160 5,490,000 16,760,580 3.0529 1.640 1.634 1.645 1.607 1.710 10,144,791 1.6521 -2.88%
2008-05-19 0 3.120 3.110 3.120 3.100 3.160 2,492,880 7,797,012 3.1277 1.688 1.683 1.688 1.678 1.710 4,606,511 1.6926 -1.27%
2008-05-16 0 3.160 3.150 3.160 3.130 3.190 2,738,880 8,645,282 3.1565 1.710 1.705 1.710 1.694 1.726 5,061,087 1.7082 0.00%
2008-05-15 0 3.160 3.160 3.170 3.130 3.230 4,302,000 13,589,970 3.1590 1.710 1.710 1.715 1.694 1.748 7,949,525 1.7095 -1.25%
2008-05-14 0 3.200 3.210 3.220 3.160 3.210 3,429,000 10,938,180 3.1899 1.732 1.737 1.743 1.710 1.737 6,336,337 1.7263 -0.93%
2008-05-13 0 3.230 3.230 3.240 3.160 3.280 2,357,500 7,589,715 3.2194 1.748 1.748 1.753 1.710 1.775 4,356,347 1.7422 -2.12%
2008-05-09 0 3.300 3.280 3.300 3.260 3.450 3,186,000 10,602,230 3.3278 1.786 1.775 1.786 1.764 1.867 5,887,305 1.8009 -2.65%
2008-05-08 0 3.390 3.360 3.390 3.100 3.400 9,724,000 31,415,570 3.2307 1.835 1.818 1.835 1.678 1.840 17,968,661 1.7484 3.67%
2008-05-07 0 3.270 3.260 3.270 3.210 3.460 11,214,000 37,181,520 3.3156 1.770 1.764 1.770 1.737 1.872 20,721,983 1.7943 -2.68%
2008-05-06 0 3.360 3.360 3.380 3.200 3.430 8,852,000 29,702,200 3.3554 1.818 1.818 1.829 1.732 1.856 16,357,321 1.8158 3.38%
2008-05-05 0 3.250 3.240 3.250 3.100 3.290 5,774,000 18,530,530 3.2093 1.759 1.753 1.759 1.678 1.780 10,669,585 1.7368 3.50%
2008-05-02 0 3.140 3.140 3.150 3.080 3.150 5,889,000 18,305,550 3.1084 1.699 1.699 1.705 1.667 1.705 10,882,090 1.6822 1.29%
2008-04-30 0 3.100 3.090 3.100 3.030 3.120 4,429,000 13,671,850 3.0869 1.678 1.672 1.678 1.640 1.688 8,184,204 1.6705 1.31%
2008-04-29 0 3.060 3.050 3.060 3.030 3.100 5,194,000 15,892,250 3.0597 1.656 1.651 1.656 1.640 1.678 9,597,822 1.6558 -0.65%
2008-04-28 0 3.080 3.080 3.090 3.050 3.130 3,850,000 11,869,860 3.0831 1.667 1.667 1.672 1.651 1.694 7,114,289 1.6685 -0.96%
2008-04-25 0 3.110 3.110 3.120 3.080 3.200 7,165,000 22,352,840 3.1197 1.683 1.683 1.688 1.667 1.732 13,239,969 1.6883 -1.27%
2008-04-24 0 3.150 3.130 3.150 3.000 3.160 11,674,000 35,963,410 3.0806 1.705 1.694 1.705 1.623 1.710 21,572,002 1.6671 6.78%
2008-04-23 0 2.950 2.940 2.960 2.880 2.960 7,525,000 22,029,540 2.9275 1.596 1.591 1.602 1.559 1.602 13,905,201 1.5843 1.03%
2008-04-22 0 2.920 2.910 2.920 2.850 2.930 3,357,000 9,705,450 2.8911 1.580 1.575 1.580 1.542 1.586 6,203,290 1.5646 1.04%
2008-04-21 0 2.890 2.890 2.900 2.880 2.980 3,110,500 9,050,075 2.9095 1.564 1.564 1.569 1.559 1.613 5,747,791 1.5745 1.76%
2008-04-18 0 2.840 2.830 2.850 2.780 2.860 4,077,000 11,524,880 2.8268 1.537 1.531 1.542 1.504 1.548 7,533,755 1.5298 2.90%
2008-04-17 0 2.770 2.770 2.780 2.750 2.920 6,247,000 17,701,820 2.8337 1.494 1.494 1.499 1.483 1.574 11,585,451 1.5279 -2.12%
2008-04-16 0 2.830 2.810 2.830 2.810 2.940 3,222,000 9,267,980 2.8765 1.526 1.515 1.526 1.515 1.585 5,975,400 1.5510 -3.41%
2008-04-15 0 2.930 2.920 2.930 2.830 2.940 2,368,000 6,824,780 2.8821 1.580 1.574 1.580 1.526 1.585 4,391,604 1.5541 1.38%
2008-04-14 0 2.890 2.880 2.890 2.850 2.940 5,127,000 14,852,600 2.8969 1.558 1.553 1.558 1.537 1.585 9,508,341 1.5621 -4.62%
2008-04-11 0 3.030 3.020 3.030 3.000 3.080 4,594,000 13,918,900 3.0298 1.634 1.628 1.634 1.618 1.661 8,519,860 1.6337 0.33%
2008-04-10 0 3.020 3.010 3.020 2.930 3.090 2,830,000 8,601,920 3.0395 1.628 1.623 1.628 1.580 1.666 5,248,412 1.6390 -2.58%
2008-04-09 0 3.100 3.100 3.110 3.070 3.220 4,457,000 13,960,890 3.1324 1.672 1.672 1.677 1.655 1.736 8,265,785 1.6890 -2.52%
2008-04-08 0 3.180 3.180 3.190 3.150 3.340 6,152,000 19,793,750 3.2174 1.715 1.715 1.720 1.699 1.801 11,409,268 1.7349 0.63%
2008-04-07 0 3.160 3.160 3.170 3.060 3.180 5,077,500 15,912,560 3.1339 1.704 1.704 1.709 1.650 1.715 9,416,541 1.6899 3.61%
2008-04-03 0 3.050 3.040 3.060 2.990 3.080 5,146,000 15,670,320 3.0451 1.645 1.639 1.650 1.612 1.661 9,543,578 1.6420 2.69%
2008-04-02 0 2.970 2.940 2.970 2.870 3.130 9,404,000 28,416,820 3.0218 1.601 1.585 1.601 1.548 1.688 17,440,305 1.6294 0.00%
2008-04-01 0 2.970 2.960 2.980 2.950 3.030 6,461,000 19,255,860 2.9803 1.601 1.596 1.607 1.591 1.634 11,982,328 1.6070 0.68%
2008-03-31 0 2.950 2.940 2.950 2.820 3.090 15,835,000 47,203,470 2.9810 1.591 1.585 1.591 1.521 1.666 29,366,995 1.6074 3.15%
2008-03-28 0 2.860 2.860 2.870 2.690 2.860 10,113,000 27,969,000 2.7656 1.542 1.542 1.548 1.450 1.542 18,755,189 1.4913 5.15%
2008-03-27 0 2.720 2.710 2.720 2.600 2.720 8,764,000 23,397,350 2.6697 1.467 1.461 1.467 1.402 1.467 16,253,385 1.4395 0.74%
2008-03-26 0 2.700 2.680 2.690 2.640 2.800 12,337,170 33,452,191 2.7115 1.456 1.445 1.450 1.424 1.510 22,880,051 1.4621 2.66%
2008-03-25 0 2.630 2.630 2.640 2.580 2.690 13,229,000 34,517,440 2.6092 1.418 1.418 1.424 1.391 1.450 24,534,006 1.4069 3.95%
2008-03-20 0 2.530 2.540 2.550 2.390 2.700 7,698,000 19,292,180 2.5061 1.364 1.370 1.375 1.289 1.456 14,276,421 1.3513 -7.33%
2008-03-19 0 2.730 2.720 2.730 2.610 2.800 16,627,000 45,462,120 2.7342 1.472 1.467 1.472 1.407 1.510 30,835,809 1.4743 9.20%
2008-03-18 0 2.500 2.470 2.500 2.200 2.800 19,806,000 48,506,070 2.4491 1.348 1.332 1.348 1.186 1.510 36,731,463 1.3206 -9.42%
2008-03-17 0 2.760 2.760 2.780 2.630 2.800 21,293,534 57,662,862 2.7080 1.488 1.488 1.499 1.418 1.510 39,490,187 1.4602 -12.66%
2008-03-14 0 3.160 3.160 3.170 3.100 3.400 20,015,000 65,075,900 3.2514 1.704 1.704 1.709 1.672 1.833 37,119,066 1.7532 -6.51%
2008-03-13 0 3.380 3.380 3.400 3.370 3.740 17,705,000 61,853,626 3.4936 1.823 1.823 1.833 1.817 2.017 32,835,027 1.8838 -9.87%
2008-03-12 0 3.750 3.740 3.750 3.550 4.000 19,020,000 71,861,340 3.7782 2.022 2.017 2.022 1.914 2.157 35,273,777 2.0372 -2.85%
2008-03-11 0 3.860 3.850 3.860 3.760 3.950 13,228,000 50,849,040 3.8440 2.081 2.076 2.081 2.027 2.130 24,532,151 2.0728 -3.74%
2008-03-10 0 4.010 4.010 4.020 3.920 4.160 11,897,133 48,048,466 4.0387 2.162 2.162 2.168 2.114 2.243 22,063,975 2.1777 -1.23%
2008-03-07 0 4.060 4.050 4.060 3.910 4.150 16,292,500 66,172,580 4.0615 2.189 2.184 2.189 2.108 2.238 30,215,458 2.1900 1.00%
2008-03-06 0 4.020 4.020 4.030 3.930 4.070 13,830,500 55,549,980 4.0165 2.168 2.168 2.173 2.119 2.195 25,649,525 2.1657 2.81%
2008-03-05 0 3.910 3.910 3.920 3.800 4.000 9,793,000 38,405,020 3.9217 2.108 2.108 2.114 2.049 2.157 18,161,729 2.1146 0.51%
2008-03-04 0 3.890 3.890 3.900 3.800 3.900 7,235,000 27,758,838 3.8367 2.098 2.098 2.103 2.049 2.103 13,417,759 2.0688 1.30%
2008-03-03 0 3.840 3.830 3.840 3.710 3.870 4,206,000 15,993,530 3.8026 2.071 2.065 2.071 2.000 2.087 7,800,289 2.0504 0.79%
2008-02-29 0 3.810 3.810 3.830 3.700 3.880 6,490,000 24,747,420 3.8132 2.054 2.054 2.065 1.995 2.092 12,036,110 2.0561 1.60%
2008-02-28 0 3.750 3.750 3.760 3.710 3.820 7,284,000 27,536,940 3.7805 2.022 2.022 2.027 2.000 2.060 13,508,632 2.0385 -2.60%
2008-02-27 0 3.850 3.830 3.840 3.700 3.850 8,196,250 30,923,035 3.7728 2.076 2.065 2.071 1.995 2.076 15,200,457 2.0343 4.34%
2008-02-26 0 3.690 3.710 3.720 3.610 3.800 4,916,000 18,148,420 3.6917 1.990 2.000 2.006 1.947 2.049 9,117,029 1.9906 -0.81%
2008-02-25 0 3.720 3.690 3.700 3.650 3.720 4,085,000 15,113,590 3.6998 2.006 1.990 1.995 1.968 2.006 7,575,887 1.9950 0.54%
2008-02-22 0 3.700 3.670 3.700 3.610 3.730 5,206,000 19,206,860 3.6894 1.995 1.979 1.995 1.947 2.011 9,654,852 1.9893 -1.07%
2008-02-21 0 3.740 3.740 3.750 3.690 3.820 12,387,000 46,395,760 3.7455 2.017 2.017 2.022 1.990 2.060 22,972,464 2.0196 2.19%
2008-02-20 0 3.660 3.660 3.670 3.430 3.770 20,982,000 76,379,280 3.6402 1.974 1.974 1.979 1.849 2.033 38,912,428 1.9629 7.33%
2008-02-19 0 3.410 3.420 3.430 3.390 3.480 3,368,200 11,517,426 3.4195 1.839 1.844 1.849 1.828 1.876 6,246,537 1.8438 1.19%
2008-02-18 0 3.370 3.370 3.400 3.370 3.480 5,269,000 18,052,930 3.4263 1.817 1.817 1.833 1.817 1.876 9,771,689 1.8475 -0.59%
2008-02-15 0 3.390 3.400 3.410 3.310 3.440 3,458,000 11,693,470 3.3816 1.828 1.833 1.839 1.785 1.855 6,413,077 1.8234 0.30%
2008-02-14 0 3.380 3.370 3.380 3.360 3.440 4,730,000 16,049,990 3.3932 1.823 1.817 1.823 1.812 1.855 8,772,080 1.8297 1.20%
2008-02-13 0 3.340 3.340 3.350 3.320 3.450 4,316,000 14,577,680 3.3776 1.801 1.801 1.806 1.790 1.860 8,004,291 1.8212 -0.30%
2008-02-12 0 3.350 3.340 3.350 3.260 3.400 4,605,500 15,450,345 3.3548 1.806 1.801 1.806 1.758 1.833 8,541,187 1.8089 1.82%
2008-02-11 0 3.290 3.290 3.300 3.280 3.380 3,190,006 10,559,490 3.3102 1.774 1.774 1.779 1.769 1.823 5,916,065 1.7849 -4.36%
2008-02-06 0 3.440 3.430 3.470 3.210 3.450 2,587,290 8,688,746 3.3582 1.855 1.849 1.871 1.731 1.860 4,798,291 1.8108 -1.71%
2008-02-05 0 3.500 3.490 3.500 3.480 3.600 9,606,000 33,727,340 3.5111 1.887 1.882 1.887 1.876 1.941 17,814,926 1.8932 -0.28%
2008-02-04 0 3.510 3.510 3.520 3.390 3.530 14,315,000 49,797,150 3.4787 1.893 1.893 1.898 1.828 1.903 26,548,061 1.8757 7.01%
2008-02-01 0 3.280 3.270 3.280 3.190 3.320 9,964,000 32,521,390 3.2639 1.769 1.763 1.769 1.720 1.790 18,478,860 1.7599 2.18%
2008-01-31 0 3.210 3.210 3.220 3.120 3.300 9,279,000 29,698,300 3.2006 1.731 1.731 1.736 1.682 1.779 17,208,484 1.7258 -2.73%
2008-01-30 0 3.300 3.290 3.300 3.290 3.450 9,265,000 30,769,880 3.3211 1.779 1.774 1.779 1.774 1.860 17,182,521 1.7908 -2.94%
2008-01-29 0 3.400 3.390 3.410 3.350 3.490 7,937,000 27,023,140 3.4047 1.833 1.828 1.839 1.806 1.882 14,719,662 1.8359 -0.58%
2008-01-28 0 3.420 3.430 3.440 3.290 3.520 13,837,000 46,798,047 3.3821 1.844 1.849 1.855 1.774 1.898 25,661,580 1.8237 0.59%
2008-01-25 0 3.400 3.400 3.410 3.200 3.430 18,349,000 60,866,510 3.3172 1.833 1.833 1.839 1.725 1.849 34,029,365 1.7886 8.97%
2008-01-24 0 3.120 3.120 3.150 3.100 3.500 18,471,500 61,473,800 3.3280 1.682 1.682 1.699 1.672 1.887 34,256,549 1.7945 -8.77%
2008-01-23 0 3.420 3.420 3.440 3.200 3.680 12,169,000 41,413,080 3.4032 1.844 1.844 1.855 1.725 1.984 22,568,170 1.8350 6.88%
2008-01-22 0 3.200 3.180 3.190 3.030 3.440 15,926,100 51,716,366 3.2473 1.725 1.715 1.720 1.634 1.855 29,535,946 1.7510 -13.51%
2008-01-21 0 3.700 3.700 3.710 3.650 3.930 8,948,000 33,846,200 3.7825 1.995 1.995 2.000 1.968 2.119 16,594,624 2.0396 -5.13%
2008-01-18 0 3.900 3.900 3.920 3.700 3.930 7,252,396 27,825,896 3.8368 2.103 2.103 2.114 1.995 2.119 13,450,021 2.0688 0.26%
2008-01-17 0 3.890 3.890 3.930 3.760 3.960 5,568,500 21,542,155 3.8686 2.098 2.098 2.119 2.027 2.135 10,327,131 2.0860 -1.77%
2008-01-16 0 3.960 3.950 3.960 3.760 4.060 13,911,869 54,141,934 3.8918 2.135 2.130 2.135 2.027 2.189 25,800,429 2.0985 0.25%
2008-01-15 0 3.950 3.950 3.980 3.860 4.230 19,046,000 76,829,438 4.0339 2.130 2.130 2.146 2.081 2.281 35,321,995 2.1751 -4.13%
2008-01-14 0 4.120 4.120 4.130 4.110 4.300 10,126,300 42,358,009 4.1830 2.222 2.222 2.227 2.216 2.319 18,779,855 2.2555 -3.74%
2008-01-11 0 4.280 4.280 4.300 4.120 4.340 26,109,000 110,517,040 4.2329 2.308 2.308 2.319 2.222 2.340 48,420,769 2.2824 1.42%
2008-01-10 0 4.220 4.220 4.230 3.980 4.250 24,768,200 102,147,230 4.1241 2.275 2.275 2.281 2.146 2.292 45,934,172 2.2238 5.50%
2008-01-09 0 4.000 3.990 4.000 3.760 4.020 12,604,502 49,491,558 3.9265 2.157 2.151 2.157 2.027 2.168 23,375,835 2.1172 5.26%
2008-01-08 0 3.800 3.800 3.810 3.790 3.930 4,775,383 18,336,056 3.8397 2.049 2.049 2.054 2.044 2.119 8,856,246 2.0704 -2.06%
2008-01-07 0 3.880 3.870 3.890 3.760 3.890 8,669,000 33,134,860 3.8222 2.092 2.087 2.098 2.027 2.098 16,077,201 2.0610 -2.27%
2008-01-04 0 3.970 3.970 3.990 3.930 4.030 4,633,000 18,476,510 3.9880 2.141 2.141 2.151 2.119 2.173 8,592,188 2.1504 -0.50%
2008-01-03 0 3.990 3.970 3.980 3.900 4.100 9,143,600 36,842,015 4.0293 2.151 2.141 2.146 2.103 2.211 16,957,377 2.1726 -1.48%
2008-01-02 0 4.050 4.050 4.060 3.900 4.050 13,902,110 55,625,872 4.0013 2.184 2.184 2.189 2.103 2.184 25,782,330 2.1575 4.11%
2007-12-31 0 3.890 3.890 3.900 3.760 3.910 7,148,775 27,704,357 3.8754 2.098 2.098 2.103 2.027 2.108 13,257,849 2.0897 4.01%
2007-12-28 0 3.740 3.730 3.740 3.500 3.800 7,057,000 26,223,880 3.7160 2.017 2.011 2.017 1.887 2.049 13,087,647 2.0037 3.60%
2007-12-27 0 3.610 3.610 3.630 3.560 3.670 5,823,664 20,989,572 3.6042 1.947 1.947 1.957 1.920 1.979 10,800,348 1.9434 0.56%
2007-12-24 0 3.590 3.580 3.590 3.580 3.670 2,357,516 8,506,810 3.6084 1.936 1.930 1.936 1.930 1.979 4,372,161 1.9457 -0.28%
2007-12-21 0 3.600 3.600 3.630 3.570 3.650 3,357,000 12,158,940 3.6220 1.941 1.941 1.957 1.925 1.968 6,225,766 1.9530 1.12%
2007-12-20 0 3.560 3.560 3.570 3.530 3.650 15,835,000 56,678,580 3.5793 1.920 1.920 1.925 1.903 1.968 29,366,995 1.9300 -1.11%
2007-12-19 0 3.600 3.600 3.610 3.550 3.680 7,195,100 25,932,988 3.6043 1.941 1.941 1.947 1.914 1.984 13,343,762 1.9435 -1.10%
2007-12-18 0 3.640 3.640 3.650 3.610 3.710 4,479,000 16,425,000 3.6671 1.963 1.963 1.968 1.947 2.000 8,306,585 1.9773 -2.93%
2007-12-17 0 3.750 3.760 3.770 3.700 3.780 7,347,240 27,529,026 3.7469 2.022 2.027 2.033 1.995 2.038 13,625,915 2.0203 -0.27%
2007-12-14 0 3.760 3.750 3.760 3.690 3.800 4,708,000 17,609,650 3.7404 2.027 2.022 2.027 1.990 2.049 8,731,280 2.0168 -1.31%
2007-12-13 0 3.810 3.800 3.810 3.730 3.870 8,767,003 33,043,262 3.7690 2.054 2.049 2.054 2.011 2.087 16,258,954 2.0323 0.00%
2007-12-12 0 3.810 3.810 3.820 3.650 3.870 5,602,718 21,045,340 3.7563 2.054 2.054 2.060 1.968 2.087 10,390,590 2.0254 0.79%
2007-12-11 0 3.780 3.760 3.770 3.690 3.810 4,781,000 17,907,370 3.7455 2.038 2.027 2.033 1.990 2.054 8,866,663 2.0196 0.80%
2007-12-10 0 3.750 3.730 3.740 3.710 3.830 4,863,890 18,267,683 3.7558 2.022 2.011 2.017 2.000 2.065 9,020,387 2.0252 -2.60%
2007-12-07 0 3.850 3.850 3.880 3.810 3.960 6,415,000 24,911,430 3.8833 2.076 2.076 2.092 2.054 2.135 11,897,018 2.0939 -1.79%
2007-12-06 0 3.920 3.910 3.920 3.900 4.000 3,768,000 14,866,820 3.9455 2.114 2.108 2.114 2.103 2.157 6,987,991 2.1275 -1.01%
2007-12-05 0 3.960 3.950 3.960 3.850 3.990 7,216,000 28,236,570 3.9131 2.135 2.130 2.135 2.076 2.151 13,382,522 2.1100 0.51%
2007-12-04 0 3.940 3.920 3.940 3.830 4.070 9,191,012 36,525,283 3.9740 2.124 2.114 2.124 2.065 2.195 17,045,305 2.1428 -0.76%
2007-12-03 0 3.970 3.950 3.960 3.920 4.010 11,103,750 44,101,285 3.9717 2.141 2.130 2.135 2.114 2.162 20,592,597 2.1416 3.12%
2007-11-30 0 3.850 3.850 3.870 3.770 3.870 9,356,500 35,880,633 3.8348 2.076 2.076 2.087 2.033 2.087 17,352,213 2.0678 2.12%
2007-11-29 0 3.770 3.760 3.770 3.710 3.790 6,931,000 25,971,210 3.7471 2.033 2.027 2.033 2.000 2.044 12,853,972 2.0205 3.29%
2007-11-28 0 3.650 3.640 3.650 3.560 3.700 8,772,000 32,057,150 3.6545 1.968 1.963 1.968 1.920 1.995 16,268,221 1.9705 1.39%
2007-11-27 0 3.600 3.590 3.600 3.430 3.610 5,756,000 20,237,440 3.5159 1.941 1.936 1.941 1.849 1.947 10,674,861 1.8958 -0.28%
2007-11-26 0 3.610 3.610 3.620 3.520 3.650 8,911,000 32,034,790 3.5950 1.947 1.947 1.952 1.898 1.968 16,526,005 1.9384 6.49%
2007-11-23 0 3.390 3.380 3.390 3.340 3.470 11,849,000 40,273,020 3.3989 1.828 1.823 1.828 1.801 1.871 21,974,710 1.8327 4.95%
2007-11-22 0 3.230 3.240 3.250 3.200 3.630 22,875,000 77,446,050 3.3856 1.742 1.747 1.752 1.725 1.957 42,423,115 1.8256 -9.52%
2007-11-21 0 3.570 3.610 3.620 3.560 3.840 16,634,437 61,584,021 3.7022 1.925 1.947 1.952 1.920 2.071 30,849,601 1.9963 -5.05%
2007-11-20 0 3.760 3.750 3.760 3.590 3.760 15,781,000 58,140,420 3.6842 2.027 2.022 2.027 1.936 2.027 29,266,849 1.9866 -1.05%
2007-11-19 0 3.800 3.790 3.800 3.730 3.880 4,774,000 18,143,180 3.8004 2.049 2.044 2.049 2.011 2.092 8,853,681 2.0492 0.00%
2007-11-16 0 3.800 3.790 3.800 3.700 3.890 14,661,504 55,357,954 3.7757 2.049 2.044 2.049 1.995 2.098 27,190,674 2.0359 -2.56%
2007-11-15 0 3.900 3.890 3.900 3.870 4.070 13,222,000 52,235,285 3.9506 2.103 2.098 2.103 2.087 2.195 24,521,024 2.1302 -2.74%
2007-11-14 0 4.010 4.010 4.030 4.000 4.210 21,408,000 87,858,950 4.1040 2.162 2.162 2.173 2.157 2.270 39,702,472 2.2129 2.04%
2007-11-13 0 3.930 3.920 3.940 3.800 3.990 23,297,000 90,700,620 3.8932 2.119 2.114 2.124 2.049 2.151 43,205,740 2.0993 2.34%
2007-11-12 0 3.840 3.840 3.850 3.660 4.000 26,250,250 100,218,800 3.8178 2.071 2.071 2.076 1.974 2.157 48,682,726 2.0586 -7.47%
2007-11-09 0 4.150 4.130 4.150 4.100 4.210 12,873,500 53,488,830 4.1550 2.238 2.227 2.238 2.211 2.270 23,874,709 2.2404 -0.95%
2007-11-08 0 4.190 4.180 4.190 4.100 4.320 36,091,708 151,905,014 4.2089 2.259 2.254 2.259 2.211 2.329 66,934,324 2.2695 -3.90%
2007-11-07 0 4.360 4.360 4.370 4.210 4.500 57,455,828 251,334,860 4.3744 2.351 2.351 2.356 2.270 2.426 106,555,418 2.3587 4.06%
2007-11-06 0 4.190 4.180 4.190 3.920 4.220 29,523,000 120,933,590 4.0963 2.259 2.254 2.259 2.114 2.275 54,752,245 2.2087 4.75%
2007-11-05 0 4.000 3.970 4.000 3.850 4.270 29,382,500 119,962,545 4.0828 2.157 2.141 2.157 2.076 2.302 54,491,679 2.2015 -2.68%
2007-11-02 0 4.110 4.110 4.120 3.700 4.150 35,260,000 140,176,290 3.9755 2.216 2.216 2.222 1.995 2.238 65,391,870 2.1436 4.58%
2007-11-01 0 3.930 3.920 3.930 3.900 4.160 45,695,020 186,801,093 4.0880 2.119 2.114 2.119 2.103 2.243 84,744,265 2.2043 -2.72%
2007-10-31 0 4.040 4.040 4.050 3.700 4.070 75,467,872 299,883,240 3.9737 2.178 2.178 2.184 1.995 2.195 139,959,877 2.1426 10.38%
2007-10-30 0 3.660 3.640 3.650 3.640 3.790 32,124,500 118,760,170 3.6969 1.974 1.963 1.968 1.963 2.044 59,576,889 1.9934 1.95%
2007-10-29 0 3.590 3.580 3.600 3.580 3.830 48,445,200 178,768,418 3.6901 1.936 1.930 1.941 1.930 2.065 89,844,646 1.9898 1.13%
2007-10-26 0 3.550 3.560 3.570 3.150 3.560 55,515,270 187,858,339 3.3839 1.914 1.920 1.925 1.699 1.920 102,956,532 1.8246 12.70%
2007-10-25 0 3.150 3.140 3.150 3.110 3.240 7,896,000 25,017,160 3.1683 1.699 1.693 1.699 1.677 1.747 14,643,625 1.7084 -0.63%
2007-10-24 0 3.170 3.150 3.170 3.120 3.220 9,538,750 30,286,885 3.1751 1.709 1.699 1.709 1.682 1.736 17,690,207 1.7121 0.96%
2007-10-23 0 3.140 3.140 3.150 3.100 3.200 5,979,500 18,814,310 3.1465 1.693 1.693 1.699 1.672 1.725 11,089,356 1.6966 1.29%
2007-10-22 0 3.100 3.100 3.110 2.970 3.180 15,190,500 46,774,480 3.0792 1.672 1.672 1.677 1.601 1.715 28,171,730 1.6603 -3.13%
2007-10-18 0 3.200 3.190 3.200 3.150 3.330 10,016,517 32,255,139 3.2202 1.725 1.720 1.725 1.699 1.796 18,576,256 1.7364 -1.54%
2007-10-17 0 3.250 3.240 3.250 3.170 3.270 15,515,568 49,922,077 3.2175 1.752 1.747 1.752 1.709 1.763 28,774,589 1.7349 -0.91%
2007-10-16 0 3.280 3.260 3.280 3.140 3.340 36,319,262 118,538,643 3.2638 1.769 1.758 1.769 1.693 1.801 67,356,337 1.7599 3.14%
2007-10-15 0 3.180 3.180 3.190 3.160 3.280 32,798,185 105,917,121 3.2294 1.715 1.715 1.720 1.704 1.769 60,826,280 1.7413 1.47%
2007-10-12 0 3.140 3.130 3.150 3.080 3.180 14,427,000 45,048,900 3.1225 1.690 1.685 1.695 1.658 1.711 26,806,995 1.6805 -1.26%
2007-10-11 0 3.180 3.180 3.190 3.180 3.230 14,661,500 46,936,348 3.2013 1.711 1.711 1.717 1.711 1.738 27,242,723 1.7229 0.32%
2007-10-10 0 3.170 3.170 3.180 3.160 3.250 18,976,250 60,614,470 3.1942 1.706 1.706 1.711 1.701 1.749 35,260,015 1.7191 0.96%
2007-10-09 0 3.140 3.140 3.150 3.000 3.150 15,955,500 49,144,290 3.0801 1.690 1.690 1.695 1.615 1.695 29,647,121 1.6576 4.32%
2007-10-08 0 3.010 3.020 3.030 3.010 3.100 12,472,500 38,349,000 3.0747 1.620 1.625 1.631 1.620 1.668 23,175,313 1.6547 2.38%
2007-10-05 0 2.940 2.940 2.950 2.870 3.000 8,695,000 25,625,140 2.9471 1.582 1.582 1.588 1.545 1.615 16,156,292 1.5861 2.44%
2007-10-04 0 2.870 2.870 2.880 2.830 2.900 13,698,000 39,271,490 2.8670 1.545 1.545 1.550 1.523 1.561 25,452,431 1.5429 -2.71%
2007-10-03 0 2.950 2.940 2.950 2.940 3.090 16,023,750 48,288,853 3.0136 1.588 1.582 1.588 1.582 1.663 29,773,937 1.6218 -3.91%
2007-10-02 0 3.070 3.080 3.090 3.030 3.180 20,633,500 64,253,110 3.1140 1.652 1.658 1.663 1.631 1.711 38,339,373 1.6759 -1.29%
2007-09-28 0 3.110 3.110 3.120 3.100 3.210 11,979,000 37,534,430 3.1334 1.674 1.674 1.679 1.668 1.728 22,258,335 1.6863 -1.27%
2007-09-27 0 3.150 3.140 3.150 3.110 3.260 16,776,750 53,280,575 3.1759 1.695 1.690 1.695 1.674 1.754 31,173,096 1.7092 -1.87%
2007-09-25 0 3.210 3.210 3.220 3.170 3.340 14,701,609 47,458,378 3.2281 1.728 1.728 1.733 1.706 1.798 27,317,250 1.7373 -3.89%
2007-09-24 0 3.340 3.330 3.340 3.230 3.430 26,396,000 87,650,640 3.3206 1.798 1.792 1.798 1.738 1.846 49,046,749 1.7871 1.83%
2007-09-21 0 3.280 3.280 3.290 3.200 3.300 26,347,000 85,669,630 3.2516 1.765 1.765 1.771 1.722 1.776 48,955,701 1.7499 0.31%
2007-09-20 0 3.270 3.250 3.280 3.150 3.340 32,526,700 106,107,495 3.2622 1.760 1.749 1.765 1.695 1.798 60,438,282 1.7556 4.14%
2007-09-19 0 3.140 3.140 3.150 3.110 3.310 26,215,000 84,676,250 3.2301 1.690 1.690 1.695 1.674 1.781 48,710,430 1.7384 -2.79%
2007-09-18 0 3.230 3.210 3.220 3.180 3.300 18,810,000 60,514,360 3.2171 1.738 1.728 1.733 1.711 1.776 34,951,104 1.7314 -0.92%
2007-09-17 0 3.260 3.250 3.260 3.160 3.300 31,106,086 101,227,675 3.2543 1.754 1.749 1.754 1.701 1.776 57,798,620 1.7514 2.84%
2007-09-14 0 3.170 3.170 3.180 3.130 3.250 69,877,250 222,294,848 3.1812 1.706 1.706 1.711 1.685 1.749 129,839,821 1.7121 3.59%
2007-09-13 0 3.060 3.070 3.080 2.950 3.190 44,901,523 137,783,028 3.0686 1.647 1.652 1.658 1.588 1.717 83,432,100 1.6514 5.52%
2007-09-12 0 2.900 2.890 2.900 2.880 2.960 3,678,000 10,691,240 2.9068 1.561 1.555 1.561 1.550 1.593 6,834,139 1.5644 0.35%
2007-09-11 0 2.890 2.890 2.900 2.870 2.990 5,850,000 17,200,710 2.9403 1.555 1.555 1.561 1.545 1.609 10,869,961 1.5824 -0.34%
2007-09-10 0 2.900 2.930 2.940 2.800 2.930 8,277,000 23,947,290 2.8932 1.561 1.577 1.582 1.507 1.577 15,379,601 1.5571 -0.68%
2007-09-07 0 2.920 2.900 2.920 2.860 2.940 8,426,000 24,437,890 2.9003 1.571 1.561 1.571 1.539 1.582 15,656,459 1.5609 1.39%
2007-09-06 0 2.880 2.890 2.910 2.810 2.930 9,142,000 26,364,360 2.8839 1.550 1.555 1.566 1.512 1.577 16,986,868 1.5520 -0.35%
2007-09-05 0 2.890 2.880 2.900 2.880 3.000 9,141,500 26,715,750 2.9225 1.555 1.550 1.561 1.550 1.615 16,985,939 1.5728 -3.02%
2007-09-04 0 2.980 2.970 2.980 2.970 3.050 9,866,000 29,525,230 2.9926 1.604 1.598 1.604 1.598 1.641 18,332,142 1.6106 -2.30%
2007-09-03 0 3.050 3.050 3.060 2.910 3.100 12,015,000 36,377,380 3.0277 1.641 1.641 1.647 1.566 1.668 22,325,227 1.6294 1.33%
2007-08-31 0 3.010 3.010 3.020 2.930 3.080 8,547,000 25,681,080 3.0047 1.620 1.620 1.625 1.577 1.658 15,881,291 1.6171 0.33%
2007-08-30 0 3.000 3.000 3.010 3.000 3.130 11,750,004 35,679,577 3.0366 1.615 1.615 1.620 1.615 1.685 21,832,834 1.6342 1.69%
2007-08-29 0 2.950 2.950 2.960 2.780 2.970 12,726,000 36,527,730 2.8703 1.588 1.588 1.593 1.496 1.598 23,646,345 1.5448 -3.28%
2007-08-28 0 3.050 3.040 3.050 2.960 3.250 20,191,000 62,231,620 3.0821 1.641 1.636 1.641 1.593 1.749 37,517,158 1.6588 -4.09%
2007-08-27 0 3.180 3.170 3.180 2.890 3.200 34,446,250 105,508,630 3.0630 1.711 1.706 1.711 1.555 1.722 64,005,022 1.6484 13.57%
2007-08-24 0 2.800 2.780 2.800 2.560 2.800 17,203,500 46,519,125 2.7041 1.507 1.496 1.507 1.378 1.507 31,966,046 1.4553 7.69%
2007-08-23 0 2.600 2.590 2.600 2.540 2.670 18,826,000 48,960,130 2.6007 1.399 1.394 1.399 1.367 1.437 34,980,834 1.3996 1.96%
2007-08-22 0 2.550 2.540 2.550 2.500 2.620 6,219,000 15,823,590 2.5444 1.372 1.367 1.372 1.345 1.410 11,555,604 1.3693 0.39%
2007-08-21 0 2.540 2.530 2.540 2.500 2.650 16,908,513 43,561,043 2.5763 1.367 1.362 1.367 1.345 1.426 31,417,926 1.3865 1.60%
2007-08-20 0 2.500 2.490 2.500 2.440 2.650 15,498,000 38,716,130 2.4981 1.345 1.340 1.345 1.313 1.426 28,797,034 1.3444 5.93%
2007-08-17 0 2.360 2.340 2.360 1.980 2.440 18,293,000 40,430,140 2.2101 1.270 1.259 1.270 1.066 1.313 33,990,460 1.1895 -3.28%
2007-08-16 0 2.440 2.420 2.430 2.350 2.560 13,095,250 31,733,835 2.4233 1.313 1.302 1.308 1.265 1.378 24,332,453 1.3042 -7.22%
2007-08-15 0 2.630 2.630 2.640 2.600 2.700 12,989,000 34,183,170 2.6317 1.415 1.415 1.421 1.399 1.453 24,135,029 1.4163 -5.40%
2007-08-14 0 2.780 2.760 2.780 2.750 2.820 2,687,000 7,468,650 2.7795 1.496 1.485 1.496 1.480 1.518 4,992,749 1.4959 0.00%
2007-08-13 0 2.780 2.780 2.790 2.700 2.900 13,544,000 37,647,080 2.7796 1.496 1.496 1.502 1.453 1.561 25,166,281 1.4959 -1.77%
2007-08-10 0 2.830 2.820 2.830 2.630 2.950 14,831,721 41,497,472 2.7979 1.523 1.518 1.523 1.415 1.588 27,559,012 1.5058 -5.35%
2007-08-09 0 2.990 2.970 2.980 2.840 3.050 34,360,000 99,680,030 2.9010 1.609 1.598 1.604 1.528 1.641 63,844,760 1.5613 11.57%
2007-08-08 0 2.680 2.680 2.690 2.500 2.700 18,453,500 48,818,310 2.6455 1.442 1.442 1.448 1.345 1.453 34,288,687 1.4237 8.94%
2007-08-07 0 2.460 2.460 2.470 2.270 2.740 27,109,600 68,565,208 2.5292 1.324 1.324 1.329 1.222 1.475 50,372,698 1.3612 -6.82%
2007-08-06 0 2.640 2.630 2.650 2.580 2.820 15,861,250 42,500,240 2.6795 1.421 1.415 1.426 1.389 1.518 29,471,994 1.4421 -8.97%
2007-08-03 0 2.900 2.890 2.900 2.860 3.100 13,117,000 38,109,200 2.9053 1.561 1.555 1.561 1.539 1.668 24,372,867 1.5636 -2.03%
2007-08-02 0 2.960 2.960 2.970 2.870 3.160 14,719,007 43,603,695 2.9624 1.593 1.593 1.598 1.545 1.701 27,349,577 1.5943 -4.21%
2007-08-01 0 3.090 3.080 3.090 3.010 3.150 10,250,450 31,578,744 3.0807 1.663 1.658 1.663 1.620 1.695 19,046,494 1.6580 -1.90%
2007-07-31 0 3.150 3.140 3.150 3.100 3.190 8,439,000 26,404,090 3.1288 1.695 1.690 1.695 1.668 1.717 15,680,615 1.6839 2.61%
2007-07-30 0 3.070 3.080 3.090 3.070 3.140 10,819,500 33,481,000 3.0945 1.652 1.658 1.663 1.652 1.690 20,103,853 1.6654 -0.97%
2007-07-27 0 3.100 3.090 3.100 3.010 3.170 17,011,000 52,756,700 3.1013 1.668 1.663 1.668 1.620 1.706 31,608,359 1.6691 -3.73%
2007-07-26 0 3.220 3.220 3.230 3.190 3.350 9,907,000 32,384,610 3.2689 1.733 1.733 1.738 1.717 1.803 18,408,325 1.7592 -1.53%
2007-07-25 0 3.270 3.260 3.270 3.270 3.340 12,749,500 41,976,680 3.2924 1.760 1.754 1.760 1.760 1.798 23,690,011 1.7719 -2.97%
2007-07-24 0 3.370 3.370 3.380 3.350 3.440 14,554,000 49,416,258 3.3954 1.814 1.814 1.819 1.803 1.851 27,042,975 1.8273 1.20%
2007-07-23 0 3.330 3.330 3.340 3.170 3.340 13,824,993 44,978,185 3.2534 1.792 1.792 1.798 1.706 1.798 25,688,398 1.7509 5.05%
2007-07-20 0 3.170 3.160 3.170 3.160 3.220 5,599,500 17,837,535 3.1856 1.706 1.701 1.706 1.701 1.733 10,404,503 1.7144 0.96%
2007-07-19 0 3.140 3.140 3.150 3.100 3.180 6,897,000 21,739,570 3.1520 1.690 1.690 1.695 1.668 1.711 12,815,405 1.6964 2.28%
2007-07-18 0 3.070 3.090 3.100 3.060 3.200 25,786,500 80,418,370 3.1186 1.652 1.663 1.668 1.647 1.722 47,914,229 1.6784 -3.15%
2007-07-17 0 3.170 3.160 3.170 3.120 3.340 23,207,000 74,696,430 3.2187 1.706 1.701 1.706 1.679 1.798 43,121,227 1.7322 -0.94%
2007-07-16 0 3.200 3.200 3.210 3.030 3.260 39,789,859 123,145,791 3.0949 1.722 1.722 1.728 1.631 1.754 73,934,051 1.6656 0.00%
2007-07-13 0 3.200 3.190 3.210 3.170 3.440 20,370,500 66,330,525 3.2562 1.722 1.717 1.728 1.706 1.851 37,850,689 1.7524 -4.48%
2007-07-12 0 3.350 3.320 3.350 3.320 3.500 11,357,500 38,707,965 3.4081 1.803 1.787 1.803 1.787 1.884 21,103,518 1.8342 -0.30%
2007-07-11 0 3.360 3.350 3.360 3.280 3.380 14,549,000 49,216,249 3.3828 1.808 1.803 1.808 1.765 1.819 27,033,685 1.8206 -1.18%
2007-07-10 0 3.400 3.390 3.400 3.360 3.550 12,191,500 42,052,690 3.4493 1.830 1.824 1.830 1.808 1.911 22,653,184 1.8564 -2.58%
2007-07-09 0 3.490 3.490 3.500 3.480 3.540 13,679,513 47,904,554 3.5019 1.878 1.878 1.884 1.873 1.905 25,418,080 1.8847 2.05%
2007-07-06 0 3.420 3.420 3.430 3.320 3.490 29,271,350 100,263,828 3.4253 1.841 1.841 1.846 1.787 1.878 54,389,474 1.8434 3.64%
2007-07-05 0 3.300 3.300 3.310 3.110 3.390 33,861,500 110,541,245 3.2645 1.776 1.776 1.781 1.674 1.824 62,918,491 1.7569 7.49%
2007-07-04 0 3.070 3.060 3.070 3.030 3.200 10,448,000 32,220,430 3.0839 1.652 1.647 1.652 1.631 1.722 19,413,564 1.6597 -2.23%
2007-07-03 0 3.140 3.140 3.150 3.100 3.220 9,805,000 30,849,600 3.1463 1.690 1.690 1.695 1.668 1.733 18,218,797 1.6933 0.32%
2007-06-29 0 3.130 3.120 3.130 3.020 3.150 13,545,750 41,800,808 3.0859 1.685 1.679 1.685 1.625 1.695 25,169,533 1.6608 3.99%
2007-06-28 0 3.010 3.020 3.040 3.000 3.170 18,046,500 55,662,060 3.0844 1.620 1.625 1.636 1.615 1.706 33,532,435 1.6599 -2.90%
2007-06-27 0 3.100 3.100 3.120 3.050 3.220 11,776,000 36,585,900 3.1068 1.668 1.668 1.679 1.641 1.733 21,881,138 1.6720 -3.43%
2007-06-26 0 3.210 3.210 3.220 3.160 3.330 19,518,500 63,018,070 3.2286 1.728 1.728 1.733 1.701 1.792 36,267,577 1.7376 0.00%
2007-06-25 0 3.210 3.210 3.220 3.090 3.300 26,610,750 85,015,500 3.1948 1.728 1.728 1.733 1.663 1.776 49,445,778 1.7194 2.23%
2007-06-22 0 3.140 3.140 3.150 2.950 3.150 27,558,500 84,159,160 3.0538 1.690 1.690 1.695 1.588 1.695 51,206,805 1.6435 6.44%
2007-06-21 0 2.950 2.950 2.960 2.920 3.090 10,249,504 30,530,922 2.9788 1.588 1.588 1.593 1.571 1.663 19,044,736 1.6031 -2.32%
2007-06-20 0 3.020 3.010 3.020 2.900 3.060 17,917,684 53,540,785 2.9882 1.625 1.620 1.625 1.561 1.647 33,293,080 1.6082 4.86%
2007-06-18 0 2.880 2.870 2.890 2.870 3.010 17,075,500 50,184,235 2.9390 1.550 1.545 1.555 1.545 1.620 31,728,207 1.5817 -0.69%
2007-06-15 0 2.900 2.890 2.900 2.870 2.940 12,915,700 37,380,354 2.8942 1.561 1.555 1.561 1.545 1.582 23,998,829 1.5576 1.05%
2007-06-14 0 2.870 2.860 2.870 2.860 2.960 8,786,350 25,524,243 2.9050 1.545 1.539 1.545 1.539 1.593 16,326,030 1.5634 -0.69%
2007-06-13 0 2.890 2.890 2.900 2.850 2.910 8,316,000 24,056,600 2.8928 1.555 1.555 1.561 1.534 1.566 15,452,067 1.5569 1.05%
2007-06-12 0 2.860 2.850 2.860 2.850 2.920 8,428,000 24,273,070 2.8801 1.539 1.534 1.539 1.534 1.571 15,660,176 1.5500 -1.04%
2007-06-11 0 2.890 2.880 2.900 2.850 2.940 14,956,787 43,606,619 2.9155 1.555 1.550 1.561 1.534 1.582 27,791,399 1.5691 1.40%
2007-06-08 0 2.850 2.840 2.850 2.780 2.860 11,229,250 31,575,545 2.8119 1.534 1.528 1.534 1.496 1.539 20,865,215 1.5133 0.71%
2007-06-07 0 2.830 2.820 2.830 2.780 2.840 5,922,000 16,667,980 2.8146 1.523 1.518 1.523 1.496 1.528 11,003,745 1.5148 0.00%
2007-06-06 0 2.830 2.820 2.830 2.820 2.850 11,373,000 32,250,480 2.8357 1.523 1.518 1.523 1.518 1.534 21,132,318 1.5261 0.35%
2007-06-05 0 2.820 2.820 2.830 2.710 2.900 17,437,500 48,932,445 2.8062 1.518 1.518 1.523 1.458 1.561 32,400,844 1.5102 -2.08%
2007-06-04 0 2.880 2.870 2.900 2.860 2.940 11,613,500 33,669,460 2.8992 1.550 1.545 1.561 1.539 1.582 21,579,194 1.5603 0.70%
2007-06-01 0 2.860 2.860 2.870 2.840 2.970 12,347,100 35,572,730 2.8811 1.539 1.539 1.545 1.528 1.598 22,942,306 1.5505 -2.39%
2007-05-31 0 2.930 2.890 2.900 2.800 2.960 19,269,000 56,015,990 2.9071 1.577 1.555 1.561 1.507 1.593 35,803,978 1.5645 5.02%
2007-05-30 0 2.790 2.790 2.800 2.750 2.980 24,827,700 70,825,394 2.8527 1.502 1.502 1.507 1.480 1.604 46,132,670 1.5353 -8.22%
2007-05-29 0 3.040 3.020 3.050 2.950 3.140 13,316,100 40,321,340 3.0280 1.636 1.625 1.641 1.588 1.690 24,742,817 1.6296 -1.94%
2007-05-28 0 3.100 3.090 3.100 3.000 3.200 26,518,000 82,079,930 3.0953 1.668 1.663 1.668 1.615 1.722 49,273,438 1.6658 5.80%
2007-05-25 0 2.930 2.920 2.940 2.780 2.940 16,690,500 48,150,050 2.8849 1.577 1.571 1.582 1.496 1.582 31,012,834 1.5526 1.74%
2007-05-23 0 2.880 2.880 2.890 2.790 2.940 14,342,779 41,250,146 2.8760 1.550 1.550 1.555 1.502 1.582 26,650,503 1.5478 1.41%
2007-05-22 0 2.840 2.830 2.840 2.720 2.890 23,464,000 66,214,135 2.8219 1.528 1.523 1.528 1.464 1.555 43,598,762 1.5187 4.03%
2007-05-21 0 2.730 2.720 2.730 2.700 2.800 10,031,754 27,441,101 2.7354 1.469 1.464 1.469 1.453 1.507 18,640,132 1.4722 -0.73%
2007-05-18 0 2.750 2.750 2.760 2.650 2.800 23,243,500 63,251,745 2.7213 1.480 1.480 1.485 1.426 1.507 43,189,048 1.4645 -2.48%
2007-05-17 0 2.820 2.810 2.820 2.770 2.940 31,819,750 91,253,378 2.8678 1.518 1.512 1.518 1.491 1.582 59,124,689 1.5434 3.30%
2007-05-16 0 2.730 2.730 2.740 2.570 2.780 29,772,500 80,083,660 2.6899 1.469 1.469 1.475 1.383 1.496 55,320,667 1.4476 9.64%
2007-05-15 0 2.490 2.480 2.490 2.440 2.630 17,636,000 44,694,670 2.5343 1.340 1.335 1.340 1.313 1.415 32,769,679 1.3639 -2.35%
2007-05-14 0 2.550 2.530 2.540 2.380 2.600 34,213,200 85,351,774 2.4947 1.372 1.362 1.367 1.281 1.399 63,571,989 1.3426 8.05%
2007-05-11 0 2.360 2.350 2.360 2.260 2.450 28,949,200 69,077,009 2.3861 1.270 1.265 1.270 1.216 1.319 53,790,883 1.2842 0.85%
2007-05-10 0 2.340 2.330 2.340 2.310 2.380 7,290,250 17,007,388 2.3329 1.259 1.254 1.259 1.243 1.281 13,546,108 1.2555 -0.85%
2007-05-09 0 2.360 2.340 2.360 2.270 2.360 12,846,500 29,903,305 2.3277 1.270 1.259 1.270 1.222 1.270 23,870,248 1.2527 3.06%
2007-05-08 0 2.290 2.280 2.290 2.260 2.350 13,488,000 31,018,410 2.2997 1.232 1.227 1.232 1.216 1.265 25,062,227 1.2377 -3.38%
2007-05-07 0 2.370 2.370 2.380 2.140 2.400 30,950,000 70,434,710 2.2758 1.275 1.275 1.281 1.152 1.292 57,508,595 1.2248 12.32%
2007-05-04 0 2.110 2.110 2.120 2.070 2.140 12,604,000 26,341,870 2.0900 1.136 1.136 1.141 1.114 1.152 23,419,655 1.1248 0.96%
2007-05-03 0 2.090 2.090 2.100 2.050 2.150 7,229,000 15,141,470 2.0945 1.125 1.125 1.130 1.103 1.157 13,432,298 1.1272 -1.88%
2007-05-02 0 2.130 2.120 2.130 2.110 2.170 4,358,000 9,296,800 2.1333 1.146 1.141 1.146 1.136 1.168 8,097,656 1.1481 -0.93%
2007-04-30 0 2.150 2.140 2.150 2.110 2.180 6,395,000 13,593,540 2.1257 1.157 1.152 1.157 1.136 1.173 11,882,632 1.1440 -1.38%
2007-04-27 0 2.180 2.170 2.180 2.170 2.220 4,321,327 9,454,563 2.1879 1.173 1.168 1.173 1.168 1.195 8,029,514 1.1775 -0.46%
2007-04-26 0 2.190 2.190 2.200 2.130 2.250 7,653,250 16,827,288 2.1987 1.179 1.179 1.184 1.146 1.211 14,220,603 1.1833 2.82%
2007-04-25 0 2.130 2.120 2.130 2.110 2.230 11,269,000 24,233,390 2.1504 1.146 1.141 1.146 1.136 1.200 20,939,075 1.1573 -4.05%
2007-04-24 0 2.220 2.210 2.220 2.170 2.230 3,390,000 7,455,955 2.1994 1.195 1.189 1.195 1.168 1.200 6,299,003 1.1837 -0.45%
2007-04-23 0 2.230 2.220 2.230 2.210 2.300 5,719,900 12,868,047 2.2497 1.200 1.195 1.200 1.189 1.238 10,628,220 1.2107 0.45%
2007-04-20 0 2.220 2.220 2.230 2.200 2.260 6,994,000 15,622,040 2.2336 1.195 1.195 1.200 1.184 1.216 12,995,642 1.2021 1.83%
2007-04-19 0 2.180 2.180 2.190 2.110 2.230 11,764,000 25,436,930 2.1623 1.173 1.173 1.179 1.136 1.200 21,858,840 1.1637 -2.68%
2007-04-18 0 2.250 2.220 2.230 2.230 2.340 6,773,500 15,385,390 2.2714 1.206 1.189 1.195 1.195 1.254 12,642,115 1.2170 -2.60%
2007-04-17 0 2.310 2.280 2.290 2.270 2.350 9,180,000 21,211,210 2.3106 1.238 1.222 1.227 1.216 1.259 17,133,626 1.2380 0.87%
2007-04-16 0 2.290 2.290 2.300 2.280 2.390 11,695,000 27,397,550 2.3427 1.227 1.227 1.232 1.222 1.281 21,827,642 1.2552 0.00%
2007-04-13 0 2.290 2.280 2.290 2.250 2.330 9,797,325 22,465,435 2.2930 1.227 1.222 1.227 1.206 1.248 18,285,806 1.2286 -2.14%
2007-04-12 0 2.340 2.330 2.340 2.150 2.350 15,380,000 34,850,000 2.2659 1.254 1.248 1.254 1.152 1.259 28,705,356 1.2141 4.00%
2007-04-11 0 2.250 2.220 2.230 2.190 2.320 18,155,798 41,408,058 2.2807 1.206 1.189 1.195 1.173 1.243 33,886,128 1.2220 2.74%
2007-04-10 0 2.190 2.180 2.190 2.180 2.250 11,468,574 25,292,537 2.2054 1.173 1.168 1.173 1.168 1.206 21,405,039 1.1816 -1.79%
2007-04-04 0 2.230 2.230 2.240 2.190 2.260 7,501,500 16,689,985 2.2249 1.195 1.195 1.200 1.173 1.211 14,000,860 1.1921 0.00%
2007-04-03 0 2.230 2.210 2.230 2.190 2.290 12,599,000 28,038,350 2.2254 1.195 1.184 1.195 1.173 1.227 23,514,875 1.1924 -0.45%
2007-04-02 0 2.240 2.230 2.240 2.150 2.290 27,842,000 62,063,010 2.2291 1.200 1.195 1.200 1.152 1.227 51,964,533 1.1943 2.28%
2007-03-30 0 2.190 2.190 2.200 2.030 2.210 32,924,054 70,513,183 2.1417 1.173 1.173 1.179 1.088 1.184 61,449,720 1.1475 6.83%
2007-03-29 0 2.050 2.040 2.050 2.010 2.070 11,492,500 23,504,810 2.0452 1.098 1.093 1.098 1.077 1.109 21,449,695 1.0958 -0.49%
2007-03-28 0 2.060 2.050 2.060 1.950 2.090 25,619,000 51,628,920 2.0153 1.104 1.098 1.104 1.045 1.120 47,815,508 1.0798 4.57%
2007-03-27 0 1.970 1.970 1.980 1.940 2.010 8,443,940 16,656,516 1.9726 1.056 1.056 1.061 1.039 1.077 15,759,838 1.0569 -1.50%
2007-03-26 0 2.000 1.990 2.000 1.960 2.040 26,622,500 53,426,770 2.0068 1.072 1.066 1.072 1.050 1.093 49,688,449 1.0752 0.50%
2007-03-23 0 1.990 1.990 2.000 1.860 2.020 48,655,049 95,068,254 1.9539 1.066 1.066 1.072 0.997 1.082 90,810,176 1.0469 8.15%
2007-03-22 0 1.840 1.840 1.850 1.820 1.930 26,710,500 49,932,075 1.8694 0.986 0.986 0.991 0.975 1.034 49,852,693 1.0016 0.55%
2007-03-21 0 1.830 1.820 1.830 1.760 1.860 7,538,000 13,643,200 1.8099 0.980 0.975 0.980 0.943 0.997 14,068,984 0.9697 0.00%
2007-03-20 0 1.830 1.830 1.840 1.830 1.900 6,526,060 12,092,025 1.8529 0.980 0.980 0.986 0.980 1.018 12,180,291 0.9928 -2.14%
2007-03-19 0 1.870 1.860 1.870 1.830 1.900 5,610,000 10,422,510 1.8578 1.002 0.997 1.002 0.980 1.018 10,470,549 0.9954 -0.53%
2007-03-16 0 1.880 1.870 1.880 1.860 1.940 8,874,500 16,766,820 1.8893 1.007 1.002 1.007 0.997 1.039 16,563,438 1.0123 -1.05%
2007-03-15 0 1.900 1.890 1.900 1.840 1.940 15,532,000 29,351,720 1.8898 1.018 1.013 1.018 0.986 1.039 28,989,050 1.0125 5.56%
2007-03-14 0 1.800 1.790 1.800 1.690 1.800 10,408,000 18,294,830 1.7578 0.964 0.959 0.964 0.905 0.964 19,425,575 0.9418 -2.70%
2007-03-13 0 1.850 1.840 1.860 1.800 1.900 10,598,500 19,716,210 1.8603 0.991 0.986 0.997 0.964 1.018 19,781,126 0.9967 0.00%
2007-03-12 0 1.850 1.840 1.850 1.690 1.870 19,906,454 35,844,988 1.8007 0.991 0.986 0.991 0.905 1.002 37,153,566 0.9648 8.82%
2007-03-09 0 1.700 1.700 1.710 1.680 1.760 7,541,000 12,896,200 1.7101 0.911 0.911 0.916 0.900 0.943 14,074,583 0.9163 -1.16%
2007-03-08 0 1.720 1.710 1.720 1.640 1.730 12,294,600 20,897,222 1.6997 0.922 0.916 0.922 0.879 0.927 22,946,741 0.9107 2.38%
2007-03-07 0 1.680 1.680 1.690 1.650 1.750 16,023,250 27,221,773 1.6989 0.900 0.900 0.905 0.884 0.938 29,905,923 0.9102 1.82%
2007-03-06 0 1.650 1.650 1.660 1.500 1.670 20,661,000 33,243,420 1.6090 0.884 0.884 0.889 0.804 0.895 38,561,857 0.8621 5.77%
2007-03-05 0 1.560 1.550 1.560 1.470 1.700 34,491,500 52,962,640 1.5355 0.836 0.830 0.836 0.788 0.911 64,375,214 0.8227 -9.83%
2007-03-02 0 1.730 1.730 1.740 1.690 1.860 18,529,142 32,640,645 1.7616 0.927 0.927 0.932 0.905 0.997 34,582,940 0.9438 -6.99%
2007-03-01 0 1.860 1.850 1.860 1.790 1.890 14,433,256 26,640,311 1.8458 0.997 0.991 0.997 0.959 1.013 26,938,345 0.9889 4.49%
2007-02-28 0 1.780 1.770 1.780 1.640 1.820 40,370,500 71,122,360 1.7617 0.954 0.948 0.954 0.879 0.975 75,347,827 0.9439 -7.29%
2007-02-27 0 1.920 1.900 1.910 1.880 2.000 18,786,364 36,207,391 1.9273 1.029 1.018 1.023 1.007 1.072 35,063,021 1.0326 -2.04%
2007-02-26 0 1.960 1.970 1.980 1.870 2.010 35,710,000 69,678,080 1.9512 1.050 1.056 1.061 1.002 1.077 66,649,432 1.0454 4.81%
2007-02-23 0 1.870 1.860 1.870 1.830 1.950 24,227,000 45,289,010 1.8694 1.002 0.997 1.002 0.980 1.045 45,217,468 1.0016 -4.59%
2007-02-22 0 1.960 1.950 1.960 1.900 2.010 17,564,750 34,131,618 1.9432 1.050 1.045 1.050 1.018 1.077 32,782,991 1.0411 -0.51%
2007-02-21 0 1.970 1.970 1.980 1.950 2.130 18,423,000 37,626,430 2.0424 1.056 1.056 1.061 1.045 1.141 34,384,836 1.0943 -1.50%
2007-02-16 0 2.000 1.990 2.000 1.920 2.030 29,817,917 59,540,274 1.9968 1.072 1.066 1.072 1.029 1.088 55,652,401 1.0699 2.04%
2007-02-15 0 1.960 1.950 1.960 1.770 1.980 50,053,509 95,084,287 1.8997 1.050 1.045 1.050 0.948 1.061 93,420,273 1.0178 12.64%
2007-02-14 0 1.740 1.730 1.740 1.650 1.760 22,634,204 38,985,767 1.7224 0.932 0.927 0.932 0.884 0.943 42,244,661 0.9229 5.45%
2007-02-13 0 1.650 1.650 1.660 1.610 1.690 12,203,000 20,094,640 1.6467 0.884 0.884 0.889 0.863 0.905 22,775,778 0.8823 -1.79%
2007-02-12 0 1.680 1.670 1.680 1.640 1.690 10,386,000 17,358,530 1.6713 0.900 0.895 0.900 0.879 0.905 19,384,514 0.8955 1.20%
2007-02-09 0 1.660 1.650 1.660 1.640 1.730 19,972,496 33,370,148 1.6708 0.889 0.884 0.889 0.879 0.927 37,276,828 0.8952 -2.92%
2007-02-08 0 1.710 1.700 1.710 1.660 1.730 14,982,000 25,326,750 1.6905 0.916 0.911 0.916 0.889 0.927 27,962,526 0.9057 1.79%
2007-02-07 0 1.680 1.680 1.690 1.600 1.700 42,540,000 71,023,520 1.6696 0.900 0.900 0.905 0.857 0.911 79,396,999 0.8945 5.66%
2007-02-06 0 1.590 1.590 1.600 1.450 1.600 43,563,000 67,836,935 1.5572 0.852 0.852 0.857 0.777 0.857 81,306,335 0.8343 7.43%
2007-02-05 0 1.480 1.470 1.480 1.450 1.520 15,268,000 22,555,330 1.4773 0.793 0.788 0.793 0.777 0.814 28,496,318 0.7915 -1.99%
2007-02-02 0 1.510 1.500 1.510 1.490 1.550 10,772,500 16,266,260 1.5100 0.809 0.804 0.809 0.798 0.830 20,105,881 0.8090 -1.31%
2007-02-01 0 1.530 1.520 1.530 1.470 1.550 27,778,750 42,049,735 1.5137 0.820 0.814 0.820 0.788 0.830 51,846,483 0.8110 1.32%
2007-01-31 0 1.510 1.500 1.510 1.470 1.580 51,496,000 78,651,490 1.5273 0.809 0.804 0.809 0.788 0.847 96,112,550 0.8183 2.03%
2007-01-30 0 1.480 1.470 1.480 1.450 1.500 22,087,153 32,592,666 1.4756 0.793 0.788 0.793 0.777 0.804 41,223,641 0.7906 0.00%
2007-01-29 0 1.480 1.480 1.490 1.410 1.500 55,269,000 80,404,180 1.4548 0.793 0.793 0.798 0.755 0.804 103,154,508 0.7795 7.25%
2007-01-26 0 1.380 1.380 1.390 1.280 1.400 32,510,500 43,978,415 1.3527 0.739 0.739 0.745 0.686 0.750 60,677,860 0.7248 3.76%
2007-01-25 0 1.330 1.320 1.330 1.310 1.410 42,303,250 57,858,770 1.3677 0.713 0.707 0.713 0.702 0.755 78,955,127 0.7328 -4.32%
2007-01-24 0 1.390 1.390 1.400 1.270 1.410 68,186,750 92,008,055 1.3494 0.745 0.745 0.750 0.680 0.755 127,264,300 0.7230 12.10%
2007-01-23 0 1.240 1.240 1.250 1.230 1.280 5,882,893 7,315,381 1.2435 0.664 0.664 0.670 0.659 0.686 10,979,879 0.6663 -2.36%
2007-01-22 0 1.270 1.260 1.270 1.260 1.280 5,356,000 6,814,530 1.2723 0.680 0.675 0.680 0.675 0.686 9,996,482 0.6817 0.79%
2007-01-19 0 1.260 1.250 1.260 1.220 1.270 9,957,500 12,403,930 1.2457 0.675 0.670 0.675 0.654 0.680 18,584,758 0.6674 3.28%
2007-01-18 0 1.220 1.220 1.230 1.210 1.250 7,503,000 9,170,330 1.2222 0.654 0.654 0.659 0.648 0.670 14,003,660 0.6549 -1.61%
2007-01-17 0 1.240 1.230 1.240 1.220 1.260 14,339,850 17,767,836 1.2391 0.664 0.659 0.664 0.654 0.675 26,764,012 0.6639 -0.80%
2007-01-16 0 1.250 1.240 1.260 1.240 1.290 9,156,000 11,492,015 1.2551 0.670 0.664 0.675 0.664 0.691 17,088,832 0.6725 -0.79%
2007-01-15 0 1.260 1.250 1.260 1.200 1.270 10,624,750 13,140,188 1.2368 0.675 0.670 0.675 0.643 0.680 19,830,119 0.6626 5.00%
2007-01-12 0 1.200 1.200 1.220 1.200 1.250 15,876,000 19,407,230 1.2224 0.643 0.643 0.654 0.643 0.670 29,631,094 0.6550 0.84%
2007-01-11 0 1.190 1.180 1.190 1.150 1.230 41,620,000 49,158,920 1.1811 0.638 0.632 0.638 0.616 0.659 77,679,904 0.6328 6.25%
2007-01-10 0 1.120 1.120 1.130 1.110 1.180 33,009,000 37,645,910 1.1405 0.600 0.600 0.605 0.595 0.632 61,608,264 0.6111 -6.67%
2007-01-09 0 1.200 1.190 1.200 1.180 1.280 22,929,000 27,725,000 1.2092 0.643 0.638 0.643 0.632 0.686 42,794,871 0.6479 -4.76%
2007-01-08 0 1.260 1.250 1.260 1.240 1.290 12,338,741 15,535,949 1.2591 0.675 0.670 0.675 0.664 0.691 23,029,126 0.6746 -3.08%
2007-01-05 0 1.300 1.290 1.300 1.260 1.320 15,107,500 19,559,000 1.2947 0.697 0.691 0.697 0.675 0.707 28,196,760 0.6937 0.78%
2007-01-04 0 1.290 1.270 1.290 1.280 1.360 18,752,250 24,629,903 1.3134 0.691 0.680 0.691 0.686 0.729 34,999,351 0.7037 -2.27%
2007-01-03 0 1.320 1.310 1.320 1.250 1.350 14,963,000 19,293,630 1.2894 0.707 0.702 0.707 0.670 0.723 27,927,064 0.6909 -0.75%
2007-01-02 0 1.330 1.330 1.340 1.330 1.360 4,747,500 6,381,360 1.3442 0.713 0.713 0.718 0.713 0.729 8,860,772 0.7202 -0.75%
2006-12-29 0 1.340 1.350 1.360 1.280 1.350 10,287,500 13,547,195 1.3169 0.718 0.723 0.729 0.686 0.723 19,200,673 0.7056 0.00%
2006-12-28 0 1.340 1.330 1.340 1.320 1.370 7,775,000 10,438,230 1.3425 0.718 0.713 0.718 0.707 0.734 14,511,323 0.7193 -2.19%
2006-12-27 0 1.370 1.360 1.370 1.350 1.400 8,609,250 11,840,153 1.3753 0.734 0.729 0.734 0.723 0.750 16,068,374 0.7369 2.24%
2006-12-22 0 1.340 1.340 1.350 1.340 1.390 10,394,000 14,124,080 1.3589 0.718 0.718 0.723 0.718 0.745 19,399,445 0.7281 -2.90%
2006-12-21 0 1.380 1.370 1.380 1.360 1.410 21,779,750 30,221,255 1.3876 0.739 0.734 0.739 0.729 0.755 40,649,901 0.7435 1.47%
2006-12-20 0 1.360 1.370 1.380 1.320 1.370 20,086,500 26,944,305 1.3414 0.729 0.734 0.739 0.707 0.734 37,489,606 0.7187 3.03%
2006-12-19 0 1.320 1.320 1.330 1.280 1.350 25,777,000 33,952,650 1.3172 0.707 0.707 0.713 0.686 0.723 48,110,401 0.7057 0.76%
2006-12-18 0 1.310 1.300 1.310 1.280 1.310 10,907,500 14,121,575 1.2947 0.702 0.697 0.702 0.686 0.702 20,357,846 0.6937 1.55%
2006-12-15 0 1.290 1.280 1.290 1.270 1.310 10,320,000 13,265,360 1.2854 0.691 0.686 0.691 0.680 0.702 19,261,331 0.6887 0.00%
2006-12-14 0 1.290 1.290 1.300 1.260 1.330 39,087,750 50,793,345 1.2995 0.691 0.691 0.697 0.675 0.713 72,953,692 0.6962 3.20%
2006-12-13 0 1.250 1.240 1.250 1.220 1.250 8,282,800 10,195,272 1.2309 0.670 0.664 0.670 0.654 0.670 15,459,085 0.6595 0.00%
2006-12-12 0 1.250 1.230 1.250 1.230 1.270 8,221,000 10,253,860 1.2473 0.670 0.659 0.670 0.659 0.680 15,343,741 0.6683 0.00%
2006-12-11 0 1.250 1.240 1.250 1.210 1.280 16,594,242 20,767,305 1.2515 0.670 0.664 0.670 0.648 0.686 30,971,627 0.6705 1.63%
2006-12-08 0 1.230 1.230 1.240 1.190 1.230 6,545,250 8,005,015 1.2230 0.659 0.659 0.664 0.638 0.659 12,216,107 0.6553 2.50%
2006-12-07 0 1.200 1.190 1.200 1.180 1.250 20,095,642 24,444,180 1.2164 0.643 0.638 0.643 0.632 0.670 37,506,668 0.6517 -4.00%
2006-12-06 0 1.250 1.240 1.250 1.170 1.310 64,839,500 81,139,730 1.2514 0.670 0.664 0.670 0.627 0.702 121,016,966 0.6705 6.84%
2006-12-05 0 1.170 1.170 1.180 1.160 1.180 5,833,000 6,824,750 1.1700 0.627 0.627 0.632 0.622 0.632 10,886,758 0.6269 0.86%
2006-12-04 0 1.160 1.150 1.160 1.150 1.210 13,033,000 15,337,470 1.1768 0.622 0.616 0.622 0.616 0.648 24,324,896 0.6305 -2.52%
2006-12-01 0 1.190 1.180 1.190 1.140 1.220 46,852,000 55,482,155 1.1842 0.638 0.632 0.638 0.611 0.654 87,444,951 0.6345 3.48%
2006-11-30 0 1.150 1.140 1.150 1.090 1.160 21,174,500 23,977,030 1.1324 0.616 0.611 0.616 0.584 0.622 39,520,258 0.6067 5.50%
2006-11-29 0 1.090 1.080 1.100 1.060 1.110 15,578,000 17,046,450 1.0943 0.584 0.579 0.589 0.568 0.595 29,074,905 0.5863 3.81%
2006-11-28 0 1.050 1.050 1.060 1.050 1.100 11,914,000 12,727,930 1.0683 0.563 0.563 0.568 0.563 0.589 22,236,386 0.5724 -5.41%
2006-11-27 0 1.110 1.110 1.120 1.060 1.140 19,369,000 21,320,150 1.1007 0.595 0.595 0.600 0.568 0.611 36,150,458 0.5898 -1.77%
2006-11-24 0 1.130 1.120 1.130 1.110 1.130 10,738,250 12,067,930 1.1238 0.605 0.600 0.605 0.595 0.605 20,041,956 0.6021 0.89%
2006-11-23 0 1.120 1.120 1.130 1.120 1.160 14,764,750 16,822,775 1.1394 0.600 0.600 0.605 0.600 0.622 27,557,049 0.6105 -1.75%
2006-11-22 0 1.140 1.130 1.140 1.110 1.160 8,285,750 9,427,333 1.1378 0.611 0.605 0.611 0.595 0.622 15,464,591 0.6096 0.88%
2006-11-21 0 1.130 1.130 1.140 1.090 1.150 17,524,000 19,689,610 1.1236 0.605 0.605 0.611 0.584 0.616 32,706,935 0.6020 0.89%
2006-11-20 0 1.120 1.110 1.120 1.100 1.150 11,401,250 12,793,240 1.1221 0.600 0.595 0.600 0.589 0.616 21,279,385 0.6012 -1.75%
2006-11-17 0 1.140 1.130 1.140 1.130 1.160 7,173,500 8,177,180 1.1399 0.611 0.605 0.611 0.605 0.622 13,388,678 0.6108 -1.72%
2006-11-16 0 1.160 1.150 1.160 1.130 1.190 15,962,000 18,443,640 1.1555 0.622 0.616 0.622 0.605 0.638 29,791,606 0.6191 -2.52%
2006-11-15 0 1.190 1.180 1.190 1.160 1.200 13,443,000 15,824,770 1.1772 0.638 0.632 0.638 0.622 0.643 25,090,124 0.6307 1.71%
2006-11-14 0 1.170 1.160 1.170 1.130 1.200 21,993,500 25,698,485 1.1685 0.627 0.622 0.627 0.605 0.643 41,048,846 0.6260 2.63%
2006-11-13 0 1.140 1.140 1.150 1.140 1.160 8,008,000 9,206,470 1.1497 0.611 0.611 0.616 0.611 0.622 14,946,196 0.6160 -0.87%
2006-11-10 0 1.150 1.130 1.150 1.130 1.160 12,992,600 14,847,925 1.1428 0.616 0.605 0.616 0.605 0.622 24,249,493 0.6123 0.00%
2006-11-09 0 1.150 1.140 1.150 1.100 1.190 45,635,254 52,628,064 1.1532 0.616 0.611 0.616 0.589 0.638 85,174,006 0.6179 7.48%
2006-11-08 0 1.070 1.060 1.070 1.040 1.080 33,196,000 35,333,410 1.0644 0.573 0.568 0.573 0.557 0.579 61,957,282 0.5703 2.88%
2006-11-07 0 1.040 1.030 1.040 1.040 1.080 18,297,350 19,457,807 1.0634 0.557 0.552 0.557 0.557 0.579 34,150,322 0.5698 -2.80%
2006-11-06 0 1.070 1.060 1.070 1.060 1.100 15,417,500 16,539,345 1.0728 0.573 0.568 0.573 0.568 0.589 28,775,346 0.5748 -1.83%
2006-11-03 0 1.090 1.080 1.090 1.070 1.120 10,451,873 11,409,244 1.0916 0.584 0.579 0.584 0.573 0.600 19,507,460 0.5849 -1.80%
2006-11-02 0 1.110 1.110 1.120 1.100 1.140 16,114,000 17,972,730 1.1153 0.595 0.595 0.600 0.589 0.611 30,075,300 0.5976 0.91%
2006-11-01 0 1.100 1.100 1.110 1.070 1.120 33,936,756 37,353,944 1.1007 0.589 0.589 0.595 0.573 0.600 63,339,835 0.5897 3.77%
2006-10-31 0 1.060 1.060 1.070 0.980 1.070 18,472,000 18,864,160 1.0212 0.568 0.568 0.573 0.525 0.573 34,476,290 0.5472 7.07%
2006-10-27 0 0.990 0.980 0.990 0.970 1.060 20,219,450 20,380,458 1.0080 0.530 0.525 0.530 0.520 0.568 37,737,745 0.5401 -5.71%
2006-10-26 0 1.050 1.050 1.060 1.050 1.110 16,174,500 17,459,890 1.0795 0.563 0.563 0.568 0.563 0.595 30,188,217 0.5784 -2.78%
2006-10-25 0 1.080 1.070 1.080 1.060 1.110 22,236,500 24,136,345 1.0854 0.579 0.573 0.579 0.568 0.595 41,502,383 0.5816 0.93%
2006-10-24 0 1.070 1.060 1.070 1.060 1.170 42,562,250 47,684,510 1.1203 0.573 0.568 0.573 0.568 0.627 79,438,527 0.6003 -3.60%
2006-10-23 0 1.110 1.110 1.120 1.040 1.160 43,769,500 48,685,755 1.1123 0.595 0.595 0.600 0.557 0.622 81,691,748 0.5960 4.72%
2006-10-20 0 1.060 1.050 1.060 1.040 1.060 22,164,000 23,312,920 1.0518 0.568 0.563 0.568 0.557 0.568 41,367,068 0.5636 1.92%
2006-10-19 0 1.040 1.030 1.040 1.020 1.070 23,742,000 24,602,360 1.0362 0.557 0.552 0.557 0.547 0.573 44,312,260 0.5552 -1.89%
2006-10-18 0 1.060 1.050 1.060 1.020 1.070 66,503,350 69,458,899 1.0444 0.568 0.563 0.568 0.547 0.573 124,122,389 0.5596 4.95%
2006-10-17 0 1.010 1.010 1.020 0.950 1.010 70,332,750 69,562,838 0.9891 0.541 0.541 0.547 0.509 0.541 131,269,612 0.5299 6.32%
2006-10-16 0 0.950 0.950 0.960 0.920 0.960 9,701,000 9,132,910 0.9414 0.509 0.509 0.514 0.493 0.514 18,106,025 0.5044 1.06%
2006-10-13 0 0.940 0.940 0.950 0.910 0.950 20,945,000 19,464,100 0.9293 0.504 0.504 0.509 0.488 0.509 39,091,917 0.4979 0.00%
2006-10-12 0 0.940 0.930 0.950 0.920 0.970 27,997,500 26,520,220 0.9472 0.504 0.498 0.509 0.493 0.520 52,254,760 0.5075 1.73%
2006-10-11 0 0.930 0.910 0.930 0.910 0.930 9,487,000 8,741,080 0.9214 0.495 0.484 0.495 0.484 0.495 17,821,591 0.4905 2.20%
2006-10-10 0 0.910 0.910 0.920 0.900 0.920 3,865,750 3,531,590 0.9136 0.484 0.484 0.490 0.479 0.490 7,261,918 0.4863 0.00%
2006-10-09 0 0.910 0.900 0.910 0.890 0.930 12,355,000 11,201,180 0.9066 0.484 0.479 0.484 0.474 0.495 23,209,209 0.4826 -2.15%
2006-10-06 0 0.930 0.930 0.940 0.930 0.940 12,174,500 11,343,385 0.9317 0.495 0.495 0.500 0.495 0.500 22,870,134 0.4960 -1.06%
2006-10-05 0 0.940 0.930 0.940 0.910 0.950 23,841,500 22,216,470 0.9318 0.500 0.495 0.500 0.484 0.506 44,786,916 0.4960 2.17%
2006-10-04 0 0.920 0.910 0.920 0.890 0.940 33,075,500 30,469,290 0.9212 0.490 0.484 0.490 0.474 0.500 62,133,240 0.4904 0.00%
2006-10-03 0 0.920 0.910 0.920 0.870 0.920 47,640,000 42,934,080 0.9012 0.490 0.484 0.490 0.463 0.490 89,493,055 0.4797 5.75%
2006-09-29 0 0.870 0.860 0.870 0.850 0.880 11,589,000 10,029,310 0.8654 0.463 0.458 0.463 0.452 0.468 21,770,256 0.4607 -1.14%
2006-09-28 0 0.880 0.880 0.890 0.860 0.890 13,423,500 11,746,290 0.8751 0.468 0.468 0.474 0.458 0.474 25,216,415 0.4658 2.33%
2006-09-27 0 0.860 0.860 0.870 0.860 0.900 14,480,000 12,695,150 0.8767 0.458 0.458 0.463 0.458 0.479 27,201,080 0.4667 -2.27%
2006-09-26 0 0.880 0.870 0.880 0.860 0.910 66,821,350 59,121,238 0.8848 0.468 0.463 0.468 0.458 0.484 125,525,750 0.4710 2.33%
2006-09-25 0 0.860 0.860 0.870 0.820 0.880 44,256,000 37,862,450 0.8555 0.458 0.458 0.463 0.437 0.468 83,136,118 0.4554 4.88%
2006-09-22 0 0.820 0.810 0.820 0.810 0.830 8,450,000 6,895,070 0.8160 0.437 0.431 0.437 0.431 0.442 15,873,558 0.4344 0.00%
2006-09-21 0 0.820 0.810 0.820 0.800 0.830 14,211,000 11,578,270 0.8147 0.437 0.431 0.437 0.426 0.442 26,695,756 0.4337 2.50%
2006-09-20 0 0.800 0.800 0.810 0.800 0.830 25,011,250 20,278,855 0.8108 0.426 0.426 0.431 0.426 0.442 46,984,323 0.4316 0.00%
2006-09-19 0 0.800 0.800 0.810 0.790 0.820 7,277,000 5,837,280 0.8022 0.426 0.426 0.431 0.421 0.437 13,670,045 0.4270 -1.23%
2006-09-18 0 0.810 0.810 0.820 0.810 0.830 8,911,100 7,253,018 0.8139 0.431 0.431 0.437 0.431 0.442 16,739,747 0.4333 -1.22%
2006-09-15 0 0.820 0.820 0.830 0.810 0.830 8,292,250 6,849,115 0.8260 0.437 0.437 0.442 0.431 0.442 15,577,221 0.4397 -1.20%
2006-09-14 0 0.830 0.830 0.840 0.780 0.840 34,400,000 27,809,635 0.8084 0.442 0.442 0.447 0.415 0.447 64,621,349 0.4303 0.00%
2006-09-13 0 0.830 0.830 0.840 0.820 0.840 7,274,500 6,027,350 0.8286 0.442 0.442 0.447 0.437 0.447 13,665,349 0.4411 1.22%
2006-09-12 0 0.820 0.820 0.830 0.820 0.840 12,506,000 10,360,090 0.8284 0.437 0.437 0.442 0.437 0.447 23,492,866 0.4410 -1.20%
2006-09-11 0 0.830 0.820 0.830 0.820 0.860 13,151,000 11,061,470 0.8411 0.442 0.437 0.442 0.437 0.458 24,704,516 0.4478 -1.19%
2006-09-08 0 0.840 0.840 0.850 0.830 0.850 9,118,500 7,669,560 0.8411 0.447 0.447 0.452 0.442 0.452 17,129,354 0.4477 0.00%
2006-09-07 0 0.840 0.840 0.850 0.830 0.850 7,032,000 5,910,270 0.8405 0.447 0.447 0.452 0.442 0.452 13,209,806 0.4474 -1.18%
2006-09-06 0 0.850 0.840 0.850 0.840 0.860 14,620,000 12,432,680 0.8504 0.452 0.447 0.452 0.447 0.458 27,464,074 0.4527 0.00%
2006-09-05 0 0.850 0.840 0.850 0.840 0.860 18,988,546 16,241,292 0.8553 0.452 0.447 0.452 0.447 0.458 35,670,508 0.4553 0.00%
2006-09-04 0 0.850 0.840 0.850 0.840 0.870 81,285,500 69,576,735 0.8560 0.452 0.447 0.452 0.447 0.463 152,697,055 0.4557 3.66%
2006-09-01 0 0.820 0.820 0.830 0.810 0.860 32,845,000 27,276,220 0.8305 0.437 0.437 0.442 0.431 0.458 61,700,239 0.4421 -2.38%
2006-08-31 0 0.840 0.830 0.840 0.830 0.870 17,848,000 15,188,940 0.8510 0.447 0.442 0.447 0.442 0.463 33,527,961 0.4530 -1.18%
2006-08-30 0 0.850 0.850 0.860 0.840 0.880 29,547,000 25,411,550 0.8600 0.452 0.452 0.458 0.447 0.468 55,504,855 0.4578 0.00%
2006-08-29 1 - - - - - 0 0 - 0.452 - - - - 0 - 0.00%
2006-08-28 0 0.850 0.840 0.850 0.830 0.860 13,871,500 11,692,695 0.8429 0.452 0.447 0.452 0.442 0.458 26,057,996 0.4487 0.00%
2006-08-25 0 0.850 0.850 0.860 0.850 0.870 11,861,600 10,214,464 0.8611 0.452 0.452 0.458 0.452 0.463 22,282,343 0.4584 -1.16%
2006-08-24 0 0.860 0.850 0.860 0.850 0.900 31,332,854 27,382,634 0.8739 0.458 0.452 0.458 0.452 0.479 58,859,631 0.4652 -2.27%
2006-08-23 0 0.880 0.870 0.880 0.830 0.890 44,852,100 39,095,163 0.8716 0.468 0.463 0.468 0.442 0.474 84,255,908 0.4640 4.76%
2006-08-22 0 0.840 0.830 0.840 0.820 0.850 13,688,000 11,420,870 0.8344 0.447 0.442 0.447 0.437 0.452 25,713,286 0.4442 0.00%
2006-08-21 0 0.840 0.830 0.840 0.820 0.870 25,874,250 21,625,080 0.8358 0.447 0.442 0.447 0.437 0.463 48,605,493 0.4449 -3.45%
2006-08-18 0 0.870 0.860 0.870 0.860 0.880 12,003,000 10,413,170 0.8675 0.463 0.458 0.463 0.458 0.468 22,547,967 0.4618 0.00%
2006-08-17 0 0.870 0.870 0.880 0.860 0.910 34,843,000 30,814,650 0.8844 0.463 0.463 0.468 0.458 0.484 65,453,537 0.4708 -1.14%
2006-08-16 0 0.880 0.880 0.890 0.870 0.910 40,565,000 36,232,990 0.8932 0.468 0.468 0.474 0.463 0.484 76,202,472 0.4755 0.00%
2006-08-15 0 0.880 0.870 0.880 0.840 0.910 71,826,701 63,394,755 0.8826 0.468 0.463 0.468 0.447 0.484 134,928,440 0.4698 2.33%
2006-08-14 0 0.860 0.850 0.860 0.820 0.860 25,545,750 21,661,278 0.8479 0.458 0.452 0.458 0.437 0.458 47,988,396 0.4514 3.61%
2006-08-11 0 0.830 0.820 0.830 0.820 0.850 21,837,500 18,179,495 0.8325 0.442 0.437 0.442 0.437 0.452 41,022,346 0.4432 0.00%
2006-08-10 0 0.830 0.820 0.830 0.820 0.840 16,076,000 13,323,550 0.8288 0.442 0.437 0.442 0.437 0.447 30,199,210 0.4412 0.00%
2006-08-09 0 0.830 0.820 0.830 0.810 0.840 28,037,000 23,158,630 0.8260 0.442 0.437 0.442 0.431 0.447 52,668,278 0.4397 2.47%
2006-08-08 0 0.810 0.810 0.820 0.800 0.830 31,123,000 25,409,580 0.8164 0.431 0.431 0.437 0.426 0.442 58,465,415 0.4346 0.00%
2006-08-07 0 0.810 0.810 0.820 0.800 0.860 45,504,000 37,506,780 0.8243 0.431 0.431 0.437 0.426 0.458 85,480,520 0.4388 -3.57%
2006-08-04 0 0.840 0.830 0.840 0.820 0.890 116,268,000 100,485,540 0.8643 0.447 0.442 0.447 0.437 0.474 218,412,647 0.4601 -1.18%
2006-08-03 0 0.850 0.840 0.850 0.820 0.860 38,122,000 32,079,310 0.8415 0.452 0.447 0.452 0.437 0.458 71,613,229 0.4480 1.19%
2006-08-02 0 0.840 0.830 0.840 0.820 0.860 59,091,973 49,915,223 0.8447 0.447 0.442 0.447 0.437 0.458 111,005,902 0.4497 -1.18%
2006-08-01 0 0.850 0.840 0.850 0.770 0.860 86,228,000 71,390,050 0.8279 0.452 0.447 0.452 0.410 0.458 161,981,678 0.4407 8.97%
2006-07-31 0 0.780 0.770 0.780 0.770 0.820 37,599,750 29,990,810 0.7976 0.415 0.410 0.415 0.410 0.437 70,632,168 0.4246 -3.70%
2006-07-28 0 0.810 0.800 0.810 0.800 0.840 44,081,500 35,965,985 0.8159 0.431 0.426 0.431 0.426 0.447 82,808,314 0.4343 -2.41%
2006-07-27 0 0.830 0.830 0.840 0.820 0.870 64,376,000 54,368,250 0.8445 0.442 0.442 0.447 0.437 0.463 120,932,093 0.4496 -1.19%
2006-07-26 0 0.840 0.830 0.840 0.750 0.860 142,517,550 118,248,133 0.8297 0.447 0.442 0.447 0.399 0.458 267,723,151 0.4417 10.53%
2006-07-25 0 0.760 0.750 0.760 0.740 0.790 43,795,019 33,436,783 0.7635 0.405 0.399 0.405 0.394 0.421 82,270,152 0.4064 -2.56%
2006-07-24 0 0.780 0.780 0.790 0.680 0.790 104,894,000 78,142,540 0.7450 0.415 0.415 0.421 0.362 0.421 197,046,274 0.3966 14.71%
2006-07-21 0 0.680 0.670 0.680 0.660 0.680 6,630,000 4,438,420 0.6694 0.362 0.357 0.362 0.351 0.362 12,454,638 0.3564 1.49%
2006-07-20 0 0.670 0.670 0.680 0.670 0.690 10,873,000 7,340,700 0.6751 0.357 0.357 0.362 0.357 0.367 20,425,231 0.3594 0.00%
2006-07-19 0 0.670 0.660 0.670 0.650 0.670 5,512,000 3,640,040 0.6604 0.357 0.351 0.357 0.346 0.357 10,354,444 0.3515 3.08%
2006-07-18 0 0.650 0.650 0.660 0.650 0.670 4,451,195 2,937,053 0.6598 0.346 0.346 0.351 0.346 0.357 8,361,693 0.3513 -2.99%
2006-07-17 0 0.670 0.660 0.670 0.650 0.670 9,314,000 6,150,600 0.6604 0.357 0.351 0.357 0.346 0.357 17,496,606 0.3515 0.00%
2006-07-14 0 0.670 0.660 0.670 0.640 0.670 11,736,250 7,668,663 0.6534 0.357 0.351 0.357 0.341 0.357 22,046,870 0.3478 0.00%
2006-07-13 0 0.670 0.660 0.670 0.650 0.690 17,350,000 11,678,080 0.6731 0.357 0.351 0.357 0.346 0.367 32,592,454 0.3583 0.00%
2006-07-12 0 0.670 0.670 0.680 0.660 0.690 10,381,000 7,023,100 0.6765 0.357 0.357 0.362 0.351 0.367 19,500,995 0.3601 -1.47%
2006-07-11 0 0.680 0.660 0.680 0.660 0.700 6,825,500 4,625,865 0.6777 0.362 0.351 0.362 0.351 0.373 12,821,890 0.3608 0.00%
2006-07-10 0 0.680 0.680 0.690 0.620 0.690 20,945,000 13,963,600 0.6667 0.362 0.362 0.367 0.330 0.367 39,345,761 0.3549 9.68%
2006-07-07 0 0.620 0.620 0.630 0.620 0.640 6,099,000 3,860,610 0.6330 0.330 0.330 0.335 0.330 0.341 11,457,140 0.3370 -1.59%
2006-07-06 0 0.630 0.620 0.640 0.620 0.640 5,516,000 3,448,270 0.6251 0.335 0.330 0.341 0.330 0.341 10,361,958 0.3328 0.00%
2006-07-05 0 0.630 0.620 0.630 0.620 0.640 6,366,000 4,014,090 0.6306 0.335 0.330 0.335 0.330 0.341 11,958,707 0.3357 -1.56%
2006-07-04 0 0.640 0.630 0.640 0.630 0.650 9,452,000 6,013,690 0.6362 0.341 0.335 0.341 0.335 0.346 17,755,843 0.3387 0.00%
2006-07-03 0 0.640 0.630 0.640 0.630 0.660 7,868,000 5,083,100 0.6460 0.341 0.335 0.341 0.335 0.351 14,780,255 0.3439 -1.54%
2006-06-30 0 0.650 0.650 0.660 0.650 0.670 8,509,000 5,568,960 0.6545 0.346 0.346 0.351 0.346 0.357 15,984,391 0.3484 1.56%
2006-06-29 0 0.640 0.640 0.650 0.640 0.670 11,925,000 7,841,220 0.6575 0.341 0.341 0.346 0.341 0.357 22,401,442 0.3500 0.00%
2006-06-28 0 0.640 0.640 0.650 0.640 0.670 19,158,000 12,505,460 0.6528 0.341 0.341 0.346 0.341 0.357 35,988,832 0.3475 -1.54%
2006-06-27 0 0.650 0.650 0.660 0.590 0.660 41,896,171 26,254,986 0.6267 0.346 0.346 0.351 0.314 0.351 78,703,114 0.3336 10.17%
2006-06-26 0 0.590 0.580 0.590 0.550 0.590 17,388,500 10,005,675 0.5754 0.314 0.309 0.314 0.293 0.314 32,664,777 0.3063 7.27%
2006-06-23 0 0.550 0.540 0.550 0.540 0.550 3,288,000 1,797,230 0.5466 0.293 0.287 0.293 0.287 0.293 6,176,599 0.2910 -1.79%
2006-06-22 0 0.560 0.550 0.560 0.540 0.560 6,387,000 3,478,760 0.5447 0.298 0.293 0.298 0.287 0.298 11,998,156 0.2899 5.66%
2006-06-21 0 0.530 0.520 0.530 0.520 0.540 2,032,000 1,068,380 0.5258 0.282 0.277 0.282 0.277 0.287 3,817,168 0.2799 0.00%
2006-06-20 0 0.530 0.520 0.530 0.520 0.540 2,510,000 1,328,320 0.5292 0.282 0.277 0.282 0.277 0.287 4,715,104 0.2817 0.00%
2006-06-19 0 0.530 0.530 0.540 0.530 0.550 2,069,000 1,100,220 0.5318 0.282 0.282 0.287 0.282 0.293 3,886,674 0.2831 -1.85%
2006-06-16 0 0.540 0.540 0.550 0.530 0.560 6,550,000 3,578,260 0.5463 0.287 0.287 0.293 0.282 0.298 12,304,356 0.2908 3.85%
2006-06-15 0 0.520 0.520 0.530 0.510 0.530 2,652,500 1,387,505 0.5231 0.277 0.277 0.282 0.271 0.282 4,982,794 0.2785 1.96%
2006-06-14 0 0.510 0.510 0.520 0.500 0.520 3,946,504 2,014,167 0.5104 0.271 0.271 0.277 0.266 0.277 7,413,617 0.2717 -1.92%
2006-06-13 0 0.520 0.510 0.520 0.510 0.540 8,172,000 4,262,510 0.5216 0.277 0.271 0.277 0.271 0.287 15,351,328 0.2777 -3.70%
2006-06-12 0 0.540 0.540 0.550 0.540 0.560 2,297,000 1,263,410 0.5500 0.287 0.287 0.293 0.287 0.298 4,314,978 0.2928 -1.82%
2006-06-09 0 0.550 0.540 0.560 0.540 0.560 4,355,500 2,371,095 0.5444 0.293 0.287 0.298 0.287 0.298 8,181,927 0.2898 1.85%
2006-06-08 0 0.540 0.530 0.540 0.530 0.560 15,999,000 8,650,170 0.5407 0.287 0.282 0.287 0.282 0.298 30,054,563 0.2878 -5.26%
2006-06-07 0 0.570 0.560 0.570 0.560 0.590 8,102,000 4,652,370 0.5742 0.303 0.298 0.303 0.298 0.314 15,219,831 0.3057 -3.39%
2006-06-06 0 0.590 0.580 0.590 0.560 0.590 8,954,000 5,156,420 0.5759 0.314 0.309 0.314 0.298 0.314 16,820,336 0.3066 1.72%
2006-06-05 0 0.580 0.570 0.580 0.570 0.590 13,372,000 7,757,580 0.5801 0.309 0.303 0.309 0.303 0.314 25,119,671 0.3088 1.75%
2006-06-02 0 0.570 0.570 0.580 0.550 0.580 10,798,000 6,081,150 0.5632 0.303 0.303 0.309 0.293 0.309 20,284,341 0.2998 0.00%
2006-06-01 0 0.570 0.560 0.570 0.550 0.580 15,320,000 8,717,600 0.5690 0.303 0.298 0.303 0.293 0.309 28,779,043 0.3029 3.64%
2006-05-30 0 0.550 0.550 0.560 0.550 0.570 4,940,000 2,772,020 0.5611 0.293 0.293 0.298 0.293 0.303 9,279,926 0.2987 -1.79%
2006-05-29 0 0.560 0.560 0.570 0.560 0.580 6,683,000 3,806,460 0.5696 0.298 0.298 0.303 0.298 0.309 12,554,200 0.3032 0.00%
2006-05-26 0 0.560 0.560 0.570 0.550 0.580 20,134,500 11,385,575 0.5655 0.298 0.298 0.303 0.293 0.309 37,823,214 0.3010 3.70%
2006-05-25 0 0.540 0.530 0.540 0.530 0.570 21,964,000 11,948,710 0.5440 0.287 0.282 0.287 0.282 0.303 41,259,980 0.2896 -3.57%
2006-05-24 0 0.560 0.560 0.570 0.550 0.600 25,932,000 15,009,760 0.5788 0.298 0.298 0.303 0.293 0.319 48,713,978 0.3081 -3.45%
2006-05-23 0 0.580 0.570 0.580 0.510 0.580 38,704,000 21,395,680 0.5528 0.309 0.303 0.309 0.271 0.309 72,706,532 0.2943 3.57%
2006-05-22 0 0.560 0.560 0.570 0.540 0.680 50,489,000 30,390,570 0.6019 0.298 0.298 0.303 0.287 0.362 94,844,980 0.3204 -16.42%
2006-05-19 0 0.670 0.660 0.670 0.660 0.690 17,822,750 12,069,490 0.6772 0.357 0.351 0.357 0.351 0.367 33,480,528 0.3605 -1.47%
2006-05-18 0 0.680 0.670 0.680 0.660 0.680 17,060,000 11,502,130 0.6742 0.362 0.357 0.362 0.351 0.362 32,047,681 0.3589 -2.86%
2006-05-17 0 0.700 0.690 0.700 0.670 0.700 10,061,000 6,903,800 0.6862 0.373 0.367 0.373 0.357 0.373 18,899,866 0.3653 4.48%
2006-05-16 0 0.670 0.670 0.680 0.660 0.690 24,604,500 16,703,785 0.6789 0.357 0.357 0.362 0.351 0.367 46,220,232 0.3614 -2.90%
2006-05-15 0 0.690 0.680 0.690 0.680 0.730 47,017,000 33,244,830 0.7071 0.367 0.362 0.367 0.362 0.389 88,322,732 0.3764 -1.43%
2006-05-12 0 0.700 0.690 0.700 0.670 0.700 10,952,000 7,545,190 0.6889 0.373 0.367 0.373 0.357 0.373 20,573,634 0.3667 0.00%
2006-05-11 0 0.700 0.690 0.700 0.690 0.710 22,587,125 15,810,380 0.7000 0.373 0.367 0.373 0.367 0.378 42,430,538 0.3726 1.45%
2006-05-10 0 0.690 0.680 0.690 0.660 0.700 21,541,000 14,576,800 0.6767 0.367 0.362 0.367 0.351 0.373 40,465,363 0.3602 0.00%
2006-05-09 0 0.690 0.680 0.690 0.680 0.710 18,977,500 13,177,810 0.6944 0.367 0.362 0.367 0.362 0.378 35,649,758 0.3696 -2.82%
2006-05-08 0 0.710 0.700 0.710 0.700 0.720 13,994,500 9,958,870 0.7116 0.378 0.373 0.378 0.373 0.383 26,289,055 0.3788 0.00%
2006-05-04 0 0.710 0.700 0.710 0.700 0.730 34,766,500 24,593,040 0.7074 0.378 0.373 0.378 0.373 0.389 65,309,830 0.3766 -2.74%
2006-05-03 0 0.730 0.720 0.730 0.710 0.770 52,585,500 38,889,530 0.7395 0.389 0.383 0.389 0.378 0.410 98,783,313 0.3937 0.00%
2006-05-02 0 0.730 0.720 0.730 0.710 0.740 76,701,000 54,692,510 0.7131 0.389 0.383 0.389 0.378 0.394 144,084,946 0.3796 7.35%
2006-04-28 0 0.680 0.670 0.680 0.660 0.700 46,864,500 32,358,760 0.6905 0.362 0.357 0.362 0.351 0.373 88,036,257 0.3676 -2.86%
2006-04-27 0 0.700 0.690 0.700 0.700 0.750 69,484,000 48,640,970 0.7000 0.373 0.367 0.373 0.373 0.399 130,527,612 0.3726 -1.41%
2006-04-26 0 0.710 0.700 0.710 0.680 0.720 578,734,000 384,795,020 0.6649 0.378 0.373 0.378 0.362 0.383 1,087,167,793 0.3539 -2.74%
2006-04-25 0 0.730 0.730 0.740 0.730 0.820 31,277,601 24,073,312 0.7697 0.389 0.389 0.394 0.389 0.437 58,755,837 0.4097 -8.75%
2006-04-24 0 0.800 0.790 0.800 0.740 0.830 60,398,000 48,350,615 0.8005 0.426 0.421 0.426 0.394 0.442 113,459,310 0.4261 6.67%
2006-04-21 0 0.750 0.740 0.750 0.740 0.760 17,065,500 12,777,250 0.7487 0.399 0.394 0.399 0.394 0.405 32,058,013 0.3986 -1.32%
2006-04-20 0 0.760 0.750 0.760 0.700 0.790 37,383,000 27,957,640 0.7479 0.405 0.399 0.405 0.373 0.421 70,224,997 0.3981 6.44%
2006-04-19 0 0.720 0.710 0.720 0.700 0.750 14,920,000 10,830,430 0.7259 0.380 0.375 0.380 0.370 0.396 28,263,158 0.3832 -1.37%
2006-04-18 0 0.730 0.720 0.730 0.710 0.730 11,277,000 8,149,720 0.7227 0.385 0.380 0.385 0.375 0.385 21,362,174 0.3815 1.39%
2006-04-13 0 0.720 0.720 0.730 0.700 0.720 9,863,000 7,038,330 0.7136 0.380 0.380 0.385 0.370 0.380 18,683,615 0.3767 4.35%
2006-04-12 0 0.690 0.690 0.700 0.690 0.720 12,074,000 8,440,920 0.6991 0.364 0.364 0.370 0.364 0.380 22,871,942 0.3691 -4.17%
2006-04-11 0 0.720 0.710 0.720 0.710 0.760 20,255,161 14,581,599 0.7199 0.380 0.375 0.380 0.375 0.401 38,369,626 0.3800 -4.00%
2006-04-10 0 0.750 0.740 0.750 0.730 0.780 15,550,500 11,684,730 0.7514 0.396 0.391 0.396 0.385 0.412 29,457,523 0.3967 -3.85%
2006-04-07 0 0.780 0.770 0.780 0.760 0.800 34,920,446 27,261,950 0.7807 0.412 0.406 0.412 0.401 0.422 66,150,274 0.4121 0.00%
2006-04-06 0 0.780 0.770 0.780 0.720 0.780 70,555,500 53,613,830 0.7599 0.412 0.406 0.412 0.380 0.412 133,654,240 0.4011 9.86%
2006-04-04 0 0.710 0.700 0.710 0.640 0.730 59,538,391 41,750,935 0.7012 0.375 0.370 0.375 0.338 0.385 112,784,381 0.3702 9.23%
2006-04-03 0 0.650 0.640 0.650 0.610 0.650 35,862,750 22,750,458 0.6344 0.343 0.338 0.343 0.322 0.343 67,935,293 0.3349 8.33%
2006-03-31 0 0.600 0.590 0.600 0.600 0.620 8,928,000 5,421,520 0.6072 0.317 0.311 0.317 0.317 0.327 16,912,431 0.3206 -1.64%
2006-03-30 0 0.610 0.610 0.620 0.600 0.620 21,055,500 12,916,225 0.6134 0.322 0.322 0.327 0.317 0.327 39,885,719 0.3238 3.39%
2006-03-29 0 0.590 0.590 0.600 0.570 0.600 17,433,500 10,174,855 0.5836 0.311 0.311 0.317 0.301 0.317 33,024,515 0.3081 1.72%
2006-03-28 0 0.580 0.570 0.580 0.570 0.640 23,598,000 14,063,590 0.5960 0.306 0.301 0.306 0.301 0.338 44,702,011 0.3146 -9.38%
2006-03-27 0 0.640 0.630 0.640 0.600 0.650 23,500,500 14,765,990 0.6283 0.338 0.333 0.338 0.317 0.343 44,517,316 0.3317 6.67%
2006-03-24 0 0.600 0.590 0.600 0.590 0.610 4,149,000 2,489,320 0.6000 0.317 0.311 0.317 0.311 0.322 7,859,507 0.3167 0.00%
2006-03-23 0 0.600 0.600 0.610 0.590 0.610 5,872,500 3,548,795 0.6043 0.317 0.317 0.322 0.311 0.322 11,124,356 0.3190 1.69%
2006-03-22 0 0.590 0.590 0.600 0.590 0.620 7,870,750 4,771,435 0.6062 0.311 0.311 0.317 0.311 0.327 14,909,668 0.3200 -4.84%
2006-03-21 0 0.620 0.610 0.620 0.610 0.630 7,462,500 4,611,160 0.6179 0.327 0.322 0.327 0.322 0.333 14,136,315 0.3262 0.00%
2006-03-20 0 0.620 0.620 0.630 0.590 0.640 21,494,000 13,301,170 0.6188 0.327 0.327 0.333 0.311 0.338 40,716,375 0.3267 5.08%
2006-03-17 0 0.590 0.580 0.590 0.580 0.600 5,945,000 3,492,600 0.5875 0.311 0.306 0.311 0.306 0.317 11,261,694 0.3101 3.51%
2006-03-16 0 0.570 0.570 0.580 0.570 0.590 4,814,000 2,815,060 0.5848 0.301 0.301 0.306 0.301 0.311 9,119,225 0.3087 -1.72%
2006-03-15 0 0.580 0.580 0.590 0.580 0.590 4,649,000 2,727,550 0.5867 0.306 0.306 0.311 0.306 0.311 8,806,664 0.3097 -1.69%
2006-03-14 0 0.590 0.580 0.590 0.580 0.610 8,891,504 5,272,692 0.5930 0.311 0.306 0.311 0.306 0.322 16,843,296 0.3130 -1.67%
2006-03-13 0 0.600 0.590 0.600 0.570 0.610 24,269,000 14,358,210 0.5916 0.317 0.311 0.317 0.301 0.322 45,973,095 0.3123 3.45%
2006-03-10 0 0.580 0.570 0.580 0.550 0.590 10,644,250 6,061,430 0.5695 0.306 0.301 0.306 0.290 0.311 20,163,547 0.3006 5.45%
2006-03-09 0 0.550 0.550 0.560 0.540 0.560 3,806,504 2,093,557 0.5500 0.290 0.290 0.296 0.285 0.296 7,210,712 0.2903 1.85%
2006-03-08 0 0.540 0.540 0.550 0.530 0.570 9,240,585 5,044,493 0.5459 0.285 0.285 0.290 0.280 0.301 17,504,565 0.2882 -1.82%
2006-03-07 0 0.550 0.550 0.560 0.540 0.580 14,673,000 8,152,250 0.5556 0.290 0.290 0.296 0.285 0.306 27,795,263 0.2933 -5.17%
2006-03-06 0 0.580 0.570 0.580 0.550 0.580 42,615,000 24,254,440 0.5692 0.306 0.301 0.306 0.290 0.306 80,726,172 0.3005 7.41%
2006-03-03 0 0.540 0.540 0.550 0.530 0.550 10,663,000 5,759,340 0.5401 0.285 0.285 0.290 0.280 0.290 20,199,065 0.2851 0.00%
2006-03-02 0 0.540 0.520 0.540 0.510 0.540 12,016,000 6,356,660 0.5290 0.285 0.275 0.285 0.269 0.285 22,762,072 0.2793 1.89%
2006-03-01 0 0.530 0.510 0.530 0.510 0.540 13,550,250 7,031,180 0.5189 0.280 0.269 0.280 0.269 0.285 25,668,422 0.2739 1.92%
2006-02-28 0 0.520 0.510 0.520 0.490 0.530 18,597,504 9,515,457 0.5117 0.275 0.269 0.275 0.259 0.280 35,229,504 0.2701 6.12%
2006-02-27 0 0.490 0.485 0.495 0.475 0.495 1,262,750 618,758 0.4900 0.259 0.256 0.261 0.251 0.261 2,392,044 0.2587 2.08%
2006-02-24 0 0.480 0.475 0.485 0.475 0.485 715,000 341,850 0.4781 0.253 0.251 0.256 0.251 0.256 1,354,434 0.2524 -1.03%
2006-02-23 0 0.485 0.480 0.485 0.480 0.490 2,377,500 1,157,325 0.4868 0.256 0.253 0.256 0.253 0.259 4,503,730 0.2570 -1.02%
2006-02-22 0 0.490 0.480 0.490 0.465 0.490 1,722,000 822,870 0.4779 0.259 0.253 0.259 0.245 0.259 3,262,008 0.2523 3.16%
2006-02-21 0 0.475 0.475 0.480 0.475 0.485 1,213,000 581,305 0.4792 0.251 0.251 0.253 0.251 0.256 2,297,802 0.2530 -3.06%
2006-02-20 0 0.490 0.485 0.495 0.480 0.495 1,797,500 878,290 0.4886 0.259 0.256 0.261 0.253 0.261 3,405,029 0.2579 -1.01%
2006-02-17 0 0.495 0.495 0.500 0.470 0.495 1,476,000 720,995 0.4885 0.261 0.261 0.264 0.248 0.261 2,796,007 0.2579 1.02%
2006-02-16 0 0.490 0.480 0.490 0.480 0.500 3,552,000 1,748,900 0.4924 0.259 0.253 0.259 0.253 0.264 6,728,602 0.2599 -2.00%
2006-02-15 0 0.500 0.490 0.500 0.475 0.510 5,186,000 2,557,315 0.4931 0.264 0.259 0.264 0.251 0.269 9,823,910 0.2603 5.26%
2006-02-14 0 0.475 0.475 0.480 0.455 0.480 2,329,500 1,096,263 0.4706 0.251 0.251 0.253 0.240 0.253 4,412,803 0.2484 4.40%
2006-02-13 0 0.455 0.455 0.470 0.440 0.470 2,477,000 1,158,725 0.4678 0.240 0.240 0.248 0.232 0.248 4,692,215 0.2469 -5.21%
2006-02-10 0 0.480 0.475 0.480 0.475 0.480 2,579,000 1,233,525 0.4783 0.253 0.251 0.253 0.251 0.253 4,885,435 0.2525 -1.03%
2006-02-09 0 0.485 0.480 0.485 0.480 0.500 661,500 321,328 0.4858 0.256 0.253 0.256 0.253 0.264 1,253,088 0.2564 0.00%
2006-02-08 0 0.485 0.485 0.490 0.480 0.495 2,681,000 1,307,500 0.4877 0.256 0.256 0.259 0.253 0.261 5,078,655 0.2575 -1.02%
2006-02-07 0 0.490 0.490 0.495 0.485 0.500 1,637,000 806,290 0.4925 0.259 0.259 0.261 0.256 0.264 3,100,991 0.2600 0.00%
2006-02-06 0 0.490 0.490 0.495 0.475 0.495 2,358,750 1,156,489 0.4903 0.259 0.259 0.261 0.251 0.261 4,468,212 0.2588 0.00%
2006-02-03 0 0.490 0.485 0.490 0.480 0.510 4,289,000 2,112,265 0.4925 0.259 0.256 0.259 0.253 0.269 8,124,711 0.2600 -1.01%
2006-02-02 0 0.495 0.485 0.490 0.490 0.510 3,244,000 1,616,885 0.4984 0.261 0.256 0.259 0.259 0.269 6,145,153 0.2631 -2.94%
2006-02-01 0 0.510 0.510 0.520 0.495 0.520 5,159,000 2,611,990 0.5063 0.269 0.269 0.275 0.261 0.275 9,772,764 0.2673 -1.92%
2006-01-27 0 0.520 0.510 0.520 0.500 0.520 8,705,250 4,433,703 0.5093 0.275 0.269 0.275 0.264 0.275 16,490,473 0.2689 6.12%
2006-01-26 0 0.490 0.490 0.495 0.485 0.520 5,966,000 2,977,610 0.4991 0.259 0.259 0.261 0.256 0.275 11,301,475 0.2635 0.00%
2006-01-25 0 0.490 0.485 0.490 0.475 0.500 7,459,000 3,637,900 0.4877 0.259 0.256 0.259 0.251 0.264 14,129,685 0.2575 2.08%
2006-01-24 0 0.480 0.475 0.480 0.470 0.490 2,255,000 1,083,255 0.4804 0.253 0.251 0.253 0.248 0.259 4,271,677 0.2536 1.05%
2006-01-23 0 0.475 0.455 0.475 0.440 0.475 1,699,000 778,970 0.4585 0.251 0.240 0.251 0.232 0.251 3,218,439 0.2420 0.00%
2006-01-20 0 0.475 0.470 0.475 0.460 0.495 3,964,000 1,878,045 0.4738 0.251 0.248 0.251 0.243 0.261 7,509,059 0.2501 -2.06%
2006-01-19 0 0.485 0.480 0.485 0.460 0.495 10,046,000 4,840,965 0.4819 0.256 0.253 0.256 0.243 0.261 19,030,274 0.2544 2.11%
2006-01-18 0 0.475 0.470 0.480 0.425 0.480 2,713,922 1,226,823 0.4520 0.251 0.248 0.253 0.224 0.253 5,141,019 0.2386 6.74%
2006-01-17 0 0.445 0.435 0.445 0.430 0.460 2,818,500 1,247,508 0.4426 0.235 0.230 0.235 0.227 0.243 5,339,123 0.2337 -1.11%
2006-01-16 0 0.450 0.445 0.450 0.435 0.450 3,633,000 1,612,900 0.4440 0.238 0.235 0.238 0.230 0.238 6,882,041 0.2344 5.88%
2006-01-13 0 0.425 0.420 0.425 0.405 0.425 3,323,000 1,395,425 0.4199 0.224 0.222 0.224 0.214 0.224 6,294,804 0.2217 2.41%
2006-01-12 0 0.415 0.410 0.420 0.410 0.425 1,949,000 814,290 0.4178 0.219 0.216 0.222 0.216 0.224 3,692,017 0.2206 1.22%
2006-01-11 0 0.410 0.410 0.420 0.405 0.420 1,987,349 825,897 0.4156 0.216 0.216 0.222 0.214 0.222 3,764,662 0.2194 0.00%
2006-01-10 0 0.410 0.405 0.410 0.395 0.415 2,466,250 1,003,878 0.4070 0.216 0.214 0.216 0.209 0.219 4,671,851 0.2149 -1.20%
2006-01-09 0 0.415 0.410 0.415 0.400 0.425 3,495,495 1,445,648 0.4136 0.219 0.216 0.219 0.211 0.224 6,621,564 0.2183 3.75%
2006-01-06 0 0.400 0.400 0.405 0.395 0.410 1,820,000 734,200 0.4034 0.211 0.211 0.214 0.209 0.216 3,447,651 0.2130 -2.44%
2006-01-05 0 0.410 0.395 0.410 0.395 0.410 1,388,500 552,595 0.3980 0.216 0.209 0.216 0.209 0.216 2,630,254 0.2101 2.50%
2006-01-04 0 0.400 0.400 0.410 0.380 0.410 4,418,000 1,762,740 0.3990 0.211 0.211 0.216 0.201 0.216 8,369,077 0.2106 5.26%
2006-01-03 0 0.380 0.380 0.400 0.380 0.385 345,000 131,850 0.3822 0.201 0.201 0.211 0.201 0.203 653,538 0.2017 -1.30%
2005-12-30 0 0.385 0.385 0.395 0.385 0.395 1,036,000 406,910 0.3928 0.203 0.203 0.209 0.203 0.209 1,962,509 0.2073 -2.53%
2005-12-29 0 0.395 0.390 0.400 0.395 0.400 654,000 260,850 0.3989 0.209 0.206 0.211 0.209 0.211 1,238,881 0.2106 -3.66%
2005-12-28 0 0.410 0.390 0.410 0.385 0.415 122,000 47,905 0.3927 0.216 0.206 0.216 0.203 0.219 231,106 0.2073 2.50%
2005-12-23 0 0.400 0.390 0.405 0.395 0.400 72,000 28,495 0.3958 0.211 0.206 0.214 0.209 0.211 136,391 0.2089 3.90%
2005-12-22 0 0.385 0.385 0.395 0.385 0.390 50,000 19,300 0.3860 0.203 0.203 0.209 0.203 0.206 94,716 0.2038 -1.28%
2005-12-21 0 0.390 0.385 0.395 0.385 0.410 200,000 79,675 0.3984 0.206 0.203 0.209 0.203 0.216 378,863 0.2103 -1.27%
2005-12-20 0 0.395 0.390 0.405 0.395 0.405 170,574 68,343 0.4007 0.209 0.206 0.214 0.209 0.214 323,121 0.2115 -1.25%
2005-12-19 0 0.400 0.400 0.410 0.395 0.400 28,000 11,150 0.3982 0.211 0.211 0.216 0.209 0.211 53,041 0.2102 -3.61%
2005-12-16 0 0.415 0.410 0.415 0.415 0.420 464,000 193,230 0.4164 0.219 0.216 0.219 0.219 0.222 878,961 0.2198 0.00%
2005-12-15 0 0.415 0.400 0.415 0.390 0.415 356,000 143,415 0.4029 0.219 0.211 0.219 0.206 0.219 674,376 0.2127 6.41%
2005-12-14 0 0.390 0.390 0.405 0.390 0.400 356,000 138,940 0.3903 0.206 0.206 0.214 0.206 0.211 674,376 0.2060 0.00%
2005-12-13 0 0.390 0.390 0.400 0.390 0.390 231,500 90,275 0.3900 0.206 0.206 0.211 0.206 0.206 438,534 0.2059 -2.50%
2005-12-12 0 0.400 0.390 0.400 0.380 0.400 751,000 297,165 0.3957 0.211 0.206 0.211 0.201 0.211 1,422,629 0.2089 3.90%
2005-12-09 0 0.385 0.375 0.385 0.350 0.390 638,000 240,040 0.3762 0.203 0.198 0.203 0.185 0.206 1,208,572 0.1986 -2.53%
2005-12-08 0 0.395 0.395 0.400 0.380 0.395 912,000 358,240 0.3928 0.209 0.209 0.211 0.201 0.209 1,727,614 0.2074 0.00%
2005-12-07 0 0.395 0.380 0.395 0.375 0.395 320,000 123,940 0.3873 0.209 0.201 0.209 0.198 0.209 606,180 0.2045 0.00%
2005-12-06 0 0.395 0.395 0.400 0.385 0.400 486,000 191,390 0.3938 0.209 0.209 0.211 0.203 0.211 920,636 0.2079 -1.25%
2005-12-05 0 0.400 0.400 0.405 0.390 0.400 170,000 67,510 0.3971 0.211 0.211 0.214 0.206 0.211 322,033 0.2096 -1.23%
2005-12-02 0 0.405 0.405 0.410 0.400 0.405 968,000 388,560 0.4014 0.214 0.214 0.216 0.211 0.214 1,833,696 0.2119 1.25%
2005-12-01 0 0.400 0.395 0.400 0.395 0.405 885,000 352,460 0.3983 0.211 0.209 0.211 0.209 0.214 1,676,467 0.2102 1.27%
2005-11-30 0 0.395 0.395 0.400 0.395 0.410 405,000 162,015 0.4000 0.209 0.209 0.211 0.209 0.216 767,197 0.2112 1.28%
2005-11-29 0 0.390 0.390 0.410 - - 0 0 - 0.206 0.206 0.216 - - 0 - 0.00%
2005-11-28 0 0.390 0.390 0.415 0.390 0.400 708,000 281,270 0.3973 0.206 0.206 0.219 0.206 0.211 1,341,174 0.2097 -2.50%
2005-11-25 0 0.400 0.400 0.405 0.385 0.405 1,179,500 461,565 0.3913 0.211 0.211 0.214 0.203 0.214 2,234,343 0.2066 2.56%
2005-11-24 0 0.390 0.385 0.390 0.380 0.390 211,625 80,709 0.3814 0.206 0.203 0.206 0.201 0.206 400,884 0.2013 1.30%
2005-11-23 0 0.385 0.380 0.395 0.385 0.395 241,000 93,895 0.3896 0.203 0.201 0.209 0.203 0.209 456,530 0.2057 0.00%
2005-11-22 0 0.385 0.375 0.395 - - 0 0 - 0.203 0.198 0.209 - - 0 - 0.00%
2005-11-21 0 0.385 0.385 0.395 0.370 0.395 1,536,600 600,798 0.3910 0.203 0.203 0.209 0.195 0.209 2,910,802 0.2064 0.00%
2005-11-18 0 0.385 0.380 0.390 0.340 0.385 713,250 265,705 0.3725 0.203 0.201 0.206 0.179 0.203 1,351,119 0.1967 2.67%
2005-11-17 0 0.375 0.375 0.380 0.375 0.380 242,000 91,400 0.3777 0.198 0.198 0.201 0.198 0.201 458,424 0.1994 -1.32%
2005-11-16 0 0.380 0.375 0.380 0.375 0.380 329,000 123,620 0.3757 0.201 0.198 0.201 0.198 0.201 623,229 0.1984 1.33%
2005-11-15 0 0.375 0.375 0.385 0.375 0.380 300,000 113,275 0.3776 0.198 0.198 0.203 0.198 0.201 568,294 0.1993 -1.32%
2005-11-14 0 0.380 0.380 0.390 0.380 0.390 121,000 46,285 0.3825 0.201 0.201 0.206 0.201 0.206 229,212 0.2019 -3.80%
2005-11-11 0 0.395 0.380 0.400 0.380 0.395 129,000 50,195 0.3891 0.209 0.201 0.211 0.201 0.209 244,366 0.2054 3.95%
2005-11-10 0 0.380 0.380 0.390 0.380 0.390 160,000 61,300 0.3831 0.201 0.201 0.206 0.201 0.206 303,090 0.2023 -2.56%
2005-11-09 0 0.390 0.390 0.395 0.370 0.390 157,500 60,060 0.3813 0.206 0.206 0.209 0.195 0.206 298,354 0.2013 0.00%
2005-11-08 0 0.390 0.375 0.390 - - 0 0 - 0.206 0.198 0.206 - - 0 - 0.00%
2005-11-07 0 0.390 0.390 0.400 0.385 0.390 100,000 38,850 0.3885 0.206 0.206 0.211 0.203 0.206 189,431 0.2051 -2.50%
2005-11-04 0 0.400 0.390 0.400 0.395 0.400 346,000 136,955 0.3958 0.211 0.206 0.211 0.209 0.211 655,432 0.2090 1.27%
2005-11-03 0 0.395 0.395 0.400 0.390 0.395 676,500 264,075 0.3904 0.209 0.209 0.211 0.206 0.209 1,281,503 0.2061 3.95%
2005-11-02 0 0.380 0.380 0.390 0.380 0.390 242,000 92,680 0.3830 0.201 0.201 0.206 0.201 0.206 458,424 0.2022 -2.56%
2005-11-01 0 0.390 0.370 0.390 0.370 0.395 171,000 66,075 0.3864 0.206 0.195 0.206 0.195 0.209 323,928 0.2040 8.33%
2005-10-31 0 0.360 0.360 0.370 0.360 0.375 212,000 79,320 0.3742 0.190 0.190 0.195 0.190 0.198 401,594 0.1975 -2.70%
2005-10-28 0 0.370 0.360 0.375 0.340 0.370 653,000 236,110 0.3616 0.195 0.190 0.198 0.179 0.195 1,236,987 0.1909 -2.63%
2005-10-27 0 0.380 0.370 0.380 0.370 0.390 1,360,000 514,900 0.3786 0.201 0.195 0.201 0.195 0.206 2,576,266 0.1999 -2.56%
2005-10-26 0 0.390 0.385 0.395 0.390 0.400 566,000 222,750 0.3936 0.206 0.203 0.209 0.206 0.211 1,072,181 0.2078 -2.50%
2005-10-25 0 0.400 0.390 0.400 0.395 0.405 767,000 306,975 0.4002 0.211 0.206 0.211 0.209 0.214 1,452,938 0.2113 0.00%
2005-10-24 0 0.400 0.395 0.410 0.395 0.400 561,000 224,100 0.3995 0.211 0.209 0.216 0.209 0.211 1,062,710 0.2109 -3.61%
2005-10-21 0 0.415 0.410 0.415 0.415 0.420 191,000 79,270 0.4150 0.219 0.216 0.219 0.219 0.222 361,814 0.2191 0.00%
2005-10-20 0 0.415 0.415 0.420 0.415 0.415 810,000 336,150 0.4150 0.219 0.219 0.222 0.219 0.219 1,534,394 0.2191 1.22%
2005-10-19 0 0.410 0.410 0.420 0.400 0.415 734,000 299,590 0.4082 0.216 0.216 0.222 0.211 0.219 1,390,426 0.2155 0.00%
2005-10-18 0 0.410 0.405 0.410 0.410 0.420 1,178,000 486,580 0.4131 0.216 0.214 0.216 0.216 0.222 2,231,501 0.2181 -2.38%
2005-10-17 0 0.420 0.415 0.420 0.380 0.420 476,000 198,960 0.4180 0.222 0.219 0.222 0.201 0.222 901,693 0.2207 1.20%
2005-10-14 0 0.415 0.415 0.420 0.400 0.415 291,000 119,360 0.4102 0.219 0.219 0.222 0.211 0.219 551,245 0.2165 -1.19%
2005-10-13 0 0.420 0.410 0.420 0.415 0.420 677,000 284,335 0.4200 0.222 0.216 0.222 0.219 0.222 1,282,450 0.2217 0.24%
2005-10-12 0 0.425 0.420 0.425 0.425 0.430 463,000 198,585 0.4289 0.221 0.219 0.221 0.221 0.224 889,627 0.2232 -3.41%
2005-10-10 0 0.440 0.430 0.440 0.425 0.440 171,000 74,490 0.4356 0.229 0.224 0.229 0.221 0.229 328,566 0.2267 1.15%
2005-10-07 0 0.435 0.435 0.440 0.430 0.440 410,995 179,848 0.4376 0.226 0.226 0.229 0.224 0.229 789,702 0.2277 -1.14%
2005-10-06 0 0.440 0.430 0.440 0.430 0.445 2,427,000 1,061,665 0.4374 0.229 0.224 0.229 0.224 0.232 4,663,334 0.2277 0.00%
2005-10-05 0 0.440 0.440 0.450 0.435 0.450 262,000 116,920 0.4463 0.229 0.229 0.234 0.226 0.234 503,417 0.2323 -1.12%
2005-10-04 0 0.445 0.445 0.450 0.435 0.445 570,050 253,111 0.4440 0.232 0.232 0.234 0.226 0.232 1,095,317 0.2311 0.00%
2005-10-03 0 0.445 0.435 0.440 0.440 0.445 197,000 86,795 0.4406 0.232 0.226 0.229 0.229 0.232 378,524 0.2293 -1.11%
2005-09-30 0 0.450 0.445 0.450 0.440 0.455 1,608,000 715,030 0.4447 0.234 0.232 0.234 0.229 0.237 3,089,675 0.2314 0.00%
2005-09-29 0 0.450 0.435 0.450 0.440 0.450 180,000 80,200 0.4456 0.234 0.226 0.234 0.229 0.234 345,859 0.2319 3.45%
2005-09-28 0 0.435 0.430 0.440 0.435 0.445 340,000 149,600 0.4400 0.226 0.224 0.229 0.226 0.232 653,290 0.2290 0.00%
2005-09-27 0 0.435 0.435 0.440 0.435 0.440 139,000 60,715 0.4368 0.226 0.226 0.229 0.226 0.229 267,080 0.2273 0.00%
2005-09-26 0 0.435 0.430 0.440 0.435 0.445 680,000 299,050 0.4398 0.226 0.224 0.229 0.226 0.232 1,306,579 0.2289 -3.33%
2005-09-23 0 0.450 0.435 0.450 0.430 0.455 1,950,000 868,425 0.4453 0.234 0.226 0.234 0.224 0.237 3,746,808 0.2318 4.65%
2005-09-22 0 0.430 0.430 0.435 0.430 0.440 526,000 227,285 0.4321 0.224 0.224 0.226 0.224 0.229 1,010,677 0.2249 -2.27%
2005-09-21 0 0.440 0.430 0.440 0.430 0.440 470,000 203,800 0.4336 0.229 0.224 0.229 0.224 0.229 903,077 0.2257 0.00%
2005-09-20 0 0.440 0.430 0.440 0.420 0.450 1,282,500 551,015 0.4296 0.229 0.224 0.229 0.219 0.234 2,464,246 0.2236 1.15%
2005-09-16 0 0.435 0.430 0.435 0.435 0.440 1,848,000 810,000 0.4383 0.226 0.224 0.226 0.226 0.229 3,550,821 0.2281 -1.14%
2005-09-15 0 0.440 0.430 0.440 0.400 0.450 2,876,000 1,249,730 0.4345 0.229 0.224 0.229 0.208 0.234 5,526,061 0.2262 -1.12%
2005-09-14 0 0.445 0.445 0.450 0.440 0.450 261,000 116,345 0.4458 0.232 0.232 0.234 0.229 0.234 501,496 0.2320 -1.11%
2005-09-13 0 0.450 0.440 0.455 0.445 0.455 567,500 254,623 0.4487 0.234 0.229 0.237 0.232 0.237 1,090,417 0.2335 0.00%
2005-09-12 0 0.450 0.440 0.455 0.440 0.450 408,000 181,470 0.4448 0.234 0.229 0.237 0.229 0.234 783,947 0.2315 2.27%
2005-09-09 0 0.440 0.440 0.450 0.430 0.450 524,000 228,575 0.4362 0.229 0.229 0.234 0.224 0.234 1,006,834 0.2270 -2.22%
2005-09-08 0 0.450 0.430 0.450 0.430 0.450 751,000 329,225 0.4384 0.234 0.224 0.234 0.224 0.234 1,443,001 0.2282 3.45%
2005-09-07 0 0.435 0.435 0.445 0.435 0.435 40,000 17,400 0.4350 0.226 0.226 0.232 0.226 0.226 76,858 0.2264 0.00%
2005-09-06 0 0.435 0.435 0.445 0.425 0.425 46,500 19,750 0.4247 0.226 0.226 0.232 0.221 0.221 89,347 0.2210 1.16%
2005-09-05 0 0.430 0.430 0.445 0.395 0.450 200,000 85,680 0.4284 0.224 0.224 0.232 0.206 0.234 384,288 0.2230 -5.49%
2005-09-02 0 0.455 0.445 0.455 0.445 0.455 510,000 230,200 0.4514 0.237 0.232 0.237 0.232 0.237 979,934 0.2349 1.11%
2005-09-01 0 0.450 0.450 0.455 0.425 0.455 832,500 369,730 0.4441 0.234 0.234 0.237 0.221 0.237 1,599,599 0.2311 4.65%
2005-08-31 0 0.430 0.430 0.435 0.420 0.450 3,178,000 1,360,830 0.4282 0.224 0.224 0.226 0.219 0.234 6,106,336 0.2229 -6.52%
2005-08-30 0 0.460 0.450 0.460 0.440 0.460 423,500 188,790 0.4458 0.239 0.234 0.239 0.229 0.239 813,730 0.2320 3.37%
2005-08-29 0 0.445 0.440 0.450 0.445 0.450 650,000 290,500 0.4469 0.232 0.229 0.234 0.232 0.234 1,248,936 0.2326 0.00%
2005-08-26 0 0.445 0.440 0.455 0.445 0.450 253,000 112,590 0.4450 0.232 0.229 0.237 0.232 0.234 486,124 0.2316 0.00%
2005-08-25 0 0.445 0.445 0.455 0.445 0.465 569,000 258,035 0.4535 0.232 0.232 0.237 0.232 0.242 1,093,299 0.2360 -3.26%
2005-08-24 0 0.460 0.450 0.460 0.450 0.460 300,000 135,030 0.4501 0.239 0.234 0.239 0.234 0.239 576,432 0.2343 2.22%
2005-08-23 0 0.450 0.450 0.460 0.450 0.465 969,000 439,635 0.4537 0.234 0.234 0.239 0.234 0.242 1,861,875 0.2361 -1.10%
2005-08-22 0 0.455 0.445 0.455 0.445 0.455 1,400,500 635,915 0.4541 0.237 0.232 0.237 0.232 0.237 2,690,976 0.2363 0.00%
2005-08-19 0 0.455 0.445 0.455 0.445 0.460 880,000 400,500 0.4551 0.237 0.232 0.237 0.232 0.239 1,690,867 0.2369 -1.09%
2005-08-18 0 0.460 0.455 0.460 0.440 0.475 3,700,000 1,713,505 0.4631 0.239 0.237 0.239 0.229 0.247 7,109,327 0.2410 -1.08%
2005-08-17 0 0.465 0.465 0.470 0.460 0.465 950,000 437,750 0.4608 0.242 0.242 0.245 0.239 0.242 1,825,368 0.2398 1.09%
2005-08-16 0 0.460 0.460 0.470 0.455 0.475 1,069,000 496,335 0.4643 0.239 0.239 0.245 0.237 0.247 2,054,019 0.2416 -1.08%
2005-08-15 0 0.465 0.465 0.470 0.450 0.465 1,229,000 560,085 0.4557 0.242 0.242 0.245 0.234 0.242 2,361,449 0.2372 3.33%
2005-08-12 0 0.450 0.445 0.455 0.445 0.455 511,000 231,445 0.4529 0.234 0.232 0.237 0.232 0.237 981,856 0.2357 -1.10%
2005-08-11 0 0.455 0.455 0.460 0.450 0.465 1,599,000 732,900 0.4583 0.237 0.237 0.239 0.234 0.242 3,072,382 0.2385 2.25%
2005-08-10 0 0.445 0.445 0.455 0.445 0.450 782,504 351,394 0.4491 0.232 0.232 0.237 0.232 0.234 1,503,534 0.2337 -2.20%
2005-08-09 0 0.455 0.445 0.455 0.450 0.455 1,428,500 643,995 0.4508 0.237 0.232 0.237 0.234 0.237 2,744,777 0.2346 0.00%
2005-08-08 0 0.455 0.445 0.455 0.445 0.455 448,250 201,935 0.4505 0.237 0.232 0.237 0.232 0.237 861,285 0.2345 2.25%
2005-08-05 0 0.445 0.440 0.445 0.440 0.455 381,500 170,140 0.4460 0.232 0.229 0.232 0.229 0.237 733,029 0.2321 -3.26%
2005-08-04 0 0.460 0.455 0.465 0.440 0.460 2,210,000 1,003,755 0.4542 0.239 0.237 0.242 0.229 0.239 4,246,382 0.2364 1.10%
2005-08-03 0 0.455 0.450 0.455 0.430 0.460 4,033,000 1,789,825 0.4438 0.237 0.234 0.237 0.224 0.239 7,749,167 0.2310 1.11%
2005-08-02 0 0.450 0.435 0.450 0.405 0.450 1,472,500 613,405 0.4166 0.234 0.226 0.234 0.211 0.234 2,829,320 0.2168 7.14%
2005-08-01 0 0.420 0.415 0.425 0.420 0.420 161,000 67,620 0.4200 0.219 0.216 0.221 0.219 0.219 309,352 0.2186 0.00%
2005-07-29 0 0.420 0.405 0.420 0.400 0.420 365,500 148,450 0.4062 0.219 0.211 0.219 0.208 0.219 702,286 0.2114 0.00%
2005-07-28 0 0.420 0.400 0.420 0.400 0.420 1,122,500 459,695 0.4095 0.219 0.208 0.219 0.208 0.219 2,156,816 0.2131 2.44%
2005-07-27 0 0.410 0.400 0.410 0.400 0.410 631,000 256,575 0.4066 0.213 0.208 0.213 0.208 0.213 1,212,428 0.2116 0.00%
2005-07-26 0 0.410 0.410 0.420 0.405 0.415 519,500 213,015 0.4100 0.213 0.213 0.219 0.211 0.216 998,188 0.2134 -1.20%
2005-07-25 0 0.415 0.415 0.420 0.410 0.425 661,000 277,865 0.4204 0.216 0.216 0.219 0.213 0.221 1,270,072 0.2188 0.00%
2005-07-22 0 0.415 0.415 0.430 0.405 0.430 640,000 268,465 0.4195 0.216 0.216 0.224 0.211 0.224 1,229,721 0.2183 0.00%
2005-07-21 0 0.415 0.410 0.415 0.405 0.420 440,000 181,250 0.4119 0.216 0.213 0.216 0.211 0.219 845,433 0.2144 -1.19%
2005-07-20 0 0.420 0.420 0.430 0.420 0.430 627,500 263,650 0.4202 0.219 0.219 0.224 0.219 0.224 1,205,703 0.2187 2.44%
2005-07-19 0 0.410 0.410 0.425 0.390 0.420 355,000 142,070 0.4002 0.213 0.213 0.221 0.203 0.219 682,111 0.2083 -2.38%
2005-07-18 0 0.420 0.410 0.420 0.410 0.420 305,000 125,100 0.4102 0.219 0.213 0.219 0.213 0.219 586,039 0.2135 2.44%
2005-07-15 0 0.410 0.405 0.420 0.405 0.410 234,000 95,630 0.4087 0.213 0.211 0.219 0.211 0.213 449,617 0.2127 0.00%
2005-07-14 0 0.410 0.410 0.420 0.400 0.425 2,211,270 901,574 0.4077 0.213 0.213 0.219 0.208 0.221 4,248,822 0.2122 -5.75%
2005-07-13 0 0.435 0.420 0.435 0.420 0.435 1,164,000 491,945 0.4226 0.226 0.219 0.226 0.219 0.226 2,236,556 0.2200 1.16%
2005-07-12 0 0.430 0.430 0.440 0.420 0.445 590,000 253,800 0.4302 0.224 0.224 0.229 0.219 0.232 1,133,649 0.2239 0.00%
2005-07-11 0 0.430 0.430 0.440 0.430 0.430 500,500 215,200 0.4300 0.224 0.224 0.229 0.224 0.224 961,681 0.2238 0.00%
2005-07-08 0 0.430 0.420 0.430 0.430 0.430 110,250 47,403 0.4300 0.224 0.219 0.224 0.224 0.224 211,839 0.2238 -1.15%
2005-07-07 0 0.435 0.430 0.440 0.435 0.450 579,500 257,108 0.4437 0.226 0.224 0.229 0.226 0.234 1,113,474 0.2309 -2.25%
2005-07-06 0 0.445 0.440 0.445 0.445 0.450 1,202,000 537,545 0.4472 0.232 0.229 0.232 0.232 0.234 2,309,571 0.2327 0.00%
2005-07-05 0 0.445 0.440 0.445 0.435 0.445 431,000 189,855 0.4405 0.232 0.229 0.232 0.226 0.232 828,141 0.2293 3.49%
2005-07-04 0 0.430 0.430 0.440 0.430 0.445 1,003,000 436,330 0.4350 0.224 0.224 0.229 0.224 0.232 1,927,204 0.2264 -2.27%
2005-06-30 0 0.440 0.440 0.450 0.440 0.460 507,000 226,520 0.4468 0.229 0.229 0.234 0.229 0.239 974,170 0.2325 -1.12%
2005-06-29 0 0.445 0.445 0.450 0.445 0.450 1,675,000 749,525 0.4475 0.232 0.232 0.234 0.232 0.234 3,218,412 0.2329 -2.20%
2005-06-28 0 0.455 0.450 0.455 0.450 0.460 1,776,750 800,909 0.4508 0.237 0.234 0.237 0.234 0.239 3,413,918 0.2346 1.11%
2005-06-27 0 0.450 0.445 0.450 0.440 0.465 1,490,500 669,848 0.4494 0.234 0.232 0.234 0.229 0.242 2,863,906 0.2339 -2.17%
2005-06-24 0 0.460 0.460 0.465 0.455 0.465 505,000 233,390 0.4622 0.239 0.239 0.242 0.237 0.242 970,327 0.2405 0.00%
2005-06-23 0 0.460 0.450 0.460 0.460 0.465 2,390,750 1,105,923 0.4626 0.239 0.234 0.239 0.239 0.242 4,593,682 0.2407 0.00%
2005-06-22 0 0.460 0.460 0.465 0.450 0.465 447,000 205,610 0.4600 0.239 0.239 0.242 0.234 0.242 858,884 0.2394 3.37%
2005-06-21 0 0.445 0.445 0.450 0.445 0.450 179,000 79,855 0.4461 0.232 0.232 0.234 0.232 0.234 343,938 0.2322 0.00%
2005-06-20 0 0.445 0.445 0.455 0.445 0.465 650,000 290,490 0.4469 0.232 0.232 0.237 0.232 0.242 1,248,936 0.2326 -1.11%
2005-06-17 0 0.450 0.450 0.465 0.450 0.465 229,000 103,580 0.4523 0.234 0.234 0.242 0.234 0.242 440,010 0.2354 1.12%
2005-06-16 0 0.445 0.445 0.470 0.445 0.450 161,000 72,150 0.4481 0.232 0.232 0.245 0.232 0.234 309,352 0.2332 -1.11%
2005-06-15 0 0.450 0.450 0.460 0.445 0.450 62,000 27,800 0.4484 0.234 0.234 0.239 0.232 0.234 119,129 0.2334 1.12%
2005-06-14 0 0.445 0.445 0.455 0.445 0.455 388,000 175,160 0.4514 0.232 0.232 0.237 0.232 0.237 745,519 0.2350 -2.20%
2005-06-13 0 0.455 0.450 0.455 0.450 0.455 523,750 237,273 0.4530 0.237 0.234 0.237 0.234 0.237 1,006,354 0.2358 1.11%
2005-06-10 0 0.450 0.445 0.450 0.445 0.455 646,000 290,470 0.4496 0.234 0.232 0.234 0.232 0.237 1,241,250 0.2340 0.00%
2005-06-09 0 0.450 0.450 0.460 0.450 0.465 610,000 280,170 0.4593 0.234 0.234 0.239 0.234 0.242 1,172,078 0.2390 -1.10%
2005-06-08 0 0.455 0.450 0.455 0.445 0.455 916,000 412,105 0.4499 0.237 0.234 0.237 0.232 0.237 1,760,039 0.2341 2.25%
2005-06-07 0 0.445 0.445 0.450 0.440 0.445 639,000 283,355 0.4434 0.232 0.232 0.234 0.229 0.232 1,227,800 0.2308 -1.11%
2005-06-06 0 0.450 0.445 0.450 0.445 0.450 181,000 80,950 0.4472 0.234 0.232 0.234 0.232 0.234 347,781 0.2328 1.12%
2005-06-03 0 0.445 0.435 0.450 0.440 0.450 275,500 122,915 0.4462 0.232 0.226 0.234 0.229 0.234 529,357 0.2322 1.14%
2005-06-02 0 0.440 0.435 0.450 0.440 0.440 200,000 88,000 0.4400 0.229 0.226 0.234 0.229 0.229 384,288 0.2290 -1.12%
2005-06-01 0 0.445 0.440 0.455 0.445 0.445 100,000 44,500 0.4450 0.232 0.229 0.237 0.232 0.232 192,144 0.2316 -1.11%
2005-05-31 0 0.450 0.440 0.450 0.440 0.455 887,000 391,840 0.4418 0.234 0.229 0.234 0.229 0.237 1,704,317 0.2299 -1.10%
2005-05-30 0 0.455 0.445 0.460 0.440 0.460 257,000 114,855 0.4469 0.237 0.232 0.239 0.229 0.239 493,810 0.2326 0.00%
2005-05-27 0 0.455 0.455 0.460 0.440 0.455 54,000 24,260 0.4493 0.237 0.237 0.239 0.229 0.237 103,758 0.2338 3.41%
2005-05-26 0 0.440 0.440 0.460 0.425 0.440 381,250 164,335 0.4310 0.229 0.229 0.239 0.221 0.229 732,549 0.2243 2.33%
2005-05-25 0 0.430 0.430 0.435 0.430 0.450 528,000 231,295 0.4381 0.224 0.224 0.226 0.224 0.234 1,014,520 0.2280 -3.37%
2005-05-24 0 0.445 0.435 0.450 0.420 0.470 641,000 277,655 0.4332 0.232 0.226 0.234 0.219 0.245 1,231,643 0.2254 -3.26%
2005-05-23 0 0.460 0.440 0.460 0.450 0.460 201,000 90,460 0.4500 0.239 0.229 0.239 0.234 0.239 386,209 0.2342 2.22%
2005-05-20 0 0.450 0.450 0.465 0.450 0.465 53,000 24,610 0.4643 0.234 0.234 0.242 0.234 0.242 101,836 0.2417 -1.10%
2005-05-19 0 0.455 0.450 0.460 0.450 0.460 1,658,000 751,820 0.4534 0.237 0.234 0.239 0.234 0.239 3,185,747 0.2360 0.00%
2005-05-18 0 0.455 0.455 0.460 0.455 0.465 125,000 57,200 0.4576 0.237 0.237 0.239 0.237 0.242 240,180 0.2382 -1.09%
2005-05-17 0 0.460 0.450 0.460 0.460 0.460 130,000 59,800 0.4600 0.239 0.234 0.239 0.239 0.239 249,787 0.2394 -2.13%
2005-05-13 0 0.470 0.465 0.470 0.465 0.470 291,000 136,045 0.4675 0.245 0.242 0.245 0.242 0.245 559,139 0.2433 -1.05%
2005-05-12 0 0.475 0.475 0.485 0.470 0.475 105,000 49,925 0.4755 0.247 0.247 0.252 0.245 0.247 201,751 0.2475 0.00%
2005-05-11 0 0.475 0.470 0.490 0.470 0.480 150,000 71,300 0.4753 0.247 0.245 0.255 0.245 0.250 288,216 0.2474 -2.06%
2005-05-10 0 0.485 0.490 0.495 0.480 0.490 349,000 169,320 0.4852 0.252 0.255 0.258 0.250 0.255 670,582 0.2525 1.25%
2005-05-09 0 0.485 0.480 0.485 0.475 0.490 285,000 136,560 0.4792 0.249 0.247 0.249 0.244 0.252 554,470 0.2463 1.04%
2005-05-06 0 0.480 0.480 0.485 0.480 0.485 690,000 331,650 0.4807 0.247 0.247 0.249 0.247 0.249 1,342,400 0.2471 -3.03%
2005-05-05 0 0.495 0.490 0.495 0.490 0.500 1,612,500 800,935 0.4967 0.254 0.252 0.254 0.252 0.257 3,137,131 0.2553 1.02%
2005-05-04 0 0.490 0.490 0.495 0.480 0.490 2,603,000 1,264,620 0.4858 0.252 0.252 0.254 0.247 0.252 5,064,157 0.2497 4.26%
2005-05-03 0 0.470 0.470 0.475 0.465 0.475 371,500 174,395 0.4694 0.242 0.242 0.244 0.239 0.244 722,756 0.2413 1.08%
2005-04-29 0 0.465 0.465 0.475 0.460 0.470 310,000 143,250 0.4621 0.239 0.239 0.244 0.236 0.242 603,107 0.2375 -2.11%
2005-04-28 0 0.475 0.470 0.480 0.470 0.480 604,000 287,540 0.4761 0.244 0.242 0.247 0.242 0.247 1,175,087 0.2447 -2.06%
2005-04-27 0 0.485 0.475 0.485 0.480 0.485 408,000 197,030 0.4829 0.249 0.244 0.249 0.247 0.249 793,767 0.2482 1.04%
2005-04-26 0 0.480 0.480 0.485 0.475 0.480 492,000 234,660 0.4770 0.247 0.247 0.249 0.244 0.247 957,190 0.2452 0.00%
2005-04-25 0 0.480 0.470 0.480 0.470 0.485 900,000 435,500 0.4839 0.247 0.242 0.247 0.242 0.249 1,750,957 0.2487 0.00%
2005-04-22 0 0.480 0.475 0.480 0.475 0.480 360,000 171,400 0.4761 0.247 0.244 0.247 0.244 0.247 700,383 0.2447 0.00%
2005-04-21 0 0.480 0.480 0.485 0.470 0.485 1,120,000 538,785 0.4811 0.247 0.247 0.249 0.242 0.249 2,178,969 0.2473 0.00%
2005-04-20 0 0.480 0.480 0.490 0.480 0.490 472,500 229,095 0.4849 0.247 0.247 0.252 0.247 0.252 919,252 0.2492 -2.04%
2005-04-19 0 0.490 0.490 0.500 0.485 0.500 242,000 118,320 0.4889 0.252 0.252 0.257 0.249 0.257 470,813 0.2513 0.00%
2005-04-18 0 0.490 0.490 0.495 0.490 0.500 1,690,000 836,820 0.4952 0.252 0.252 0.254 0.252 0.257 3,287,908 0.2545 -2.00%
2005-04-15 0 0.500 0.500 0.510 0.495 0.500 2,680,000 1,339,405 0.4998 0.257 0.257 0.262 0.254 0.257 5,213,961 0.2569 -1.96%
2005-04-14 0 0.510 0.500 0.510 0.490 0.510 1,724,000 860,310 0.4990 0.262 0.257 0.262 0.252 0.262 3,354,056 0.2565 4.08%
2005-04-13 0 0.490 0.490 0.495 0.490 0.490 286,000 140,140 0.4900 0.252 0.252 0.254 0.252 0.252 556,415 0.2519 1.03%
2005-04-12 0 0.485 0.485 0.490 0.485 0.500 1,087,505 531,502 0.4887 0.249 0.249 0.252 0.249 0.257 2,115,750 0.2512 -3.00%
2005-04-11 0 0.500 0.490 0.500 0.495 0.510 544,000 270,395 0.4970 0.257 0.252 0.257 0.254 0.262 1,058,356 0.2555 0.00%
2005-04-08 0 0.500 0.500 0.510 0.495 0.510 1,329,000 667,480 0.5022 0.257 0.257 0.262 0.254 0.262 2,585,580 0.2582 -3.85%
2005-04-07 0 0.520 0.500 0.520 0.480 0.520 1,626,000 812,350 0.4996 0.267 0.257 0.267 0.247 0.267 3,163,396 0.2568 7.22%
2005-04-06 0 0.485 0.485 0.495 0.480 0.490 777,600 378,651 0.4869 0.249 0.249 0.254 0.247 0.252 1,512,827 0.2503 1.04%
2005-04-04 0 0.480 0.480 0.490 0.465 0.485 540,000 258,150 0.4781 0.247 0.247 0.252 0.239 0.249 1,050,574 0.2457 0.00%
2005-04-01 0 0.480 0.480 0.485 0.475 0.480 453,000 217,100 0.4792 0.247 0.247 0.249 0.244 0.247 881,315 0.2463 0.00%
2005-03-31 0 0.480 0.480 0.485 0.475 0.480 513,750 246,131 0.4791 0.247 0.247 0.249 0.244 0.247 999,505 0.2463 0.00%
2005-03-30 0 0.480 0.470 0.485 0.470 0.490 296,000 142,390 0.4810 0.247 0.242 0.249 0.242 0.252 575,870 0.2473 -2.04%
2005-03-29 0 0.490 0.490 0.495 0.480 0.490 596,000 287,580 0.4825 0.252 0.252 0.254 0.247 0.252 1,159,523 0.2480 0.00%
2005-03-24 0 0.490 0.485 0.490 0.480 0.495 1,403,000 680,190 0.4848 0.252 0.249 0.252 0.247 0.254 2,729,548 0.2492 -2.00%
2005-03-23 0 0.500 0.495 0.500 0.485 0.500 435,000 215,095 0.4945 0.257 0.254 0.257 0.249 0.257 846,296 0.2542 0.00%
2005-03-22 0 0.500 0.495 0.500 0.500 0.510 2,430,000 1,219,520 0.5019 0.257 0.254 0.257 0.257 0.262 4,727,584 0.2580 -3.85%
2005-03-21 0 0.520 0.520 0.530 0.510 0.530 867,000 451,750 0.5210 0.267 0.267 0.272 0.262 0.272 1,686,755 0.2678 -3.70%
2005-03-18 0 0.540 0.530 0.540 0.520 0.540 2,278,017 1,207,959 0.5303 0.278 0.272 0.278 0.267 0.278 4,431,900 0.2726 1.89%
2005-03-17 0 0.530 0.530 0.540 0.530 0.530 510,000 270,300 0.5300 0.272 0.272 0.278 0.272 0.272 992,209 0.2724 0.00%
2005-03-16 0 0.530 0.530 0.540 0.530 0.540 417,500 221,560 0.5307 0.272 0.272 0.278 0.272 0.278 812,250 0.2728 -1.85%
2005-03-15 0 0.540 0.530 0.540 0.530 0.540 1,618,000 862,740 0.5332 0.278 0.272 0.278 0.272 0.278 3,147,832 0.2741 0.00%
2005-03-14 0 0.540 0.530 0.540 0.530 0.540 3,185,000 1,711,000 0.5372 0.278 0.272 0.278 0.272 0.278 6,196,443 0.2761 3.85%
2005-03-11 0 0.520 0.520 0.530 0.520 0.530 1,427,000 749,540 0.5253 0.267 0.267 0.272 0.267 0.272 2,776,240 0.2700 -1.89%
2005-03-10 0 0.530 0.530 0.540 0.520 0.530 904,000 476,440 0.5270 0.272 0.272 0.278 0.267 0.272 1,758,739 0.2709 0.00%
2005-03-09 0 0.530 0.530 0.540 0.510 0.540 2,957,000 1,553,610 0.5254 0.272 0.272 0.278 0.262 0.278 5,752,867 0.2701 3.92%
2005-03-08 0 0.510 0.510 0.520 0.510 0.520 1,137,000 590,240 0.5191 0.262 0.262 0.267 0.262 0.267 2,212,042 0.2668 -1.92%
2005-03-07 0 0.520 0.520 0.530 0.510 0.540 2,090,500 1,093,845 0.5232 0.267 0.267 0.272 0.262 0.278 4,067,084 0.2690 0.00%
2005-03-04 0 0.520 0.510 0.530 0.520 0.530 2,327,000 1,214,860 0.5221 0.267 0.262 0.272 0.267 0.272 4,527,197 0.2683 0.00%
2005-03-03 0 0.520 0.520 0.530 0.520 0.530 2,395,000 1,250,150 0.5220 0.267 0.267 0.272 0.267 0.272 4,659,491 0.2683 0.00%
2005-03-02 0 0.520 0.520 0.530 0.520 0.540 6,254,500 3,304,925 0.5284 0.267 0.267 0.272 0.267 0.278 12,168,179 0.2716 -3.70%
2005-03-01 0 0.540 0.530 0.540 0.530 0.560 6,086,000 3,330,410 0.5472 0.278 0.272 0.278 0.272 0.288 11,840,361 0.2813 -1.82%
2005-02-28 0 0.550 0.550 0.560 0.540 0.570 4,889,500 2,730,910 0.5585 0.283 0.283 0.288 0.278 0.293 9,512,561 0.2871 1.85%
2005-02-25 0 0.540 0.540 0.550 0.540 0.570 756,000 414,680 0.5485 0.278 0.278 0.283 0.278 0.293 1,470,804 0.2819 -3.57%
2005-02-24 0 0.560 0.550 0.560 0.540 0.570 4,443,000 2,489,280 0.5603 0.288 0.283 0.288 0.278 0.293 8,643,892 0.2880 3.70%
2005-02-23 0 0.540 0.540 0.560 0.530 0.550 1,984,253 1,073,489 0.5410 0.278 0.278 0.288 0.272 0.283 3,860,380 0.2781 0.00%
2005-02-22 0 0.540 0.540 0.550 0.540 0.560 1,255,219 687,732 0.5479 0.278 0.278 0.283 0.278 0.288 2,442,038 0.2816 -3.57%
2005-02-21 0 0.560 0.550 0.560 0.540 0.560 2,932,250 1,615,498 0.5509 0.288 0.283 0.288 0.278 0.288 5,704,716 0.2832 1.82%
2005-02-18 0 0.550 0.540 0.550 0.550 0.570 3,129,000 1,756,440 0.5613 0.283 0.278 0.283 0.283 0.293 6,087,494 0.2885 -1.79%
2005-02-17 0 0.560 0.550 0.570 0.550 0.560 3,687,500 2,063,750 0.5597 0.288 0.283 0.293 0.283 0.288 7,174,060 0.2877 0.00%
2005-02-16 0 0.560 0.550 0.560 0.550 0.590 8,152,000 4,668,000 0.5726 0.288 0.283 0.288 0.283 0.303 15,859,780 0.2943 -1.75%
2005-02-15 0 0.570 0.560 0.570 0.560 0.600 20,097,000 11,595,240 0.5770 0.293 0.288 0.293 0.288 0.308 39,098,872 0.2966 3.64%
2005-02-14 0 0.550 0.540 0.550 0.520 0.570 5,855,170 3,224,433 0.5507 0.283 0.278 0.283 0.267 0.293 11,391,279 0.2831 1.85%
2005-02-08 0 0.540 0.530 0.540 0.530 0.540 871,000 461,840 0.5302 0.278 0.272 0.278 0.272 0.278 1,694,537 0.2725 1.89%
2005-02-07 0 0.530 0.520 0.530 0.530 0.540 1,265,000 671,350 0.5307 0.272 0.267 0.272 0.272 0.278 2,461,067 0.2728 0.00%
2005-02-04 0 0.530 0.510 0.530 0.520 0.530 535,500 281,470 0.5256 0.272 0.262 0.272 0.267 0.272 1,041,819 0.2702 1.92%
2005-02-03 0 0.520 0.510 0.520 0.500 0.520 630,500 320,620 0.5085 0.267 0.262 0.267 0.257 0.267 1,226,643 0.2614 1.96%
2005-02-02 0 0.510 0.510 0.520 0.500 0.520 2,711,000 1,368,200 0.5047 0.262 0.262 0.267 0.257 0.267 5,274,272 0.2594 0.00%
2005-02-01 0 0.510 0.510 0.520 0.510 0.550 1,084,915 566,613 0.5223 0.262 0.262 0.267 0.262 0.283 2,110,711 0.2684 -3.77%
2005-01-31 0 0.530 0.530 0.540 0.530 0.550 1,403,000 753,730 0.5372 0.272 0.272 0.278 0.272 0.283 2,729,548 0.2761 -1.85%
2005-01-28 0 0.540 0.530 0.540 0.520 0.550 1,920,000 1,021,580 0.5321 0.278 0.272 0.278 0.267 0.283 3,735,375 0.2735 3.85%
2005-01-27 0 0.520 0.510 0.530 0.510 0.530 1,413,500 734,915 0.5199 0.267 0.262 0.272 0.262 0.272 2,749,975 0.2672 0.00%
2005-01-26 0 0.520 0.510 0.530 0.520 0.530 370,000 193,900 0.5241 0.267 0.262 0.272 0.267 0.272 719,838 0.2694 0.00%
2005-01-25 0 0.520 0.520 0.530 0.500 0.530 2,002,500 1,037,500 0.5181 0.267 0.267 0.272 0.257 0.272 3,895,880 0.2663 1.96%
2005-01-24 0 0.510 0.510 0.520 0.510 0.520 1,362,000 695,020 0.5103 0.262 0.262 0.267 0.262 0.267 2,649,782 0.2623 0.00%
2005-01-21 0 0.510 0.500 0.510 0.500 0.510 730,000 370,800 0.5079 0.262 0.257 0.262 0.257 0.262 1,420,221 0.2611 0.00%
2005-01-20 0 0.510 0.510 0.530 0.510 0.520 1,120,000 575,150 0.5135 0.262 0.262 0.272 0.262 0.267 2,178,969 0.2640 -5.56%
2005-01-19 0 0.540 0.530 0.540 0.520 0.550 3,363,000 1,798,580 0.5348 0.278 0.272 0.278 0.267 0.283 6,542,743 0.2749 -1.82%
2005-01-18 0 0.550 0.520 0.550 0.495 0.550 2,572,000 1,316,450 0.5118 0.283 0.267 0.283 0.254 0.283 5,003,846 0.2631 11.11%
2005-01-17 0 0.495 0.495 0.500 0.490 0.510 640,000 321,200 0.5019 0.254 0.254 0.257 0.252 0.262 1,245,125 0.2580 -1.00%
2005-01-14 0 0.500 0.490 0.500 0.490 0.500 920,000 454,740 0.4943 0.257 0.252 0.257 0.252 0.257 1,789,867 0.2541 4.17%
2005-01-13 0 0.480 0.480 0.500 0.480 0.500 1,002,000 492,620 0.4916 0.247 0.247 0.257 0.247 0.257 1,949,399 0.2527 -2.04%
2005-01-12 0 0.490 0.490 0.500 0.490 0.500 330,000 164,700 0.4991 0.252 0.252 0.257 0.252 0.257 642,018 0.2565 -2.00%
2005-01-11 0 0.500 0.490 0.510 0.495 0.510 1,250,910 629,119 0.5029 0.257 0.252 0.262 0.254 0.262 2,433,655 0.2585 0.00%
2005-01-10 0 0.500 0.495 0.510 0.500 0.510 1,948,500 978,538 0.5022 0.257 0.254 0.262 0.257 0.262 3,790,822 0.2581 -1.96%
2005-01-07 0 0.510 0.510 0.520 0.500 0.540 2,931,000 1,503,930 0.5131 0.262 0.262 0.267 0.257 0.278 5,702,284 0.2637 -7.27%
2005-01-06 0 0.550 0.540 0.550 0.540 0.550 2,603,000 1,417,673 0.5446 0.283 0.278 0.283 0.278 0.283 5,064,157 0.2799 1.85%
2005-01-05 0 0.540 0.530 0.550 0.520 0.550 5,705,504 3,031,287 0.5313 0.278 0.272 0.283 0.267 0.283 11,100,103 0.2731 -3.57%
2005-01-04 0 0.560 0.550 0.560 0.540 0.560 7,503,000 4,111,890 0.5480 0.288 0.283 0.288 0.278 0.288 14,597,146 0.2817 0.00%
2005-01-03 0 0.560 0.560 0.570 0.500 0.560 10,115,256 5,455,705 0.5394 0.288 0.288 0.293 0.257 0.288 19,679,310 0.2772 12.00%
2004-12-31 0 0.500 0.500 0.510 0.495 0.510 1,521,875 760,720 0.4999 0.257 0.257 0.262 0.254 0.262 2,960,820 0.2569 1.01%
2004-12-30 0 0.495 0.495 0.500 0.485 0.510 4,191,000 2,089,640 0.4986 0.254 0.254 0.257 0.249 0.262 8,153,624 0.2563 3.13%
2004-12-29 0 0.480 0.485 0.490 0.470 0.485 1,664,000 795,040 0.4778 0.247 0.249 0.252 0.242 0.249 3,237,325 0.2456 0.00%
2004-12-28 0 0.480 0.475 0.485 0.475 0.490 2,277,507 1,098,213 0.4822 0.247 0.244 0.249 0.244 0.252 4,430,908 0.2479 -2.04%
2004-12-24 0 0.490 0.480 0.490 0.450 0.490 2,878,000 1,367,870 0.4753 0.252 0.247 0.252 0.231 0.252 5,599,172 0.2443 5.38%
2004-12-23 0 0.465 0.460 0.465 0.450 0.465 1,229,000 562,285 0.4575 0.239 0.236 0.239 0.231 0.239 2,391,029 0.2352 1.09%
2004-12-22 0 0.460 0.460 0.465 0.450 0.465 812,600 373,441 0.4596 0.236 0.236 0.239 0.231 0.239 1,580,920 0.2362 -1.08%
2004-12-21 0 0.465 0.465 0.470 0.460 0.470 490,000 227,130 0.4635 0.239 0.239 0.242 0.236 0.242 953,299 0.2383 -1.06%
2004-12-20 0 0.470 0.470 0.475 0.460 0.475 474,000 219,745 0.4636 0.242 0.242 0.244 0.236 0.244 922,171 0.2383 1.08%
2004-12-17 0 0.465 0.465 0.470 0.455 0.480 1,016,000 477,245 0.4697 0.239 0.239 0.242 0.234 0.247 1,976,636 0.2414 -4.12%
2004-12-16 0 0.485 0.480 0.485 0.480 0.510 3,199,000 1,577,780 0.4932 0.249 0.247 0.249 0.247 0.262 6,223,680 0.2535 2.11%
2004-12-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2004-12-14 0 0.475 0.470 0.475 0.450 0.475 1,829,000 842,445 0.4606 0.244 0.242 0.244 0.231 0.244 3,558,334 0.2368 5.56%
2004-12-13 0 0.450 0.445 0.460 0.420 0.450 1,137,000 503,135 0.4425 0.231 0.229 0.236 0.216 0.231 2,212,042 0.2275 0.00%
2004-12-10 0 0.450 0.450 0.460 0.450 0.460 849,000 386,890 0.4557 0.231 0.231 0.236 0.231 0.236 1,651,736 0.2342 -4.26%
2004-12-09 0 0.470 0.465 0.470 0.455 0.470 1,156,000 535,580 0.4633 0.242 0.239 0.242 0.234 0.242 2,249,007 0.2381 0.00%
2004-12-08 0 0.470 0.470 0.475 0.465 0.480 1,419,900 668,450 0.4708 0.242 0.242 0.244 0.239 0.247 2,762,427 0.2420 -2.08%
2004-12-07 0 0.480 0.480 0.490 0.475 0.490 530,000 254,930 0.4810 0.247 0.247 0.252 0.244 0.252 1,031,119 0.2472 -2.04%
2004-12-06 0 0.490 0.480 0.490 0.470 0.490 1,038,000 502,140 0.4838 0.252 0.247 0.252 0.242 0.252 2,019,437 0.2487 2.08%
2004-12-03 0 0.480 0.480 0.490 0.470 0.500 3,938,000 1,924,445 0.4887 0.247 0.247 0.252 0.242 0.257 7,661,410 0.2512 -4.00%
2004-12-02 0 0.500 0.500 0.510 0.500 0.520 3,005,600 1,526,857 0.5080 0.257 0.257 0.262 0.257 0.267 5,847,419 0.2611 -1.96%
2004-12-01 0 0.510 0.510 0.520 0.500 0.510 2,973,000 1,506,320 0.5067 0.262 0.262 0.267 0.257 0.262 5,783,995 0.2604 -1.92%
2004-11-30 0 0.520 0.520 0.530 0.520 0.530 2,865,000 1,500,220 0.5236 0.267 0.267 0.272 0.267 0.272 5,573,880 0.2692 -1.89%
2004-11-29 0 0.530 0.530 0.540 0.530 0.540 1,902,500 1,024,615 0.5386 0.272 0.272 0.278 0.272 0.278 3,701,329 0.2768 -1.85%
2004-11-26 0 0.540 0.530 0.540 0.530 0.560 2,497,000 1,352,645 0.5417 0.278 0.272 0.278 0.272 0.288 4,857,933 0.2784 0.00%
2004-11-25 0 0.540 0.540 0.550 0.540 0.560 5,619,000 3,074,770 0.5472 0.278 0.278 0.283 0.278 0.288 10,931,809 0.2813 -5.26%
2004-11-24 0 0.570 0.560 0.570 0.550 0.580 9,572,250 5,445,723 0.5689 0.293 0.288 0.293 0.283 0.298 18,622,888 0.2924 -1.72%
2004-11-23 0 0.580 0.570 0.580 0.540 0.590 16,265,500 9,348,605 0.5748 0.298 0.293 0.298 0.278 0.303 31,644,659 0.2954 5.45%
2004-11-22 0 0.550 0.550 0.560 0.540 0.560 2,945,000 1,606,360 0.5455 0.283 0.283 0.288 0.278 0.288 5,729,521 0.2804 0.00%
2004-11-19 0 0.550 0.540 0.550 0.540 0.570 7,567,000 4,189,510 0.5537 0.283 0.278 0.283 0.278 0.293 14,721,658 0.2846 1.85%
2004-11-18 0 0.540 0.530 0.540 0.530 0.550 2,467,000 1,337,120 0.5420 0.278 0.272 0.278 0.272 0.283 4,799,568 0.2786 0.00%
2004-11-17 0 0.540 0.530 0.540 0.530 0.560 8,487,000 4,656,740 0.5487 0.278 0.272 0.278 0.272 0.288 16,511,526 0.2820 1.89%
2004-11-16 0 0.530 0.520 0.530 0.530 0.550 11,997,500 6,458,990 0.5384 0.272 0.267 0.272 0.272 0.283 23,341,231 0.2767 -1.85%
2004-11-15 0 0.540 0.520 0.540 0.520 0.540 8,416,250 4,447,633 0.5285 0.278 0.267 0.278 0.267 0.278 16,373,881 0.2716 5.88%
2004-11-12 0 0.510 0.510 0.520 0.510 0.540 5,609,100 2,913,218 0.5194 0.262 0.262 0.267 0.262 0.278 10,912,548 0.2670 -1.92%
2004-11-11 0 0.520 0.510 0.520 0.510 0.540 15,039,500 7,849,498 0.5219 0.267 0.262 0.267 0.262 0.278 29,259,466 0.2683 5.05%
2004-11-10 0 0.495 0.490 0.500 0.465 0.500 7,719,400 3,767,578 0.4881 0.254 0.252 0.257 0.239 0.257 15,018,154 0.2509 3.13%
2004-11-09 0 0.480 0.475 0.480 0.465 0.490 6,095,500 2,928,573 0.4804 0.247 0.244 0.247 0.239 0.252 11,858,843 0.2470 2.13%
2004-11-08 0 0.470 0.470 0.475 0.465 0.510 6,899,000 3,318,763 0.4810 0.242 0.242 0.244 0.239 0.262 13,422,059 0.2473 -6.00%
2004-11-05 0 0.500 0.500 0.510 0.450 0.530 26,041,517 13,044,242 0.5009 0.257 0.257 0.262 0.231 0.272 50,663,977 0.2575 11.11%
2004-11-04 0 0.450 0.445 0.450 0.420 0.455 4,049,000 1,766,630 0.4363 0.231 0.229 0.231 0.216 0.234 7,877,361 0.2243 8.43%
2004-11-03 0 0.415 0.415 0.420 0.415 0.420 280,000 117,225 0.4187 0.213 0.213 0.216 0.213 0.216 544,742 0.2152 -1.19%
2004-11-02 0 0.420 0.410 0.420 0.400 0.420 145,000 59,450 0.4100 0.216 0.211 0.216 0.206 0.216 282,099 0.2107 5.00%
2004-11-01 0 0.400 0.400 0.420 0.400 0.405 419,500 169,525 0.4041 0.206 0.206 0.216 0.206 0.208 816,141 0.2077 -1.23%
2004-10-29 0 0.405 0.405 0.420 0.400 0.410 298,500 120,700 0.4044 0.208 0.208 0.216 0.206 0.211 580,734 0.2078 -3.57%
2004-10-28 0 0.420 0.420 0.425 0.420 0.420 505,000 212,100 0.4200 0.216 0.216 0.218 0.216 0.216 982,481 0.2159 -1.18%
2004-10-27 0 0.425 0.405 0.425 0.405 0.425 758,000 317,920 0.4194 0.218 0.208 0.218 0.208 0.218 1,474,695 0.2156 6.25%
2004-10-26 0 0.400 0.400 0.415 0.400 0.400 140,000 56,000 0.4000 0.206 0.206 0.213 0.206 0.206 272,371 0.2056 0.00%
2004-10-25 0 0.400 0.400 0.410 0.400 0.410 152,000 61,320 0.4034 0.206 0.206 0.211 0.206 0.211 295,717 0.2074 -3.61%
2004-10-21 0 0.415 0.405 0.415 0.400 0.415 1,068,500 434,040 0.4062 0.213 0.208 0.213 0.206 0.213 2,078,775 0.2088 2.47%
2004-10-20 0 0.405 0.405 0.410 0.400 0.410 441,000 180,000 0.4082 0.208 0.208 0.211 0.206 0.211 857,969 0.2098 0.00%
2004-10-19 0 0.405 0.405 0.410 0.395 0.415 1,174,000 475,350 0.4049 0.208 0.208 0.211 0.203 0.213 2,284,026 0.2081 1.25%
2004-10-18 0 0.400 0.400 0.420 0.400 0.415 390,600 160,558 0.4111 0.206 0.206 0.216 0.206 0.213 759,915 0.2113 -3.61%
2004-10-15 0 0.415 0.415 0.425 0.415 0.425 1,145,500 479,135 0.4183 0.213 0.213 0.218 0.213 0.218 2,228,579 0.2150 1.22%
2004-10-14 0 0.410 0.405 0.410 0.410 0.435 836,600 345,682 0.4132 0.211 0.208 0.211 0.211 0.224 1,627,612 0.2124 -4.87%
2004-10-13 0 0.435 0.435 0.440 0.435 0.435 351,000 152,685 0.4350 0.222 0.222 0.224 0.222 0.222 689,211 0.2215 -1.14%
2004-10-12 0 0.440 0.440 0.450 0.440 0.455 1,010,000 449,800 0.4453 0.224 0.224 0.229 0.224 0.232 1,983,199 0.2268 -2.22%
2004-10-11 0 0.450 0.440 0.455 0.445 0.455 832,000 373,955 0.4495 0.229 0.224 0.232 0.227 0.232 1,633,685 0.2289 0.00%
2004-10-08 0 0.450 0.440 0.450 0.435 0.450 820,000 365,295 0.4455 0.229 0.224 0.229 0.222 0.229 1,610,122 0.2269 -1.10%
2004-10-07 0 0.455 0.455 0.460 0.430 0.465 2,109,000 968,150 0.4591 0.232 0.232 0.234 0.219 0.237 4,141,156 0.2338 1.11%
2004-10-06 0 0.450 0.435 0.450 0.440 0.450 486,000 216,200 0.4449 0.229 0.222 0.229 0.224 0.229 954,292 0.2266 0.00%
2004-10-05 0 0.450 0.445 0.450 0.435 0.455 270,000 120,025 0.4445 0.229 0.227 0.229 0.222 0.232 530,162 0.2264 -1.10%
2004-10-04 0 0.455 0.450 0.455 0.450 0.470 636,000 291,030 0.4576 0.232 0.229 0.232 0.229 0.239 1,248,826 0.2330 1.11%
2004-09-30 0 0.450 0.440 0.450 0.435 0.450 1,488,000 652,965 0.4388 0.229 0.224 0.229 0.222 0.229 2,921,783 0.2235 3.45%
2004-09-28 0 0.435 0.430 0.445 0.430 0.460 869,000 380,470 0.4378 0.222 0.219 0.227 0.219 0.234 1,706,337 0.2230 -2.25%
2004-09-27 0 0.445 0.440 0.445 0.425 0.445 1,170,000 508,450 0.4346 0.227 0.224 0.227 0.216 0.227 2,297,369 0.2213 0.00%
2004-09-24 0 0.445 0.440 0.450 0.435 0.450 1,223,000 540,030 0.4416 0.227 0.224 0.229 0.222 0.229 2,401,438 0.2249 -4.30%
2004-09-23 0 0.465 0.460 0.465 0.460 0.475 2,519,000 1,179,680 0.4683 0.237 0.234 0.237 0.234 0.242 4,946,217 0.2385 -2.11%
2004-09-22 0 0.475 0.470 0.475 0.465 0.485 10,850,000 5,204,315 0.4797 0.242 0.239 0.242 0.237 0.247 21,304,666 0.2443 5.56%
2004-09-21 0 0.450 0.440 0.450 0.410 0.450 3,742,000 1,635,890 0.4372 0.229 0.224 0.229 0.209 0.229 7,347,655 0.2226 8.43%
2004-09-20 0 0.415 0.415 0.420 0.410 0.430 2,457,000 1,030,840 0.4196 0.211 0.211 0.214 0.209 0.219 4,824,476 0.2137 2.47%
2004-09-17 0 0.405 0.405 0.410 0.385 0.415 2,558,500 1,026,730 0.4013 0.206 0.206 0.209 0.196 0.211 5,023,778 0.2044 0.00%
2004-09-16 0 0.405 0.405 0.410 0.375 0.405 1,515,500 585,973 0.3867 0.206 0.206 0.209 0.191 0.206 2,975,781 0.1969 6.58%
2004-09-15 0 0.380 0.375 0.385 0.370 0.380 913,000 345,380 0.3783 0.194 0.191 0.196 0.188 0.194 1,792,734 0.1927 2.70%
2004-09-14 0 0.370 0.365 0.370 0.360 0.375 740,000 273,550 0.3697 0.188 0.186 0.188 0.183 0.191 1,453,037 0.1883 1.37%
2004-09-13 0 0.365 0.360 0.365 0.355 0.365 980,500 352,870 0.3599 0.186 0.183 0.186 0.181 0.186 1,925,274 0.1833 0.00%
2004-09-10 0 0.365 0.360 0.365 0.355 0.370 391,750 143,640 0.3667 0.186 0.183 0.186 0.181 0.188 769,226 0.1867 -1.35%
2004-09-09 0 0.370 0.360 0.370 0.360 0.370 47,000 17,120 0.3643 0.188 0.183 0.188 0.183 0.188 92,287 0.1855 1.37%
2004-09-08 0 0.365 0.365 0.370 0.365 0.370 542,000 198,080 0.3655 0.186 0.186 0.188 0.186 0.188 1,064,251 0.1861 1.39%
2004-09-07 0 0.360 0.360 0.365 0.355 0.365 1,083,000 389,860 0.3600 0.183 0.183 0.186 0.181 0.186 2,126,539 0.1833 -1.37%
2004-09-06 0 0.365 0.360 0.365 0.350 0.365 375,500 135,845 0.3618 0.186 0.183 0.186 0.178 0.186 737,318 0.1842 1.39%
2004-09-03 0 0.360 0.360 0.370 0.360 0.360 20,000 7,200 0.3600 0.183 0.183 0.188 0.183 0.183 39,271 0.1833 -2.70%
2004-09-02 0 0.370 0.370 0.380 0.370 0.380 352,500 132,410 0.3756 0.188 0.188 0.194 0.188 0.194 692,156 0.1913 -2.63%
2004-09-01 0 0.380 0.370 0.380 0.365 0.380 2,040,000 767,200 0.3761 0.194 0.188 0.194 0.186 0.194 4,005,670 0.1915 2.70%
2004-08-31 0 0.370 0.370 0.375 0.355 0.360 270,000 96,200 0.3563 0.188 0.188 0.191 0.181 0.183 530,162 0.1815 2.78%
2004-08-30 0 0.360 0.360 0.375 0.360 0.370 328,750 121,148 0.3685 0.183 0.183 0.191 0.183 0.188 645,522 0.1877 -1.37%
2004-08-27 0 0.365 0.365 0.370 0.365 0.365 130,000 47,450 0.3650 0.186 0.186 0.188 0.186 0.186 255,263 0.1859 0.00%
2004-08-26 0 0.365 0.365 0.380 0.360 0.380 680,000 255,940 0.3764 0.186 0.186 0.194 0.183 0.194 1,335,223 0.1917 -3.95%
2004-08-25 0 0.380 0.370 0.380 0.350 0.380 1,089,000 402,800 0.3699 0.194 0.188 0.194 0.178 0.194 2,138,321 0.1884 8.57%
2004-08-24 0 0.350 0.350 0.370 0.350 0.360 572,000 200,700 0.3509 0.178 0.178 0.188 0.178 0.183 1,123,158 0.1787 0.00%
2004-08-23 0 0.350 0.350 0.375 0.345 0.390 331,500 115,530 0.3485 0.178 0.178 0.191 0.176 0.199 650,921 0.1775 -2.78%
2004-08-20 0 0.360 0.350 0.380 0.330 0.360 170,000 60,400 0.3553 0.183 0.178 0.194 0.168 0.183 333,806 0.1809 -5.26%
2004-08-19 0 0.380 0.390 0.395 0.325 0.390 939,750 333,078 0.3544 0.194 0.199 0.201 0.166 0.199 1,845,259 0.1805 18.75%
2004-08-18 0 0.320 0.320 0.350 0.320 0.330 540,000 176,300 0.3265 0.163 0.163 0.178 0.163 0.168 1,060,324 0.1663 0.00%
2004-08-17 0 0.320 0.320 0.350 0.310 0.350 184,000 59,360 0.3226 0.163 0.163 0.178 0.158 0.178 361,296 0.1643 -3.03%
2004-08-16 0 0.330 0.320 0.340 0.320 0.330 60,000 19,600 0.3267 0.168 0.163 0.173 0.163 0.168 117,814 0.1664 -2.94%
2004-08-13 0 0.340 0.340 0.355 0.340 0.340 50,000 17,000 0.3400 0.173 0.173 0.181 0.173 0.173 98,178 0.1732 -4.23%
2004-08-12 0 0.355 0.340 0.355 0.340 0.355 440,000 150,485 0.3420 0.181 0.173 0.181 0.173 0.181 863,968 0.1742 4.41%
2004-08-11 0 0.340 0.340 0.355 0.340 0.340 146,000 49,640 0.3400 0.173 0.173 0.181 0.173 0.173 286,680 0.1732 -4.23%
2004-08-10 0 0.355 0.355 0.360 0.330 0.355 90,000 30,725 0.3414 0.181 0.181 0.183 0.168 0.181 176,721 0.1739 1.43%
2004-08-09 0 0.350 0.350 0.360 0.350 0.355 310,000 110,000 0.3548 0.178 0.178 0.183 0.178 0.181 608,705 0.1807 -2.78%
2004-08-06 0 0.360 0.355 0.370 0.350 0.360 540,000 194,000 0.3593 0.183 0.181 0.188 0.178 0.183 1,060,324 0.1830 0.00%
2004-08-05 0 0.360 0.360 0.380 0.350 0.365 451,000 162,410 0.3601 0.183 0.183 0.194 0.178 0.186 885,567 0.1834 0.00%
2004-08-04 0 0.360 0.355 0.365 0.355 0.365 964,000 346,100 0.3590 0.183 0.181 0.186 0.181 0.186 1,892,875 0.1828 -1.37%
2004-08-03 0 0.365 0.360 0.365 0.355 0.370 967,000 352,205 0.3642 0.186 0.183 0.186 0.181 0.188 1,898,766 0.1855 1.39%
2004-08-02 0 0.360 0.360 0.370 0.360 0.360 60,000 21,600 0.3600 0.183 0.183 0.188 0.183 0.183 117,814 0.1833 -1.37%
2004-07-30 0 0.365 0.365 0.380 0.365 0.375 271,250 99,608 0.3672 0.186 0.186 0.194 0.186 0.191 532,617 0.1870 -1.35%
2004-07-29 0 0.370 0.370 0.375 0.370 0.375 260,000 96,650 0.3717 0.188 0.188 0.191 0.188 0.191 510,527 0.1893 -1.33%
2004-07-28 0 0.375 0.365 0.380 0.365 0.375 400,000 149,800 0.3745 0.191 0.186 0.194 0.186 0.191 785,425 0.1907 1.35%
2004-07-27 0 0.370 0.370 0.380 0.370 0.385 55,000 20,650 0.3755 0.188 0.188 0.194 0.188 0.196 107,996 0.1912 -3.90%
2004-07-26 0 0.385 0.385 0.390 0.375 0.380 45,000 17,050 0.3789 0.196 0.196 0.199 0.191 0.194 88,360 0.1930 2.67%
2004-07-23 0 0.375 0.375 0.390 0.370 0.380 55,500 20,895 0.3765 0.191 0.191 0.199 0.188 0.194 108,978 0.1917 -1.32%
2004-07-22 0 0.380 0.380 0.385 0.380 0.380 36,000 13,680 0.3800 0.194 0.194 0.196 0.194 0.194 70,688 0.1935 0.00%
2004-07-21 0 0.380 0.380 0.385 0.370 0.385 299,000 113,380 0.3792 0.194 0.194 0.196 0.188 0.196 587,106 0.1931 0.00%
2004-07-20 0 0.380 0.370 0.380 0.380 0.390 227,000 87,360 0.3848 0.194 0.188 0.194 0.194 0.199 445,729 0.1960 -2.56%
2004-07-19 0 0.390 0.390 0.395 0.385 0.390 170,000 65,900 0.3876 0.199 0.199 0.201 0.196 0.199 333,806 0.1974 2.63%
2004-07-16 0 0.380 0.380 0.390 0.370 0.370 10,000 3,700 0.3700 0.194 0.194 0.199 0.188 0.188 19,636 0.1884 -2.56%
2004-07-15 0 0.390 0.380 0.390 0.380 0.395 878,000 337,790 0.3847 0.199 0.194 0.199 0.194 0.201 1,724,009 0.1959 -1.27%
2004-07-14 1 - - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2004-07-09 0 0.395 0.380 0.395 0.395 0.395 46,000 18,170 0.3950 0.201 0.194 0.201 0.201 0.201 90,324 0.2012 2.60%
2004-07-08 0 0.385 0.385 0.390 0.385 0.400 1,185,000 466,620 0.3938 0.196 0.196 0.199 0.196 0.204 2,326,823 0.2005 -1.28%
2004-07-07 0 0.390 0.390 0.405 0.385 0.390 122,500 47,465 0.3875 0.199 0.199 0.206 0.196 0.199 240,537 0.1973 -2.50%
2004-07-06 0 0.400 0.400 0.410 0.385 0.400 1,211,000 481,040 0.3972 0.204 0.204 0.209 0.196 0.204 2,377,876 0.2023 3.90%
2004-07-05 0 0.385 0.380 0.385 0.385 0.390 300,000 114,450 0.3815 0.196 0.194 0.196 0.196 0.199 589,069 0.1943 1.32%
2004-07-02 0 0.380 0.380 0.400 0.365 0.380 520,000 196,100 0.3771 0.194 0.194 0.204 0.186 0.194 1,021,053 0.1921 0.00%
2004-06-30 0 0.380 0.380 0.390 0.375 0.390 804,000 305,500 0.3800 0.194 0.194 0.199 0.191 0.199 1,578,705 0.1935 4.11%
2004-06-29 0 0.365 0.355 0.370 0.350 0.370 1,262,500 448,845 0.3555 0.186 0.181 0.188 0.178 0.188 2,478,999 0.1811 -6.41%
2004-06-28 0 0.390 0.370 0.390 0.370 0.390 58,000 21,660 0.3734 0.199 0.188 0.199 0.188 0.199 113,887 0.1902 2.63%
2004-06-25 0 0.380 0.380 0.390 0.380 0.390 91,000 34,590 0.3801 0.194 0.194 0.199 0.194 0.199 178,684 0.1936 -2.56%
2004-06-24 0 0.390 0.390 0.400 0.380 0.400 464,000 179,850 0.3876 0.199 0.199 0.204 0.194 0.204 911,094 0.1974 1.30%
2004-06-23 0 0.385 0.385 0.400 0.355 0.365 660,000 234,650 0.3555 0.196 0.196 0.204 0.181 0.186 1,295,952 0.1811 6.94%
2004-06-21 0 0.360 0.360 0.395 0.360 0.365 134,000 48,840 0.3645 0.183 0.183 0.201 0.183 0.186 263,118 0.1856 -1.37%
2004-06-18 0 0.365 0.365 0.375 0.365 0.365 356,000 129,940 0.3650 0.186 0.186 0.191 0.186 0.186 699,029 0.1859 -6.41%
2004-06-17 0 0.390 0.370 0.390 0.365 0.390 32,000 12,355 0.3861 0.199 0.188 0.199 0.186 0.199 62,834 0.1966 -2.50%
2004-06-16 0 0.400 0.400 0.410 0.390 0.390 100,000 39,000 0.3900 0.204 0.204 0.209 0.199 0.199 196,356 0.1986 2.56%
2004-06-15 0 0.390 0.390 0.410 0.390 0.390 398,000 155,220 0.3900 0.199 0.199 0.209 0.199 0.199 781,498 0.1986 0.00%
2004-06-14 0 0.390 0.390 0.395 0.390 0.410 473,000 189,680 0.4010 0.199 0.199 0.201 0.199 0.209 928,766 0.2042 -2.50%
2004-06-11 0 0.400 0.385 0.400 - - 0 0 - 0.204 0.196 0.204 - - 0 - 0.00%
2004-06-10 0 0.400 0.390 0.410 - - 0 0 - 0.204 0.199 0.209 - - 0 - 0.00%
2004-06-09 0 0.400 0.400 0.405 0.400 0.415 472,500 192,240 0.4069 0.204 0.204 0.206 0.204 0.211 927,784 0.2072 -1.23%
2004-06-08 0 0.405 0.405 0.410 0.405 0.410 475,000 193,075 0.4065 0.206 0.206 0.209 0.206 0.209 932,693 0.2070 1.25%
2004-06-07 0 0.400 0.400 0.415 0.380 0.410 215,750 87,703 0.4065 0.204 0.204 0.211 0.194 0.209 423,639 0.2070 2.56%
2004-06-04 0 0.390 0.390 0.400 0.385 0.385 100,000 38,500 0.3850 0.199 0.199 0.204 0.196 0.196 196,356 0.1961 1.30%
2004-06-03 0 0.385 0.385 0.395 0.385 0.420 538,000 216,480 0.4024 0.196 0.196 0.201 0.196 0.214 1,056,397 0.2049 -6.10%
2004-06-02 0 0.410 0.400 0.410 0.400 0.410 160,000 64,600 0.4038 0.209 0.204 0.209 0.204 0.209 314,170 0.2056 2.50%
2004-06-01 0 0.400 0.400 0.410 0.400 0.420 746,250 303,443 0.4066 0.204 0.204 0.209 0.204 0.214 1,465,309 0.2071 -4.76%
2004-05-31 0 0.420 0.410 0.425 0.400 0.420 242,250 99,110 0.4091 0.214 0.209 0.216 0.204 0.214 475,673 0.2084 1.20%
2004-05-28 0 0.415 0.415 0.420 0.415 0.425 720,000 303,000 0.4208 0.211 0.211 0.214 0.211 0.216 1,413,766 0.2143 0.00%
2004-05-27 0 0.415 0.415 0.435 0.410 0.430 1,618,000 678,605 0.4194 0.211 0.211 0.222 0.209 0.219 3,177,046 0.2136 2.47%
2004-05-25 0 0.405 0.395 0.405 0.385 0.405 310,000 123,115 0.3971 0.206 0.201 0.206 0.196 0.206 608,705 0.2023 5.19%
2004-05-24 0 0.385 0.385 0.395 0.370 0.385 256,000 97,115 0.3794 0.196 0.196 0.201 0.188 0.196 502,672 0.1932 -1.28%
2004-05-21 0 0.390 0.395 0.400 0.360 0.400 1,233,000 467,035 0.3788 0.199 0.201 0.204 0.183 0.204 2,421,074 0.1929 2.63%
2004-05-20 0 0.380 0.360 0.380 - - 18,000 6,680 0.3711 0.194 0.183 0.194 - - 35,344 0.1890 0.00%
2004-05-19 0 0.380 0.360 0.380 0.360 0.400 257,000 95,620 0.3721 0.194 0.183 0.194 0.183 0.204 504,636 0.1895 11.76%
2004-05-18 0 0.340 0.330 0.340 0.320 0.340 1,470,000 482,550 0.3283 0.173 0.168 0.173 0.163 0.173 2,886,439 0.1672 3.03%
2004-05-17 0 0.330 0.310 0.330 0.320 0.350 1,068,000 353,750 0.3312 0.168 0.158 0.168 0.163 0.178 2,097,086 0.1687 -10.81%
2004-05-14 0 0.370 0.360 0.370 0.350 0.370 462,000 165,880 0.3590 0.188 0.183 0.188 0.178 0.188 907,166 0.1829 0.00%
2004-05-13 0 0.370 0.370 0.380 0.370 0.380 570,000 211,000 0.3702 0.188 0.188 0.194 0.188 0.194 1,119,231 0.1885 -2.63%
2004-05-12 0 0.380 0.380 0.400 0.380 0.400 545,000 211,900 0.3888 0.194 0.194 0.204 0.194 0.204 1,070,142 0.1980 1.33%
2004-05-11 0 0.375 0.370 0.385 0.360 0.375 167,000 60,735 0.3637 0.191 0.188 0.196 0.183 0.191 327,915 0.1852 1.35%
2004-05-10 0 0.370 0.370 0.380 0.370 0.380 572,000 216,080 0.3778 0.188 0.188 0.194 0.188 0.194 1,123,158 0.1924 -3.90%
2004-05-07 0 0.385 0.385 0.395 0.380 0.390 478,000 184,640 0.3863 0.196 0.196 0.201 0.194 0.199 938,583 0.1967 -1.28%
2004-05-06 0 0.390 0.390 0.400 0.390 0.400 953,000 378,795 0.3975 0.199 0.199 0.204 0.199 0.204 1,871,276 0.2024 -1.27%
2004-05-05 0 0.395 0.395 0.400 0.390 0.400 748,000 295,470 0.3950 0.201 0.201 0.204 0.199 0.204 1,468,746 0.2012 0.00%
2004-05-04 0 0.395 0.390 0.400 0.380 0.395 618,000 237,890 0.3849 0.201 0.199 0.204 0.194 0.201 1,213,482 0.1960 5.33%
2004-05-03 0 0.375 0.375 0.380 0.375 0.390 570,000 216,700 0.3802 0.191 0.191 0.194 0.191 0.199 1,119,231 0.1936 -3.85%
2004-04-30 0 0.390 0.390 0.400 0.380 0.405 1,545,000 600,815 0.3889 0.199 0.199 0.204 0.194 0.206 3,033,706 0.1980 -3.70%
2004-04-29 0 0.405 0.405 0.415 0.405 0.430 1,462,000 603,220 0.4126 0.206 0.206 0.211 0.206 0.219 2,870,730 0.2101 -5.81%
2004-04-28 0 0.430 0.430 0.440 0.425 0.435 924,500 397,293 0.4297 0.219 0.219 0.224 0.216 0.222 1,815,315 0.2189 0.00%
2004-04-27 0 0.430 0.425 0.440 0.420 0.445 885,000 385,370 0.4354 0.219 0.216 0.224 0.214 0.227 1,737,754 0.2218 2.38%
2004-04-26 0 0.420 0.410 0.420 0.410 0.460 909,000 388,355 0.4272 0.214 0.209 0.214 0.209 0.234 1,784,879 0.2176 -8.70%
2004-04-23 0 0.460 0.450 0.460 0.415 0.460 3,234,000 1,400,500 0.4331 0.234 0.229 0.234 0.211 0.234 6,350,165 0.2205 10.84%
2004-04-22 0 0.415 0.415 0.425 0.400 0.440 2,861,000 1,182,275 0.4132 0.211 0.211 0.216 0.204 0.224 5,617,756 0.2105 -2.35%
2004-04-21 0 0.425 0.425 0.430 0.420 0.460 1,670,000 711,070 0.4258 0.216 0.216 0.219 0.214 0.234 3,279,151 0.2168 -8.60%
2004-04-20 0 0.465 0.450 0.465 0.450 0.485 553,000 256,795 0.4644 0.237 0.229 0.237 0.229 0.247 1,085,851 0.2365 -4.12%
2004-04-19 0 0.485 0.485 0.495 0.480 0.510 932,000 454,780 0.4880 0.247 0.247 0.252 0.244 0.260 1,830,041 0.2485 -3.00%
2004-04-16 0 0.500 0.495 0.500 0.495 0.500 1,292,000 644,220 0.4986 0.255 0.252 0.255 0.252 0.255 2,536,924 0.2539 2.04%
2004-04-15 0 0.490 0.485 0.490 0.485 0.500 1,996,000 982,000 0.4920 0.250 0.247 0.250 0.247 0.255 3,919,273 0.2506 0.00%
2004-04-14 0 0.490 0.480 0.490 0.475 0.520 4,781,000 2,381,740 0.4982 0.250 0.244 0.250 0.242 0.265 9,387,798 0.2537 -1.01%
2004-04-13 0 0.495 0.495 0.500 0.495 0.500 533,000 265,363 0.4979 0.252 0.252 0.255 0.252 0.255 1,046,579 0.2536 -2.94%
2004-04-08 0 0.510 0.500 0.510 0.495 0.510 593,000 296,175 0.4995 0.260 0.255 0.260 0.252 0.260 1,164,393 0.2544 0.00%
2004-04-07 0 0.510 0.500 0.510 0.495 0.510 888,500 447,588 0.5038 0.260 0.255 0.260 0.252 0.260 1,744,626 0.2566 0.00%
2004-04-06 0 0.510 0.500 0.510 0.490 0.510 2,035,141 1,017,341 0.4999 0.260 0.255 0.260 0.250 0.260 3,996,129 0.2546 4.08%
2004-04-02 0 0.490 0.470 0.480 0.460 0.490 1,180,000 552,865 0.4685 0.250 0.239 0.244 0.234 0.250 2,317,005 0.2386 2.08%
2004-04-01 0 0.480 0.455 0.480 0.460 0.480 693,495 320,713 0.4625 0.244 0.232 0.244 0.234 0.244 1,361,722 0.2355 0.00%
2004-03-31 0 0.480 0.480 0.490 0.470 0.495 1,184,000 569,670 0.4811 0.244 0.244 0.250 0.239 0.252 2,324,859 0.2450 0.00%
2004-03-30 0 0.480 0.480 0.495 0.480 0.495 1,299,000 632,150 0.4866 0.244 0.244 0.252 0.244 0.252 2,550,669 0.2478 0.00%
2004-03-29 0 0.480 0.480 0.490 0.450 0.480 2,050,000 954,675 0.4657 0.244 0.244 0.250 0.229 0.244 4,025,305 0.2372 -2.04%
2004-03-26 0 0.490 0.485 0.500 0.485 0.510 551,000 274,475 0.4981 0.250 0.247 0.255 0.247 0.260 1,081,924 0.2537 -2.00%
2004-03-25 0 0.500 0.500 0.510 0.500 0.520 645,000 322,700 0.5003 0.255 0.255 0.260 0.255 0.265 1,266,499 0.2548 0.00%
2004-03-24 0 0.500 0.500 0.510 0.500 0.510 771,000 390,610 0.5066 0.255 0.255 0.260 0.255 0.260 1,513,908 0.2580 1.01%
2004-03-23 0 0.495 0.495 0.500 0.490 0.510 741,000 366,610 0.4948 0.252 0.252 0.255 0.250 0.260 1,455,001 0.2520 1.02%
2004-03-22 0 0.490 0.485 0.490 0.485 0.495 1,284,000 630,480 0.4910 0.250 0.247 0.250 0.247 0.252 2,521,216 0.2501 -2.00%
2004-03-19 0 0.500 0.495 0.510 0.490 0.500 963,000 481,220 0.4997 0.255 0.252 0.260 0.250 0.255 1,890,912 0.2545 0.00%
2004-03-18 0 0.500 0.495 0.510 0.500 0.520 1,992,000 998,920 0.5015 0.255 0.252 0.260 0.255 0.265 3,911,419 0.2554 -1.96%
2004-03-17 0 0.510 0.510 0.520 0.510 0.520 1,070,000 545,900 0.5102 0.260 0.260 0.265 0.260 0.265 2,101,013 0.2598 2.00%
2004-03-16 0 0.500 0.495 0.510 0.475 0.500 1,545,000 766,675 0.4962 0.255 0.252 0.260 0.242 0.255 3,033,706 0.2527 -1.96%
2004-03-15 0 0.510 0.500 0.510 0.490 0.520 8,668,000 4,369,390 0.5041 0.260 0.255 0.260 0.250 0.265 17,020,170 0.2567 5.15%
2004-03-12 0 0.485 0.480 0.485 0.445 0.485 9,043,000 4,285,945 0.4740 0.247 0.244 0.247 0.227 0.247 17,756,506 0.2414 -2.02%
2004-03-11 0 0.495 0.490 0.500 0.490 0.510 6,678,000 3,349,970 0.5016 0.252 0.250 0.255 0.250 0.260 13,112,678 0.2555 -6.60%
2004-03-10 0 0.530 0.520 0.530 0.510 0.540 5,533,500 2,865,965 0.5179 0.270 0.265 0.270 0.260 0.275 10,865,379 0.2638 -1.85%
2004-03-09 0 0.540 0.540 0.550 0.540 0.550 2,637,000 1,447,740 0.5490 0.275 0.275 0.280 0.275 0.280 5,177,917 0.2796 -3.57%
2004-03-08 0 0.560 0.560 0.570 0.560 0.580 3,145,000 1,791,250 0.5696 0.285 0.285 0.290 0.285 0.295 6,175,408 0.2901 -1.75%
2004-03-05 0 0.570 0.560 0.570 0.560 0.580 2,372,750 1,353,980 0.5706 0.290 0.285 0.290 0.285 0.295 4,659,046 0.2906 1.79%
2004-03-04 0 0.560 0.560 0.570 0.560 0.570 4,748,000 2,692,900 0.5672 0.285 0.285 0.290 0.285 0.290 9,323,000 0.2888 -3.45%
2004-03-03 0 0.580 0.570 0.580 0.550 0.580 5,625,500 3,157,245 0.5612 0.295 0.290 0.295 0.280 0.295 11,046,027 0.2858 0.00%
2004-03-02 0 0.580 0.570 0.580 0.570 0.600 15,658,000 9,092,880 0.5807 0.295 0.290 0.295 0.290 0.306 30,745,480 0.2957 -3.33%
2004-03-01 0 0.600 0.600 0.610 0.600 0.640 5,234,500 3,222,790 0.6157 0.306 0.306 0.311 0.306 0.326 10,278,274 0.3136 -4.76%
2004-02-27 0 0.630 0.620 0.630 0.630 0.640 1,998,705 1,261,849 0.6313 0.321 0.316 0.321 0.321 0.326 3,924,584 0.3215 -1.56%
2004-02-26 0 0.640 0.630 0.640 0.620 0.650 10,989,000 6,992,440 0.6363 0.326 0.321 0.326 0.316 0.331 21,577,601 0.3241 4.92%
2004-02-25 0 0.610 0.610 0.620 0.610 0.640 5,168,600 3,202,032 0.6195 0.311 0.311 0.316 0.311 0.326 10,148,875 0.3155 -3.17%
2004-02-24 0 0.630 0.630 0.640 0.630 0.650 4,090,000 2,601,700 0.6361 0.321 0.321 0.326 0.321 0.331 8,030,975 0.3240 0.00%
2004-02-23 0 0.630 0.630 0.640 0.620 0.650 2,840,500 1,791,085 0.6306 0.321 0.321 0.326 0.316 0.331 5,577,503 0.3211 -1.56%
2004-02-20 0 0.640 0.630 0.640 0.620 0.640 6,774,000 4,288,610 0.6331 0.326 0.321 0.326 0.316 0.326 13,301,180 0.3224 0.00%
2004-02-19 0 0.640 0.640 0.650 0.640 0.670 12,521,500 8,189,875 0.6541 0.326 0.326 0.331 0.326 0.341 24,586,762 0.3331 -1.54%
2004-02-18 0 0.650 0.650 0.660 0.650 0.680 16,402,500 10,844,810 0.6612 0.331 0.331 0.336 0.331 0.346 32,207,353 0.3367 -2.99%
2004-02-17 0 0.670 0.660 0.670 0.630 0.690 39,084,000 26,101,280 0.6678 0.341 0.336 0.341 0.321 0.351 76,743,922 0.3401 4.69%
2004-02-16 0 0.640 0.630 0.640 0.630 0.650 7,134,250 4,567,398 0.6402 0.326 0.321 0.326 0.321 0.331 14,008,554 0.3260 -1.54%
2004-02-13 0 0.650 0.640 0.650 0.610 0.650 7,824,000 4,912,550 0.6279 0.331 0.326 0.331 0.311 0.331 15,362,922 0.3198 4.84%
2004-02-12 0 0.620 0.610 0.620 0.610 0.640 3,188,500 1,979,605 0.6209 0.316 0.311 0.316 0.311 0.326 6,260,823 0.3162 -1.59%
2004-02-11 0 0.630 0.620 0.630 0.620 0.640 4,539,000 2,853,950 0.6288 0.321 0.316 0.321 0.316 0.326 8,912,615 0.3202 1.61%
2004-02-10 0 0.620 0.620 0.640 0.620 0.650 8,352,000 5,332,550 0.6385 0.316 0.316 0.326 0.316 0.331 16,399,684 0.3252 -4.62%
2004-02-09 0 0.650 0.650 0.660 0.620 0.660 11,609,000 7,490,160 0.6452 0.331 0.331 0.336 0.316 0.336 22,795,010 0.3286 3.17%
2004-02-06 0 0.630 0.630 0.640 0.620 0.650 10,080,000 6,385,350 0.6335 0.321 0.321 0.326 0.316 0.331 19,792,722 0.3226 1.61%
2004-02-05 0 0.620 0.620 0.630 0.610 0.650 15,807,000 9,819,630 0.6212 0.316 0.316 0.321 0.311 0.331 31,038,051 0.3164 -4.62%
2004-02-04 0 0.650 0.640 0.650 0.620 0.660 40,325,456 26,113,104 0.6476 0.331 0.326 0.331 0.316 0.336 79,181,600 0.3298 6.56%
2004-02-03 0 0.610 0.600 0.610 0.550 0.610 11,462,000 6,676,810 0.5825 0.311 0.306 0.311 0.280 0.311 22,506,367 0.2967 10.91%
2004-02-02 0 0.550 0.550 0.560 0.540 0.600 9,546,500 5,418,135 0.5676 0.280 0.280 0.285 0.275 0.306 18,745,160 0.2890 -9.84%
2004-01-30 0 0.610 0.600 0.610 0.600 0.640 10,669,000 6,666,940 0.6249 0.311 0.306 0.311 0.306 0.326 20,949,261 0.3182 -3.17%
2004-01-29 0 0.630 0.620 0.630 0.600 0.640 13,280,000 8,258,625 0.6219 0.321 0.316 0.321 0.306 0.326 26,076,125 0.3167 0.00%
2004-01-28 0 0.630 0.630 0.640 0.630 0.700 15,357,000 10,103,450 0.6579 0.321 0.321 0.326 0.321 0.356 30,154,447 0.3351 -8.70%
2004-01-27 0 0.690 0.680 0.690 0.670 0.710 45,387,400 31,271,026 0.6890 0.351 0.346 0.351 0.341 0.362 89,121,049 0.3509 2.99%
2004-01-26 0 0.670 0.660 0.670 0.610 0.680 33,700,000 21,978,860 0.6522 0.341 0.336 0.341 0.311 0.346 66,172,095 0.3321 6.35%
2004-01-21 0 0.630 0.630 0.640 0.620 0.650 20,782,465 13,212,220 0.6357 0.321 0.321 0.326 0.316 0.331 40,807,693 0.3238 0.00%
2004-01-20 0 0.630 0.620 0.630 0.580 0.630 21,986,000 13,370,300 0.6081 0.321 0.316 0.321 0.295 0.321 43,170,910 0.3097 10.53%
2004-01-19 0 0.570 0.570 0.580 0.550 0.580 9,775,000 5,547,380 0.5675 0.290 0.290 0.295 0.280 0.295 19,193,835 0.2890 0.00%
2004-01-16 0 0.570 0.570 0.580 0.550 0.610 15,408,700 9,025,250 0.5857 0.290 0.290 0.295 0.280 0.311 30,255,963 0.2983 -3.39%
2004-01-15 0 0.590 0.580 0.590 0.590 0.640 20,219,000 12,512,710 0.6189 0.300 0.295 0.300 0.300 0.326 39,701,293 0.3152 -3.28%
2004-01-14 0 0.610 0.600 0.610 0.600 0.660 37,103,000 23,406,580 0.6309 0.311 0.306 0.311 0.306 0.336 72,854,102 0.3213 3.39%
2004-01-13 0 0.590 0.580 0.600 0.560 0.630 24,501,000 14,481,400 0.5911 0.300 0.295 0.306 0.285 0.321 48,109,273 0.3010 -4.84%
2004-01-12 0 0.620 0.620 0.630 0.550 0.670 54,546,750 34,203,338 0.6270 0.316 0.316 0.321 0.280 0.341 107,106,016 0.3193 8.77%
2004-01-09 0 0.570 0.570 0.580 0.510 0.600 61,530,759 34,834,079 0.5661 0.290 0.290 0.295 0.260 0.306 120,819,562 0.2883 9.62%
2004-01-08 0 0.520 0.510 0.520 0.470 0.570 63,376,500 33,618,155 0.5305 0.265 0.260 0.265 0.239 0.290 124,443,792 0.2701 10.64%
2004-01-07 0 0.470 0.470 0.475 0.470 0.540 40,605,000 20,689,065 0.5095 0.239 0.239 0.242 0.239 0.275 79,730,502 0.2595 -12.96%
2004-01-06 0 0.540 0.530 0.540 0.370 0.560 98,187,026 47,731,328 0.4861 0.275 0.270 0.275 0.188 0.285 192,796,475 0.2476 47.95%
2004-01-05 0 0.365 0.360 0.370 0.340 0.375 11,937,124 4,320,907 0.3620 0.186 0.183 0.188 0.173 0.191 23,439,303 0.1843 4.29%
2004-01-02 0 0.350 0.340 0.350 0.330 0.355 8,738,000 2,982,305 0.3413 0.178 0.173 0.178 0.168 0.181 17,157,619 0.1738 7.69%
2003-12-31 0 0.325 0.325 0.330 0.320 0.340 8,050,500 2,604,185 0.3235 0.166 0.166 0.168 0.163 0.173 15,807,669 0.1647 0.00%
2003-12-30 0 0.325 0.325 0.330 0.325 0.340 3,437,500 1,140,640 0.3318 0.166 0.166 0.168 0.166 0.173 6,749,750 0.1690 -1.52%
2003-12-29 0 0.330 0.325 0.335 0.325 0.335 1,250,750 414,533 0.3314 0.168 0.166 0.171 0.166 0.171 2,455,927 0.1688 0.00%
2003-12-24 0 0.330 0.330 0.335 0.325 0.335 1,772,000 583,260 0.3292 0.168 0.168 0.171 0.166 0.171 3,479,435 0.1676 1.54%
2003-12-23 0 0.325 0.325 0.330 0.325 0.350 1,641,000 544,450 0.3318 0.166 0.166 0.168 0.166 0.178 3,222,208 0.1690 -4.41%
2003-12-22 0 0.340 0.340 0.345 0.330 0.345 2,550,000 864,050 0.3388 0.173 0.173 0.176 0.168 0.176 5,007,087 0.1726 0.00%
2003-12-19 0 0.340 0.340 0.350 0.325 0.340 1,447,500 480,100 0.3317 0.173 0.173 0.178 0.166 0.173 2,842,258 0.1689 3.03%
2003-12-18 0 0.330 0.330 0.340 0.320 0.330 746,250 244,500 0.3276 0.168 0.168 0.173 0.163 0.168 1,465,309 0.1669 1.54%
2003-12-17 0 0.325 0.320 0.330 0.315 0.335 2,222,500 725,790 0.3266 0.166 0.163 0.168 0.160 0.171 4,364,020 0.1663 -2.99%
2003-12-16 0 0.335 0.335 0.340 0.330 0.345 2,414,891 816,395 0.3381 0.171 0.171 0.173 0.168 0.176 4,741,792 0.1722 -1.47%
2003-12-15 0 0.340 0.335 0.340 0.335 0.365 7,070,000 2,476,050 0.3502 0.173 0.171 0.173 0.171 0.186 13,882,395 0.1784 -5.56%
2003-12-12 0 0.360 0.355 0.360 0.335 0.365 25,152,987 8,970,136 0.3566 0.183 0.181 0.183 0.171 0.186 49,389,491 0.1816 4.35%
2003-12-11 0 0.345 0.335 0.345 0.335 0.345 3,143,750 1,066,548 0.3393 0.176 0.171 0.176 0.171 0.176 6,172,953 0.1728 1.47%
2003-12-10 0 0.340 0.340 0.350 0.330 0.350 10,861,250 3,698,490 0.3405 0.173 0.173 0.178 0.168 0.178 21,326,756 0.1734 4.62%
2003-12-09 0 0.325 0.325 0.330 0.325 0.340 2,547,154 856,794 0.3364 0.166 0.166 0.168 0.166 0.173 5,001,499 0.1713 -2.99%
2003-12-08 0 0.335 0.330 0.335 0.330 0.355 6,007,500 2,049,935 0.3412 0.171 0.168 0.171 0.168 0.181 11,796,109 0.1738 -4.29%
2003-12-05 0 0.350 0.345 0.350 0.325 0.350 11,844,834 4,013,370 0.3388 0.178 0.176 0.178 0.166 0.178 23,258,086 0.1726 9.38%
2003-12-04 0 0.320 0.315 0.320 0.315 0.325 385,000 123,600 0.3210 0.163 0.160 0.163 0.160 0.166 755,972 0.1635 -1.54%
2003-12-03 0 0.325 0.325 0.330 0.325 0.335 2,528,000 831,870 0.3291 0.166 0.166 0.168 0.166 0.171 4,963,889 0.1676 1.56%
2003-12-02 0 0.320 0.315 0.320 0.320 0.325 1,232,000 396,740 0.3220 0.163 0.160 0.163 0.163 0.166 2,419,110 0.1640 0.00%
2003-12-01 0 0.320 0.315 0.320 0.310 0.320 1,990,000 631,100 0.3171 0.163 0.160 0.163 0.158 0.163 3,907,492 0.1615 3.23%
2003-11-28 0 0.310 0.305 0.310 0.305 0.315 1,812,000 557,555 0.3077 0.158 0.155 0.158 0.155 0.160 3,557,977 0.1567 1.64%
2003-11-27 0 0.305 0.300 0.305 0.300 0.310 2,068,000 627,990 0.3037 0.155 0.153 0.155 0.153 0.158 4,060,650 0.1547 0.00%
2003-11-26 0 0.305 0.305 0.310 0.300 0.305 790,500 238,535 0.3018 0.155 0.155 0.158 0.153 0.155 1,552,197 0.1537 -1.61%
2003-11-25 0 0.310 0.305 0.310 0.300 0.310 1,023,000 315,280 0.3082 0.158 0.155 0.158 0.153 0.158 2,008,726 0.1570 3.33%
2003-11-24 0 0.300 0.300 0.305 0.295 0.300 1,812,186 543,132 0.2997 0.153 0.153 0.155 0.150 0.153 3,558,343 0.1526 -3.23%
2003-11-21 0 0.310 0.310 0.315 0.300 0.310 895,500 276,493 0.3088 0.158 0.158 0.160 0.153 0.158 1,758,371 0.1572 -1.59%
2003-11-20 0 0.315 0.315 0.320 0.310 0.320 1,294,250 412,138 0.3184 0.160 0.160 0.163 0.158 0.163 2,541,342 0.1622 -1.56%
2003-11-19 0 0.320 0.315 0.325 0.315 0.325 1,796,000 577,090 0.3213 0.163 0.160 0.166 0.160 0.166 3,526,560 0.1636 -1.54%
2003-11-18 0 0.325 0.325 0.335 0.320 0.330 1,346,000 436,650 0.3244 0.166 0.166 0.171 0.163 0.168 2,642,957 0.1652 1.56%
2003-11-17 0 0.320 0.315 0.320 0.315 0.330 1,512,750 479,419 0.3169 0.163 0.160 0.163 0.160 0.168 2,970,381 0.1614 -1.54%
2003-11-14 0 0.325 0.325 0.330 0.325 0.335 716,000 234,820 0.3280 0.166 0.166 0.168 0.166 0.171 1,405,912 0.1670 -2.99%
2003-11-13 0 0.335 0.330 0.335 0.325 0.335 1,272,000 422,430 0.3321 0.171 0.168 0.171 0.166 0.171 2,497,653 0.1691 1.52%
2003-11-12 0 0.330 0.325 0.330 0.320 0.330 1,052,000 343,040 0.3261 0.168 0.166 0.168 0.163 0.168 2,065,669 0.1661 3.13%
2003-11-11 0 0.320 0.320 0.325 0.320 0.335 1,620,510 528,908 0.3264 0.163 0.163 0.166 0.163 0.171 3,181,975 0.1662 -4.48%
2003-11-10 0 0.335 0.330 0.340 0.320 0.335 980,000 320,900 0.3274 0.171 0.168 0.173 0.163 0.171 1,924,292 0.1668 1.52%
2003-11-07 0 0.330 0.330 0.335 0.330 0.340 3,599,500 1,201,344 0.3338 0.168 0.168 0.171 0.168 0.173 7,067,847 0.1700 -2.94%
2003-11-06 0 0.340 0.330 0.340 0.330 0.350 6,533,750 2,210,410 0.3383 0.173 0.168 0.173 0.168 0.178 12,829,434 0.1723 -2.86%
2003-11-05 0 0.350 0.345 0.350 0.340 0.370 13,497,000 4,783,495 0.3544 0.178 0.176 0.178 0.173 0.188 26,502,219 0.1805 6.06%
2003-11-04 1 0.330 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2003-11-03 1 0.330 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2003-10-31 0 0.330 0.325 0.335 0.320 0.330 2,554,000 839,730 0.3288 0.168 0.166 0.171 0.163 0.168 5,014,942 0.1674 1.54%
2003-10-30 0 0.325 0.325 0.330 0.315 0.330 1,148,500 366,030 0.3187 0.166 0.166 0.168 0.160 0.168 2,255,153 0.1623 0.00%
2003-10-29 0 0.325 0.325 0.330 0.320 0.330 620,000 202,250 0.3262 0.166 0.166 0.168 0.163 0.168 1,217,409 0.1661 -2.99%
2003-10-28 0 0.335 0.330 0.335 0.325 0.335 1,421,000 469,580 0.3305 0.171 0.168 0.171 0.166 0.171 2,790,224 0.1683 3.08%
2003-10-27 0 0.325 0.325 0.330 0.320 0.330 701,000 228,475 0.3259 0.166 0.166 0.168 0.163 0.168 1,376,458 0.1660 0.00%
2003-10-24 0 0.325 0.320 0.325 0.310 0.330 1,459,472 470,542 0.3224 0.166 0.163 0.166 0.158 0.168 2,865,766 0.1642 0.00%
2003-10-23 0 0.325 0.330 0.335 0.325 0.340 4,385,750 1,457,493 0.3323 0.166 0.168 0.171 0.166 0.173 8,611,699 0.1692 -5.80%
2003-10-22 0 0.345 0.345 0.350 0.340 0.355 9,728,000 3,406,510 0.3502 0.176 0.176 0.178 0.173 0.181 19,101,547 0.1783 4.55%
2003-10-21 0 0.330 0.330 0.335 0.325 0.340 2,497,000 829,910 0.3324 0.168 0.168 0.171 0.166 0.173 4,903,018 0.1693 -2.94%
2003-10-20 0 0.340 0.340 0.345 0.330 0.345 2,745,500 929,785 0.3387 0.173 0.173 0.176 0.168 0.176 5,390,964 0.1725 0.00%
2003-10-17 0 0.340 0.335 0.340 0.330 0.340 2,082,689 697,686 0.3350 0.173 0.171 0.173 0.168 0.173 4,089,492 0.1706 4.62%
2003-10-16 0 0.325 0.325 0.335 0.325 0.345 4,138,600 1,393,162 0.3366 0.166 0.166 0.171 0.166 0.176 8,126,405 0.1714 0.00%
2003-10-15 0 0.325 0.325 0.330 0.320 0.330 2,835,000 926,760 0.3269 0.166 0.166 0.168 0.163 0.168 5,566,703 0.1665 0.00%
2003-10-14 0 0.325 0.325 0.330 0.325 0.340 2,486,000 819,850 0.3298 0.166 0.166 0.168 0.166 0.173 4,881,419 0.1680 -4.41%
2003-10-13 0 0.340 0.335 0.340 0.330 0.340 1,533,213 514,901 0.3358 0.173 0.171 0.173 0.168 0.173 3,010,561 0.1710 1.49%
2003-10-10 0 0.335 0.335 0.340 0.330 0.345 4,948,500 1,665,653 0.3366 0.171 0.171 0.173 0.168 0.176 9,716,695 0.1714 -1.47%
2003-10-09 0 0.340 0.335 0.340 0.325 0.345 4,895,673 1,643,982 0.3358 0.173 0.171 0.173 0.166 0.176 9,612,966 0.1710 1.49%
2003-10-08 0 0.335 0.330 0.335 0.330 0.345 3,004,000 1,015,110 0.3379 0.171 0.168 0.171 0.168 0.176 5,898,545 0.1721 0.00%
2003-10-07 0 0.335 0.330 0.335 0.330 0.345 3,597,500 1,214,640 0.3376 0.171 0.168 0.171 0.168 0.176 7,063,920 0.1719 -2.90%
2003-10-06 0 0.345 0.340 0.345 0.335 0.355 18,841,000 6,529,235 0.3465 0.176 0.173 0.176 0.171 0.181 36,995,503 0.1765 0.00%
2003-10-03 0 0.345 0.340 0.345 0.325 0.345 8,568,000 2,864,348 0.3343 0.176 0.173 0.176 0.166 0.176 16,823,813 0.1703 1.47%
2003-10-02 0 0.340 0.335 0.340 0.295 0.340 2,650,000 821,350 0.3099 0.173 0.171 0.173 0.150 0.173 5,203,444 0.1578 15.25%
2003-09-30 0 0.295 0.295 0.310 0.290 0.300 998,000 297,755 0.2984 0.150 0.150 0.158 0.148 0.153 1,959,637 0.1519 0.00%
2003-09-29 0 0.295 0.290 0.295 0.290 0.295 675,000 197,800 0.2930 0.150 0.148 0.150 0.148 0.150 1,325,405 0.1492 1.72%
2003-09-26 0 0.290 0.290 0.295 0.290 0.300 1,265,000 371,400 0.2936 0.148 0.148 0.150 0.148 0.153 2,483,908 0.1495 0.00%
2003-09-25 0 0.290 0.290 0.300 0.290 0.310 2,953,500 884,043 0.2993 0.148 0.148 0.153 0.148 0.158 5,799,385 0.1524 -6.45%
2003-09-24 0 0.310 0.305 0.310 0.295 0.310 2,198,000 667,675 0.3038 0.158 0.155 0.158 0.150 0.158 4,315,913 0.1547 5.08%
2003-09-23 0 0.295 0.295 0.300 0.285 0.295 1,440,000 419,415 0.2913 0.150 0.150 0.153 0.145 0.150 2,827,532 0.1483 0.00%
2003-09-22 0 0.295 0.290 0.295 0.285 0.300 1,902,500 551,150 0.2897 0.150 0.148 0.150 0.145 0.153 3,735,680 0.1475 -1.67%
2003-09-19 0 0.300 0.300 0.305 0.300 0.310 848,000 257,870 0.3041 0.153 0.153 0.155 0.153 0.158 1,665,102 0.1549 -1.64%
2003-09-18 0 0.305 0.305 0.310 0.305 0.315 623,000 192,100 0.3083 0.155 0.155 0.158 0.155 0.160 1,223,300 0.1570 -3.17%
2003-09-17 0 0.315 0.315 0.320 0.315 0.320 1,283,517 406,470 0.3167 0.160 0.160 0.163 0.160 0.163 2,520,267 0.1613 -1.56%
2003-09-16 0 0.320 0.310 0.320 0.305 0.320 2,055,750 640,219 0.3114 0.163 0.158 0.163 0.155 0.163 4,036,596 0.1586 1.59%
2003-09-15 0 0.315 0.310 0.320 0.310 0.320 582,000 183,370 0.3151 0.160 0.158 0.163 0.158 0.163 1,142,794 0.1605 0.00%
2003-09-11 0 0.315 0.310 0.315 0.305 0.315 1,162,000 361,090 0.3107 0.160 0.158 0.160 0.155 0.160 2,281,661 0.1583 3.28%
2003-09-10 0 0.305 0.305 0.310 0.305 0.315 2,672,000 825,285 0.3089 0.155 0.155 0.158 0.155 0.160 5,246,642 0.1573 -4.69%
2003-09-09 0 0.320 0.315 0.320 0.320 0.335 2,506,000 820,070 0.3272 0.163 0.160 0.163 0.163 0.171 4,920,691 0.1667 -4.48%
2003-09-08 0 0.335 0.335 0.340 0.335 0.345 1,301,000 441,745 0.3395 0.171 0.171 0.173 0.171 0.176 2,554,596 0.1729 -2.90%
2003-09-05 0 0.345 0.335 0.345 0.335 0.350 2,904,000 993,165 0.3420 0.176 0.171 0.176 0.171 0.178 5,702,189 0.1742 0.00%
2003-09-04 0 0.345 0.340 0.345 0.345 0.355 8,719,000 3,050,625 0.3499 0.176 0.173 0.176 0.176 0.181 17,120,311 0.1782 -1.43%
2003-09-03 0 0.350 0.345 0.350 0.325 0.355 6,925,500 2,376,500 0.3432 0.178 0.176 0.178 0.166 0.181 13,598,660 0.1748 7.69%
2003-09-02 0 0.325 0.325 0.330 0.325 0.340 1,129,500 371,825 0.3292 0.166 0.166 0.168 0.166 0.173 2,217,845 0.1677 -1.52%
2003-09-01 0 0.330 0.330 0.335 0.330 0.340 5,363,850 1,791,545 0.3340 0.168 0.168 0.171 0.168 0.173 10,532,261 0.1701 0.00%
2003-08-29 0 0.330 0.330 0.335 0.320 0.335 2,235,750 730,918 0.3269 0.168 0.168 0.171 0.163 0.171 4,390,037 0.1665 3.13%
2003-08-28 0 0.320 0.320 0.325 0.315 0.330 2,393,600 769,724 0.3216 0.163 0.163 0.166 0.160 0.168 4,699,986 0.1638 0.00%
2003-08-27 0 0.320 0.315 0.320 0.310 0.330 2,399,000 764,285 0.3186 0.163 0.160 0.163 0.158 0.168 4,710,589 0.1622 3.23%
2003-08-26 0 0.310 0.305 0.310 0.290 0.310 2,874,000 878,915 0.3058 0.158 0.155 0.158 0.148 0.158 5,643,282 0.1557 0.00%
2003-08-25 0 0.310 0.310 0.315 0.310 0.345 6,744,000 2,249,755 0.3336 0.158 0.158 0.160 0.158 0.176 13,242,273 0.1699 -7.46%
2003-08-22 0 0.335 0.335 0.345 0.315 0.350 7,526,008 2,550,887 0.3389 0.171 0.171 0.176 0.160 0.178 14,777,796 0.1726 0.00%
2003-08-21 0 0.335 0.330 0.335 0.320 0.335 2,880,000 949,060 0.3295 0.171 0.168 0.171 0.163 0.171 5,655,063 0.1678 3.08%
2003-08-20 0 0.325 0.320 0.330 0.315 0.325 4,273,500 1,371,945 0.3210 0.166 0.163 0.168 0.160 0.166 8,391,289 0.1635 3.17%
2003-08-19 0 0.315 0.310 0.320 0.315 0.340 8,300,000 2,739,470 0.3301 0.160 0.158 0.163 0.160 0.173 16,297,578 0.1681 -5.97%
2003-08-18 0 0.335 0.330 0.335 0.310 0.340 21,503,250 7,104,889 0.3304 0.171 0.168 0.171 0.158 0.173 42,223,000 0.1683 8.06%
2003-08-15 0 0.310 0.305 0.310 0.300 0.315 4,170,000 1,283,400 0.3078 0.158 0.155 0.158 0.153 0.160 8,188,060 0.1567 5.08%
2003-08-14 0 0.295 0.290 0.300 0.290 0.295 1,510,850 443,985 0.2939 0.150 0.148 0.153 0.148 0.150 2,966,650 0.1497 -1.67%
2003-08-13 0 0.300 0.295 0.300 0.300 0.315 8,343,100 2,560,321 0.3069 0.153 0.150 0.153 0.153 0.160 16,382,208 0.1563 -3.23%
2003-08-12 0 0.310 0.305 0.310 0.290 0.315 13,931,602 4,235,588 0.3040 0.158 0.155 0.158 0.148 0.160 27,355,587 0.1548 6.90%
2003-08-11 0 0.290 0.290 0.295 0.290 0.295 1,037,850 300,975 0.2900 0.148 0.148 0.150 0.148 0.150 2,037,885 0.1477 1.75%
2003-08-08 0 0.285 0.280 0.290 0.285 0.300 4,018,507 1,181,557 0.2940 0.145 0.143 0.148 0.145 0.153 7,890,594 0.1497 0.00%
2003-08-07 0 0.285 0.280 0.285 0.275 0.295 1,770,250 502,045 0.2836 0.145 0.143 0.145 0.140 0.150 3,475,999 0.1444 1.79%
2003-08-06 0 0.280 0.275 0.280 0.275 0.285 1,898,000 533,730 0.2812 0.143 0.140 0.143 0.140 0.145 3,726,844 0.1432 -3.45%
2003-08-05 0 0.290 0.285 0.290 0.275 0.300 8,251,000 2,402,615 0.2912 0.148 0.145 0.148 0.140 0.153 16,201,364 0.1483 3.57%
2003-08-04 0 0.280 0.275 0.280 0.280 0.280 2,257,000 631,935 0.2800 0.143 0.140 0.143 0.143 0.143 4,431,763 0.1426 1.82%
2003-08-01 0 0.275 0.270 0.280 0.270 0.280 1,160,760 318,836 0.2747 0.140 0.138 0.143 0.138 0.143 2,279,226 0.1399 1.85%
2003-07-31 0 0.270 0.270 0.275 0.265 0.275 3,003,820 808,541 0.2692 0.138 0.138 0.140 0.135 0.140 5,898,192 0.1371 1.89%
2003-07-30 0 0.265 0.265 0.270 0.265 0.275 955,450 258,915 0.2710 0.135 0.135 0.138 0.135 0.140 1,876,087 0.1380 -1.85%
2003-07-29 0 0.270 0.265 0.280 0.270 0.285 2,437,500 679,625 0.2788 0.138 0.135 0.143 0.138 0.145 4,786,186 0.1420 -5.26%
2003-07-28 0 0.285 0.280 0.290 0.270 0.285 1,313,000 369,640 0.2815 0.145 0.143 0.148 0.138 0.145 2,578,159 0.1434 3.64%
2003-07-25 0 0.275 0.275 0.280 0.270 0.275 1,406,000 383,985 0.2731 0.140 0.140 0.143 0.138 0.140 2,760,770 0.1391 1.85%
2003-07-24 0 0.270 0.265 0.275 0.255 0.270 2,600,000 691,910 0.2661 0.138 0.135 0.140 0.130 0.138 5,105,265 0.1355 3.85%
2003-07-23 0 0.260 0.260 0.270 0.260 0.270 1,557,000 411,645 0.2644 0.132 0.132 0.138 0.132 0.138 3,057,269 0.1346 -3.70%
2003-07-22 0 0.270 0.270 0.275 0.265 0.280 2,107,000 572,205 0.2716 0.138 0.138 0.140 0.135 0.143 4,137,229 0.1383 -6.90%
2003-07-21 0 0.290 0.285 0.290 0.280 0.300 956,000 277,370 0.2901 0.148 0.145 0.148 0.143 0.153 1,877,167 0.1478 0.00%
2003-07-18 0 0.290 0.285 0.295 0.270 0.290 3,033,250 846,995 0.2792 0.148 0.145 0.150 0.138 0.148 5,955,979 0.1422 3.57%
2003-07-17 0 0.280 0.270 0.280 0.280 0.300 2,046,000 595,080 0.2909 0.143 0.138 0.143 0.143 0.153 4,017,451 0.1481 -6.67%
2003-07-16 0 0.300 0.295 0.300 0.285 0.305 6,917,500 2,070,928 0.2994 0.153 0.150 0.153 0.145 0.155 13,582,952 0.1525 3.45%
2003-07-15 0 0.290 0.290 0.295 0.285 0.305 7,606,000 2,252,385 0.2961 0.148 0.148 0.150 0.145 0.155 14,934,865 0.1508 -3.33%
2003-07-14 0 0.300 0.300 0.305 0.285 0.305 19,383,000 5,771,250 0.2977 0.153 0.153 0.155 0.145 0.155 38,059,754 0.1516 9.09%
2003-07-11 0 0.275 0.275 0.280 0.255 0.275 13,860,000 3,739,525 0.2698 0.140 0.140 0.143 0.130 0.140 27,214,992 0.1374 7.84%
2003-07-10 0 0.255 0.250 0.260 0.247 0.260 3,558,750 894,426 0.2513 0.130 0.127 0.132 0.126 0.132 6,987,832 0.1280 3.66%
2003-07-09 0 0.246 0.240 0.246 0.245 0.247 243,250 59,863 0.2461 0.125 0.122 0.125 0.125 0.126 477,637 0.1253 0.00%
2003-07-08 0 0.246 0.240 0.247 0.235 0.248 1,919,000 469,709 0.2448 0.125 0.122 0.126 0.120 0.126 3,768,079 0.1247 2.50%
2003-07-07 0 0.240 0.240 0.244 0.234 0.240 813,000 193,827 0.2384 0.122 0.122 0.124 0.119 0.122 1,596,377 0.1214 1.69%
2003-07-04 0 0.236 0.233 0.236 0.236 0.237 203,000 48,008 0.2365 0.120 0.119 0.120 0.120 0.121 398,603 0.1204 0.43%
2003-07-03 0 0.235 0.234 0.237 0.233 0.237 527,000 123,759 0.2348 0.120 0.119 0.121 0.119 0.121 1,034,798 0.1196 0.86%
2003-07-02 0 0.233 0.233 0.238 0.230 0.238 230,000 53,890 0.2343 0.119 0.119 0.121 0.117 0.121 451,620 0.1193 -2.10%
2003-06-30 0 0.238 0.238 0.242 0.231 0.238 165,000 38,675 0.2344 0.121 0.121 0.123 0.118 0.121 323,988 0.1194 -0.42%
2003-06-27 0 0.239 0.236 0.239 0.236 0.240 754,000 180,480 0.2394 0.122 0.120 0.122 0.120 0.122 1,480,527 0.1219 -0.42%
2003-06-26 0 0.240 0.235 0.244 0.223 0.240 818,000 194,579 0.2379 0.122 0.120 0.124 0.114 0.122 1,606,195 0.1211 3.90%
2003-06-25 0 0.231 0.240 - 0.221 0.231 557,500 127,635 0.2289 0.118 0.122 - 0.113 0.118 1,094,687 0.1166 0.00%
2003-06-24 0 0.231 0.226 0.231 0.225 0.232 340,000 77,450 0.2278 0.118 0.115 0.118 0.115 0.118 667,612 0.1160 0.00%
2003-06-23 0 0.231 0.231 0.240 0.230 0.240 351,000 82,530 0.2351 0.118 0.118 0.122 0.117 0.122 689,211 0.1197 -5.71%
2003-06-20 0 0.245 0.236 0.245 0.235 0.245 550,000 132,420 0.2408 0.125 0.120 0.125 0.120 0.125 1,079,960 0.1226 0.41%
2003-06-19 0 0.244 0.238 0.244 0.232 0.246 1,676,000 407,165 0.2429 0.124 0.121 0.124 0.118 0.125 3,290,933 0.1237 0.41%
2003-06-18 0 0.243 0.240 0.244 0.240 0.247 3,434,000 832,955 0.2426 0.124 0.122 0.124 0.122 0.126 6,742,878 0.1235 -2.80%
2003-06-17 0 0.250 0.250 0.260 0.250 0.265 2,362,671 611,336 0.2587 0.127 0.127 0.132 0.127 0.135 4,639,255 0.1318 -1.96%
2003-06-16 0 0.255 0.250 0.255 0.250 0.265 6,405,000 1,655,680 0.2585 0.130 0.127 0.130 0.127 0.135 12,576,625 0.1316 0.00%
2003-06-13 0 0.255 0.250 0.255 0.238 0.255 4,851,000 1,201,398 0.2477 0.130 0.127 0.130 0.121 0.130 9,525,247 0.1261 6.25%
2003-06-12 0 0.240 0.240 0.243 0.240 0.245 800,000 192,250 0.2403 0.122 0.122 0.124 0.122 0.125 1,570,851 0.1224 -1.23%
2003-06-11 0 0.243 0.243 0.246 0.243 0.250 2,594,000 638,468 0.2461 0.124 0.124 0.125 0.124 0.127 5,093,484 0.1253 -2.02%
2003-06-10 0 0.248 0.240 0.248 0.232 0.248 2,257,000 545,285 0.2416 0.126 0.122 0.126 0.118 0.126 4,431,763 0.1230 4.20%
2003-06-09 0 0.238 0.237 0.238 0.236 0.239 1,150,000 273,131 0.2375 0.121 0.121 0.121 0.120 0.122 2,258,098 0.1210 -0.42%
2003-06-06 0 0.239 0.234 0.239 0.228 0.239 820,000 191,135 0.2331 0.122 0.119 0.122 0.116 0.122 1,610,122 0.1187 3.02%
2003-06-05 0 0.232 0.232 0.234 0.232 0.242 3,594,000 854,407 0.2377 0.118 0.118 0.119 0.118 0.123 7,057,048 0.1211 -1.69%
2003-06-03 0 0.236 0.231 0.236 0.230 0.236 1,047,000 244,588 0.2336 0.120 0.118 0.120 0.117 0.120 2,055,851 0.1190 0.43%
2003-06-02 0 0.235 0.233 0.235 0.233 0.236 1,199,250 281,249 0.2345 0.120 0.119 0.120 0.119 0.120 2,354,804 0.1194 1.29%
2003-05-30 0 0.232 0.232 0.236 0.230 0.238 1,071,000 250,675 0.2341 0.118 0.118 0.120 0.117 0.121 2,102,977 0.1192 -2.93%
2003-05-29 0 0.239 0.219 0.239 0.227 0.239 2,229,500 514,489 0.2308 0.122 0.112 0.122 0.116 0.122 4,377,765 0.1175 -1.24%
2003-05-28 0 0.242 0.237 0.242 0.236 0.246 6,147,250 1,484,017 0.2414 0.123 0.121 0.123 0.120 0.125 12,070,517 0.1229 2.54%
2003-05-27 0 0.236 0.231 0.236 0.226 0.245 6,990,500 1,649,504 0.2360 0.120 0.118 0.120 0.115 0.125 13,726,292 0.1202 1.29%
2003-05-26 0 0.233 0.233 0.235 0.225 0.260 8,383,000 1,945,763 0.2321 0.119 0.119 0.120 0.115 0.132 16,460,554 0.1182 3.56%
2003-05-23 0 0.225 0.220 0.230 0.197 0.228 6,813,000 1,437,047 0.2109 0.115 0.112 0.117 0.100 0.116 13,377,759 0.1074 12.50%
2003-05-22 0 0.200 0.198 0.200 0.197 0.206 2,103,500 417,704 0.1986 0.102 0.101 0.102 0.100 0.105 4,130,356 0.1011 0.00%
2003-05-21 0 0.200 0.197 0.200 0.192 0.200 4,693,000 917,899 0.1956 0.102 0.100 0.102 0.098 0.102 9,215,004 0.0996 4.71%
2003-05-20 0 0.191 0.190 0.192 0.191 0.196 1,394,000 267,778 0.1921 0.097 0.097 0.098 0.097 0.100 2,737,208 0.0978 0.53%
2003-05-19 0 0.190 0.190 0.192 0.190 0.194 621,000 117,994 0.1900 0.097 0.097 0.098 0.097 0.099 1,219,373 0.0968 0.00%
2003-05-16 0 0.190 0.186 0.190 0.180 0.190 1,940,000 355,724 0.1834 0.097 0.095 0.097 0.092 0.097 3,809,313 0.0934 4.40%
2003-05-15 0 0.182 0.182 0.193 0.182 0.182 10,000 1,820 0.1820 0.093 0.093 0.098 0.093 0.093 19,636 0.0927 -4.71%
2003-05-14 0 0.191 0.185 0.193 0.186 0.194 552,000 106,592 0.1931 0.097 0.094 0.098 0.095 0.099 1,083,887 0.0983 -1.55%
2003-05-13 0 0.194 0.194 0.195 0.180 0.191 701,000 129,095 0.1842 0.099 0.099 0.099 0.092 0.097 1,376,458 0.0938 6.59%
2003-05-12 0 0.182 0.182 0.189 0.181 0.182 40,000 7,250 0.1813 0.093 0.093 0.096 0.092 0.093 78,543 0.0923 1.11%
2003-05-09 0 0.180 0.180 0.194 0.180 0.180 220,000 39,590 0.1800 0.092 0.092 0.099 0.092 0.092 431,984 0.0916 -4.26%
2003-05-07 0 0.188 0.188 0.190 0.185 0.193 746,000 141,098 0.1891 0.096 0.096 0.097 0.094 0.098 1,464,818 0.0963 2.17%
2003-05-06 0 0.184 0.183 0.185 0.183 0.188 654,000 120,382 0.1841 0.094 0.093 0.094 0.093 0.096 1,284,171 0.0937 -1.08%
2003-05-05 0 0.186 0.186 0.187 0.180 0.189 712,500 131,637 0.1848 0.095 0.095 0.095 0.092 0.096 1,399,039 0.0941 0.54%
2003-05-02 0 0.185 0.185 0.189 0.176 0.180 110,000 19,520 0.1775 0.094 0.094 0.096 0.090 0.092 215,992 0.0904 1.65%
2003-04-30 0 0.182 0.180 0.182 0.180 0.182 701,500 126,725 0.1806 0.093 0.092 0.093 0.092 0.093 1,377,440 0.0920 0.00%
2003-04-29 0 0.182 0.171 0.182 0.170 0.183 788,500 138,111 0.1752 0.093 0.087 0.093 0.087 0.093 1,548,270 0.0892 8.98%
2003-04-28 0 0.167 0.163 0.167 0.159 0.167 320,000 52,050 0.1627 0.085 0.083 0.085 0.081 0.085 628,340 0.0828 1.21%
2003-04-25 0 0.165 0.165 0.167 0.159 0.159 72,000 11,448 0.1590 0.084 0.084 0.085 0.081 0.081 141,377 0.0810 3.77%
2003-04-24 0 0.159 0.159 0.163 0.157 0.165 415,000 67,505 0.1627 0.081 0.081 0.083 0.080 0.084 814,879 0.0828 -3.64%
2003-04-23 0 0.165 0.165 0.175 0.161 0.170 515,573 85,238 0.1653 0.084 0.084 0.089 0.082 0.087 1,012,360 0.0842 -2.94%
2003-04-22 0 0.170 0.170 0.179 0.165 0.175 610,000 102,310 0.1677 0.087 0.087 0.091 0.084 0.089 1,197,774 0.0854 -2.86%
2003-04-17 0 0.175 0.175 0.185 0.172 0.172 170,000 29,240 0.1720 0.089 0.089 0.094 0.088 0.088 333,806 0.0876 -2.78%
2003-04-16 0 0.180 0.180 0.189 0.180 0.180 60,000 10,800 0.1800 0.092 0.092 0.096 0.092 0.092 117,814 0.0917 0.00%
2003-04-15 0 0.180 0.180 0.189 0.180 0.180 20,000 3,600 0.1800 0.092 0.092 0.096 0.092 0.092 39,271 0.0917 -2.70%
2003-04-14 0 0.185 0.177 0.185 0.177 0.188 1,099,000 201,202 0.1831 0.094 0.090 0.094 0.090 0.096 2,157,956 0.0932 0.54%
2003-04-11 0 0.184 0.184 0.188 0.180 0.188 798,500 147,530 0.1848 0.094 0.094 0.096 0.092 0.096 1,567,906 0.0941 -1.60%
2003-04-10 0 0.187 0.187 0.188 0.182 0.185 200,000 36,700 0.1835 0.095 0.095 0.096 0.093 0.094 392,713 0.0935 -1.06%
2003-04-09 0 0.189 0.180 0.190 0.178 0.190 4,534,000 848,452 0.1871 0.096 0.092 0.097 0.091 0.097 8,902,798 0.0953 -4.55%
2003-04-08 0 0.198 0.182 0.200 0.198 0.198 50,000 9,900 0.1980 0.101 0.093 0.102 0.101 0.101 98,178 0.1008 1.54%
2003-04-07 0 0.195 0.184 0.195 0.195 0.195 30,000 5,850 0.1950 0.099 0.094 0.099 0.099 0.099 58,907 0.0993 1.56%
2003-04-04 0 0.192 0.186 0.200 0.192 0.192 50,000 9,600 0.1920 0.098 0.095 0.102 0.098 0.098 98,178 0.0978 0.00%
2003-04-03 0 0.192 0.185 0.198 0.182 0.192 184,250 35,038 0.1902 0.098 0.094 0.101 0.093 0.098 361,787 0.0968 4.35%
2003-04-02 0 0.184 0.184 0.193 0.181 0.188 1,478,000 269,296 0.1822 0.094 0.094 0.098 0.092 0.096 2,902,147 0.0928 -3.16%
2003-04-01 0 0.190 0.189 0.190 0.190 0.192 910,000 173,296 0.1904 0.097 0.096 0.097 0.097 0.098 1,786,843 0.0970 -0.52%
2003-03-31 0 0.191 0.191 0.196 0.190 0.199 5,011,000 994,944 0.1986 0.097 0.097 0.100 0.097 0.101 9,839,417 0.1011 -4.02%
2003-03-28 0 0.199 0.192 0.200 - - 0 0 - 0.101 0.098 0.102 - - 0 - 0.00%
2003-03-27 0 0.199 0.199 0.209 0.198 0.199 238,000 47,222 0.1984 0.101 0.101 0.106 0.101 0.101 467,328 0.1010 -0.50%
2003-03-26 0 0.200 0.200 0.208 0.193 0.200 15,000 2,930 0.1953 0.102 0.102 0.106 0.098 0.102 29,453 0.0995 2.56%
2003-03-25 0 0.195 0.195 0.210 0.192 0.200 211,500 42,047 0.1988 0.099 0.099 0.107 0.098 0.102 415,294 0.1012 -3.47%
2003-03-24 0 0.202 0.202 0.210 0.200 0.210 115,000 23,100 0.2009 0.103 0.103 0.107 0.102 0.107 225,810 0.1023 5.21%
2003-03-21 0 0.192 0.192 0.213 0.185 0.213 432,035 90,845 0.2103 0.098 0.098 0.108 0.094 0.108 848,328 0.1071 -8.13%
2003-03-20 0 0.209 0.194 0.209 0.201 0.210 480,000 99,670 0.2076 0.106 0.099 0.106 0.102 0.107 942,511 0.1057 -2.79%
2003-03-19 0 0.215 0.210 0.215 0.198 0.215 186,250 37,034 0.1988 0.109 0.107 0.109 0.101 0.109 365,714 0.1013 7.50%
2003-03-18 0 0.200 0.195 0.205 0.193 0.200 533,759 105,574 0.1978 0.102 0.099 0.104 0.098 0.102 1,048,070 0.1007 4.17%
2003-03-17 0 0.192 0.192 0.200 0.190 0.210 295,000 57,860 0.1961 0.098 0.098 0.102 0.097 0.107 579,251 0.0999 -10.28%
2003-03-14 0 0.214 0.195 0.214 0.195 0.218 46,000 9,088 0.1976 0.109 0.099 0.109 0.099 0.111 90,324 0.1006 9.74%
2003-03-13 0 0.195 0.190 0.210 0.195 0.195 20,000 3,900 0.1950 0.099 0.097 0.107 0.099 0.099 39,271 0.0993 0.00%
2003-03-12 0 0.195 0.194 0.200 0.185 0.202 601,250 116,830 0.1943 0.099 0.099 0.102 0.094 0.103 1,180,593 0.0990 2.63%
2003-03-11 0 0.190 0.190 - 0.186 0.190 80,000 15,100 0.1888 0.097 0.097 - 0.095 0.097 157,085 0.0961 -0.52%
2003-03-10 0 0.191 0.191 - 0.191 0.191 100,000 19,088 0.1909 0.097 0.097 - 0.097 0.097 196,356 0.0972 -1.04%
2003-03-07 0 0.193 0.193 0.199 0.193 0.200 1,103,000 214,575 0.1945 0.098 0.098 0.101 0.098 0.102 2,165,811 0.0991 1.05%
2003-03-06 0 0.191 0.191 0.205 0.190 0.209 900,000 180,377 0.2004 0.097 0.097 0.104 0.097 0.106 1,767,207 0.1021 -6.37%
2003-03-05 0 0.204 0.203 0.207 0.202 0.206 945,000 192,505 0.2037 0.104 0.103 0.105 0.103 0.105 1,855,568 0.1037 0.00%
2003-03-04 0 0.204 0.204 0.211 0.204 0.212 225,000 46,120 0.2050 0.104 0.104 0.107 0.104 0.108 441,802 0.1044 -2.86%
2003-03-03 0 0.210 0.205 0.210 0.208 0.210 50,000 10,420 0.2084 0.107 0.104 0.107 0.106 0.107 98,178 0.1061 1.94%
2003-02-28 0 0.206 0.206 0.216 0.206 0.213 1,147,500 240,978 0.2100 0.105 0.105 0.110 0.105 0.108 2,253,189 0.1069 -4.63%
2003-02-27 0 0.216 0.216 0.219 0.209 0.220 1,639,000 357,730 0.2183 0.110 0.110 0.112 0.106 0.112 3,218,281 0.1112 -0.46%
2003-02-26 0 0.217 0.212 0.217 0.212 0.217 680,000 145,220 0.2136 0.111 0.108 0.111 0.108 0.111 1,335,223 0.1088 0.00%
2003-02-25 0 0.217 0.216 0.217 0.211 0.222 1,397,000 297,834 0.2132 0.111 0.110 0.111 0.107 0.113 2,743,098 0.1086 -1.81%
2003-02-24 0 0.221 0.216 0.221 0.216 0.226 3,010,000 662,696 0.2202 0.113 0.110 0.113 0.110 0.115 5,910,327 0.1121 2.79%
2003-02-21 0 0.215 0.215 0.220 0.215 0.230 1,970,000 431,953 0.2193 0.109 0.109 0.112 0.109 0.117 3,868,220 0.1117 -3.15%
2003-02-20 0 0.222 0.222 0.229 0.209 0.230 6,428,000 1,408,962 0.2192 0.113 0.113 0.117 0.106 0.117 12,621,787 0.1116 6.22%
2003-02-19 0 0.209 0.209 0.213 0.208 0.232 2,041,000 439,588 0.2154 0.106 0.106 0.108 0.106 0.118 4,007,633 0.1097 -1.42%
2003-02-18 0 0.212 0.210 0.212 0.205 0.215 6,873,500 1,446,932 0.2105 0.108 0.107 0.108 0.104 0.109 13,496,555 0.1072 2.91%
2003-02-17 0 0.206 0.205 0.207 0.199 0.207 734,000 149,088 0.2031 0.105 0.104 0.105 0.101 0.105 1,441,256 0.1034 4.04%
2003-02-14 0 0.198 0.198 0.205 0.198 0.205 186,000 37,311 0.2006 0.101 0.101 0.104 0.101 0.104 365,223 0.1022 -3.41%
2003-02-13 0 0.205 0.200 0.205 0.198 0.205 1,609,000 325,168 0.2021 0.104 0.102 0.104 0.101 0.104 3,159,374 0.1029 0.00%
2003-02-12 0 0.205 0.202 0.205 0.194 0.210 2,210,000 446,582 0.2021 0.104 0.103 0.104 0.099 0.107 4,339,476 0.1029 6.77%
2003-02-11 0 0.192 0.192 0.199 0.192 0.192 20,000 3,860 0.1930 0.098 0.098 0.101 0.098 0.098 39,271 0.0983 -0.52%
2003-02-10 0 0.193 0.193 0.199 0.191 0.193 155,000 29,835 0.1925 0.098 0.098 0.101 0.097 0.098 304,352 0.0980 1.05%
2003-02-07 0 0.191 0.191 0.198 0.191 0.192 50,000 9,580 0.1916 0.097 0.097 0.101 0.097 0.098 98,178 0.0976 -3.05%
2003-02-06 0 0.197 0.193 0.197 0.195 0.197 160,000 31,320 0.1958 0.100 0.098 0.100 0.099 0.100 314,170 0.0997 1.03%
2003-02-05 0 0.195 0.195 0.199 0.192 0.197 375,000 73,235 0.1953 0.099 0.099 0.101 0.098 0.100 736,336 0.0995 1.56%
2003-02-04 0 0.192 0.200 0.204 0.192 0.199 751,250 145,149 0.1932 0.098 0.102 0.104 0.098 0.101 1,475,127 0.0984 -3.03%
2003-01-30 0 0.198 0.196 0.203 0.195 0.198 360,000 70,870 0.1969 0.101 0.100 0.103 0.099 0.101 706,883 0.1003 1.54%
2003-01-29 0 0.195 0.195 0.199 0.191 0.195 426,000 82,386 0.1934 0.099 0.099 0.101 0.097 0.099 836,478 0.0985 -2.50%
2003-01-28 0 0.200 0.200 0.202 0.194 0.205 1,264,000 252,484 0.1998 0.102 0.102 0.103 0.099 0.104 2,481,944 0.1017 0.00%
2003-01-27 0 0.200 0.198 0.201 0.188 0.203 2,747,000 545,248 0.1985 0.102 0.101 0.102 0.096 0.103 5,393,909 0.1011 3.63%
2003-01-24 0 0.193 0.190 0.198 - - 0 0 - 0.098 0.097 0.101 - - 0 - 0.00%
2003-01-23 0 0.193 0.193 0.194 0.193 0.197 812,000 157,606 0.1941 0.098 0.098 0.099 0.098 0.100 1,594,414 0.0988 -3.50%
2003-01-22 0 0.200 0.191 0.200 0.191 0.200 315,000 61,219 0.1943 0.102 0.097 0.102 0.097 0.102 618,523 0.0990 3.63%
2003-01-21 0 0.193 0.193 0.199 0.192 0.193 105,000 20,260 0.1930 0.098 0.098 0.101 0.098 0.098 206,174 0.0983 2.66%
2003-01-20 0 0.188 0.187 0.197 0.188 0.188 421,000 79,148 0.1880 0.096 0.095 0.100 0.096 0.096 826,660 0.0957 -1.05%
2003-01-17 0 0.190 0.190 0.197 0.189 0.190 1,450,000 274,500 0.1893 0.097 0.097 0.100 0.096 0.097 2,847,167 0.0964 -1.55%
2003-01-16 0 0.193 0.193 0.196 0.192 0.199 1,278,500 249,870 0.1954 0.098 0.098 0.100 0.098 0.101 2,510,416 0.0995 1.58%
2003-01-15 0 0.190 0.190 0.194 0.190 0.200 2,509,000 490,188 0.1954 0.097 0.097 0.099 0.097 0.102 4,926,581 0.0995 0.00%
2003-01-14 0 0.190 0.189 0.190 0.189 0.210 3,709,000 720,961 0.1944 0.097 0.096 0.097 0.096 0.107 7,282,858 0.0990 -9.52%
2003-01-13 0 0.210 0.206 0.209 0.195 0.212 5,913,000 1,222,623 0.2068 0.107 0.105 0.106 0.099 0.108 11,610,552 0.1053 6.60%
2003-01-10 0 0.197 0.191 0.197 0.194 0.200 2,378,000 467,328 0.1965 0.100 0.097 0.100 0.099 0.102 4,669,354 0.1001 -0.51%
2003-01-09 0 0.198 0.190 0.198 0.181 0.198 523,500 99,622 0.1903 0.101 0.097 0.101 0.092 0.101 1,027,926 0.0969 4.21%
2003-01-08 0 0.190 0.188 0.190 0.178 0.190 450,750 84,053 0.1865 0.097 0.096 0.097 0.091 0.097 885,076 0.0950 4.40%
2003-01-07 0 0.182 0.179 0.184 0.178 0.185 166,958 30,194 0.1808 0.093 0.091 0.094 0.091 0.094 327,833 0.0921 0.55%
2003-01-06 0 0.181 0.178 0.181 0.181 0.181 37,500 6,782 0.1809 0.092 0.091 0.092 0.092 0.092 73,634 0.0921 0.00%
2003-01-03 0 0.181 0.181 0.186 0.180 0.182 161,000 29,070 0.1806 0.092 0.092 0.095 0.092 0.093 316,134 0.0920 1.69%
2003-01-02 0 0.178 0.178 0.180 0.175 0.180 725,000 129,720 0.1789 0.091 0.091 0.092 0.089 0.092 1,423,584 0.0911 -3.78%
2002-12-31 0 0.185 0.180 0.185 0.185 0.185 20,000 3,700 0.1850 0.094 0.092 0.094 0.094 0.094 39,271 0.0942 3.93%
2002-12-30 0 0.178 0.178 0.187 0.177 0.180 250,000 44,650 0.1786 0.091 0.091 0.095 0.090 0.092 490,891 0.0910 -6.32%
2002-12-27 0 0.190 0.180 0.190 0.180 0.190 320,000 58,600 0.1831 0.097 0.092 0.097 0.092 0.097 628,340 0.0933 2.70%
2002-12-24 0 0.185 0.185 0.190 0.175 0.185 125,000 22,780 0.1822 0.094 0.094 0.097 0.089 0.094 245,445 0.0928 1.65%
2002-12-23 0 0.182 0.182 0.185 0.180 0.182 75,000 13,600 0.1813 0.093 0.093 0.094 0.092 0.093 147,267 0.0923 -2.15%
2002-12-20 0 0.186 0.185 0.189 0.180 0.188 735,000 136,400 0.1856 0.095 0.094 0.096 0.092 0.096 1,443,219 0.0945 1.64%
2002-12-19 0 0.183 0.183 0.188 0.183 0.190 270,000 49,660 0.1839 0.093 0.093 0.096 0.093 0.097 530,162 0.0937 -1.08%
2002-12-18 0 0.185 0.185 0.192 0.184 0.191 799,000 150,837 0.1888 0.094 0.094 0.098 0.094 0.097 1,568,887 0.0961 -4.64%
2002-12-17 0 0.194 0.194 0.199 0.190 0.195 390,000 75,550 0.1937 0.099 0.099 0.101 0.097 0.099 765,790 0.0987 -2.02%
2002-12-16 0 0.198 0.198 0.199 0.186 0.201 970,548 188,301 0.1940 0.101 0.101 0.101 0.095 0.102 1,905,733 0.0988 -1.49%
2002-12-13 0 0.201 0.201 0.212 0.198 0.215 5,541,250 1,149,220 0.2074 0.102 0.102 0.108 0.101 0.109 10,880,597 0.1056 2.55%
2002-12-12 0 0.196 0.192 0.198 0.183 0.196 1,685,000 320,360 0.1901 0.100 0.098 0.101 0.093 0.100 3,308,605 0.0968 7.10%
2002-12-11 0 0.183 0.183 0.186 0.183 0.186 488,000 90,442 0.1853 0.093 0.093 0.095 0.093 0.095 958,219 0.0944 1.10%
2002-12-10 0 0.181 0.181 0.188 0.181 0.181 10,000 1,810 0.1810 0.092 0.092 0.096 0.092 0.092 19,636 0.0922 -3.72%
2002-12-09 0 0.188 0.188 0.190 0.188 0.188 275,000 51,700 0.1880 0.096 0.096 0.097 0.096 0.096 539,980 0.0957 1.62%
2002-12-06 0 0.185 0.184 0.192 0.185 0.185 50,000 9,250 0.1850 0.094 0.094 0.098 0.094 0.094 98,178 0.0942 0.00%
2002-12-05 0 0.185 0.182 0.192 0.183 0.186 270,000 49,910 0.1849 0.094 0.093 0.098 0.093 0.095 530,162 0.0941 0.00%
2002-12-04 0 0.185 0.182 0.192 0.182 0.190 523,000 97,311 0.1861 0.094 0.093 0.098 0.093 0.097 1,026,944 0.0948 -2.63%
2002-12-03 0 0.190 0.186 0.190 0.190 0.203 1,781,000 343,633 0.1929 0.097 0.095 0.097 0.097 0.103 3,497,107 0.0983 -4.52%
2002-12-02 0 0.199 0.197 0.199 0.175 0.199 1,448,500 276,088 0.1906 0.101 0.100 0.101 0.089 0.101 2,844,222 0.0971 7.57%
2002-11-29 0 0.185 0.178 0.185 0.178 0.185 812,000 147,970 0.1822 0.094 0.091 0.094 0.091 0.094 1,594,414 0.0928 0.00%
2002-11-28 0 0.185 0.185 0.188 0.181 0.190 325,000 60,825 0.1872 0.094 0.094 0.096 0.092 0.097 638,158 0.0953 2.21%
2002-11-27 0 0.181 0.181 0.190 0.180 0.185 90,000 16,500 0.1833 0.092 0.092 0.097 0.092 0.094 176,721 0.0934 -3.72%
2002-11-26 0 0.188 0.185 0.190 0.186 0.188 70,000 13,120 0.1874 0.096 0.094 0.097 0.095 0.096 137,449 0.0955 1.62%
2002-11-25 0 0.185 0.185 0.189 0.181 0.185 362,000 66,470 0.1836 0.094 0.094 0.096 0.092 0.094 710,810 0.0935 0.54%
2002-11-22 0 0.184 0.183 0.184 0.184 0.184 400,750 73,731 0.1840 0.094 0.093 0.094 0.094 0.094 786,898 0.0937 0.00%
2002-11-21 0 0.184 0.184 0.187 0.184 0.185 510,500 94,130 0.1844 0.094 0.094 0.095 0.094 0.094 1,002,399 0.0939 -0.54%
2002-11-20 0 0.185 0.185 0.187 0.185 0.189 792,000 148,608 0.1876 0.094 0.094 0.095 0.094 0.096 1,555,142 0.0956 2.21%
2002-11-19 0 0.181 0.181 0.187 0.181 0.181 45,000 8,145 0.1810 0.092 0.092 0.095 0.092 0.092 88,360 0.0922 -3.72%
2002-11-18 0 0.188 0.188 0.189 0.181 0.182 529,000 95,849 0.1812 0.096 0.096 0.096 0.092 0.093 1,038,725 0.0923 -0.53%
2002-11-15 0 0.189 0.186 0.189 0.182 0.190 220,000 41,100 0.1868 0.096 0.095 0.096 0.093 0.097 431,984 0.0951 5.00%
2002-11-14 0 0.180 0.175 0.190 0.172 0.180 605,000 108,860 0.1799 0.092 0.089 0.097 0.088 0.092 1,187,956 0.0916 -1.10%
2002-11-13 0 0.182 0.182 0.190 0.180 0.185 235,000 42,870 0.1824 0.093 0.093 0.097 0.092 0.094 461,437 0.0929 0.00%
2002-11-12 0 0.182 0.178 0.182 0.180 0.183 302,250 54,583 0.1806 0.093 0.091 0.093 0.092 0.093 593,487 0.0920 1.11%
2002-11-11 0 0.180 0.180 0.185 0.180 0.185 634,250 114,329 0.1803 0.092 0.092 0.094 0.092 0.094 1,245,390 0.0918 -0.55%
2002-11-08 0 0.181 0.181 0.189 0.170 0.190 342,500 62,546 0.1826 0.092 0.092 0.096 0.087 0.097 672,521 0.0930 -1.09%
2002-11-07 0 0.183 0.182 0.188 0.180 0.183 117,500 21,445 0.1825 0.093 0.093 0.096 0.092 0.093 230,719 0.0929 -1.08%
2002-11-06 0 0.185 0.181 0.190 0.177 0.185 270,500 48,998 0.1811 0.094 0.092 0.097 0.090 0.094 531,144 0.0922 0.00%
2002-11-05 0 0.185 0.182 0.188 0.185 0.193 490,000 92,730 0.1892 0.094 0.093 0.096 0.094 0.098 962,146 0.0964 -3.65%
2002-11-04 0 0.192 0.184 0.192 0.185 0.204 465,000 87,666 0.1885 0.098 0.094 0.098 0.094 0.104 913,057 0.0960 4.35%
2002-11-01 0 0.184 0.184 0.193 0.180 0.184 968,000 176,472 0.1823 0.094 0.094 0.098 0.092 0.094 1,900,730 0.0928 1.66%
2002-10-31 0 0.181 0.181 0.188 0.181 0.188 655,000 120,848 0.1845 0.092 0.092 0.096 0.092 0.096 1,286,134 0.0940 0.56%
2002-10-30 0 0.180 0.180 0.188 0.178 0.180 614,500 109,425 0.1781 0.092 0.092 0.096 0.091 0.092 1,206,610 0.0907 -1.10%
2002-10-29 0 0.182 0.182 0.191 0.182 0.192 630,250 120,005 0.1904 0.093 0.093 0.097 0.093 0.098 1,237,536 0.0970 -6.67%
2002-10-28 0 0.195 0.195 0.198 0.193 0.197 359,000 69,945 0.1948 0.099 0.099 0.101 0.098 0.100 704,919 0.0992 -1.02%
2002-10-25 0 0.197 0.192 0.197 0.198 0.200 1,376,000 273,928 0.1991 0.100 0.098 0.100 0.101 0.102 2,701,864 0.1014 -1.01%
2002-10-24 0 0.199 0.198 0.199 0.190 0.200 4,308,500 843,460 0.1958 0.101 0.101 0.101 0.097 0.102 8,460,014 0.0997 5.85%
2002-10-23 0 0.188 0.180 0.188 0.180 0.193 220,000 40,840 0.1856 0.096 0.092 0.096 0.092 0.098 431,984 0.0945 0.00%
2002-10-22 0 0.188 0.181 0.188 0.185 0.190 280,000 53,110 0.1897 0.096 0.092 0.096 0.094 0.097 549,798 0.0966 1.62%
2002-10-21 0 0.185 0.185 0.191 0.182 0.200 619,000 116,058 0.1875 0.094 0.094 0.097 0.093 0.102 1,215,446 0.0955 -3.65%
2002-10-18 0 0.192 0.186 0.192 0.183 0.194 2,100,000 389,271 0.1854 0.098 0.095 0.098 0.093 0.099 4,123,484 0.0944 3.78%
2002-10-17 0 0.185 0.185 0.190 0.182 0.188 144,000 26,572 0.1845 0.094 0.094 0.097 0.093 0.096 282,753 0.0940 0.00%
2002-10-16 0 0.185 0.184 0.185 0.181 0.193 1,029,245 192,852 0.1874 0.094 0.094 0.094 0.092 0.098 2,020,988 0.0954 3.35%
2002-10-15 0 0.179 0.179 0.183 0.178 0.188 1,617,750 297,158 0.1837 0.091 0.091 0.093 0.091 0.096 3,176,555 0.0935 -0.56%
2002-10-11 0 0.180 0.175 0.180 0.153 0.186 2,923,000 506,985 0.1734 0.092 0.089 0.092 0.078 0.095 5,739,497 0.0883 11.80%
2002-10-10 0 0.161 0.153 0.161 0.152 0.161 4,172,250 666,623 0.1598 0.082 0.078 0.082 0.077 0.082 8,192,478 0.0814 2.55%
2002-10-09 0 0.157 0.157 0.161 0.150 0.157 1,461,500 227,810 0.1559 0.080 0.080 0.082 0.076 0.080 2,869,748 0.0794 0.64%
2002-10-08 0 0.156 0.156 0.160 0.150 0.160 1,090,000 170,640 0.1566 0.079 0.079 0.081 0.076 0.081 2,140,284 0.0797 -2.50%
2002-10-07 0 0.160 0.160 0.169 0.160 0.165 992,000 159,930 0.1612 0.081 0.081 0.086 0.081 0.084 1,947,855 0.0821 -5.88%
2002-10-04 0 0.170 0.170 0.190 0.165 0.200 314,000 52,360 0.1668 0.087 0.087 0.097 0.084 0.102 616,559 0.0849 -1.73%
2002-10-03 0 0.173 0.172 - 0.173 0.180 884,000 156,550 0.1771 0.088 0.088 - 0.088 0.092 1,735,790 0.0902 -3.89%
2002-10-02 0 0.180 0.180 0.190 0.180 0.192 548,000 104,141 0.1900 0.092 0.092 0.097 0.092 0.098 1,076,033 0.0968 -3.74%
2002-09-30 0 0.187 0.187 0.195 - - 0 0 - 0.095 0.095 0.099 - - 0 - 2.75%
2002-09-27 0 0.182 0.182 - 0.182 0.183 130,000 23,710 0.1824 0.093 0.093 - 0.093 0.093 255,263 0.0929 -0.55%
2002-09-26 0 0.183 0.183 0.188 0.183 0.187 460,000 84,838 0.1844 0.093 0.093 0.096 0.093 0.095 903,239 0.0939 0.55%
2002-09-25 0 0.182 0.182 0.195 0.182 0.182 22,000 4,004 0.1820 0.093 0.093 0.099 0.093 0.093 43,198 0.0927 -3.19%
2002-09-24 0 0.188 0.181 0.188 0.187 0.188 200,000 37,530 0.1877 0.096 0.092 0.096 0.095 0.096 392,713 0.0956 0.53%
2002-09-23 0 0.187 0.186 0.188 0.185 0.188 472,000 87,870 0.1862 0.095 0.095 0.096 0.094 0.096 926,802 0.0948 -1.58%
2002-09-20 0 0.190 0.189 0.191 0.189 0.191 1,450,000 275,450 0.1900 0.097 0.096 0.097 0.096 0.097 2,847,167 0.0967 -3.55%
2002-09-19 0 0.197 0.191 0.197 0.197 0.212 902,000 180,767 0.2004 0.100 0.097 0.100 0.100 0.108 1,771,134 0.1021 -3.43%
2002-09-18 0 0.204 0.204 - 0.185 0.190 182,000 34,280 0.1884 0.104 0.104 - 0.094 0.097 357,369 0.0959 6.25%
2002-09-17 0 0.192 0.191 - 0.190 0.192 610,000 116,620 0.1912 0.098 0.097 - 0.097 0.098 1,197,774 0.0974 -0.52%
2002-09-16 0 0.193 0.193 0.200 0.188 0.198 550,250 106,705 0.1939 0.098 0.098 0.102 0.096 0.101 1,080,451 0.0988 -1.53%
2002-09-13 0 0.196 0.190 0.200 0.196 0.200 649,000 128,044 0.1973 0.100 0.097 0.102 0.100 0.102 1,274,353 0.1005 -8.41%
2002-09-12 0 0.214 - 0.214 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2002-09-11 0 0.214 0.203 0.220 - - 0 0 - 0.109 0.103 0.112 - - 0 - 0.00%
2002-09-10 0 0.214 0.214 0.216 0.203 0.206 1,132,000 230,392 0.2035 0.109 0.109 0.110 0.103 0.105 2,222,754 0.1037 3.88%
2002-09-09 0 0.206 0.203 0.206 0.206 0.206 500,250 103,049 0.2060 0.105 0.103 0.105 0.105 0.105 982,273 0.1049 0.00%
2002-09-06 0 0.206 0.204 0.206 0.203 0.206 588,000 120,549 0.2050 0.105 0.104 0.105 0.103 0.105 1,154,575 0.1044 -4.19%
2002-09-05 0 0.215 0.215 - 0.215 0.215 243,000 52,245 0.2150 0.109 0.109 - 0.109 0.109 477,146 0.1095 3.37%
2002-09-04 0 0.208 0.208 0.215 0.200 0.215 1,195,000 247,435 0.2071 0.106 0.106 0.109 0.102 0.109 2,346,459 0.1055 -1.89%
2002-09-03 0 0.212 0.205 0.212 0.205 0.215 1,690,000 358,235 0.2120 0.108 0.104 0.108 0.104 0.109 3,318,423 0.1080 -5.78%
2002-09-02 0 0.225 0.225 0.230 0.225 0.226 504,000 113,750 0.2257 0.115 0.115 0.117 0.115 0.115 989,636 0.1149 -0.44%
2002-08-30 0 0.226 0.226 0.235 0.224 0.225 263,750 59,331 0.2250 0.115 0.115 0.120 0.114 0.115 517,890 0.1146 0.44%
2002-08-29 0 0.225 0.225 0.235 0.222 0.225 220,000 49,410 0.2246 0.115 0.115 0.120 0.113 0.115 431,984 0.1144 -2.17%
2002-08-28 0 0.230 0.235 - 0.220 0.227 543,250 122,463 0.2254 0.117 0.120 - 0.112 0.116 1,066,706 0.1148 -2.13%
2002-08-27 0 0.235 0.235 0.255 0.235 0.236 160,000 37,700 0.2356 0.120 0.120 0.130 0.120 0.120 314,170 0.1200 -7.84%
2002-08-26 0 0.255 0.240 0.255 0.235 0.260 561,000 140,660 0.2507 0.130 0.122 0.130 0.120 0.132 1,101,559 0.1277 0.00%
2002-08-23 0 0.255 0.245 0.255 0.245 0.265 4,012,000 1,032,490 0.2574 0.130 0.125 0.130 0.125 0.135 7,877,817 0.1311 6.25%
2002-08-22 0 0.240 0.236 0.250 0.221 0.240 3,497,000 809,149 0.2314 0.122 0.120 0.127 0.113 0.122 6,866,582 0.1178 8.60%
2002-08-21 0 0.221 0.215 0.222 0.210 0.222 886,500 195,272 0.2203 0.113 0.109 0.113 0.107 0.113 1,740,699 0.1122 0.00%
2002-08-20 0 0.221 0.218 0.221 0.212 0.222 1,930,000 421,627 0.2185 0.113 0.111 0.113 0.108 0.113 3,789,678 0.1113 5.24%
2002-08-19 0 0.210 0.206 0.210 0.191 0.210 388,500 79,705 0.2052 0.107 0.105 0.107 0.097 0.107 762,844 0.1045 9.95%
2002-08-16 0 0.191 0.191 0.200 0.191 0.195 211,000 40,615 0.1925 0.097 0.097 0.102 0.097 0.099 414,312 0.0980 -5.91%
2002-08-15 0 0.203 0.197 0.203 0.190 0.203 973,000 190,690 0.1960 0.103 0.100 0.103 0.097 0.103 1,910,547 0.0998 7.98%
2002-08-14 0 0.188 0.188 0.190 0.185 0.195 2,687,450 506,286 0.1884 0.096 0.096 0.097 0.094 0.099 5,276,979 0.0959 1.08%
2002-08-13 0 0.186 0.186 0.190 0.182 0.213 9,414,250 1,860,941 0.1977 0.095 0.095 0.097 0.093 0.108 18,485,479 0.1007 -8.82%
2002-08-12 0 0.204 0.200 0.209 0.204 0.227 950,000 197,220 0.2076 0.104 0.102 0.106 0.104 0.116 1,865,385 0.1057 -10.92%
2002-08-09 0 0.229 0.225 0.229 0.224 0.230 916,000 207,065 0.2261 0.117 0.115 0.117 0.114 0.117 1,798,624 0.1151 2.69%
2002-08-08 0 0.223 0.223 0.232 0.223 0.232 1,898,754 432,844 0.2280 0.114 0.114 0.118 0.114 0.118 3,728,324 0.1161 -6.30%
2002-08-07 0 0.238 0.230 0.238 0.228 0.243 1,681,750 396,243 0.2356 0.121 0.117 0.121 0.116 0.124 3,302,223 0.1200 1.28%
2002-08-06 0 0.235 0.235 0.236 0.225 0.249 1,630,000 377,203 0.2314 0.120 0.120 0.120 0.115 0.127 3,200,609 0.1179 -2.08%
2002-08-05 0 0.240 0.248 0.249 0.221 0.249 2,753,500 638,100 0.2317 0.122 0.126 0.127 0.113 0.127 5,406,673 0.1180 -2.04%
2002-08-02 0 0.245 0.245 0.250 0.245 0.250 100,000 24,850 0.2485 0.125 0.125 0.127 0.125 0.127 196,356 0.1266 -2.00%
2002-08-01 0 0.250 0.250 0.260 0.247 0.255 801,257 202,287 0.2525 0.127 0.127 0.132 0.126 0.130 1,573,319 0.1286 -1.96%
2002-07-31 0 0.255 0.255 0.260 0.247 0.255 516,500 129,345 0.2504 0.130 0.130 0.132 0.126 0.130 1,014,181 0.1275 0.00%
2002-07-30 0 0.255 0.255 0.260 0.246 0.270 1,745,000 453,283 0.2598 0.130 0.130 0.132 0.125 0.138 3,426,419 0.1323 -1.92%
2002-07-29 0 0.260 0.260 0.270 0.230 0.260 5,687,850 1,415,428 0.2489 0.132 0.132 0.138 0.117 0.132 11,168,456 0.1267 4.84%
2002-07-26 0 0.248 0.236 0.248 0.230 0.265 4,665,250 1,115,136 0.2390 0.126 0.120 0.126 0.117 0.135 9,160,515 0.1217 -6.42%
2002-07-25 0 0.265 0.260 0.265 0.260 0.290 427,000 115,370 0.2702 0.135 0.132 0.135 0.132 0.148 838,442 0.1376 -5.36%
2002-07-24 0 0.280 0.265 0.280 0.265 0.285 66,250 18,701 0.2823 0.143 0.135 0.143 0.135 0.145 130,086 0.1438 -1.75%
2002-07-23 0 0.285 0.280 0.285 0.270 0.285 770,000 213,300 0.2770 0.145 0.143 0.145 0.138 0.145 1,511,944 0.1411 5.56%
2002-07-22 0 0.270 0.270 0.280 0.265 0.280 907,000 245,455 0.2706 0.138 0.138 0.143 0.135 0.143 1,780,952 0.1378 -3.57%
2002-07-19 0 0.280 0.275 0.285 0.280 0.280 100,000 28,000 0.2800 0.143 0.140 0.145 0.143 0.143 196,356 0.1426 -1.75%
2002-07-18 0 0.285 0.280 0.290 0.275 0.285 928,000 260,740 0.2810 0.145 0.143 0.148 0.140 0.145 1,822,187 0.1431 3.64%
2002-07-17 0 0.275 0.270 0.275 0.275 0.285 2,318,500 646,410 0.2788 0.140 0.138 0.140 0.140 0.145 4,552,522 0.1420 -3.51%
2002-07-16 0 0.285 0.285 0.290 0.275 0.285 860,000 242,640 0.2821 0.145 0.145 0.148 0.140 0.145 1,688,665 0.1437 -1.72%
2002-07-15 0 0.290 0.285 0.290 0.285 0.295 1,365,000 396,975 0.2908 0.148 0.145 0.148 0.145 0.150 2,680,264 0.1481 0.00%
2002-07-12 0 0.290 0.290 0.300 0.290 0.295 235,000 68,650 0.2921 0.148 0.148 0.153 0.148 0.150 461,437 0.1488 -1.69%
2002-07-11 0 0.295 0.290 0.295 0.290 0.295 830,000 244,350 0.2944 0.150 0.148 0.150 0.148 0.150 1,629,758 0.1499 -1.67%
2002-07-10 0 0.300 0.300 0.305 0.300 0.300 350,000 105,000 0.3000 0.153 0.153 0.155 0.153 0.153 687,247 0.1528 0.00%
2002-07-09 0 0.300 0.300 0.310 0.300 0.300 417,250 125,170 0.3000 0.153 0.153 0.158 0.153 0.153 819,297 0.1528 0.00%
2002-07-08 0 0.300 0.300 0.310 0.300 0.310 75,000 22,950 0.3060 0.153 0.153 0.158 0.153 0.158 147,267 0.1558 0.00%
2002-07-05 0 0.300 0.300 0.310 0.300 0.305 322,500 98,103 0.3042 0.153 0.153 0.158 0.153 0.155 633,249 0.1549 -3.23%
2002-07-04 0 0.310 0.305 0.310 0.305 0.315 628,250 196,021 0.3120 0.158 0.155 0.158 0.155 0.160 1,233,609 0.1589 -1.59%
2002-07-03 0 0.315 0.310 0.315 0.300 0.315 68,000 21,020 0.3091 0.160 0.158 0.160 0.153 0.160 133,522 0.1574 5.00%
2002-07-02 0 0.300 0.305 0.310 0.295 0.300 145,000 43,250 0.2983 0.153 0.155 0.158 0.150 0.153 284,717 0.1519 0.00%
2002-06-28 0 0.300 0.300 0.310 0.300 0.315 590,000 183,450 0.3109 0.153 0.153 0.158 0.153 0.160 1,158,503 0.1584 0.00%
2002-06-27 0 0.300 0.300 0.310 0.300 0.310 230,000 70,400 0.3061 0.153 0.153 0.158 0.153 0.158 451,620 0.1559 -1.64%
2002-06-26 0 0.305 0.300 0.305 0.300 0.305 1,335,000 402,850 0.3018 0.155 0.153 0.155 0.153 0.155 2,621,357 0.1537 -1.61%
2002-06-25 0 0.310 0.305 0.310 0.305 0.320 929,000 290,490 0.3127 0.158 0.155 0.158 0.155 0.163 1,824,151 0.1592 -1.59%
2002-06-24 0 0.315 0.315 0.320 0.305 0.320 3,906,000 1,220,335 0.3124 0.160 0.160 0.163 0.155 0.163 7,669,680 0.1591 3.28%
2002-06-21 0 0.305 0.300 0.310 0.295 0.305 904,000 272,715 0.3017 0.155 0.153 0.158 0.150 0.155 1,775,062 0.1536 -1.61%
2002-06-20 0 0.310 0.305 0.310 0.290 0.310 3,076,000 926,130 0.3011 0.158 0.155 0.158 0.148 0.158 6,039,922 0.1533 5.08%
2002-06-19 0 0.295 0.295 0.300 0.295 0.315 2,478,000 747,920 0.3018 0.150 0.150 0.153 0.150 0.160 4,865,711 0.1537 -3.28%
2002-06-18 0 0.305 0.305 0.310 0.305 0.320 2,916,000 910,360 0.3122 0.155 0.155 0.158 0.155 0.163 5,725,752 0.1590 -6.15%
2002-06-17 0 0.325 0.320 0.325 0.320 0.330 1,448,000 475,875 0.3286 0.166 0.163 0.166 0.163 0.168 2,843,240 0.1674 -1.52%
2002-06-14 0 0.330 0.330 0.340 0.330 0.340 776,000 259,530 0.3344 0.168 0.168 0.173 0.168 0.173 1,523,725 0.1703 -2.94%
2002-06-13 0 0.340 0.340 0.345 0.330 0.345 1,078,250 365,819 0.3393 0.173 0.173 0.176 0.168 0.176 2,117,213 0.1728 3.03%
2002-06-12 0 0.330 0.330 0.335 0.325 0.335 1,497,000 497,190 0.3321 0.168 0.168 0.171 0.166 0.171 2,939,455 0.1691 -1.49%
2002-06-11 0 0.335 0.330 0.335 0.330 0.340 1,610,000 543,150 0.3374 0.171 0.168 0.171 0.168 0.173 3,161,337 0.1718 -1.47%
2002-06-10 0 0.340 0.340 0.345 0.340 0.355 750,000 255,210 0.3403 0.173 0.173 0.176 0.173 0.181 1,472,673 0.1733 -1.45%
2002-06-07 0 0.345 0.340 0.345 0.330 0.355 877,607 305,199 0.3478 0.176 0.173 0.176 0.168 0.181 1,723,237 0.1771 -1.43%
2002-06-06 0 0.350 0.345 0.355 0.345 0.360 1,407,013 495,339 0.3521 0.178 0.176 0.181 0.176 0.183 2,762,760 0.1793 -1.41%
2002-06-05 0 0.355 0.350 0.355 0.350 0.360 1,575,000 559,680 0.3554 0.181 0.178 0.181 0.178 0.183 3,092,613 0.1810 1.43%
2002-06-04 0 0.350 0.345 0.350 0.340 0.360 2,880,000 1,010,200 0.3508 0.178 0.176 0.178 0.173 0.183 5,655,063 0.1786 1.45%
2002-06-03 0 0.345 0.345 0.350 0.340 0.375 5,478,574 1,952,805 0.3564 0.176 0.176 0.178 0.173 0.191 10,757,529 0.1815 -8.00%
2002-05-31 0 0.375 0.370 0.375 0.370 0.405 16,737,000 6,419,105 0.3835 0.191 0.188 0.191 0.188 0.206 32,864,165 0.1953 -6.25%
2002-05-30 0 0.400 0.390 0.395 0.350 0.405 35,626,000 13,973,625 0.3922 0.204 0.199 0.201 0.178 0.206 69,953,919 0.1998 9.59%
2002-05-29 0 0.365 0.360 0.370 0.360 0.385 8,334,000 3,099,905 0.3720 0.186 0.183 0.188 0.183 0.196 16,364,339 0.1894 -1.35%
2002-05-28 0 0.370 0.365 0.370 0.365 0.395 11,405,250 4,324,564 0.3792 0.188 0.186 0.188 0.186 0.201 22,394,934 0.1931 0.00%
2002-05-27 0 0.370 0.360 0.370 0.350 0.370 5,198,000 1,885,175 0.3627 0.188 0.183 0.188 0.178 0.188 10,206,604 0.1847 4.23%
2002-05-24 0 0.355 0.355 0.360 0.340 0.365 10,260,500 3,641,815 0.3549 0.181 0.181 0.183 0.173 0.186 20,147,145 0.1808 2.90%
2002-05-23 0 0.345 0.345 0.350 0.330 0.345 2,743,000 931,935 0.3398 0.176 0.176 0.178 0.168 0.176 5,386,055 0.1730 0.00%
2002-05-22 0 0.345 0.340 0.350 0.315 0.350 4,679,000 1,582,094 0.3381 0.176 0.173 0.178 0.160 0.178 9,187,514 0.1722 4.55%
2002-05-21 0 0.330 0.330 0.335 0.330 0.340 1,130,000 376,250 0.3330 0.168 0.168 0.171 0.168 0.173 2,218,827 0.1696 -2.94%
2002-05-17 0 0.340 0.335 0.340 0.335 0.340 382,000 129,130 0.3380 0.173 0.171 0.173 0.171 0.173 750,081 0.1722 0.00%
2002-05-16 0 0.340 0.335 0.340 0.330 0.340 592,504 199,466 0.3366 0.173 0.171 0.173 0.168 0.173 1,163,419 0.1714 1.49%
2002-05-15 0 0.335 0.330 0.335 0.320 0.335 1,090,500 362,520 0.3324 0.171 0.168 0.171 0.163 0.171 2,141,266 0.1693 1.52%
2002-05-14 0 0.330 0.330 0.335 0.330 0.335 298,500 99,175 0.3322 0.168 0.168 0.171 0.168 0.171 586,124 0.1692 -1.49%
2002-05-13 0 0.335 0.330 0.335 0.335 0.340 910,000 306,000 0.3363 0.171 0.168 0.171 0.171 0.173 1,786,843 0.1713 -1.47%
2002-05-10 0 0.340 0.335 0.340 0.330 0.340 2,467,000 820,075 0.3324 0.173 0.171 0.173 0.168 0.173 4,844,112 0.1693 3.03%
2002-05-09 0 0.330 0.330 0.340 0.325 0.350 1,905,000 653,830 0.3432 0.168 0.168 0.173 0.166 0.178 3,740,589 0.1748 -5.71%
2002-05-08 0 0.350 0.350 0.355 0.335 0.360 5,944,000 2,051,230 0.3451 0.178 0.178 0.181 0.171 0.183 11,671,422 0.1757 -1.41%
2002-05-07 0 0.355 0.350 0.355 0.300 0.370 19,382,000 6,608,255 0.3409 0.181 0.178 0.181 0.153 0.188 38,057,791 0.1736 14.52%
2002-05-06 0 0.310 0.310 0.315 0.305 0.315 2,285,000 707,995 0.3098 0.158 0.158 0.160 0.155 0.160 4,486,743 0.1578 1.64%
2002-05-03 0 0.305 0.300 0.305 0.295 0.305 2,562,000 777,785 0.3036 0.155 0.153 0.155 0.150 0.155 5,030,650 0.1546 0.00%
2002-05-02 0 0.305 0.300 0.305 0.295 0.310 3,918,500 1,186,230 0.3027 0.155 0.153 0.155 0.150 0.158 7,694,224 0.1542 1.67%
2002-04-30 0 0.300 0.300 0.305 0.295 0.305 1,343,500 402,685 0.2997 0.153 0.153 0.155 0.150 0.155 2,638,048 0.1526 0.00%
2002-04-29 0 0.300 0.300 0.305 0.295 0.300 554,000 165,530 0.2988 0.153 0.153 0.155 0.150 0.153 1,087,814 0.1522 0.00%
2002-04-26 0 0.300 0.300 0.305 0.295 0.300 924,000 273,930 0.2965 0.153 0.153 0.155 0.150 0.153 1,814,333 0.1510 0.00%
2002-04-25 0 0.300 0.300 0.305 0.300 0.305 1,116,000 336,350 0.3014 0.153 0.153 0.155 0.153 0.155 2,191,337 0.1535 -3.23%
2002-04-24 0 0.310 0.310 0.315 0.295 0.315 1,527,500 465,075 0.3045 0.158 0.158 0.160 0.150 0.160 2,999,343 0.1551 5.08%
2002-04-23 0 0.295 0.295 0.305 0.290 0.300 604,000 179,890 0.2978 0.150 0.150 0.155 0.148 0.153 1,185,992 0.1517 0.00%
2002-04-22 0 0.295 0.295 0.300 0.295 0.300 1,688,000 498,260 0.2952 0.150 0.150 0.153 0.150 0.153 3,314,495 0.1503 -1.67%
2002-04-19 0 0.300 0.295 0.300 0.300 0.305 497,000 149,850 0.3015 0.153 0.150 0.153 0.153 0.155 975,891 0.1536 -1.64%
2002-04-18 0 0.305 0.300 0.305 0.295 0.305 593,006 179,187 0.3022 0.155 0.153 0.155 0.150 0.155 1,164,405 0.1539 1.67%
2002-04-17 0 0.300 0.300 0.305 0.295 0.310 515,500 153,990 0.2987 0.153 0.153 0.155 0.150 0.158 1,012,217 0.1521 -1.64%
2002-04-16 0 0.305 0.300 0.305 0.300 0.305 830,000 251,025 0.3024 0.155 0.153 0.155 0.153 0.155 1,629,758 0.1540 1.67%
2002-04-15 0 0.300 0.300 0.305 0.300 0.315 1,432,000 438,495 0.3062 0.153 0.153 0.155 0.153 0.160 2,811,823 0.1559 0.00%
2002-04-12 0 0.300 0.295 0.305 0.290 0.300 2,138,000 639,910 0.2993 0.153 0.150 0.155 0.148 0.153 4,198,099 0.1524 1.69%
2002-04-11 0 0.295 0.295 0.305 0.290 0.300 386,500 114,860 0.2972 0.150 0.150 0.155 0.148 0.153 758,917 0.1513 -1.67%
2002-04-10 0 0.300 0.300 0.305 0.295 0.300 116,500 34,875 0.2994 0.153 0.153 0.155 0.150 0.153 228,755 0.1525 -1.64%
2002-04-09 0 0.305 0.305 0.310 0.305 0.315 1,170,000 359,875 0.3076 0.155 0.155 0.158 0.155 0.160 2,297,369 0.1566 0.00%
2002-04-08 0 0.305 0.305 0.310 0.295 0.305 1,126,000 341,670 0.3034 0.155 0.155 0.158 0.150 0.155 2,210,973 0.1545 0.00%
2002-04-04 0 0.305 0.300 0.305 0.290 0.305 1,309,000 393,500 0.3006 0.155 0.153 0.155 0.148 0.155 2,570,305 0.1531 5.17%
2002-04-03 0 0.290 0.290 0.300 0.290 0.300 1,069,000 313,010 0.2928 0.148 0.148 0.153 0.148 0.153 2,099,050 0.1491 -1.69%
2002-04-02 0 0.295 0.290 0.295 0.290 0.300 207,250 61,108 0.2949 0.150 0.148 0.150 0.148 0.153 406,949 0.1502 -1.67%
2002-03-28 0 0.300 0.295 0.300 0.295 0.300 660,000 194,950 0.2954 0.153 0.150 0.153 0.150 0.153 1,295,952 0.1504 1.69%
2002-03-27 0 0.295 0.295 0.300 0.290 0.300 630,000 185,500 0.2944 0.150 0.150 0.153 0.148 0.153 1,237,045 0.1500 -1.67%
2002-03-26 0 0.300 0.285 0.300 0.285 0.305 991,000 292,600 0.2953 0.153 0.145 0.153 0.145 0.155 1,945,892 0.1504 1.69%
2002-03-25 0 0.295 0.290 0.300 0.295 0.300 996,000 297,020 0.2982 0.150 0.148 0.153 0.150 0.153 1,955,709 0.1519 0.00%
2002-03-22 0 0.295 0.295 0.300 0.290 0.295 914,000 267,210 0.2924 0.150 0.150 0.153 0.148 0.150 1,794,697 0.1489 0.00%
2002-03-21 0 0.295 0.290 0.295 0.290 0.300 980,000 291,950 0.2979 0.150 0.148 0.150 0.148 0.153 1,924,292 0.1517 -3.28%
2002-03-20 0 0.305 0.300 0.305 0.300 0.305 216,500 65,435 0.3022 0.155 0.153 0.155 0.153 0.155 425,112 0.1539 0.00%
2002-03-19 0 0.305 0.305 0.310 0.300 0.305 1,130,000 344,090 0.3045 0.155 0.155 0.158 0.153 0.155 2,218,827 0.1551 3.39%
2002-03-18 0 0.295 0.290 0.295 0.290 0.295 778,000 227,510 0.2924 0.150 0.148 0.150 0.148 0.150 1,527,653 0.1489 -1.67%
2002-03-15 0 0.300 0.300 0.305 0.300 0.310 1,305,000 396,300 0.3037 0.153 0.153 0.155 0.153 0.158 2,562,451 0.1547 -4.76%
2002-03-14 0 0.315 0.310 0.315 0.310 0.315 1,066,000 332,965 0.3123 0.160 0.158 0.160 0.158 0.160 2,093,159 0.1591 0.00%
2002-03-13 0 0.315 0.315 0.320 0.310 0.325 1,505,000 477,135 0.3170 0.160 0.160 0.163 0.158 0.166 2,955,163 0.1615 -3.08%
2002-03-12 0 0.325 0.320 0.325 0.310 0.325 4,910,000 1,566,980 0.3191 0.166 0.163 0.166 0.158 0.166 9,641,098 0.1625 6.56%
2002-03-11 0 0.305 0.305 0.310 0.305 0.305 851,000 259,555 0.3050 0.155 0.155 0.158 0.155 0.155 1,670,993 0.1553 1.67%
2002-03-08 0 0.300 0.300 0.305 0.295 0.305 1,360,000 408,930 0.3007 0.153 0.153 0.155 0.150 0.155 2,670,447 0.1531 -1.64%
2002-03-07 0 0.305 0.305 0.310 0.305 0.305 372,500 113,600 0.3050 0.155 0.155 0.158 0.155 0.155 731,427 0.1553 1.67%
2002-03-06 0 0.300 0.300 0.305 0.290 0.305 898,086 269,674 0.3003 0.153 0.153 0.155 0.148 0.155 1,763,449 0.1529 -3.23%
2002-03-05 0 0.310 0.305 0.310 0.300 0.310 570,000 173,725 0.3048 0.158 0.155 0.158 0.153 0.158 1,119,231 0.1552 3.33%
2002-03-04 0 0.300 0.300 0.305 0.300 0.305 798,784 240,597 0.3012 0.153 0.153 0.155 0.153 0.155 1,568,463 0.1534 0.00%
2002-03-01 0 0.300 0.300 0.305 0.300 0.310 832,000 251,900 0.3028 0.153 0.153 0.155 0.153 0.158 1,633,685 0.1542 -3.23%
2002-02-28 0 0.310 0.310 0.320 0.310 0.330 5,645,000 1,800,415 0.3189 0.158 0.158 0.163 0.158 0.168 11,084,317 0.1624 0.00%
2002-02-27 0 0.310 0.305 0.320 0.300 0.320 605,262 187,398 0.3096 0.158 0.155 0.163 0.153 0.163 1,188,470 0.1577 3.33%
2002-02-26 0 0.300 0.295 0.300 0.300 0.305 700,000 210,500 0.3007 0.153 0.150 0.153 0.153 0.155 1,374,495 0.1531 -3.23%
2002-02-25 0 0.310 0.290 0.310 0.310 0.315 1,876,500 583,955 0.3112 0.158 0.148 0.158 0.158 0.160 3,684,627 0.1585 -3.12%
2002-02-22 0 0.320 0.315 0.320 0.310 0.320 1,558,500 488,060 0.3132 0.163 0.160 0.163 0.158 0.163 3,060,214 0.1595 3.23%
2002-02-21 0 0.310 0.310 0.315 0.310 0.315 1,983,250 618,253 0.3117 0.158 0.158 0.160 0.158 0.160 3,894,238 0.1588 1.64%
2002-02-20 0 0.305 0.305 0.310 0.300 0.305 1,333,500 404,940 0.3037 0.155 0.155 0.158 0.153 0.155 2,618,412 0.1547 1.67%
2002-02-19 0 0.300 0.300 0.305 0.295 0.300 845,597 253,467 0.2997 0.153 0.153 0.155 0.150 0.153 1,660,384 0.1527 -3.23%
2002-02-18 0 0.310 0.310 0.315 0.290 0.315 1,729,000 528,390 0.3056 0.158 0.158 0.160 0.148 0.160 3,395,002 0.1556 5.08%
2002-02-15 0 0.295 0.285 0.290 0.280 0.310 639,000 188,955 0.2957 0.150 0.145 0.148 0.143 0.158 1,254,717 0.1506 0.00%
2002-02-11 0 0.295 0.275 0.295 0.285 0.295 45,000 12,875 0.2861 0.150 0.140 0.150 0.145 0.150 88,360 0.1457 3.51%
2002-02-08 0 0.285 0.275 0.285 0.275 0.295 711,000 200,065 0.2814 0.145 0.140 0.145 0.140 0.150 1,396,094 0.1433 5.56%
2002-02-07 0 0.270 0.270 0.280 0.250 0.280 1,939,000 525,180 0.2709 0.138 0.138 0.143 0.127 0.143 3,807,350 0.1379 -5.26%
2002-02-06 0 0.285 0.280 0.285 0.275 0.285 1,650,000 459,830 0.2787 0.145 0.143 0.145 0.140 0.145 3,239,880 0.1419 0.00%
2002-02-05 0 0.285 0.285 0.295 0.285 0.290 150,000 42,760 0.2851 0.145 0.145 0.150 0.145 0.148 294,535 0.1452 -3.39%
2002-02-04 0 0.295 0.290 0.295 0.280 0.295 432,500 126,835 0.2933 0.150 0.148 0.150 0.143 0.150 849,241 0.1494 3.51%
2002-02-01 0 0.285 0.280 0.285 0.280 0.290 450,504 128,634 0.2855 0.145 0.143 0.145 0.143 0.148 884,593 0.1454 -1.72%
2002-01-31 0 0.290 0.290 0.300 0.290 0.300 282,500 83,165 0.2944 0.148 0.148 0.153 0.148 0.153 554,707 0.1499 0.00%
2002-01-30 0 0.290 0.290 0.300 0.285 0.300 205,000 60,050 0.2929 0.148 0.148 0.153 0.145 0.153 402,531 0.1492 -3.33%
2002-01-29 0 0.300 0.295 0.305 0.300 0.305 680,000 206,150 0.3032 0.153 0.150 0.155 0.153 0.155 1,335,223 0.1544 -1.64%
2002-01-28 0 0.305 0.290 0.315 0.280 0.305 2,740,000 798,533 0.2914 0.155 0.148 0.160 0.143 0.155 5,380,164 0.1484 7.02%
2002-01-25 0 0.285 0.280 0.290 0.270 0.310 5,916,000 1,691,315 0.2859 0.145 0.143 0.148 0.138 0.158 11,616,443 0.1456 -5.00%
2002-01-24 0 0.300 0.300 0.310 0.295 0.310 1,070,000 322,560 0.3015 0.153 0.153 0.158 0.150 0.158 2,101,013 0.1535 -1.64%
2002-01-23 0 0.305 0.305 0.310 0.300 0.310 1,991,000 602,005 0.3024 0.155 0.155 0.158 0.153 0.158 3,909,455 0.1540 0.00%
2002-01-22 0 0.305 0.300 0.315 0.300 0.305 485,000 147,550 0.3042 0.155 0.153 0.160 0.153 0.155 952,328 0.1549 0.00%
2002-01-21 0 0.305 0.305 0.310 0.305 0.310 656,500 202,935 0.3091 0.155 0.155 0.158 0.155 0.158 1,289,080 0.1574 -1.61%
2002-01-18 0 0.310 0.305 0.310 0.310 0.315 768,000 240,920 0.3137 0.158 0.155 0.158 0.158 0.160 1,508,017 0.1598 0.00%
2002-01-17 0 0.310 0.305 0.315 0.305 0.310 1,230,000 377,100 0.3066 0.158 0.155 0.160 0.155 0.158 2,415,183 0.1561 0.00%
2002-01-16 0 0.310 0.310 0.320 0.310 0.310 275,000 85,250 0.3100 0.158 0.158 0.163 0.158 0.158 539,980 0.1579 1.64%
2002-01-15 0 0.305 0.305 0.310 0.305 0.305 384,500 117,260 0.3050 0.155 0.155 0.158 0.155 0.155 754,990 0.1553 -1.61%
2002-01-14 0 0.310 0.320 0.325 0.310 0.320 260,000 81,100 0.3119 0.158 0.163 0.166 0.158 0.163 510,527 0.1589 -1.59%
2002-01-11 0 0.315 0.315 0.320 0.315 0.320 593,000 188,945 0.3186 0.160 0.160 0.163 0.160 0.163 1,164,393 0.1623 0.00%
2002-01-10 0 0.315 0.315 0.320 0.310 0.320 290,000 91,950 0.3171 0.160 0.160 0.163 0.158 0.163 569,433 0.1615 0.00%
2002-01-09 0 0.315 0.315 0.320 0.310 0.320 1,346,000 422,440 0.3138 0.160 0.160 0.163 0.158 0.163 2,642,957 0.1598 -3.08%
2002-01-08 0 0.325 0.325 0.330 0.325 0.330 260,000 84,900 0.3265 0.166 0.166 0.168 0.166 0.168 510,527 0.1663 -2.99%
2002-01-07 0 0.335 0.330 0.335 0.315 0.340 2,381,004 789,041 0.3314 0.171 0.168 0.171 0.160 0.173 4,675,253 0.1688 4.69%
2002-01-04 0 0.320 0.315 0.325 0.315 0.320 823,000 260,860 0.3170 0.163 0.160 0.166 0.160 0.163 1,616,013 0.1614 -1.54%
2002-01-03 0 0.325 0.320 0.325 0.320 0.325 598,750 193,735 0.3236 0.166 0.163 0.166 0.163 0.166 1,175,684 0.1648 3.17%
2002-01-02 0 0.315 0.315 0.320 0.315 0.320 210,000 66,150 0.3150 0.160 0.160 0.163 0.160 0.163 412,348 0.1604 1.61%
2001-12-31 0 0.310 0.310 0.325 0.310 0.310 12,000 3,720 0.3100 0.158 0.158 0.166 0.158 0.158 23,563 0.1579 -3.12%
2001-12-28 0 0.320 0.310 0.320 0.310 0.320 410,000 128,000 0.3122 0.163 0.158 0.163 0.158 0.163 805,061 0.1590 3.23%
2001-12-27 0 0.310 0.310 0.320 0.305 0.315 677,000 210,880 0.3115 0.158 0.158 0.163 0.155 0.160 1,329,333 0.1586 1.64%
2001-12-24 0 0.305 0.305 0.315 0.305 0.320 275,000 85,975 0.3126 0.155 0.155 0.160 0.155 0.163 539,980 0.1592 -1.61%
2001-12-21 0 0.310 0.310 0.315 0.305 0.315 562,500 174,800 0.3108 0.158 0.158 0.160 0.155 0.160 1,104,505 0.1583 -1.59%
2001-12-20 0 0.315 0.310 0.315 0.305 0.315 1,529,000 471,405 0.3083 0.160 0.158 0.160 0.155 0.160 3,002,289 0.1570 0.00%
2001-12-19 0 0.315 0.310 0.315 0.310 0.315 720,000 224,150 0.3113 0.160 0.158 0.160 0.158 0.160 1,413,766 0.1585 1.61%
2001-12-18 0 0.310 0.310 0.315 0.310 0.310 245,000 75,950 0.3100 0.158 0.158 0.160 0.158 0.158 481,073 0.1579 -1.59%
2001-12-17 0 0.315 0.320 0.325 0.315 0.335 1,268,000 406,230 0.3204 0.160 0.163 0.166 0.160 0.171 2,489,799 0.1632 -1.56%
2001-12-14 0 0.320 0.320 0.325 0.310 0.325 409,000 130,140 0.3182 0.163 0.163 0.166 0.158 0.166 803,098 0.1620 4.92%
2001-12-13 0 0.305 0.315 0.325 0.305 0.335 2,417,000 779,315 0.3224 0.155 0.160 0.166 0.155 0.171 4,745,933 0.1642 -4.69%
2001-12-12 0 0.320 0.320 0.330 0.320 0.330 3,047,000 992,785 0.3258 0.163 0.163 0.168 0.163 0.168 5,982,978 0.1659 -1.54%
2001-12-11 0 0.325 0.325 0.335 0.325 0.330 580,000 190,940 0.3292 0.166 0.166 0.171 0.166 0.168 1,138,867 0.1677 -2.99%
2001-12-10 0 0.335 0.335 0.340 0.325 0.340 1,100,000 363,055 0.3301 0.171 0.171 0.173 0.166 0.173 2,159,920 0.1681 0.00%
2001-12-07 0 0.335 0.330 0.335 0.320 0.340 1,755,250 589,060 0.3356 0.171 0.168 0.171 0.163 0.173 3,446,545 0.1709 1.52%
2001-12-06 0 0.330 0.330 0.335 0.325 0.345 2,379,500 793,980 0.3337 0.168 0.168 0.171 0.166 0.176 4,672,300 0.1699 -1.49%
2001-12-05 0 0.335 0.330 0.340 0.320 0.335 2,093,000 697,685 0.3333 0.171 0.168 0.173 0.163 0.171 4,109,739 0.1698 3.08%
2001-12-04 0 0.325 0.325 0.330 0.315 0.335 2,729,750 887,352 0.3251 0.166 0.166 0.168 0.160 0.171 5,360,038 0.1655 1.56%
2001-12-03 0 0.320 0.320 0.330 0.310 0.325 364,000 115,280 0.3167 0.163 0.163 0.168 0.158 0.166 714,737 0.1613 0.00%
2001-11-30 0 0.320 0.315 0.330 0.315 0.330 1,164,000 376,735 0.3237 0.163 0.160 0.168 0.160 0.168 2,285,588 0.1648 -1.54%
2001-11-29 0 0.325 0.315 0.325 0.305 0.330 992,000 318,375 0.3209 0.166 0.160 0.166 0.155 0.168 1,947,855 0.1634 3.17%
2001-11-28 0 0.315 0.315 0.320 0.315 0.320 825,000 263,775 0.3197 0.160 0.160 0.163 0.160 0.163 1,619,940 0.1628 -4.55%
2001-11-27 0 0.330 0.325 0.330 0.325 0.330 438,500 144,630 0.3298 0.168 0.166 0.168 0.166 0.168 861,023 0.1680 0.00%
2001-11-26 0 0.330 0.330 0.335 0.320 0.340 1,386,000 463,580 0.3345 0.168 0.168 0.171 0.163 0.173 2,721,499 0.1703 -1.49%
2001-11-23 0 0.335 0.335 0.340 0.330 0.335 1,009,000 335,215 0.3322 0.171 0.171 0.173 0.168 0.171 1,981,236 0.1692 6.35%
2001-11-22 0 0.315 0.315 0.330 0.315 0.330 1,212,000 391,280 0.3228 0.160 0.160 0.168 0.160 0.168 2,379,839 0.1644 -1.56%
2001-11-21 0 0.320 0.320 0.330 0.320 0.330 1,582,000 513,730 0.3247 0.163 0.163 0.168 0.163 0.168 3,106,358 0.1654 -3.03%
2001-11-20 0 0.330 0.325 0.340 0.325 0.350 3,422,000 1,160,650 0.3392 0.168 0.166 0.173 0.166 0.178 6,719,315 0.1727 -4.35%
2001-11-19 0 0.345 0.335 0.345 0.330 0.345 148,000 49,245 0.3327 0.176 0.171 0.176 0.168 0.176 290,607 0.1695 1.47%
2001-11-16 0 0.340 0.340 0.345 0.335 0.350 1,276,250 436,888 0.3423 0.173 0.173 0.176 0.171 0.178 2,505,998 0.1743 1.49%
2001-11-15 0 0.335 0.330 0.335 0.330 0.345 2,801,000 951,030 0.3395 0.171 0.168 0.171 0.168 0.176 5,499,942 0.1729 0.00%
2001-11-14 0 0.335 0.335 0.340 0.300 0.340 1,135,000 377,215 0.3323 0.171 0.171 0.173 0.153 0.173 2,228,645 0.1693 3.08%
2001-11-13 0 0.325 0.320 0.335 0.325 0.330 1,533,000 500,525 0.3265 0.166 0.163 0.171 0.166 0.168 3,010,143 0.1663 -2.99%
2001-11-12 0 0.335 0.330 0.340 0.330 0.340 240,000 79,900 0.3329 0.171 0.168 0.173 0.168 0.173 471,255 0.1695 -1.47%
2001-11-09 0 0.340 0.335 0.340 0.335 0.345 1,697,000 579,315 0.3414 0.173 0.171 0.173 0.171 0.176 3,332,168 0.1739 1.49%
2001-11-08 0 0.335 0.330 0.345 0.330 0.345 1,270,000 430,000 0.3386 0.171 0.168 0.176 0.168 0.176 2,493,726 0.1724 0.00%
2001-11-07 0 0.335 0.330 0.335 0.335 0.350 986,000 336,340 0.3411 0.171 0.168 0.171 0.171 0.178 1,936,074 0.1737 -1.47%
2001-11-06 0 0.340 0.340 0.345 0.335 0.360 5,020,000 1,748,700 0.3483 0.173 0.173 0.176 0.171 0.183 9,857,090 0.1774 -1.45%
2001-11-05 0 0.345 0.340 0.345 0.330 0.350 1,699,000 577,160 0.3397 0.176 0.173 0.176 0.168 0.178 3,336,095 0.1730 4.55%
2001-11-02 0 0.330 0.330 0.335 0.325 0.345 1,325,034 438,878 0.3312 0.168 0.168 0.171 0.166 0.176 2,601,789 0.1687 -2.94%
2001-11-01 0 0.340 0.340 0.350 0.320 0.355 10,765,000 3,667,900 0.3407 0.173 0.173 0.178 0.163 0.181 21,137,763 0.1735 7.94%
2001-10-31 0 0.315 0.310 0.315 0.290 0.330 2,131,750 673,528 0.3160 0.160 0.158 0.160 0.148 0.168 4,185,827 0.1609 -4.55%
2001-10-30 0 0.330 0.320 0.335 0.310 0.335 5,463,000 1,770,870 0.3242 0.168 0.163 0.171 0.158 0.171 10,726,948 0.1651 10.00%
2001-10-29 0 0.300 0.300 0.305 0.300 0.300 120,000 36,000 0.3000 0.153 0.153 0.155 0.153 0.153 235,628 0.1528 0.00%
2001-10-26 0 0.300 0.295 0.300 0.300 0.315 362,000 108,990 0.3011 0.153 0.150 0.153 0.153 0.160 710,810 0.1533 -1.64%
2001-10-24 0 0.305 0.300 0.305 0.295 0.315 869,000 264,745 0.3047 0.155 0.153 0.155 0.150 0.160 1,706,337 0.1552 0.00%
2001-10-23 0 0.305 0.305 0.310 0.290 0.310 1,600,000 487,750 0.3048 0.155 0.155 0.158 0.148 0.158 3,141,702 0.1553 7.02%
2001-10-22 0 0.285 0.285 0.300 0.285 0.285 1,250 350 0.2800 0.145 0.145 0.153 0.145 0.145 2,454 0.1426 -1.72%
2001-10-19 0 0.290 0.290 0.295 0.290 0.295 350,000 101,850 0.2910 0.148 0.148 0.150 0.148 0.150 687,247 0.1482 1.75%
2001-10-18 0 0.285 0.285 0.300 0.280 0.290 660,000 190,050 0.2880 0.145 0.145 0.153 0.143 0.148 1,295,952 0.1466 -5.00%
2001-10-17 0 0.300 0.300 0.305 0.300 0.305 981,000 297,800 0.3036 0.153 0.153 0.155 0.153 0.155 1,926,256 0.1546 0.00%
2001-10-16 0 0.300 0.295 0.300 0.290 0.305 387,000 114,545 0.2960 0.153 0.150 0.153 0.148 0.155 759,899 0.1507 5.26%
2001-10-15 0 0.285 0.280 0.295 0.280 0.305 1,303,000 376,565 0.2890 0.145 0.143 0.150 0.143 0.155 2,558,523 0.1472 -1.72%
2001-10-12 0 0.290 0.290 0.295 0.270 0.330 5,154,000 1,551,120 0.3010 0.148 0.148 0.150 0.138 0.168 10,120,207 0.1533 -12.12%
2001-10-11 0 0.330 0.320 0.330 0.310 0.340 5,637,000 1,871,435 0.3320 0.168 0.163 0.168 0.158 0.173 11,068,608 0.1691 3.13%
2001-10-10 0 0.320 0.315 0.320 0.305 0.330 3,127,000 985,540 0.3152 0.163 0.160 0.163 0.155 0.168 6,140,064 0.1605 3.23%
2001-10-09 0 0.310 0.305 0.310 0.290 0.310 4,811,000 1,445,580 0.3005 0.158 0.155 0.158 0.148 0.158 9,446,705 0.1530 10.71%
2001-10-08 0 0.280 0.275 0.280 0.270 0.280 2,039,000 565,825 0.2775 0.143 0.140 0.143 0.138 0.143 4,003,706 0.1413 -3.45%
2001-10-05 0 0.290 0.285 0.290 0.275 0.295 3,871,000 1,096,025 0.2831 0.148 0.145 0.148 0.140 0.150 7,600,955 0.1442 5.45%
2001-10-04 0 0.275 0.275 0.285 0.270 0.280 6,980,000 1,910,050 0.2736 0.140 0.140 0.145 0.138 0.143 13,705,674 0.1394 3.77%
2001-10-03 0 0.265 0.260 0.270 0.260 0.275 2,146,000 569,960 0.2656 0.135 0.132 0.138 0.132 0.140 4,213,808 0.1353 -3.64%
2001-09-28 0 0.275 0.270 0.275 0.260 0.280 1,795,000 483,695 0.2695 0.140 0.138 0.140 0.132 0.143 3,524,597 0.1372 1.85%
2001-09-27 0 0.270 0.280 0.285 0.250 0.280 443,000 121,050 0.2733 0.138 0.143 0.145 0.127 0.143 869,859 0.1392 0.00%
2001-09-26 0 0.270 0.255 0.270 0.250 0.270 831,000 217,920 0.2622 0.138 0.130 0.138 0.127 0.138 1,631,721 0.1336 0.00%
2001-09-25 0 0.270 0.270 0.275 0.260 0.285 3,015,000 821,320 0.2724 0.138 0.138 0.140 0.132 0.145 5,920,144 0.1387 -3.57%
2001-09-24 0 0.280 0.275 0.285 0.265 0.280 1,030,000 282,150 0.2739 0.143 0.140 0.145 0.135 0.143 2,022,471 0.1395 5.66%
2001-09-21 0 0.265 0.265 0.270 0.250 0.265 669,500 170,210 0.2542 0.135 0.135 0.138 0.127 0.135 1,314,606 0.1295 1.92%
2001-09-20 0 0.260 0.255 0.265 0.255 0.270 880,000 231,300 0.2628 0.132 0.130 0.135 0.130 0.138 1,727,936 0.1339 0.00%
2001-09-19 0 0.260 0.260 0.265 0.242 0.265 1,411,250 367,787 0.2606 0.132 0.132 0.135 0.123 0.135 2,771,079 0.1327 4.00%
2001-09-18 0 0.250 0.260 - 0.240 0.260 1,104,000 269,638 0.2442 0.127 0.132 - 0.122 0.132 2,167,774 0.1244 4.17%
2001-09-17 0 0.240 0.240 0.245 0.236 0.260 1,064,500 259,544 0.2438 0.122 0.122 0.125 0.120 0.132 2,090,214 0.1242 -11.11%
2001-09-14 0 0.270 0.260 0.270 0.260 0.280 374,500 100,390 0.2681 0.138 0.132 0.138 0.132 0.143 735,355 0.1365 1.89%
2001-09-13 0 0.265 0.265 0.275 0.250 0.280 1,914,500 519,740 0.2715 0.135 0.135 0.140 0.127 0.143 3,759,243 0.1383 0.00%
2001-09-12 0 0.265 0.270 0.275 0.250 0.285 3,985,000 1,082,250 0.2716 0.135 0.138 0.140 0.127 0.145 7,824,801 0.1383 -18.46%
2001-09-11 0 0.325 0.320 0.325 0.310 0.325 406,000 129,660 0.3194 0.166 0.163 0.166 0.158 0.166 797,207 0.1626 3.17%
2001-09-10 0 0.315 0.315 0.320 0.305 0.305 236,880 72,226 0.3049 0.160 0.160 0.163 0.155 0.155 465,129 0.1553 -4.55%
2001-09-07 0 0.330 0.325 0.330 0.315 0.330 352,000 112,600 0.3199 0.168 0.166 0.168 0.160 0.168 691,174 0.1629 -2.94%
2001-09-06 0 0.340 0.315 0.340 0.315 0.340 80,000 25,950 0.3244 0.173 0.160 0.173 0.160 0.173 157,085 0.1652 0.00%
2001-09-05 0 0.340 0.320 0.340 - - 0 0 - 0.173 0.163 0.173 - - 0 - 0.00%
2001-09-04 0 0.340 0.340 0.345 0.315 0.340 520,000 171,750 0.3303 0.173 0.173 0.176 0.160 0.173 1,021,053 0.1682 3.03%
2001-09-03 0 0.330 0.315 0.330 0.320 0.330 1,552,000 505,180 0.3255 0.168 0.160 0.168 0.163 0.168 3,047,451 0.1658 -1.49%
2001-08-31 0 0.335 0.325 0.335 0.320 0.335 1,445,000 477,335 0.3303 0.171 0.166 0.171 0.163 0.171 2,837,349 0.1682 3.08%
2001-08-30 0 0.325 0.325 0.335 0.325 0.330 495,000 162,725 0.3287 0.166 0.166 0.171 0.166 0.168 971,964 0.1674 0.00%
2001-08-29 0 0.325 0.320 0.325 0.310 0.325 753,500 242,815 0.3222 0.166 0.163 0.166 0.158 0.166 1,479,545 0.1641 0.00%
2001-08-28 0 0.325 0.320 0.325 0.310 0.325 565,250 179,898 0.3183 0.166 0.163 0.166 0.158 0.166 1,109,904 0.1621 1.56%
2001-08-27 0 0.320 0.320 0.325 0.310 0.330 1,209,000 387,205 0.3203 0.163 0.163 0.166 0.158 0.168 2,373,948 0.1631 4.92%
2001-08-24 0 0.305 0.305 0.320 0.305 0.315 740,000 229,000 0.3095 0.155 0.155 0.163 0.155 0.160 1,453,037 0.1576 -4.69%
2001-08-23 0 0.320 0.320 0.325 0.310 0.325 1,095,000 352,450 0.3219 0.163 0.163 0.166 0.158 0.166 2,150,102 0.1639 -1.54%
2001-08-22 0 0.325 0.325 0.330 0.310 0.325 427,000 136,325 0.3193 0.166 0.166 0.168 0.158 0.166 838,442 0.1626 -1.52%
2001-08-21 0 0.330 0.325 0.340 0.325 0.335 180,000 59,300 0.3294 0.168 0.166 0.173 0.166 0.171 353,441 0.1678 -2.94%
2001-08-20 0 0.340 0.320 0.340 0.305 0.340 982,000 323,550 0.3295 0.173 0.163 0.173 0.155 0.173 1,928,220 0.1678 0.00%
2001-08-17 0 0.340 0.330 0.340 0.320 0.340 230,000 77,500 0.3370 0.173 0.168 0.173 0.163 0.173 451,620 0.1716 3.03%
2001-08-16 0 0.330 0.330 0.335 0.325 0.335 460,000 152,050 0.3305 0.168 0.168 0.171 0.166 0.171 903,239 0.1683 -2.94%
2001-08-15 0 0.340 0.340 0.350 0.325 0.340 790,000 263,900 0.3341 0.173 0.173 0.178 0.166 0.173 1,551,215 0.1701 3.03%
2001-08-14 0 0.330 0.330 0.335 0.310 0.330 1,226,000 398,850 0.3253 0.168 0.168 0.171 0.158 0.168 2,407,329 0.1657 3.13%
2001-08-13 0 0.320 0.310 0.320 0.320 0.320 500,000 160,000 0.3200 0.163 0.158 0.163 0.163 0.163 981,782 0.1630 -1.54%
2001-08-10 0 0.325 0.315 0.325 0.295 0.325 1,154,000 364,125 0.3155 0.166 0.160 0.166 0.150 0.166 2,265,952 0.1607 4.84%
2001-08-09 0 0.310 0.305 0.310 0.290 0.310 5,159,500 1,565,500 0.3034 0.158 0.155 0.158 0.148 0.158 10,131,007 0.1545 -3.12%
2001-08-08 0 0.320 0.310 0.320 0.300 0.330 2,018,000 644,050 0.3192 0.163 0.158 0.163 0.153 0.168 3,962,471 0.1625 -1.54%
2001-08-07 0 0.325 0.315 0.325 0.300 0.330 6,062,000 1,908,980 0.3149 0.166 0.160 0.166 0.153 0.168 11,903,123 0.1604 -1.52%
2001-08-06 0 0.330 0.330 0.335 0.320 0.350 905,000 298,190 0.3295 0.168 0.168 0.171 0.163 0.178 1,777,025 0.1678 -5.71%
2001-08-03 0 0.350 0.350 0.355 0.320 0.360 3,390,000 1,159,715 0.3421 0.178 0.178 0.181 0.163 0.183 6,656,481 0.1742 -4.11%
2001-08-02 0 0.365 0.360 0.370 0.355 0.375 1,031,381 375,408 0.3640 0.186 0.183 0.188 0.181 0.191 2,025,182 0.1854 -2.67%
2001-08-01 0 0.375 0.370 0.375 0.355 0.385 835,381 311,923 0.3734 0.191 0.188 0.191 0.181 0.196 1,640,324 0.1902 5.63%
2001-07-31 0 0.355 0.355 0.360 0.355 0.360 312,000 111,920 0.3587 0.181 0.181 0.183 0.181 0.183 612,632 0.1827 -1.39%
2001-07-30 0 0.360 0.360 0.370 0.360 0.380 451,000 166,860 0.3700 0.183 0.183 0.188 0.183 0.194 885,567 0.1884 -6.49%
2001-07-27 0 0.385 0.380 0.390 0.380 0.395 1,278,000 494,270 0.3868 0.196 0.194 0.199 0.194 0.201 2,509,434 0.1970 -1.28%
2001-07-26 0 0.390 0.375 0.390 0.370 0.390 2,321,000 882,570 0.3803 0.199 0.191 0.199 0.188 0.199 4,557,431 0.1937 2.63%
2001-07-24 0 0.380 0.360 0.380 0.360 0.380 746,500 270,305 0.3621 0.194 0.183 0.194 0.183 0.194 1,465,800 0.1844 4.11%
2001-07-23 0 0.365 0.365 0.380 0.365 0.385 310,000 115,800 0.3735 0.186 0.186 0.194 0.186 0.196 608,705 0.1902 -6.41%
2001-07-20 0 0.390 0.385 0.390 0.360 0.390 2,426,000 896,695 0.3696 0.199 0.196 0.199 0.183 0.199 4,763,605 0.1882 8.33%
2001-07-19 0 0.360 0.350 0.360 0.340 0.360 735,000 255,700 0.3479 0.183 0.178 0.183 0.173 0.183 1,443,219 0.1772 0.00%
2001-07-18 0 0.360 0.360 0.370 0.330 0.380 1,817,000 668,065 0.3677 0.183 0.183 0.188 0.168 0.194 3,567,795 0.1872 0.00%
2001-07-17 0 0.360 0.360 0.365 0.360 0.370 1,946,250 709,388 0.3645 0.183 0.183 0.186 0.183 0.188 3,821,586 0.1856 -7.69%
2001-07-16 0 0.390 0.385 0.390 0.385 0.420 1,606,000 637,660 0.3970 0.199 0.196 0.199 0.196 0.214 3,153,483 0.2022 -6.02%
2001-07-13 0 0.415 0.410 0.415 0.405 0.435 2,512,000 1,039,930 0.4140 0.211 0.209 0.211 0.206 0.222 4,932,472 0.2108 -2.35%
2001-07-12 0 0.425 0.425 0.430 0.410 0.435 1,208,000 515,310 0.4266 0.216 0.216 0.219 0.209 0.222 2,371,985 0.2172 3.66%
2001-07-11 0 0.410 0.410 0.415 0.405 0.415 1,846,000 758,300 0.4108 0.209 0.209 0.211 0.206 0.211 3,624,739 0.2092 -3.53%
2001-07-10 0 0.425 0.425 0.430 0.415 0.430 2,609,000 1,104,810 0.4235 0.216 0.216 0.219 0.211 0.219 5,122,938 0.2157 -1.16%
2001-07-09 0 0.430 0.420 0.430 0.420 0.435 2,231,000 952,635 0.4270 0.219 0.214 0.219 0.214 0.222 4,380,711 0.2175 -4.44%
2001-07-05 0 0.450 0.450 0.455 0.445 0.460 3,100,000 1,404,200 0.4530 0.229 0.229 0.232 0.227 0.234 6,087,047 0.2307 -3.23%
2001-07-04 0 0.465 0.455 0.465 0.420 0.465 3,734,000 1,696,485 0.4543 0.237 0.232 0.237 0.214 0.237 7,331,947 0.2314 3.33%
2001-07-03 0 0.450 0.440 0.450 0.435 0.450 1,882,000 835,540 0.4440 0.229 0.224 0.229 0.222 0.229 3,695,427 0.2261 -1.10%
2001-06-29 0 0.455 0.455 0.460 0.450 0.475 4,429,000 2,031,800 0.4587 0.232 0.232 0.234 0.229 0.242 8,696,623 0.2336 0.00%
2001-06-28 0 0.455 0.455 0.460 0.455 0.490 2,259,000 1,047,485 0.4637 0.232 0.232 0.234 0.232 0.250 4,435,690 0.2361 -5.21%
2001-06-27 0 0.480 0.480 0.485 0.480 0.495 2,740,000 1,327,100 0.4843 0.244 0.244 0.247 0.244 0.252 5,380,164 0.2467 0.00%
2001-06-26 0 0.480 0.480 0.485 0.480 0.500 4,754,000 2,319,810 0.4880 0.244 0.244 0.247 0.244 0.255 9,334,782 0.2485 -4.00%
2001-06-22 0 0.500 0.495 0.500 0.490 0.510 10,530,000 5,293,190 0.5027 0.255 0.252 0.255 0.250 0.260 20,676,325 0.2560 0.00%
2001-06-21 0 0.500 0.500 0.510 0.480 0.510 11,462,500 5,715,380 0.4986 0.255 0.255 0.260 0.244 0.260 22,507,348 0.2539 4.17%
2001-06-20 0 0.480 0.480 0.490 0.480 0.495 4,242,500 2,077,355 0.4897 0.244 0.244 0.250 0.244 0.252 8,330,419 0.2494 -3.03%
2001-06-19 0 0.495 0.490 0.495 0.475 0.510 12,803,500 6,211,620 0.4852 0.252 0.250 0.252 0.242 0.260 25,140,487 0.2471 -4.81%
2001-06-18 0 0.520 0.510 0.520 0.510 0.570 8,590,000 4,526,180 0.5269 0.265 0.260 0.265 0.260 0.290 16,867,012 0.2683 -7.14%
2001-06-15 1 0.560 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2001-06-14 1 0.560 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2001-06-13 0 0.560 0.560 0.570 0.550 0.620 11,908,000 6,875,350 0.5774 0.285 0.285 0.290 0.280 0.316 23,382,116 0.2940 -6.67%
2001-06-12 0 0.600 0.600 0.610 0.590 0.630 14,131,359 8,647,950 0.6120 0.306 0.306 0.311 0.300 0.321 27,747,823 0.3117 0.00%
2001-06-11 0 0.600 0.600 0.610 0.590 0.630 16,798,000 10,351,280 0.6162 0.306 0.306 0.311 0.300 0.321 32,983,942 0.3138 0.00%
2001-06-08 0 0.600 0.600 0.610 0.590 0.620 16,994,000 10,350,470 0.6091 0.306 0.306 0.311 0.300 0.316 33,368,801 0.3102 -1.64%
2001-06-07 0 0.610 0.610 0.620 0.590 0.610 12,338,000 7,426,210 0.6019 0.311 0.311 0.316 0.300 0.311 24,226,448 0.3065 5.17%
2001-06-06 0 0.580 0.580 0.590 0.580 0.650 53,098,000 32,980,870 0.6211 0.295 0.295 0.300 0.295 0.331 104,261,303 0.3163 -3.33%
2001-06-05 0 0.600 0.590 0.600 0.570 0.620 40,375,000 24,460,570 0.6058 0.306 0.300 0.306 0.290 0.316 79,278,882 0.3085 3.45%
2001-06-04 0 0.580 0.580 0.590 0.540 0.600 31,302,000 18,057,150 0.5769 0.295 0.295 0.300 0.275 0.306 61,463,469 0.2938 7.41%
2001-06-01 0 0.540 0.530 0.540 0.530 0.560 7,227,000 3,933,180 0.5442 0.275 0.270 0.275 0.270 0.285 14,190,675 0.2772 -1.82%
2001-05-31 0 0.550 0.540 0.550 0.520 0.570 14,016,017 7,791,009 0.5559 0.280 0.275 0.280 0.265 0.290 27,521,342 0.2831 1.85%
2001-05-30 0 0.540 0.540 0.550 0.520 0.550 19,227,000 10,322,850 0.5369 0.275 0.275 0.280 0.265 0.280 37,753,438 0.2734 -1.82%
2001-05-29 0 0.550 0.550 0.560 0.540 0.600 19,747,750 11,242,220 0.5693 0.280 0.280 0.285 0.275 0.306 38,775,964 0.2899 -6.78%
2001-05-28 0 0.590 0.580 0.590 0.550 0.620 47,792,000 27,425,410 0.5738 0.300 0.295 0.300 0.280 0.316 93,842,634 0.2922 -4.84%
2001-05-25 0 0.620 0.610 0.620 0.610 0.640 30,569,250 19,132,230 0.6259 0.316 0.311 0.316 0.311 0.326 60,024,668 0.3187 -1.59%
2001-05-24 0 0.630 0.620 0.630 0.590 0.630 40,440,500 24,966,885 0.6174 0.321 0.316 0.321 0.300 0.321 79,407,496 0.3144 5.00%
2001-05-23 0 0.600 0.590 0.600 0.570 0.610 25,881,301 15,272,146 0.5901 0.306 0.300 0.306 0.290 0.311 50,819,582 0.3005 5.26%
2001-05-22 0 0.570 0.560 0.570 0.560 0.590 19,101,000 10,942,170 0.5729 0.290 0.285 0.290 0.285 0.300 37,506,029 0.2917 1.79%
2001-05-21 0 0.560 0.560 0.570 0.540 0.570 13,564,000 7,535,450 0.5555 0.285 0.285 0.290 0.275 0.290 26,633,777 0.2829 1.82%
2001-05-18 0 0.550 0.550 0.560 0.550 0.570 10,084,000 5,606,800 0.5560 0.280 0.280 0.285 0.280 0.290 19,800,576 0.2832 1.85%
2001-05-17 0 0.540 0.540 0.550 0.530 0.560 9,911,256 5,404,978 0.5453 0.275 0.275 0.280 0.270 0.285 19,461,382 0.2777 -1.82%
2001-05-16 0 0.550 0.540 0.550 0.540 0.560 13,469,000 7,353,200 0.5459 0.280 0.275 0.280 0.275 0.285 26,447,239 0.2780 1.85%
2001-05-15 0 0.540 0.540 0.550 0.530 0.550 10,411,000 5,645,700 0.5423 0.275 0.275 0.280 0.270 0.280 20,442,661 0.2762 1.89%
2001-05-14 0 0.530 0.520 0.530 0.520 0.540 7,315,262 3,860,091 0.5277 0.270 0.265 0.270 0.265 0.275 14,363,983 0.2687 -1.85%
2001-05-11 0 0.540 0.530 0.540 0.530 0.550 10,942,000 5,890,330 0.5383 0.275 0.270 0.275 0.270 0.280 21,485,313 0.2742 -1.82%
2001-05-10 0 0.550 0.550 0.560 0.530 0.590 27,570,500 15,287,140 0.5545 0.280 0.280 0.285 0.270 0.300 54,136,432 0.2824 -6.78%
2001-05-09 0 0.590 0.590 0.600 0.570 0.610 52,764,000 31,158,230 0.5905 0.300 0.300 0.306 0.290 0.311 103,605,473 0.3007 3.51%
2001-05-08 0 0.570 0.570 0.580 0.540 0.580 26,131,500 14,522,760 0.5558 0.290 0.290 0.295 0.275 0.295 51,310,864 0.2830 3.64%
2001-05-07 0 0.550 0.540 0.550 0.540 0.570 19,442,000 10,749,020 0.5529 0.280 0.275 0.280 0.275 0.290 38,175,605 0.2816 0.00%
2001-05-04 0 0.550 0.550 0.560 0.530 0.560 15,168,000 8,197,370 0.5404 0.280 0.280 0.285 0.270 0.285 29,783,333 0.2752 3.77%
2001-05-03 0 0.530 0.530 0.540 0.530 0.580 26,724,500 14,795,030 0.5536 0.270 0.270 0.275 0.270 0.295 52,475,257 0.2819 -5.36%
2001-05-02 0 0.560 0.560 0.570 0.510 0.570 35,828,793 19,351,814 0.5401 0.285 0.285 0.290 0.260 0.290 70,352,116 0.2751 12.00%
2001-04-27 0 0.500 0.495 0.500 0.470 0.500 11,348,123 5,540,507 0.4882 0.255 0.252 0.255 0.239 0.255 22,282,762 0.2486 5.26%
2001-04-26 0 0.475 0.475 0.480 0.465 0.490 8,700,000 4,152,850 0.4773 0.242 0.242 0.244 0.237 0.250 17,083,004 0.2431 -1.04%
2001-04-25 0 0.480 0.480 0.485 0.465 0.520 12,624,000 6,191,005 0.4904 0.244 0.244 0.247 0.237 0.265 24,788,028 0.2498 -5.88%
2001-04-24 0 0.510 0.500 0.510 0.500 0.530 38,975,800 19,933,772 0.5114 0.260 0.255 0.260 0.255 0.270 76,531,464 0.2605 0.00%
2001-04-23 0 0.510 0.500 0.510 0.460 0.510 25,986,267 12,595,890 0.4847 0.260 0.255 0.260 0.234 0.260 51,025,689 0.2469 13.33%
2001-04-20 0 0.450 0.450 0.455 0.450 0.495 12,705,250 6,023,713 0.4741 0.229 0.229 0.232 0.229 0.252 24,947,567 0.2415 -7.22%
2001-04-19 0 0.485 0.480 0.485 0.475 0.510 31,952,002 15,724,195 0.4921 0.247 0.244 0.247 0.242 0.260 62,739,790 0.2506 1.04%
2001-04-18 0 0.480 0.480 0.485 0.440 0.495 32,023,250 15,082,203 0.4710 0.244 0.244 0.247 0.224 0.252 62,879,690 0.2399 9.09%
2001-04-17 0 0.440 0.435 0.440 0.435 0.450 8,868,000 3,959,890 0.4465 0.224 0.222 0.224 0.222 0.229 17,412,882 0.2274 0.00%
2001-04-12 0 0.440 0.435 0.440 0.430 0.445 8,090,000 3,548,560 0.4386 0.224 0.222 0.224 0.219 0.227 15,885,230 0.2234 1.15%
2001-04-11 0 0.435 0.430 0.435 0.430 0.465 11,428,000 5,046,205 0.4416 0.222 0.219 0.222 0.219 0.237 22,439,605 0.2249 -4.40%
2001-04-10 0 0.455 0.450 0.455 0.420 0.465 19,331,250 8,662,758 0.4481 0.232 0.229 0.232 0.214 0.237 37,958,140 0.2282 7.06%
2001-04-09 0 0.425 0.425 0.430 0.400 0.430 5,902,000 2,468,015 0.4182 0.216 0.216 0.219 0.204 0.219 11,588,953 0.2130 0.00%
2001-04-06 0 0.425 0.425 0.430 0.415 0.450 7,063,000 3,073,135 0.4351 0.216 0.216 0.219 0.211 0.229 13,868,650 0.2216 0.00%
2001-04-04 0 0.425 0.420 0.425 0.415 0.440 5,937,500 2,521,865 0.4247 0.216 0.214 0.216 0.211 0.224 11,658,659 0.2163 -1.16%
2001-04-03 0 0.430 0.430 0.435 0.430 0.485 22,208,000 10,251,435 0.4616 0.219 0.219 0.222 0.219 0.247 43,606,822 0.2351 -9.47%
2001-04-02 0 0.475 0.470 0.475 0.420 0.475 32,607,500 14,722,795 0.4515 0.242 0.239 0.242 0.214 0.242 64,026,902 0.2299 11.76%
2001-03-30 0 0.425 0.420 0.430 0.405 0.425 5,485,000 2,294,675 0.4184 0.216 0.214 0.219 0.206 0.216 10,770,147 0.2131 1.19%
2001-03-29 0 0.420 0.420 0.425 0.400 0.420 8,640,000 3,588,485 0.4153 0.214 0.214 0.216 0.204 0.214 16,965,190 0.2115 2.44%
2001-03-28 0 0.410 0.405 0.410 0.405 0.440 8,732,500 3,688,650 0.4224 0.209 0.206 0.209 0.206 0.224 17,146,820 0.2151 2.50%
2001-03-27 0 0.400 0.405 0.410 0.400 0.460 28,700,547 12,690,815 0.4422 0.204 0.206 0.209 0.204 0.234 56,355,351 0.2252 -6.98%
2001-03-26 0 0.430 0.425 0.430 0.375 0.430 9,931,500 3,987,745 0.4015 0.219 0.216 0.219 0.191 0.219 19,501,132 0.2045 16.22%
2001-03-23 0 0.370 0.365 0.370 0.360 0.380 1,662,000 616,345 0.3708 0.188 0.186 0.188 0.183 0.194 3,263,443 0.1889 1.37%
2001-03-22 0 0.365 0.360 0.365 0.350 0.380 2,080,000 772,585 0.3714 0.186 0.183 0.186 0.178 0.194 4,084,212 0.1892 -7.59%
2001-03-21 0 0.395 0.395 0.400 0.370 0.395 1,954,000 746,570 0.3821 0.201 0.201 0.204 0.188 0.201 3,836,803 0.1946 3.95%
2001-03-20 0 0.380 0.380 0.390 0.380 0.405 1,820,000 716,430 0.3936 0.194 0.194 0.199 0.194 0.206 3,573,686 0.2005 -3.80%
2001-03-19 0 0.395 0.390 0.400 0.385 0.400 1,264,000 499,285 0.3950 0.201 0.199 0.204 0.196 0.204 2,481,944 0.2012 0.00%
2001-03-16 0 0.395 0.390 0.395 0.380 0.405 1,659,000 658,520 0.3969 0.201 0.199 0.201 0.194 0.206 3,257,552 0.2022 0.00%
2001-03-15 0 0.395 0.385 0.395 0.380 0.400 2,632,500 1,030,555 0.3915 0.201 0.196 0.201 0.194 0.204 5,169,081 0.1994 -3.66%
2001-03-14 0 0.410 0.395 0.410 0.390 0.435 10,379,000 4,329,290 0.4171 0.209 0.201 0.209 0.199 0.222 20,379,827 0.2124 2.50%
2001-03-13 0 0.400 0.395 0.400 0.340 0.400 5,328,000 1,990,270 0.3735 0.204 0.201 0.204 0.173 0.204 10,461,867 0.1902 6.67%
2001-03-12 0 0.375 0.370 0.375 0.370 0.380 2,143,500 801,315 0.3738 0.191 0.188 0.191 0.188 0.194 4,208,899 0.1904 -3.85%
2001-03-09 0 0.390 0.385 0.390 0.380 0.410 2,096,000 839,715 0.4006 0.199 0.196 0.199 0.194 0.209 4,115,629 0.2040 -6.02%
2001-03-08 0 0.415 0.410 0.415 0.410 0.420 3,779,000 1,571,415 0.4158 0.211 0.209 0.211 0.209 0.214 7,420,307 0.2118 2.47%
2001-03-07 0 0.405 0.400 0.405 0.405 0.430 6,293,000 2,630,370 0.4180 0.206 0.204 0.206 0.206 0.219 12,356,706 0.2129 -3.57%
2001-03-06 0 0.420 0.415 0.420 0.405 0.435 9,054,000 3,797,715 0.4195 0.214 0.211 0.214 0.206 0.222 17,778,105 0.2136 3.70%
2001-03-05 0 0.405 0.405 0.410 0.370 0.410 8,201,000 3,210,260 0.3914 0.206 0.206 0.209 0.188 0.209 16,103,186 0.1994 2.53%
2001-03-02 0 0.395 0.395 0.400 0.390 0.435 9,140,000 3,809,085 0.4167 0.201 0.201 0.204 0.199 0.222 17,946,972 0.2122 -3.66%
2001-03-01 0 0.410 0.410 0.425 0.405 0.465 26,655,000 11,568,175 0.4340 0.209 0.209 0.216 0.206 0.237 52,338,789 0.2210 -8.89%
2001-02-28 0 0.450 0.450 0.455 0.450 0.540 36,060,000 17,363,915 0.4815 0.229 0.229 0.232 0.229 0.275 70,806,105 0.2452 -16.67%
2001-02-27 0 0.540 0.530 0.540 0.450 0.550 80,016,000 41,142,250 0.5142 0.275 0.270 0.275 0.229 0.280 157,116,509 0.2619 9.09%
2001-02-26 0 0.495 0.495 0.500 0.390 0.500 56,056,500 24,631,673 0.4394 0.252 0.252 0.255 0.199 0.255 110,070,506 0.2238 23.75%
2001-02-23 0 0.400 0.390 0.400 0.370 0.400 14,658,000 5,646,045 0.3852 0.204 0.199 0.204 0.188 0.204 28,781,916 0.1962 9.59%
2001-02-22 0 0.365 0.360 0.365 0.350 0.370 8,938,000 3,208,490 0.3590 0.186 0.183 0.186 0.178 0.188 17,550,332 0.1828 1.39%
2001-02-21 0 0.360 0.360 0.365 0.355 0.425 37,012,000 14,445,845 0.3903 0.183 0.183 0.186 0.181 0.216 72,675,418 0.1988 1.41%
2001-02-20 0 0.355 0.355 0.360 0.325 0.360 17,559,847 6,083,627 0.3465 0.181 0.181 0.183 0.166 0.183 34,479,877 0.1764 10.94%
2001-02-19 0 0.320 0.315 0.320 0.300 0.325 5,047,000 1,592,325 0.3155 0.163 0.160 0.163 0.153 0.166 9,910,106 0.1607 6.67%
2001-02-16 0 0.300 0.300 0.305 0.300 0.310 2,150,504 654,886 0.3045 0.153 0.153 0.155 0.153 0.158 4,222,651 0.1551 -3.23%
2001-02-15 0 0.310 0.300 0.310 0.300 0.310 1,178,504 358,341 0.3041 0.158 0.153 0.158 0.153 0.158 2,314,068 0.1549 1.64%
2001-02-14 0 0.305 0.300 0.310 0.300 0.315 733,500 224,655 0.3063 0.155 0.153 0.158 0.153 0.160 1,440,274 0.1560 -1.61%
2001-02-13 0 0.310 0.305 0.310 0.305 0.320 1,190,000 367,320 0.3087 0.158 0.155 0.158 0.155 0.163 2,336,641 0.1572 -4.62%
2001-02-12 0 0.325 0.320 0.325 0.310 0.325 2,895,000 923,750 0.3191 0.166 0.163 0.166 0.158 0.166 5,684,517 0.1625 4.84%
2001-02-09 0 0.310 0.305 0.310 0.300 0.315 1,025,000 314,855 0.3072 0.158 0.155 0.158 0.153 0.160 2,012,653 0.1564 3.33%
2001-02-08 0 0.300 0.290 0.300 0.295 0.300 182,000 54,100 0.2973 0.153 0.148 0.153 0.150 0.153 357,369 0.1514 0.00%
2001-02-07 0 0.300 0.300 0.310 0.300 0.310 240,000 73,210 0.3050 0.153 0.153 0.158 0.153 0.158 471,255 0.1554 -1.64%
2001-02-06 0 0.305 0.305 0.315 0.295 0.305 180,000 54,200 0.3011 0.155 0.155 0.160 0.150 0.155 353,441 0.1533 1.67%
2001-02-05 0 0.300 0.295 0.300 0.295 0.300 530,000 158,400 0.2989 0.153 0.150 0.153 0.150 0.153 1,040,689 0.1522 -1.64%
2001-02-02 0 0.305 0.305 0.315 0.300 0.305 550,000 166,000 0.3018 0.155 0.155 0.160 0.153 0.155 1,079,960 0.1537 0.00%
2001-02-01 0 0.305 0.305 0.310 0.305 0.315 260,000 79,500 0.3058 0.155 0.155 0.158 0.155 0.160 510,527 0.1557 0.00%
2001-01-31 0 0.305 0.300 0.310 0.300 0.310 696,750 210,003 0.3014 0.155 0.153 0.158 0.153 0.158 1,368,113 0.1535 1.67%
2001-01-30 0 0.300 0.290 0.310 0.300 0.305 500,000 150,500 0.3010 0.153 0.148 0.158 0.153 0.155 981,782 0.1533 -4.76%
2001-01-29 0 0.315 0.310 0.315 0.310 0.315 224,000 69,740 0.3113 0.160 0.158 0.160 0.158 0.160 439,838 0.1586 -3.08%
2001-01-23 0 0.325 0.315 0.325 0.300 0.325 3,780,000 1,176,800 0.3113 0.166 0.160 0.166 0.153 0.166 7,422,271 0.1585 4.84%
2001-01-22 0 0.310 0.305 0.310 0.300 0.310 1,361,500 419,395 0.3080 0.158 0.155 0.158 0.153 0.158 2,673,392 0.1569 3.33%
2001-01-19 0 0.300 0.295 0.305 0.295 0.310 1,970,000 589,520 0.2992 0.153 0.150 0.155 0.150 0.158 3,868,220 0.1524 1.69%
2001-01-18 0 0.295 0.290 0.300 0.290 0.300 278,000 82,610 0.2972 0.150 0.148 0.153 0.148 0.153 545,871 0.1513 1.72%
2001-01-17 0 0.290 0.290 0.295 0.285 0.295 1,311,000 383,035 0.2922 0.148 0.148 0.150 0.145 0.150 2,574,232 0.1488 -1.69%
2001-01-16 0 0.295 0.295 0.300 0.295 0.300 1,197,500 356,905 0.2980 0.150 0.150 0.153 0.150 0.153 2,351,367 0.1518 -1.67%
2001-01-15 0 0.300 0.300 0.305 0.300 0.305 1,273,600 382,562 0.3004 0.153 0.153 0.155 0.153 0.155 2,500,795 0.1530 -3.23%
2001-01-12 0 0.310 0.305 0.315 0.300 0.320 550,000 166,410 0.3026 0.158 0.155 0.160 0.153 0.163 1,079,960 0.1541 1.64%
2001-01-11 0 0.305 0.305 0.310 0.300 0.310 810,000 247,350 0.3054 0.155 0.155 0.158 0.153 0.158 1,590,487 0.1555 -3.17%
2001-01-10 0 0.315 0.315 0.325 0.315 0.330 738,000 235,330 0.3189 0.160 0.160 0.166 0.160 0.168 1,449,110 0.1624 -3.08%
2001-01-09 0 0.325 0.315 0.330 0.315 0.335 2,588,000 846,660 0.3271 0.166 0.160 0.168 0.160 0.171 5,081,703 0.1666 1.56%
2001-01-08 0 0.320 0.315 0.320 0.290 0.320 2,322,000 730,180 0.3145 0.163 0.160 0.163 0.148 0.163 4,559,395 0.1601 4.92%
2001-01-05 0 0.305 0.305 0.310 0.300 0.310 1,438,000 440,255 0.3062 0.155 0.155 0.158 0.153 0.158 2,823,605 0.1559 0.00%
2001-01-04 0 0.305 0.305 0.310 0.300 0.310 869,000 264,815 0.3047 0.155 0.155 0.158 0.153 0.158 1,706,337 0.1552 3.39%
2001-01-03 0 0.295 0.295 0.305 0.295 0.300 550,000 163,950 0.2981 0.150 0.150 0.155 0.150 0.153 1,079,960 0.1518 0.00%
2001-01-02 0 0.295 0.295 0.305 0.285 0.300 510,500 151,495 0.2968 0.150 0.150 0.155 0.145 0.153 1,002,399 0.1511 0.00%
2000-12-29 0 0.295 0.295 0.300 0.285 0.300 509,200 149,562 0.2937 0.150 0.150 0.153 0.145 0.153 999,847 0.1496 0.00%
2000-12-28 0 0.295 0.295 0.300 0.295 0.295 759,000 224,055 0.2952 0.150 0.150 0.153 0.150 0.150 1,490,345 0.1503 0.00%
2000-12-27 0 0.295 0.295 0.300 0.295 0.305 1,143,000 339,435 0.2970 0.150 0.150 0.153 0.150 0.155 2,244,353 0.1512 -1.67%
2000-12-22 0 0.300 0.300 0.305 0.300 0.305 1,280,000 384,700 0.3005 0.153 0.153 0.155 0.153 0.155 2,513,361 0.1531 3.45%
2000-12-21 0 0.290 0.290 0.295 0.280 0.290 3,090,000 875,000 0.2832 0.148 0.148 0.150 0.143 0.148 6,067,412 0.1442 -1.69%
2000-12-20 0 0.295 0.285 0.295 0.285 0.295 2,490,000 721,575 0.2898 0.150 0.145 0.150 0.145 0.150 4,889,273 0.1476 0.00%
2000-12-19 0 0.295 0.295 0.300 0.295 0.315 1,865,000 566,545 0.3038 0.150 0.150 0.153 0.150 0.160 3,662,046 0.1547 -3.28%
2000-12-18 0 0.305 0.300 0.315 0.295 0.310 1,300,000 397,250 0.3056 0.155 0.153 0.160 0.150 0.158 2,552,633 0.1556 0.00%
2000-12-15 0 0.305 0.300 0.305 0.305 0.320 2,254,000 700,260 0.3107 0.155 0.153 0.155 0.155 0.163 4,425,872 0.1582 -8.96%
2000-12-14 0 0.335 0.330 0.335 0.330 0.345 3,231,000 1,099,195 0.3402 0.171 0.168 0.171 0.168 0.176 6,344,274 0.1733 0.00%
2000-12-13 0 0.335 0.335 0.340 0.335 0.375 8,686,000 3,036,070 0.3495 0.171 0.171 0.173 0.171 0.191 17,055,514 0.1780 -9.46%
2000-12-12 0 0.370 0.370 0.375 0.330 0.385 17,721,050 6,456,267 0.3643 0.188 0.188 0.191 0.168 0.196 34,796,410 0.1855 10.45%
2000-12-11 0 0.335 0.335 0.340 0.310 0.340 6,533,000 2,143,610 0.3281 0.171 0.171 0.173 0.158 0.173 12,827,961 0.1671 11.67%
2000-12-08 0 0.300 0.300 0.305 0.300 0.310 1,877,000 572,200 0.3048 0.153 0.153 0.155 0.153 0.158 3,685,609 0.1553 0.00%
2000-12-07 0 0.300 0.300 0.305 0.300 0.310 2,040,250 621,819 0.3048 0.153 0.153 0.155 0.153 0.158 4,006,161 0.1552 -1.64%
2000-12-06 0 0.305 0.295 0.305 0.275 0.305 3,021,500 905,350 0.2996 0.155 0.150 0.155 0.140 0.155 5,932,908 0.1526 5.17%
2000-12-05 0 0.290 0.285 0.290 0.280 0.290 1,180,000 341,900 0.2897 0.148 0.145 0.148 0.143 0.148 2,317,005 0.1476 1.75%
2000-12-04 0 0.285 0.280 0.290 0.280 0.300 920,000 265,600 0.2887 0.145 0.143 0.148 0.143 0.153 1,806,479 0.1470 0.00%
2000-12-01 0 0.285 0.280 0.285 0.270 0.290 2,520,000 715,650 0.2840 0.145 0.143 0.145 0.138 0.148 4,948,180 0.1446 5.56%
2000-11-30 0 0.270 0.270 0.275 0.265 0.280 810,000 218,700 0.2700 0.138 0.138 0.140 0.135 0.143 1,590,487 0.1375 -3.57%
2000-11-29 0 0.280 0.275 0.280 0.270 0.280 1,982,000 543,685 0.2743 0.143 0.140 0.143 0.138 0.143 3,891,783 0.1397 -3.45%
2000-11-28 0 0.290 0.285 0.290 0.285 0.300 963,000 280,070 0.2908 0.148 0.145 0.148 0.145 0.153 1,890,912 0.1481 -3.33%
2000-11-27 0 0.300 0.295 0.305 0.290 0.300 1,095,253 327,216 0.2988 0.153 0.150 0.155 0.148 0.153 2,150,599 0.1522 3.45%
2000-11-24 0 0.290 0.290 0.300 0.290 0.305 1,400,000 416,925 0.2978 0.148 0.148 0.153 0.148 0.155 2,748,989 0.1517 -4.92%
2000-11-23 0 0.305 0.300 0.305 0.285 0.305 2,303,000 692,600 0.3007 0.155 0.153 0.155 0.145 0.155 4,522,087 0.1532 3.39%
2000-11-22 0 0.295 0.295 0.300 0.295 0.300 1,415,000 423,375 0.2992 0.150 0.150 0.153 0.150 0.153 2,778,443 0.1524 -7.81%
2000-11-21 0 0.320 0.315 0.320 0.305 0.320 1,410,250 437,515 0.3102 0.163 0.160 0.163 0.155 0.163 2,769,116 0.1580 0.00%
2000-11-20 0 0.320 0.315 0.320 0.320 0.325 498,500 160,010 0.3210 0.163 0.160 0.163 0.163 0.166 978,836 0.1635 3.23%
2000-11-17 0 0.310 0.305 0.310 0.300 0.315 974,500 302,155 0.3101 0.158 0.155 0.158 0.153 0.160 1,913,493 0.1579 -1.59%
2000-11-16 0 0.315 0.315 0.320 0.300 0.315 881,000 272,015 0.3088 0.160 0.160 0.163 0.153 0.160 1,729,900 0.1572 5.00%
2000-11-15 0 0.300 0.300 0.310 0.300 0.320 868,000 262,900 0.3029 0.153 0.153 0.158 0.153 0.163 1,704,373 0.1543 -3.23%
2000-11-14 0 0.310 0.300 0.310 0.300 0.310 659,000 200,860 0.3048 0.158 0.153 0.158 0.153 0.158 1,293,988 0.1552 0.00%
2000-11-13 0 0.310 0.295 0.310 0.295 0.310 680,000 204,650 0.3010 0.158 0.150 0.158 0.150 0.158 1,335,223 0.1533 -3.12%
2000-11-10 0 0.320 0.315 0.320 0.310 0.320 280,000 88,800 0.3171 0.163 0.160 0.163 0.158 0.163 549,798 0.1615 0.00%
2000-11-09 0 0.320 0.315 0.320 0.310 0.320 1,238,000 394,810 0.3189 0.163 0.160 0.163 0.158 0.163 2,430,892 0.1624 0.00%
2000-11-08 0 0.320 0.320 0.325 0.320 0.345 5,421,000 1,821,210 0.3360 0.163 0.163 0.166 0.163 0.176 10,644,479 0.1711 -3.03%
2000-11-07 0 0.330 0.330 0.335 0.320 0.350 2,270,000 750,750 0.3307 0.168 0.168 0.171 0.163 0.178 4,457,289 0.1684 0.00%
2000-11-06 0 0.330 0.330 0.335 0.330 0.360 2,835,000 946,545 0.3339 0.168 0.168 0.171 0.168 0.183 5,566,703 0.1700 0.00%
2000-11-03 0 0.330 0.325 0.335 0.315 0.335 4,138,000 1,359,800 0.3286 0.168 0.166 0.171 0.160 0.171 8,125,226 0.1674 6.45%
2000-11-02 0 0.310 0.305 0.315 0.310 0.335 2,159,000 695,335 0.3221 0.158 0.155 0.160 0.158 0.171 4,239,334 0.1640 -1.59%
2000-11-01 0 0.315 0.315 0.320 0.300 0.320 2,311,000 715,525 0.3096 0.160 0.160 0.163 0.153 0.163 4,537,796 0.1577 5.00%
2000-10-31 0 0.300 0.300 0.305 0.295 0.310 2,423,000 738,135 0.3046 0.153 0.153 0.155 0.150 0.158 4,757,715 0.1551 1.69%
2000-10-30 0 0.295 0.295 0.305 0.295 0.310 3,715,250 1,104,495 0.2973 0.150 0.150 0.155 0.150 0.158 7,295,130 0.1514 -3.28%
2000-10-27 0 0.305 0.300 0.315 0.305 0.320 598,750 187,630 0.3134 0.155 0.153 0.160 0.155 0.163 1,175,684 0.1596 -1.61%
2000-10-26 0 0.310 0.305 0.315 0.270 0.315 678,000 202,245 0.2983 0.158 0.155 0.160 0.138 0.160 1,331,296 0.1519 6.90%
2000-10-25 0 0.290 0.290 0.300 0.290 0.295 231,250 68,003 0.2941 0.148 0.148 0.153 0.148 0.150 454,074 0.1498 3.57%
2000-10-24 0 0.280 0.280 0.290 0.280 0.310 411,500 119,455 0.2903 0.143 0.143 0.148 0.143 0.158 808,006 0.1478 -9.68%
2000-10-23 0 0.310 0.305 0.310 0.305 0.325 2,741,000 865,130 0.3156 0.158 0.155 0.158 0.155 0.166 5,382,128 0.1607 -1.59%
2000-10-20 0 0.315 0.305 0.315 0.295 0.320 2,784,000 854,680 0.3070 0.160 0.155 0.160 0.150 0.163 5,466,561 0.1563 8.62%
2000-10-19 0 0.290 0.290 0.295 0.260 0.290 2,698,000 757,365 0.2807 0.148 0.148 0.150 0.132 0.148 5,297,695 0.1430 -1.69%
2000-10-18 0 0.295 0.290 0.305 0.295 0.335 1,445,000 440,115 0.3046 0.150 0.148 0.155 0.150 0.171 2,837,349 0.1551 -9.23%
2000-10-17 0 0.325 0.315 0.325 0.315 0.330 824,000 266,670 0.3236 0.166 0.160 0.166 0.160 0.168 1,617,976 0.1648 -7.14%
2000-10-16 0 0.350 0.330 0.350 0.325 0.350 1,221,500 404,165 0.3309 0.178 0.168 0.178 0.166 0.178 2,398,493 0.1685 6.06%
2000-10-13 0 0.330 0.325 0.330 0.310 0.330 1,465,000 464,100 0.3168 0.168 0.166 0.168 0.158 0.168 2,876,621 0.1613 -2.94%
2000-10-12 0 0.340 0.340 0.365 0.335 0.365 2,296,509 783,908 0.3413 0.173 0.173 0.186 0.171 0.186 4,509,342 0.1738 -2.86%
2000-10-11 0 0.350 0.350 0.360 0.345 0.350 370,000 129,410 0.3498 0.178 0.178 0.183 0.176 0.178 726,519 0.1781 -4.11%
2000-10-10 0 0.365 0.365 0.370 0.365 0.365 360,010 131,403 0.3650 0.186 0.186 0.188 0.186 0.186 706,903 0.1859 -1.35%
2000-10-09 0 0.370 0.370 0.380 0.365 0.370 547,838 201,770 0.3683 0.188 0.188 0.194 0.186 0.188 1,075,715 0.1876 -3.90%
2000-10-05 0 0.385 0.375 0.395 0.375 0.385 762,000 289,330 0.3797 0.196 0.191 0.201 0.191 0.196 1,496,236 0.1934 2.67%
2000-10-04 0 0.375 0.365 0.375 0.375 0.375 350,000 131,250 0.3750 0.191 0.186 0.191 0.191 0.191 687,247 0.1910 -1.32%
2000-10-03 0 0.380 0.380 0.385 0.375 0.380 620,000 232,600 0.3752 0.194 0.194 0.196 0.191 0.194 1,217,409 0.1911 -3.80%
2000-09-29 0 0.395 0.375 0.395 0.360 0.400 1,976,000 749,295 0.3792 0.201 0.191 0.201 0.183 0.204 3,880,002 0.1931 6.76%
2000-09-28 0 0.370 0.360 0.370 0.360 0.370 1,498,000 546,385 0.3647 0.188 0.183 0.188 0.183 0.188 2,941,418 0.1858 2.78%
2000-09-27 0 0.360 0.350 0.360 0.340 0.360 619,000 216,900 0.3504 0.183 0.178 0.183 0.173 0.183 1,215,446 0.1785 1.41%
2000-09-26 0 0.355 0.350 0.355 0.350 0.360 864,500 307,440 0.3556 0.181 0.178 0.181 0.178 0.183 1,697,501 0.1811 0.00%
2000-09-25 0 0.355 0.355 0.360 0.350 0.365 1,839,000 656,595 0.3570 0.181 0.181 0.183 0.178 0.186 3,610,994 0.1818 1.43%
2000-09-22 0 0.350 0.340 0.350 0.340 0.360 2,098,000 734,945 0.3503 0.178 0.173 0.178 0.173 0.183 4,119,557 0.1784 -1.41%
2000-09-21 0 0.355 0.350 0.355 0.350 0.375 960,000 347,255 0.3617 0.181 0.178 0.181 0.178 0.191 1,885,021 0.1842 -6.58%
2000-09-20 0 0.380 0.380 0.385 0.380 0.395 602,000 232,610 0.3864 0.194 0.194 0.196 0.194 0.201 1,182,065 0.1968 0.00%
2000-09-19 0 0.380 0.380 0.385 0.365 0.380 1,116,000 417,260 0.3739 0.194 0.194 0.196 0.186 0.194 2,191,337 0.1904 2.70%
2000-09-18 0 0.370 0.360 0.370 0.360 0.380 1,697,500 629,895 0.3711 0.188 0.183 0.188 0.183 0.194 3,333,149 0.1890 -2.63%
2000-09-15 0 0.380 0.380 0.395 0.380 0.395 220,250 85,690 0.3891 0.194 0.194 0.201 0.194 0.201 432,475 0.1981 -2.56%
2000-09-14 0 0.390 0.380 0.395 0.380 0.400 1,220,000 474,900 0.3893 0.199 0.194 0.201 0.194 0.204 2,395,548 0.1982 2.63%
2000-09-12 0 0.380 0.380 0.390 0.375 0.405 2,737,000 1,064,025 0.3888 0.194 0.194 0.199 0.191 0.206 5,374,274 0.1980 -7.32%
2000-09-11 0 0.410 0.405 0.415 0.400 0.425 2,110,000 872,775 0.4136 0.209 0.206 0.211 0.204 0.216 4,143,119 0.2107 -3.53%
2000-09-08 0 0.425 0.425 0.435 0.425 0.440 614,000 267,210 0.4352 0.216 0.216 0.222 0.216 0.224 1,205,628 0.2216 -2.30%
2000-09-07 0 0.435 0.435 0.450 0.435 0.465 1,902,500 869,875 0.4572 0.222 0.222 0.229 0.222 0.237 3,735,680 0.2329 -4.40%
2000-09-06 0 0.455 0.445 0.455 0.440 0.455 1,654,250 738,055 0.4462 0.232 0.227 0.232 0.224 0.232 3,248,225 0.2272 3.41%
2000-09-05 0 0.440 0.440 0.450 0.435 0.450 1,261,500 561,235 0.4449 0.224 0.224 0.229 0.222 0.229 2,477,036 0.2266 -1.12%
2000-09-04 0 0.445 0.445 0.455 0.440 0.450 1,100,000 492,350 0.4476 0.227 0.227 0.232 0.224 0.229 2,159,920 0.2279 -1.11%
2000-09-01 0 0.450 0.445 0.455 0.435 0.455 1,496,000 673,210 0.4500 0.229 0.227 0.232 0.222 0.232 2,937,491 0.2292 3.45%
2000-08-31 0 0.435 0.435 0.445 0.435 0.440 850,000 373,100 0.4389 0.222 0.222 0.227 0.222 0.224 1,669,029 0.2235 -2.25%
2000-08-30 0 0.445 0.445 0.455 0.420 0.455 3,020,000 1,337,270 0.4428 0.227 0.227 0.232 0.214 0.232 5,929,962 0.2255 2.30%
2000-08-29 0 0.435 0.435 0.440 0.435 0.445 1,036,000 456,440 0.4406 0.222 0.222 0.224 0.222 0.227 2,034,252 0.2244 0.00%
2000-08-28 0 0.435 0.435 0.440 0.435 0.450 1,926,000 845,710 0.4391 0.222 0.222 0.224 0.222 0.229 3,781,824 0.2236 -3.33%
2000-08-25 0 0.450 0.445 0.450 0.445 0.465 1,628,000 733,000 0.4502 0.229 0.227 0.229 0.227 0.237 3,196,682 0.2293 0.00%
2000-08-24 0 0.450 0.450 0.460 0.450 0.475 1,150,000 526,050 0.4574 0.229 0.229 0.234 0.229 0.242 2,258,098 0.2330 -2.17%
2000-08-23 0 0.460 0.460 0.475 0.460 0.490 2,110,000 997,740 0.4729 0.234 0.234 0.242 0.234 0.250 4,143,119 0.2408 -4.17%
2000-08-22 0 0.480 0.475 0.485 0.475 0.485 3,055,250 1,465,433 0.4796 0.244 0.242 0.247 0.242 0.247 5,999,178 0.2443 1.05%
2000-08-21 0 0.475 0.475 0.480 0.475 0.480 1,477,000 708,835 0.4799 0.242 0.242 0.244 0.242 0.244 2,900,184 0.2444 -1.04%
2000-08-18 0 0.480 0.480 0.485 0.480 0.490 1,524,000 736,870 0.4835 0.244 0.244 0.247 0.244 0.250 2,992,471 0.2462 -2.04%
2000-08-17 0 0.490 0.490 0.495 0.475 0.495 2,959,000 1,449,110 0.4897 0.250 0.250 0.252 0.242 0.252 5,810,185 0.2494 2.08%
2000-08-16 0 0.480 0.480 0.490 0.475 0.490 1,490,700 726,022 0.4870 0.244 0.244 0.250 0.242 0.250 2,927,084 0.2480 -2.04%
2000-08-15 0 0.490 0.480 0.490 0.475 0.490 1,936,850 934,761 0.4826 0.250 0.244 0.250 0.242 0.250 3,803,128 0.2458 2.08%
2000-08-14 0 0.480 0.480 0.490 0.475 0.490 3,426,500 1,657,265 0.4837 0.244 0.244 0.250 0.242 0.250 6,728,151 0.2463 0.00%
2000-08-11 0 0.480 0.480 0.485 0.470 0.500 4,349,000 2,101,860 0.4833 0.244 0.244 0.247 0.239 0.255 8,539,538 0.2461 -3.03%
2000-08-10 0 0.495 0.495 0.500 0.495 0.520 3,355,000 1,703,800 0.5078 0.252 0.252 0.255 0.252 0.265 6,587,756 0.2586 -2.94%
2000-08-09 0 0.510 0.500 0.510 0.490 0.540 13,692,000 6,987,700 0.5103 0.260 0.255 0.260 0.250 0.275 26,885,114 0.2599 0.00%
2000-08-08 0 0.510 0.500 0.510 0.495 0.540 25,853,000 13,486,000 0.5216 0.260 0.255 0.260 0.252 0.275 50,764,011 0.2657 4.08%
2000-08-07 0 0.490 0.490 0.495 0.475 0.500 5,190,000 2,527,875 0.4871 0.250 0.250 0.252 0.242 0.255 10,190,895 0.2481 3.16%
2000-08-04 0 0.475 0.470 0.475 0.470 0.480 2,961,004 1,399,472 0.4726 0.242 0.239 0.242 0.239 0.244 5,814,120 0.2407 1.06%
2000-08-03 0 0.470 0.470 0.480 0.450 0.485 2,700,012 1,283,725 0.4755 0.239 0.239 0.244 0.229 0.247 5,301,645 0.2421 2.17%
2000-08-02 0 0.460 0.460 0.475 0.460 0.480 865,509 400,619 0.4629 0.234 0.234 0.242 0.234 0.244 1,699,482 0.2357 -2.13%
2000-08-01 0 0.470 0.465 0.475 0.440 0.475 1,524,750 701,018 0.4598 0.239 0.237 0.242 0.224 0.242 2,993,944 0.2341 4.44%
2000-07-31 0 0.450 0.445 0.450 0.435 0.455 2,100,000 936,150 0.4458 0.229 0.227 0.229 0.222 0.232 4,123,484 0.2270 0.00%
2000-07-28 0 0.450 0.450 0.460 0.445 0.470 1,291,008 586,249 0.4541 0.229 0.229 0.234 0.227 0.239 2,534,976 0.2313 -5.26%
2000-07-27 0 0.475 0.465 0.480 0.465 0.485 1,874,000 888,020 0.4739 0.242 0.237 0.244 0.237 0.247 3,679,718 0.2413 -2.06%
2000-07-26 0 0.485 0.485 0.490 0.480 0.495 2,290,000 1,116,115 0.4874 0.247 0.247 0.250 0.244 0.252 4,496,561 0.2482 1.04%
2000-07-25 0 0.480 0.480 0.485 0.470 0.520 7,692,959 3,828,937 0.4977 0.244 0.244 0.247 0.239 0.265 15,105,615 0.2535 -4.00%
2000-07-24 0 0.500 0.500 0.510 0.440 0.510 11,931,000 5,803,215 0.4864 0.255 0.255 0.260 0.224 0.260 23,427,278 0.2477 12.36%
2000-07-21 0 0.445 0.445 0.455 0.445 0.465 5,581,500 2,557,605 0.4582 0.227 0.227 0.232 0.227 0.237 10,959,631 0.2334 1.14%
2000-07-20 0 0.440 0.435 0.440 0.425 0.440 1,190,000 519,945 0.4369 0.224 0.222 0.224 0.216 0.224 2,336,641 0.2225 3.53%
2000-07-19 0 0.425 0.415 0.430 0.405 0.425 790,750 326,675 0.4131 0.216 0.211 0.219 0.206 0.216 1,552,688 0.2104 2.41%
2000-07-18 0 0.415 0.415 0.420 0.410 0.425 1,000,000 420,890 0.4209 0.211 0.211 0.214 0.209 0.216 1,963,564 0.2144 -3.49%
2000-07-17 0 0.430 0.425 0.430 0.420 0.440 560,000 241,575 0.4314 0.219 0.216 0.219 0.214 0.224 1,099,596 0.2197 -2.27%
2000-07-14 0 0.440 0.440 0.450 0.440 0.440 605,000 266,200 0.4400 0.224 0.224 0.229 0.224 0.224 1,187,956 0.2241 0.00%
2000-07-13 0 0.440 0.440 0.450 0.435 0.460 1,749,250 789,360 0.4513 0.224 0.224 0.229 0.222 0.234 3,434,764 0.2298 -3.30%
2000-07-12 0 0.455 0.450 0.460 0.450 0.465 2,474,500 1,134,135 0.4583 0.232 0.229 0.234 0.229 0.237 4,858,838 0.2334 1.11%
2000-07-11 0 0.450 0.445 0.455 0.430 0.455 1,601,004 717,432 0.4481 0.229 0.227 0.232 0.219 0.232 3,143,673 0.2282 3.45%
2000-07-10 0 0.435 0.430 0.440 0.430 0.440 603,000 262,690 0.4356 0.222 0.219 0.224 0.219 0.224 1,184,029 0.2219 0.00%
2000-07-07 0 0.435 0.435 0.440 0.435 0.445 901,500 395,440 0.4386 0.222 0.222 0.224 0.222 0.227 1,770,153 0.2234 0.00%
2000-07-06 0 0.435 0.435 0.445 0.435 0.460 1,183,000 527,980 0.4463 0.222 0.222 0.227 0.222 0.234 2,322,896 0.2273 -6.45%
2000-07-05 0 0.465 0.465 0.470 0.440 0.470 5,865,500 2,663,975 0.4542 0.237 0.237 0.239 0.224 0.239 11,517,283 0.2313 5.68%
2000-07-04 0 0.440 0.440 0.445 0.440 0.450 871,000 383,650 0.4405 0.224 0.224 0.227 0.224 0.229 1,710,264 0.2243 -2.22%
2000-07-03 0 0.450 0.440 0.450 0.435 0.455 1,159,500 516,200 0.4452 0.229 0.224 0.229 0.222 0.232 2,276,752 0.2267 -1.10%
2000-06-30 0 0.455 0.440 0.455 0.440 0.455 1,078,000 480,200 0.4455 0.232 0.224 0.232 0.224 0.232 2,116,722 0.2269 2.25%
2000-06-29 0 0.445 0.435 0.450 0.435 0.465 2,117,250 954,005 0.4506 0.227 0.222 0.229 0.222 0.237 4,157,355 0.2295 -1.11%
2000-06-28 0 0.450 0.440 0.450 0.435 0.455 2,652,000 1,182,620 0.4459 0.229 0.224 0.229 0.222 0.232 5,207,371 0.2271 -1.10%
2000-06-27 0 0.455 0.450 0.455 0.450 0.470 1,707,573 784,371 0.4593 0.232 0.229 0.232 0.229 0.239 3,352,928 0.2339 -3.19%
2000-06-26 0 0.470 0.470 0.480 0.470 0.480 1,134,000 538,965 0.4753 0.239 0.239 0.244 0.239 0.244 2,226,681 0.2420 -2.08%
2000-06-23 0 0.480 0.475 0.480 0.475 0.510 4,837,000 2,373,510 0.4907 0.244 0.242 0.244 0.242 0.260 9,497,757 0.2499 0.00%
2000-06-22 0 0.480 0.475 0.485 0.470 0.485 1,582,000 758,455 0.4794 0.244 0.242 0.247 0.239 0.247 3,106,358 0.2442 0.00%
2000-06-21 0 0.480 0.480 0.485 0.475 0.495 1,581,000 766,340 0.4847 0.244 0.244 0.247 0.242 0.252 3,104,394 0.2469 -2.04%
2000-06-20 0 0.490 0.490 0.510 0.480 0.530 5,993,000 2,993,060 0.4994 0.250 0.250 0.260 0.244 0.270 11,767,637 0.2543 -5.77%
2000-06-19 0 0.520 0.520 0.530 0.480 0.530 15,435,000 7,918,860 0.5130 0.265 0.265 0.270 0.244 0.270 30,307,605 0.2613 8.33%
2000-06-16 0 0.480 0.475 0.480 0.460 0.485 4,347,000 2,065,875 0.4752 0.244 0.242 0.244 0.234 0.247 8,535,611 0.2420 0.00%
2000-06-15 0 0.480 0.475 0.480 0.470 0.520 5,354,000 2,613,740 0.4882 0.244 0.242 0.244 0.239 0.265 10,512,920 0.2486 -7.69%
2000-06-14 0 0.520 0.495 0.520 0.460 0.520 9,225,000 4,424,510 0.4796 0.265 0.252 0.265 0.234 0.265 18,113,875 0.2443 13.04%
2000-06-13 0 0.460 0.450 0.460 0.440 0.470 5,423,500 2,498,315 0.4606 0.234 0.229 0.234 0.224 0.239 10,649,387 0.2346 5.75%
2000-06-12 0 0.435 0.435 0.440 0.430 0.440 1,013,250 441,655 0.4359 0.222 0.222 0.224 0.219 0.224 1,989,581 0.2220 -1.14%
2000-06-09 0 0.440 0.430 0.445 0.410 0.440 2,059,500 883,330 0.4289 0.224 0.219 0.227 0.209 0.224 4,043,959 0.2184 4.76%
2000-06-08 0 0.420 0.420 0.430 0.415 0.450 4,649,500 2,012,980 0.4329 0.214 0.214 0.219 0.211 0.229 9,129,589 0.2205 -4.55%
2000-06-07 0 0.440 0.430 0.440 0.400 0.440 3,662,000 1,532,240 0.4184 0.224 0.219 0.224 0.204 0.224 7,190,570 0.2131 11.39%
2000-06-05 0 0.395 0.395 0.400 0.385 0.420 1,684,000 670,450 0.3981 0.201 0.201 0.204 0.196 0.214 3,306,641 0.2028 2.60%
2000-06-02 0 0.385 0.385 0.390 0.370 0.390 2,081,287 793,378 0.3812 0.196 0.196 0.199 0.188 0.199 4,086,740 0.1941 2.67%
2000-06-01 0 0.375 0.365 0.375 0.360 0.380 2,378,000 881,645 0.3708 0.191 0.186 0.191 0.183 0.194 4,669,354 0.1888 -2.60%
2000-05-31 0 0.385 0.355 0.385 0.340 0.390 1,950,000 712,300 0.3653 0.196 0.181 0.196 0.173 0.199 3,828,949 0.1860 14.93%
2000-05-30 0 0.335 0.335 0.355 0.335 0.370 886,000 312,070 0.3522 0.171 0.171 0.181 0.171 0.188 1,739,717 0.1794 -9.46%
2000-05-29 0 0.370 0.370 0.380 0.345 0.370 1,680,500 595,480 0.3543 0.188 0.188 0.194 0.176 0.188 3,299,769 0.1805 5.71%
2000-05-26 0 0.350 0.350 0.360 0.330 0.360 1,658,773 565,055 0.3406 0.178 0.178 0.183 0.168 0.183 3,257,106 0.1735 -6.67%
2000-05-25 0 0.375 0.370 0.380 0.370 0.445 4,801,500 1,896,195 0.3949 0.191 0.188 0.194 0.188 0.227 9,428,051 0.2011 -7.41%
2000-05-24 0 0.405 0.405 0.410 0.400 0.425 6,702,000 2,745,020 0.4096 0.206 0.206 0.209 0.204 0.216 13,159,804 0.2086 -3.57%
2000-05-23 0 0.420 0.410 0.420 0.400 0.420 6,765,425 2,750,797 0.4066 0.214 0.209 0.214 0.204 0.214 13,284,343 0.2071 -3.45%
2000-05-22 0 0.435 0.435 0.440 0.435 0.470 2,304,000 1,048,550 0.4551 0.222 0.222 0.224 0.222 0.239 4,524,051 0.2318 -2.25%
2000-05-19 0 0.445 0.440 0.445 0.430 0.465 3,163,000 1,429,030 0.4518 0.227 0.224 0.227 0.219 0.237 6,210,752 0.2301 -1.11%
2000-05-18 0 0.450 0.445 0.450 0.445 0.455 1,286,500 576,425 0.4481 0.229 0.227 0.229 0.227 0.232 2,526,125 0.2282 0.00%
2000-05-17 0 0.450 0.450 0.460 0.450 0.455 885,000 398,900 0.4507 0.229 0.229 0.234 0.229 0.232 1,737,754 0.2295 -2.17%
2000-05-16 0 0.460 0.460 0.470 0.455 0.480 2,225,000 1,040,505 0.4676 0.234 0.234 0.239 0.232 0.244 4,368,929 0.2382 0.00%
2000-05-15 0 0.460 0.450 0.460 0.430 0.465 3,390,000 1,544,560 0.4556 0.234 0.229 0.234 0.219 0.237 6,656,481 0.2320 4.55%
2000-05-12 0 0.440 0.430 0.440 0.410 0.440 1,174,000 495,140 0.4218 0.224 0.219 0.224 0.209 0.224 2,305,224 0.2148 6.02%
2000-05-10 0 0.415 0.415 0.420 0.405 0.440 2,499,500 1,056,455 0.4227 0.211 0.211 0.214 0.206 0.224 4,907,927 0.2153 -1.19%
2000-05-09 0 0.420 0.420 0.430 0.410 0.430 1,737,100 723,390 0.4164 0.214 0.214 0.219 0.209 0.219 3,410,906 0.2121 -4.55%
2000-05-08 0 0.440 0.440 0.450 0.440 0.460 905,250 401,953 0.4440 0.224 0.224 0.229 0.224 0.234 1,777,516 0.2261 -5.38%
2000-05-05 0 0.465 0.460 0.465 0.460 0.470 1,180,000 544,130 0.4611 0.237 0.234 0.237 0.234 0.239 2,317,005 0.2348 2.20%
2000-05-04 0 0.455 0.450 0.460 0.445 0.455 1,673,500 754,990 0.4511 0.232 0.229 0.234 0.227 0.232 3,286,024 0.2298 -1.09%
2000-05-03 0 0.460 0.455 0.470 0.455 0.475 1,546,750 712,988 0.4610 0.234 0.232 0.239 0.232 0.242 3,037,142 0.2348 -3.16%
2000-05-02 0 0.475 0.465 0.475 0.455 0.475 1,008,500 470,680 0.4667 0.242 0.237 0.242 0.232 0.242 1,980,254 0.2377 2.15%
2000-04-28 0 0.465 0.460 0.475 0.455 0.475 1,080,750 501,623 0.4641 0.237 0.234 0.242 0.232 0.242 2,122,121 0.2364 -1.06%
2000-04-27 0 0.470 0.460 0.470 0.440 0.470 2,252,500 1,036,890 0.4603 0.239 0.234 0.239 0.224 0.239 4,422,927 0.2344 2.17%
2000-04-26 0 0.460 0.460 0.470 0.460 0.485 1,070,000 503,900 0.4709 0.234 0.234 0.239 0.234 0.247 2,101,013 0.2398 -2.13%
2000-04-25 0 0.470 0.465 0.475 0.465 0.475 420,000 195,535 0.4656 0.239 0.237 0.242 0.237 0.242 824,697 0.2371 -1.05%
2000-04-20 0 0.475 0.475 0.480 0.465 0.480 818,000 385,870 0.4717 0.242 0.242 0.244 0.237 0.244 1,606,195 0.2402 1.06%
2000-04-19 0 0.470 0.470 0.480 0.470 0.520 2,281,000 1,141,840 0.5006 0.239 0.239 0.244 0.239 0.265 4,478,889 0.2549 -2.08%
2000-04-18 0 0.480 0.480 0.485 0.455 0.490 2,075,000 982,175 0.4733 0.244 0.244 0.247 0.232 0.250 4,074,395 0.2411 9.09%
2000-04-17 0 0.440 0.430 0.440 0.430 0.495 2,957,250 1,317,445 0.4455 0.224 0.219 0.224 0.219 0.252 5,806,749 0.2269 -10.20%
2000-04-14 0 0.490 0.490 0.500 0.465 0.490 3,144,000 1,480,390 0.4709 0.250 0.250 0.255 0.237 0.250 6,173,444 0.2398 5.38%
2000-04-13 0 0.465 0.465 0.470 0.465 0.470 1,786,000 834,290 0.4671 0.237 0.237 0.239 0.237 0.239 3,506,925 0.2379 -1.06%
2000-04-12 0 0.470 0.470 0.480 0.465 0.475 1,927,500 909,250 0.4717 0.239 0.239 0.244 0.237 0.242 3,784,769 0.2402 -1.05%
2000-04-11 0 0.475 0.475 0.480 0.460 0.480 3,059,000 1,433,525 0.4686 0.242 0.242 0.244 0.234 0.244 6,006,541 0.2387 1.06%
2000-04-10 0 0.470 0.460 0.470 0.460 0.480 2,265,500 1,069,970 0.4723 0.239 0.234 0.239 0.234 0.244 4,448,453 0.2405 -3.09%
2000-04-07 0 0.485 0.485 0.490 0.480 0.500 3,239,000 1,587,760 0.4902 0.247 0.247 0.250 0.244 0.255 6,359,983 0.2496 2.11%
2000-04-06 0 0.475 0.475 0.490 0.475 0.500 2,939,750 1,447,450 0.4924 0.242 0.242 0.250 0.242 0.255 5,772,386 0.2508 -3.06%
2000-04-05 0 0.490 0.490 0.495 0.475 0.500 3,594,500 1,749,570 0.4867 0.250 0.250 0.252 0.242 0.255 7,058,030 0.2479 -2.00%
2000-04-03 0 0.500 0.500 0.510 0.495 0.520 4,415,000 2,222,250 0.5033 0.255 0.255 0.260 0.252 0.265 8,669,134 0.2563 -3.85%
2000-03-31 0 0.520 0.520 0.530 0.510 0.530 986,500 513,060 0.5201 0.265 0.265 0.270 0.260 0.270 1,937,056 0.2649 -1.89%
2000-03-30 0 0.530 0.530 0.540 0.520 0.560 2,480,000 1,327,960 0.5355 0.270 0.270 0.275 0.265 0.285 4,869,638 0.2727 0.00%
2000-03-29 0 0.530 0.530 0.540 0.520 0.540 2,042,299 1,085,124 0.5313 0.270 0.270 0.275 0.265 0.275 4,010,184 0.2706 0.00%
2000-03-28 0 0.530 0.530 0.540 0.530 0.550 2,215,000 1,191,530 0.5379 0.270 0.270 0.275 0.270 0.280 4,349,293 0.2740 -3.64%
2000-03-27 0 0.550 0.550 0.560 0.540 0.570 2,781,574 1,551,678 0.5578 0.280 0.280 0.285 0.275 0.290 5,461,798 0.2841 1.85%
2000-03-24 0 0.540 0.540 0.550 0.540 0.560 3,870,500 2,128,650 0.5500 0.275 0.275 0.280 0.275 0.285 7,599,973 0.2801 -1.82%
2000-03-23 0 0.550 0.550 0.560 0.530 0.560 2,363,000 1,297,110 0.5489 0.280 0.280 0.285 0.270 0.285 4,639,901 0.2796 0.00%
2000-03-22 0 0.550 0.550 0.560 0.540 0.580 2,630,000 1,458,535 0.5546 0.280 0.280 0.285 0.275 0.295 5,164,172 0.2824 -1.79%
2000-03-21 0 0.560 0.560 0.570 0.550 0.600 7,856,505 4,540,993 0.5780 0.285 0.285 0.290 0.280 0.306 15,426,748 0.2944 -1.75%
2000-03-20 0 0.570 0.560 0.570 0.520 0.580 6,625,000 3,621,290 0.5466 0.290 0.285 0.290 0.265 0.295 13,008,609 0.2784 9.62%
2000-03-17 0 0.520 0.510 0.520 0.510 0.540 3,180,000 1,646,740 0.5178 0.265 0.260 0.265 0.260 0.275 6,244,132 0.2637 1.96%
2000-03-16 0 0.510 0.510 0.520 0.510 0.540 5,102,500 2,660,530 0.5214 0.260 0.260 0.265 0.260 0.275 10,019,084 0.2655 -1.92%
2000-03-15 0 0.520 0.520 0.530 0.520 0.550 2,562,500 1,363,000 0.5319 0.265 0.265 0.270 0.265 0.280 5,031,632 0.2709 -3.70%
2000-03-14 0 0.540 0.540 0.550 0.540 0.570 3,139,000 1,720,100 0.5480 0.275 0.275 0.280 0.275 0.290 6,163,626 0.2791 -3.57%
2000-03-13 0 0.560 0.550 0.560 0.540 0.600 4,240,500 2,403,240 0.5667 0.285 0.280 0.285 0.275 0.306 8,326,492 0.2886 -3.45%
2000-03-10 0 0.580 0.580 0.590 0.560 0.640 12,632,200 7,556,686 0.5982 0.295 0.295 0.300 0.285 0.326 24,804,129 0.3047 0.00%
2000-03-09 0 0.580 0.580 0.590 0.550 0.610 15,221,750 9,053,565 0.5948 0.295 0.295 0.300 0.280 0.311 29,888,875 0.3029 1.75%
2000-03-08 0 0.570 0.560 0.570 0.550 0.600 6,624,750 3,822,555 0.5770 0.290 0.285 0.290 0.280 0.306 13,008,118 0.2939 0.00%
2000-03-07 0 0.570 0.570 0.580 0.560 0.590 3,606,419 2,073,105 0.5748 0.290 0.290 0.295 0.285 0.300 7,081,433 0.2928 0.00%
2000-03-06 0 0.570 0.570 0.580 0.560 0.600 8,547,000 4,928,980 0.5767 0.290 0.290 0.295 0.285 0.306 16,782,579 0.2937 -1.72%
2000-03-03 0 0.580 0.570 0.580 0.530 0.620 16,771,000 9,510,380 0.5671 0.295 0.290 0.295 0.270 0.316 32,930,926 0.2888 11.54%
2000-03-02 0 0.520 0.510 0.520 0.500 0.530 2,663,500 1,355,995 0.5091 0.265 0.260 0.265 0.255 0.270 5,229,952 0.2593 1.96%
2000-03-01 0 0.510 0.500 0.520 0.500 0.540 3,004,000 1,556,230 0.5181 0.260 0.255 0.265 0.255 0.275 5,898,545 0.2638 -5.56%
2000-02-29 0 0.540 0.530 0.540 0.500 0.550 5,667,000 2,983,060 0.5264 0.275 0.270 0.275 0.255 0.280 11,127,515 0.2681 8.00%
2000-02-28 0 0.500 0.500 0.510 0.490 0.570 7,192,500 3,631,690 0.5049 0.255 0.255 0.260 0.250 0.290 14,122,932 0.2571 -10.71%
2000-02-25 0 0.560 0.550 0.560 0.550 0.580 5,768,000 3,237,630 0.5613 0.285 0.280 0.285 0.280 0.295 11,325,835 0.2859 -5.08%
2000-02-24 0 0.590 0.590 0.600 0.580 0.620 3,024,000 1,818,370 0.6013 0.300 0.300 0.306 0.295 0.316 5,937,816 0.3062 -1.67%
2000-02-23 0 0.600 0.610 0.620 0.600 0.630 3,821,000 2,355,100 0.6164 0.306 0.311 0.316 0.306 0.321 7,502,777 0.3139 -1.64%
2000-02-22 0 0.610 0.610 0.620 0.590 0.650 7,270,500 4,459,175 0.6133 0.311 0.311 0.316 0.300 0.331 14,276,090 0.3124 -4.69%
2000-02-21 0 0.640 0.640 0.650 0.630 0.690 4,702,000 3,078,630 0.6547 0.326 0.326 0.331 0.321 0.351 9,232,676 0.3334 -5.88%
2000-02-18 0 0.680 0.670 0.680 0.650 0.720 11,418,250 7,834,248 0.6861 0.346 0.341 0.346 0.331 0.367 22,420,461 0.3494 1.49%
2000-02-17 0 0.670 0.660 0.670 0.660 0.710 10,188,695 6,848,311 0.6721 0.341 0.336 0.341 0.336 0.362 20,006,151 0.3423 -1.47%
2000-02-16 0 0.680 0.670 0.680 0.670 0.700 3,257,000 2,234,100 0.6859 0.346 0.341 0.346 0.341 0.356 6,395,327 0.3493 0.00%
2000-02-15 0 0.680 0.670 0.680 0.660 0.700 3,414,600 2,314,362 0.6778 0.346 0.341 0.346 0.336 0.356 6,704,784 0.3452 1.49%
2000-02-14 0 0.670 0.660 0.670 0.660 0.690 4,869,995 3,283,052 0.6741 0.341 0.336 0.341 0.336 0.351 9,562,545 0.3433 -4.29%
2000-02-11 0 0.700 0.700 0.710 0.690 0.770 5,070,500 3,628,205 0.7156 0.356 0.356 0.362 0.351 0.392 9,956,249 0.3644 -6.67%
2000-02-10 0 0.750 0.750 0.760 0.750 0.820 9,445,500 7,422,605 0.7858 0.382 0.382 0.387 0.382 0.418 18,546,840 0.4002 -3.85%
2000-02-09 0 0.780 0.770 0.780 0.770 0.800 8,789,250 6,853,985 0.7798 0.397 0.392 0.397 0.392 0.407 17,258,252 0.3971 1.30%
2000-02-08 0 0.770 0.770 0.780 0.770 0.830 5,827,250 4,625,585 0.7938 0.392 0.392 0.397 0.392 0.423 11,442,176 0.4043 -4.94%
2000-02-03 0 0.810 0.790 0.810 0.760 0.850 34,111,500 27,640,870 0.8103 0.413 0.402 0.413 0.387 0.433 66,980,102 0.4127 5.19%
2000-02-02 0 0.770 0.760 0.770 0.750 0.810 21,891,750 17,025,385 0.7777 0.392 0.387 0.392 0.382 0.413 42,985,845 0.3961 4.05%
2000-02-01 0 0.740 0.740 0.750 0.740 0.780 9,187,000 7,010,610 0.7631 0.377 0.377 0.382 0.377 0.397 18,039,259 0.3886 -2.63%
2000-01-31 0 0.760 0.760 0.770 0.730 0.840 39,752,000 30,936,230 0.7782 0.387 0.387 0.392 0.372 0.428 78,055,582 0.3963 -5.00%
2000-01-28 0 0.800 0.800 0.810 0.650 0.870 54,122,250 40,483,853 0.7480 0.407 0.407 0.413 0.331 0.443 106,272,483 0.3809 23.08%
2000-01-27 0 0.650 0.650 0.660 0.650 0.680 9,530,850 6,339,578 0.6652 0.331 0.331 0.336 0.331 0.346 18,714,431 0.3388 -2.99%
2000-01-26 0 0.670 0.670 0.680 0.660 0.680 2,949,000 1,991,630 0.6754 0.341 0.341 0.346 0.336 0.346 5,790,549 0.3439 0.00%
2000-01-25 0 0.670 0.670 0.680 0.660 0.700 6,387,000 4,379,160 0.6856 0.341 0.341 0.346 0.336 0.356 12,541,281 0.3492 -2.90%
2000-01-24 0 0.690 0.690 0.700 0.650 0.700 5,514,500 3,741,800 0.6785 0.351 0.351 0.356 0.331 0.356 10,828,072 0.3456 4.55%
2000-01-21 0 0.660 0.660 0.670 0.640 0.660 3,346,000 2,175,280 0.6501 0.336 0.336 0.341 0.326 0.336 6,570,084 0.3311 1.54%
2000-01-20 0 0.650 0.650 0.660 0.640 0.670 3,335,000 2,190,880 0.6569 0.331 0.331 0.336 0.326 0.341 6,548,485 0.3346 -2.99%
2000-01-19 0 0.670 0.670 0.680 0.670 0.690 3,576,000 2,423,430 0.6777 0.341 0.341 0.346 0.341 0.351 7,021,704 0.3451 -1.47%
2000-01-18 0 0.680 0.680 0.690 0.680 0.710 5,455,286 3,781,426 0.6932 0.346 0.346 0.351 0.346 0.362 10,711,801 0.3530 -2.86%
2000-01-17 0 0.700 0.700 0.710 0.670 0.720 10,054,256 6,966,059 0.6928 0.356 0.356 0.362 0.341 0.367 19,742,172 0.3529 4.48%
2000-01-14 0 0.670 0.670 0.680 0.650 0.690 4,461,350 2,995,144 0.6714 0.341 0.341 0.346 0.331 0.351 8,760,145 0.3419 -1.47%
2000-01-13 0 0.680 0.670 0.680 0.660 0.700 6,120,250 4,164,633 0.6805 0.346 0.341 0.346 0.336 0.356 12,017,500 0.3465 1.49%
2000-01-12 0 0.670 0.670 0.680 0.670 0.700 3,948,148 2,683,295 0.6796 0.341 0.341 0.346 0.341 0.356 7,752,440 0.3461 -4.29%
2000-01-11 0 0.700 0.690 0.700 0.690 0.730 8,517,000 6,013,380 0.7060 0.356 0.351 0.356 0.351 0.372 16,723,672 0.3596 0.00%
2000-01-10 0 0.700 0.700 0.710 0.680 0.770 10,382,500 7,596,515 0.7317 0.356 0.356 0.362 0.346 0.392 20,386,700 0.3726 -2.78%
2000-01-07 0 0.720 0.720 0.730 0.690 0.760 26,664,750 19,422,328 0.7284 0.367 0.367 0.372 0.351 0.387 52,357,934 0.3710 7.46%
2000-01-06 0 0.670 0.670 0.680 0.610 0.720 13,596,500 9,258,800 0.6810 0.341 0.341 0.346 0.311 0.367 26,697,593 0.3468 0.00%
2000-01-05 0 0.670 0.650 0.670 0.620 0.710 11,331,500 7,579,760 0.6689 0.341 0.331 0.341 0.316 0.362 22,250,122 0.3407 -6.94%
2000-01-04 0 0.720 0.720 0.730 0.650 0.740 24,289,400 17,080,155 0.7032 0.367 0.367 0.372 0.331 0.377 47,693,783 0.3581 12.50%
2000-01-03 0 0.640 0.640 0.650 0.610 0.650 9,439,000 5,992,310 0.6348 0.326 0.326 0.331 0.311 0.331 18,534,077 0.3233 4.92%
1999-12-30 0 0.610 0.610 0.620 0.600 0.630 4,747,866 2,930,634 0.6173 0.311 0.311 0.316 0.306 0.321 9,322,737 0.3144 0.00%
1999-12-29 0 0.610 0.600 0.610 0.600 0.670 5,310,750 3,290,688 0.6196 0.311 0.306 0.311 0.306 0.341 10,427,996 0.3156 -6.15%
1999-12-28 0 0.650 0.650 0.660 0.590 0.660 8,538,000 5,260,580 0.6161 0.331 0.331 0.336 0.300 0.336 16,764,906 0.3138 8.33%
1999-12-24 0 0.600 0.600 0.610 0.590 0.620 3,019,750 1,814,538 0.6009 0.306 0.306 0.311 0.300 0.316 5,929,471 0.3060 -1.64%
1999-12-23 0 0.610 0.600 0.610 0.600 0.640 3,336,500 2,060,275 0.6175 0.311 0.306 0.311 0.306 0.326 6,551,430 0.3145 -3.17%
1999-12-22 0 0.630 0.620 0.630 0.610 0.640 5,291,000 3,294,728 0.6227 0.321 0.316 0.321 0.311 0.326 10,389,215 0.3171 -1.56%
1999-12-21 0 0.640 0.640 0.660 0.630 0.650 2,793,250 1,779,780 0.6372 0.326 0.326 0.336 0.321 0.331 5,484,724 0.3245 -1.54%
1999-12-20 0 0.650 0.640 0.660 0.650 0.660 1,720,000 1,125,380 0.6543 0.331 0.326 0.336 0.331 0.336 3,377,329 0.3332 -2.99%
1999-12-17 0 0.670 0.670 0.680 0.660 0.700 1,531,000 1,024,520 0.6692 0.341 0.341 0.346 0.336 0.356 3,006,216 0.3408 -1.47%
1999-12-16 0 0.680 0.670 0.680 0.670 0.690 1,855,500 1,261,905 0.6801 0.346 0.341 0.346 0.341 0.351 3,643,392 0.3464 1.49%
1999-12-15 0 0.670 0.670 0.680 0.670 0.700 3,376,000 2,294,660 0.6797 0.341 0.341 0.346 0.341 0.356 6,628,991 0.3462 -2.90%
1999-12-14 0 0.690 0.690 0.700 0.690 0.740 4,062,750 2,945,883 0.7251 0.351 0.351 0.356 0.351 0.377 7,977,468 0.3693 -5.48%
1999-12-13 0 0.730 0.720 0.730 0.710 0.740 5,068,209 3,660,498 0.7222 0.372 0.367 0.372 0.362 0.377 9,951,751 0.3678 2.82%
1999-12-10 0 0.710 0.710 0.720 0.710 0.730 2,476,000 1,770,640 0.7151 0.362 0.362 0.367 0.362 0.372 4,861,784 0.3642 -2.74%
1999-12-09 0 0.730 0.720 0.730 0.720 0.770 8,241,000 6,102,780 0.7405 0.372 0.367 0.372 0.367 0.392 16,181,728 0.3771 -2.67%
1999-12-08 0 0.750 0.740 0.750 0.700 0.760 11,102,513 8,113,463 0.7308 0.382 0.377 0.382 0.356 0.387 21,800,491 0.3722 7.14%
1999-12-07 0 0.700 0.700 0.710 0.690 0.730 4,755,009 3,365,026 0.7077 0.356 0.356 0.362 0.351 0.372 9,336,763 0.3604 4.48%
1999-12-06 0 0.670 0.650 0.660 0.660 0.740 8,616,000 6,016,210 0.6983 0.341 0.331 0.336 0.336 0.377 16,918,064 0.3556 0.00%
1999-12-03 0 0.670 0.660 0.670 0.660 0.690 2,391,000 1,617,560 0.6765 0.341 0.336 0.341 0.336 0.351 4,694,881 0.3445 1.52%
1999-12-02 0 0.660 0.670 0.680 0.660 0.700 2,899,017 1,974,371 0.6810 0.336 0.341 0.346 0.336 0.356 5,692,404 0.3468 -2.94%
1999-12-01 0 0.680 0.660 0.680 0.660 0.700 1,242,500 838,930 0.6752 0.346 0.336 0.346 0.336 0.356 2,439,728 0.3439 0.00%
1999-11-30 0 0.680 0.660 0.680 0.620 0.680 2,967,000 1,919,335 0.6469 0.346 0.336 0.346 0.316 0.346 5,825,893 0.3294 4.62%
1999-11-29 0 0.650 0.640 0.650 0.640 0.650 1,415,000 910,830 0.6437 0.331 0.326 0.331 0.326 0.331 2,778,443 0.3278 -1.52%
1999-11-26 0 0.660 0.660 0.670 0.650 0.690 2,302,500 1,515,890 0.6584 0.336 0.336 0.341 0.331 0.351 4,521,105 0.3353 0.00%
1999-11-25 0 0.660 0.650 0.660 0.640 0.670 2,887,000 1,901,640 0.6587 0.336 0.331 0.336 0.326 0.341 5,668,808 0.3355 -1.49%
1999-11-24 0 0.670 0.670 0.680 0.650 0.700 2,623,500 1,791,495 0.6829 0.341 0.341 0.346 0.331 0.356 5,151,409 0.3478 -1.47%
1999-11-23 0 0.680 0.680 0.690 0.680 0.710 1,672,013 1,145,998 0.6854 0.346 0.346 0.351 0.346 0.362 3,283,104 0.3491 -1.45%
1999-11-22 0 0.690 0.690 0.700 0.690 0.710 4,044,254 2,826,095 0.6988 0.351 0.351 0.356 0.351 0.362 7,941,150 0.3559 0.00%
1999-11-19 0 0.690 0.690 0.700 0.690 0.720 3,385,000 2,379,410 0.7029 0.351 0.351 0.356 0.351 0.367 6,646,663 0.3580 -1.43%
1999-11-18 0 0.700 0.700 0.710 0.690 0.720 3,026,750 2,138,648 0.7066 0.356 0.356 0.362 0.351 0.367 5,943,216 0.3598 -1.41%
1999-11-17 0 0.710 0.710 0.720 0.700 0.750 4,134,000 2,964,280 0.7170 0.362 0.362 0.367 0.356 0.382 8,117,372 0.3652 -4.05%
1999-11-16 0 0.740 0.740 0.750 0.730 0.800 11,035,250 8,526,350 0.7726 0.377 0.377 0.382 0.372 0.407 21,668,416 0.3935 -3.90%
1999-11-15 0 0.770 0.770 0.780 0.710 0.770 9,532,000 7,109,930 0.7459 0.392 0.392 0.397 0.362 0.392 18,716,689 0.3799 8.45%
1999-11-12 0 0.710 0.700 0.720 0.700 0.720 2,487,000 1,766,770 0.7104 0.362 0.356 0.367 0.356 0.367 4,883,383 0.3618 -1.39%
1999-11-11 0 0.720 0.720 0.730 0.710 0.760 7,543,000 5,625,280 0.7458 0.367 0.367 0.372 0.362 0.387 14,811,161 0.3798 -4.00%
1999-11-10 0 0.750 0.740 0.750 0.710 0.750 8,676,750 6,313,865 0.7277 0.382 0.377 0.382 0.362 0.382 17,037,351 0.3706 8.70%
1999-11-09 0 0.690 0.690 0.700 0.680 0.720 1,620,000 1,129,400 0.6972 0.351 0.351 0.356 0.346 0.367 3,180,973 0.3550 -1.43%
1999-11-08 0 0.700 0.690 0.710 0.690 0.720 1,454,750 1,023,743 0.7037 0.356 0.351 0.362 0.351 0.367 2,856,494 0.3584 -2.78%
1999-11-05 0 0.720 0.710 0.720 0.710 0.750 6,776,000 4,945,360 0.7298 0.367 0.362 0.367 0.362 0.382 13,305,107 0.3717 -1.37%
1999-11-04 0 0.730 0.730 0.740 0.690 0.730 6,944,000 4,933,420 0.7105 0.372 0.372 0.377 0.351 0.372 13,634,986 0.3618 7.35%
1999-11-03 0 0.680 0.680 0.690 0.670 0.690 2,280,500 1,559,600 0.6839 0.346 0.346 0.351 0.341 0.351 4,477,907 0.3483 1.49%
1999-11-02 0 0.670 0.660 0.670 0.660 0.690 1,350,250 910,410 0.6743 0.341 0.336 0.341 0.336 0.351 2,651,302 0.3434 -2.90%
1999-11-01 0 0.690 0.680 0.700 0.680 0.730 2,729,250 1,917,220 0.7025 0.351 0.346 0.356 0.346 0.372 5,359,056 0.3578 -2.82%
1999-10-29 0 0.710 0.700 0.710 0.700 0.730 1,744,500 1,240,945 0.7113 0.362 0.356 0.362 0.356 0.372 3,425,437 0.3623 0.00%
1999-10-28 0 0.710 0.700 0.710 0.700 0.750 5,748,000 4,151,360 0.7222 0.362 0.356 0.362 0.356 0.382 11,286,564 0.3678 -2.74%
1999-10-27 0 0.730 0.720 0.730 0.700 0.730 3,397,000 2,423,350 0.7134 0.372 0.367 0.372 0.356 0.372 6,670,226 0.3633 4.29%
1999-10-26 0 0.700 0.700 0.710 0.700 0.760 4,092,000 2,966,470 0.7249 0.356 0.356 0.362 0.356 0.387 8,034,902 0.3692 -2.78%
1999-10-25 0 0.720 0.720 0.730 0.720 0.740 2,247,500 1,632,230 0.7262 0.367 0.367 0.372 0.367 0.377 4,413,109 0.3699 0.00%
1999-10-22 0 0.720 0.720 0.730 0.690 0.740 7,568,000 5,446,210 0.7196 0.367 0.367 0.372 0.351 0.377 14,860,250 0.3665 2.86%
1999-10-21 0 0.700 0.690 0.700 0.670 0.700 4,446,750 3,081,988 0.6931 0.356 0.351 0.356 0.341 0.356 8,731,477 0.3530 6.06%
1999-10-20 0 0.660 0.650 0.690 0.650 0.690 2,133,000 1,412,360 0.6621 0.336 0.331 0.351 0.331 0.351 4,188,281 0.3372 6.45%
1999-10-19 0 0.620 0.610 0.620 0.610 0.640 1,470,250 915,830 0.6229 0.316 0.311 0.316 0.311 0.326 2,886,929 0.3172 -7.46%
1999-10-15 0 0.670 0.660 0.680 0.670 0.720 2,782,000 1,916,550 0.6889 0.341 0.336 0.346 0.341 0.367 5,462,634 0.3508 -5.63%
1999-10-14 0 0.710 0.700 0.710 0.680 0.710 4,622,750 3,243,198 0.7016 0.362 0.356 0.362 0.346 0.362 9,077,064 0.3573 4.41%
1999-10-13 0 0.680 0.680 0.690 0.680 0.700 3,181,000 2,178,800 0.6849 0.346 0.346 0.351 0.346 0.356 6,246,096 0.3488 -4.23%
1999-10-12 0 0.710 0.710 0.720 0.700 0.730 1,826,000 1,302,100 0.7131 0.362 0.362 0.367 0.356 0.372 3,585,467 0.3632 -4.05%
1999-10-11 0 0.740 0.730 0.740 0.730 0.770 961,000 716,330 0.7454 0.377 0.372 0.377 0.372 0.392 1,886,985 0.3796 0.00%
1999-10-08 0 0.740 0.740 0.750 0.740 0.770 1,545,000 1,168,450 0.7563 0.377 0.377 0.382 0.377 0.392 3,033,706 0.3852 0.00%
1999-10-07 0 0.740 0.730 0.740 0.720 0.760 3,006,500 2,241,880 0.7457 0.377 0.372 0.377 0.367 0.387 5,903,454 0.3798 2.78%
1999-10-06 0 0.720 0.710 0.720 0.700 0.730 2,728,000 1,966,930 0.7210 0.367 0.362 0.367 0.356 0.372 5,356,602 0.3672 2.86%
1999-10-05 0 0.700 0.700 0.720 0.700 0.730 2,230,000 1,582,250 0.7095 0.356 0.356 0.367 0.356 0.372 4,378,747 0.3613 0.00%
1999-10-04 0 0.700 0.700 0.720 0.700 0.740 2,392,500 1,724,620 0.7208 0.356 0.356 0.367 0.356 0.377 4,697,826 0.3671 -5.41%
1999-09-30 0 0.740 0.730 0.740 0.730 0.750 1,826,250 1,346,970 0.7376 0.377 0.372 0.377 0.372 0.382 3,585,958 0.3756 -1.33%
1999-09-29 0 0.750 0.740 0.750 0.710 0.780 3,196,000 2,410,420 0.7542 0.382 0.377 0.382 0.362 0.397 6,275,549 0.3841 2.74%
1999-09-28 0 0.730 0.730 0.740 0.710 0.770 4,979,250 3,676,168 0.7383 0.372 0.372 0.377 0.362 0.392 9,777,074 0.3760 -2.67%
1999-09-27 0 0.750 0.740 0.750 0.730 0.780 4,283,000 3,273,140 0.7642 0.382 0.377 0.382 0.372 0.397 8,409,943 0.3892 -2.60%
1999-09-24 0 0.770 0.770 0.780 0.760 0.790 4,431,000 3,424,480 0.7728 0.392 0.392 0.397 0.387 0.402 8,700,551 0.3936 -1.28%
1999-09-23 0 0.780 0.780 0.790 0.780 0.810 3,246,754 2,576,975 0.7937 0.397 0.397 0.402 0.397 0.413 6,375,208 0.4042 -1.27%
1999-09-22 0 0.790 0.780 0.790 0.780 0.820 3,119,000 2,497,800 0.8008 0.402 0.397 0.402 0.397 0.418 6,124,355 0.4078 -3.66%
1999-09-21 0 0.820 0.820 0.830 0.810 0.860 6,228,000 5,188,150 0.8330 0.418 0.418 0.423 0.413 0.438 12,229,074 0.4242 -1.20%
1999-09-20 0 0.830 0.830 0.840 0.820 0.850 3,971,750 3,304,155 0.8319 0.423 0.423 0.428 0.418 0.433 7,798,784 0.4237 -1.19%
1999-09-17 0 0.840 0.840 0.850 0.820 0.860 3,897,000 3,294,810 0.8455 0.428 0.428 0.433 0.418 0.438 7,652,008 0.4306 -1.18%
1999-09-15 0 0.850 0.840 0.850 0.840 0.880 4,402,000 3,749,080 0.8517 0.433 0.428 0.433 0.428 0.448 8,643,607 0.4337 -2.30%
1999-09-14 0 0.870 0.860 0.870 0.850 0.870 2,194,500 1,894,820 0.8634 0.443 0.438 0.443 0.433 0.443 4,309,040 0.4397 -1.14%
1999-09-13 0 0.880 0.880 0.890 0.880 0.920 7,145,000 6,413,460 0.8976 0.448 0.448 0.453 0.448 0.469 14,029,662 0.4571 -1.12%
1999-09-10 0 0.890 0.880 0.890 0.860 0.920 11,531,500 10,299,710 0.8932 0.453 0.448 0.453 0.438 0.469 22,642,834 0.4549 3.49%
1999-09-09 0 0.860 0.860 0.870 0.850 0.900 8,783,000 7,691,290 0.8757 0.438 0.438 0.443 0.433 0.458 17,245,980 0.4460 1.18%
1999-09-08 0 0.850 0.840 0.850 0.830 0.860 1,961,517 1,663,474 0.8481 0.433 0.428 0.433 0.423 0.438 3,851,563 0.4319 1.19%
1999-09-07 0 0.840 0.840 0.850 0.840 0.880 5,631,879 4,869,061 0.8646 0.428 0.428 0.433 0.428 0.448 11,058,553 0.4403 -2.33%
1999-09-06 0 0.860 0.860 0.870 0.840 0.870 4,245,200 3,625,930 0.8541 0.438 0.438 0.443 0.428 0.443 8,335,720 0.4350 3.61%
1999-09-03 0 0.830 0.830 0.840 0.800 0.850 2,778,256 2,326,520 0.8374 0.423 0.423 0.428 0.407 0.433 5,455,282 0.4265 -3.49%
1999-09-02 0 0.860 0.850 0.860 0.840 0.880 3,460,000 2,982,220 0.8619 0.438 0.433 0.438 0.428 0.448 6,793,930 0.4390 0.00%
1999-09-01 0 0.860 0.860 0.890 0.860 0.900 4,357,500 3,826,440 0.8781 0.438 0.438 0.453 0.438 0.458 8,556,229 0.4472 -3.37%
1999-08-31 0 0.890 0.890 0.900 0.880 0.900 4,110,000 3,653,250 0.8889 0.453 0.453 0.458 0.448 0.458 8,070,247 0.4527 1.14%
1999-08-30 0 0.880 0.880 0.890 0.880 0.930 7,126,000 6,469,120 0.9078 0.448 0.448 0.453 0.448 0.474 13,992,355 0.4623 -3.30%
1999-08-27 0 0.910 0.910 0.920 0.900 0.940 11,396,000 10,471,370 0.9189 0.463 0.463 0.469 0.458 0.479 22,376,771 0.4680 -1.09%
1999-08-26 0 0.920 0.920 0.930 0.900 0.930 16,092,750 14,796,710 0.9195 0.469 0.469 0.474 0.458 0.474 31,599,139 0.4683 2.22%
1999-08-25 0 0.900 0.890 0.900 0.880 0.930 7,891,000 7,119,980 0.9023 0.458 0.453 0.458 0.448 0.474 15,494,481 0.4595 1.12%
1999-08-24 0 0.890 0.880 0.900 0.860 0.890 3,195,500 2,779,880 0.8699 0.453 0.448 0.458 0.438 0.453 6,274,568 0.4430 3.49%
1999-08-23 0 0.860 0.850 0.860 0.840 0.900 3,937,000 3,425,350 0.8700 0.438 0.433 0.438 0.428 0.458 7,730,550 0.4431 -3.37%
1999-08-20 0 0.890 0.890 0.900 0.890 0.950 18,147,000 16,612,100 0.9154 0.453 0.453 0.458 0.453 0.484 35,632,790 0.4662 -4.30%
1999-08-19 0 0.930 0.910 0.920 0.820 0.940 26,011,500 22,908,570 0.8807 0.474 0.463 0.469 0.418 0.479 51,075,236 0.4485 12.05%
1999-08-18 0 0.830 0.820 0.830 0.790 0.850 6,261,049 5,159,758 0.8241 0.423 0.418 0.423 0.402 0.433 12,293,968 0.4197 5.06%
1999-08-17 0 0.790 0.790 0.800 0.780 0.820 1,698,000 1,366,030 0.8045 0.402 0.402 0.407 0.397 0.418 3,334,131 0.4097 -1.25%
1999-08-16 0 0.800 0.790 0.800 0.800 0.830 3,357,000 2,723,380 0.8113 0.407 0.402 0.407 0.407 0.423 6,591,683 0.4132 0.00%
1999-08-13 0 0.800 0.790 0.800 0.780 0.820 2,717,000 2,166,810 0.7975 0.407 0.402 0.407 0.397 0.418 5,335,002 0.4061 -3.61%
1999-08-12 0 0.830 0.820 0.830 0.800 0.830 9,043,000 7,426,580 0.8213 0.423 0.418 0.423 0.407 0.423 17,756,506 0.4182 5.06%
1999-08-11 0 0.790 0.760 0.790 0.750 0.800 5,253,000 4,042,590 0.7696 0.402 0.387 0.402 0.382 0.407 10,314,600 0.3919 2.60%
1999-08-10 0 0.770 0.770 0.780 0.770 0.840 8,347,000 6,638,860 0.7954 0.392 0.392 0.397 0.392 0.428 16,389,866 0.4051 -6.10%
1999-08-09 0 0.820 0.820 0.830 0.820 0.850 5,438,000 4,500,480 0.8276 0.418 0.418 0.423 0.418 0.433 10,677,859 0.4215 -3.53%
1999-08-06 0 0.850 0.850 0.860 0.840 0.880 6,529,000 5,596,950 0.8572 0.433 0.433 0.438 0.428 0.448 12,820,107 0.4366 -3.41%
1999-08-05 0 0.880 0.870 0.880 0.870 0.920 9,371,000 8,350,980 0.8912 0.448 0.443 0.448 0.443 0.469 18,400,555 0.4538 -2.22%
1999-08-04 0 0.900 0.890 0.900 0.890 0.950 7,486,000 6,829,310 0.9123 0.458 0.453 0.458 0.453 0.484 14,699,238 0.4646 -5.26%
1999-08-03 0 0.950 0.940 0.950 0.930 0.990 8,542,250 8,182,135 0.9578 0.484 0.479 0.484 0.474 0.504 16,773,252 0.4878 -3.06%
1999-08-02 0 0.980 0.970 0.980 0.960 1.010 31,538,000 31,150,910 0.9877 0.499 0.494 0.499 0.489 0.514 61,926,870 0.5030 3.16%
1999-07-30 0 0.950 0.940 0.950 0.850 0.950 40,451,000 36,946,220 0.9134 0.484 0.479 0.484 0.433 0.484 79,428,113 0.4652 15.85%
1999-07-29 0 0.820 0.820 0.830 0.800 0.890 32,078,500 27,056,270 0.8434 0.418 0.418 0.423 0.407 0.453 62,988,177 0.4295 -6.82%
1999-07-28 0 0.880 0.870 0.880 0.870 0.940 10,844,500 9,884,925 0.9115 0.448 0.443 0.448 0.443 0.479 21,293,866 0.4642 -3.30%
1999-07-27 0 0.910 0.910 0.920 0.880 0.940 15,275,500 13,801,780 0.9035 0.463 0.463 0.469 0.448 0.479 29,994,417 0.4601 -1.09%
1999-07-26 0 0.920 0.910 0.930 0.910 1.010 12,257,500 11,808,605 0.9634 0.469 0.463 0.474 0.463 0.514 24,068,381 0.4906 -6.12%
1999-07-23 0 0.980 0.980 0.990 0.970 1.010 10,822,000 10,663,400 0.9853 0.499 0.499 0.504 0.494 0.514 21,249,686 0.5018 -2.97%
1999-07-22 0 1.010 1.010 1.020 1.010 1.070 9,363,000 9,660,720 1.0318 0.514 0.514 0.519 0.514 0.545 18,384,846 0.5255 -1.94%
1999-07-21 0 1.030 1.020 1.030 0.990 1.040 9,973,500 10,189,545 1.0217 0.525 0.519 0.525 0.504 0.530 19,583,602 0.5203 0.98%
1999-07-20 0 1.020 1.020 1.030 1.000 1.070 12,922,500 13,482,310 1.0433 0.519 0.519 0.525 0.509 0.545 25,374,151 0.5313 0.99%
1999-07-19 0 1.010 1.010 1.020 1.000 1.100 13,020,000 13,576,730 1.0428 0.514 0.514 0.519 0.509 0.560 25,565,599 0.5311 -6.48%
1999-07-16 0 1.080 1.070 1.080 1.070 1.140 18,794,526 20,564,907 1.0942 0.550 0.545 0.550 0.545 0.581 36,904,248 0.5573 -5.26%
1999-07-15 0 1.140 1.140 1.150 1.040 1.140 25,726,000 28,160,360 1.0946 0.581 0.581 0.586 0.530 0.581 50,514,639 0.5575 9.62%
1999-07-14 0 1.040 1.040 1.050 1.030 1.110 19,098,000 20,362,790 1.0662 0.530 0.530 0.535 0.525 0.565 37,500,139 0.5430 -7.14%
1999-07-13 0 1.120 1.120 1.130 1.100 1.170 21,758,500 24,549,635 1.1283 0.570 0.570 0.575 0.560 0.596 42,724,200 0.5746 -3.45%
1999-07-12 0 1.160 1.160 1.170 1.160 1.230 36,690,250 43,862,888 1.1955 0.591 0.591 0.596 0.591 0.626 72,043,641 0.6088 -1.69%
1999-07-09 0 1.180 1.180 1.190 1.120 1.180 26,418,500 30,479,125 1.1537 0.601 0.601 0.606 0.570 0.601 51,874,406 0.5876 4.42%
1999-07-08 0 1.130 1.120 1.130 1.090 1.180 23,115,000 26,298,210 1.1377 0.575 0.570 0.575 0.555 0.601 45,387,774 0.5794 0.89%
1999-07-07 0 1.120 1.120 1.130 1.100 1.190 32,735,500 37,610,140 1.1489 0.570 0.570 0.575 0.560 0.606 64,278,238 0.5851 -1.75%
1999-07-06 0 1.140 1.130 1.140 1.120 1.200 31,722,790 36,761,762 1.1588 0.581 0.575 0.581 0.570 0.611 62,289,717 0.5902 -1.72%
1999-07-05 0 1.160 1.150 1.160 1.120 1.210 56,607,700 66,372,327 1.1725 0.591 0.586 0.591 0.570 0.616 111,152,822 0.5971 5.45%
1999-07-02 0 1.100 1.100 1.110 1.080 1.170 30,487,250 33,971,080 1.1143 0.560 0.560 0.565 0.550 0.596 59,863,656 0.5675 -1.79%
1999-06-30 0 1.120 1.110 1.120 1.100 1.170 28,701,500 32,534,710 1.1336 0.570 0.565 0.570 0.560 0.596 56,357,222 0.5773 -4.27%
1999-06-29 0 1.170 1.170 1.190 1.160 1.260 54,403,500 66,049,540 1.2141 0.596 0.596 0.606 0.591 0.642 106,824,735 0.6183 -2.50%
1999-06-28 0 1.200 1.190 1.200 1.100 1.200 63,146,359 72,397,338 1.1465 0.611 0.606 0.611 0.560 0.611 123,991,895 0.5839 12.15%
1999-06-25 0 1.070 1.060 1.070 1.040 1.180 64,707,354 72,140,767 1.1149 0.545 0.540 0.545 0.530 0.601 127,057,008 0.5678 -1.83%
1999-06-24 0 1.090 1.080 1.090 0.990 1.240 140,833,767 157,775,659 1.1203 0.555 0.550 0.555 0.504 0.632 276,536,066 0.5705 10.10%
1999-06-23 0 0.990 0.980 0.990 0.830 0.990 62,767,050 55,455,333 0.8835 0.504 0.499 0.504 0.423 0.504 123,247,098 0.4500 19.28%
1999-06-22 0 0.830 0.820 0.840 0.760 0.830 23,624,347 18,629,553 0.7886 0.423 0.418 0.428 0.387 0.423 46,387,909 0.4016 7.79%
1999-06-21 0 0.770 0.760 0.770 0.740 0.790 19,686,500 14,973,410 0.7606 0.392 0.387 0.392 0.377 0.402 38,655,696 0.3874 4.05%
1999-06-17 0 0.740 0.740 0.750 0.730 0.760 12,150,504 9,065,558 0.7461 0.377 0.377 0.382 0.372 0.387 23,858,288 0.3800 2.78%
1999-06-16 0 0.720 0.710 0.720 0.720 0.740 2,510,500 1,826,285 0.7275 0.367 0.362 0.367 0.367 0.377 4,929,527 0.3705 0.00%
1999-06-15 0 0.720 0.720 0.730 0.720 0.770 8,290,500 6,132,278 0.7397 0.367 0.367 0.372 0.367 0.392 16,278,924 0.3767 -4.00%
1999-06-14 0 0.750 0.750 0.760 0.720 0.770 23,312,389 17,433,262 0.7478 0.382 0.382 0.387 0.367 0.392 45,775,360 0.3808 4.17%
1999-06-11 0 0.720 0.720 0.730 0.690 0.740 14,854,200 10,745,530 0.7234 0.367 0.367 0.372 0.351 0.377 29,167,167 0.3684 4.35%
1999-06-10 0 0.690 0.680 0.690 0.670 0.710 10,123,500 6,965,100 0.6880 0.351 0.346 0.351 0.341 0.362 19,878,137 0.3504 6.15%
1999-06-09 0 0.650 0.640 0.650 0.630 0.650 1,902,750 1,234,598 0.6488 0.331 0.326 0.331 0.321 0.331 3,736,171 0.3304 3.17%
1999-06-08 0 0.630 0.630 0.640 0.630 0.650 2,447,500 1,575,400 0.6437 0.321 0.321 0.326 0.321 0.331 4,805,822 0.3278 -1.56%
1999-06-07 0 0.640 0.630 0.640 0.630 0.650 522,000 335,880 0.6434 0.326 0.321 0.326 0.321 0.331 1,024,980 0.3277 0.00%
1999-06-04 0 0.640 0.640 0.650 0.630 0.650 1,370,000 881,160 0.6432 0.326 0.326 0.331 0.321 0.331 2,690,082 0.3276 -1.54%
1999-06-03 0 0.650 0.640 0.650 0.640 0.660 2,101,000 1,366,710 0.6505 0.331 0.326 0.331 0.326 0.336 4,125,447 0.3313 0.00%
1999-06-02 0 0.650 0.640 0.660 0.650 0.670 4,776,000 3,142,520 0.6580 0.331 0.326 0.336 0.331 0.341 9,377,980 0.3351 0.00%
1999-06-01 0 0.650 0.640 0.650 0.640 0.660 3,253,000 2,111,080 0.6490 0.331 0.326 0.331 0.326 0.336 6,387,473 0.3305 1.56%
1999-05-31 0 0.640 0.630 0.640 0.630 0.650 2,728,000 1,751,550 0.6421 0.326 0.321 0.326 0.321 0.331 5,356,602 0.3270 -1.54%
1999-05-28 0 0.650 0.650 0.660 0.630 0.660 3,648,250 2,348,268 0.6437 0.331 0.331 0.336 0.321 0.336 7,163,571 0.3278 -2.99%
1999-05-27 0 0.670 0.660 0.670 0.660 0.710 6,043,000 4,087,070 0.6763 0.341 0.336 0.341 0.336 0.362 11,865,815 0.3444 -4.29%
1999-05-26 0 0.700 0.690 0.710 0.690 0.710 5,646,000 3,955,190 0.7005 0.356 0.351 0.362 0.351 0.362 11,086,280 0.3568 -1.41%
1999-05-25 0 0.710 0.700 0.710 0.710 0.750 8,519,000 6,236,970 0.7321 0.362 0.356 0.362 0.362 0.382 16,727,599 0.3729 -1.39%
1999-05-24 0 0.720 0.720 0.730 0.700 0.730 5,854,000 4,170,340 0.7124 0.367 0.367 0.372 0.356 0.372 11,494,702 0.3628 2.86%
1999-05-21 0 0.700 0.700 0.710 0.690 0.750 11,828,000 8,595,840 0.7267 0.356 0.356 0.362 0.351 0.382 23,225,031 0.3701 -4.11%
1999-05-20 0 0.730 0.720 0.730 0.720 0.750 10,225,000 7,534,120 0.7368 0.372 0.367 0.372 0.367 0.382 20,077,438 0.3753 1.39%
1999-05-19 0 0.720 0.710 0.720 0.700 0.740 6,215,500 4,459,120 0.7174 0.367 0.362 0.367 0.356 0.377 12,204,530 0.3654 2.86%
1999-05-18 0 0.700 0.700 0.710 0.700 0.710 4,225,000 2,976,940 0.7046 0.356 0.356 0.362 0.356 0.362 8,296,056 0.3588 0.00%
1999-05-17 0 0.700 0.700 0.710 0.700 0.730 5,397,000 3,850,740 0.7135 0.356 0.356 0.362 0.356 0.372 10,597,353 0.3634 -4.11%
1999-05-14 0 0.730 0.720 0.730 0.710 0.740 5,797,297 4,196,048 0.7238 0.372 0.367 0.372 0.362 0.377 11,383,362 0.3686 2.82%
1999-05-13 0 0.710 0.710 0.720 0.690 0.750 8,233,750 6,012,398 0.7302 0.362 0.362 0.367 0.351 0.382 16,167,492 0.3719 2.90%
1999-05-12 0 0.690 0.690 0.700 0.690 0.720 5,559,500 3,928,355 0.7066 0.351 0.351 0.356 0.351 0.367 10,916,432 0.3599 0.00%
1999-05-11 0 0.690 0.690 0.700 0.660 0.700 5,557,500 3,766,340 0.6777 0.351 0.351 0.356 0.336 0.356 10,912,505 0.3451 2.99%
1999-05-10 0 0.670 0.670 0.680 0.670 0.750 8,461,745 5,883,311 0.6953 0.341 0.341 0.346 0.341 0.382 16,615,175 0.3541 -8.22%
1999-05-07 0 0.730 0.730 0.740 0.720 0.790 18,447,538 14,098,586 0.7643 0.372 0.372 0.377 0.367 0.402 36,222,915 0.3892 -2.67%
1999-05-06 0 0.750 0.750 0.760 0.730 0.780 27,490,000 20,904,870 0.7605 0.382 0.382 0.387 0.372 0.397 53,978,365 0.3873 4.17%
1999-05-05 0 0.720 0.720 0.740 0.720 0.750 5,403,256 3,969,534 0.7347 0.367 0.367 0.377 0.367 0.382 10,609,637 0.3741 -4.00%
1999-05-04 0 0.750 0.740 0.750 0.740 0.770 15,855,275 11,956,455 0.7541 0.382 0.377 0.382 0.377 0.392 31,132,842 0.3840 0.00%
1999-05-03 0 0.750 0.750 0.760 0.730 0.760 14,323,615 10,633,318 0.7424 0.382 0.382 0.387 0.372 0.387 28,125,330 0.3781 2.74%
1999-04-30 0 0.730 0.730 0.740 0.720 0.770 12,638,500 9,389,335 0.7429 0.372 0.372 0.377 0.367 0.392 24,816,499 0.3784 -2.67%
1999-04-29 0 0.750 0.740 0.750 0.720 0.800 16,599,500 12,483,480 0.7520 0.382 0.377 0.382 0.367 0.407 32,594,175 0.3830 -3.85%
1999-04-28 0 0.780 0.770 0.780 0.770 0.870 41,227,500 33,396,495 0.8101 0.397 0.392 0.397 0.392 0.443 80,952,820 0.4125 1.30%
1999-04-27 0 0.770 0.760 0.770 0.740 0.800 14,267,500 11,001,410 0.7711 0.392 0.387 0.392 0.377 0.407 28,015,144 0.3927 2.67%
1999-04-26 0 0.750 0.740 0.750 0.750 0.820 12,624,500 9,955,970 0.7886 0.382 0.377 0.382 0.382 0.418 24,789,009 0.4016 -2.60%
1999-04-23 0 0.770 0.750 0.770 0.760 0.880 38,973,009 32,283,756 0.8284 0.392 0.382 0.392 0.387 0.448 76,525,984 0.4219 0.00%
1999-04-22 0 0.770 0.770 0.780 0.720 0.790 16,439,000 12,567,020 0.7645 0.392 0.392 0.397 0.367 0.402 32,279,023 0.3893 8.45%
1999-04-21 0 0.710 0.700 0.710 0.700 0.730 11,080,979 7,912,886 0.7141 0.362 0.356 0.362 0.356 0.372 21,758,208 0.3637 2.90%
1999-04-20 0 0.690 0.690 0.700 0.680 0.710 14,354,750 10,013,468 0.6976 0.351 0.351 0.356 0.346 0.362 28,186,465 0.3553 2.99%
1999-04-19 0 0.670 0.670 0.680 0.670 0.740 21,928,500 15,519,395 0.7077 0.341 0.341 0.346 0.341 0.377 43,058,006 0.3604 1.52%
1999-04-16 0 0.660 0.650 0.660 0.650 0.670 6,715,000 4,405,360 0.6560 0.336 0.331 0.336 0.331 0.341 13,185,330 0.3341 3.13%
1999-04-15 0 0.640 0.640 0.660 0.640 0.650 1,394,000 904,400 0.6488 0.326 0.326 0.336 0.326 0.331 2,737,208 0.3304 0.00%
1999-04-14 0 0.640 0.630 0.650 0.640 0.690 5,229,000 3,487,940 0.6670 0.326 0.321 0.331 0.326 0.351 10,267,474 0.3397 -3.03%
1999-04-13 0 0.660 0.650 0.660 0.650 0.670 2,940,504 1,949,407 0.6629 0.336 0.331 0.336 0.331 0.341 5,773,867 0.3376 1.54%
1999-04-12 0 0.650 0.650 0.660 0.640 0.680 6,481,349 4,309,326 0.6649 0.331 0.331 0.336 0.326 0.346 12,726,541 0.3386 0.00%
1999-04-09 0 0.650 0.650 0.660 0.640 0.670 5,445,000 3,573,980 0.6564 0.331 0.331 0.336 0.326 0.341 10,691,604 0.3343 -1.52%
1999-04-08 0 0.660 0.650 0.660 0.650 0.680 7,018,500 4,650,285 0.6626 0.336 0.331 0.336 0.331 0.346 13,781,271 0.3374 3.13%
1999-04-07 0 0.640 0.630 0.640 0.620 0.640 3,426,000 2,174,245 0.6346 0.326 0.321 0.326 0.316 0.326 6,727,169 0.3232 4.92%
1999-04-01 0 0.610 0.610 0.620 0.590 0.620 1,271,750 775,518 0.6098 0.311 0.311 0.316 0.300 0.316 2,497,162 0.3106 0.00%
1999-03-31 0 0.610 0.600 0.610 0.610 0.640 3,049,000 1,898,930 0.6228 0.311 0.306 0.311 0.311 0.326 5,986,906 0.3172 0.00%
1999-03-30 0 0.610 0.600 0.610 0.610 0.630 1,713,000 1,063,730 0.6210 0.311 0.306 0.311 0.311 0.321 3,363,585 0.3162 -1.61%
1999-03-29 0 0.620 0.610 0.620 0.600 0.640 1,686,000 1,041,570 0.6178 0.316 0.311 0.316 0.306 0.326 3,310,568 0.3146 -4.62%
1999-03-26 0 0.650 0.640 0.650 0.640 0.680 5,393,500 3,571,660 0.6622 0.331 0.326 0.331 0.326 0.346 10,590,481 0.3373 0.00%
1999-03-25 0 0.650 0.640 0.650 0.630 0.660 5,499,000 3,564,850 0.6483 0.331 0.326 0.331 0.321 0.336 10,797,637 0.3302 0.00%
1999-03-24 0 0.650 0.650 0.660 0.630 0.670 7,426,500 4,882,610 0.6575 0.331 0.331 0.336 0.321 0.341 14,582,405 0.3348 -5.80%
1999-03-23 0 0.690 0.680 0.690 0.590 0.690 19,160,250 12,510,620 0.6529 0.351 0.346 0.351 0.300 0.351 37,622,370 0.3325 13.11%
1999-03-22 0 0.610 0.600 0.610 0.590 0.610 2,683,573 1,616,849 0.6025 0.311 0.306 0.311 0.300 0.311 5,269,366 0.3068 1.67%
1999-03-19 0 0.600 0.590 0.600 0.590 0.610 1,731,000 1,030,440 0.5953 0.306 0.300 0.306 0.300 0.311 3,398,929 0.3032 1.69%
1999-03-18 0 0.590 0.580 0.590 0.580 0.630 7,808,000 4,779,740 0.6122 0.300 0.295 0.300 0.295 0.321 15,331,505 0.3118 -3.28%
1999-03-17 0 0.610 0.610 0.620 0.570 0.630 9,451,000 5,751,280 0.6085 0.311 0.311 0.316 0.290 0.321 18,557,640 0.3099 7.02%
1999-03-16 0 0.570 0.560 0.580 0.570 0.600 4,732,000 2,743,790 0.5798 0.290 0.285 0.295 0.290 0.306 9,291,583 0.2953 -3.39%
1999-03-15 0 0.590 0.580 0.590 0.580 0.600 4,248,500 2,524,110 0.5941 0.300 0.295 0.300 0.295 0.306 8,342,200 0.3026 3.51%
1999-03-12 0 0.570 0.570 0.580 0.560 0.580 1,161,250 665,870 0.5734 0.290 0.290 0.295 0.285 0.295 2,280,188 0.2920 0.00%
1999-03-11 0 0.570 0.570 0.580 0.570 0.610 2,779,000 1,645,430 0.5921 0.290 0.290 0.295 0.290 0.311 5,456,743 0.3015 -1.72%
1999-03-10 0 0.580 0.580 0.590 0.560 0.610 4,435,728 2,616,995 0.5900 0.295 0.295 0.300 0.285 0.311 8,709,834 0.3005 0.00%
1999-03-09 0 0.580 0.570 0.580 0.550 0.580 2,063,000 1,160,950 0.5627 0.295 0.290 0.295 0.280 0.295 4,050,832 0.2866 3.57%
1999-03-08 0 0.560 0.550 0.580 0.560 0.600 2,003,000 1,159,880 0.5791 0.285 0.280 0.295 0.285 0.306 3,933,018 0.2949 -1.75%
1999-03-05 0 0.570 0.570 0.580 0.570 0.610 1,963,000 1,157,815 0.5898 0.290 0.290 0.295 0.290 0.311 3,854,475 0.3004 0.00%
1999-03-04 0 0.570 0.560 0.570 0.550 0.580 720,500 405,990 0.5635 0.290 0.285 0.290 0.280 0.295 1,414,748 0.2870 1.79%
1999-03-03 0 0.560 0.560 0.570 0.550 0.590 2,540,000 1,470,900 0.5791 0.285 0.285 0.290 0.280 0.300 4,987,452 0.2949 0.00%
1999-03-02 0 0.560 0.560 0.570 0.560 0.600 1,403,513 820,647 0.5847 0.285 0.285 0.290 0.285 0.306 2,755,887 0.2978 -9.68%
1999-03-01 0 0.620 0.600 0.620 0.580 0.620 4,389,250 2,612,748 0.5953 0.316 0.306 0.316 0.295 0.316 8,618,572 0.3032 6.90%
1999-02-26 0 0.580 0.560 0.580 0.550 0.580 3,272,500 1,839,500 0.5621 0.295 0.285 0.295 0.280 0.295 6,425,762 0.2863 7.41%
1999-02-25 0 0.540 0.530 0.550 0.540 0.550 310,000 169,600 0.5471 0.275 0.270 0.280 0.275 0.280 608,705 0.2786 -1.82%
1999-02-24 0 0.550 0.530 0.560 0.540 0.560 955,000 522,500 0.5471 0.280 0.270 0.285 0.275 0.285 1,875,203 0.2786 3.77%
1999-02-23 0 0.530 0.520 0.530 0.530 0.540 303,000 161,720 0.5337 0.270 0.265 0.270 0.270 0.275 594,960 0.2718 0.00%
1999-02-22 0 0.530 0.520 0.540 0.530 0.540 180,000 96,000 0.5333 0.270 0.265 0.275 0.270 0.275 353,441 0.2716 -1.85%
1999-02-19 0 0.540 0.540 0.550 0.540 0.570 670,000 369,600 0.5516 0.275 0.275 0.280 0.275 0.290 1,315,588 0.2809 -3.57%
1999-02-15 0 0.560 0.550 0.570 0.540 0.570 670,000 372,100 0.5554 0.285 0.280 0.290 0.275 0.290 1,315,588 0.2828 3.70%
1999-02-12 0 0.540 0.540 0.560 0.520 0.550 1,290,500 695,710 0.5391 0.275 0.275 0.285 0.265 0.280 2,533,979 0.2746 3.85%
1999-02-11 0 0.520 0.520 0.530 0.520 0.530 1,392,000 729,620 0.5242 0.265 0.265 0.270 0.265 0.270 2,733,281 0.2669 1.96%
1999-02-10 0 0.510 0.510 0.520 0.510 0.520 4,250,000 2,173,900 0.5115 0.260 0.260 0.265 0.260 0.265 8,345,146 0.2605 -1.92%
1999-02-09 0 0.520 0.510 0.530 0.490 0.520 1,756,000 890,490 0.5071 0.265 0.260 0.270 0.250 0.265 3,448,018 0.2583 5.05%
1999-02-08 0 0.495 0.495 0.510 0.495 0.510 1,654,500 833,570 0.5038 0.252 0.252 0.260 0.252 0.260 3,248,716 0.2566 -1.00%
1999-02-05 0 0.500 0.495 0.500 0.495 0.510 1,371,000 685,660 0.5001 0.255 0.252 0.255 0.252 0.260 2,692,046 0.2547 -1.96%
1999-02-04 0 0.510 0.510 0.520 0.510 0.520 702,000 360,300 0.5132 0.260 0.260 0.265 0.260 0.265 1,378,422 0.2614 0.00%
1999-02-03 0 0.510 0.510 0.520 0.510 0.530 1,669,000 871,450 0.5221 0.260 0.260 0.265 0.260 0.270 3,277,188 0.2659 -3.77%
1999-02-02 0 0.530 0.520 0.530 0.520 0.540 935,000 494,800 0.5292 0.270 0.265 0.270 0.265 0.275 1,835,932 0.2695 -1.85%
1999-02-01 0 0.540 0.530 0.540 0.530 0.540 1,744,000 931,420 0.5341 0.275 0.270 0.275 0.270 0.275 3,424,455 0.2720 0.00%
1999-01-29 0 0.540 0.540 0.550 0.540 0.560 2,031,000 1,113,550 0.5483 0.275 0.275 0.280 0.275 0.285 3,987,998 0.2792 0.00%
1999-01-28 0 0.540 0.540 0.550 0.540 0.580 3,464,000 1,923,060 0.5552 0.275 0.275 0.280 0.275 0.295 6,801,784 0.2827 -6.90%
1999-01-27 0 0.580 0.570 0.580 0.570 0.600 6,217,000 3,640,240 0.5855 0.295 0.290 0.295 0.290 0.306 12,207,475 0.2982 3.57%
1999-01-26 0 0.560 0.540 0.560 0.550 0.570 1,770,000 984,020 0.5559 0.285 0.275 0.285 0.280 0.290 3,475,508 0.2831 0.00%
1999-01-25 0 0.560 0.560 0.570 0.530 0.560 3,006,250 1,624,450 0.5404 0.285 0.285 0.290 0.270 0.285 5,902,963 0.2752 0.00%
1999-01-22 0 0.560 0.550 0.560 0.550 0.580 2,149,000 1,208,520 0.5624 0.285 0.280 0.285 0.280 0.295 4,219,698 0.2864 -1.75%
1999-01-21 0 0.570 0.570 0.580 0.570 0.600 1,945,000 1,133,810 0.5829 0.290 0.290 0.295 0.290 0.306 3,819,131 0.2969 -3.39%
1999-01-20 0 0.590 0.590 0.600 0.580 0.610 1,766,000 1,043,890 0.5911 0.300 0.300 0.306 0.295 0.311 3,467,653 0.3010 -1.67%
1999-01-19 0 0.600 0.600 0.610 0.600 0.630 2,103,000 1,272,420 0.6050 0.306 0.306 0.311 0.306 0.321 4,129,374 0.3081 -3.23%
1999-01-18 0 0.620 0.620 0.630 0.620 0.670 1,874,000 1,198,290 0.6394 0.316 0.316 0.321 0.316 0.341 3,679,718 0.3256 -4.62%
1999-01-15 0 0.650 0.640 0.650 0.600 0.650 3,616,250 2,296,925 0.6352 0.331 0.326 0.331 0.306 0.331 7,100,737 0.3235 10.17%
1999-01-14 0 0.590 0.590 0.610 0.570 0.640 4,816,000 2,898,105 0.6018 0.300 0.300 0.311 0.290 0.326 9,456,523 0.3065 -6.35%
1999-01-13 0 0.630 0.610 0.630 0.620 0.660 4,945,512 3,163,267 0.6396 0.321 0.311 0.321 0.316 0.336 9,710,828 0.3257 -10.00%
1999-01-12 0 0.700 0.690 0.700 0.680 0.710 1,396,000 968,150 0.6935 0.356 0.351 0.356 0.346 0.362 2,741,135 0.3532 -1.41%
1999-01-11 0 0.710 0.700 0.710 0.700 0.730 2,458,000 1,756,740 0.7147 0.362 0.356 0.362 0.356 0.372 4,826,439 0.3640 -1.39%
1999-01-08 0 0.720 0.710 0.720 0.720 0.770 5,229,000 3,891,960 0.7443 0.367 0.362 0.367 0.367 0.392 10,267,474 0.3791 0.00%
1999-01-07 0 0.720 0.720 0.730 0.720 0.760 3,818,000 2,850,120 0.7465 0.367 0.367 0.372 0.367 0.387 7,496,886 0.3802 -2.70%
1999-01-06 0 0.740 0.740 0.750 0.690 0.750 4,125,000 2,997,400 0.7266 0.377 0.377 0.382 0.351 0.382 8,099,700 0.3701 5.71%
1999-01-05 0 0.700 0.690 0.700 0.680 0.700 608,000 422,340 0.6946 0.356 0.351 0.356 0.346 0.356 1,193,847 0.3538 2.94%
1999-01-04 0 0.680 0.680 0.690 0.680 0.700 988,000 683,020 0.6913 0.346 0.346 0.351 0.346 0.356 1,940,001 0.3521 -4.23%
1998-12-31 0 0.710 0.710 0.720 0.710 0.730 2,375,000 1,709,890 0.7200 0.362 0.362 0.367 0.362 0.372 4,663,464 0.3667 -1.39%
1998-12-30 0 0.720 0.710 0.720 0.700 0.730 3,017,500 2,168,915 0.7188 0.367 0.362 0.367 0.356 0.372 5,925,053 0.3661 2.86%
1998-12-29 0 0.700 0.690 0.700 0.700 0.720 843,000 592,700 0.7031 0.356 0.351 0.356 0.356 0.367 1,655,284 0.3581 -1.41%
1998-12-28 0 0.710 0.710 0.730 0.710 0.750 1,652,000 1,209,640 0.7322 0.362 0.362 0.372 0.362 0.382 3,243,807 0.3729 -1.39%
1998-12-24 0 0.720 0.720 0.740 0.690 0.730 1,581,000 1,130,460 0.7150 0.367 0.367 0.377 0.351 0.372 3,104,394 0.3641 5.88%
1998-12-23 0 0.680 0.680 0.700 0.670 0.700 1,485,000 1,021,300 0.6877 0.346 0.346 0.356 0.341 0.356 2,915,892 0.3503 -4.23%
1998-12-22 0 0.710 0.710 0.720 0.700 0.730 1,005,000 714,200 0.7106 0.362 0.362 0.367 0.356 0.372 1,973,381 0.3619 -1.39%
1998-12-21 0 0.720 0.710 0.720 0.700 0.730 776,097 562,163 0.7243 0.367 0.362 0.367 0.356 0.372 1,523,916 0.3689 0.00%
1998-12-18 0 0.720 0.720 0.730 0.720 0.730 1,240,000 899,500 0.7254 0.367 0.367 0.372 0.367 0.372 2,434,819 0.3694 -1.37%
1998-12-17 0 0.730 0.710 0.730 0.710 0.730 519,000 370,670 0.7142 0.372 0.362 0.372 0.362 0.372 1,019,090 0.3637 0.00%
1998-12-16 0 0.730 0.710 0.730 0.720 0.740 2,210,000 1,611,500 0.7292 0.372 0.362 0.372 0.367 0.377 4,339,476 0.3714 0.00%
1998-12-15 0 0.730 0.730 0.740 0.730 0.750 2,013,000 1,495,060 0.7427 0.372 0.372 0.377 0.372 0.382 3,952,654 0.3782 0.00%
1998-12-14 0 0.730 0.730 0.750 0.720 0.740 2,410,000 1,763,150 0.7316 0.372 0.372 0.382 0.367 0.377 4,732,188 0.3726 -2.67%
1998-12-11 0 0.750 0.740 0.750 0.740 0.770 2,784,000 2,111,680 0.7585 0.382 0.377 0.382 0.377 0.392 5,466,561 0.3863 -3.85%
1998-12-10 0 0.780 0.780 0.790 0.770 0.810 4,517,000 3,541,580 0.7841 0.397 0.397 0.402 0.392 0.413 8,869,417 0.3993 -1.27%
1998-12-09 0 0.790 0.780 0.790 0.750 0.790 6,414,000 4,985,970 0.7774 0.402 0.397 0.402 0.382 0.402 12,594,297 0.3959 5.33%
1998-12-08 0 0.750 0.740 0.750 0.740 0.780 2,166,000 1,637,780 0.7561 0.382 0.377 0.382 0.377 0.397 4,253,079 0.3851 -3.85%
1998-12-07 0 0.780 0.770 0.780 0.750 0.790 8,931,350 6,834,482 0.7652 0.397 0.392 0.397 0.382 0.402 17,537,274 0.3897 9.86%
1998-12-04 0 0.710 0.710 0.720 0.700 0.760 11,247,000 8,129,360 0.7228 0.362 0.362 0.367 0.356 0.387 22,084,200 0.3681 -4.05%
1998-12-03 0 0.740 0.730 0.750 0.730 0.760 10,031,000 7,496,340 0.7473 0.377 0.372 0.382 0.372 0.387 19,696,507 0.3806 -3.90%
1998-12-02 0 0.770 0.760 0.780 0.760 0.800 4,765,000 3,726,280 0.7820 0.392 0.387 0.397 0.387 0.407 9,356,381 0.3983 0.00%
1998-12-01 0 0.770 0.760 0.770 0.760 0.800 7,297,000 5,657,580 0.7753 0.392 0.387 0.392 0.387 0.407 14,328,124 0.3949 -7.23%
1998-11-30 0 0.830 0.820 0.830 0.820 0.890 5,711,000 4,893,700 0.8569 0.423 0.418 0.423 0.418 0.453 11,213,912 0.4364 -4.60%
1998-11-27 0 0.870 0.860 0.870 0.860 0.890 3,181,000 2,766,310 0.8696 0.443 0.438 0.443 0.438 0.453 6,246,096 0.4429 -2.25%
1998-11-26 0 0.890 0.880 0.890 0.860 0.930 9,060,500 8,102,345 0.8942 0.453 0.448 0.453 0.438 0.474 17,790,868 0.4554 -3.26%
1998-11-25 0 0.920 0.920 0.930 0.920 0.980 24,306,700 23,395,610 0.9625 0.469 0.469 0.474 0.469 0.499 47,727,753 0.4902 -2.13%
1998-11-24 0 0.940 0.930 0.940 0.920 0.960 7,456,000 6,990,790 0.9376 0.479 0.474 0.479 0.469 0.489 14,640,331 0.4775 3.30%
1998-11-23 0 0.910 0.910 0.920 0.900 0.920 5,385,500 4,905,010 0.9108 0.463 0.463 0.469 0.458 0.469 10,574,772 0.4638 1.11%
1998-11-20 0 0.900 0.890 0.900 0.890 0.950 7,436,000 6,869,180 0.9238 0.458 0.453 0.458 0.453 0.484 14,601,059 0.4705 -1.10%
1998-11-19 0 0.910 0.910 0.920 0.910 0.940 3,461,750 3,197,988 0.9238 0.463 0.463 0.469 0.463 0.479 6,797,366 0.4705 -2.15%
1998-11-18 0 0.930 0.920 0.930 0.930 0.970 14,793,250 14,129,238 0.9551 0.474 0.469 0.474 0.474 0.494 29,047,488 0.4864 -1.06%
1998-11-17 0 0.940 0.930 0.940 0.900 0.950 16,394,500 15,329,895 0.9351 0.479 0.474 0.479 0.458 0.484 32,191,644 0.4762 4.44%
1998-11-16 0 0.900 0.900 0.910 0.900 0.920 6,073,000 5,498,430 0.9054 0.458 0.458 0.463 0.458 0.469 11,924,722 0.4611 1.12%
1998-11-13 0 0.890 0.890 0.900 0.880 0.920 5,461,000 4,925,180 0.9019 0.453 0.453 0.458 0.448 0.469 10,723,021 0.4593 -1.11%
1998-11-12 0 0.900 0.890 0.900 0.890 0.940 10,647,500 9,822,210 0.9225 0.458 0.453 0.458 0.453 0.479 20,907,044 0.4698 0.00%
1998-11-11 0 0.900 0.890 0.900 0.890 0.930 8,036,750 7,362,943 0.9162 0.458 0.453 0.458 0.453 0.474 15,780,670 0.4666 -1.10%
1998-11-10 0 0.910 0.910 0.920 0.870 0.920 3,890,000 3,476,050 0.8936 0.463 0.463 0.469 0.443 0.469 7,638,263 0.4551 4.60%
1998-11-09 0 0.870 0.860 0.870 0.870 0.920 4,537,000 4,059,650 0.8948 0.443 0.438 0.443 0.443 0.469 8,908,688 0.4557 -1.14%
1998-11-06 0 0.880 0.880 0.900 0.880 0.940 11,666,000 10,547,950 0.9042 0.448 0.448 0.458 0.448 0.479 22,906,934 0.4605 0.00%
1998-11-05 0 0.880 0.870 0.890 0.870 1.000 17,590,500 16,384,035 0.9314 0.448 0.443 0.453 0.443 0.509 34,540,066 0.4743 -6.38%
1998-11-04 0 0.940 0.930 0.940 0.920 1.040 38,054,000 37,503,690 0.9855 0.479 0.474 0.479 0.469 0.530 74,721,451 0.5019 -1.05%
1998-11-03 0 0.950 0.940 0.950 0.870 0.950 60,529,000 55,607,000 0.9187 0.484 0.479 0.484 0.443 0.484 118,852,544 0.4679 10.47%
1998-11-02 0 0.860 0.860 0.870 0.790 0.870 23,649,017 19,731,903 0.8344 0.438 0.438 0.443 0.402 0.443 46,436,350 0.4249 10.26%
1998-10-30 0 0.780 0.770 0.780 0.770 0.810 3,626,500 2,869,690 0.7913 0.397 0.392 0.397 0.392 0.413 7,120,864 0.4030 1.30%
1998-10-29 0 0.770 0.760 0.770 0.750 0.770 2,568,000 1,958,490 0.7627 0.392 0.387 0.392 0.382 0.392 5,042,431 0.3884 -1.28%
1998-10-27 0 0.780 0.780 0.790 0.770 0.810 5,374,500 4,216,210 0.7845 0.397 0.397 0.402 0.392 0.413 10,553,173 0.3995 1.30%
1998-10-26 0 0.770 0.770 0.790 0.770 0.810 2,766,000 2,161,750 0.7815 0.392 0.392 0.402 0.392 0.413 5,431,217 0.3980 0.00%
1998-10-23 0 0.770 0.770 0.780 0.730 0.790 4,077,000 3,089,010 0.7577 0.392 0.392 0.397 0.372 0.402 8,005,449 0.3859 4.05%
1998-10-22 0 0.740 0.740 0.750 0.740 0.790 2,361,000 1,775,350 0.7519 0.377 0.377 0.382 0.377 0.402 4,635,974 0.3830 -3.90%
1998-10-21 0 0.770 0.770 0.780 0.760 0.830 9,143,012 7,222,509 0.7899 0.392 0.392 0.397 0.387 0.423 17,952,886 0.4023 -3.75%
1998-10-20 0 0.800 0.790 0.800 0.790 0.880 19,797,140 16,802,436 0.8487 0.407 0.402 0.407 0.402 0.448 38,872,945 0.4322 -1.23%
1998-10-19 0 0.810 0.800 0.810 0.710 0.820 18,450,500 14,324,100 0.7764 0.413 0.407 0.413 0.362 0.418 36,228,731 0.3954 14.08%
1998-10-16 0 0.710 0.710 0.720 0.700 0.750 7,568,524 5,480,213 0.7241 0.362 0.362 0.367 0.356 0.382 14,861,279 0.3688 2.90%
1998-10-15 0 0.690 0.690 0.700 0.680 0.730 5,701,000 4,008,090 0.7031 0.351 0.351 0.356 0.346 0.372 11,194,276 0.3580 -1.43%
1998-10-14 0 0.700 0.700 0.710 0.700 0.760 6,831,251 5,060,996 0.7409 0.356 0.356 0.362 0.356 0.387 13,413,596 0.3773 -5.41%
1998-10-13 0 0.740 0.730 0.740 0.730 0.810 10,267,750 7,866,608 0.7661 0.377 0.372 0.377 0.372 0.413 20,161,381 0.3902 -2.63%
1998-10-12 0 0.760 0.750 0.760 0.700 0.780 16,829,835 12,445,760 0.7395 0.387 0.382 0.387 0.356 0.397 33,046,452 0.3766 10.14%
1998-10-09 0 0.690 0.680 0.690 0.660 0.690 6,206,532 4,188,014 0.6748 0.351 0.346 0.351 0.336 0.351 12,186,921 0.3436 7.81%
1998-10-08 0 0.640 0.640 0.650 0.630 0.680 1,967,752 1,299,969 0.6606 0.326 0.326 0.331 0.321 0.346 3,863,806 0.3364 1.59%
1998-10-07 0 0.630 0.620 0.640 0.620 0.660 1,224,000 788,940 0.6446 0.321 0.316 0.326 0.316 0.336 2,403,402 0.3283 -3.08%
1998-10-05 0 0.650 0.640 0.650 0.640 0.650 1,242,000 802,880 0.6464 0.331 0.326 0.331 0.326 0.331 2,438,746 0.3292 -4.41%
1998-09-30 0 0.680 0.680 0.690 0.650 0.690 1,459,513 983,318 0.6737 0.346 0.346 0.351 0.331 0.351 2,865,847 0.3431 1.49%
1998-09-29 0 0.670 0.660 0.670 0.660 0.690 3,005,000 2,027,540 0.6747 0.341 0.336 0.341 0.336 0.351 5,900,509 0.3436 -1.47%
1998-09-28 0 0.680 0.680 0.690 0.670 0.730 4,644,000 3,282,820 0.7069 0.346 0.346 0.351 0.341 0.372 9,118,790 0.3600 0.00%
1998-09-25 0 0.680 0.680 0.690 0.640 0.700 5,977,000 4,063,770 0.6799 0.346 0.346 0.351 0.326 0.356 11,736,220 0.3463 3.03%
1998-09-24 0 0.660 0.660 0.670 0.640 0.690 8,198,754 5,448,472 0.6645 0.336 0.336 0.341 0.326 0.351 16,098,775 0.3384 0.00%
1998-09-23 0 0.660 0.650 0.660 0.650 0.680 1,610,300 1,062,122 0.6596 0.336 0.331 0.336 0.331 0.346 3,161,927 0.3359 -1.49%
1998-09-22 0 0.670 0.660 0.670 0.650 0.680 1,897,000 1,263,220 0.6659 0.341 0.336 0.341 0.331 0.346 3,724,880 0.3391 4.69%
1998-09-21 0 0.640 0.640 0.650 0.640 0.690 4,224,000 2,814,900 0.6664 0.326 0.326 0.331 0.326 0.351 8,294,093 0.3394 -8.57%
1998-09-18 0 0.700 0.700 0.720 0.660 0.760 6,471,000 4,544,980 0.7024 0.356 0.356 0.367 0.336 0.387 12,706,220 0.3577 -6.67%
1998-09-17 0 0.750 0.750 0.760 0.750 0.810 4,248,600 3,288,920 0.7741 0.382 0.382 0.387 0.382 0.413 8,342,397 0.3942 -3.85%
1998-09-16 0 0.780 0.770 0.780 0.770 0.800 5,930,000 4,659,540 0.7858 0.397 0.392 0.397 0.392 0.407 11,643,932 0.4002 -1.27%
1998-09-15 0 0.790 0.770 0.790 0.760 0.820 11,001,995 8,809,292 0.8007 0.402 0.392 0.402 0.387 0.418 21,603,117 0.4078 0.00%
1998-09-14 0 0.790 0.790 0.800 0.740 0.800 4,063,000 3,153,600 0.7762 0.402 0.402 0.407 0.377 0.407 7,977,959 0.3953 6.76%
1998-09-11 0 0.740 0.720 0.740 0.720 0.750 3,083,000 2,275,290 0.7380 0.377 0.367 0.377 0.367 0.382 6,053,667 0.3759 -2.63%
1998-09-10 0 0.760 0.760 0.780 0.730 0.810 7,984,500 6,278,100 0.7863 0.387 0.387 0.397 0.372 0.413 15,678,074 0.4004 4.11%
1998-09-09 0 0.730 0.720 0.740 0.710 0.790 2,978,500 2,256,205 0.7575 0.372 0.367 0.377 0.362 0.402 5,848,474 0.3858 -5.19%
1998-09-08 0 0.770 0.760 0.770 0.750 0.840 9,178,250 7,272,420 0.7924 0.392 0.387 0.392 0.382 0.428 18,022,078 0.4035 -2.53%
1998-09-07 0 0.790 0.790 0.800 0.730 0.810 10,975,000 8,627,010 0.7861 0.402 0.402 0.407 0.372 0.413 21,550,111 0.4003 11.27%
1998-09-04 0 0.710 0.710 0.720 0.620 0.710 8,122,000 5,498,670 0.6770 0.362 0.362 0.367 0.316 0.362 15,948,064 0.3448 14.52%
1998-09-03 0 0.620 0.600 0.620 0.610 0.640 1,654,000 1,030,340 0.6229 0.316 0.306 0.316 0.311 0.326 3,247,734 0.3172 5.08%
1998-09-02 0 0.590 0.590 0.600 0.580 0.620 858,500 513,045 0.5976 0.300 0.300 0.306 0.295 0.316 1,685,719 0.3043 0.00%
1998-09-01 0 0.590 0.590 0.600 0.590 0.610 879,500 529,485 0.6020 0.300 0.300 0.306 0.300 0.311 1,726,954 0.3066 0.00%
1998-08-31 0 0.590 0.590 0.600 0.550 0.630 4,144,250 2,501,535 0.6036 0.300 0.300 0.306 0.280 0.321 8,137,499 0.3074 0.00%
1998-08-28 0 0.590 0.590 0.600 0.550 0.640 5,214,198 3,046,252 0.5842 0.300 0.300 0.306 0.280 0.326 10,238,410 0.2975 -6.35%
1998-08-27 0 0.630 0.620 0.640 0.630 0.650 1,253,500 804,770 0.6420 0.321 0.316 0.326 0.321 0.331 2,461,327 0.3270 -5.97%
1998-08-26 0 0.670 0.660 0.670 0.660 0.680 592,000 397,610 0.6716 0.341 0.336 0.341 0.336 0.346 1,162,430 0.3421 0.00%
1998-08-25 0 0.670 0.670 0.680 0.670 0.720 1,431,505 982,583 0.6864 0.341 0.341 0.346 0.341 0.367 2,810,851 0.3496 -2.90%
1998-08-24 0 0.690 0.680 0.700 0.640 0.690 1,314,750 871,843 0.6631 0.351 0.346 0.356 0.326 0.351 2,581,595 0.3377 0.00%
1998-08-21 0 0.690 0.690 0.710 0.690 0.760 3,319,500 2,430,555 0.7322 0.351 0.351 0.362 0.351 0.387 6,518,050 0.3729 -4.17%
1998-08-20 0 0.720 0.720 0.740 0.690 0.770 5,121,069 3,758,381 0.7339 0.367 0.367 0.377 0.351 0.392 10,055,545 0.3738 5.88%
1998-08-19 0 0.680 0.660 0.680 0.630 0.680 3,186,500 2,119,930 0.6653 0.346 0.336 0.346 0.321 0.346 6,256,896 0.3388 9.68%
1998-08-18 0 0.620 0.640 0.650 0.610 0.670 2,118,750 1,359,045 0.6414 0.316 0.326 0.331 0.311 0.341 4,160,300 0.3267 -10.14%
1998-08-14 0 0.690 0.690 0.710 0.640 0.720 3,454,000 2,371,770 0.6867 0.351 0.351 0.362 0.326 0.367 6,782,149 0.3497 4.55%
1998-08-13 0 0.660 0.630 0.660 0.630 0.680 1,761,000 1,138,620 0.6466 0.336 0.321 0.336 0.321 0.346 3,457,836 0.3293 0.00%
1998-08-12 0 0.660 0.650 0.670 0.640 0.710 790,000 525,150 0.6647 0.336 0.331 0.341 0.326 0.362 1,551,215 0.3385 -1.49%
1998-08-11 0 0.670 0.670 0.690 0.670 0.690 1,120,000 764,140 0.6823 0.341 0.341 0.351 0.341 0.351 2,199,191 0.3475 -4.29%
1998-08-10 0 0.700 0.700 0.710 0.700 0.720 1,653,299 1,173,951 0.7101 0.356 0.356 0.362 0.356 0.367 3,246,358 0.3616 0.00%
1998-08-07 0 0.700 0.700 0.710 0.700 0.730 2,884,754 2,061,350 0.7146 0.356 0.356 0.362 0.356 0.372 5,664,398 0.3639 -5.41%
1998-08-06 0 0.740 0.740 0.750 0.740 0.780 2,276,521 1,719,135 0.7552 0.377 0.377 0.382 0.377 0.397 4,470,094 0.3846 -1.33%
1998-08-05 0 0.750 0.750 0.760 0.740 0.770 1,484,000 1,129,330 0.7610 0.382 0.382 0.387 0.377 0.392 2,913,928 0.3876 -1.32%
1998-08-04 0 0.760 0.760 0.770 0.740 0.770 2,771,013 2,107,159 0.7604 0.387 0.387 0.392 0.377 0.392 5,441,060 0.3873 2.70%
1998-08-03 0 0.740 0.740 0.750 0.740 0.760 2,101,250 1,566,250 0.7454 0.377 0.377 0.382 0.377 0.387 4,125,938 0.3796 -5.13%
1998-07-31 0 0.780 0.760 0.780 0.760 0.810 4,092,000 3,219,025 0.7867 0.397 0.387 0.397 0.387 0.413 8,034,902 0.4006 -1.27%
1998-07-30 0 0.790 0.760 0.790 0.750 0.810 4,387,411 3,444,317 0.7850 0.402 0.387 0.402 0.382 0.413 8,614,961 0.3998 3.95%
1998-07-29 0 0.760 0.750 0.760 0.750 0.790 2,870,000 2,203,130 0.7676 0.387 0.382 0.387 0.382 0.402 5,635,428 0.3909 -1.30%
1998-07-28 0 0.770 0.760 0.770 0.750 0.810 9,658,000 7,527,250 0.7794 0.392 0.387 0.392 0.382 0.413 18,964,098 0.3969 0.00%
1998-07-27 0 0.770 0.760 0.770 0.770 0.850 6,028,000 4,841,660 0.8032 0.392 0.387 0.392 0.392 0.433 11,836,362 0.4090 -10.47%
1998-07-24 0 0.860 0.860 0.870 0.740 0.880 13,633,500 11,188,075 0.8206 0.438 0.438 0.443 0.377 0.448 26,770,245 0.4179 10.26%
1998-07-23 0 0.780 0.760 0.780 0.750 0.790 3,663,017 2,823,901 0.7709 0.397 0.387 0.397 0.382 0.402 7,192,567 0.3926 -2.50%
1998-07-22 0 0.800 0.790 0.800 0.790 0.850 3,552,500 2,875,230 0.8094 0.407 0.402 0.407 0.402 0.433 6,975,560 0.4122 -5.88%
1998-07-21 0 0.850 0.850 0.860 0.850 0.880 1,672,500 1,449,275 0.8665 0.433 0.433 0.438 0.433 0.448 3,284,060 0.4413 -1.16%
1998-07-20 0 0.860 0.850 0.860 0.840 0.860 1,570,500 1,343,010 0.8551 0.438 0.433 0.438 0.428 0.438 3,083,777 0.4355 -1.15%
1998-07-17 0 0.870 0.860 0.880 0.860 0.890 1,616,000 1,408,350 0.8715 0.443 0.438 0.448 0.438 0.453 3,173,119 0.4438 -1.14%
1998-07-16 0 0.880 0.880 0.890 0.840 0.900 3,310,000 2,936,230 0.8871 0.448 0.448 0.453 0.428 0.458 6,499,396 0.4518 -1.12%
1998-07-15 0 0.890 0.890 0.900 0.890 0.940 5,552,000 5,087,040 0.9163 0.453 0.453 0.458 0.453 0.479 10,901,705 0.4666 -1.11%
1998-07-14 0 0.900 0.890 0.900 0.890 0.930 1,616,000 1,464,580 0.9063 0.458 0.453 0.458 0.453 0.474 3,173,119 0.4616 -2.17%
1998-07-13 0 0.920 0.920 0.930 0.890 0.940 6,469,200 5,910,104 0.9136 0.469 0.469 0.474 0.453 0.479 12,702,686 0.4653 -3.16%
1998-07-10 0 0.950 0.950 0.960 0.890 0.950 3,449,000 3,135,820 0.9092 0.484 0.484 0.489 0.453 0.484 6,772,331 0.4630 3.26%
1998-07-09 0 0.920 0.900 0.920 0.880 0.920 3,692,250 3,316,373 0.8982 0.469 0.458 0.469 0.448 0.469 7,249,968 0.4574 2.22%
1998-07-08 0 0.900 0.890 0.900 0.820 0.920 5,194,250 4,622,945 0.8900 0.458 0.453 0.458 0.418 0.469 10,199,241 0.4533 -1.10%
1998-07-07 0 0.910 0.910 0.920 0.910 1.030 5,509,000 5,350,250 0.9712 0.463 0.463 0.469 0.463 0.525 10,817,272 0.4946 -8.08%
1998-07-06 0 0.990 0.990 1.000 0.980 1.030 3,160,000 3,173,130 1.0042 0.504 0.504 0.509 0.499 0.525 6,204,861 0.5114 -6.60%
1998-07-03 0 1.060 1.030 1.070 0.990 1.070 6,549,000 6,663,850 1.0175 0.540 0.525 0.545 0.504 0.545 12,859,378 0.5182 0.00%
1998-07-02 0 1.060 1.050 1.080 1.060 1.170 8,173,250 9,103,060 1.1138 0.540 0.535 0.550 0.540 0.596 16,048,697 0.5672 0.00%
1998-06-30 0 1.060 1.040 1.050 1.050 1.140 8,620,750 9,461,550 1.0975 0.540 0.530 0.535 0.535 0.581 16,927,391 0.5589 -3.64%
1998-06-29 0 1.100 1.090 1.100 1.090 1.200 6,703,500 7,752,960 1.1566 0.560 0.555 0.560 0.555 0.611 13,162,749 0.5890 -6.78%
1998-06-26 0 1.180 1.180 1.190 1.160 1.240 14,164,500 16,977,605 1.1986 0.601 0.601 0.606 0.591 0.632 27,812,897 0.6104 -4.07%
1998-06-25 0 1.230 1.210 1.220 1.190 1.260 18,840,250 23,284,240 1.2359 0.626 0.616 0.621 0.606 0.642 36,994,030 0.6294 2.50%
1998-06-24 0 1.200 1.200 1.210 1.130 1.200 17,966,000 21,084,520 1.1736 0.611 0.611 0.616 0.575 0.611 35,277,385 0.5977 3.45%
1998-06-23 0 1.160 1.170 1.180 1.130 1.200 10,752,502 12,502,312 1.1627 0.591 0.596 0.601 0.575 0.611 21,113,222 0.5922 3.57%
1998-06-22 0 1.120 1.110 1.120 1.100 1.260 24,128,500 29,081,340 1.2053 0.570 0.565 0.570 0.560 0.642 47,377,846 0.6138 -7.44%
1998-06-19 0 1.210 1.200 1.210 1.050 1.230 27,066,068 31,454,659 1.1621 0.616 0.611 0.616 0.535 0.626 53,145,947 0.5919 12.04%
1998-06-18 0 1.080 1.080 1.090 1.060 1.130 24,690,841 27,040,900 1.0952 0.550 0.550 0.555 0.540 0.575 48,482,038 0.5578 10.20%
1998-06-17 0 0.980 0.970 0.990 0.910 0.990 12,768,000 12,073,310 0.9456 0.499 0.494 0.504 0.463 0.504 25,070,781 0.4816 11.36%
1998-06-16 0 0.880 0.870 0.880 0.840 0.950 8,725,000 7,891,560 0.9045 0.448 0.443 0.448 0.428 0.484 17,132,093 0.4606 -2.22%
1998-06-15 0 0.900 0.880 0.890 0.880 1.000 6,641,000 6,372,190 0.9595 0.458 0.448 0.453 0.448 0.509 13,040,026 0.4887 -11.76%
1998-06-12 0 1.020 1.010 1.020 0.950 1.060 9,328,200 9,564,701 1.0254 0.519 0.514 0.519 0.484 0.540 18,316,514 0.5222 2.00%
1998-06-11 0 1.000 0.990 1.000 0.950 1.020 7,398,495 7,355,820 0.9942 0.509 0.504 0.509 0.484 0.519 14,527,416 0.5063 1.01%
1998-06-10 0 1.000 0.990 1.000 0.950 1.020 9,057,347 8,918,109 0.9846 0.504 0.499 0.504 0.479 0.514 17,964,321 0.4964 -2.91%
1998-06-09 0 1.030 1.020 1.030 1.010 1.140 7,875,000 8,185,180 1.0394 0.519 0.514 0.519 0.509 0.575 15,619,256 0.5240 -10.43%
1998-06-08 0 1.150 1.140 1.150 1.140 1.190 8,792,500 10,126,110 1.1517 0.580 0.575 0.580 0.575 0.600 17,439,024 0.5807 -1.71%
1998-06-05 0 1.170 1.170 1.180 1.160 1.220 5,529,000 6,577,810 1.1897 0.590 0.590 0.595 0.585 0.615 10,966,205 0.5998 -1.68%
1998-06-04 0 1.190 1.170 1.190 1.180 1.260 13,569,500 16,656,170 1.2275 0.600 0.590 0.600 0.595 0.635 26,913,714 0.6189 -3.25%
1998-06-03 0 1.230 1.230 1.240 1.160 1.260 12,365,000 15,019,440 1.2147 0.620 0.620 0.625 0.585 0.635 24,524,712 0.6124 6.96%
1998-06-02 0 1.150 1.150 1.160 1.100 1.160 6,650,000 7,611,335 1.1446 0.580 0.580 0.585 0.555 0.585 13,189,594 0.5771 -1.71%
1998-06-01 0 1.170 1.150 1.160 1.160 1.270 8,374,000 10,145,700 1.2116 0.590 0.580 0.585 0.585 0.640 16,608,972 0.6109 -5.65%
1998-05-29 0 1.240 1.230 1.240 1.200 1.240 4,774,509 5,804,235 1.2157 0.625 0.620 0.625 0.605 0.625 9,469,750 0.6129 3.33%
1998-05-28 0 1.200 1.190 1.200 1.180 1.260 8,975,750 10,957,988 1.2208 0.605 0.600 0.605 0.595 0.635 17,802,481 0.6155 -1.64%
1998-05-27 0 1.220 1.210 1.220 1.210 1.260 9,598,500 11,842,165 1.2338 0.615 0.610 0.615 0.610 0.635 19,037,642 0.6220 -3.94%
1998-05-26 0 1.270 1.270 1.280 1.230 1.340 6,205,500 7,954,025 1.2818 0.640 0.640 0.645 0.620 0.676 12,307,974 0.6462 -1.55%
1998-05-25 0 1.290 1.290 1.300 1.280 1.360 5,106,500 6,770,720 1.3259 0.650 0.650 0.655 0.645 0.686 10,128,220 0.6685 -3.73%
1998-05-22 0 1.340 1.330 1.340 1.330 1.410 7,991,000 10,972,000 1.3730 0.676 0.671 0.676 0.671 0.711 15,849,330 0.6923 -2.90%
1998-05-21 0 1.380 1.380 1.390 1.380 1.500 22,289,500 31,937,500 1.4328 0.696 0.696 0.701 0.696 0.756 44,208,941 0.7224 -6.12%
1998-05-20 0 1.470 1.470 1.480 1.270 1.480 30,348,500 41,729,075 1.3750 0.741 0.741 0.746 0.640 0.746 60,193,143 0.6933 11.36%
1998-05-19 0 1.320 1.310 1.320 1.180 1.330 11,542,000 14,518,390 1.2579 0.666 0.660 0.666 0.595 0.671 22,892,375 0.6342 9.09%
1998-05-18 0 1.210 1.180 1.220 1.190 1.270 4,005,500 4,938,910 1.2330 0.610 0.595 0.615 0.600 0.640 7,944,499 0.6217 0.00%
1998-05-15 0 1.210 1.210 1.220 1.190 1.260 5,941,750 7,322,370 1.2324 0.610 0.610 0.615 0.600 0.635 11,784,853 0.6213 -2.42%
1998-05-14 0 1.240 1.230 1.240 1.130 1.240 11,588,000 13,833,620 1.1938 0.625 0.620 0.625 0.570 0.625 22,983,612 0.6019 8.77%
1998-05-13 0 1.140 1.130 1.140 1.140 1.210 8,565,250 10,012,700 1.1690 0.575 0.570 0.575 0.575 0.610 16,988,297 0.5894 -4.20%
1998-05-12 0 1.190 1.190 1.200 1.190 1.280 4,555,000 5,581,210 1.2253 0.600 0.600 0.605 0.600 0.645 9,034,376 0.6178 -4.80%
1998-05-11 0 1.250 1.250 1.260 1.250 1.310 4,731,000 6,030,920 1.2748 0.630 0.630 0.635 0.630 0.660 9,383,454 0.6427 -3.10%
1998-05-08 0 1.290 1.290 1.300 1.240 1.310 10,478,000 13,368,890 1.2759 0.650 0.650 0.655 0.625 0.660 20,782,040 0.6433 4.03%
1998-05-07 0 1.240 1.240 1.250 1.150 1.260 15,805,500 19,477,395 1.2323 0.625 0.625 0.630 0.580 0.635 31,348,591 0.6213 5.08%
1998-05-06 0 1.180 1.180 1.190 1.140 1.220 23,837,000 27,974,775 1.1736 0.595 0.595 0.600 0.575 0.615 47,278,249 0.5917 -1.67%
1998-05-05 0 1.200 1.190 1.200 1.150 1.320 8,837,000 10,830,635 1.2256 0.605 0.600 0.605 0.580 0.666 17,527,285 0.6179 -7.69%
1998-05-04 0 1.300 1.290 1.300 1.300 1.400 3,508,000 4,689,940 1.3369 0.655 0.650 0.655 0.655 0.706 6,957,759 0.6741 -7.14%
1998-05-01 0 1.400 1.400 1.410 1.400 1.440 5,634,000 8,027,310 1.4248 0.706 0.706 0.711 0.706 0.726 11,174,462 0.7184 0.72%
1998-04-30 0 1.390 1.380 1.390 1.370 1.510 6,089,000 8,675,600 1.4248 0.701 0.696 0.701 0.691 0.761 12,076,908 0.7184 -6.08%
1998-04-29 0 1.480 1.460 1.480 1.450 1.540 4,757,500 7,015,415 1.4746 0.746 0.736 0.746 0.731 0.776 9,436,014 0.7435 -2.63%
1998-04-28 0 1.520 1.510 1.520 1.430 1.520 11,941,500 17,573,635 1.4716 0.766 0.761 0.766 0.721 0.766 23,684,743 0.7420 0.00%
1998-04-27 0 1.520 1.510 1.520 1.510 1.580 2,154,000 3,314,330 1.5387 0.766 0.761 0.766 0.761 0.797 4,272,238 0.7758 -3.80%
1998-04-24 0 1.580 1.580 1.590 1.510 1.590 3,038,000 4,762,640 1.5677 0.797 0.797 0.802 0.761 0.802 6,025,562 0.7904 1.94%
1998-04-23 0 1.550 1.550 1.560 1.530 1.630 4,933,000 7,707,630 1.5625 0.781 0.781 0.787 0.771 0.822 9,784,101 0.7878 -6.06%
1998-04-22 0 1.650 1.640 1.650 1.630 1.690 1,700,500 2,818,410 1.6574 0.832 0.827 0.832 0.822 0.852 3,372,768 0.8356 -2.37%
1998-04-21 0 1.690 1.680 1.690 1.670 1.730 1,749,000 2,978,510 1.7030 0.852 0.847 0.852 0.842 0.872 3,468,962 0.8586 -1.74%
1998-04-20 0 1.720 1.720 1.730 1.700 1.730 2,023,000 3,465,700 1.7131 0.867 0.867 0.872 0.857 0.872 4,012,413 0.8637 1.18%
1998-04-17 0 1.700 1.700 1.710 1.680 1.730 3,879,000 6,616,560 1.7057 0.857 0.857 0.862 0.847 0.872 7,693,599 0.8600 -1.16%
1998-04-16 1 1.720 - - - - 0 0 - 0.867 - - - - 0 - 0.00%
1998-04-15 1 1.720 - - - - 0 0 - 0.867 - - - - 0 - 0.00%
1998-04-14 0 1.720 1.720 1.730 1.710 1.760 5,434,000 9,415,750 1.7327 0.867 0.867 0.872 0.862 0.887 10,777,783 0.8736 -0.58%
1998-04-09 0 1.730 1.730 1.740 1.670 1.750 10,326,000 17,764,250 1.7203 0.872 0.872 0.877 0.842 0.882 20,480,564 0.8674 2.98%
1998-04-08 0 1.680 1.680 1.690 1.640 1.730 9,282,000 15,677,390 1.6890 0.847 0.847 0.852 0.827 0.872 18,409,897 0.8516 2.44%
1998-04-07 0 1.640 1.640 1.660 1.640 1.760 10,493,000 17,664,120 1.6834 0.827 0.827 0.837 0.827 0.887 20,811,791 0.8488 -4.65%
1998-04-03 0 1.720 1.700 1.720 1.680 1.780 10,114,500 17,304,250 1.7108 0.867 0.857 0.867 0.847 0.897 20,061,075 0.8626 -2.82%
1998-04-02 0 1.770 1.760 1.770 1.720 1.850 5,988,000 10,562,590 1.7640 0.892 0.887 0.892 0.867 0.933 11,876,585 0.8894 -2.21%
1998-04-01 0 1.810 1.810 1.830 1.780 1.860 5,489,585 10,030,986 1.8273 0.913 0.913 0.923 0.897 0.938 10,888,030 0.9213 -2.69%
1998-03-31 0 1.860 1.860 1.880 1.860 1.920 3,548,000 6,698,870 1.8881 0.938 0.938 0.948 0.938 0.968 7,037,095 0.9519 -0.53%
1998-03-30 0 1.870 1.870 1.880 1.850 1.920 8,821,000 16,642,440 1.8867 0.943 0.943 0.948 0.933 0.968 17,495,550 0.9512 -1.58%
1998-03-27 0 1.900 1.900 1.910 1.880 1.980 6,881,750 13,219,185 1.9209 0.958 0.958 0.963 0.948 0.998 13,649,247 0.9685 -2.56%
1998-03-26 0 1.950 1.950 1.960 1.940 2.025 9,883,000 19,510,900 1.9742 0.983 0.983 0.988 0.978 1.021 19,601,919 0.9954 -1.02%
1998-03-25 0 1.970 1.970 1.980 1.960 2.050 10,761,280 21,475,678 1.9956 0.993 0.993 0.998 0.988 1.034 21,343,897 1.0062 0.51%
1998-03-24 0 1.960 1.950 1.960 1.960 2.000 7,858,500 15,596,330 1.9846 0.988 0.983 0.988 0.988 1.008 15,586,530 1.0006 -1.51%
1998-03-23 0 1.990 1.980 1.990 1.980 2.050 14,264,000 28,731,755 2.0143 1.003 0.998 1.003 0.998 1.034 28,291,184 1.0156 0.51%
1998-03-20 0 1.980 1.960 1.970 1.970 2.175 39,052,500 81,270,125 2.0810 0.998 0.988 0.993 0.993 1.097 77,456,636 1.0492 -4.58%
1998-03-19 0 2.075 2.100 2.125 1.880 2.100 34,454,250 68,828,418 1.9977 1.046 1.059 1.071 0.948 1.059 68,336,478 1.0072 10.96%
1998-03-18 0 1.870 1.860 1.870 1.850 1.920 5,710,987 10,746,684 1.8818 0.943 0.938 0.943 0.933 0.968 11,327,158 0.9488 0.54%
1998-03-17 0 1.860 1.860 1.870 1.840 1.920 10,380,256 19,535,621 1.8820 0.938 0.938 0.943 0.928 0.968 20,588,175 0.9489 1.64%
1998-03-16 0 1.830 1.820 1.830 1.810 1.880 5,218,000 9,610,280 1.8418 0.923 0.918 0.923 0.913 0.948 10,349,369 0.9286 -1.08%
1998-03-13 0 1.850 1.850 1.860 1.840 1.900 7,032,750 13,131,393 1.8672 0.933 0.933 0.938 0.928 0.958 13,948,740 0.9414 -0.54%
1998-03-12 0 1.860 1.840 1.860 1.820 1.960 10,300,250 19,443,745 1.8877 0.938 0.928 0.938 0.918 0.988 20,429,491 0.9517 -3.63%
1998-03-11 0 1.930 1.930 1.940 1.910 1.990 10,564,000 20,615,650 1.9515 0.973 0.973 0.978 0.963 1.003 20,952,613 0.9839 0.00%
1998-03-10 0 1.930 1.920 1.930 1.910 2.025 17,428,500 34,534,845 1.9815 0.973 0.968 0.973 0.963 1.021 34,567,646 0.9991 -1.03%
1998-03-09 0 1.950 1.950 1.960 1.890 1.970 12,526,001 24,310,602 1.9408 0.983 0.983 0.988 0.953 0.993 24,844,041 0.9785 1.56%
1998-03-06 0 1.920 1.910 1.920 1.760 1.950 17,739,750 33,708,675 1.9002 0.968 0.963 0.968 0.887 0.983 35,184,978 0.9580 4.92%
1998-03-05 0 1.830 1.820 1.830 1.820 2.075 23,329,500 45,985,360 1.9711 0.923 0.918 0.923 0.918 1.046 46,271,675 0.9938 -14.88%
1998-03-04 0 2.150 2.125 2.150 2.125 2.225 13,414,000 29,007,738 2.1625 1.084 1.071 1.084 1.071 1.122 26,605,296 1.0903 -2.27%
1998-03-03 0 2.200 2.175 2.200 2.125 2.225 13,048,000 28,386,188 2.1755 1.109 1.097 1.109 1.071 1.122 25,879,372 1.0969 2.33%
1998-03-02 0 2.150 2.125 2.150 2.150 2.350 46,839,500 106,272,094 2.2689 1.084 1.071 1.084 1.084 1.185 92,901,353 1.1439 -2.27%
1998-02-27 0 2.200 2.175 2.200 2.150 2.250 50,401,517 110,730,259 2.1970 1.109 1.097 1.109 1.084 1.134 99,966,249 1.1077 2.33%
1998-02-26 0 2.150 2.125 2.150 2.025 2.175 48,947,750 103,703,170 2.1187 1.084 1.071 1.084 1.021 1.097 97,082,851 1.0682 4.88%
1998-02-25 0 2.050 2.050 2.075 1.980 2.225 87,048,770 183,979,618 2.1135 1.034 1.034 1.046 0.998 1.122 172,652,324 1.0656 2.50%
1998-02-24 0 2.000 1.990 2.000 1.860 2.025 45,339,500 89,455,600 1.9730 1.008 1.003 1.008 0.938 1.021 89,926,257 0.9948 5.82%
1998-02-23 0 1.890 1.890 1.900 1.870 1.960 18,301,520 35,096,302 1.9177 0.953 0.953 0.958 0.943 0.988 36,299,191 0.9669 0.53%
1998-02-20 0 1.880 1.880 1.890 1.840 1.920 29,108,750 54,728,468 1.8801 0.948 0.948 0.953 0.928 0.968 57,734,226 0.9479 -0.53%
1998-02-19 0 1.890 1.830 1.870 1.870 2.025 49,923,515 98,520,338 1.9734 0.953 0.923 0.943 0.943 1.021 99,018,181 0.9950 -2.07%
1998-02-18 0 1.930 1.910 1.920 1.910 2.025 42,510,000 83,511,240 1.9645 0.973 0.963 0.968 0.963 1.021 84,314,233 0.9905 2.66%
1998-02-17 0 1.880 1.860 1.880 1.860 2.050 80,897,250 161,675,593 1.9985 0.948 0.938 0.948 0.938 1.034 160,451,414 1.0076 -1.05%
1998-02-16 0 1.900 1.890 1.900 1.700 1.920 43,391,500 77,144,085 1.7779 0.958 0.953 0.958 0.857 0.968 86,062,598 0.8964 0.53%
1998-02-13 0 1.890 1.880 1.890 1.860 2.125 50,283,000 99,681,690 1.9824 0.953 0.948 0.953 0.938 1.071 99,731,183 0.9995 -11.06%
1998-02-12 0 2.125 2.100 2.125 1.900 2.150 78,662,404 161,910,133 2.0583 1.071 1.059 1.071 0.958 1.084 156,018,826 1.0378 11.84%
1998-02-11 0 1.900 1.890 1.900 1.880 2.175 36,818,549 75,687,360 2.0557 0.958 0.953 0.958 0.948 1.097 73,025,823 1.0364 -6.17%
1998-02-10 0 2.025 2.000 2.025 1.920 2.300 60,273,250 123,998,108 2.0573 1.021 1.008 1.021 0.968 1.160 119,545,821 1.0372 -10.00%
1998-02-09 0 2.250 2.225 2.250 1.730 2.275 74,479,513 147,665,167 1.9826 1.134 1.122 1.134 0.872 1.147 147,722,489 0.9996 32.35%
1998-02-06 0 1.700 1.690 1.700 1.670 1.780 31,795,250 54,936,705 1.7278 0.857 0.852 0.857 0.842 0.897 63,062,623 0.8711 4.29%
1998-02-05 0 1.630 1.630 1.640 1.540 1.650 21,620,525 34,774,267 1.6084 0.822 0.822 0.827 0.776 0.832 42,882,098 0.8109 3.82%
1998-02-04 0 1.570 1.570 1.600 1.340 1.760 36,312,500 59,555,365 1.6401 0.792 0.792 0.807 0.676 0.887 72,022,126 0.8269 14.60%
1998-02-03 0 1.370 1.360 1.370 1.090 1.500 48,539,504 62,492,365 1.2875 0.691 0.686 0.691 0.550 0.756 96,273,137 0.6491 28.04%
1998-02-02 0 1.070 1.070 1.080 0.940 1.090 28,538,780 28,604,263 1.0023 0.539 0.539 0.545 0.474 0.550 56,603,749 0.5053 18.89%
1998-01-27 0 0.900 0.880 0.900 0.820 0.900 5,301,250 4,518,385 0.8523 0.454 0.444 0.454 0.413 0.454 10,514,487 0.4297 8.43%
1998-01-26 0 0.830 0.810 0.830 0.790 0.850 11,029,250 9,146,773 0.8293 0.418 0.408 0.418 0.398 0.429 21,875,388 0.4181 5.06%
1998-01-23 0 0.790 0.790 0.800 0.720 0.820 12,698,500 9,902,250 0.7798 0.398 0.398 0.403 0.363 0.413 25,186,175 0.3932 1.28%
1998-01-22 0 0.780 0.770 0.780 0.710 0.860 14,573,263 11,808,482 0.8103 0.393 0.388 0.393 0.358 0.434 28,904,575 0.4085 -14.29%
1998-01-21 0 0.910 0.910 0.920 0.900 1.030 20,457,004 20,029,809 0.9791 0.459 0.459 0.464 0.454 0.519 40,574,373 0.4937 -5.21%
1998-01-20 0 0.960 0.960 0.970 0.880 1.100 32,659,250 33,230,093 1.0175 0.484 0.484 0.489 0.444 0.555 64,776,279 0.5130 0.00%
1998-01-19 0 0.960 0.950 0.960 0.740 0.970 30,876,250 26,527,665 0.8592 0.484 0.479 0.484 0.373 0.489 61,239,881 0.4332 35.21%
1998-01-16 0 0.710 0.700 0.710 0.700 0.830 9,926,600 7,390,371 0.7445 0.358 0.353 0.358 0.353 0.418 19,688,395 0.3754 -8.97%
1998-01-15 0 0.780 0.770 0.780 0.770 0.910 8,290,500 6,920,270 0.8347 0.393 0.388 0.393 0.388 0.459 16,443,358 0.4209 -13.33%
1998-01-14 0 0.900 0.900 0.920 0.880 1.050 12,046,514 11,990,783 0.9954 0.454 0.454 0.464 0.444 0.529 23,893,027 0.5019 -5.26%
1998-01-13 0 0.950 0.950 0.960 0.760 1.060 16,317,512 15,118,006 0.9265 0.479 0.479 0.484 0.383 0.534 32,364,115 0.4671 -4.04%
1998-01-12 0 0.990 0.990 1.000 0.920 1.300 14,360,500 14,920,905 1.0390 0.499 0.499 0.504 0.464 0.655 28,482,582 0.5239 -33.11%
1998-01-09 0 1.480 1.470 1.500 1.450 1.580 5,129,500 7,781,665 1.5170 0.746 0.741 0.756 0.731 0.797 10,173,838 0.7649 -7.50%
1998-01-08 0 1.600 1.600 1.650 1.450 1.800 6,076,250 9,829,265 1.6177 0.807 0.807 0.832 0.731 0.908 12,051,620 0.8156 -9.09%
1998-01-07 0 1.760 1.750 1.760 1.760 1.890 4,934,339 8,978,595 1.8196 0.887 0.882 0.887 0.887 0.953 9,786,756 0.9174 -9.28%
1998-01-06 0 1.940 1.890 1.940 1.860 1.960 5,147,837 9,788,790 1.9015 0.978 0.953 0.978 0.938 0.988 10,210,208 0.9587 0.00%
1998-01-05 0 1.940 1.930 1.950 1.930 2.025 3,143,000 6,188,570 1.9690 0.978 0.973 0.983 0.973 1.021 6,233,819 0.9927 -2.51%
1998-01-02 0 1.990 1.990 2.025 1.980 2.075 4,145,756 8,352,004 2.0146 1.003 1.003 1.021 0.998 1.046 8,222,683 1.0157 -0.50%
1997-12-31 0 2.000 1.990 2.000 1.980 2.150 9,303,000 19,152,010 2.0587 1.008 1.003 1.008 0.998 1.084 18,451,548 1.0380 -3.61%
1997-12-30 0 2.075 2.075 2.100 1.860 2.100 13,092,250 26,107,060 1.9941 1.046 1.046 1.059 0.938 1.059 25,967,138 1.0054 5.33%
1997-12-29 0 1.970 1.960 1.980 1.960 2.050 1,827,534 3,679,801 2.0135 0.993 0.988 0.998 0.988 1.034 3,624,727 1.0152 -1.50%
1997-12-24 0 2.000 2.000 2.025 1.990 2.025 1,908,000 3,824,555 2.0045 1.008 1.008 1.021 1.003 1.021 3,784,323 1.0106 0.00%
1997-12-23 0 2.000 2.000 2.025 1.990 2.100 8,107,074 16,517,959 2.0375 1.008 1.008 1.021 1.003 1.059 16,079,551 1.0273 -1.23%
1997-12-22 0 2.025 2.025 2.050 1.980 2.150 7,113,500 14,402,275 2.0246 1.021 1.021 1.034 0.998 1.084 14,108,899 1.0208 -7.95%
1997-12-19 0 2.200 2.175 2.225 2.150 2.250 3,505,000 7,700,175 2.1969 1.109 1.097 1.122 1.084 1.134 6,951,809 1.1077 -4.35%
1997-12-18 0 2.300 2.300 2.325 2.250 2.400 4,848,000 11,243,825 2.3193 1.160 1.160 1.172 1.134 1.210 9,615,512 1.1693 -1.08%
1997-12-17 0 2.325 2.300 2.325 2.275 2.375 4,312,500 9,992,438 2.3171 1.172 1.160 1.172 1.147 1.197 8,553,402 1.1682 2.20%
1997-12-16 0 2.275 2.275 2.300 2.275 2.425 4,883,000 11,331,325 2.3206 1.147 1.147 1.160 1.147 1.223 9,684,931 1.1700 -3.19%
1997-12-15 0 2.350 2.350 2.375 2.300 2.500 5,472,925 13,176,431 2.4076 1.185 1.185 1.197 1.160 1.260 10,854,986 1.2139 -3.09%
1997-12-12 0 2.425 2.400 2.425 2.250 2.475 9,751,767 23,534,025 2.4133 1.223 1.210 1.223 1.134 1.248 19,341,632 1.2168 3.19%
1997-12-11 0 2.350 2.350 2.375 2.250 2.400 13,186,754 30,840,083 2.3387 1.185 1.185 1.197 1.134 1.210 26,154,577 1.1791 -3.09%
1997-12-10 0 2.425 2.400 2.425 2.400 2.600 9,668,265 24,009,724 2.4834 1.223 1.210 1.223 1.210 1.311 19,176,014 1.2521 -6.73%
1997-12-09 0 2.600 2.575 2.600 2.550 2.675 6,720,500 17,486,088 2.6019 1.311 1.298 1.311 1.286 1.349 13,329,424 1.3118 -0.95%
1997-12-08 0 2.625 2.600 2.625 2.600 2.825 26,016,500 71,028,800 2.7301 1.323 1.311 1.323 1.311 1.424 51,601,064 1.3765 0.00%
1997-12-05 0 2.625 2.600 2.650 2.525 2.650 19,256,987 49,964,781 2.5946 1.323 1.311 1.336 1.273 1.336 38,194,262 1.3082 6.06%
1997-12-04 0 2.475 2.475 2.500 2.450 2.575 11,602,098 29,110,826 2.5091 1.248 1.248 1.260 1.235 1.298 23,011,574 1.2651 2.06%
1997-12-03 0 2.425 2.400 2.425 2.350 2.700 27,703,000 71,363,375 2.5760 1.223 1.210 1.223 1.185 1.361 54,946,065 1.2988 -6.73%
1997-12-02 0 2.600 2.600 2.625 2.075 2.625 25,504,273 60,239,869 2.3620 1.311 1.311 1.323 1.046 1.323 50,585,115 1.1909 15.56%
1997-12-01 0 2.250 2.275 2.300 2.225 2.500 8,343,000 19,855,625 2.3799 1.134 1.147 1.160 1.122 1.260 16,547,486 1.1999 -6.25%
1997-11-28 0 2.400 2.350 2.400 2.350 2.425 8,350,000 19,950,163 2.3892 1.210 1.185 1.210 1.185 1.223 16,561,370 1.2046 -2.04%
1997-11-27 0 2.450 2.450 2.475 2.325 2.600 13,951,000 34,173,100 2.4495 1.235 1.235 1.248 1.172 1.311 27,670,380 1.2350 -5.77%
1997-11-26 0 2.600 2.575 2.600 2.550 2.700 8,621,250 22,614,313 2.6231 1.311 1.298 1.311 1.286 1.361 17,099,367 1.3225 0.00%
1997-11-25 0 2.600 2.600 2.625 2.600 2.750 14,351,741 38,291,665 2.6681 1.311 1.311 1.323 1.311 1.387 28,465,209 1.3452 -5.45%
1997-11-24 0 2.750 2.725 2.775 2.750 2.950 12,439,391 35,119,806 2.8233 1.387 1.374 1.399 1.387 1.487 24,672,259 1.4235 -5.17%
1997-11-21 0 2.900 2.875 2.925 2.875 3.050 11,264,908 33,249,969 2.9516 1.462 1.450 1.475 1.450 1.538 22,342,792 1.4882 0.00%
1997-11-20 0 2.900 2.900 2.950 2.900 3.100 12,750,058 38,046,301 2.9840 1.462 1.462 1.487 1.462 1.563 25,288,435 1.5045 -4.92%
1997-11-19 0 3.050 3.025 3.050 2.800 3.050 19,239,250 56,181,738 2.9202 1.538 1.525 1.538 1.412 1.538 38,159,083 1.4723 2.52%
1997-11-18 0 2.975 2.950 2.975 2.950 3.300 25,276,000 78,935,463 3.1229 1.500 1.487 1.500 1.487 1.664 50,132,358 1.5745 -6.30%
1997-11-17 0 3.175 3.150 3.175 3.050 3.225 33,819,250 105,987,450 3.1339 1.601 1.588 1.601 1.538 1.626 67,077,020 1.5801 7.63%
1997-11-14 0 2.950 2.925 2.950 2.950 3.150 35,991,750 109,982,263 3.0558 1.487 1.475 1.487 1.487 1.588 71,385,952 1.5407 1.72%
1997-11-13 0 2.900 2.875 2.900 2.400 2.950 32,734,750 89,466,050 2.7331 1.462 1.450 1.462 1.210 1.487 64,926,026 1.3780 7.41%
1997-11-12 0 2.700 2.675 2.700 2.525 2.975 20,639,500 56,633,925 2.7440 1.361 1.349 1.361 1.273 1.500 40,936,335 1.3835 -9.24%
1997-11-11 0 2.975 2.975 3.000 2.925 3.250 26,984,500 84,338,631 3.1254 1.500 1.500 1.513 1.475 1.639 53,520,993 1.5758 -5.56%
1997-11-10 0 3.150 3.150 3.175 3.125 3.400 54,003,556 175,650,764 3.2526 1.588 1.588 1.601 1.576 1.714 107,110,525 1.6399 -5.26%
1997-11-07 0 3.325 3.300 3.325 2.950 3.375 36,163,280 112,587,722 3.1133 1.676 1.664 1.676 1.487 1.702 71,726,164 1.5697 3.91%
1997-11-06 0 3.200 3.175 3.200 3.150 3.800 64,456,547 224,442,434 3.4821 1.613 1.601 1.613 1.588 1.916 127,842,962 1.7556 -9.86%
1997-11-05 0 3.550 3.575 3.600 3.125 3.575 62,085,396 207,681,689 3.3451 1.790 1.802 1.815 1.576 1.802 123,140,027 1.6865 12.70%
1997-11-04 0 3.150 3.125 3.150 3.125 3.875 75,771,500 269,940,900 3.5626 1.588 1.576 1.588 1.576 1.954 150,285,013 1.7962 -6.67%
1997-11-03 0 3.375 3.375 3.400 3.000 3.375 58,251,040 190,198,636 3.2652 1.702 1.702 1.714 1.513 1.702 115,534,975 1.6462 18.42%
1997-10-31 0 2.850 2.850 2.875 2.350 2.950 58,086,254 160,586,698 2.7646 1.437 1.437 1.450 1.185 1.487 115,208,138 1.3939 17.53%
1997-10-30 0 2.425 2.425 2.450 2.325 2.550 20,432,990 49,648,438 2.4298 1.223 1.223 1.235 1.172 1.286 40,526,744 1.2251 -1.02%
1997-10-29 0 2.450 2.425 2.450 2.350 2.650 51,410,036 126,824,204 2.4669 1.235 1.223 1.235 1.185 1.336 101,966,543 1.2438 18.07%
1997-10-28 0 2.075 2.050 2.075 1.950 2.275 46,528,767 100,242,481 2.1544 1.046 1.034 1.046 0.983 1.147 92,285,046 1.0862 -19.42%
1997-10-27 0 2.575 2.550 2.575 2.500 2.925 53,743,635 147,174,274 2.7385 1.298 1.286 1.298 1.260 1.475 106,594,998 1.3807 -5.50%
1997-10-24 0 2.725 2.725 2.750 2.100 2.750 82,949,484 210,356,163 2.5360 1.374 1.374 1.387 1.059 1.387 164,521,810 1.2786 17.20%
1997-10-23 0 2.325 2.325 2.350 1.900 2.775 70,373,767 156,780,668 2.2278 1.172 1.172 1.185 0.958 1.399 139,579,163 1.1232 -17.70%
1997-10-22 0 2.825 2.825 2.850 2.800 3.350 33,455,000 104,341,038 3.1188 1.424 1.424 1.437 1.412 1.689 66,354,568 1.5725 -13.08%
1997-10-21 0 3.250 3.250 3.275 3.200 3.650 35,430,500 120,838,256 3.4106 1.639 1.639 1.651 1.613 1.840 70,272,770 1.7196 -7.14%
1997-10-20 0 3.500 3.525 3.550 3.475 4.000 47,568,989 182,734,943 3.8415 1.765 1.777 1.790 1.752 2.017 94,348,220 1.9368 -9.68%
1997-10-17 0 3.875 3.875 3.900 3.275 4.075 80,057,600 298,948,375 3.7342 1.954 1.954 1.966 1.651 2.055 158,786,054 1.8827 11.51%
1997-10-16 0 3.475 3.475 3.500 2.825 3.500 62,825,089 205,321,012 3.2681 1.752 1.752 1.765 1.424 1.765 124,607,133 1.6477 13.01%
1997-10-15 0 3.075 3.175 3.200 2.450 3.600 55,695,509 164,708,246 2.9573 1.550 1.601 1.613 1.235 1.815 110,466,340 1.4910 -15.17%
1997-10-14 0 3.625 3.600 3.625 3.600 4.300 34,419,944 140,714,864 4.0882 1.828 1.815 1.828 1.815 2.168 68,268,435 2.0612 -8.23%
1997-10-13 0 3.950 3.925 3.950 3.700 4.700 34,329,540 141,790,056 4.1303 1.992 1.979 1.992 1.865 2.370 68,089,128 2.0824 -15.96%
1997-10-09 0 4.700 4.675 4.700 4.600 5.100 21,897,621 105,437,691 4.8150 2.370 2.357 2.370 2.319 2.571 43,431,690 2.4277 -8.74%
1997-10-08 0 5.150 5.100 5.150 5.050 5.550 17,788,852 94,233,265 5.2973 2.597 2.571 2.597 2.546 2.798 35,282,367 2.6708 -3.74%
1997-10-07 0 5.350 5.300 5.350 5.300 5.600 10,992,163 59,791,415 5.4395 2.697 2.672 2.697 2.672 2.823 21,801,830 2.7425 -1.83%
1997-10-06 0 5.450 5.450 5.500 5.400 5.950 19,120,170 108,581,224 5.6789 2.748 2.748 2.773 2.723 3.000 37,922,900 2.8632 -4.39%
1997-10-03 0 5.700 5.700 5.750 5.450 6.000 24,256,337 139,476,805 5.7501 2.874 2.874 2.899 2.748 3.025 48,109,961 2.8991 5.56%
1997-09-30 0 5.400 5.400 5.450 5.350 5.650 8,655,906 47,679,300 5.5083 2.723 2.723 2.748 2.697 2.849 17,168,103 2.7772 -2.70%
1997-09-29 0 5.550 5.550 5.600 5.400 6.000 13,805,145 78,870,893 5.7132 2.798 2.798 2.823 2.723 3.025 27,381,092 2.8805 -3.48%
1997-09-26 0 5.750 5.750 5.800 5.650 6.300 35,291,778 211,137,390 5.9826 2.899 2.899 2.924 2.849 3.176 69,997,629 3.0164 -5.74%
1997-09-25 0 6.100 6.050 6.150 5.150 6.100 38,943,636 218,150,523 5.6017 3.076 3.050 3.101 2.597 3.076 77,240,715 2.8243 16.19%
1997-09-24 0 5.250 5.250 5.300 4.850 5.650 32,669,437 169,940,608 5.2018 2.647 2.647 2.672 2.445 2.849 64,796,484 2.6227 2.94%
1997-09-23 0 5.100 5.050 5.100 5.000 5.950 31,757,440 171,765,428 5.4087 2.571 2.546 2.571 2.521 3.000 62,987,631 2.7270 -12.82%
1997-09-22 0 5.850 5.850 5.900 5.750 7.000 26,149,400 165,626,335 6.3338 2.949 2.949 2.975 2.899 3.529 51,864,658 3.1934 -16.43%
1997-09-19 1 7.000 - - - - 0 0 - 3.529 - - - - 0 - 0.00%
1997-09-18 0 7.000 6.900 7.000 6.500 7.150 25,220,000 174,129,125 6.9044 3.529 3.479 3.529 3.277 3.605 50,021,288 3.4811 -0.71%
1997-09-16 0 7.050 7.000 7.050 6.900 7.200 12,496,250 87,700,750 7.0182 3.555 3.529 3.555 3.479 3.630 24,785,033 3.5385 -1.40%
1997-09-15 0 7.150 7.100 7.200 7.050 7.600 13,515,000 99,149,000 7.3362 3.605 3.580 3.630 3.555 3.832 26,805,619 3.6988 -0.69%
1997-09-12 0 7.200 7.200 7.250 6.900 7.500 16,660,000 119,910,500 7.1975 3.630 3.630 3.655 3.479 3.781 33,043,404 3.6289 0.00%
1997-09-11 0 7.200 7.150 7.200 7.050 7.450 21,325,000 153,648,000 7.2051 3.630 3.605 3.630 3.555 3.756 42,295,954 3.6327 -3.36%
1997-09-10 0 7.450 7.400 7.500 7.300 7.950 31,365,000 239,686,250 7.6418 3.756 3.731 3.781 3.681 4.008 62,209,267 3.8529 -3.87%
1997-09-09 0 7.750 7.750 7.800 6.800 7.800 38,391,250 278,802,375 7.2621 3.907 3.907 3.933 3.428 3.933 76,145,114 3.6615 16.54%
1997-09-08 0 6.650 6.600 6.650 6.200 6.700 23,952,400 156,202,150 6.5214 3.353 3.328 3.353 3.126 3.378 47,507,133 3.2880 8.13%
1997-09-05 0 6.150 6.100 6.200 5.600 6.850 22,445,000 139,360,500 6.2090 3.101 3.076 3.126 2.823 3.454 44,517,360 3.1305 -7.52%
1997-09-04 0 6.650 6.650 6.700 6.450 7.400 36,956,000 256,317,650 6.9358 3.353 3.353 3.378 3.252 3.731 73,298,443 3.4969 -4.32%
1997-09-03 0 6.950 7.000 7.100 6.400 7.000 48,305,000 321,780,250 6.6614 3.504 3.529 3.580 3.227 3.529 95,808,022 3.3586 16.81%
1997-09-02 0 5.950 6.000 6.050 4.500 7.700 56,465,000 325,558,875 5.7657 3.000 3.025 3.050 2.269 3.882 111,992,547 2.9070 -13.77%
1997-09-01 0 6.900 6.850 6.900 6.800 8.750 22,747,000 185,646,000 8.1613 3.479 3.454 3.479 3.428 4.412 45,116,346 4.1148 -17.37%
1997-08-29 0 8.350 8.350 8.400 8.000 8.650 23,360,000 197,442,000 8.4521 4.210 4.210 4.235 4.033 4.361 46,332,169 4.2614 -0.60%
1997-08-28 0 8.400 8.350 8.400 8.300 8.950 21,280,000 182,080,750 8.5564 4.235 4.210 4.235 4.185 4.512 42,206,702 4.3140 -2.89%
1997-08-27 0 8.650 8.650 8.700 8.250 9.050 26,347,000 228,469,350 8.6716 4.361 4.361 4.386 4.160 4.563 52,256,577 4.3721 1.17%
1997-08-26 0 8.550 8.550 8.600 8.450 9.100 30,935,000 268,727,000 8.6868 4.311 4.311 4.336 4.260 4.588 61,356,406 4.3798 -4.47%
1997-08-25 0 8.950 8.950 9.000 8.200 9.050 28,941,690 248,380,615 8.5821 4.512 4.512 4.538 4.134 4.563 57,402,879 4.3270 9.15%
1997-08-22 0 8.200 8.100 8.150 7.800 8.250 30,762,000 247,133,000 8.0337 4.134 4.084 4.109 3.933 4.160 61,013,278 4.0505 3.14%
1997-08-21 0 7.950 7.900 7.950 7.800 8.700 58,295,000 482,767,250 8.2815 4.008 3.983 4.008 3.933 4.386 115,622,165 4.1754 1.15%
1997-08-20 0 9.300 9.200 9.250 8.000 9.400 75,279,000 668,483,000 8.8801 3.963 3.920 3.942 3.409 4.006 176,662,362 3.7840 20.00%
1997-08-19 0 7.750 7.750 7.800 7.500 8.150 39,165,000 307,501,000 7.8514 3.302 3.302 3.324 3.196 3.473 91,911,176 3.3456 -2.52%
1997-08-15 0 7.950 7.900 8.000 7.650 8.350 24,041,825 192,987,181 8.0271 3.388 3.366 3.409 3.260 3.558 56,420,590 3.4205 -2.45%
1997-08-14 0 8.150 8.100 8.150 8.150 8.600 23,435,000 194,715,750 8.3088 3.473 3.452 3.473 3.473 3.665 54,996,512 3.5405 -3.55%
1997-08-13 0 8.450 8.400 8.450 8.150 8.600 30,896,000 259,858,450 8.4107 3.601 3.579 3.601 3.473 3.665 72,505,750 3.5840 1.81%
1997-08-12 0 8.300 8.250 8.300 7.750 8.400 60,035,000 486,156,000 8.0979 3.537 3.515 3.537 3.302 3.579 140,888,228 3.4507 9.21%
1997-08-11 0 7.600 7.600 7.650 6.900 7.600 41,202,000 305,843,250 7.4230 3.238 3.238 3.260 2.940 3.238 96,691,543 3.1631 7.04%
1997-08-08 0 7.100 7.100 7.150 6.650 7.350 51,635,000 364,979,000 7.0684 3.025 3.025 3.047 2.834 3.132 121,175,375 3.0120 2.16%
1997-08-07 0 6.950 6.900 6.950 6.850 7.900 54,707,500 401,522,500 7.3394 2.962 2.940 2.962 2.919 3.366 128,385,821 3.1275 -9.15%
1997-08-06 0 7.650 7.600 7.650 6.450 7.700 57,155,000 404,544,750 7.0780 3.260 3.238 3.260 2.748 3.281 134,129,536 3.0161 19.53%
1997-08-05 0 6.400 6.400 6.450 6.200 6.550 24,758,000 158,336,750 6.3954 2.727 2.727 2.748 2.642 2.791 58,101,287 2.7252 3.23%
1997-08-04 0 6.200 6.200 6.250 6.100 6.350 19,287,527 119,379,743 6.1895 2.642 2.642 2.663 2.599 2.706 45,263,355 2.6374 -0.80%
1997-08-01 0 6.250 6.200 6.300 6.000 6.350 39,645,000 245,811,250 6.2003 2.663 2.642 2.685 2.557 2.706 93,037,625 2.6421 0.81%
1997-07-31 0 6.200 6.200 6.250 5.800 6.300 94,615,000 576,644,500 6.0946 2.642 2.642 2.663 2.471 2.685 222,039,472 2.5970 8.77%
1997-07-30 0 5.700 5.700 5.750 5.400 5.900 101,968,500 578,051,575 5.6689 2.429 2.429 2.450 2.301 2.514 239,296,432 2.4156 6.54%
1997-07-29 0 5.350 5.350 5.400 5.200 5.400 25,255,000 134,078,000 5.3090 2.280 2.280 2.301 2.216 2.301 59,267,631 2.2622 2.88%
1997-07-28 0 5.200 5.200 5.250 5.150 5.450 19,925,000 105,566,750 5.2982 2.216 2.216 2.237 2.195 2.322 46,759,356 2.2577 0.00%
1997-07-25 0 5.200 5.150 5.200 5.150 5.500 67,515,000 360,400,750 5.3381 2.216 2.195 2.216 2.195 2.344 158,442,054 2.2747 0.00%
1997-07-24 0 5.200 5.200 5.250 4.700 5.250 35,711,500 176,412,825 4.9399 2.216 2.216 2.237 2.003 2.237 83,806,612 2.1050 10.05%
1997-07-23 0 4.725 4.725 4.750 4.650 5.000 29,758,500 142,483,613 4.7880 2.013 2.013 2.024 1.981 2.131 69,836,301 2.0403 -2.58%
1997-07-22 0 4.850 4.825 4.850 4.775 5.250 25,415,000 126,754,375 4.9874 2.067 2.056 2.067 2.035 2.237 59,643,113 2.1252 -4.90%
1997-07-21 0 5.100 5.050 5.100 4.700 5.450 57,947,500 295,386,500 5.0975 2.173 2.152 2.173 2.003 2.322 135,989,349 2.1721 -3.77%
1997-07-18 1 5.300 - - - - 0 0 - 2.258 - - - - 0 - 0.00%
1997-07-17 0 5.300 5.250 5.300 5.200 5.850 84,170,000 452,825,250 5.3799 2.258 2.237 2.258 2.216 2.493 197,527,478 2.2925 -5.36%
1997-07-16 0 5.600 5.600 5.650 5.350 5.900 103,125,000 583,255,000 5.6558 2.386 2.386 2.408 2.280 2.514 242,010,469 2.4100 5.66%
1997-07-15 0 5.300 5.300 5.350 5.000 5.350 67,550,000 352,292,750 5.2153 2.258 2.258 2.280 2.131 2.280 158,524,191 2.2223 1.92%
1997-07-14 0 5.200 5.200 5.250 4.950 5.550 156,365,000 839,759,250 5.3705 2.216 2.216 2.237 2.109 2.365 366,952,408 2.2885 6.12%
1997-07-11 0 4.900 4.925 4.950 4.325 4.950 163,514,000 761,663,250 4.6581 2.088 2.099 2.109 1.843 2.109 383,729,453 1.9849 15.29%
1997-07-10 0 4.250 4.225 4.250 3.950 4.350 58,720,000 247,326,625 4.2120 1.811 1.800 1.811 1.683 1.854 137,802,228 1.7948 3.66%
1997-07-09 0 4.100 4.100 4.125 4.075 4.575 106,790,000 465,432,125 4.3584 1.747 1.747 1.758 1.736 1.949 250,611,375 1.8572 -4.65%
1997-07-08 0 4.300 4.300 4.325 4.125 4.650 120,655,000 537,979,000 4.4588 1.832 1.832 1.843 1.758 1.981 283,149,316 1.9000 1.18%
1997-07-07 0 4.250 4.225 4.250 3.750 4.450 81,282,000 344,899,913 4.2433 1.811 1.800 1.811 1.598 1.896 190,750,012 1.8081 4.94%
1997-07-04 0 4.050 4.025 4.050 3.775 4.525 137,515,000 562,834,125 4.0929 1.726 1.715 1.726 1.609 1.928 322,715,827 1.7441 -4.14%
1997-07-03 0 4.225 4.250 4.275 3.950 4.950 274,107,500 1,237,209,125 4.5136 1.800 1.811 1.822 1.683 2.109 643,266,761 1.9233 11.18%
1997-06-27 0 3.800 3.775 3.800 2.875 3.800 233,470,000 780,934,800 3.3449 1.619 1.609 1.619 1.225 1.619 547,899,969 1.4253 35.71%
1997-06-26 0 2.800 2.775 2.825 2.550 2.975 156,032,500 440,987,625 2.8263 1.193 1.182 1.204 1.087 1.268 366,172,107 1.2043 6.67%
1997-06-25 0 2.625 2.600 2.625 2.400 2.700 197,495,000 511,398,563 2.5894 1.119 1.108 1.119 1.023 1.151 463,474,983 1.1034 14.13%
1997-06-24 0 2.300 2.275 2.300 2.000 2.400 77,307,500 176,757,688 2.2864 0.980 0.969 0.980 0.852 1.023 181,422,782 0.9743 8.24%
1997-06-23 0 2.125 2.100 2.125 2.100 2.325 39,700,000 88,103,125 2.2192 0.906 0.895 0.906 0.895 0.991 93,166,697 0.9457 0.00%
1997-06-20 0 2.125 2.100 2.125 2.025 2.250 30,565,000 65,039,250 2.1279 0.906 0.895 0.906 0.863 0.959 71,728,970 0.9067 3.66%
1997-06-19 0 2.050 2.050 2.075 2.025 2.300 31,570,000 69,364,125 2.1972 0.874 0.874 0.884 0.863 0.980 74,087,472 0.9362 -8.89%
1997-06-18 0 2.250 2.225 2.250 2.200 2.550 47,645,000 109,079,375 2.2894 0.959 0.948 0.959 0.937 1.087 111,811,770 0.9756 -2.17%
1997-06-17 0 2.300 2.300 2.325 2.150 2.325 51,607,500 116,598,500 2.2593 0.980 0.980 0.991 0.916 0.991 121,110,839 0.9627 3.37%
1997-06-16 0 2.225 2.225 2.250 2.000 2.350 78,100,000 171,393,000 2.1945 0.948 0.948 0.959 0.852 1.001 183,282,595 0.9351 15.28%
1997-06-13 0 1.930 1.930 1.940 1.540 1.940 41,120,000 73,481,600 1.7870 0.822 0.822 0.827 0.656 0.827 96,499,108 0.7615 25.32%
1997-06-12 0 1.540 1.530 1.560 1.520 1.900 21,725,000 37,383,250 1.7207 0.656 0.652 0.665 0.648 0.810 50,983,539 0.7332 -16.76%
1997-06-11 0 1.850 1.850 1.860 1.800 2.075 33,640,000 65,172,900 1.9374 0.788 0.788 0.793 0.767 0.884 78,945,282 0.8255 -9.76%
1997-06-10 0 2.050 2.025 2.050 1.980 3.125 129,671,000 319,458,250 2.4636 0.874 0.863 0.874 0.844 1.332 304,307,778 1.0498 -3.53%
1997-06-06 1 2.125 - - - - 0 0 - 0.906 - - - - 0 - 0.00%
1997-06-05 1 2.125 - - - - 0 0 - 0.906 - - - - 0 - 0.00%
1997-06-04 1 2.125 - - - - 0 0 - 0.906 - - - - 0 - 0.00%
1997-06-03 1 2.125 - - - - 0 0 - 0.906 - - - - 0 - 0.00%
1997-06-02 1 2.125 - - - - 0 0 - 0.906 - - - - 0 - 0.00%
1997-05-30 1 2.125 - - - - 0 0 - 0.906 - - - - 0 - 0.00%
1997-05-29 1 2.125 - - - - 0 0 - 0.906 - - - - 0 - 0.00%
1997-05-28 1 2.125 - - - - 0 0 - 0.906 - - - - 0 - 0.00%
1997-05-27 1 2.125 - - - - 0 0 - 0.906 - - - - 0 - 0.00%
1997-05-26 0 2.125 2.100 2.125 1.990 2.150 129,361,000 269,349,055 2.0822 0.906 0.895 0.906 0.848 0.916 303,580,279 0.8872 10.68%
1997-05-23 0 1.920 1.920 1.930 1.730 1.960 55,870,000 104,256,025 1.8660 0.818 0.818 0.822 0.737 0.835 131,113,939 0.7952 11.63%
1997-05-22 0 1.720 1.720 1.730 1.700 1.780 26,000,000 45,481,300 1.7493 0.733 0.733 0.737 0.724 0.758 61,015,973 0.7454 1.18%
1997-05-21 0 1.700 1.690 1.710 1.620 1.760 29,055,000 49,627,100 1.7080 0.724 0.720 0.729 0.690 0.750 68,185,350 0.7278 6.25%
1997-05-20 0 1.600 1.590 1.600 1.580 1.680 14,095,000 23,076,700 1.6372 0.682 0.678 0.682 0.673 0.716 33,077,698 0.6977 -1.23%
1997-05-19 0 1.620 1.620 1.630 1.610 1.680 7,580,000 12,453,850 1.6430 0.690 0.690 0.695 0.686 0.716 17,788,503 0.7001 -1.22%
1997-05-16 0 1.640 1.630 1.640 1.600 1.710 18,074,000 29,848,630 1.6515 0.699 0.695 0.699 0.682 0.729 42,415,488 0.7037 -3.53%
1997-05-15 0 1.700 1.700 1.710 1.680 1.850 14,355,000 25,324,550 1.7642 0.724 0.724 0.729 0.716 0.788 33,687,857 0.7517 -3.95%
1997-05-14 0 1.770 1.760 1.770 1.710 1.880 26,940,000 48,031,100 1.7829 0.754 0.750 0.754 0.729 0.801 63,221,935 0.7597 -3.80%
1997-05-13 0 1.840 1.820 1.850 1.820 2.125 47,390,000 91,127,100 1.9229 0.784 0.776 0.788 0.776 0.906 111,213,344 0.8194 -8.00%
1997-05-12 0 2.000 1.990 2.000 1.920 2.175 188,137,500 388,082,275 2.0628 0.852 0.848 0.852 0.818 0.927 441,515,100 0.8790 6.95%
1997-05-09 0 1.870 1.880 1.890 1.560 1.880 46,282,500 78,988,950 1.7067 0.797 0.801 0.805 0.665 0.801 108,614,299 0.7272 19.87%
1997-05-08 0 1.560 1.560 1.570 1.550 1.600 4,680,000 7,305,950 1.5611 0.665 0.665 0.669 0.660 0.682 10,982,875 0.6652 -0.64%
1997-05-07 0 1.570 1.560 1.570 1.560 1.610 4,575,000 7,255,050 1.5858 0.669 0.665 0.669 0.665 0.686 10,736,464 0.6757 -1.87%
1997-05-06 0 1.600 1.590 1.600 1.540 1.620 4,742,500 7,476,250 1.5764 0.682 0.678 0.682 0.656 0.690 11,129,548 0.6717 1.27%
1997-05-05 0 1.580 1.570 1.580 1.560 1.620 4,585,000 7,274,750 1.5866 0.673 0.669 0.673 0.665 0.690 10,759,932 0.6761 -1.25%
1997-05-02 0 1.600 1.580 1.610 1.580 1.640 5,862,500 9,395,200 1.6026 0.682 0.673 0.686 0.673 0.699 13,757,928 0.6829 -1.23%
1997-05-01 0 1.620 1.620 1.630 1.610 1.650 5,206,000 8,484,010 1.6297 0.690 0.690 0.695 0.686 0.703 12,217,275 0.6944 0.62%
1997-04-30 0 1.610 1.600 1.610 1.590 1.630 6,265,000 10,101,850 1.6124 0.686 0.682 0.686 0.678 0.695 14,702,503 0.6871 1.26%
1997-04-29 0 1.590 1.590 1.600 1.530 1.690 11,750,000 19,019,750 1.6187 0.678 0.678 0.682 0.652 0.720 27,574,526 0.6898 -3.05%
1997-04-28 0 1.640 1.640 1.650 1.610 1.770 34,397,500 59,005,750 1.7154 0.699 0.699 0.703 0.686 0.754 80,722,959 0.7310 -1.20%
1997-04-25 0 1.660 1.660 1.670 1.580 1.720 31,315,000 52,004,600 1.6607 0.707 0.707 0.712 0.673 0.733 73,489,046 0.7077 2.47%
1997-04-24 0 1.620 1.620 1.630 1.540 1.650 16,390,000 26,371,900 1.6090 0.690 0.690 0.695 0.656 0.703 38,463,531 0.6856 4.52%
1997-04-23 0 1.550 1.550 1.560 1.550 1.610 5,660,000 8,962,200 1.5834 0.660 0.660 0.665 0.660 0.686 13,282,708 0.6747 -1.90%
1997-04-22 0 1.580 1.580 1.590 1.570 1.630 3,650,000 5,819,150 1.5943 0.673 0.673 0.678 0.669 0.695 8,565,704 0.6794 -0.63%
1997-04-21 0 1.590 1.580 1.590 1.570 1.630 4,215,160 6,753,851 1.6023 0.678 0.673 0.678 0.669 0.695 9,892,003 0.6828 -1.24%
1997-04-18 0 1.610 1.600 1.620 1.590 1.650 13,165,000 21,355,550 1.6221 0.686 0.682 0.690 0.678 0.703 30,895,203 0.6912 1.90%
1997-04-17 0 1.580 1.570 1.580 1.550 1.630 19,215,000 30,599,050 1.5925 0.673 0.669 0.673 0.660 0.695 45,093,151 0.6786 3.27%
1997-04-16 0 1.530 1.520 1.530 1.520 1.560 4,965,000 7,635,050 1.5378 0.652 0.648 0.652 0.648 0.665 11,651,704 0.6553 1.32%
1997-04-15 0 1.510 1.510 1.520 1.500 1.570 4,100,000 6,332,950 1.5446 0.643 0.643 0.648 0.639 0.669 9,621,750 0.6582 -1.31%
1997-04-14 0 1.530 1.520 1.530 1.510 1.560 3,525,000 5,426,500 1.5394 0.652 0.648 0.652 0.643 0.665 8,272,358 0.6560 -1.92%
1997-04-11 0 1.560 1.560 1.570 1.530 1.620 8,370,000 13,215,300 1.5789 0.665 0.665 0.669 0.652 0.690 19,642,450 0.6728 1.30%
1997-04-10 0 1.540 1.540 1.550 1.500 1.540 2,915,000 4,423,000 1.5173 0.656 0.656 0.660 0.639 0.656 6,840,829 0.6466 1.99%
1997-04-09 0 1.510 1.510 1.520 1.450 1.520 5,440,000 8,135,600 1.4955 0.643 0.643 0.648 0.618 0.648 12,766,419 0.6373 1.34%
1997-04-08 0 1.490 1.490 1.500 1.420 1.490 3,155,000 4,590,500 1.4550 0.635 0.635 0.639 0.605 0.635 7,404,054 0.6200 4.20%
1997-04-07 0 1.430 1.420 1.430 1.380 1.440 4,485,000 6,365,250 1.4192 0.609 0.605 0.609 0.588 0.614 10,525,255 0.6048 0.70%
1997-04-04 0 1.420 1.410 1.430 1.350 1.420 2,795,000 3,862,050 1.3818 0.605 0.601 0.609 0.575 0.605 6,559,217 0.5888 4.41%
1997-04-03 0 1.360 1.360 1.370 1.330 1.410 7,055,000 9,693,550 1.3740 0.580 0.580 0.584 0.567 0.601 16,556,450 0.5855 -2.16%
1997-04-02 0 1.390 1.390 1.400 1.390 1.450 3,780,000 5,341,750 1.4132 0.592 0.592 0.597 0.592 0.618 8,870,784 0.6022 -4.14%
1997-04-01 0 1.450 1.450 1.460 1.430 1.480 4,650,000 6,742,900 1.4501 0.618 0.618 0.622 0.609 0.631 10,912,472 0.6179 -4.61%
1997-03-27 0 1.520 1.520 1.530 1.490 1.530 3,035,000 4,582,800 1.5100 0.648 0.648 0.652 0.635 0.652 7,122,441 0.6434 -1.30%
1997-03-26 0 1.540 1.530 1.540 1.520 1.580 3,095,000 4,766,700 1.5401 0.656 0.652 0.656 0.648 0.673 7,263,248 0.6563 0.65%
1997-03-25 0 1.530 1.530 1.540 1.530 1.610 3,785,000 5,966,800 1.5764 0.652 0.652 0.656 0.652 0.686 8,882,518 0.6717 -2.55%
1997-03-24 0 1.570 1.570 1.580 1.530 1.580 5,140,000 8,052,350 1.5666 0.669 0.669 0.673 0.652 0.673 12,062,388 0.6676 3.97%
1997-03-21 0 1.510 1.510 1.520 1.480 1.550 14,295,000 21,543,300 1.5071 0.643 0.643 0.648 0.631 0.660 33,547,051 0.6422 -3.82%
1997-03-20 0 1.570 1.560 1.570 1.560 1.670 11,935,000 19,256,750 1.6135 0.669 0.665 0.669 0.665 0.712 28,008,678 0.6875 -4.27%
1997-03-19 0 1.640 1.640 1.650 1.640 1.680 6,345,000 10,511,050 1.6566 0.699 0.699 0.703 0.699 0.716 14,890,244 0.7059 -2.96%
1997-03-18 0 1.690 1.680 1.690 1.660 1.730 7,375,000 12,465,150 1.6902 0.720 0.716 0.720 0.707 0.737 17,307,415 0.7202 -1.17%
1997-03-17 0 1.710 1.700 1.710 1.690 1.730 7,315,000 12,479,850 1.7061 0.729 0.724 0.729 0.720 0.737 17,166,609 0.7270 0.00%
1997-03-14 0 1.710 1.710 1.720 1.670 1.720 17,000,000 28,904,300 1.7003 0.729 0.729 0.733 0.712 0.733 39,895,059 0.7245 -1.16%
1997-03-13 0 1.730 1.720 1.730 1.700 1.780 19,579,571 33,917,874 1.7323 0.737 0.733 0.737 0.724 0.758 45,948,714 0.7382 -2.26%
1997-03-12 0 1.770 1.760 1.770 1.740 1.810 21,970,000 39,027,950 1.7764 0.754 0.750 0.754 0.741 0.771 51,558,497 0.7570 -0.56%
1997-03-11 0 1.780 1.790 1.800 1.770 1.900 56,225,000 102,868,550 1.8296 0.758 0.763 0.767 0.754 0.810 131,947,041 0.7796 -4.30%
1997-03-10 0 1.860 1.850 1.860 1.700 1.870 48,715,000 86,982,250 1.7855 0.793 0.788 0.793 0.724 0.797 114,322,812 0.7608 7.51%
1997-03-07 0 1.730 1.720 1.730 1.710 1.750 15,695,000 27,100,750 1.7267 0.737 0.733 0.737 0.729 0.746 36,832,527 0.7358 1.17%
1997-03-06 0 1.710 1.700 1.710 1.700 1.770 24,510,000 42,518,250 1.7347 0.729 0.724 0.729 0.724 0.754 57,519,288 0.7392 0.00%
1997-03-05 0 1.710 1.700 1.710 1.660 1.770 19,625,000 33,721,500 1.7183 0.729 0.724 0.729 0.707 0.754 46,055,326 0.7322 1.79%
1997-03-04 0 1.680 1.670 1.680 1.670 1.710 13,082,500 22,024,050 1.6835 0.716 0.712 0.716 0.712 0.729 30,701,595 0.7174 -1.75%
1997-03-03 0 1.710 1.700 1.710 1.670 1.730 12,620,000 21,533,550 1.7063 0.729 0.724 0.729 0.712 0.737 29,616,215 0.7271 -0.58%
1997-02-28 0 1.720 1.710 1.720 1.690 1.760 10,275,000 17,642,600 1.7170 0.733 0.729 0.733 0.720 0.750 24,113,043 0.7317 -1.15%
1997-02-27 0 1.740 1.740 1.750 1.720 1.780 13,240,000 23,205,650 1.7527 0.741 0.741 0.746 0.733 0.758 31,071,211 0.7469 -0.57%
1997-02-26 0 1.750 1.740 1.750 1.740 1.790 18,585,000 32,704,200 1.7597 0.746 0.741 0.746 0.741 0.763 43,614,687 0.7498 -1.13%
1997-02-25 0 1.770 1.770 1.780 1.760 1.820 32,910,000 58,922,100 1.7904 0.754 0.754 0.758 0.750 0.776 77,232,141 0.7629 -1.12%
1997-02-24 0 1.790 1.790 1.800 1.760 1.830 55,455,000 99,755,250 1.7989 0.763 0.763 0.767 0.750 0.780 130,140,030 0.7665 2.29%
1997-02-21 0 1.750 1.740 1.750 1.680 1.790 35,720,000 61,931,500 1.7338 0.746 0.741 0.746 0.716 0.763 83,826,560 0.7388 2.94%
1997-02-20 0 1.700 1.690 1.700 1.570 1.740 37,640,000 63,176,150 1.6784 0.724 0.720 0.724 0.669 0.741 88,332,355 0.7152 4.29%
1997-02-19 0 1.630 1.630 1.640 1.610 1.670 12,060,000 19,730,300 1.6360 0.695 0.695 0.699 0.686 0.712 28,302,024 0.6971 0.00%
1997-02-18 0 1.630 1.630 1.640 1.600 1.710 25,030,000 41,161,400 1.6445 0.695 0.695 0.699 0.682 0.729 58,739,608 0.7007 -4.12%
1997-02-17 0 1.700 1.700 1.710 1.630 1.710 20,740,000 34,774,200 1.6767 0.724 0.724 0.729 0.695 0.729 48,671,972 0.7145 5.59%
1997-02-14 0 1.610 1.600 1.610 1.570 1.640 14,610,000 23,615,950 1.6164 0.686 0.682 0.686 0.669 0.699 34,286,283 0.6888 -1.23%
1997-02-13 0 1.630 1.620 1.630 1.630 1.720 25,875,000 43,434,100 1.6786 0.695 0.690 0.695 0.695 0.733 60,722,627 0.7153 -1.21%
1997-02-12 0 1.650 1.640 1.650 1.620 1.660 8,575,000 14,065,800 1.6403 0.703 0.699 0.703 0.690 0.707 20,123,537 0.6990 1.23%
1997-02-11 0 1.630 1.620 1.630 1.600 1.660 14,520,000 23,750,025 1.6357 0.695 0.690 0.695 0.682 0.707 34,075,074 0.6970 -1.21%
1997-02-10 0 1.650 1.650 1.660 1.640 1.710 10,305,000 17,158,800 1.6651 0.703 0.703 0.707 0.699 0.729 24,183,446 0.7095 -2.37%
1997-02-05 0 1.690 1.690 1.700 1.660 1.730 10,410,000 17,628,350 1.6934 0.720 0.720 0.724 0.707 0.737 24,429,857 0.7216 0.60%
1997-02-04 0 1.680 1.680 1.690 1.660 1.760 23,775,000 40,476,250 1.7025 0.716 0.716 0.720 0.707 0.750 55,794,414 0.7255 -3.45%
1997-02-03 0 1.740 1.730 1.740 1.740 1.830 66,617,500 118,365,750 1.7768 0.741 0.737 0.741 0.741 0.780 156,335,830 0.7571 1.75%
1997-01-31 0 1.710 1.710 1.720 1.640 1.770 106,970,000 184,223,000 1.7222 0.729 0.729 0.733 0.699 0.754 251,033,793 0.7339 6.21%
1997-01-30 0 1.610 1.610 1.620 1.600 1.700 32,960,000 53,930,350 1.6362 0.686 0.686 0.690 0.682 0.724 77,349,479 0.6972 1.90%
1997-01-29 0 1.580 1.570 1.580 1.570 1.680 35,960,000 58,811,600 1.6355 0.673 0.669 0.673 0.669 0.716 84,389,784 0.6969 -2.47%
1997-01-28 0 1.620 1.610 1.630 1.550 1.640 24,260,000 38,826,400 1.6004 0.690 0.686 0.695 0.660 0.699 56,932,596 0.6820 3.85%
1997-01-27 0 1.560 1.570 1.580 1.550 1.610 7,530,000 11,884,550 1.5783 0.665 0.669 0.673 0.660 0.686 17,671,164 0.6725 0.00%
1997-01-24 0 1.560 1.560 1.570 1.560 1.630 11,160,000 17,821,250 1.5969 0.665 0.665 0.669 0.665 0.695 26,189,933 0.6805 -1.89%
1997-01-23 0 1.590 1.590 1.600 1.580 1.630 9,290,000 14,982,000 1.6127 0.678 0.678 0.682 0.673 0.695 21,801,476 0.6872 0.00%
1997-01-22 0 1.590 1.580 1.590 1.590 1.660 21,155,000 34,110,900 1.6124 0.678 0.673 0.678 0.678 0.707 49,645,881 0.6871 -0.62%
1997-01-21 0 1.600 1.600 1.610 1.560 1.740 29,550,000 48,423,050 1.6387 0.682 0.682 0.686 0.665 0.741 69,347,000 0.6983 -4.76%
1997-01-20 0 1.680 1.670 1.680 1.560 1.720 46,115,000 76,295,950 1.6545 0.716 0.712 0.716 0.665 0.733 108,221,215 0.7050 10.53%
1997-01-17 0 1.520 1.520 1.530 1.510 1.580 12,535,000 19,270,550 1.5373 0.648 0.648 0.652 0.643 0.673 29,416,739 0.6551 -1.94%
1997-01-16 0 1.550 1.550 1.560 1.500 1.600 16,190,000 25,474,000 1.5734 0.660 0.660 0.665 0.639 0.682 37,994,177 0.6705 1.31%
1997-01-15 0 1.530 1.550 1.560 1.520 1.670 53,585,000 84,449,750 1.5760 0.652 0.660 0.665 0.648 0.712 125,751,573 0.6716 -7.83%
1997-01-14 0 1.660 1.660 1.670 1.650 1.820 34,070,000 58,586,700 1.7196 0.707 0.707 0.712 0.703 0.776 79,954,392 0.7328 -6.21%
1997-01-13 0 1.770 1.760 1.780 1.590 1.790 35,425,000 60,726,900 1.7142 0.754 0.750 0.758 0.678 0.763 83,134,263 0.7305 11.32%
1997-01-10 0 1.590 1.580 1.590 1.590 1.670 20,120,000 32,520,400 1.6163 0.678 0.673 0.678 0.678 0.712 47,216,976 0.6887 -0.62%
1997-01-09 0 1.600 1.590 1.600 1.540 1.680 31,770,000 51,131,000 1.6094 0.682 0.678 0.682 0.656 0.716 74,556,825 0.6858 -4.76%
1997-01-08 0 1.680 1.680 1.690 1.650 1.830 35,665,000 61,087,150 1.7128 0.716 0.716 0.720 0.703 0.780 83,697,487 0.7299 -7.69%
1997-01-07 0 1.820 1.810 1.840 1.820 2.000 25,785,000 49,726,500 1.9285 0.776 0.771 0.784 0.776 0.852 60,511,418 0.8218 -6.67%
1997-01-06 0 1.950 1.950 1.960 1.930 2.050 21,805,000 42,916,500 1.9682 0.831 0.831 0.835 0.822 0.874 51,171,280 0.8387 2.09%
1997-01-03 0 1.910 1.900 1.910 1.870 2.125 43,627,500 86,289,425 1.9779 0.814 0.810 0.814 0.797 0.906 102,383,629 0.8428 -3.05%
1997-01-02 0 1.970 1.960 1.970 1.820 2.050 39,260,000 77,137,750 1.9648 0.839 0.835 0.839 0.776 0.874 92,134,119 0.8372 4.23%
1996-12-31 0 1.890 1.880 1.890 1.730 1.910 26,130,000 47,580,650 1.8209 0.805 0.801 0.805 0.737 0.814 61,321,053 0.7759 6.78%
1996-12-30 0 1.770 1.760 1.770 1.720 1.810 19,455,000 34,225,750 1.7592 0.754 0.750 0.754 0.733 0.771 45,656,375 0.7496 2.91%
1996-12-27 0 1.720 1.720 1.730 1.690 1.810 37,282,500 64,991,975 1.7432 0.733 0.733 0.737 0.720 0.771 87,493,385 0.7428 1.18%
1996-12-24 0 1.700 1.690 1.700 1.560 1.720 24,465,000 40,150,450 1.6411 0.724 0.720 0.724 0.665 0.733 57,413,684 0.6993 9.68%
1996-12-23 0 1.550 1.550 1.560 1.470 1.610 22,198,500 34,351,345 1.5475 0.660 0.660 0.665 0.626 0.686 52,094,734 0.6594 3.33%
1996-12-20 0 1.500 1.500 1.510 1.370 1.500 27,875,000 40,301,750 1.4458 0.639 0.639 0.643 0.584 0.639 65,416,163 0.6161 11.94%
1996-12-19 0 1.340 1.320 1.340 1.280 1.340 5,390,000 7,022,000 1.3028 0.571 0.562 0.571 0.545 0.571 12,649,081 0.5551 3.88%
1996-12-18 0 1.290 1.280 1.290 1.260 1.350 14,750,000 19,360,200 1.3126 0.550 0.545 0.550 0.537 0.575 34,614,831 0.5593 0.78%
1996-12-17 0 1.280 1.270 1.280 1.260 1.360 11,305,000 14,775,100 1.3070 0.545 0.541 0.545 0.537 0.580 26,530,214 0.5569 -5.88%
1996-12-16 0 1.360 1.360 1.370 1.360 1.450 14,105,000 19,638,400 1.3923 0.580 0.580 0.584 0.580 0.618 33,101,165 0.5933 -2.16%
1996-12-13 0 1.390 1.380 1.390 1.350 1.410 21,805,000 30,166,100 1.3834 0.592 0.588 0.592 0.575 0.601 51,171,280 0.5895 0.00%
1996-12-12 0 1.390 1.380 1.390 1.340 1.500 300,820,000 402,600,750 1.3383 0.592 0.588 0.592 0.571 0.639 705,954,806 0.5703 -3.47%
1996-12-11 0 1.440 1.450 1.460 1.390 1.550 13,895,000 20,521,100 1.4769 0.614 0.618 0.622 0.592 0.660 32,608,344 0.6293 -3.36%
1996-12-10 0 1.490 1.490 1.500 1.490 1.600 13,975,000 21,723,950 1.5545 0.635 0.635 0.639 0.635 0.682 32,796,085 0.6624 -0.67%
1996-12-09 0 1.500 1.490 1.500 1.330 1.530 14,495,000 20,899,100 1.4418 0.639 0.635 0.639 0.567 0.652 34,016,405 0.6144 12.78%
1996-12-06 0 1.330 1.330 1.350 1.210 1.490 18,990,000 25,513,100 1.3435 0.567 0.567 0.575 0.516 0.635 44,565,128 0.5725 -10.74%
1996-12-05 0 1.490 1.470 1.490 1.470 1.620 14,719,000 22,655,160 1.5392 0.635 0.626 0.635 0.626 0.690 34,542,081 0.6559 -4.49%
1996-12-04 0 1.560 1.550 1.560 1.380 1.600 21,367,500 32,714,250 1.5310 0.665 0.660 0.665 0.588 0.682 50,144,569 0.6524 11.43%
1996-12-03 0 1.400 1.400 1.410 1.230 1.410 16,852,500 22,235,000 1.3194 0.597 0.597 0.601 0.524 0.601 39,548,911 0.5622 12.00%
1996-12-02 0 1.250 1.240 1.250 1.190 1.270 12,010,000 14,906,550 1.2412 0.533 0.528 0.533 0.507 0.541 28,184,686 0.5289 3.31%
1996-11-29 0 1.210 1.210 1.220 1.170 1.260 19,285,000 23,381,200 1.2124 0.516 0.516 0.520 0.499 0.537 45,257,424 0.5166 -1.63%
1996-11-28 0 1.230 1.220 1.240 1.100 1.290 30,100,000 35,820,350 1.1900 0.524 0.520 0.528 0.469 0.550 70,637,722 0.5071 10.81%
1996-11-27 0 1.110 1.100 1.130 0.890 1.130 42,235,000 43,925,400 1.0400 0.473 0.469 0.482 0.379 0.482 99,115,754 0.4432 27.59%
1996-11-26 0 0.870 0.860 0.870 0.830 0.890 11,865,000 10,223,250 0.8616 0.371 0.366 0.371 0.354 0.379 27,844,405 0.3672 4.82%
1996-11-25 0 0.830 0.830 0.840 0.800 0.840 4,555,000 3,759,150 0.8253 0.354 0.354 0.358 0.341 0.358 10,689,529 0.3517 1.22%
1996-11-22 0 0.820 0.820 0.830 0.800 0.830 4,365,000 3,563,900 0.8165 0.349 0.349 0.354 0.341 0.354 10,243,643 0.3479 3.80%
1996-11-21 0 0.790 0.790 0.800 0.790 0.820 5,280,000 4,239,150 0.8029 0.337 0.337 0.341 0.337 0.349 12,390,936 0.3421 0.00%
1996-11-20 0 0.790 0.790 0.800 0.790 0.840 6,825,000 5,537,250 0.8113 0.337 0.337 0.341 0.337 0.358 16,016,693 0.3457 0.00%
1996-11-19 0 0.790 0.790 0.810 0.780 0.860 18,895,000 15,652,300 0.8284 0.337 0.337 0.345 0.332 0.366 44,342,185 0.3530 -3.66%
1996-11-18 0 0.820 0.810 0.820 0.740 0.820 14,705,000 11,659,950 0.7929 0.349 0.345 0.349 0.315 0.349 34,509,226 0.3379 9.33%
1996-11-15 0 0.750 0.750 0.760 0.730 0.780 5,725,000 4,316,750 0.7540 0.320 0.320 0.324 0.311 0.332 13,435,248 0.3213 2.74%
1996-11-14 0 0.730 0.740 0.750 0.700 0.740 3,510,000 2,563,000 0.7302 0.311 0.315 0.320 0.298 0.315 8,237,156 0.3112 4.29%
1996-11-13 0 0.700 0.700 0.710 0.690 0.710 1,710,000 1,196,700 0.6998 0.298 0.298 0.303 0.294 0.303 4,012,974 0.2982 1.45%
1996-11-12 0 0.690 0.680 0.690 0.690 0.700 880,000 612,500 0.6960 0.294 0.290 0.294 0.294 0.298 2,065,156 0.2966 -1.43%
1996-11-11 0 0.700 0.690 0.700 0.700 0.700 1,040,000 728,000 0.7000 0.298 0.294 0.298 0.298 0.298 2,440,639 0.2983 -1.41%
1996-11-08 0 0.710 0.690 0.710 0.690 0.720 2,200,000 1,563,950 0.7109 0.303 0.294 0.303 0.294 0.307 5,162,890 0.3029 -1.39%
1996-11-07 0 0.720 0.720 0.730 0.710 0.740 1,120,000 816,900 0.7294 0.307 0.307 0.311 0.303 0.315 2,628,380 0.3108 0.00%
1996-11-06 0 0.720 0.720 0.730 0.710 0.760 8,010,000 5,926,600 0.7399 0.307 0.307 0.311 0.303 0.324 18,797,613 0.3153 1.41%
1996-11-05 0 0.710 0.710 0.720 0.700 0.720 1,960,000 1,391,050 0.7097 0.303 0.303 0.307 0.298 0.307 4,599,666 0.3024 0.00%
1996-11-04 0 0.710 0.700 0.730 0.700 0.730 1,305,000 939,200 0.7197 0.303 0.298 0.311 0.298 0.311 3,062,532 0.3067 -1.39%
1996-11-01 0 0.720 0.720 0.730 0.720 0.740 1,195,000 870,900 0.7288 0.307 0.307 0.311 0.307 0.315 2,804,388 0.3105 0.00%
1996-10-31 0 0.720 0.710 0.730 0.720 0.780 5,370,000 4,075,300 0.7589 0.307 0.303 0.311 0.307 0.332 12,602,145 0.3234 -2.70%
1996-10-30 0 0.740 0.730 0.740 0.710 0.740 2,185,000 1,574,050 0.7204 0.315 0.311 0.315 0.303 0.315 5,127,688 0.3070 2.78%
1996-10-29 0 0.720 0.710 0.720 0.690 0.720 2,070,000 1,466,150 0.7083 0.307 0.303 0.307 0.294 0.307 4,857,810 0.3018 4.35%
1996-10-28 0 0.690 0.680 0.690 0.690 0.710 1,760,000 1,231,000 0.6994 0.294 0.290 0.294 0.294 0.303 4,130,312 0.2980 -2.82%
1996-10-25 0 0.710 0.710 0.720 0.700 0.730 1,780,000 1,271,300 0.7142 0.303 0.303 0.307 0.298 0.311 4,177,247 0.3043 -4.05%
1996-10-24 0 0.740 0.730 0.740 0.740 0.750 775,000 577,250 0.7448 0.315 0.311 0.315 0.315 0.320 1,818,745 0.3174 -1.33%
1996-10-23 0 0.750 0.740 0.750 0.730 0.750 1,820,000 1,357,500 0.7459 0.320 0.315 0.320 0.311 0.320 4,271,118 0.3178 2.74%
1996-10-22 0 0.730 0.730 0.740 0.730 0.780 3,670,000 2,735,400 0.7453 0.311 0.311 0.315 0.311 0.332 8,612,639 0.3176 -5.19%
1996-10-18 0 0.770 0.760 0.770 0.760 0.820 6,985,000 5,484,150 0.7851 0.328 0.324 0.328 0.324 0.349 16,392,176 0.3346 -2.53%
1996-10-17 0 0.790 0.780 0.800 0.730 0.800 10,760,000 8,184,150 0.7606 0.337 0.332 0.341 0.311 0.341 25,251,226 0.3241 9.72%
1996-10-16 0 0.720 0.720 0.730 0.690 0.750 10,960,000 7,990,800 0.7291 0.307 0.307 0.311 0.294 0.320 25,720,579 0.3107 7.46%
1996-10-15 0 0.670 0.670 0.680 0.650 0.670 1,885,000 1,254,050 0.6653 0.285 0.285 0.290 0.277 0.285 4,423,658 0.2835 1.52%
1996-10-14 0 0.660 0.650 0.670 0.660 0.660 660,000 435,600 0.6600 0.281 0.277 0.285 0.281 0.281 1,548,867 0.2812 0.00%
1996-10-11 0 0.660 0.660 0.670 0.660 0.660 1,845,000 1,217,700 0.6600 0.281 0.281 0.285 0.281 0.281 4,329,787 0.2812 3.13%
1996-10-10 0 0.640 0.640 0.650 0.640 0.660 1,130,000 736,300 0.6516 0.273 0.273 0.277 0.273 0.281 2,651,848 0.2777 -1.54%
1996-10-09 0 0.650 0.640 0.660 0.640 0.650 1,200,000 777,900 0.6483 0.277 0.273 0.281 0.273 0.277 2,816,122 0.2762 1.56%
1996-10-08 0 0.640 0.640 0.650 0.640 0.660 510,000 332,100 0.6512 0.273 0.273 0.277 0.273 0.281 1,196,852 0.2775 -4.48%
1996-10-07 0 0.670 0.660 0.680 0.660 0.690 1,770,000 1,206,500 0.6816 0.285 0.281 0.290 0.281 0.294 4,153,780 0.2905 -1.47%
1996-10-04 0 0.680 0.650 0.680 0.640 0.680 2,335,000 1,543,600 0.6611 0.290 0.277 0.290 0.273 0.290 5,479,704 0.2817 4.62%
1996-10-03 0 0.650 0.650 0.660 0.650 0.660 1,320,000 862,200 0.6532 0.277 0.277 0.281 0.277 0.281 3,097,734 0.2783 0.00%
1996-10-02 0 0.650 0.650 0.660 0.620 0.680 4,610,000 3,072,800 0.6666 0.277 0.277 0.281 0.264 0.290 10,818,601 0.2840 3.17%
1996-10-01 0 0.630 0.620 0.630 0.620 0.630 945,000 587,400 0.6216 0.268 0.264 0.268 0.264 0.268 2,217,696 0.2649 1.61%
1996-09-30 0 0.620 0.620 0.630 0.620 0.620 735,000 455,700 0.6200 0.264 0.264 0.268 0.264 0.264 1,724,875 0.2642 0.00%
1996-09-27 0 0.620 0.610 0.620 0.610 0.620 1,010,000 618,400 0.6123 0.264 0.260 0.264 0.260 0.264 2,370,236 0.2609 0.00%
1996-09-26 0 0.620 0.610 0.620 0.620 0.620 455,000 282,100 0.6200 0.264 0.260 0.264 0.264 0.264 1,067,780 0.2642 -1.59%
1996-09-25 0 0.630 0.630 0.640 0.620 0.640 637,501 403,226 0.6325 0.268 0.268 0.273 0.264 0.273 1,496,067 0.2695 0.00%
1996-09-24 0 0.630 0.620 0.640 0.620 0.640 1,190,000 750,100 0.6303 0.268 0.264 0.273 0.264 0.273 2,792,654 0.2686 0.00%
1996-09-23 0 0.630 0.620 0.630 0.600 0.630 3,040,000 1,891,700 0.6223 0.268 0.264 0.268 0.256 0.268 7,134,175 0.2652 -4.55%
1996-09-20 0 0.660 0.650 0.670 0.620 0.660 1,135,000 730,900 0.6440 0.281 0.277 0.285 0.264 0.281 2,663,582 0.2744 4.76%
1996-09-19 0 0.630 0.630 0.650 0.630 0.640 680,000 430,000 0.6324 0.268 0.268 0.277 0.268 0.273 1,595,802 0.2695 -1.56%
1996-09-18 0 0.640 0.640 0.650 0.640 0.650 200,000 128,500 0.6425 0.273 0.273 0.277 0.273 0.277 469,354 0.2738 -3.03%
1996-09-17 0 0.660 0.650 0.660 0.650 0.660 970,000 634,200 0.6538 0.281 0.277 0.281 0.277 0.281 2,276,365 0.2786 0.00%
1996-09-16 0 0.660 0.660 0.670 0.660 0.680 830,000 554,200 0.6677 0.281 0.281 0.285 0.281 0.290 1,947,818 0.2845 -1.49%
1996-09-13 0 0.670 0.670 0.680 0.660 0.690 3,295,000 2,236,500 0.6788 0.285 0.285 0.290 0.281 0.294 7,732,601 0.2892 -1.47%
1996-09-12 0 0.680 0.680 0.690 0.660 0.710 7,840,000 5,407,400 0.6897 0.290 0.290 0.294 0.281 0.303 18,398,663 0.2939 4.62%
1996-09-11 0 0.650 0.640 0.650 0.620 0.660 5,425,000 3,506,700 0.6464 0.277 0.273 0.277 0.264 0.281 12,731,217 0.2754 6.56%
1996-09-10 0 0.610 0.610 0.630 0.610 0.620 2,615,000 1,620,650 0.6198 0.260 0.260 0.268 0.260 0.264 6,136,799 0.2641 0.00%
1996-09-09 0 0.610 0.600 0.610 0.610 0.620 442,500 272,225 0.6152 0.260 0.256 0.260 0.260 0.264 1,038,445 0.2621 0.00%
1996-09-06 0 0.610 0.600 0.610 0.600 0.610 640,000 389,400 0.6084 0.260 0.256 0.260 0.256 0.260 1,501,932 0.2593 0.00%
1996-09-05 0 0.610 0.620 0.630 0.610 0.630 270,000 166,800 0.6178 0.260 0.264 0.268 0.260 0.268 633,627 0.2632 0.00%
1996-09-04 0 0.610 0.600 0.610 0.600 0.610 110,000 66,100 0.6009 0.260 0.256 0.260 0.256 0.260 258,145 0.2561 3.39%
1996-09-03 0 0.590 0.580 0.600 0.590 0.610 670,000 403,700 0.6025 0.251 0.247 0.256 0.251 0.260 1,572,335 0.2568 -1.67%
1996-09-02 0 0.600 0.600 0.610 0.600 0.600 230,000 138,000 0.6000 0.256 0.256 0.260 0.256 0.256 539,757 0.2557 0.00%
1996-08-30 0 0.600 0.600 0.620 0.600 0.620 575,000 352,250 0.6126 0.256 0.256 0.264 0.256 0.264 1,349,392 0.2610 -1.64%
1996-08-29 0 0.610 0.610 0.630 0.610 0.630 300,000 186,450 0.6215 0.260 0.260 0.268 0.260 0.268 704,030 0.2648 -3.17%
1996-08-28 0 0.630 0.630 0.640 0.630 0.630 335,000 211,050 0.6300 0.268 0.268 0.273 0.268 0.268 786,167 0.2685 -1.56%
1996-08-27 0 0.640 0.640 0.650 0.620 0.640 3,020,000 1,926,100 0.6378 0.273 0.273 0.277 0.264 0.273 7,087,240 0.2718 -1.54%
1996-08-23 0 0.650 0.640 0.660 0.640 0.650 1,650,000 1,072,050 0.6497 0.277 0.273 0.281 0.273 0.277 3,872,168 0.2769 1.56%
1996-08-22 0 0.640 0.630 0.650 0.630 0.650 970,000 621,900 0.6411 0.273 0.268 0.277 0.268 0.277 2,276,365 0.2732 1.59%
1996-08-21 0 0.630 0.620 0.630 0.630 0.640 460,000 291,800 0.6343 0.268 0.264 0.268 0.268 0.273 1,079,513 0.2703 0.00%
1996-08-20 0 0.630 0.630 0.640 0.630 0.640 485,000 308,950 0.6370 0.268 0.268 0.273 0.268 0.273 1,138,183 0.2714 -1.56%
1996-08-19 0 0.640 0.630 0.640 0.640 0.650 565,000 363,100 0.6427 0.273 0.268 0.273 0.273 0.277 1,325,924 0.2738 -3.03%
1996-08-16 0 0.660 0.650 0.660 0.650 0.670 2,955,000 1,953,200 0.6610 0.281 0.277 0.281 0.277 0.285 6,934,700 0.2817 1.54%
1996-08-15 0 0.650 0.650 0.660 0.630 0.660 4,900,000 3,173,850 0.6477 0.277 0.277 0.281 0.268 0.281 11,499,164 0.2760 4.84%
1996-08-14 0 0.620 0.620 0.630 0.610 0.640 2,825,000 1,787,400 0.6327 0.264 0.264 0.268 0.260 0.273 6,629,620 0.2696 3.33%
1996-08-13 0 0.600 0.600 0.620 0.600 0.620 1,190,000 718,100 0.6034 0.256 0.256 0.264 0.256 0.264 2,792,654 0.2571 -3.23%
1996-08-12 0 0.620 0.610 0.620 0.620 0.620 180,000 111,600 0.6200 0.264 0.260 0.264 0.264 0.264 422,418 0.2642 -1.59%
1996-08-09 0 0.630 0.620 0.630 0.620 0.630 375,000 235,850 0.6289 0.268 0.264 0.268 0.264 0.268 880,038 0.2680 -1.56%
1996-08-08 0 0.640 0.630 0.640 0.630 0.650 1,950,000 1,254,000 0.6431 0.273 0.268 0.273 0.268 0.277 4,576,198 0.2740 3.23%
1996-08-07 0 0.620 0.610 0.630 0.620 0.640 760,000 476,500 0.6270 0.264 0.260 0.268 0.264 0.273 1,783,544 0.2672 0.00%
1996-08-06 0 0.620 0.620 0.630 0.610 0.640 1,605,000 1,004,900 0.6261 0.264 0.264 0.268 0.260 0.273 3,766,563 0.2668 1.64%
1996-08-05 0 0.610 0.610 0.620 0.600 0.620 800,000 486,600 0.6083 0.260 0.260 0.264 0.256 0.264 1,877,415 0.2592 -1.61%
1996-08-02 0 0.620 0.610 0.630 0.600 0.640 1,145,000 703,150 0.6141 0.264 0.260 0.268 0.256 0.273 2,687,050 0.2617 0.00%
1996-08-01 0 0.620 0.610 0.630 0.610 0.670 9,175,000 5,960,500 0.6496 0.264 0.260 0.268 0.260 0.285 21,531,598 0.2768 -3.12%
1996-07-31 0 0.640 0.630 0.650 0.590 0.640 2,250,000 1,383,050 0.6147 0.273 0.268 0.277 0.251 0.273 5,280,228 0.2619 10.34%
1996-07-30 0 0.580 0.580 0.590 0.570 0.600 200,000 118,400 0.5920 0.247 0.247 0.251 0.243 0.256 469,354 0.2523 -3.33%
1996-07-29 0 0.600 0.600 0.610 0.600 0.600 400,000 240,000 0.6000 0.256 0.256 0.260 0.256 0.256 938,707 0.2557 -3.23%
1996-07-26 0 0.620 0.620 0.630 0.620 0.630 715,000 444,200 0.6213 0.264 0.264 0.268 0.264 0.268 1,677,939 0.2647 1.64%
1996-07-25 0 0.610 0.610 0.630 0.610 0.630 2,285,000 1,410,750 0.6174 0.260 0.260 0.268 0.260 0.268 5,362,365 0.2631 -3.17%
1996-07-24 0 0.630 0.630 0.640 0.630 0.660 1,620,000 1,037,400 0.6404 0.268 0.268 0.273 0.268 0.281 3,801,764 0.2729 -4.55%
1996-07-23 0 0.660 0.660 0.670 0.660 0.670 1,165,000 771,300 0.6621 0.281 0.281 0.285 0.281 0.285 2,733,985 0.2821 -1.49%
1996-07-22 0 0.670 0.660 0.670 0.670 0.680 1,210,000 814,700 0.6733 0.285 0.281 0.285 0.285 0.290 2,839,590 0.2869 1.52%
1996-07-19 0 0.660 0.660 0.670 0.650 0.680 4,765,000 3,176,000 0.6665 0.281 0.281 0.285 0.277 0.290 11,182,350 0.2840 3.13%
1996-07-18 0 0.640 0.640 0.650 0.640 0.660 2,755,000 1,778,900 0.6457 0.273 0.273 0.277 0.273 0.281 6,465,346 0.2751 0.00%
1996-07-17 0 0.640 0.640 0.650 0.620 0.720 7,450,000 4,971,900 0.6674 0.273 0.273 0.277 0.264 0.307 17,483,423 0.2844 -9.86%
1996-07-16 0 0.710 0.700 0.710 0.650 0.720 10,690,000 7,462,100 0.6980 0.303 0.298 0.303 0.277 0.307 25,086,952 0.2974 5.97%
1996-07-15 0 0.670 0.670 0.680 0.620 0.690 15,520,000 10,395,150 0.6698 0.285 0.285 0.290 0.264 0.294 36,421,842 0.2854 11.67%
1996-07-12 0 0.600 0.600 0.610 0.570 0.630 7,775,000 4,734,100 0.6089 0.256 0.256 0.260 0.243 0.268 18,246,123 0.2595 1.69%
1996-07-11 0 0.590 0.580 0.590 0.550 0.600 4,862,500 2,801,150 0.5761 0.251 0.247 0.251 0.234 0.256 11,411,160 0.2455 9.26%
1996-07-10 0 0.540 0.540 0.560 0.540 0.590 7,635,000 4,344,600 0.5690 0.230 0.230 0.239 0.230 0.251 17,917,575 0.2425 0.00%
1996-07-09 0 0.540 0.540 0.550 0.530 0.540 2,065,000 1,114,100 0.5395 0.230 0.230 0.234 0.226 0.230 4,846,076 0.2299 3.85%
1996-07-08 0 0.520 0.510 0.530 0.520 0.520 560,000 292,400 0.5221 0.222 0.217 0.226 0.222 0.222 1,314,190 0.2225 -1.89%
1996-07-05 0 0.530 0.520 0.530 0.510 0.530 1,215,000 636,200 0.5236 0.226 0.222 0.226 0.217 0.226 2,851,323 0.2231 3.92%
1996-07-04 0 0.510 0.510 0.520 0.510 0.530 610,000 315,600 0.5174 0.217 0.217 0.222 0.217 0.226 1,431,529 0.2205 -3.77%
1996-07-03 0 0.530 0.510 0.530 0.510 0.530 60,000 31,000 0.5167 0.226 0.217 0.226 0.217 0.226 140,806 0.2202 0.00%
1996-07-02 0 0.530 0.520 0.540 0.530 0.540 1,280,000 683,900 0.5343 0.226 0.222 0.230 0.226 0.230 3,003,863 0.2277 -3.64%
1996-07-01 0 0.550 0.540 0.550 0.540 0.560 2,480,000 1,367,150 0.5513 0.234 0.230 0.234 0.230 0.239 5,819,985 0.2349 0.00%
1996-06-28 0 0.550 0.540 0.550 0.530 0.560 1,830,000 993,700 0.5430 0.234 0.230 0.234 0.226 0.239 4,294,586 0.2314 1.85%
1996-06-27 0 0.540 0.530 0.540 0.500 0.540 1,560,000 825,600 0.5292 0.230 0.226 0.230 0.213 0.230 3,660,958 0.2255 5.88%
1996-06-26 0 0.510 0.500 0.510 0.500 0.510 365,000 185,850 0.5092 0.217 0.213 0.217 0.213 0.217 856,570 0.2170 -1.92%
1996-06-25 0 0.520 0.510 0.520 0.510 0.520 320,000 166,100 0.5191 0.222 0.217 0.222 0.217 0.222 750,966 0.2212 1.96%
1996-06-24 0 0.510 0.510 0.530 0.510 0.520 390,000 202,700 0.5197 0.217 0.217 0.226 0.217 0.222 915,240 0.2215 0.00%
1996-06-21 0 0.510 0.510 0.520 0.500 0.510 1,000,000 507,950 0.5080 0.217 0.217 0.222 0.213 0.217 2,346,768 0.2164 -3.77%
1996-06-19 0 0.530 0.520 0.530 0.520 0.530 615,000 322,100 0.5237 0.226 0.222 0.226 0.222 0.226 1,443,262 0.2232 -0.00%
1996-06-18 0 0.540 0.530 0.540 0.530 0.550 2,290,000 1,238,600 0.5409 0.226 0.222 0.226 0.222 0.230 5,475,497 0.2262 -1.82%
1996-06-14 0 0.550 0.550 0.560 0.500 0.570 17,160,000 9,421,700 0.5491 0.230 0.230 0.234 0.209 0.238 41,030,364 0.2296 14.58%
1996-06-13 0 0.480 0.480 0.485 0.480 0.510 5,875,000 2,917,900 0.4967 0.201 0.201 0.203 0.201 0.213 14,047,400 0.2077 0.00%
1996-06-12 0 0.480 0.475 0.480 0.470 0.485 1,035,000 494,750 0.4780 0.201 0.199 0.201 0.197 0.203 2,474,733 0.1999 2.13%
1996-06-11 0 0.470 0.465 0.470 0.465 0.480 1,040,000 491,100 0.4722 0.197 0.194 0.197 0.194 0.201 2,486,689 0.1975 -4.08%
1996-06-10 0 0.490 0.490 0.495 0.490 0.500 1,355,000 669,800 0.4943 0.205 0.205 0.207 0.205 0.209 3,239,868 0.2067 -2.00%
1996-06-07 0 0.500 0.500 0.510 0.480 0.500 8,895,000 4,386,750 0.4932 0.209 0.209 0.213 0.201 0.209 21,268,362 0.2063 5.26%
1996-06-06 0 0.475 0.475 0.480 0.475 0.490 2,820,000 1,352,475 0.4796 0.199 0.199 0.201 0.199 0.205 6,742,752 0.2006 0.00%
1996-06-05 0 0.475 0.470 0.480 0.440 0.475 1,515,000 697,700 0.4605 0.199 0.197 0.201 0.184 0.199 3,622,436 0.1926 7.95%
1996-06-04 0 0.440 0.435 0.445 0.435 0.440 395,000 172,875 0.4377 0.184 0.182 0.186 0.182 0.184 944,463 0.1830 2.33%
1996-06-03 0 0.430 0.415 0.430 - - 0 0 - 0.180 0.174 0.180 - - 0 - 0.00%
1996-05-31 0 0.430 0.430 0.440 0.430 0.430 165,000 70,950 0.4300 0.180 0.180 0.184 0.180 0.180 394,523 0.1798 2.38%
1996-05-30 0 0.420 0.420 0.435 0.420 0.420 60,000 25,200 0.4200 0.176 0.176 0.182 0.176 0.176 143,463 0.1757 -2.33%
1996-05-29 0 0.430 0.415 0.430 - - 0 0 - 0.180 0.174 0.180 - - 0 - -1.15%
1996-05-28 0 0.435 0.420 0.440 - - 0 0 - 0.182 0.176 0.184 - - 0 - 0.00%
1996-05-27 0 0.435 0.430 0.440 0.415 0.435 80,000 34,200 0.4275 0.182 0.180 0.184 0.174 0.182 191,284 0.1788 3.57%
1996-05-24 0 0.420 0.420 0.435 0.420 0.430 1,155,000 491,000 0.4251 0.176 0.176 0.182 0.176 0.180 2,761,659 0.1778 -2.33%
1996-05-23 0 0.430 0.425 0.430 0.430 0.430 265,000 113,950 0.4300 0.180 0.178 0.180 0.180 0.180 633,627 0.1798 2.38%
1996-05-22 0 0.420 0.420 0.440 0.420 0.420 87,500 36,625 0.4186 0.176 0.176 0.184 0.176 0.176 209,217 0.1751 -2.33%
1996-05-21 0 0.430 0.430 0.445 0.420 0.480 540,000 243,200 0.4504 0.180 0.180 0.186 0.176 0.201 1,291,165 0.1884 -6.52%
1996-05-20 0 0.460 0.450 0.460 0.440 0.460 685,000 307,475 0.4489 0.192 0.188 0.192 0.184 0.192 1,637,867 0.1877 4.55%
1996-05-17 0 0.440 - 0.450 - - 0 0 - 0.184 - 0.188 - - 0 - 0.00%
1996-05-16 0 0.440 0.420 0.440 0.440 0.440 200,000 88,000 0.4400 0.184 0.176 0.184 0.184 0.184 478,209 0.1840 0.00%
1996-05-15 0 0.440 0.435 0.450 0.435 0.440 355,000 156,000 0.4394 0.184 0.182 0.188 0.182 0.184 848,822 0.1838 2.33%
1996-05-14 0 0.430 0.430 0.440 0.430 0.430 162,500 69,775 0.4294 0.180 0.180 0.184 0.180 0.180 388,545 0.1796 0.00%
1996-05-13 0 0.430 0.430 0.440 0.430 0.430 75,000 32,250 0.4300 0.180 0.180 0.184 0.180 0.180 179,329 0.1798 -1.15%
1996-05-10 0 0.435 0.415 0.435 0.425 0.440 400,000 174,700 0.4368 0.182 0.174 0.182 0.178 0.184 956,419 0.1827 0.00%
1996-05-09 0 0.435 0.425 0.435 0.440 0.440 125,000 55,000 0.4400 0.182 0.178 0.182 0.184 0.184 298,881 0.1840 3.57%
1996-05-08 0 0.420 0.410 - 0.420 0.420 100,000 42,000 0.4200 0.176 0.171 - 0.176 0.176 239,105 0.1757 1.20%
1996-05-07 0 0.415 0.400 - - - 0 0 - 0.174 0.167 - - - 0 - 0.00%
1996-05-06 0 0.415 0.415 0.420 0.415 0.420 165,000 68,625 0.4159 0.174 0.174 0.176 0.174 0.176 394,523 0.1739 0.00%
1996-05-03 0 0.415 0.410 0.430 - - 0 0 - 0.174 0.171 0.180 - - 0 - 0.00%
1996-05-02 0 0.415 0.415 0.430 0.415 0.415 70,000 29,050 0.4150 0.174 0.174 0.180 0.174 0.174 167,373 0.1736 0.00%
1996-05-01 0 0.415 0.415 0.440 0.410 0.410 300,000 123,000 0.4100 0.174 0.174 0.184 0.171 0.171 717,314 0.1715 -3.49%
1996-04-30 0 0.430 0.420 0.435 0.430 0.430 90,000 38,700 0.4300 0.180 0.176 0.182 0.180 0.180 215,194 0.1798 2.38%
1996-04-29 0 0.420 0.420 0.430 0.420 0.420 225,000 94,500 0.4200 0.176 0.176 0.180 0.176 0.176 537,986 0.1757 0.00%
1996-04-26 0 0.420 0.410 0.420 0.410 0.420 250,000 104,000 0.4160 0.176 0.171 0.176 0.171 0.176 597,762 0.1740 2.44%
1996-04-25 0 0.410 0.410 - 0.410 0.410 100,000 41,000 0.4100 0.171 0.171 - 0.171 0.171 239,105 0.1715 0.00%
1996-04-24 0 0.410 0.410 - 0.410 0.410 30,000 12,300 0.4100 0.171 0.171 - 0.171 0.171 71,731 0.1715 0.00%
1996-04-23 0 0.410 0.410 - - - 0 0 - 0.171 0.171 - - - 0 - 0.00%
1996-04-22 0 0.410 0.410 0.430 0.410 0.430 230,000 98,300 0.4274 0.171 0.171 0.180 0.171 0.180 549,941 0.1787 -4.65%
1996-04-19 0 0.430 0.420 0.430 0.430 0.430 200,000 86,000 0.4300 0.180 0.176 0.180 0.180 0.180 478,209 0.1798 0.00%
1996-04-18 0 0.430 0.420 0.430 0.430 0.430 50,000 21,500 0.4300 0.180 0.176 0.180 0.180 0.180 119,552 0.1798 3.61%
1996-04-17 0 0.415 0.415 0.430 0.410 0.410 40,000 16,400 0.4100 0.174 0.174 0.180 0.171 0.171 95,642 0.1715 -2.35%
1996-04-16 0 0.425 0.425 0.430 0.405 0.430 680,000 288,150 0.4238 0.178 0.178 0.180 0.169 0.180 1,625,912 0.1772 1.19%
1996-04-15 0 0.420 0.405 0.445 - - 0 0 - 0.176 0.169 0.186 - - 0 - 0.00%
1996-04-12 0 0.420 0.415 - - - 0 0 - 0.176 0.174 - - - 0 - 0.00%
1996-04-11 0 0.420 0.420 0.435 0.415 0.415 50,000 20,750 0.4150 0.176 0.176 0.182 0.174 0.174 119,552 0.1736 -2.33%
1996-04-10 0 0.430 0.400 0.435 0.430 0.430 145,000 62,350 0.4300 0.180 0.167 0.182 0.180 0.180 346,702 0.1798 0.00%
1996-04-09 0 0.430 0.420 0.430 0.420 0.430 315,000 133,900 0.4251 0.180 0.176 0.180 0.176 0.180 753,180 0.1778 1.18%
1996-04-03 0 0.425 0.420 0.435 0.420 0.425 100,000 42,250 0.4225 0.178 0.176 0.182 0.176 0.178 239,105 0.1767 -2.30%
1996-04-02 0 0.435 0.420 0.450 - - 0 0 - 0.182 0.176 0.188 - - 0 - 0.00%
1996-04-01 0 0.435 - 0.450 - - 0 0 - 0.182 - 0.188 - - 0 - 0.00%
1996-03-29 0 0.435 0.430 0.450 0.430 0.435 100,000 43,250 0.4325 0.182 0.180 0.188 0.180 0.182 239,105 0.1809 -2.25%
1996-03-28 0 0.445 0.445 0.450 0.445 0.450 190,000 84,750 0.4461 0.186 0.186 0.188 0.186 0.188 454,299 0.1866 1.14%
1996-03-27 0 0.440 0.440 0.450 0.435 0.445 370,000 161,850 0.4374 0.184 0.184 0.188 0.182 0.186 884,687 0.1829 1.15%
1996-03-26 0 0.435 0.430 0.455 0.435 0.480 620,000 282,975 0.4564 0.182 0.180 0.190 0.182 0.201 1,482,449 0.1909 -6.45%
1996-03-25 0 0.465 0.460 0.470 0.440 0.490 1,755,000 830,800 0.4734 0.194 0.192 0.197 0.184 0.205 4,196,287 0.1980 10.71%
1996-03-22 0 0.420 0.415 0.420 0.400 0.420 27,505,000 11,007,550 0.4002 0.176 0.174 0.176 0.167 0.176 65,765,743 0.1674 1.20%
1996-03-21 0 0.415 0.400 0.415 - - 0 0 - 0.174 0.167 0.174 - - 0 - 0.00%
1996-03-20 0 0.415 0.400 0.420 0.400 0.415 185,000 75,050 0.4057 0.174 0.167 0.176 0.167 0.174 442,344 0.1697 1.22%
1996-03-19 0 0.410 0.400 0.420 0.400 0.410 230,000 92,900 0.4039 0.171 0.167 0.176 0.167 0.171 549,941 0.1689 5.13%
1996-03-18 0 0.390 0.380 - - - 0 0 - 0.163 0.159 - - - 0 - 0.00%
1996-03-15 0 0.390 0.385 0.405 0.390 0.400 240,000 94,600 0.3942 0.163 0.161 0.169 0.163 0.167 573,851 0.1649 2.63%
1996-03-14 0 0.380 0.380 0.400 0.380 0.390 480,000 186,400 0.3883 0.159 0.159 0.167 0.159 0.163 1,147,702 0.1624 -2.56%
1996-03-13 0 0.390 - 0.400 0.390 0.395 240,000 93,850 0.3910 0.163 - 0.167 0.163 0.165 573,851 0.1635 -4.88%
1996-03-12 0 0.410 0.400 0.410 0.400 0.410 130,000 52,350 0.4027 0.171 0.167 0.171 0.167 0.171 310,836 0.1684 5.13%
1996-03-11 0 0.390 0.380 0.390 0.380 0.410 200,000 79,900 0.3995 0.163 0.159 0.163 0.159 0.171 478,209 0.1671 -9.30%
1996-03-08 0 0.430 0.425 0.440 0.425 0.430 70,000 29,850 0.4264 0.180 0.178 0.184 0.178 0.180 167,373 0.1783 -2.27%
1996-03-07 0 0.440 0.430 0.440 0.435 0.440 100,000 43,625 0.4363 0.184 0.180 0.184 0.182 0.184 239,105 0.1825 0.00%
1996-03-06 0 0.440 0.440 0.445 0.435 0.440 297,500 130,100 0.4373 0.184 0.184 0.186 0.182 0.184 711,336 0.1829 2.33%
1996-03-05 0 0.430 0.430 0.445 0.430 0.440 200,000 86,400 0.4320 0.180 0.180 0.186 0.180 0.184 478,209 0.1807 -1.15%
1996-03-04 0 0.435 0.435 0.450 0.435 0.450 475,000 210,350 0.4428 0.182 0.182 0.188 0.182 0.188 1,135,747 0.1852 -1.14%
1996-03-01 0 0.440 0.430 0.440 0.440 0.440 250,000 110,000 0.4400 0.184 0.180 0.184 0.184 0.184 597,762 0.1840 3.53%
1996-02-29 0 0.425 0.425 0.440 0.425 0.425 20,000 8,500 0.4250 0.178 0.178 0.184 0.178 0.178 47,821 0.1777 -3.41%
1996-02-28 0 0.440 0.430 0.440 - - 0 0 - 0.184 0.180 0.184 - - 0 - 0.00%
1996-02-27 0 0.440 0.435 0.440 0.435 0.440 100,000 43,900 0.4390 0.184 0.182 0.184 0.182 0.184 239,105 0.1836 0.00%
1996-02-26 0 0.440 0.425 0.450 0.440 0.445 470,000 207,150 0.4407 0.184 0.178 0.188 0.184 0.186 1,123,792 0.1843 0.00%
1996-02-23 0 0.440 0.430 0.445 0.440 0.440 50,000 22,000 0.4400 0.184 0.180 0.186 0.184 0.184 119,552 0.1840 0.00%
1996-02-22 0 0.440 0.420 0.445 0.440 0.440 20,000 8,800 0.4400 0.184 0.176 0.186 0.184 0.184 47,821 0.1840 0.00%
1996-02-16 0 0.440 0.430 0.440 0.440 0.440 195,000 85,800 0.4400 0.184 0.180 0.184 0.184 0.184 466,254 0.1840 1.15%
1996-02-15 0 0.435 0.425 0.435 0.420 0.435 60,000 25,950 0.4325 0.182 0.178 0.182 0.176 0.182 143,463 0.1809 -1.14%
1996-02-14 0 0.440 0.420 0.440 0.430 0.440 80,000 35,100 0.4388 0.184 0.176 0.184 0.180 0.184 191,284 0.1835 0.00%
1996-02-13 0 0.440 0.400 - 0.420 0.440 80,000 33,800 0.4225 0.184 0.167 - 0.176 0.184 191,284 0.1767 0.00%
1996-02-12 0 0.440 0.420 0.450 0.440 0.440 5,000 2,200 0.4400 0.184 0.176 0.188 0.184 0.184 11,955 0.1840 4.76%
1996-02-09 0 0.420 0.420 0.440 0.420 0.420 175,000 73,500 0.4200 0.176 0.176 0.184 0.176 0.176 418,433 0.1757 0.00%
1996-02-08 0 0.420 0.420 0.430 0.415 0.420 65,000 27,250 0.4192 0.176 0.176 0.180 0.174 0.176 155,418 0.1753 -1.18%
1996-02-07 0 0.425 0.440 0.445 0.425 0.455 572,500 252,675 0.4414 0.178 0.184 0.186 0.178 0.190 1,368,874 0.1846 -5.56%
1996-02-06 0 0.450 0.440 0.460 0.450 0.460 560,000 252,850 0.4515 0.188 0.184 0.192 0.188 0.192 1,338,986 0.1888 0.00%
1996-02-05 0 0.450 0.440 0.460 0.450 0.450 65,000 29,250 0.4500 0.188 0.184 0.192 0.188 0.188 155,418 0.1882 0.00%
1996-02-02 0 0.450 0.450 0.460 0.450 0.465 525,000 237,625 0.4526 0.188 0.188 0.192 0.188 0.194 1,255,300 0.1893 -4.26%
1996-02-01 0 0.470 0.450 0.470 0.460 0.470 240,000 110,550 0.4606 0.197 0.188 0.197 0.192 0.197 573,851 0.1926 -1.05%
1996-01-31 0 0.475 0.465 0.475 0.455 0.475 1,295,000 602,850 0.4655 0.199 0.194 0.199 0.190 0.199 3,096,406 0.1947 3.26%
1996-01-30 0 0.460 0.455 0.465 0.455 0.475 790,000 368,000 0.4658 0.192 0.190 0.194 0.190 0.199 1,888,927 0.1948 2.22%
1996-01-29 0 0.450 0.450 0.455 0.440 0.455 915,000 409,975 0.4481 0.188 0.188 0.190 0.184 0.190 2,187,808 0.1874 2.27%
1996-01-26 0 0.440 0.425 0.450 0.410 0.440 490,000 205,650 0.4197 0.184 0.178 0.188 0.171 0.184 1,171,613 0.1755 7.32%
1996-01-25 0 0.410 0.410 0.420 0.410 0.430 600,000 249,300 0.4155 0.171 0.171 0.176 0.171 0.180 1,434,628 0.1738 -4.65%
1996-01-24 0 0.430 0.420 0.445 0.430 0.430 80,000 34,400 0.4300 0.180 0.176 0.186 0.180 0.180 191,284 0.1798 -4.44%
1996-01-23 0 0.450 0.440 0.450 0.440 0.455 380,000 170,800 0.4495 0.188 0.184 0.188 0.184 0.190 908,598 0.1880 -1.10%
1996-01-22 0 0.455 0.450 0.455 0.450 0.460 325,000 147,375 0.4535 0.190 0.188 0.190 0.188 0.192 777,090 0.1896 0.00%
1996-01-19 0 0.455 0.445 0.460 0.450 0.460 310,000 140,675 0.4538 0.190 0.186 0.192 0.188 0.192 741,225 0.1898 0.00%
1996-01-18 0 0.455 0.445 0.460 0.445 0.460 640,000 290,450 0.4538 0.190 0.186 0.192 0.186 0.192 1,530,270 0.1898 3.41%
1996-01-17 0 0.440 0.430 0.445 0.440 0.450 595,000 263,975 0.4437 0.184 0.180 0.186 0.184 0.188 1,422,673 0.1855 -2.22%
1996-01-16 0 0.450 0.445 0.455 0.445 0.480 390,000 175,550 0.4501 0.188 0.186 0.190 0.186 0.201 932,508 0.1883 0.00%
1996-01-15 0 0.450 0.440 0.460 0.420 0.460 430,000 190,400 0.4428 0.188 0.184 0.192 0.176 0.192 1,028,150 0.1852 7.14%
1996-01-12 0 0.420 0.410 0.420 0.420 0.430 545,000 231,325 0.4244 0.176 0.171 0.176 0.176 0.180 1,303,121 0.1775 -1.18%
1996-01-11 0 0.425 0.420 0.430 0.425 0.425 90,000 38,350 0.4261 0.178 0.176 0.180 0.178 0.178 215,194 0.1782 0.00%
1996-01-10 0 0.425 0.420 0.430 0.420 0.430 160,000 68,150 0.4259 0.178 0.176 0.180 0.176 0.180 382,567 0.1781 -3.41%
1996-01-09 0 0.440 0.425 0.445 0.430 0.440 420,000 182,100 0.4336 0.184 0.178 0.186 0.180 0.184 1,004,240 0.1813 1.15%
1996-01-08 0 0.435 0.430 0.440 0.430 0.470 1,160,000 521,950 0.4500 0.182 0.180 0.184 0.180 0.197 2,773,614 0.1882 6.10%
1996-01-05 0 0.410 0.400 0.420 0.380 0.410 280,000 111,800 0.3993 0.171 0.167 0.176 0.159 0.171 669,493 0.1670 7.89%
1996-01-04 0 0.380 0.380 0.395 0.380 0.385 30,000 11,500 0.3833 0.159 0.159 0.165 0.159 0.161 71,731 0.1603 1.33%
1996-01-03 0 0.375 0.370 0.385 0.375 0.375 110,000 41,250 0.3750 0.157 0.155 0.161 0.157 0.157 263,015 0.1568 5.63%
1996-01-02 0 0.355 0.355 0.375 0.355 0.355 105,000 37,275 0.3550 0.148 0.148 0.157 0.148 0.148 251,060 0.1485 0.00%
1995-12-29 0 0.355 0.350 0.355 0.350 0.370 370,000 133,275 0.3602 0.148 0.146 0.148 0.146 0.155 884,687 0.1506 -1.39%
1995-12-28 0 0.360 0.360 0.380 0.350 0.350 125,000 43,750 0.3500 0.151 0.151 0.159 0.146 0.146 298,881 0.1464 -4.00%
1995-12-27 0 0.375 0.355 0.375 - - 0 0 - 0.157 0.148 0.157 - - 0 - 0.00%
1995-12-22 0 0.375 0.365 - 0.375 0.375 300,000 112,500 0.3750 0.157 0.153 - 0.157 0.157 717,314 0.1568 0.00%
1995-12-21 0 0.375 0.375 0.385 0.375 0.375 20,000 7,500 0.3750 0.157 0.157 0.161 0.157 0.157 47,821 0.1568 0.00%
1995-12-20 0 0.375 0.370 0.390 - - 0 0 - 0.157 0.155 0.163 - - 0 - 0.00%
1995-12-19 0 0.375 0.370 0.395 0.360 0.375 355,000 130,825 0.3685 0.157 0.155 0.165 0.151 0.157 848,822 0.1541 -6.25%
1995-12-18 0 0.400 0.400 0.410 0.380 0.400 230,000 89,000 0.3870 0.167 0.167 0.171 0.159 0.167 549,941 0.1618 3.90%
1995-12-15 0 0.385 0.380 0.400 0.380 0.385 190,000 73,100 0.3847 0.161 0.159 0.167 0.159 0.161 454,299 0.1609 -2.53%
1995-12-14 0 0.395 0.380 0.395 - - 0 0 - 0.165 0.159 0.165 - - 0 - 0.00%
1995-12-13 0 0.395 0.395 0.410 0.380 0.395 390,000 151,900 0.3895 0.165 0.165 0.171 0.159 0.165 932,508 0.1629 3.95%
1995-12-12 0 0.380 0.375 0.395 0.380 0.380 50,000 19,000 0.3800 0.159 0.157 0.165 0.159 0.159 119,552 0.1589 1.33%
1995-12-11 0 0.375 0.375 0.390 0.375 0.400 710,000 270,675 0.3812 0.157 0.157 0.163 0.157 0.167 1,697,643 0.1594 -3.85%
1995-12-08 0 0.390 0.385 0.395 0.385 0.390 240,000 93,400 0.3892 0.163 0.161 0.165 0.161 0.163 573,851 0.1628 2.63%
1995-12-07 0 0.380 0.370 0.385 0.380 0.385 50,000 19,100 0.3820 0.159 0.155 0.161 0.159 0.161 119,552 0.1598 0.00%
1995-12-06 0 0.380 0.380 0.390 0.375 0.380 130,000 49,200 0.3785 0.159 0.159 0.163 0.157 0.159 310,836 0.1583 -2.56%
1995-12-05 0 0.390 0.390 0.395 0.390 0.395 230,000 89,950 0.3911 0.163 0.163 0.165 0.163 0.165 549,941 0.1636 -2.50%
1995-12-04 0 0.400 0.390 0.415 - - 0 0 - 0.167 0.163 0.174 - - 0 - 0.00%
1995-12-01 0 0.400 0.400 0.415 0.400 0.400 20,000 8,000 0.4000 0.167 0.167 0.174 0.167 0.167 47,821 0.1673 -2.44%
1995-11-30 0 0.410 0.405 0.425 0.400 0.410 90,000 36,300 0.4033 0.171 0.169 0.178 0.167 0.171 215,194 0.1687 2.50%
1995-11-29 0 0.400 0.400 0.420 0.400 0.405 70,000 28,150 0.4021 0.167 0.167 0.176 0.167 0.169 167,373 0.1682 -4.76%
1995-11-28 0 0.420 0.405 0.425 0.420 0.425 70,000 29,500 0.4214 0.176 0.169 0.178 0.176 0.178 167,373 0.1763 -3.45%
1995-11-27 0 0.435 0.420 0.435 - - 0 0 - 0.182 0.176 0.182 - - 0 - 0.00%
1995-11-24 0 0.435 0.420 0.435 0.420 0.440 1,340,000 564,800 0.4215 0.182 0.176 0.182 0.176 0.184 3,204,003 0.1763 8.75%
1995-11-23 0 0.400 0.400 0.425 0.400 0.410 220,000 88,300 0.4014 0.167 0.167 0.178 0.167 0.171 526,030 0.1679 5.26%
1995-11-22 0 0.380 0.380 0.400 - - 0 0 - 0.159 0.159 0.167 - - 0 - 0.00%
1995-11-21 0 0.380 0.380 0.390 0.380 0.380 70,000 26,600 0.3800 0.159 0.159 0.163 0.159 0.159 167,373 0.1589 0.00%
1995-11-20 0 0.380 0.380 0.390 0.370 0.380 60,000 22,400 0.3733 0.159 0.159 0.163 0.155 0.159 143,463 0.1561 -2.56%
1995-11-17 0 0.390 0.385 0.405 0.390 0.390 172,500 67,050 0.3887 0.163 0.161 0.169 0.163 0.163 412,456 0.1626 2.63%
1995-11-16 0 0.380 0.365 0.400 0.365 0.410 1,375,000 528,600 0.3844 0.159 0.153 0.167 0.153 0.171 3,287,689 0.1608 -8.43%
1995-11-15 0 0.415 0.405 0.420 0.415 0.425 340,000 142,250 0.4184 0.174 0.169 0.176 0.174 0.178 812,956 0.1750 -1.19%
1995-11-14 0 0.420 0.415 0.430 0.410 0.420 285,000 118,250 0.4149 0.176 0.174 0.180 0.171 0.176 681,448 0.1735 -2.33%
1995-11-13 0 0.430 0.420 0.450 - - 2,500 950 0.3800 0.180 0.176 0.188 - - 5,978 0.1589 0.00%
1995-11-10 0 0.430 0.430 0.445 0.430 0.430 65,000 27,950 0.4300 0.180 0.180 0.186 0.180 0.180 155,418 0.1798 -2.27%
1995-11-09 0 0.440 0.435 0.460 0.435 0.445 400,000 175,750 0.4394 0.184 0.182 0.192 0.182 0.186 956,419 0.1838 1.15%
1995-11-08 0 0.435 0.435 0.460 0.420 0.430 230,000 98,500 0.4283 0.182 0.182 0.192 0.176 0.180 549,941 0.1791 2.35%
1995-11-07 0 0.425 0.445 0.450 0.400 0.425 140,000 58,750 0.4196 0.178 0.186 0.188 0.167 0.178 334,747 0.1755 -3.41%
1995-11-06 0 0.440 0.440 0.450 0.440 0.440 115,000 50,600 0.4400 0.184 0.184 0.188 0.184 0.184 274,970 0.1840 -3.30%
1995-11-03 0 0.455 0.450 0.455 0.455 0.465 365,000 167,075 0.4577 0.190 0.188 0.190 0.190 0.194 872,732 0.1914 -4.21%
1995-11-02 0 0.475 0.465 0.475 0.470 0.480 205,000 97,425 0.4752 0.199 0.194 0.199 0.197 0.201 490,165 0.1988 0.00%
1995-10-31 0 0.475 0.470 0.480 0.470 0.500 1,015,000 485,150 0.4780 0.199 0.197 0.201 0.197 0.209 2,426,913 0.1999 -5.00%
1995-10-30 0 0.500 0.500 0.510 0.500 0.510 135,000 68,600 0.5081 0.209 0.209 0.213 0.209 0.213 322,791 0.2125 -3.85%
1995-10-27 0 0.520 0.510 0.520 0.510 0.520 120,000 62,300 0.5192 0.217 0.213 0.217 0.213 0.217 286,926 0.2171 -1.89%
1995-10-26 0 0.530 0.500 0.550 0.530 0.530 60,000 31,800 0.5300 0.222 0.209 0.230 0.222 0.222 143,463 0.2217 0.00%
1995-10-25 0 0.530 0.520 0.560 - - 0 0 - 0.222 0.217 0.234 - - 0 - 0.00%
1995-10-24 0 0.530 0.510 0.550 - - 0 0 - 0.222 0.213 0.230 - - 0 - 0.00%
1995-10-23 0 0.530 0.520 0.550 0.530 0.530 20,000 10,600 0.5300 0.222 0.217 0.230 0.222 0.222 47,821 0.2217 -1.85%
1995-10-20 0 0.540 0.510 0.540 0.540 0.550 140,000 76,500 0.5464 0.226 0.213 0.226 0.226 0.230 334,747 0.2285 -1.82%
1995-10-19 0 0.550 0.540 0.550 0.550 0.550 20,000 11,000 0.5500 0.230 0.226 0.230 0.230 0.230 47,821 0.2300 0.00%
1995-10-18 0 0.560 0.550 0.560 0.550 0.560 320,000 178,650 0.5583 0.230 0.226 0.230 0.226 0.230 779,047 0.2293 -1.75%
1995-10-17 0 0.570 0.560 0.590 0.550 0.570 270,000 151,500 0.5611 0.234 0.230 0.242 0.226 0.234 657,321 0.2305 1.79%
1995-10-16 0 0.560 0.550 0.570 0.560 0.570 170,000 96,500 0.5676 0.230 0.226 0.234 0.230 0.234 413,868 0.2332 0.00%
1995-10-13 0 0.560 0.550 0.570 0.560 0.560 50,000 28,000 0.5600 0.230 0.226 0.234 0.230 0.230 121,726 0.2300 0.00%
1995-10-12 0 0.560 0.550 0.580 - - 0 0 - 0.230 0.226 0.238 - - 0 - 0.00%
1995-10-11 0 0.560 0.550 0.580 0.560 0.560 50,000 28,000 0.5600 0.230 0.226 0.238 0.230 0.230 121,726 0.2300 0.00%
1995-10-10 0 0.560 0.560 0.590 0.560 0.560 100,000 56,000 0.5600 0.230 0.230 0.242 0.230 0.230 243,452 0.2300 0.00%
1995-10-09 0 0.560 0.560 0.580 - - 50,000 28,000 0.5600 0.230 0.230 0.238 - - 121,726 0.2300 0.00%
1995-10-06 0 0.560 0.560 0.570 0.550 0.560 150,000 83,500 0.5567 0.230 0.230 0.234 0.226 0.230 365,178 0.2287 -1.75%
1995-10-05 0 0.570 0.570 0.580 0.570 0.580 285,000 163,750 0.5746 0.234 0.234 0.238 0.234 0.238 693,838 0.2360 -1.72%
1995-10-04 0 0.580 0.570 0.590 0.570 0.580 750,000 430,700 0.5743 0.238 0.234 0.242 0.234 0.238 1,825,890 0.2359 0.00%
1995-10-03 0 0.580 0.570 0.580 0.570 0.580 90,000 51,700 0.5744 0.238 0.234 0.238 0.234 0.238 219,107 0.2360 1.75%
1995-10-02 0 0.570 0.560 0.580 0.560 0.570 1,000,000 567,500 0.5675 0.234 0.230 0.238 0.230 0.234 2,434,520 0.2331 0.00%
1995-09-29 0 0.570 0.560 0.600 0.570 0.630 3,805,000 2,288,150 0.6014 0.234 0.230 0.246 0.234 0.259 9,263,350 0.2470 -5.00%
1995-09-28 0 0.600 0.600 0.620 0.580 0.660 3,517,500 2,172,525 0.6176 0.246 0.246 0.255 0.238 0.271 8,563,426 0.2537 0.00%
1995-09-27 0 0.600 0.600 0.620 0.580 0.610 477,500 286,750 0.6005 0.246 0.246 0.255 0.238 0.251 1,162,483 0.2467 0.00%
1995-09-26 0 0.600 0.600 0.620 0.560 0.600 685,000 395,400 0.5772 0.246 0.246 0.255 0.230 0.246 1,667,646 0.2371 9.09%
1995-09-25 0 0.550 0.550 0.560 0.550 0.560 160,000 89,000 0.5563 0.226 0.226 0.230 0.226 0.230 389,523 0.2285 -3.51%
1995-09-22 0 0.570 0.560 0.580 0.560 0.570 505,000 285,850 0.5660 0.234 0.230 0.238 0.230 0.234 1,229,433 0.2325 3.64%
1995-09-21 0 0.550 0.550 0.590 0.550 0.550 310,000 170,500 0.5500 0.226 0.226 0.242 0.226 0.226 754,701 0.2259 0.00%
1995-09-20 0 0.550 0.540 0.570 0.550 0.550 50,000 27,500 0.5500 0.226 0.222 0.234 0.226 0.226 121,726 0.2259 0.00%
1995-09-19 0 0.550 0.540 0.560 0.550 0.560 520,000 286,950 0.5518 0.226 0.222 0.230 0.226 0.230 1,265,951 0.2267 -1.79%
1995-09-18 0 0.560 0.550 0.570 0.540 0.560 320,000 179,000 0.5594 0.230 0.226 0.234 0.222 0.230 779,047 0.2298 0.00%
1995-09-15 0 0.560 0.560 0.570 0.550 0.560 475,000 262,150 0.5519 0.230 0.230 0.234 0.226 0.230 1,156,397 0.2267 0.00%
1995-09-14 0 0.560 0.550 0.570 0.560 0.560 380,000 212,800 0.5600 0.230 0.226 0.234 0.230 0.230 925,118 0.2300 0.00%
1995-09-13 0 0.560 0.550 0.560 0.550 0.570 700,000 389,100 0.5559 0.230 0.226 0.230 0.226 0.234 1,704,164 0.2283 3.70%
1995-09-12 0 0.540 0.530 0.550 0.530 0.560 1,040,000 571,700 0.5497 0.222 0.218 0.226 0.218 0.230 2,531,901 0.2258 -3.57%
1995-09-11 0 0.560 0.560 0.580 0.550 0.560 450,000 250,700 0.5571 0.230 0.230 0.238 0.226 0.230 1,095,534 0.2288 0.00%
1995-09-08 0 0.560 0.550 0.570 0.560 0.560 155,000 86,800 0.5600 0.230 0.226 0.234 0.230 0.230 377,351 0.2300 0.00%
1995-09-07 0 0.560 0.560 0.600 0.540 0.570 75,020 41,810 0.5573 0.230 0.230 0.246 0.222 0.234 182,638 0.2289 0.00%
1995-09-06 0 0.560 0.560 0.570 0.560 0.580 270,000 154,300 0.5715 0.230 0.230 0.234 0.230 0.238 657,321 0.2347 1.82%
1995-09-05 0 0.550 0.520 - - - 0 0 - 0.226 0.214 - - - 0 - 0.00%
1995-09-04 0 0.550 0.550 0.560 0.550 0.550 160,000 89,500 0.5594 0.226 0.226 0.230 0.226 0.226 389,523 0.2298 -5.17%
1995-09-01 0 0.580 0.550 0.580 - - 0 0 - 0.238 0.226 0.238 - - 0 - -1.69%
1995-08-31 0 0.590 0.550 0.590 - - 0 0 - 0.242 0.226 0.242 - - 0 - 0.00%
1995-08-30 0 0.590 0.560 0.590 0.560 0.600 406,000 234,660 0.5780 0.242 0.230 0.242 0.230 0.246 988,415 0.2374 5.36%
1995-08-29 0 0.560 0.550 0.590 0.550 0.580 346,000 195,400 0.5647 0.230 0.226 0.242 0.226 0.238 842,344 0.2320 -5.08%
1995-08-25 0 0.590 0.590 0.600 0.580 0.600 485,000 284,600 0.5868 0.242 0.242 0.246 0.238 0.246 1,180,742 0.2410 0.00%
1995-08-24 0 0.590 0.580 0.590 0.590 0.590 140,000 82,600 0.5900 0.242 0.238 0.242 0.242 0.242 340,833 0.2423 0.00%
1995-08-23 0 0.590 0.580 0.600 0.580 0.600 790,000 464,100 0.5875 0.242 0.238 0.246 0.238 0.246 1,923,271 0.2413 3.51%
1995-08-22 0 0.570 0.570 0.590 0.570 0.590 525,000 303,900 0.5789 0.234 0.234 0.242 0.234 0.242 1,278,123 0.2378 -1.72%
1995-08-21 0 0.580 0.580 0.590 0.580 0.590 450,000 262,100 0.5824 0.238 0.238 0.242 0.238 0.242 1,095,534 0.2392 -4.92%
1995-08-18 0 0.610 0.600 0.610 0.590 0.610 530,000 317,500 0.5991 0.251 0.246 0.251 0.242 0.251 1,290,296 0.2461 0.00%
1995-08-17 0 0.610 0.600 0.610 0.590 0.630 420,000 254,450 0.6058 0.251 0.246 0.251 0.242 0.259 1,022,499 0.2489 0.00%
1995-08-16 0 0.610 0.610 0.630 0.590 0.610 425,000 255,250 0.6006 0.251 0.251 0.259 0.242 0.251 1,034,671 0.2467 3.39%
1995-08-15 0 0.590 0.590 0.600 0.590 0.600 330,000 196,100 0.5942 0.242 0.242 0.246 0.242 0.246 803,392 0.2441 1.72%
1995-08-14 0 0.580 0.580 0.600 0.570 0.580 175,000 101,100 0.5777 0.238 0.238 0.246 0.234 0.238 426,041 0.2373 0.00%
1995-08-11 0 0.580 0.580 0.600 0.560 0.580 140,000 79,800 0.5700 0.238 0.238 0.246 0.230 0.238 340,833 0.2341 0.00%
1995-08-10 0 0.580 0.580 0.590 0.580 0.610 660,000 396,900 0.6014 0.238 0.238 0.242 0.238 0.251 1,606,783 0.2470 -4.92%
1995-08-09 0 0.610 0.610 0.640 0.600 0.610 220,000 133,200 0.6055 0.251 0.251 0.263 0.246 0.251 535,594 0.2487 -1.61%
1995-08-08 0 0.620 0.620 0.630 0.620 0.660 730,000 470,800 0.6449 0.255 0.255 0.259 0.255 0.271 1,777,200 0.2649 -4.62%
1995-08-07 0 0.650 0.640 0.660 0.640 0.660 730,000 473,900 0.6492 0.267 0.263 0.271 0.263 0.271 1,777,200 0.2667 0.00%
1995-08-04 0 0.650 0.640 0.650 0.620 0.670 810,000 523,400 0.6462 0.267 0.263 0.267 0.255 0.275 1,971,962 0.2654 1.56%
1995-08-03 0 0.640 0.650 0.660 0.640 0.670 1,150,000 750,200 0.6523 0.263 0.267 0.271 0.263 0.275 2,799,698 0.2680 -5.88%
1995-08-02 0 0.680 0.680 0.690 0.650 0.690 3,430,000 2,301,700 0.6710 0.279 0.279 0.283 0.267 0.283 8,350,405 0.2756 -1.45%
1995-08-01 0 0.690 0.690 0.700 0.670 0.710 5,800,000 4,027,050 0.6943 0.283 0.283 0.288 0.275 0.292 14,120,218 0.2852 2.99%
1995-07-31 0 0.670 0.670 0.680 0.630 0.670 7,515,000 4,973,450 0.6618 0.275 0.275 0.279 0.259 0.275 18,295,421 0.2718 8.06%
1995-07-28 0 0.620 0.620 0.630 0.610 0.620 2,605,000 1,604,000 0.6157 0.255 0.255 0.259 0.251 0.255 6,341,926 0.2529 1.64%
1995-07-27 0 0.610 0.610 0.620 0.610 0.640 2,390,000 1,474,000 0.6167 0.251 0.251 0.255 0.251 0.263 5,818,504 0.2533 -1.61%
1995-07-26 0 0.620 0.620 0.630 0.590 0.640 9,060,000 5,481,350 0.6050 0.255 0.255 0.259 0.242 0.263 22,056,755 0.2485 5.08%
1995-07-25 0 0.590 0.570 0.600 0.560 0.600 1,035,000 602,950 0.5826 0.242 0.234 0.246 0.230 0.246 2,519,729 0.2393 1.72%
1995-07-24 0 0.580 0.570 0.580 0.580 0.590 700,000 407,900 0.5827 0.238 0.234 0.238 0.238 0.242 1,704,164 0.2394 -1.69%
1995-07-21 0 0.590 0.590 0.600 0.580 0.590 140,000 82,100 0.5864 0.242 0.242 0.246 0.238 0.242 340,833 0.2409 0.00%
1995-07-20 0 0.590 0.580 0.590 0.570 0.590 360,000 212,300 0.5897 0.242 0.238 0.242 0.234 0.242 876,427 0.2422 -1.67%
1995-07-19 0 0.600 0.600 0.610 0.600 0.620 920,000 560,000 0.6087 0.246 0.246 0.251 0.246 0.255 2,239,759 0.2500 -4.76%
1995-07-18 0 0.630 0.620 0.630 0.610 0.640 4,210,000 2,653,200 0.6302 0.259 0.255 0.259 0.251 0.263 10,249,331 0.2589 5.00%
1995-07-17 0 0.600 0.590 0.600 0.580 0.600 630,000 370,500 0.5881 0.246 0.242 0.246 0.238 0.246 1,533,748 0.2416 1.69%
1995-07-14 0 0.590 0.590 0.600 0.570 0.590 995,000 574,250 0.5771 0.242 0.242 0.246 0.234 0.242 2,422,348 0.2371 1.72%
1995-07-13 0 0.580 0.570 0.590 0.580 0.590 870,000 509,300 0.5854 0.238 0.234 0.242 0.238 0.242 2,118,033 0.2405 0.00%
1995-07-12 0 0.580 0.580 0.600 0.580 0.610 360,000 215,800 0.5994 0.238 0.238 0.246 0.238 0.251 876,427 0.2462 -4.92%
1995-07-11 0 0.610 0.590 0.610 0.580 0.610 500,000 293,600 0.5872 0.251 0.242 0.251 0.238 0.251 1,217,260 0.2412 8.93%
1995-07-10 0 0.560 0.560 0.580 0.560 0.560 50,000 28,000 0.5600 0.230 0.230 0.238 0.230 0.230 121,726 0.2300 -3.45%
1995-07-07 0 0.580 0.560 0.580 0.540 0.580 140,000 78,700 0.5621 0.238 0.230 0.238 0.222 0.238 340,833 0.2309 0.00%
1995-07-06 0 0.580 0.560 0.580 0.570 0.580 280,000 160,600 0.5736 0.238 0.230 0.238 0.234 0.238 681,666 0.2356 1.75%
1995-07-05 0 0.570 0.570 0.580 0.560 0.570 362,500 203,850 0.5623 0.234 0.234 0.238 0.230 0.234 882,514 0.2310 -1.72%
1995-07-04 0 0.580 0.570 0.590 0.570 0.580 90,000 51,500 0.5722 0.238 0.234 0.242 0.234 0.238 219,107 0.2350 -1.69%
1995-07-03 0 0.590 0.570 0.590 - - 30,000 16,800 0.5600 0.242 0.234 0.242 - - 73,036 0.2300 0.00%
1995-06-30 0 0.590 0.590 0.600 0.550 0.600 870,000 503,300 0.5785 0.242 0.242 0.246 0.226 0.246 2,118,033 0.2376 5.36%
1995-06-29 0 0.560 0.550 0.570 0.560 0.560 30,000 16,800 0.5600 0.230 0.226 0.234 0.230 0.230 73,036 0.2300 1.82%
1995-06-28 0 0.550 0.550 0.560 0.550 0.560 330,000 182,000 0.5515 0.226 0.226 0.230 0.226 0.230 803,392 0.2265 -1.79%
1995-06-27 0 0.560 0.550 0.560 - - 0 0 - 0.230 0.226 0.230 - - 0 - 0.00%
1995-06-26 0 0.560 0.560 0.570 0.550 0.560 115,000 63,600 0.5530 0.230 0.230 0.234 0.226 0.230 279,970 0.2272 3.70%
1995-06-23 0 0.540 0.540 0.560 - - 0 0 - 0.222 0.222 0.230 - - 0 - 0.00%
1995-06-22 0 0.540 0.540 0.560 0.540 0.550 217,500 118,275 0.5438 0.222 0.222 0.230 0.222 0.226 529,508 0.2234 -1.82%
1995-06-21 0 0.550 0.500 0.570 0.550 0.550 240,000 132,000 0.5500 0.226 0.205 0.234 0.226 0.226 584,285 0.2259 0.92%
1995-06-20 0 0.550 0.540 0.560 0.550 0.550 445,000 244,750 0.5500 0.224 0.220 0.228 0.224 0.224 1,093,301 0.2239 1.85%
1995-06-16 0 0.540 0.540 0.560 0.540 0.540 200,000 108,000 0.5400 0.220 0.220 0.228 0.220 0.220 491,371 0.2198 1.89%
1995-06-15 0 0.530 0.530 0.570 0.530 0.530 100,000 53,000 0.5300 0.216 0.216 0.232 0.216 0.216 245,686 0.2157 0.00%
1995-06-14 0 0.530 0.530 0.540 0.520 0.530 195,000 103,100 0.5287 0.216 0.216 0.220 0.212 0.216 479,087 0.2152 0.00%
1995-06-13 0 0.530 0.530 0.540 0.530 0.540 90,000 48,200 0.5356 0.216 0.216 0.220 0.216 0.220 221,117 0.2180 -3.64%
1995-06-12 0 0.550 0.540 0.550 0.540 0.560 4,625,000 2,503,900 0.5414 0.224 0.220 0.224 0.220 0.228 11,362,957 0.2204 0.00%
1995-06-09 0 0.550 0.550 0.560 0.520 0.560 390,000 211,500 0.5423 0.224 0.224 0.228 0.212 0.228 958,174 0.2207 7.84%
1995-06-08 0 0.510 0.510 0.530 0.500 0.510 210,000 106,000 0.5048 0.208 0.208 0.216 0.204 0.208 515,940 0.2055 -3.77%
1995-06-07 0 0.530 0.520 0.540 0.530 0.530 100,000 53,000 0.5300 0.216 0.212 0.220 0.216 0.216 245,686 0.2157 0.00%
1995-06-06 0 0.530 0.530 0.550 0.530 0.530 185,000 98,050 0.5300 0.216 0.216 0.224 0.216 0.216 454,518 0.2157 -1.85%
1995-06-05 0 0.540 0.540 0.550 0.530 0.540 60,000 32,200 0.5367 0.220 0.220 0.224 0.216 0.220 147,411 0.2184 -3.57%
1995-06-01 0 0.560 0.550 0.560 0.550 0.560 342,500 187,175 0.5465 0.228 0.224 0.228 0.224 0.228 841,473 0.2224 1.82%
1995-05-31 0 0.550 0.550 0.560 0.550 0.560 390,000 216,500 0.5551 0.224 0.224 0.228 0.224 0.228 958,174 0.2260 1.85%
1995-05-30 0 0.540 0.540 0.570 0.540 0.540 20,000 10,800 0.5400 0.220 0.220 0.232 0.220 0.220 49,137 0.2198 1.89%
1995-05-29 0 0.530 0.530 0.570 0.520 0.540 120,000 62,800 0.5233 0.216 0.216 0.232 0.212 0.220 294,823 0.2130 -5.36%
1995-05-26 0 0.560 0.550 0.570 0.550 0.580 545,000 306,000 0.5615 0.228 0.224 0.232 0.224 0.236 1,338,986 0.2285 -5.08%
1995-05-25 0 0.590 0.580 0.600 0.590 0.600 310,000 184,800 0.5961 0.240 0.236 0.244 0.240 0.244 761,625 0.2426 -1.67%
1995-05-24 0 0.600 0.600 0.620 0.600 0.640 930,000 579,800 0.6234 0.244 0.244 0.252 0.244 0.260 2,284,876 0.2538 -3.23%
1995-05-23 0 0.620 0.620 0.630 0.600 0.630 1,500,000 931,950 0.6213 0.252 0.252 0.256 0.244 0.256 3,685,283 0.2529 3.33%
1995-05-22 0 0.600 0.590 0.600 0.580 0.600 170,000 100,200 0.5894 0.244 0.240 0.244 0.236 0.244 417,665 0.2399 3.45%
1995-05-19 0 0.580 0.580 0.590 0.570 0.580 425,000 245,500 0.5776 0.236 0.236 0.240 0.232 0.236 1,044,164 0.2351 -1.69%
1995-05-18 0 0.590 0.580 0.600 0.590 0.590 240,000 141,600 0.5900 0.240 0.236 0.244 0.240 0.240 589,645 0.2401 0.00%
1995-05-17 0 0.590 0.590 0.600 0.590 0.600 215,000 127,700 0.5940 0.240 0.240 0.244 0.240 0.244 528,224 0.2418 0.00%
1995-05-16 0 0.590 0.590 0.610 0.590 0.620 640,000 385,700 0.6027 0.240 0.240 0.248 0.240 0.252 1,572,387 0.2453 -4.84%
1995-05-15 0 0.620 0.600 0.620 0.600 0.620 650,000 398,800 0.6135 0.252 0.244 0.252 0.244 0.252 1,596,956 0.2497 6.90%
1995-05-12 0 0.580 0.580 0.600 0.580 0.580 115,000 66,700 0.5800 0.236 0.236 0.244 0.236 0.236 282,538 0.2361 -3.33%
1995-05-11 0 0.600 0.600 0.630 0.550 0.610 710,000 412,000 0.5803 0.244 0.244 0.256 0.224 0.248 1,744,367 0.2362 5.26%
1995-05-10 0 0.570 0.550 0.580 0.540 0.580 105,000 59,200 0.5638 0.232 0.224 0.236 0.220 0.236 257,970 0.2295 -1.72%
1995-05-09 0 0.580 0.540 0.580 0.570 0.580 120,000 69,000 0.5750 0.236 0.220 0.236 0.232 0.236 294,823 0.2340 5.45%
1995-05-08 0 0.550 0.540 0.560 0.540 0.550 210,000 113,800 0.5419 0.224 0.220 0.228 0.220 0.224 515,940 0.2206 1.85%
1995-05-05 0 0.540 0.530 0.540 0.540 0.540 210,000 113,400 0.5400 0.220 0.216 0.220 0.220 0.220 515,940 0.2198 -5.26%
1995-05-04 0 0.570 0.550 0.570 0.570 0.570 30,000 17,100 0.5700 0.232 0.224 0.232 0.232 0.232 73,706 0.2320 3.64%
1995-05-03 0 0.550 0.550 0.580 0.550 0.550 130,000 71,500 0.5500 0.224 0.224 0.236 0.224 0.224 319,391 0.2239 3.77%
1995-05-02 0 0.530 0.530 0.580 0.530 0.530 15,000 7,950 0.5300 0.216 0.216 0.236 0.216 0.216 36,853 0.2157 -3.64%
1995-05-01 0 0.550 0.530 0.580 - - 0 0 - 0.224 0.216 0.236 - - 0 - 0.00%
1995-04-28 0 0.550 0.540 0.570 0.550 0.550 80,000 44,000 0.5500 0.224 0.220 0.232 0.224 0.224 196,548 0.2239 1.85%
1995-04-27 0 0.540 0.530 0.560 - - 0 0 - 0.220 0.216 0.228 - - 0 - 0.00%
1995-04-26 0 0.540 0.540 0.560 0.540 0.560 440,000 242,600 0.5514 0.220 0.220 0.228 0.220 0.228 1,081,016 0.2244 -5.26%
1995-04-25 0 0.570 0.570 0.590 0.570 0.580 420,000 241,800 0.5757 0.232 0.232 0.240 0.232 0.236 1,031,879 0.2343 -1.72%
1995-04-24 0 0.580 0.580 0.620 0.580 0.600 155,000 92,600 0.5974 0.236 0.236 0.252 0.236 0.244 380,813 0.2432 -3.33%
1995-04-21 0 0.600 0.600 0.620 0.590 0.600 365,000 217,300 0.5953 0.244 0.244 0.252 0.240 0.244 896,752 0.2423 3.45%
1995-04-20 0 0.580 0.580 0.600 0.580 0.580 20,000 11,600 0.5800 0.236 0.236 0.244 0.236 0.236 49,137 0.2361 -1.69%
1995-04-19 0 0.590 0.590 0.600 0.580 0.590 90,000 52,700 0.5856 0.240 0.240 0.244 0.236 0.240 221,117 0.2383 0.00%
1995-04-18 0 0.590 0.590 0.600 0.590 0.600 280,000 166,100 0.5932 0.240 0.240 0.244 0.240 0.244 687,920 0.2415 -3.28%
1995-04-13 0 0.610 0.610 0.620 0.560 0.610 340,000 205,300 0.6038 0.248 0.248 0.252 0.228 0.248 835,331 0.2458 -1.61%
1995-04-12 0 0.620 0.610 0.630 0.610 0.620 60,000 37,000 0.6167 0.252 0.248 0.256 0.248 0.252 147,411 0.2510 0.00%
1995-04-11 0 0.620 0.600 0.630 0.600 0.620 105,000 64,800 0.6171 0.252 0.244 0.256 0.244 0.252 257,970 0.2512 3.33%
1995-04-10 0 0.600 0.580 0.610 - - 0 0 - 0.244 0.236 0.248 - - 0 - 0.00%
1995-04-07 0 0.600 0.580 0.600 0.570 0.600 60,000 34,800 0.5800 0.244 0.236 0.244 0.232 0.244 147,411 0.2361 1.69%
1995-04-06 0 0.590 0.590 0.600 0.590 0.660 185,000 115,300 0.6232 0.240 0.240 0.244 0.240 0.269 454,518 0.2537 -1.67%
1995-04-04 0 0.600 0.590 0.600 - - 0 0 - 0.244 0.240 0.244 - - 0 - 0.00%
1995-04-03 0 0.600 0.590 0.610 0.580 0.600 192,500 112,400 0.5839 0.244 0.240 0.248 0.236 0.244 472,945 0.2377 -1.64%
1995-03-31 0 0.610 0.610 0.620 0.610 0.630 360,000 222,100 0.6169 0.248 0.248 0.252 0.248 0.256 884,468 0.2511 0.00%
1995-03-30 0 0.610 0.600 0.620 0.610 0.630 430,000 265,100 0.6165 0.248 0.244 0.252 0.248 0.256 1,056,448 0.2509 -4.69%
1995-03-29 0 0.640 0.610 0.640 0.610 0.650 1,840,000 1,166,900 0.6342 0.260 0.248 0.260 0.248 0.265 4,520,614 0.2581 3.23%
1995-03-28 0 0.620 0.610 0.620 0.580 0.630 1,650,000 992,850 0.6017 0.252 0.248 0.252 0.236 0.256 4,053,812 0.2449 3.33%
1995-03-27 0 0.600 0.580 0.600 0.600 0.640 3,205,000 1,967,750 0.6140 0.244 0.236 0.244 0.244 0.260 7,874,222 0.2499 0.00%
1995-03-24 0 0.600 0.590 0.600 0.570 0.600 1,045,000 624,000 0.5971 0.244 0.240 0.244 0.232 0.244 2,567,414 0.2430 -4.76%
1995-03-23 0 0.630 0.590 0.630 0.630 0.630 100,000 63,000 0.6300 0.256 0.240 0.256 0.256 0.256 245,686 0.2564 -5.97%
1995-03-22 0 0.670 0.630 0.690 - - 0 0 - 0.273 0.256 0.281 - - 0 - 0.00%
1995-03-21 0 0.670 0.660 0.700 0.660 0.680 1,135,000 751,950 0.6625 0.273 0.269 0.285 0.269 0.277 2,788,531 0.2697 -4.29%
1995-03-20 0 0.700 - 0.740 - - 0 0 - 0.285 - 0.301 - - 0 - 0.00%
1995-03-17 0 0.700 0.660 0.730 0.700 0.700 5,000 3,500 0.7000 0.285 0.269 0.297 0.285 0.285 12,284 0.2849 2.94%
1995-03-16 0 0.680 0.660 0.700 - - 0 0 - 0.277 0.269 0.285 - - 0 - 0.00%
1995-03-15 0 0.680 0.680 0.700 0.660 0.680 70,000 46,900 0.6700 0.277 0.277 0.285 0.269 0.277 171,980 0.2727 3.03%
1995-03-14 0 0.660 0.660 0.670 0.650 0.660 100,000 65,300 0.6530 0.269 0.269 0.273 0.265 0.269 245,686 0.2658 0.00%
1995-03-13 0 0.660 0.650 0.660 0.650 0.660 100,000 65,600 0.6560 0.269 0.265 0.269 0.265 0.269 245,686 0.2670 4.76%
1995-03-10 0 0.630 0.630 0.670 0.630 0.640 400,000 254,300 0.6358 0.256 0.256 0.273 0.256 0.260 982,742 0.2588 -4.55%
1995-03-09 0 0.660 0.630 0.680 0.660 0.670 200,000 133,000 0.6650 0.269 0.256 0.277 0.269 0.273 491,371 0.2707 -7.04%
1995-03-08 0 0.710 0.640 0.750 - - 100,000 70,000 0.7000 0.289 0.260 0.305 - - 245,686 0.2849 0.00%
1995-03-07 0 0.710 0.700 0.730 0.710 0.720 210,000 149,600 0.7124 0.289 0.285 0.297 0.289 0.293 515,940 0.2900 0.00%
1995-03-06 0 0.710 0.700 0.730 0.710 0.730 245,000 175,550 0.7165 0.289 0.285 0.297 0.289 0.297 601,930 0.2916 -5.33%
1995-03-03 0 0.750 0.740 0.760 0.750 0.750 30,000 22,500 0.7500 0.305 0.301 0.309 0.305 0.305 73,706 0.3053 0.00%
1995-03-02 0 0.750 0.750 0.790 0.750 0.800 280,000 213,200 0.7614 0.305 0.305 0.322 0.305 0.326 687,920 0.3099 -5.06%
1995-03-01 0 0.790 - 0.790 - - 0 0 - 0.322 - 0.322 - - 0 - 0.00%
1995-02-28 0 0.790 - 0.790 - - 0 0 - 0.322 - 0.322 - - 0 - -1.25%
1995-02-27 0 0.800 - 0.800 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
1995-02-24 0 0.800 - 0.800 0.800 0.800 50,000 40,000 0.8000 0.326 - 0.326 0.326 0.326 122,843 0.3256 0.00%
1995-02-23 0 0.800 - 0.800 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
1995-02-22 0 0.800 - 0.800 0.800 0.850 145,000 117,000 0.8069 0.326 - 0.326 0.326 0.346 356,244 0.3284 -2.44%
1995-02-21 0 0.820 0.830 - 0.780 0.820 145,000 116,350 0.8024 0.334 0.338 - 0.317 0.334 356,244 0.3266 7.89%
1995-02-20 0 0.760 0.730 0.760 0.750 0.780 85,000 65,350 0.7688 0.309 0.297 0.309 0.305 0.317 208,833 0.3129 -2.56%
1995-02-17 0 0.780 0.740 0.800 - - 0 0 - 0.317 0.301 0.326 - - 0 - 0.00%
1995-02-16 0 0.780 0.740 0.810 0.780 0.810 480,000 385,050 0.8022 0.317 0.301 0.330 0.317 0.330 1,179,291 0.3265 -3.70%
1995-02-15 0 0.810 0.790 0.820 0.780 0.810 170,000 134,200 0.7894 0.330 0.322 0.334 0.317 0.330 417,665 0.3213 5.19%
1995-02-14 0 0.770 0.770 0.800 0.760 0.760 40,000 30,400 0.7600 0.313 0.313 0.326 0.309 0.309 98,274 0.3093 -2.53%
1995-02-13 0 0.790 0.780 0.810 0.780 0.800 180,000 142,600 0.7922 0.322 0.317 0.330 0.317 0.326 442,234 0.3225 0.00%
1995-02-10 0 0.790 0.760 0.790 0.780 0.790 60,000 46,900 0.7817 0.322 0.309 0.322 0.317 0.322 147,411 0.3182 1.28%
1995-02-09 0 0.780 0.770 0.800 0.770 0.800 160,000 125,000 0.7813 0.317 0.313 0.326 0.313 0.326 393,097 0.3180 0.00%
1995-02-08 0 0.780 0.740 0.790 - - 0 0 - 0.317 0.301 0.322 - - 0 - 0.00%
1995-02-07 0 0.780 0.850 - 0.760 0.780 105,000 80,750 0.7690 0.317 0.346 - 0.309 0.317 257,970 0.3130 6.85%
1995-02-06 0 0.730 0.720 0.790 0.730 0.730 50,000 36,500 0.7300 0.297 0.293 0.322 0.297 0.297 122,843 0.2971 -5.19%
1995-02-03 0 0.770 0.710 0.770 0.770 0.770 5,000 3,850 0.7700 0.313 0.289 0.313 0.313 0.313 12,284 0.3134 5.48%
1995-01-30 0 0.730 - 0.760 - - 0 0 - 0.297 - 0.309 - - 0 - 0.00%
1995-01-27 0 0.730 0.720 0.730 0.730 0.730 245,000 178,850 0.7300 0.297 0.293 0.297 0.297 0.297 601,930 0.2971 1.39%
1995-01-26 0 0.720 0.720 0.730 0.720 0.720 120,000 87,400 0.7283 0.293 0.293 0.297 0.293 0.293 294,823 0.2964 0.00%
1995-01-25 0 0.720 0.720 0.740 0.710 0.710 130,000 92,300 0.7100 0.293 0.293 0.301 0.289 0.289 319,391 0.2890 2.86%
1995-01-24 0 0.700 0.700 0.730 0.700 0.700 60,000 42,000 0.7000 0.285 0.285 0.297 0.285 0.285 147,411 0.2849 -4.11%
1995-01-23 0 0.730 0.730 0.750 0.730 0.730 20,000 14,600 0.7300 0.297 0.297 0.305 0.297 0.297 49,137 0.2971 -5.19%
1995-01-20 0 0.770 0.770 0.790 0.770 0.810 525,000 421,700 0.8032 0.313 0.313 0.322 0.313 0.330 1,289,849 0.3269 -1.28%
1995-01-19 0 0.780 0.780 0.800 0.780 0.790 490,000 384,400 0.7845 0.317 0.317 0.326 0.317 0.322 1,203,859 0.3193 -1.27%
1995-01-18 0 0.790 0.790 0.810 0.790 0.800 260,000 207,200 0.7969 0.322 0.322 0.330 0.322 0.326 638,782 0.3244 -2.47%
1995-01-17 0 0.810 0.810 0.820 0.790 0.810 790,000 634,400 0.8030 0.330 0.330 0.334 0.322 0.330 1,940,916 0.3269 0.00%
1995-01-16 0 0.810 0.800 0.810 0.800 0.840 925,000 753,400 0.8145 0.330 0.326 0.330 0.326 0.342 2,272,591 0.3315 0.00%
1995-01-13 0 0.810 0.800 0.810 0.780 0.850 1,155,000 927,450 0.8030 0.330 0.326 0.330 0.317 0.346 2,837,668 0.3268 -2.41%
1995-01-12 0 0.830 0.810 0.830 0.800 0.850 1,140,000 948,500 0.8320 0.338 0.330 0.338 0.326 0.346 2,800,815 0.3387 0.00%
1995-01-11 0 0.830 0.810 0.830 0.800 0.830 1,215,000 995,500 0.8193 0.338 0.330 0.338 0.326 0.338 2,985,079 0.3335 3.75%
1995-01-10 0 0.800 0.780 0.800 0.780 0.830 830,000 676,250 0.8148 0.326 0.317 0.326 0.317 0.338 2,039,190 0.3316 -2.44%
1995-01-09 0 0.820 0.770 0.820 0.760 0.820 1,320,000 1,059,950 0.8030 0.334 0.313 0.334 0.309 0.334 3,243,049 0.3268 3.80%
1995-01-06 0 0.790 0.780 0.810 0.780 0.790 360,000 280,900 0.7803 0.322 0.317 0.330 0.317 0.322 884,468 0.3176 1.28%
1995-01-05 0 0.780 0.770 0.780 0.780 0.800 435,000 345,000 0.7931 0.317 0.313 0.317 0.317 0.326 1,068,732 0.3228 -2.50%
1995-01-04 0 0.800 0.780 0.800 0.750 0.810 1,255,000 979,850 0.7808 0.326 0.317 0.326 0.305 0.330 3,083,354 0.3178 0.00%
1995-01-03 0 0.800 0.780 0.800 0.740 0.800 205,000 161,000 0.7854 0.326 0.317 0.326 0.301 0.326 503,655 0.3197 -1.23%
1994-12-30 0 0.810 - 0.810 0.800 0.840 735,000 608,900 0.8284 0.330 - 0.330 0.326 0.342 1,805,789 0.3372 -2.41%
1994-12-29 0 0.830 0.820 0.830 0.810 0.840 827,500 684,950 0.8277 0.338 0.334 0.338 0.330 0.342 2,033,048 0.3369 2.47%
1994-12-28 0 0.810 0.800 0.820 0.800 0.850 1,435,000 1,174,750 0.8186 0.330 0.326 0.334 0.326 0.346 3,525,588 0.3332 3.85%
1994-12-23 0 0.780 0.750 0.780 0.770 0.800 390,000 306,450 0.7858 0.317 0.305 0.317 0.313 0.326 958,174 0.3198 -2.50%
1994-12-22 0 0.800 0.730 0.810 0.750 0.800 1,052,500 813,325 0.7728 0.326 0.297 0.330 0.305 0.326 2,585,840 0.3145 6.67%
1994-12-21 0 0.750 0.710 0.750 0.720 0.750 100,000 73,800 0.7380 0.305 0.289 0.305 0.293 0.305 245,686 0.3004 7.14%
1994-12-20 0 0.700 0.720 0.730 0.700 0.720 40,000 28,600 0.7150 0.285 0.293 0.297 0.285 0.293 98,274 0.2910 -4.11%
1994-12-19 0 0.730 - 0.730 0.730 0.770 240,000 178,300 0.7429 0.297 - 0.297 0.297 0.313 589,645 0.3024 -1.35%
1994-12-16 0 0.740 0.690 0.740 0.710 0.740 290,000 208,800 0.7200 0.301 0.281 0.301 0.289 0.301 712,488 0.2931 7.25%
1994-12-15 0 0.690 0.680 0.700 0.600 0.690 1,160,000 765,450 0.6599 0.281 0.277 0.285 0.244 0.281 2,849,952 0.2686 23.21%
1994-12-14 0 0.560 0.560 - 0.560 0.570 100,000 56,600 0.5660 0.228 0.228 - 0.228 0.232 245,686 0.2304 1.82%
1994-12-13 0 0.550 0.590 - 0.520 0.520 40,000 20,800 0.5200 0.224 0.240 - 0.212 0.212 98,274 0.2117 0.00%
1994-12-12 0 0.550 0.550 - 0.550 0.590 620,000 357,750 0.5770 0.224 0.224 - 0.224 0.240 1,523,250 0.2349 -9.84%
1994-12-09 0 0.610 0.600 0.630 0.600 0.630 215,000 133,700 0.6219 0.248 0.244 0.256 0.244 0.256 528,224 0.2531 -8.96%
1994-12-08 0 0.670 0.670 0.690 0.660 0.690 400,000 266,600 0.6665 0.273 0.273 0.281 0.269 0.281 982,742 0.2713 -6.94%
1994-12-07 0 0.720 0.700 0.720 0.700 0.720 35,000 24,700 0.7057 0.293 0.285 0.293 0.285 0.293 85,990 0.2872 2.86%
1994-12-06 0 0.700 0.660 - 0.700 0.700 90,000 63,000 0.7000 0.285 0.269 - 0.285 0.285 221,117 0.2849 -1.41%
1994-12-05 0 0.710 0.690 0.720 0.700 0.710 430,000 303,100 0.7049 0.289 0.281 0.293 0.285 0.289 1,056,448 0.2869 -1.39%
1994-12-02 0 0.720 0.700 0.740 0.700 0.720 130,000 93,400 0.7185 0.293 0.285 0.301 0.285 0.293 319,391 0.2924 -4.00%
1994-12-01 0 0.750 0.730 0.760 0.750 0.770 280,000 212,200 0.7579 0.305 0.297 0.309 0.305 0.313 687,920 0.3085 -1.32%
1994-11-30 0 0.760 0.760 0.770 0.760 0.790 340,000 262,600 0.7724 0.309 0.309 0.313 0.309 0.322 835,331 0.3144 -5.00%
1994-11-29 0 0.800 0.790 0.810 0.800 0.820 210,000 168,200 0.8010 0.326 0.322 0.330 0.326 0.334 515,940 0.3260 -1.23%
1994-11-28 0 0.810 0.810 0.840 0.810 0.820 100,000 81,200 0.8120 0.330 0.330 0.342 0.330 0.334 245,686 0.3305 -1.22%
1994-11-25 0 0.820 0.810 0.820 0.820 0.830 200,000 164,600 0.8230 0.334 0.330 0.334 0.334 0.338 491,371 0.3350 -1.20%
1994-11-24 0 0.830 0.820 0.840 0.830 0.850 1,010,000 843,700 0.8353 0.338 0.334 0.342 0.338 0.346 2,481,424 0.3400 1.22%
1994-11-23 0 0.820 0.800 0.820 0.780 0.820 1,800,000 1,427,300 0.7929 0.334 0.326 0.334 0.317 0.334 4,422,340 0.3227 -3.53%
1994-11-22 0 0.850 0.840 0.860 0.850 0.950 4,625,000 4,264,400 0.9220 0.346 0.342 0.350 0.346 0.387 11,362,957 0.3753 -5.56%
1994-11-21 1 0.900 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1994-11-18 1 0.900 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1994-11-17 0 0.900 0.890 0.900 0.820 0.900 705,000 607,850 0.8622 0.366 0.362 0.366 0.334 0.366 1,732,083 0.3509 7.14%
1994-11-16 0 0.840 0.820 0.840 0.820 0.840 860,000 708,800 0.8242 0.342 0.334 0.342 0.334 0.342 2,112,896 0.3355 1.20%
1994-11-15 0 0.830 0.820 0.830 0.830 0.860 525,000 445,350 0.8483 0.338 0.334 0.338 0.338 0.350 1,289,849 0.3453 -2.35%
1994-11-14 0 0.850 0.840 0.850 0.850 0.850 150,000 127,500 0.8500 0.346 0.342 0.346 0.346 0.346 368,528 0.3460 2.41%
1994-11-11 0 0.830 0.830 0.850 0.810 0.840 390,000 321,500 0.8244 0.338 0.338 0.346 0.330 0.342 958,174 0.3355 1.22%
1994-11-10 0 0.820 0.810 0.820 0.820 0.840 710,000 584,500 0.8232 0.334 0.330 0.334 0.334 0.342 1,744,367 0.3351 -2.38%
1994-11-09 0 0.840 0.830 0.860 0.840 0.870 380,000 323,500 0.8513 0.342 0.338 0.350 0.342 0.354 933,605 0.3465 -2.33%
1994-11-08 0 0.860 0.850 0.860 0.850 0.860 40,000 34,200 0.8550 0.350 0.346 0.350 0.346 0.350 98,274 0.3480 1.18%
1994-11-07 0 0.850 0.850 0.860 0.850 0.860 70,000 60,000 0.8571 0.346 0.346 0.350 0.346 0.350 171,980 0.3489 -1.16%
1994-11-04 0 0.860 0.860 0.890 0.860 0.860 25,000 21,500 0.8600 0.350 0.350 0.362 0.350 0.350 61,421 0.3500 -2.27%
1994-11-03 0 0.880 0.870 0.880 0.880 0.880 115,000 101,200 0.8800 0.358 0.354 0.358 0.358 0.358 282,538 0.3582 -1.12%
1994-11-02 0 0.890 0.870 0.890 0.870 0.890 182,500 158,925 0.8708 0.362 0.354 0.362 0.354 0.362 448,376 0.3544 0.00%
1994-11-01 0 0.890 0.880 0.900 0.890 0.900 260,000 233,400 0.8977 0.362 0.358 0.366 0.362 0.366 638,782 0.3654 -1.11%
1994-10-31 0 0.900 0.890 0.910 0.860 0.900 830,000 726,550 0.8754 0.366 0.362 0.370 0.350 0.366 2,039,190 0.3563 5.88%
1994-10-28 0 0.850 0.850 0.860 0.850 0.860 215,000 184,350 0.8574 0.346 0.346 0.350 0.346 0.350 528,224 0.3490 0.00%
1994-10-27 0 0.850 0.850 0.870 0.850 0.860 120,000 103,100 0.8592 0.346 0.346 0.354 0.346 0.350 294,823 0.3497 0.00%
1994-10-26 0 0.850 0.850 0.860 0.850 0.870 330,000 282,700 0.8567 0.346 0.346 0.350 0.346 0.354 810,762 0.3487 -2.30%
1994-10-25 0 0.870 0.870 0.880 0.850 0.870 285,000 245,850 0.8626 0.354 0.354 0.358 0.346 0.354 700,204 0.3511 1.16%
1994-10-24 0 0.860 0.850 0.870 0.860 0.860 90,000 77,400 0.8600 0.350 0.346 0.354 0.350 0.350 221,117 0.3500 -1.15%
1994-10-21 0 0.870 0.860 0.880 0.870 0.880 310,000 270,800 0.8735 0.354 0.350 0.358 0.354 0.358 761,625 0.3556 -1.14%
1994-10-20 0 0.880 0.870 0.890 0.850 0.890 570,000 495,000 0.8684 0.358 0.354 0.362 0.346 0.362 1,400,408 0.3535 1.15%
1994-10-19 0 0.870 0.870 0.890 0.870 0.880 390,000 339,600 0.8708 0.354 0.354 0.362 0.354 0.358 958,174 0.3544 -1.14%
1994-10-18 0 0.880 0.880 0.900 0.870 0.870 80,000 69,600 0.8700 0.358 0.358 0.366 0.354 0.354 196,548 0.3541 1.15%
1994-10-17 0 0.870 0.870 0.890 0.870 0.900 230,000 205,500 0.8935 0.354 0.354 0.362 0.354 0.366 565,077 0.3637 -3.33%
1994-10-14 0 0.900 0.900 0.910 0.900 0.900 140,000 126,000 0.9000 0.366 0.366 0.370 0.366 0.366 343,960 0.3663 0.00%
1994-10-12 0 0.900 0.900 0.910 0.900 0.930 545,000 494,850 0.9080 0.366 0.366 0.370 0.366 0.379 1,338,986 0.3696 0.00%
1994-10-11 0 0.900 0.890 0.900 0.870 0.920 770,000 687,150 0.8924 0.366 0.362 0.366 0.354 0.374 1,891,779 0.3632 3.45%
1994-10-10 0 0.870 0.870 0.880 0.870 0.900 495,000 437,650 0.8841 0.354 0.354 0.358 0.354 0.366 1,216,143 0.3599 -2.25%
1994-10-07 0 0.890 0.890 0.900 0.890 0.900 170,000 151,800 0.8929 0.362 0.362 0.366 0.362 0.366 417,665 0.3634 -1.11%
1994-10-06 0 0.900 0.880 0.900 0.900 0.910 225,000 203,400 0.9040 0.366 0.358 0.366 0.366 0.370 552,792 0.3680 0.00%
1994-10-05 0 0.900 0.900 0.920 0.900 0.900 100,000 90,000 0.9000 0.366 0.366 0.374 0.366 0.366 245,686 0.3663 -3.23%
1994-10-04 0 0.930 0.920 0.930 0.880 0.930 315,000 284,600 0.9035 0.379 0.374 0.379 0.358 0.379 773,909 0.3677 4.49%
1994-10-03 0 0.890 0.890 0.900 0.890 0.910 420,000 375,800 0.8948 0.362 0.362 0.366 0.362 0.370 1,031,879 0.3642 -2.73%
1994-09-30 0 0.915 0.900 0.920 0.900 0.915 740,000 669,400 0.9046 0.372 0.366 0.374 0.366 0.372 1,818,073 0.3682 1.67%
1994-09-29 0 0.900 0.900 0.910 0.880 0.910 405,000 363,700 0.8980 0.366 0.366 0.370 0.358 0.370 995,026 0.3655 -1.10%
1994-09-28 0 0.910 0.900 - - - 0 0 - 0.370 0.366 - - - 0 - 0.00%
1994-09-27 0 0.910 0.910 0.930 0.910 0.915 50,000 45,600 0.9120 0.370 0.370 0.379 0.370 0.372 122,843 0.3712 -1.09%
1994-09-26 0 0.920 0.920 0.940 0.920 0.940 280,000 259,700 0.9275 0.374 0.374 0.383 0.374 0.383 687,920 0.3775 -2.65%
1994-09-23 0 0.945 0.940 0.945 - - 0 0 - 0.385 0.383 0.385 - - 0 - -0.53%
1994-09-22 0 0.950 0.935 0.950 0.920 0.950 465,000 437,700 0.9413 0.387 0.381 0.387 0.374 0.387 1,142,438 0.3831 0.00%
1994-09-20 0 0.950 0.940 0.960 0.940 0.950 170,000 160,600 0.9447 0.387 0.383 0.391 0.383 0.387 417,665 0.3845 1.06%
1994-09-19 0 0.940 0.935 0.950 0.940 0.950 330,000 310,500 0.9409 0.383 0.381 0.387 0.383 0.387 810,762 0.3830 -1.05%
1994-09-16 0 0.950 0.945 0.960 0.950 0.965 200,000 190,900 0.9545 0.387 0.385 0.391 0.387 0.393 491,371 0.3885 -1.04%
1994-09-15 0 0.960 0.950 0.965 0.940 0.960 307,500 291,675 0.9485 0.391 0.387 0.393 0.383 0.391 755,483 0.3861 -0.52%
1994-09-14 0 0.965 0.950 0.970 0.965 1.000 485,000 474,450 0.9782 0.393 0.387 0.395 0.393 0.407 1,191,575 0.3982 -2.03%
1994-09-13 0 0.985 0.975 0.990 0.960 0.985 600,000 585,550 0.9759 0.401 0.397 0.403 0.391 0.401 1,474,113 0.3972 2.60%
1994-09-12 0 0.960 0.960 0.980 0.955 0.985 390,000 375,050 0.9617 0.391 0.391 0.399 0.389 0.401 958,174 0.3914 -4.48%
1994-09-09 0 1.005 1.000 1.010 1.005 1.060 2,475,000 2,536,725 1.0249 0.409 0.407 0.411 0.409 0.431 6,080,717 0.4172 -1.47%
1994-09-08 0 1.020 1.020 1.030 0.950 1.020 1,760,000 1,722,400 0.9786 0.415 0.415 0.419 0.387 0.415 4,324,066 0.3983 6.81%
1994-09-07 0 0.955 0.950 0.955 0.940 0.960 525,000 500,900 0.9541 0.389 0.387 0.389 0.383 0.391 1,289,849 0.3883 -0.52%
1994-09-06 0 0.960 0.950 0.960 0.945 0.965 475,000 453,525 0.9548 0.391 0.387 0.391 0.385 0.393 1,167,006 0.3886 1.05%
1994-09-05 0 0.950 0.945 0.980 0.945 0.990 685,000 660,325 0.9640 0.387 0.385 0.399 0.385 0.403 1,682,946 0.3924 -2.06%
1994-09-02 0 0.970 0.960 0.970 0.950 0.980 810,000 783,100 0.9668 0.395 0.391 0.395 0.387 0.399 1,990,053 0.3935 2.11%
1994-09-01 0 0.950 0.935 0.960 0.915 0.950 715,000 668,900 0.9355 0.387 0.381 0.391 0.372 0.387 1,756,652 0.3808 -0.52%
1994-08-31 0 0.955 0.955 0.960 0.940 0.980 370,000 352,150 0.9518 0.389 0.389 0.391 0.383 0.399 909,037 0.3874 -1.55%
1994-08-30 0 0.970 0.950 0.970 0.960 0.975 240,000 232,200 0.9675 0.395 0.387 0.395 0.391 0.397 589,645 0.3938 1.04%
1994-08-26 0 0.960 0.950 0.960 0.950 0.965 575,000 548,900 0.9546 0.391 0.387 0.391 0.387 0.393 1,412,692 0.3885 2.13%
1994-08-25 0 0.940 0.935 0.950 0.940 0.960 425,000 403,025 0.9483 0.383 0.381 0.387 0.383 0.391 1,044,164 0.3860 0.00%
1994-08-24 0 0.940 0.945 0.950 0.910 0.940 52,500 48,300 0.9200 0.383 0.385 0.387 0.370 0.383 128,985 0.3745 0.00%
1994-08-23 0 0.940 0.930 0.940 0.940 0.960 1,100,000 1,042,600 0.9478 0.383 0.379 0.383 0.383 0.391 2,702,541 0.3858 -2.08%
1994-08-22 0 0.960 0.950 0.965 0.950 0.965 260,000 249,550 0.9598 0.391 0.387 0.393 0.387 0.393 638,782 0.3907 -1.54%
1994-08-19 0 0.975 0.950 0.990 0.970 1.000 370,000 362,825 0.9806 0.397 0.387 0.403 0.395 0.407 909,037 0.3991 -1.52%
1994-08-18 0 0.990 0.990 1.000 0.990 1.005 745,000 745,150 1.0002 0.403 0.403 0.407 0.403 0.409 1,830,357 0.4071 -1.00%
1994-08-17 0 1.000 1.000 1.010 1.000 1.010 395,000 397,150 1.0054 0.407 0.407 0.411 0.407 0.411 970,458 0.4092 -0.50%
1994-08-16 0 1.005 1.005 1.010 0.980 1.020 490,000 492,100 1.0043 0.409 0.409 0.411 0.399 0.415 1,203,859 0.4088 0.50%
1994-08-15 0 1.000 1.000 1.005 1.000 1.025 560,000 568,550 1.0153 0.407 0.407 0.409 0.407 0.417 1,375,839 0.4132 -2.44%
1994-08-12 0 1.025 1.025 1.030 1.010 1.030 1,280,000 1,305,500 1.0199 0.417 0.417 0.419 0.411 0.419 3,144,775 0.4151 -0.49%
1994-08-11 0 1.030 1.025 1.030 1.025 1.035 1,395,000 1,432,925 1.0272 0.419 0.417 0.419 0.417 0.421 3,427,313 0.4181 -0.96%
1994-08-10 0 1.040 1.035 1.045 1.010 1.040 1,720,000 1,758,900 1.0226 0.423 0.421 0.425 0.411 0.423 4,225,791 0.4162 2.97%
1994-08-09 0 1.010 1.010 1.020 1.000 1.050 1,530,000 1,547,450 1.0114 0.411 0.411 0.415 0.407 0.427 3,758,989 0.4117 -1.94%
1994-08-08 0 1.030 1.030 1.045 1.025 1.090 2,490,000 2,624,525 1.0540 0.419 0.419 0.425 0.417 0.444 6,117,570 0.4290 1.98%
1994-08-05 0 1.010 1.010 1.020 0.995 1.030 920,000 922,300 1.0025 0.411 0.411 0.415 0.405 0.419 2,260,307 0.4080 2.02%
1994-08-04 0 0.990 0.980 1.000 0.980 1.040 1,175,000 1,187,300 1.0105 0.403 0.399 0.407 0.399 0.423 2,886,805 0.4113 -1.98%
1994-08-03 0 1.010 0.990 1.010 1.000 1.050 793,000 805,265 1.0155 0.411 0.403 0.411 0.407 0.427 1,948,286 0.4133 -1.94%
1994-08-02 0 1.030 1.030 1.040 1.010 1.080 4,275,000 4,458,650 1.0430 0.419 0.419 0.423 0.411 0.440 10,503,057 0.4245 3.00%
1994-08-01 0 1.000 0.990 1.000 0.950 1.000 3,195,000 3,111,200 0.9738 0.407 0.403 0.407 0.387 0.407 7,849,653 0.3963 6.38%
1994-07-29 0 0.940 0.920 0.940 0.910 0.940 1,380,000 1,267,400 0.9184 0.383 0.374 0.383 0.370 0.383 3,390,461 0.3738 4.44%
1994-07-28 0 0.900 0.895 0.910 0.900 0.935 8,325,000 7,577,600 0.9102 0.366 0.364 0.370 0.366 0.381 20,453,322 0.3705 0.00%
1994-07-27 0 0.900 0.890 0.900 0.885 0.900 635,000 565,750 0.8909 0.366 0.362 0.366 0.360 0.366 1,560,103 0.3626 1.12%
1994-07-26 0 0.890 0.890 0.900 0.890 0.900 40,000 35,900 0.8975 0.362 0.362 0.366 0.362 0.366 98,274 0.3653 0.00%
1994-07-25 0 0.890 0.890 0.900 0.890 0.900 130,000 116,200 0.8938 0.362 0.362 0.366 0.362 0.366 319,391 0.3638 -2.73%
1994-07-22 0 0.915 0.900 0.915 0.900 0.915 125,000 112,950 0.9036 0.372 0.366 0.372 0.366 0.372 307,107 0.3678 0.55%
1994-07-21 0 0.910 0.910 0.925 0.900 0.900 120,000 108,000 0.9000 0.370 0.370 0.376 0.366 0.366 294,823 0.3663 -2.15%
1994-07-20 0 0.930 0.925 0.930 0.920 0.940 250,000 233,200 0.9328 0.379 0.376 0.379 0.374 0.383 614,214 0.3797 1.09%
1994-07-19 0 0.920 0.920 0.930 0.920 0.940 100,000 92,750 0.9275 0.374 0.374 0.379 0.374 0.383 245,686 0.3775 -2.13%
1994-07-18 0 0.940 0.940 0.970 0.940 0.960 365,000 345,600 0.9468 0.383 0.383 0.395 0.383 0.391 896,752 0.3854 0.00%
1994-07-15 0 0.940 0.940 - 0.910 0.940 295,000 273,300 0.9264 0.383 0.383 - 0.370 0.383 724,772 0.3771 4.44%
1994-07-14 0 0.900 0.890 0.900 0.890 0.920 555,000 500,750 0.9023 0.366 0.362 0.366 0.362 0.374 1,363,555 0.3672 2.27%
1994-07-13 0 0.880 0.875 0.880 0.880 0.890 70,000 62,000 0.8857 0.358 0.356 0.358 0.358 0.362 171,980 0.3605 -1.68%
1994-07-12 0 0.895 0.870 0.895 0.880 0.900 90,000 79,850 0.8872 0.364 0.354 0.364 0.358 0.366 221,117 0.3611 2.87%
1994-07-11 0 0.870 0.840 0.885 0.870 0.870 100,000 87,000 0.8700 0.354 0.342 0.360 0.354 0.354 245,686 0.3541 -1.69%
1994-07-08 0 0.885 0.875 0.885 0.875 0.890 120,000 106,125 0.8844 0.360 0.356 0.360 0.356 0.362 294,823 0.3600 -1.67%
1994-07-07 0 0.900 0.890 0.910 0.900 0.900 270,000 243,000 0.9000 0.366 0.362 0.370 0.366 0.366 663,351 0.3663 -1.10%
1994-07-06 0 0.910 0.900 0.910 0.910 0.920 180,000 164,725 0.9151 0.370 0.366 0.370 0.370 0.374 442,234 0.3725 -0.55%
1994-07-05 0 0.915 0.915 0.940 0.915 0.930 160,000 148,100 0.9256 0.372 0.372 0.383 0.372 0.379 393,097 0.3768 -1.61%
1994-07-04 0 0.930 0.930 0.940 0.920 0.930 265,000 245,900 0.9279 0.379 0.379 0.383 0.374 0.379 651,067 0.3777 -2.11%
1994-07-01 0 0.950 0.935 0.950 0.925 0.950 150,000 139,600 0.9307 0.387 0.381 0.387 0.376 0.387 368,528 0.3788 1.06%
1994-06-30 0 0.940 0.940 0.960 0.940 0.980 705,000 679,700 0.9641 0.383 0.383 0.391 0.383 0.399 1,732,083 0.3924 -2.08%
1994-06-29 0 0.960 0.950 0.970 0.940 0.990 2,735,000 2,618,250 0.9573 0.391 0.387 0.395 0.383 0.403 6,719,500 0.3896 0.00%
1994-06-28 0 0.960 0.950 0.980 0.890 0.960 8,970,000 8,488,850 0.9464 0.391 0.387 0.399 0.362 0.391 22,037,993 0.3852 5.49%
1994-06-27 0 0.910 0.900 0.920 0.900 0.910 90,000 81,400 0.9044 0.370 0.366 0.374 0.366 0.370 221,117 0.3681 -2.15%
1994-06-24 0 0.930 0.920 0.940 0.920 0.960 250,000 234,700 0.9388 0.379 0.374 0.383 0.374 0.391 614,214 0.3821 -3.12%
1994-06-23 0 0.960 0.940 0.980 0.940 0.960 380,000 361,200 0.9505 0.391 0.383 0.399 0.383 0.391 933,605 0.3869 0.00%
1994-06-22 0 0.960 0.950 0.980 0.940 0.960 400,000 378,550 0.9464 0.391 0.387 0.399 0.383 0.391 982,742 0.3852 2.13%
1994-06-21 0 0.940 0.930 0.970 0.930 0.970 245,000 230,000 0.9388 0.383 0.379 0.395 0.379 0.395 601,930 0.3821 -1.57%
1994-06-20 0 0.970 0.970 0.980 0.970 0.980 190,000 185,300 0.9753 0.389 0.389 0.393 0.389 0.393 474,135 0.3908 -1.02%
1994-06-17 0 0.980 0.960 0.990 0.970 0.980 80,000 77,900 0.9738 0.393 0.385 0.397 0.389 0.393 199,636 0.3902 1.03%
1994-06-16 0 0.970 0.970 0.990 0.970 0.970 65,000 63,050 0.9700 0.389 0.389 0.397 0.389 0.389 162,204 0.3887 -1.02%
1994-06-15 0 0.980 0.960 1.020 - - 0 0 - 0.393 0.385 0.409 - - 0 - 0.00%
1994-06-10 0 0.980 0.970 1.000 0.960 0.980 630,000 609,650 0.9677 0.393 0.389 0.401 0.385 0.393 1,572,130 0.3878 -2.00%
1994-06-09 0 1.000 1.000 1.010 1.000 1.020 580,000 584,300 1.0074 0.401 0.401 0.405 0.401 0.409 1,447,358 0.4037 -1.96%
1994-06-08 0 1.020 1.020 1.030 1.010 1.020 235,000 237,850 1.0121 0.409 0.409 0.413 0.405 0.409 586,430 0.4056 2.00%
1994-06-07 0 1.000 0.980 1.040 1.000 1.000 50,000 50,000 1.0000 0.401 0.393 0.417 0.401 0.401 124,772 0.4007 -0.99%
1994-06-06 0 1.010 1.010 1.030 1.010 1.040 335,000 342,350 1.0219 0.405 0.405 0.413 0.405 0.417 835,974 0.4095 -1.94%
1994-06-03 0 1.030 1.030 1.040 0.990 1.040 605,000 613,650 1.0143 0.413 0.413 0.417 0.397 0.417 1,509,744 0.4065 3.00%
1994-06-02 0 1.000 0.990 1.010 0.980 1.000 817,500 813,400 0.9950 0.401 0.397 0.405 0.393 0.401 2,040,026 0.3987 -0.99%
1994-06-01 0 1.010 1.010 1.030 1.010 1.030 390,000 397,250 1.0186 0.405 0.405 0.413 0.405 0.413 973,223 0.4082 -1.94%
1994-05-31 0 1.030 1.030 1.050 1.030 1.070 1,475,000 1,545,650 1.0479 0.413 0.413 0.421 0.413 0.429 3,680,781 0.4199 -3.74%
1994-05-30 0 1.070 1.060 1.070 1.060 1.080 1,390,000 1,485,700 1.0688 0.429 0.425 0.429 0.425 0.433 3,468,668 0.4283 0.94%
1994-05-27 0 1.060 1.060 1.070 1.040 1.100 1,585,000 1,679,950 1.0599 0.425 0.425 0.429 0.417 0.441 3,955,280 0.4247 0.95%
1994-05-26 0 1.050 1.050 1.060 1.040 1.100 2,420,000 2,603,600 1.0759 0.421 0.421 0.425 0.417 0.441 6,038,976 0.4311 1.94%
1994-05-25 0 1.030 1.020 1.040 1.030 1.050 755,000 784,100 1.0385 0.413 0.409 0.417 0.413 0.421 1,884,061 0.4162 0.00%
1994-05-24 0 1.030 1.020 1.040 1.000 1.050 1,085,000 1,120,750 1.0329 0.413 0.409 0.417 0.401 0.421 2,707,558 0.4139 0.98%
1994-05-23 0 1.020 1.010 1.030 1.000 1.030 1,490,000 1,510,950 1.0141 0.409 0.405 0.413 0.401 0.413 3,718,213 0.4064 3.03%
1994-05-20 0 0.990 0.990 1.000 0.980 1.020 1,120,000 1,110,250 0.9913 0.397 0.397 0.401 0.393 0.409 2,794,898 0.3972 3.13%
1994-05-19 0 0.960 0.950 0.960 0.950 0.990 645,000 626,050 0.9706 0.385 0.381 0.385 0.381 0.397 1,609,562 0.3890 -2.04%
1994-05-18 0 0.980 0.980 0.990 0.970 1.020 1,075,000 1,072,100 0.9973 0.393 0.393 0.397 0.389 0.409 2,682,603 0.3996 1.03%
1994-05-17 0 0.970 0.950 0.970 0.970 1.010 785,000 773,050 0.9848 0.389 0.381 0.389 0.389 0.405 1,958,924 0.3946 -3.96%
1994-05-16 0 1.010 1.000 1.010 1.000 1.040 1,305,000 1,327,750 1.0174 0.405 0.401 0.405 0.401 0.417 3,256,555 0.4077 -0.98%
1994-05-13 0 1.020 1.010 1.030 0.960 1.040 2,535,000 2,581,150 1.0182 0.409 0.405 0.413 0.385 0.417 6,325,953 0.4080 7.37%
1994-05-12 0 0.950 0.940 1.000 0.930 0.980 730,000 690,900 0.9464 0.381 0.377 0.401 0.373 0.393 1,821,675 0.3793 0.00%
1994-05-11 0 0.950 0.950 1.000 0.920 0.970 1,352,500 1,265,175 0.9354 0.381 0.381 0.401 0.369 0.389 3,375,089 0.3749 4.40%
1994-05-10 0 0.910 0.900 0.920 0.890 0.920 772,500 698,225 0.9039 0.365 0.361 0.369 0.357 0.369 1,927,731 0.3622 -1.09%
1994-05-09 0 0.920 0.910 0.930 0.920 0.960 730,000 699,400 0.9581 0.369 0.365 0.373 0.369 0.385 1,821,675 0.3839 -8.00%
1994-05-06 0 1.000 0.980 1.000 0.970 1.020 1,412,500 1,406,600 0.9958 0.401 0.393 0.401 0.389 0.409 3,524,816 0.3991 5.26%
1994-05-05 0 0.950 0.950 0.970 0.900 0.970 780,000 742,350 0.9517 0.381 0.381 0.389 0.361 0.389 1,946,447 0.3814 -2.06%
1994-05-04 0 0.970 0.970 0.990 0.970 1.050 1,835,000 1,841,050 1.0033 0.389 0.389 0.397 0.389 0.421 4,579,141 0.4021 -5.83%
1994-05-03 0 1.030 1.020 1.040 1.000 1.080 1,165,000 1,216,750 1.0444 0.413 0.409 0.417 0.401 0.433 2,907,193 0.4185 -3.74%
1994-05-02 0 1.070 1.070 1.080 1.070 1.120 1,300,000 1,429,250 1.0994 0.429 0.429 0.433 0.429 0.449 3,244,078 0.4406 -0.93%
1994-04-29 0 1.080 1.080 1.100 1.070 1.140 3,630,000 4,032,750 1.1110 0.433 0.433 0.441 0.429 0.457 9,058,465 0.4452 1.89%
1994-04-28 0 1.060 1.060 1.070 1.050 1.070 470,000 496,800 1.0570 0.425 0.425 0.429 0.421 0.429 1,172,859 0.4236 0.95%
1994-04-27 0 1.050 1.050 1.070 1.050 1.080 1,210,000 1,295,450 1.0706 0.421 0.421 0.429 0.421 0.433 3,019,488 0.4290 -1.87%
1994-04-26 0 1.070 1.070 1.080 1.060 1.080 1,075,000 1,153,650 1.0732 0.429 0.429 0.433 0.425 0.433 2,682,603 0.4300 -0.93%
1994-04-25 0 1.080 1.070 1.090 1.070 1.100 815,000 878,000 1.0773 0.433 0.429 0.437 0.429 0.441 2,033,788 0.4317 -2.70%
1994-04-22 0 1.110 1.110 1.120 1.090 1.130 2,545,000 2,823,400 1.1094 0.445 0.445 0.449 0.437 0.453 6,350,907 0.4446 2.78%
1994-04-21 0 1.080 1.080 1.100 1.070 1.140 1,010,000 1,097,500 1.0866 0.433 0.433 0.441 0.429 0.457 2,520,399 0.4354 -5.26%
1994-04-20 0 1.140 1.130 1.140 1.140 1.160 1,015,000 1,167,600 1.1503 0.457 0.453 0.457 0.457 0.465 2,532,876 0.4610 -1.72%
1994-04-19 0 1.160 1.150 1.170 1.150 1.170 1,732,000 1,996,710 1.1528 0.465 0.461 0.469 0.461 0.469 4,322,110 0.4620 -0.85%
1994-04-18 0 1.170 1.160 1.170 1.160 1.200 1,890,000 2,227,250 1.1784 0.469 0.465 0.469 0.465 0.481 4,716,391 0.4722 -3.31%
1994-04-15 0 1.210 1.210 1.220 1.200 1.250 3,455,000 4,193,200 1.2137 0.485 0.485 0.489 0.481 0.501 8,621,762 0.4864 -2.42%
1994-04-14 0 1.240 1.230 1.240 1.230 1.270 3,330,000 4,158,350 1.2488 0.497 0.493 0.497 0.493 0.509 8,309,831 0.5004 -1.59%
1994-04-13 0 1.260 1.260 1.280 1.220 1.320 5,145,000 6,530,400 1.2693 0.505 0.505 0.513 0.489 0.529 12,839,064 0.5086 1.61%
1994-04-12 0 1.240 1.230 1.250 1.230 1.260 4,047,500 5,038,100 1.2447 0.497 0.493 0.501 0.493 0.505 10,100,313 0.4988 3.33%
1994-04-11 0 1.200 1.200 1.210 1.180 1.230 5,885,000 7,053,150 1.1985 0.481 0.481 0.485 0.473 0.493 14,685,693 0.4803 0.00%
1994-04-08 0 1.200 1.200 1.210 1.170 1.210 4,320,000 5,159,600 1.1944 0.481 0.481 0.485 0.469 0.485 10,780,322 0.4786 2.56%
1994-04-07 0 1.170 1.160 1.170 1.160 1.170 2,060,000 2,410,000 1.1699 0.469 0.465 0.469 0.465 0.469 5,140,616 0.4688 0.00%
1994-04-06 0 1.170 1.160 1.170 1.160 1.200 1,305,000 1,539,000 1.1793 0.469 0.465 0.469 0.465 0.481 3,256,555 0.4726 0.00%
1994-03-31 0 1.170 1.170 1.180 1.170 1.180 1,680,000 1,967,150 1.1709 0.469 0.469 0.473 0.469 0.473 4,192,347 0.4692 -1.68%
1994-03-30 0 1.190 1.190 1.210 1.190 1.230 1,530,000 1,828,850 1.1953 0.477 0.477 0.485 0.477 0.493 3,818,031 0.4790 -4.03%
1994-03-29 0 1.240 1.230 1.250 1.180 1.250 3,105,000 3,740,650 1.2047 0.497 0.493 0.501 0.473 0.501 7,748,356 0.4828 3.33%
1994-03-28 0 1.200 1.200 1.210 1.200 1.260 2,170,000 2,649,100 1.2208 0.481 0.481 0.485 0.481 0.505 5,415,115 0.4892 -4.00%
1994-03-25 0 1.250 1.240 1.260 1.240 1.290 3,595,000 4,565,200 1.2699 0.501 0.497 0.505 0.497 0.517 8,971,124 0.5089 -0.79%
1994-03-24 0 1.260 1.250 1.260 1.200 1.260 2,985,000 3,682,900 1.2338 0.505 0.501 0.505 0.481 0.505 7,448,903 0.4944 5.00%
1994-03-23 0 1.200 1.190 1.220 1.180 1.240 1,930,000 2,342,300 1.2136 0.481 0.477 0.489 0.473 0.497 4,816,208 0.4863 0.00%
1994-03-22 0 1.200 1.180 1.200 1.150 1.200 1,760,000 2,081,950 1.1829 0.481 0.473 0.481 0.461 0.481 4,391,983 0.4740 1.69%
1994-03-21 0 1.180 1.170 1.190 1.180 1.260 1,260,000 1,524,900 1.2102 0.473 0.469 0.477 0.473 0.505 3,144,260 0.4850 -2.48%
1994-03-18 0 1.210 1.210 1.220 1.200 1.250 2,750,000 3,378,900 1.2287 0.485 0.485 0.489 0.481 0.501 6,862,473 0.4924 -5.47%
1994-03-17 0 1.280 1.230 1.290 1.260 1.400 2,770,000 3,643,100 1.3152 0.513 0.493 0.517 0.505 0.561 6,912,382 0.5270 -4.26%
1994-03-16 0 1.670 1.660 1.680 1.630 1.800 4,950,000 8,425,800 1.7022 0.536 0.533 0.539 0.523 0.577 15,429,016 0.5461 0.00%
1994-03-15 0 1.670 1.650 1.670 1.650 1.760 1,900,000 3,233,700 1.7019 0.536 0.529 0.536 0.529 0.565 5,922,249 0.5460 -4.02%
1994-03-14 0 1.740 1.740 1.760 1.720 1.800 1,285,000 2,248,850 1.7501 0.558 0.558 0.565 0.552 0.577 4,005,310 0.5615 -1.14%
1994-03-11 0 1.760 1.750 1.770 1.740 1.780 550,000 967,000 1.7582 0.565 0.561 0.568 0.558 0.571 1,714,335 0.5641 -1.68%
1994-03-10 0 1.790 1.780 1.790 1.760 1.800 1,420,000 2,538,350 1.7876 0.574 0.571 0.574 0.565 0.577 4,426,102 0.5735 0.56%
1994-03-09 0 1.780 1.770 1.790 1.770 1.800 834,800 1,484,204 1.7779 0.571 0.568 0.574 0.568 0.577 2,602,049 0.5704 -1.11%
1994-03-08 0 1.800 1.790 1.810 1.790 1.850 1,780,000 3,221,200 1.8097 0.577 0.574 0.581 0.574 0.594 5,548,212 0.5806 2.27%
1994-03-07 0 1.760 1.760 1.790 1.760 1.840 1,420,000 2,566,750 1.8076 0.565 0.565 0.574 0.565 0.590 4,426,102 0.5799 2.92%
1994-03-04 0 1.710 1.700 1.710 1.700 1.750 1,860,000 3,200,100 1.7205 0.549 0.545 0.549 0.545 0.561 5,797,570 0.5520 0.59%
1994-03-03 0 1.700 1.690 1.710 1.690 1.770 1,490,000 2,591,150 1.7390 0.545 0.542 0.549 0.542 0.568 4,644,290 0.5579 -4.49%
1994-03-02 0 1.780 1.780 1.800 1.780 1.820 935,000 1,682,300 1.7993 0.571 0.571 0.577 0.571 0.584 2,914,370 0.5772 -2.20%
1994-03-01 0 1.820 1.810 1.830 1.800 1.880 1,877,000 3,440,320 1.8329 0.584 0.581 0.587 0.577 0.603 5,850,558 0.5880 -2.15%
1994-02-28 0 1.860 1.850 1.880 1.810 1.900 1,465,000 2,713,200 1.8520 0.597 0.594 0.603 0.581 0.610 4,566,365 0.5942 1.64%
1994-02-25 0 1.830 1.820 1.850 1.800 1.910 2,885,000 5,290,600 1.8338 0.587 0.584 0.594 0.577 0.613 8,992,467 0.5883 -6.15%
1994-02-24 0 1.950 1.940 1.950 1.950 2.050 1,535,000 3,050,125 1.9871 0.626 0.622 0.626 0.626 0.658 4,784,553 0.6375 -1.52%
1994-02-23 0 1.980 1.970 1.990 1.970 2.000 2,025,000 4,003,350 1.9770 0.635 0.632 0.638 0.632 0.642 6,311,870 0.6343 -1.00%
1994-02-22 0 2.000 1.980 2.025 1.980 2.125 5,120,000 10,461,300 2.0432 0.642 0.635 0.650 0.635 0.682 15,958,902 0.6555 -4.76%
1994-02-21 0 2.100 2.075 2.125 2.050 2.250 10,360,000 22,192,125 2.1421 0.674 0.666 0.682 0.658 0.722 32,291,840 0.6872 -2.33%
1994-02-18 0 2.150 2.125 2.150 1.700 2.200 18,465,000 37,491,775 2.0304 0.690 0.682 0.690 0.545 0.706 57,554,906 0.6514 13.76%
1994-02-17 1 1.890 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
1994-02-16 0 1.890 1.850 1.920 - - 0 0 - 0.606 0.594 0.616 - - 0 - 0.00%
1994-02-15 0 1.890 1.880 1.890 1.890 1.930 360,000 685,500 1.9042 0.606 0.603 0.606 0.606 0.619 1,122,110 0.6109 0.53%
1994-02-14 0 1.880 1.860 1.880 1.880 1.930 165,000 312,200 1.8921 0.603 0.597 0.603 0.603 0.619 514,301 0.6070 -2.59%
1994-02-09 0 1.930 1.930 1.970 1.800 1.970 205,000 388,250 1.8939 0.619 0.619 0.632 0.577 0.632 638,979 0.6076 7.22%
1994-02-08 0 1.800 1.780 1.800 1.740 1.800 120,000 213,000 1.7750 0.577 0.571 0.577 0.558 0.577 374,037 0.5695 1.12%
1994-02-07 0 1.780 1.750 1.800 1.780 1.820 385,000 693,900 1.8023 0.571 0.561 0.577 0.571 0.584 1,200,035 0.5782 -4.30%
1994-02-04 0 1.860 1.850 1.860 1.830 1.870 565,000 1,047,150 1.8534 0.597 0.594 0.597 0.587 0.600 1,761,090 0.5946 1.09%
1994-02-03 0 1.840 1.830 1.850 1.820 1.890 1,935,000 3,559,050 1.8393 0.590 0.587 0.594 0.584 0.606 6,031,343 0.5901 -2.65%
1994-02-02 0 1.890 1.890 1.900 1.880 1.900 610,000 1,155,700 1.8946 0.606 0.606 0.610 0.603 0.610 1,901,354 0.6078 1.07%
1994-02-01 0 1.870 1.860 1.880 1.860 1.880 495,000 924,900 1.8685 0.600 0.597 0.603 0.597 0.603 1,542,902 0.5995 -0.53%
1994-01-31 0 1.880 1.870 1.880 1.880 1.920 570,000 1,084,100 1.9019 0.603 0.600 0.603 0.603 0.616 1,776,675 0.6102 -1.57%
1994-01-28 0 1.910 1.900 1.910 1.870 1.910 2,215,000 4,194,400 1.8936 0.613 0.610 0.613 0.600 0.613 6,904,095 0.6075 0.53%
1994-01-27 0 1.900 1.890 1.900 1.900 1.920 700,000 1,334,600 1.9066 0.610 0.606 0.610 0.610 0.616 2,181,881 0.6117 0.00%
1994-01-26 0 1.900 1.890 1.900 1.890 1.910 775,000 1,471,700 1.8990 0.610 0.606 0.610 0.606 0.613 2,415,654 0.6092 -0.52%
1994-01-25 0 1.910 1.900 1.920 1.900 1.970 640,000 1,235,200 1.9300 0.613 0.610 0.616 0.610 0.632 1,994,863 0.6192 -4.02%
1994-01-24 0 1.990 1.970 1.990 1.960 2.000 760,000 1,506,400 1.9821 0.638 0.632 0.638 0.629 0.642 2,368,899 0.6359 -0.50%
1994-01-21 0 2.000 1.990 2.000 1.960 2.000 1,105,000 2,191,750 1.9835 0.642 0.638 0.642 0.629 0.642 3,444,255 0.6363 1.01%
1994-01-20 0 1.980 1.970 1.990 1.970 2.100 1,475,000 2,971,925 2.0149 0.635 0.632 0.638 0.632 0.674 4,597,535 0.6464 -2.22%
1994-01-19 0 2.025 2.000 2.025 2.000 2.125 775,000 1,568,625 2.0240 0.650 0.642 0.650 0.642 0.682 2,415,654 0.6494 -3.57%
1994-01-18 0 2.100 2.000 2.100 2.000 2.250 1,730,000 3,703,250 2.1406 0.674 0.642 0.674 0.642 0.722 5,392,363 0.6868 -1.18%
1994-01-17 0 2.125 2.100 2.125 1.900 2.125 2,310,000 4,655,800 2.0155 0.682 0.674 0.682 0.610 0.682 7,200,208 0.6466 13.64%
1994-01-14 0 1.870 1.870 1.900 1.840 1.930 2,165,000 4,079,750 1.8844 0.600 0.600 0.610 0.590 0.619 6,748,246 0.6046 1.63%
1994-01-13 0 1.840 - 1.860 1.780 2.000 1,015,000 1,912,150 1.8839 0.590 - 0.597 0.571 0.642 3,163,728 0.6044 -8.00%
1994-01-12 0 2.000 1.960 2.025 2.000 2.150 425,000 857,125 2.0168 0.642 0.629 0.650 0.642 0.690 1,324,714 0.6470 -4.76%
1994-01-11 0 2.100 2.000 2.100 2.000 2.200 725,000 1,548,250 2.1355 0.674 0.642 0.674 0.642 0.706 2,259,805 0.6851 -1.18%
1994-01-10 0 2.125 2.125 2.150 2.125 2.200 720,000 1,560,000 2.1667 0.682 0.682 0.690 0.682 0.706 2,244,221 0.6951 1.19%
1994-01-07 0 2.100 2.100 2.150 2.050 2.250 755,000 1,593,250 2.1103 0.674 0.674 0.690 0.658 0.722 2,353,315 0.6770 -2.33%
1994-01-06 0 2.150 - 2.175 2.100 2.275 1,195,000 2,655,500 2.2222 0.690 - 0.698 0.674 0.730 3,724,783 0.7129 -5.49%
1994-01-05 0 2.275 2.275 2.300 2.200 2.300 1,610,000 3,644,625 2.2637 0.730 0.730 0.738 0.706 0.738 5,018,326 0.7263 -1.09%
1994-01-04 0 2.300 2.275 2.300 2.225 2.350 4,150,000 9,380,375 2.2603 0.738 0.730 0.738 0.714 0.754 12,935,438 0.7252 3.37%
1994-01-03 0 2.225 2.225 2.275 2.175 2.300 1,945,000 4,331,375 2.2269 0.714 0.714 0.730 0.698 0.738 6,062,512 0.7145

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