PCCW LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01186  1994-10-18  2000-08-16  2000-08-17
HK Main 00008  2000-08-17    
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
2026-08-14 0 5.360 5.355 5.360 5.350 5.400 6,860,924 36,868,796 5.3737 5.360 5.355 5.360 5.350 5.400 6,860,924 5.3737 0.00%
2026-08-13 0 5.360 5.360 5.365 5.360 5.440 9,236,070 49,777,970 5.3895 5.360 5.360 5.365 5.360 5.440 9,236,070 5.3895 -0.60%
2026-08-12 0 5.490 5.485 5.490 5.460 5.515 6,448,894 35,433,236 5.4945 5.392 5.387 5.392 5.363 5.417 6,565,738 5.3967 -0.18%
2026-08-11 0 5.500 5.495 5.500 5.490 5.550 10,279,466 56,526,017 5.4989 5.402 5.397 5.402 5.392 5.451 10,465,714 5.4011 -0.54%
2026-08-10 0 5.530 5.525 5.530 5.485 5.555 11,687,748 64,407,786 5.5107 5.432 5.427 5.432 5.387 5.456 11,899,512 5.4126 0.27%
2026-08-07 0 5.515 5.515 5.520 5.505 5.655 16,323,563 90,509,096 5.5447 5.417 5.417 5.422 5.407 5.554 16,619,320 5.4460 -1.96%
2026-08-06 0 5.625 5.620 5.625 5.570 5.700 12,136,494 68,112,495 5.6122 5.525 5.520 5.525 5.471 5.599 12,356,388 5.5123 -1.23%
2026-08-05 0 5.695 5.690 5.695 5.680 5.775 9,101,994 51,948,801 5.7074 5.594 5.589 5.594 5.579 5.672 9,266,908 5.6058 -0.96%
2026-08-04 0 5.750 5.745 5.750 5.705 5.875 8,746,572 50,313,940 5.7524 5.648 5.643 5.648 5.603 5.770 8,905,046 5.6500 -2.13%
2026-08-03 0 5.875 5.870 5.875 5.795 5.930 11,413,766 66,999,283 5.8700 5.770 5.766 5.770 5.692 5.824 11,620,565 5.7656 -0.09%
2026-07-31 0 5.880 5.860 5.880 5.670 5.880 17,334,590 100,578,994 5.8022 5.775 5.756 5.775 5.569 5.775 17,648,666 5.6990 2.44%
2026-07-30 0 5.740 5.720 5.740 5.680 5.750 11,795,366 67,389,893 5.7133 5.638 5.618 5.638 5.579 5.648 12,009,079 5.6116 0.17%
2026-07-29 0 5.730 5.720 5.730 5.690 5.810 9,133,358 52,357,778 5.7326 5.628 5.618 5.628 5.589 5.707 9,298,840 5.6306 -0.87%
2026-07-28 0 5.780 5.770 5.780 5.680 5.790 6,774,938 38,906,476 5.7427 5.677 5.667 5.677 5.579 5.687 6,897,689 5.6405 1.05%
2026-07-27 0 5.720 5.710 5.720 5.680 5.770 7,371,892 42,141,598 5.7165 5.618 5.608 5.618 5.579 5.667 7,505,459 5.6148 -0.87%
2026-07-24 0 5.770 5.770 5.780 5.720 5.840 7,223,867 41,649,724 5.7656 5.667 5.667 5.677 5.618 5.736 7,354,752 5.6630 -1.37%
2026-07-23 0 5.850 5.840 5.850 5.730 5.850 7,716,291 44,818,938 5.8084 5.746 5.736 5.746 5.628 5.746 7,856,098 5.7050 1.74%
2026-07-22 0 5.750 5.740 5.750 5.650 5.760 5,077,132 29,070,335 5.7257 5.648 5.638 5.648 5.549 5.657 5,169,122 5.6238 0.52%
2026-07-21 0 5.720 5.710 5.720 5.670 5.770 7,150,512 40,886,244 5.7179 5.618 5.608 5.618 5.569 5.667 7,280,068 5.6162 -0.17%
2026-07-20 0 5.730 5.710 5.730 5.670 5.770 4,566,928 26,048,390 5.7037 5.628 5.608 5.628 5.569 5.667 4,649,674 5.6022 0.35%
2026-07-17 0 5.710 5.700 5.710 5.660 5.790 4,202,968 23,975,564 5.7044 5.608 5.599 5.608 5.559 5.687 4,279,119 5.6029 -0.87%
2026-07-16 0 5.760 5.760 5.770 5.650 5.780 5,291,318 30,402,191 5.7457 5.657 5.657 5.667 5.549 5.677 5,387,188 5.6434 1.23%
2026-07-15 0 5.690 5.670 5.690 5.620 5.700 6,018,145 34,157,377 5.6757 5.589 5.569 5.589 5.520 5.599 6,127,184 5.5747 0.35%
2026-07-14 0 5.670 5.650 5.670 5.600 5.690 9,085,091 51,333,558 5.6503 5.569 5.549 5.569 5.500 5.589 9,249,699 5.5498 1.25%
2026-07-13 0 5.600 5.590 5.600 5.530 5.600 3,003,986 16,753,236 5.5770 5.500 5.491 5.500 5.432 5.500 3,058,414 5.4778 0.54%
2026-07-10 0 5.570 5.550 5.570 5.430 5.590 9,316,918 51,779,498 5.5576 5.471 5.451 5.471 5.333 5.491 9,485,726 5.4587 2.01%
2026-07-09 0 5.460 5.450 5.460 5.420 5.530 4,184,685 22,910,059 5.4747 5.363 5.353 5.363 5.324 5.432 4,260,505 5.3773 -0.73%
2026-07-08 0 5.500 5.490 5.500 5.380 5.520 6,293,336 34,476,322 5.4782 5.402 5.392 5.402 5.284 5.422 6,407,361 5.3807 1.29%
2026-07-07 0 5.430 5.420 5.430 5.380 5.450 7,608,830 41,185,642 5.4129 5.333 5.324 5.333 5.284 5.353 7,746,690 5.3165 0.00%
2026-07-06 0 5.430 5.430 5.440 5.420 5.500 2,746,407 14,984,381 5.4560 5.333 5.333 5.343 5.324 5.402 2,796,168 5.3589 -0.73%
2026-07-03 0 5.470 5.440 5.470 5.340 5.470 4,051,990 21,970,185 5.4221 5.373 5.343 5.373 5.245 5.373 4,125,406 5.3256 2.05%
2026-07-02 0 5.360 5.350 5.360 5.320 5.410 6,039,591 32,348,482 5.3561 5.265 5.255 5.265 5.225 5.314 6,149,019 5.2608 0.56%
2026-06-30 0 5.330 5.330 5.350 5.330 5.440 7,853,512 42,079,449 5.3580 5.235 5.235 5.255 5.235 5.343 7,995,805 5.2627 -2.02%
2026-06-29 0 5.440 5.420 5.440 5.380 5.490 7,767,095 42,230,533 5.4371 5.343 5.324 5.343 5.284 5.392 7,907,823 5.3403 0.18%
2026-06-26 0 5.430 5.400 5.430 5.340 5.460 7,582,685 40,817,790 5.3830 5.333 5.304 5.333 5.245 5.363 7,720,071 5.2872 -0.37%
2026-06-25 0 5.450 5.410 5.450 5.390 5.500 14,391,686 78,208,433 5.4343 5.353 5.314 5.353 5.294 5.402 14,652,441 5.3376 0.37%
2026-06-24 0 5.430 5.430 5.440 5.340 5.460 7,673,205 41,555,699 5.4157 5.333 5.333 5.343 5.245 5.363 7,812,231 5.3193 0.93%
2026-06-23 0 5.380 5.370 5.380 5.320 5.550 13,196,535 71,269,514 5.4006 5.284 5.274 5.284 5.225 5.451 13,435,635 5.3045 -2.18%
2026-06-22 0 5.500 5.500 5.510 5.400 5.530 9,948,799 54,490,296 5.4771 5.402 5.402 5.412 5.304 5.432 10,129,056 5.3796 0.92%
2026-06-18 0 5.450 5.450 5.500 5.450 5.620 22,854,753 125,670,793 5.4987 5.353 5.353 5.402 5.353 5.520 23,268,845 5.4008 -3.02%
2026-06-17 0 5.620 5.610 5.620 5.570 5.660 10,494,433 58,886,001 5.6112 5.520 5.510 5.520 5.471 5.559 10,684,576 5.5113 -0.53%
2026-06-16 0 5.650 5.640 5.650 5.600 5.750 9,071,781 51,177,331 5.6414 5.549 5.540 5.549 5.500 5.648 9,236,147 5.5410 -1.05%
2026-06-15 0 5.710 5.710 5.720 5.690 5.810 6,379,468 36,570,834 5.7326 5.608 5.608 5.618 5.589 5.707 6,495,054 5.6306 -0.87%
2026-06-12 0 5.760 5.740 5.760 5.690 5.800 4,633,928 26,633,968 5.7476 5.657 5.638 5.657 5.589 5.697 4,717,887 5.6453 1.41%
2026-06-11 0 5.680 5.680 5.690 5.670 5.800 6,647,117 37,964,961 5.7115 5.579 5.579 5.589 5.569 5.697 6,767,552 5.6099 -2.07%
2026-06-10 0 5.800 5.790 5.800 5.760 5.860 6,761,555 39,242,401 5.8038 5.697 5.687 5.697 5.657 5.756 6,884,064 5.7005 -0.51%
2026-06-09 0 5.830 5.820 5.830 5.800 5.880 5,199,804 30,352,122 5.8372 5.726 5.716 5.726 5.697 5.775 5,294,016 5.7333 0.00%
2026-06-08 0 5.830 5.820 5.830 5.750 5.860 12,452,966 72,766,202 5.8433 5.726 5.716 5.726 5.648 5.756 12,678,594 5.7393 -1.19%
2026-06-05 0 5.900 5.880 5.900 5.780 5.900 21,954,022 129,219,703 5.8859 5.795 5.775 5.795 5.677 5.795 22,351,794 5.7812 2.08%
2026-06-04 0 5.780 5.780 5.800 5.770 5.890 7,073,990 41,052,132 5.8032 5.677 5.677 5.697 5.667 5.785 7,202,160 5.7000 -2.03%
2026-06-03 0 5.900 5.890 5.900 5.840 5.990 6,967,067 41,189,881 5.9121 5.795 5.785 5.795 5.736 5.883 7,093,299 5.8069 -1.34%
2026-06-02 0 5.980 5.970 5.980 5.810 6.000 9,937,054 58,904,471 5.9278 5.874 5.864 5.874 5.707 5.893 10,117,098 5.8223 2.22%
2026-06-01 0 5.850 5.850 5.860 5.640 5.870 12,596,227 72,800,048 5.7795 5.746 5.746 5.756 5.540 5.766 12,824,451 5.6767 2.81%
2026-05-29 0 5.690 5.690 5.700 5.650 5.740 19,848,192 112,944,840 5.6904 5.589 5.589 5.599 5.549 5.638 20,207,810 5.5892 0.18%
2026-05-28 0 5.680 5.680 5.690 5.660 5.800 14,589,587 83,083,275 5.6947 5.579 5.579 5.589 5.559 5.697 14,853,927 5.5934 -1.90%
2026-05-27 0 5.790 5.780 5.790 5.650 5.850 8,597,560 49,627,344 5.7723 5.687 5.677 5.687 5.549 5.746 8,753,334 5.6695 1.76%
2026-05-26 0 5.690 5.680 5.690 5.630 5.900 12,748,631 73,121,465 5.7356 5.589 5.579 5.589 5.530 5.795 12,979,616 5.6336 -2.99%
2026-05-22 0 6.150 6.130 6.150 6.070 6.170 10,312,006 63,234,503 6.1321 5.761 5.742 5.761 5.686 5.780 11,008,642 5.7441 0.82%
2026-05-21 0 6.100 6.100 6.110 6.070 6.140 8,911,126 54,405,038 6.1053 5.714 5.714 5.723 5.686 5.751 9,513,124 5.7189 -0.49%
2026-05-20 0 6.130 6.110 6.130 6.060 6.130 7,052,753 43,100,999 6.1112 5.742 5.723 5.742 5.677 5.742 7,529,207 5.7245 0.33%
2026-05-19 0 6.110 6.090 6.110 6.040 6.160 13,001,869 79,163,380 6.0886 5.723 5.705 5.723 5.658 5.770 13,880,221 5.7033 0.33%
2026-05-18 0 6.090 6.090 6.100 6.060 6.170 9,130,125 55,526,336 6.0817 5.705 5.705 5.714 5.677 5.780 9,746,918 5.6968 -0.98%
2026-05-15 0 6.150 6.140 6.150 6.120 6.190 6,136,671 37,660,910 6.1370 5.761 5.751 5.761 5.733 5.798 6,551,239 5.7487 -0.65%
2026-05-14 0 6.190 6.170 6.190 6.130 6.230 7,287,485 44,961,407 6.1697 5.798 5.780 5.798 5.742 5.836 7,779,797 5.7793 -0.16%
2026-05-13 0 6.200 6.190 6.200 6.190 6.260 4,953,432 30,737,585 6.2053 5.808 5.798 5.808 5.798 5.864 5,288,065 5.8126 -0.80%
2026-05-12 0 6.250 6.250 6.260 6.220 6.340 4,427,483 27,750,272 6.2677 5.854 5.854 5.864 5.826 5.939 4,726,585 5.8711 -0.95%
2026-05-11 0 6.310 6.300 6.310 6.200 6.310 7,416,175 46,406,385 6.2575 5.911 5.901 5.911 5.808 5.911 7,917,181 5.8615 0.64%
2026-05-08 0 6.270 6.260 6.270 6.110 6.370 14,732,840 92,173,712 6.2563 5.873 5.864 5.873 5.723 5.967 15,728,129 5.8604 1.95%
2026-05-07 0 6.150 6.140 6.150 6.100 6.170 5,439,727 33,369,621 6.1344 5.761 5.751 5.761 5.714 5.780 5,807,212 5.7462 0.00%
2026-05-06 0 6.150 6.140 6.150 6.100 6.180 4,248,101 26,022,419 6.1257 5.761 5.751 5.761 5.714 5.789 4,535,085 5.7380 -0.16%
2026-05-05 0 6.160 6.150 6.160 6.020 6.170 6,363,369 38,968,902 6.1239 5.770 5.761 5.770 5.639 5.780 6,793,252 5.7364 1.99%
2026-05-04 0 6.040 6.030 6.040 6.010 6.080 4,544,751 27,414,762 6.0322 5.658 5.648 5.658 5.630 5.695 4,851,775 5.6505 0.00%
2026-04-30 0 6.040 6.030 6.040 6.000 6.060 3,444,359 20,804,222 6.0401 5.658 5.648 5.658 5.620 5.677 3,677,045 5.6579 0.67%
2026-04-29 0 6.000 6.000 6.010 6.000 6.070 5,436,072 32,707,806 6.0168 5.620 5.620 5.630 5.620 5.686 5,803,310 5.6361 -0.33%
2026-04-28 0 6.020 6.020 6.030 6.010 6.100 4,657,354 28,134,395 6.0409 5.639 5.639 5.648 5.630 5.714 4,971,985 5.6586 -1.15%
2026-04-27 0 6.090 6.080 6.090 6.080 6.120 2,304,233 14,048,948 6.0970 5.705 5.695 5.705 5.695 5.733 2,459,897 5.7112 0.16%
2026-04-24 0 6.080 6.080 6.110 6.080 6.130 3,040,777 18,536,173 6.0959 5.695 5.695 5.723 5.695 5.742 3,246,199 5.7101 -0.65%
2026-04-23 0 6.120 6.120 6.140 6.070 6.150 3,013,156 18,405,218 6.1083 5.733 5.733 5.751 5.686 5.761 3,216,712 5.7217 0.49%
2026-04-22 0 6.090 6.080 6.090 6.070 6.120 3,481,149 21,202,775 6.0907 5.705 5.695 5.705 5.686 5.733 3,716,321 5.7053 -0.81%
2026-04-21 0 6.140 6.110 6.140 6.040 6.140 5,238,723 31,993,969 6.1072 5.751 5.723 5.751 5.658 5.751 5,592,629 5.7207 1.82%
2026-04-20 0 6.030 6.020 6.030 6.010 6.090 6,011,129 36,353,938 6.0478 5.648 5.639 5.648 5.630 5.705 6,417,216 5.6651 -0.33%
2026-04-17 0 6.050 6.020 6.050 5.970 6.050 4,095,135 24,643,900 6.0178 5.667 5.639 5.667 5.592 5.667 4,371,785 5.6370 0.33%
2026-04-16 0 6.030 6.020 6.030 5.970 6.040 3,724,004 22,418,550 6.0200 5.648 5.639 5.648 5.592 5.658 3,975,582 5.6391 0.67%
2026-04-15 0 5.990 5.990 6.010 5.970 6.020 3,200,074 19,183,047 5.9946 5.611 5.611 5.630 5.592 5.639 3,416,258 5.6152 -0.66%
2026-04-14 0 6.030 6.020 6.030 5.990 6.030 3,582,217 21,536,191 6.0120 5.648 5.639 5.648 5.611 5.648 3,824,217 5.6315 0.17%
2026-04-13 0 6.020 5.990 6.020 5.950 6.020 3,911,691 23,471,296 6.0003 5.639 5.611 5.639 5.573 5.639 4,175,948 5.6206 0.33%
2026-04-10 0 6.000 6.000 6.010 5.960 6.040 4,303,743 25,775,745 5.9891 5.620 5.620 5.630 5.583 5.658 4,594,486 5.6101 -0.66%
2026-04-09 0 6.040 6.020 6.040 5.940 6.040 4,510,542 27,026,335 5.9918 5.658 5.639 5.658 5.564 5.658 4,815,255 5.6126 1.34%
2026-04-08 0 5.960 5.950 5.960 5.900 5.970 5,512,400 32,765,837 5.9440 5.583 5.573 5.583 5.527 5.592 5,884,795 5.5679 1.19%
2026-04-02 0 5.890 5.870 5.890 5.850 5.930 5,587,572 32,783,499 5.8672 5.517 5.499 5.517 5.480 5.555 5,965,045 5.4959 -0.51%
2026-04-01 0 5.920 5.900 5.920 5.830 5.920 6,027,414 35,505,829 5.8907 5.545 5.527 5.545 5.461 5.545 6,434,601 5.5180 2.07%
2026-03-31 0 5.800 5.780 5.800 5.750 5.810 7,362,251 42,594,913 5.7856 5.433 5.414 5.433 5.386 5.442 7,859,614 5.4195 0.87%
2026-03-30 0 5.750 5.750 5.760 5.750 5.830 7,631,779 44,069,308 5.7744 5.386 5.386 5.396 5.386 5.461 8,147,350 5.4090 -1.54%
2026-03-27 0 5.840 5.820 5.840 5.760 5.860 6,126,811 35,653,916 5.8193 5.470 5.452 5.470 5.396 5.489 6,540,713 5.4511 0.69%
2026-03-26 0 5.800 5.780 5.800 5.770 5.870 4,010,249 23,246,091 5.7967 5.433 5.414 5.433 5.405 5.499 4,281,165 5.4299 -1.02%
2026-03-25 0 5.860 5.850 5.860 5.830 5.900 4,956,662 29,076,499 5.8661 5.489 5.480 5.489 5.461 5.527 5,291,513 5.4949 -0.17%
2026-03-24 0 5.870 5.870 5.880 5.790 5.900 6,909,025 40,462,607 5.8565 5.499 5.499 5.508 5.424 5.527 7,375,770 5.4859 1.56%
2026-03-23 0 5.780 5.770 5.780 5.700 5.880 13,812,544 79,655,427 5.7669 5.414 5.405 5.414 5.339 5.508 14,745,662 5.4020 -2.86%
2026-03-20 0 5.950 5.900 5.950 5.870 5.970 24,338,134 144,665,387 5.9440 5.573 5.527 5.573 5.499 5.592 25,982,316 5.5678 0.34%
2026-03-19 0 5.930 5.930 5.940 5.890 5.970 4,045,623 23,994,242 5.9309 5.555 5.555 5.564 5.517 5.592 4,318,928 5.5556 0.00%
2026-03-18 0 5.930 5.920 5.930 5.880 6.000 8,152,683 48,354,042 5.9311 5.555 5.545 5.555 5.508 5.620 8,703,444 5.5557 0.51%
2026-03-17 0 5.900 5.900 5.910 5.900 6.020 6,188,754 36,747,353 5.9378 5.527 5.527 5.536 5.527 5.639 6,606,840 5.5620 -1.67%
2026-03-16 0 6.000 5.990 6.000 5.930 6.020 4,557,497 27,234,370 5.9757 5.620 5.611 5.620 5.555 5.639 4,865,382 5.5976 -0.33%
2026-03-13 0 6.020 6.000 6.020 5.950 6.020 5,240,934 31,464,217 6.0036 5.639 5.620 5.639 5.573 5.639 5,594,990 5.6236 0.00%
2026-03-12 0 6.020 6.010 6.020 5.970 6.020 5,347,013 32,087,174 6.0010 5.639 5.630 5.639 5.592 5.639 5,708,235 5.6212 0.84%
2026-03-11 0 5.970 5.970 5.980 5.910 5.980 6,333,271 37,669,626 5.9479 5.592 5.592 5.602 5.536 5.602 6,761,120 5.5715 1.02%
2026-03-10 0 5.910 5.910 5.930 5.880 5.980 10,446,164 61,867,333 5.9225 5.536 5.536 5.555 5.508 5.602 11,151,863 5.5477 0.68%
2026-03-09 0 5.870 5.870 5.900 5.860 6.010 11,418,411 67,183,417 5.8838 5.499 5.499 5.527 5.489 5.630 12,189,791 5.5114 -2.33%
2026-03-06 0 6.010 6.000 6.010 5.910 6.020 10,599,370 63,431,611 5.9845 5.630 5.620 5.630 5.536 5.639 11,315,419 5.6058 1.69%
2026-03-05 0 5.910 5.910 5.920 5.840 6.020 17,173,280 101,843,400 5.9303 5.536 5.536 5.545 5.470 5.639 18,333,435 5.5551 1.90%
2026-03-04 0 5.800 5.800 5.820 5.800 5.930 13,143,617 76,706,041 5.8360 5.433 5.433 5.452 5.433 5.555 14,031,545 5.4667 -2.19%
2026-03-03 0 5.930 5.920 5.930 5.880 5.960 7,525,614 44,581,639 5.9240 5.555 5.545 5.555 5.508 5.583 8,034,013 5.5491 1.02%
2026-03-02 0 5.870 5.870 5.880 5.870 6.000 13,216,535 78,075,563 5.9074 5.499 5.499 5.508 5.499 5.620 14,109,389 5.5336 -1.18%
2026-02-27 0 5.940 5.930 5.940 5.880 5.940 6,855,253 40,584,302 5.9202 5.564 5.555 5.564 5.508 5.564 7,318,365 5.5455 0.51%
2026-02-26 0 5.910 5.900 5.910 5.900 5.980 10,133,474 60,203,272 5.9410 5.536 5.527 5.536 5.527 5.602 10,818,049 5.5651 -0.84%
2026-02-25 0 5.960 5.960 5.970 5.960 6.060 7,501,745 45,033,975 6.0031 5.583 5.583 5.592 5.583 5.677 8,008,531 5.6233 -1.16%
2026-02-24 0 6.030 6.010 6.030 5.930 6.030 6,578,496 39,458,040 5.9980 5.648 5.630 5.648 5.555 5.648 7,022,912 5.6185 1.34%
2026-02-23 0 5.950 5.950 5.960 5.940 6.020 3,889,632 23,190,375 5.9621 5.573 5.573 5.583 5.564 5.639 4,152,399 5.5848 0.00%
2026-02-20 0 5.950 5.940 5.950 5.930 6.010 7,917,095 47,255,062 5.9687 5.573 5.564 5.573 5.555 5.630 8,451,941 5.5910 -1.49%
2026-02-16 0 6.040 6.000 6.040 5.870 6.040 4,919,316 29,356,852 5.9677 5.658 5.620 5.658 5.499 5.658 5,251,644 5.5900 1.34%
2026-02-13 0 5.960 5.960 5.970 5.930 6.030 10,972,861 65,443,394 5.9641 5.583 5.583 5.592 5.555 5.648 11,714,142 5.5867 -1.32%
2026-02-12 0 6.040 6.030 6.040 6.030 6.200 8,766,990 53,154,511 6.0630 5.658 5.648 5.658 5.648 5.808 9,359,251 5.6794 -1.79%
2026-02-11 0 6.150 6.140 6.150 6.030 6.200 10,654,492 65,309,075 6.1297 5.761 5.751 5.761 5.648 5.808 11,374,265 5.7418 0.33%
2026-02-10 0 6.130 6.120 6.130 6.060 6.150 7,991,480 48,829,875 6.1102 5.742 5.733 5.742 5.677 5.761 8,531,351 5.7236 0.99%
2026-02-09 0 6.070 6.040 6.070 5.990 6.070 6,454,517 39,073,609 6.0537 5.686 5.658 5.686 5.611 5.686 6,890,557 5.6706 0.50%
2026-02-06 0 6.040 6.020 6.040 5.920 6.080 8,478,708 50,962,068 6.0106 5.658 5.639 5.658 5.545 5.695 9,051,494 5.6302 -0.66%
2026-02-05 0 6.080 6.070 6.080 6.000 6.100 10,345,267 62,594,967 6.0506 5.695 5.686 5.695 5.620 5.714 11,044,150 5.6677 0.16%
2026-02-04 0 6.070 6.050 6.070 5.980 6.080 12,606,997 76,117,231 6.0377 5.686 5.667 5.686 5.602 5.695 13,458,673 5.6556 1.17%
2026-02-03 0 6.000 5.980 6.000 5.840 6.000 17,324,674 103,452,478 5.9714 5.620 5.602 5.620 5.470 5.620 18,495,056 5.5935 2.04%
2026-02-02 0 5.880 5.850 5.880 5.750 5.880 10,139,430 58,871,956 5.8062 5.508 5.480 5.508 5.386 5.508 10,824,407 5.4388 0.86%
2026-01-30 0 5.830 5.830 5.850 5.830 5.920 14,874,314 87,217,982 5.8637 5.461 5.461 5.480 5.461 5.545 15,879,160 5.4926 -0.85%
2026-01-29 0 5.880 5.860 5.880 5.760 5.900 10,783,875 63,118,693 5.8531 5.508 5.489 5.508 5.396 5.527 11,512,388 5.4827 1.38%
2026-01-28 0 5.800 5.780 5.800 5.670 5.800 8,283,374 47,825,342 5.7737 5.433 5.414 5.433 5.311 5.433 8,842,964 5.4083 1.22%
2026-01-27 0 5.730 5.700 5.730 5.580 5.790 10,780,924 61,570,434 5.7111 5.367 5.339 5.367 5.227 5.424 11,509,238 5.3497 2.69%
2026-01-26 0 5.580 5.570 5.580 5.510 5.600 3,977,323 22,151,460 5.5694 5.227 5.218 5.227 5.161 5.246 4,246,014 5.2170 1.09%
2026-01-23 0 5.520 5.520 5.530 5.520 5.570 5,711,953 31,649,145 5.5409 5.171 5.171 5.180 5.171 5.218 6,097,829 5.1902 0.00%
2026-01-22 0 5.520 5.510 5.520 5.480 5.520 4,193,578 23,080,144 5.5037 5.171 5.161 5.171 5.133 5.171 4,476,879 5.1554 0.55%
2026-01-21 0 5.490 5.470 5.490 5.420 5.490 5,392,923 29,406,512 5.4528 5.143 5.124 5.143 5.077 5.143 5,757,246 5.1077 1.29%
2026-01-20 0 5.420 5.410 5.420 5.370 5.420 8,550,217 46,145,857 5.3970 5.077 5.068 5.077 5.030 5.077 9,127,834 5.0555 0.93%
2026-01-19 0 5.370 5.370 5.400 5.370 5.500 7,280,054 39,470,084 5.4217 5.030 5.030 5.058 5.030 5.152 7,771,864 5.0786 -2.19%
2026-01-16 0 5.490 5.470 5.490 5.450 5.490 4,200,901 22,983,756 5.4711 5.143 5.124 5.143 5.105 5.143 4,484,696 5.1249 0.37%
2026-01-15 0 5.470 5.450 5.470 5.440 5.500 5,846,592 31,948,372 5.4644 5.124 5.105 5.124 5.096 5.152 6,241,563 5.1186 -0.55%
2026-01-14 0 5.500 5.490 5.500 5.440 5.500 6,203,814 33,982,832 5.4777 5.152 5.143 5.152 5.096 5.152 6,622,918 5.1311 0.36%
2026-01-13 0 5.480 5.460 5.480 5.450 5.550 7,868,985 43,176,735 5.4870 5.133 5.114 5.133 5.105 5.199 8,400,581 5.1397 -0.72%
2026-01-12 0 5.520 5.490 5.520 5.480 5.530 5,124,207 28,213,283 5.5059 5.171 5.143 5.171 5.133 5.180 5,470,377 5.1575 0.18%
2026-01-09 0 5.510 5.500 5.510 5.430 5.530 6,177,022 33,858,478 5.4814 5.161 5.152 5.161 5.086 5.180 6,594,316 5.1345 0.73%
2026-01-08 0 5.470 5.460 5.470 5.470 5.510 5,809,446 31,867,521 5.4855 5.124 5.114 5.124 5.124 5.161 6,201,908 5.1383 -0.55%
2026-01-07 0 5.500 5.480 5.500 5.460 5.510 5,605,035 30,741,421 5.4846 5.152 5.133 5.152 5.114 5.161 5,983,688 5.1375 0.18%
2026-01-06 0 5.490 5.480 5.490 5.470 5.560 9,098,848 49,977,165 5.4927 5.143 5.133 5.143 5.124 5.208 9,713,528 5.1451 -0.72%
2026-01-05 0 5.530 5.520 5.530 5.490 5.590 8,427,236 46,567,880 5.5259 5.180 5.171 5.180 5.143 5.236 8,996,545 5.1762 -0.18%
2026-01-02 0 5.540 5.530 5.540 5.390 5.540 9,630,499 52,996,917 5.5030 5.189 5.180 5.189 5.049 5.189 10,281,095 5.1548 2.59%
2025-12-31 0 5.400 5.390 5.400 5.280 5.710 54,809,369 296,116,041 5.4027 5.058 5.049 5.058 4.946 5.349 58,512,060 5.0608 -5.26%
2025-12-30 0 5.700 5.690 5.700 5.670 5.830 11,783,959 67,504,642 5.7285 5.339 5.330 5.339 5.311 5.461 12,580,034 5.3660 -2.40%
2025-12-29 0 5.840 5.830 5.840 5.810 5.900 4,189,370 24,493,872 5.8467 5.470 5.461 5.470 5.442 5.527 4,472,386 5.4767 -0.85%
2025-12-24 0 5.890 5.870 5.890 5.810 5.890 1,215,191 7,117,372 5.8570 5.517 5.499 5.517 5.442 5.517 1,297,284 5.4864 1.20%
2025-12-23 0 5.820 5.810 5.820 5.810 5.870 1,686,952 9,849,831 5.8388 5.452 5.442 5.452 5.442 5.499 1,800,915 5.4693 -0.17%
2025-12-22 0 5.830 5.820 5.830 5.800 5.860 3,882,603 22,606,174 5.8224 5.461 5.452 5.461 5.433 5.489 4,144,895 5.4540 0.52%
2025-12-19 0 5.800 5.800 5.850 5.800 5.870 10,252,229 59,598,783 5.8133 5.433 5.433 5.480 5.433 5.499 10,944,827 5.4454 -0.34%
2025-12-18 0 5.820 5.820 5.840 5.810 5.880 4,077,004 23,801,916 5.8381 5.452 5.452 5.470 5.442 5.508 4,352,429 5.4687 -0.51%
2025-12-17 0 5.850 5.850 5.860 5.850 5.900 4,527,571 26,536,738 5.8611 5.480 5.480 5.489 5.480 5.527 4,833,435 5.4902 -0.68%
2025-12-16 0 5.890 5.890 5.900 5.880 5.980 5,255,641 31,094,154 5.9163 5.517 5.517 5.527 5.508 5.602 5,610,690 5.5419 -2.00%
2025-12-15 0 6.010 6.010 6.020 5.850 6.010 10,658,594 63,664,141 5.9730 5.630 5.630 5.639 5.480 5.630 11,378,644 5.5951 2.56%
2025-12-12 0 5.860 5.860 5.880 5.860 5.940 8,315,240 48,839,908 5.8735 5.489 5.489 5.508 5.489 5.564 8,876,983 5.5019 -1.18%
2025-12-11 0 5.930 5.930 5.940 5.900 5.970 4,980,297 29,571,421 5.9377 5.555 5.555 5.564 5.527 5.592 5,316,745 5.5619 -0.17%
2025-12-10 0 5.940 5.930 5.940 5.860 5.940 6,150,780 36,316,397 5.9044 5.564 5.555 5.564 5.489 5.564 6,566,301 5.5307 0.00%
2025-12-09 0 5.940 5.930 5.940 5.910 5.990 5,267,175 31,243,829 5.9318 5.564 5.555 5.564 5.536 5.611 5,623,003 5.5564 -0.50%
2025-12-08 0 5.970 5.960 5.970 5.940 6.040 4,225,276 25,215,522 5.9678 5.592 5.583 5.592 5.564 5.658 4,510,718 5.5901 -1.16%
2025-12-05 0 6.040 6.030 6.040 6.000 6.040 2,945,646 17,754,812 6.0275 5.658 5.648 5.658 5.620 5.658 3,144,641 5.6461 0.17%
2025-12-04 0 6.030 6.020 6.030 5.970 6.030 3,305,175 19,860,729 6.0090 5.648 5.639 5.648 5.592 5.648 3,528,459 5.6287 0.50%
2025-12-03 0 6.000 6.000 6.010 6.000 6.080 3,375,860 20,339,025 6.0248 5.620 5.620 5.630 5.620 5.695 3,603,919 5.6436 -0.99%
2025-12-02 0 6.060 6.050 6.060 6.010 6.060 5,975,337 36,099,286 6.0414 5.677 5.667 5.677 5.630 5.677 6,379,006 5.6591 0.83%
2025-12-01 0 6.010 6.010 6.020 5.970 6.040 4,607,639 27,649,314 6.0008 5.630 5.630 5.639 5.592 5.658 4,918,912 5.6210 0.17%
2025-11-28 0 6.000 6.000 6.010 5.980 6.030 2,015,992 12,114,268 6.0091 5.620 5.620 5.630 5.602 5.648 2,152,184 5.6288 0.00%
2025-11-27 0 6.000 6.000 6.010 5.970 6.050 3,072,502 18,486,151 6.0166 5.620 5.620 5.630 5.592 5.667 3,280,067 5.6359 0.17%
2025-11-26 0 5.990 5.990 6.000 5.970 6.050 3,747,894 22,535,310 6.0128 5.611 5.611 5.620 5.592 5.667 4,001,086 5.6323 -0.33%
2025-11-25 0 6.010 5.990 6.010 5.970 6.050 3,714,824 22,324,904 6.0097 5.630 5.611 5.630 5.592 5.667 3,965,782 5.6294 0.33%
2025-11-24 0 5.990 5.980 5.990 5.900 5.990 5,043,393 30,061,995 5.9607 5.611 5.602 5.611 5.527 5.611 5,384,103 5.5835 1.35%
2025-11-21 0 5.910 5.900 5.910 5.870 5.950 7,282,854 43,007,188 5.9053 5.536 5.527 5.536 5.499 5.573 7,774,853 5.5316 -0.84%
2025-11-20 0 5.960 5.950 5.960 5.920 6.000 2,799,319 16,672,393 5.9559 5.583 5.573 5.583 5.545 5.620 2,988,429 5.5790 -0.17%
2025-11-19 0 5.970 5.960 5.970 5.910 5.990 4,175,386 24,895,462 5.9624 5.592 5.583 5.592 5.536 5.611 4,457,458 5.5851 1.02%
2025-11-18 0 5.910 5.900 5.910 5.860 5.990 9,070,266 53,497,000 5.8981 5.536 5.527 5.536 5.489 5.611 9,683,015 5.5248 -1.83%
2025-11-17 0 6.020 6.010 6.020 5.940 6.050 7,375,812 44,161,770 5.9874 5.639 5.630 5.639 5.564 5.667 7,874,091 5.6085 -0.33%
2025-11-14 0 6.040 6.030 6.040 5.950 6.060 9,554,662 57,653,503 6.0341 5.658 5.648 5.658 5.573 5.677 10,200,135 5.6522 0.33%
2025-11-13 0 6.020 6.010 6.020 5.990 6.090 9,076,215 54,648,434 6.0211 5.639 5.630 5.639 5.611 5.705 9,689,366 5.6400 -0.99%
2025-11-12 0 6.080 6.070 6.080 5.940 6.130 16,557,026 100,239,810 6.0542 5.695 5.686 5.695 5.564 5.742 17,675,549 5.6711 1.84%
2025-11-11 0 5.970 5.960 5.970 5.870 5.980 16,541,679 98,174,038 5.9350 5.592 5.583 5.592 5.499 5.602 17,659,166 5.5594 1.70%
2025-11-10 0 5.870 5.860 5.870 5.650 5.880 22,901,095 133,235,354 5.8179 5.499 5.489 5.499 5.292 5.508 24,448,197 5.4497 3.89%
2025-11-07 0 5.650 5.630 5.650 5.570 5.660 12,324,851 69,247,458 5.6185 5.292 5.274 5.292 5.218 5.302 13,157,466 5.2630 0.89%
2025-11-06 0 5.600 5.590 5.600 5.510 5.600 7,657,908 42,582,094 5.5605 5.246 5.236 5.246 5.161 5.246 8,175,244 5.2087 1.08%
2025-11-05 0 5.540 5.530 5.540 5.470 5.540 4,485,114 24,686,809 5.5042 5.189 5.180 5.189 5.124 5.189 4,788,110 5.1559 0.00%
2025-11-04 0 5.540 5.540 5.550 5.460 5.540 5,237,077 28,887,642 5.5160 5.189 5.189 5.199 5.114 5.189 5,590,872 5.1669 0.54%
2025-11-03 0 5.510 5.500 5.510 5.470 5.550 5,155,759 28,315,368 5.4920 5.161 5.152 5.161 5.124 5.199 5,504,060 5.1445 -0.72%
2025-10-31 0 5.550 5.540 5.550 5.520 5.560 6,002,429 33,263,259 5.5416 5.199 5.189 5.199 5.171 5.208 6,407,928 5.1910 0.00%
2025-10-30 0 5.550 5.540 5.550 5.510 5.590 6,428,804 35,629,856 5.5422 5.199 5.189 5.199 5.161 5.236 6,863,107 5.1915 0.18%
2025-10-28 0 5.540 5.540 5.550 5.510 5.600 7,469,334 41,430,292 5.5467 5.189 5.189 5.199 5.161 5.246 7,973,931 5.1957 0.54%
2025-10-27 0 5.510 5.490 5.510 5.430 5.530 9,133,317 50,240,145 5.5008 5.161 5.143 5.161 5.086 5.180 9,750,326 5.1527 1.10%
2025-10-24 0 5.450 5.440 5.450 5.420 5.460 4,593,768 25,012,401 5.4449 5.105 5.096 5.105 5.077 5.114 4,904,104 5.1003 0.74%
2025-10-23 0 5.410 5.390 5.410 5.220 5.420 4,620,766 24,809,485 5.3691 5.068 5.049 5.068 4.890 5.077 4,932,926 5.0294 -0.18%
2025-10-22 0 5.420 5.410 5.420 5.340 5.430 6,527,879 35,203,881 5.3929 5.077 5.068 5.077 5.002 5.086 6,968,875 5.0516 0.37%
2025-10-21 0 5.400 5.390 5.400 5.380 5.470 8,912,445 48,264,611 5.4154 5.058 5.049 5.058 5.040 5.124 9,514,532 5.0727 0.00%
2025-10-20 0 5.400 5.390 5.400 5.280 5.420 11,893,887 63,824,335 5.3661 5.058 5.049 5.058 4.946 5.077 12,697,388 5.0266 2.66%
2025-10-17 0 5.260 5.250 5.260 5.220 5.300 10,263,288 53,847,721 5.2466 4.927 4.918 4.927 4.890 4.965 10,956,633 4.9146 -0.75%
2025-10-16 0 5.300 5.280 5.300 5.210 5.430 26,558,804 140,544,618 5.2918 4.965 4.946 4.965 4.880 5.086 28,353,005 4.9570 -2.75%
2025-10-15 0 5.450 5.440 5.450 5.410 5.500 5,024,635 27,303,282 5.4339 5.105 5.096 5.105 5.068 5.152 5,364,078 5.0900 0.18%
2025-10-14 0 5.440 5.440 5.450 5.410 5.530 5,869,589 32,035,899 5.4579 5.096 5.096 5.105 5.068 5.180 6,266,114 5.1126 -0.55%
2025-10-13 0 5.470 5.460 5.470 5.380 5.490 8,285,025 45,059,295 5.4386 5.124 5.114 5.124 5.040 5.143 8,844,727 5.0945 -1.44%
2025-10-10 0 5.550 5.540 5.550 5.430 5.570 18,069,530 99,792,637 5.5227 5.199 5.189 5.199 5.086 5.218 19,290,232 5.1732 1.83%
2025-10-09 0 5.450 5.440 5.450 5.390 5.450 11,492,647 62,425,973 5.4318 5.105 5.096 5.105 5.049 5.105 12,269,042 5.0881 0.18%
2025-10-08 0 5.440 5.430 5.440 5.370 5.440 9,376,589 50,612,432 5.3977 5.096 5.086 5.096 5.030 5.096 10,010,032 5.0562 0.55%
2025-10-06 0 5.410 5.400 5.410 5.400 5.440 4,395,478 23,790,181 5.4124 5.068 5.058 5.068 5.058 5.096 4,692,418 5.0699 0.00%
2025-10-03 0 5.410 5.400 5.410 5.370 5.430 4,227,859 22,848,894 5.4044 5.068 5.058 5.068 5.030 5.086 4,513,475 5.0624 0.56%
2025-10-02 0 5.380 5.380 5.390 5.330 5.430 8,988,109 48,414,968 5.3866 5.040 5.040 5.049 4.993 5.086 9,595,308 5.0457 0.94%
2025-09-30 0 5.330 5.300 5.330 5.250 5.330 9,694,571 51,373,357 5.2992 4.993 4.965 4.993 4.918 4.993 10,349,496 4.9639 1.14%
2025-09-29 0 5.270 5.270 5.280 5.210 5.290 4,970,364 26,180,526 5.2673 4.937 4.937 4.946 4.880 4.955 5,306,141 4.9340 1.35%
2025-09-26 0 5.200 5.200 5.210 5.200 5.240 6,394,817 33,299,800 5.2073 4.871 4.871 4.880 4.871 4.908 6,826,824 4.8778 -0.57%
2025-09-25 0 5.230 5.220 5.230 5.210 5.320 6,939,072 36,446,877 5.2524 4.899 4.890 4.899 4.880 4.983 7,407,847 4.9200 -1.51%
2025-09-24 0 5.310 5.310 5.330 5.280 5.340 3,879,691 20,621,255 5.3152 4.974 4.974 4.993 4.946 5.002 4,141,787 4.9788 0.57%
2025-09-23 0 5.280 5.280 5.290 5.260 5.300 4,058,454 21,424,269 5.2789 4.946 4.946 4.955 4.927 4.965 4,332,626 4.9449 -0.38%
2025-09-22 0 5.300 5.290 5.300 5.240 5.310 7,332,785 38,716,141 5.2799 4.965 4.955 4.965 4.908 4.974 7,828,157 4.9458 -0.19%
2025-09-19 0 5.310 5.310 5.320 5.280 5.350 19,954,556 105,952,562 5.3097 4.974 4.974 4.983 4.946 5.011 21,302,602 4.9737 -0.56%
2025-09-18 0 5.340 5.330 5.340 5.310 5.390 8,041,124 42,913,355 5.3367 5.002 4.993 5.002 4.974 5.049 8,584,349 4.9990 -0.93%
2025-09-17 0 5.390 5.380 5.390 5.360 5.390 4,619,628 24,811,034 5.3708 5.049 5.040 5.049 5.021 5.049 4,931,711 5.0309 -0.19%
2025-09-16 0 5.400 5.400 5.410 5.320 5.420 6,150,821 33,021,364 5.3686 5.058 5.058 5.068 4.983 5.077 6,566,345 5.0289 1.31%
2025-09-15 0 5.330 5.320 5.330 5.300 5.400 9,072,533 48,272,399 5.3207 4.993 4.983 4.993 4.965 5.058 9,685,435 4.9840 -1.30%
2025-09-12 0 5.400 5.400 5.410 5.370 5.420 6,467,307 34,889,962 5.3948 5.058 5.058 5.068 5.030 5.077 6,904,211 5.0534 0.00%
2025-09-11 0 5.400 5.390 5.400 5.280 5.420 14,337,994 77,142,902 5.3803 5.058 5.049 5.058 4.946 5.077 15,306,609 5.0398 1.89%
2025-09-10 0 5.300 5.290 5.300 5.220 5.300 7,474,185 39,441,720 5.2771 4.965 4.955 4.965 4.890 4.965 7,979,110 4.9431 1.53%
2025-09-09 0 5.220 5.220 5.230 5.200 5.230 3,796,650 19,790,121 5.2125 4.890 4.890 4.899 4.871 4.899 4,053,136 4.8827 -0.19%
2025-09-08 0 5.230 5.220 5.230 5.180 5.230 4,334,731 22,543,459 5.2007 4.899 4.890 4.899 4.852 4.899 4,627,567 4.8716 0.58%
2025-09-05 0 5.200 5.190 5.200 5.170 5.210 6,810,333 35,357,517 5.1917 4.871 4.862 4.871 4.843 4.880 7,270,411 4.8632 -0.38%
2025-09-04 0 5.220 5.210 5.220 5.190 5.270 4,449,724 23,191,731 5.2119 4.890 4.880 4.890 4.862 4.937 4,750,329 4.8821 -0.19%
2025-09-03 0 5.230 5.220 5.240 5.200 5.260 5,629,824 29,408,513 5.2237 4.899 4.890 4.908 4.871 4.927 6,010,151 4.8931 -0.19%
2025-09-02 0 5.240 5.230 5.240 5.200 5.270 4,720,923 24,693,758 5.2307 4.908 4.899 4.908 4.871 4.937 5,039,849 4.8997 0.00%
2025-09-01 0 5.240 5.230 5.240 5.160 5.260 10,181,469 53,123,172 5.2176 4.908 4.899 4.908 4.833 4.927 10,869,286 4.8875 -0.38%
2025-08-29 0 5.260 5.260 5.270 5.250 5.310 4,352,048 22,925,192 5.2677 4.927 4.927 4.937 4.918 4.974 4,646,054 4.9343 -0.19%
2025-08-28 0 5.270 5.270 5.280 5.250 5.320 4,194,871 22,124,600 5.2742 4.937 4.937 4.946 4.918 4.983 4,478,259 4.9404 -0.19%
2025-08-27 0 5.280 5.270 5.280 5.260 5.340 6,503,606 34,427,699 5.2936 4.946 4.937 4.946 4.927 5.002 6,942,962 4.9586 -0.94%
2025-08-26 0 5.330 5.320 5.330 5.300 5.370 9,655,910 51,495,224 5.3330 4.993 4.983 4.993 4.965 5.030 10,308,223 4.9955 0.38%
2025-08-25 0 5.310 5.310 5.320 5.300 5.350 6,726,688 35,757,815 5.3158 4.974 4.974 4.983 4.965 5.011 7,181,115 4.9794 0.19%
2025-08-22 0 5.300 5.300 5.310 5.240 5.380 15,754,655 83,311,516 5.2881 4.965 4.965 4.974 4.908 5.040 16,818,973 4.9534 -1.12%
2025-08-21 0 5.360 5.350 5.360 5.330 5.380 3,535,161 18,931,982 5.3553 5.021 5.011 5.021 4.993 5.040 3,773,982 5.0164 0.37%
2025-08-20 0 5.340 5.340 5.350 5.330 5.370 5,730,445 30,616,151 5.3427 5.002 5.002 5.011 4.993 5.030 6,117,570 5.0046 -0.93%
2025-08-19 0 5.390 5.380 5.390 5.340 5.400 10,231,574 55,025,693 5.3780 5.049 5.040 5.049 5.002 5.058 10,922,776 5.0377 0.19%
2025-08-18 0 5.380 5.370 5.380 5.350 5.420 7,749,203 41,782,719 5.3919 5.040 5.030 5.040 5.011 5.077 8,272,707 5.0507 0.00%
2025-08-15 0 5.380 5.370 5.380 5.350 5.460 17,279,294 92,938,838 5.3786 5.040 5.030 5.040 5.011 5.114 18,446,611 5.0383 -1.14%
2025-08-14 0 5.540 5.530 5.540 5.520 5.570 8,026,183 44,426,862 5.5352 5.098 5.089 5.098 5.080 5.126 8,722,218 5.0935 0.18%
2025-08-13 0 5.530 5.520 5.530 5.480 5.530 11,622,588 63,993,960 5.5060 5.089 5.080 5.089 5.043 5.089 12,630,505 5.0666 0.36%
2025-08-12 0 5.510 5.500 5.510 5.480 5.530 10,008,854 55,095,759 5.5047 5.070 5.061 5.070 5.043 5.089 10,876,827 5.0654 -0.36%
2025-08-11 0 5.530 5.510 5.530 5.470 5.550 6,087,410 33,505,586 5.5041 5.089 5.070 5.089 5.033 5.107 6,615,313 5.0649 -0.18%
2025-08-08 0 5.540 5.530 5.540 5.500 5.540 4,832,246 26,693,040 5.5239 5.098 5.089 5.098 5.061 5.098 5,251,301 5.0831 0.00%
2025-08-07 0 5.540 5.530 5.540 5.480 5.550 6,690,518 36,927,970 5.5194 5.098 5.089 5.098 5.043 5.107 7,270,723 5.0790 0.36%
2025-08-06 0 5.520 5.510 5.520 5.400 5.540 11,320,763 62,119,926 5.4873 5.080 5.070 5.080 4.969 5.098 12,302,506 5.0494 2.03%
2025-08-05 0 5.410 5.400 5.410 5.300 5.450 17,535,250 94,487,844 5.3885 4.978 4.969 4.978 4.877 5.015 19,055,916 4.9585 1.50%
2025-08-04 0 5.330 5.320 5.330 5.280 5.610 32,011,749 171,599,257 5.3605 4.905 4.895 4.905 4.859 5.162 34,787,825 4.9327 -5.16%
2025-08-01 0 5.620 5.610 5.620 5.610 5.720 12,725,417 72,194,634 5.6733 5.172 5.162 5.172 5.162 5.264 13,828,972 5.2205 -0.18%
2025-07-31 0 5.630 5.630 5.640 5.570 5.650 11,294,763 63,444,488 5.6172 5.181 5.181 5.190 5.126 5.199 12,274,251 5.1689 0.18%
2025-07-30 0 5.620 5.610 5.620 5.600 5.700 6,491,461 36,607,478 5.6393 5.172 5.162 5.172 5.153 5.245 7,054,404 5.1893 0.18%
2025-07-29 0 5.610 5.610 5.630 5.600 5.650 4,910,383 27,599,208 5.6206 5.162 5.162 5.181 5.153 5.199 5,336,214 5.1721 -0.53%
2025-07-28 0 5.640 5.640 5.650 5.620 5.680 5,555,199 31,384,698 5.6496 5.190 5.190 5.199 5.172 5.227 6,036,949 5.1988 0.00%
2025-07-25 0 5.640 5.630 5.640 5.600 5.660 5,026,332 28,299,674 5.6303 5.190 5.181 5.190 5.153 5.208 5,462,218 5.1810 -0.70%
2025-07-24 0 5.680 5.660 5.680 5.620 5.700 6,648,988 37,597,601 5.6546 5.227 5.208 5.227 5.172 5.245 7,225,592 5.2034 0.00%
2025-07-23 0 5.680 5.670 5.680 5.660 5.780 7,155,598 40,804,144 5.7024 5.227 5.218 5.227 5.208 5.319 7,776,135 5.2474 -1.56%
2025-07-22 0 5.770 5.750 5.770 5.740 5.830 6,122,955 35,339,497 5.7716 5.310 5.291 5.310 5.282 5.365 6,653,941 5.3111 0.35%
2025-07-21 0 5.750 5.740 5.750 5.700 5.780 7,120,298 40,798,996 5.7300 5.291 5.282 5.291 5.245 5.319 7,737,774 5.2727 0.00%
2025-07-18 0 5.750 5.740 5.750 5.690 5.800 8,892,263 51,143,733 5.7515 5.291 5.282 5.291 5.236 5.337 9,663,405 5.2925 0.88%
2025-07-17 0 5.700 5.690 5.700 5.670 5.810 7,949,659 45,565,961 5.7318 5.245 5.236 5.245 5.218 5.346 8,639,058 5.2744 -0.52%
2025-07-16 0 5.730 5.730 5.740 5.600 5.750 11,083,342 63,173,176 5.6998 5.273 5.273 5.282 5.153 5.291 12,044,495 5.2450 2.14%
2025-07-15 0 5.610 5.600 5.610 5.530 5.630 7,558,009 42,291,143 5.5955 5.162 5.153 5.162 5.089 5.181 8,213,444 5.1490 0.72%
2025-07-14 0 5.570 5.550 5.570 5.480 5.580 5,143,966 28,522,503 5.5448 5.126 5.107 5.126 5.043 5.135 5,590,053 5.1024 1.46%
2025-07-11 0 5.490 5.480 5.490 5.480 5.570 6,864,512 37,889,538 5.5196 5.052 5.043 5.052 5.043 5.126 7,459,806 5.0792 -1.08%
2025-07-10 0 5.550 5.540 5.550 5.530 5.610 5,697,332 31,642,570 5.5539 5.107 5.098 5.107 5.089 5.162 6,191,408 5.1107 -0.54%
2025-07-09 0 5.580 5.580 5.590 5.510 5.620 8,810,790 49,123,629 5.5754 5.135 5.135 5.144 5.070 5.172 9,574,866 5.1305 0.36%
2025-07-08 0 5.560 5.540 5.560 5.520 5.650 11,473,162 64,091,821 5.5862 5.116 5.098 5.116 5.080 5.199 12,468,121 5.1405 0.18%
2025-07-07 0 5.550 5.540 5.550 5.440 5.590 19,877,050 109,996,021 5.5338 5.107 5.098 5.107 5.006 5.144 21,600,798 5.0922 1.65%
2025-07-04 0 5.460 5.450 5.460 5.400 5.480 8,258,370 44,932,782 5.4409 5.024 5.015 5.024 4.969 5.043 8,974,540 5.0067 0.37%
2025-07-03 0 5.440 5.430 5.440 5.330 5.440 7,436,341 40,099,205 5.3923 5.006 4.997 5.006 4.905 5.006 8,081,224 4.9620 1.49%
2025-07-02 0 5.360 5.350 5.360 5.310 5.450 14,510,475 78,104,773 5.3826 4.932 4.923 4.932 4.886 5.015 15,768,831 4.9531 0.56%
2025-06-30 0 5.330 5.300 5.330 5.250 5.340 9,141,851 48,493,130 5.3045 4.905 4.877 4.905 4.831 4.914 9,934,637 4.8812 1.14%
2025-06-27 0 5.270 5.250 5.270 5.240 5.350 9,483,107 50,189,700 5.2925 4.849 4.831 4.849 4.822 4.923 10,305,487 4.8702 -0.57%
2025-06-26 0 5.300 5.290 5.300 5.270 5.300 4,293,053 22,717,358 5.2917 4.877 4.868 4.877 4.849 4.877 4,665,349 4.8694 0.19%
2025-06-25 0 5.290 5.280 5.290 5.260 5.300 6,834,909 36,136,635 5.2871 4.868 4.859 4.868 4.840 4.877 7,427,636 4.8652 0.57%
2025-06-24 0 5.260 5.250 5.260 5.230 5.300 8,886,671 46,774,716 5.2635 4.840 4.831 4.840 4.813 4.877 9,657,328 4.8434 -0.38%
2025-06-23 0 5.280 5.260 5.280 5.110 5.290 13,379,634 70,145,370 5.2427 4.859 4.840 4.859 4.702 4.868 14,539,923 4.8243 2.52%
2025-06-20 0 5.150 5.150 5.160 5.080 5.150 22,335,955 114,647,530 5.1329 4.739 4.739 4.748 4.675 4.739 24,272,941 4.7233 0.59%
2025-06-19 0 5.120 5.110 5.120 5.090 5.180 8,033,975 41,144,328 5.1213 4.711 4.702 4.711 4.684 4.767 8,730,686 4.7126 -1.73%
2025-06-18 0 5.210 5.200 5.210 5.160 5.210 4,120,185 21,385,115 5.1903 4.794 4.785 4.794 4.748 4.794 4,477,490 4.7761 -0.19%
2025-06-17 0 5.220 5.210 5.220 5.150 5.250 7,634,252 39,789,431 5.2120 4.803 4.794 4.803 4.739 4.831 8,296,298 4.7960 0.77%
2025-06-16 0 5.180 5.170 5.180 5.150 5.200 6,389,851 33,041,551 5.1709 4.767 4.757 4.767 4.739 4.785 6,943,982 4.7583 0.00%
2025-06-13 0 5.180 5.180 5.190 5.140 5.210 7,726,948 39,901,200 5.1639 4.767 4.767 4.776 4.730 4.794 8,397,033 4.7518 -0.19%
2025-06-12 0 5.190 5.190 5.200 5.180 5.250 7,856,870 40,898,277 5.2054 4.776 4.776 4.785 4.767 4.831 8,538,222 4.7900 -0.38%
2025-06-11 0 5.210 5.190 5.210 5.120 5.210 8,274,611 42,806,719 5.1733 4.794 4.776 4.794 4.711 4.794 8,992,190 4.7604 1.36%
2025-06-10 0 5.140 5.130 5.140 5.110 5.200 13,578,889 69,822,481 5.1420 4.730 4.721 4.730 4.702 4.785 14,756,458 4.7317 -0.96%
2025-06-09 0 5.190 5.190 5.200 5.140 5.220 10,551,208 54,703,219 5.1845 4.776 4.776 4.785 4.730 4.803 11,466,214 4.7708 -0.19%
2025-06-06 0 5.200 5.200 5.230 5.200 5.270 15,640,575 81,620,228 5.2185 4.785 4.785 4.813 4.785 4.849 16,996,934 4.8021 -0.76%
2025-06-05 0 5.240 5.230 5.240 5.200 5.260 5,246,405 27,501,172 5.2419 4.822 4.813 4.822 4.785 4.840 5,701,376 4.8236 0.96%
2025-06-04 0 5.190 5.190 5.220 5.190 5.320 18,524,179 96,623,646 5.2161 4.776 4.776 4.803 4.776 4.895 20,130,606 4.7998 -2.44%
2025-06-03 0 5.320 5.310 5.320 5.280 5.400 12,985,156 69,394,089 5.3441 4.895 4.886 4.895 4.859 4.969 14,111,236 4.9176 0.57%
2025-06-02 0 5.290 5.280 5.290 5.140 5.290 9,695,878 50,757,154 5.2349 4.868 4.859 4.868 4.730 4.868 10,536,710 4.8172 1.34%
2025-05-30 0 5.220 5.210 5.220 5.170 5.240 8,389,925 43,708,105 5.2096 4.803 4.794 4.803 4.757 4.822 9,117,504 4.7939 0.58%
2025-05-29 0 5.190 5.180 5.190 5.140 5.300 16,248,743 84,476,644 5.1990 4.776 4.767 4.776 4.730 4.877 17,657,843 4.7841 0.97%
2025-05-28 0 5.140 5.140 5.150 5.100 5.150 4,604,994 23,595,880 5.1240 4.730 4.730 4.739 4.693 4.739 5,004,342 4.7151 0.00%
2025-05-27 0 5.140 5.130 5.140 5.050 5.160 7,112,609 36,516,871 5.1341 4.730 4.721 4.730 4.647 4.748 7,729,418 4.7244 0.78%
2025-05-26 0 5.100 5.090 5.100 5.060 5.130 8,692,578 44,258,542 5.0915 4.693 4.684 4.693 4.656 4.721 9,446,403 4.6852 0.39%
2025-05-23 0 5.080 5.070 5.080 4.970 5.080 6,692,692 33,760,463 5.0444 4.675 4.665 4.675 4.573 4.675 7,273,086 4.6418 1.80%
2025-05-22 0 4.990 4.990 5.000 4.930 5.000 18,238,349 90,646,913 4.9701 4.592 4.592 4.601 4.537 4.601 19,819,988 4.5735 0.40%
2025-05-21 0 4.970 4.960 4.970 4.930 5.020 22,148,009 109,940,488 4.9639 4.573 4.564 4.573 4.537 4.619 24,068,696 4.5678 -0.80%
2025-05-20 0 5.010 5.010 5.020 4.990 5.050 11,780,634 59,034,375 5.0111 4.610 4.610 4.619 4.592 4.647 12,802,257 4.6112 -0.79%
2025-05-19 0 5.050 5.040 5.050 4.910 5.090 16,239,733 81,204,515 5.0004 4.647 4.638 4.647 4.518 4.684 17,648,051 4.6013 0.10%
2025-05-16 0 5.330 5.320 5.330 5.260 5.350 13,577,374 72,278,138 5.3234 4.643 4.634 4.643 4.582 4.660 15,587,716 4.6369 0.38%
2025-05-15 0 5.310 5.300 5.310 5.260 5.340 10,831,145 57,323,234 5.2924 4.625 4.616 4.625 4.582 4.651 12,434,865 4.6099 -0.38%
2025-05-14 0 5.330 5.330 5.340 5.300 5.400 24,808,040 132,064,533 5.3235 4.643 4.643 4.651 4.616 4.704 28,481,257 4.6369 -0.74%
2025-05-13 0 5.370 5.360 5.370 5.330 5.410 8,297,721 44,537,173 5.3674 4.677 4.669 4.677 4.643 4.712 9,526,328 4.6752 -0.37%
2025-05-12 0 5.390 5.380 5.390 5.360 5.490 12,638,580 68,258,238 5.4008 4.695 4.686 4.695 4.669 4.782 14,509,919 4.7042 -1.10%
2025-05-09 0 5.450 5.440 5.450 5.360 5.470 16,304,790 88,642,873 5.4366 4.747 4.738 4.747 4.669 4.765 18,718,968 4.7355 1.87%
2025-05-08 0 5.350 5.350 5.360 5.320 5.380 12,251,627 65,658,409 5.3592 4.660 4.660 4.669 4.634 4.686 14,065,671 4.6680 0.56%
2025-05-07 0 5.320 5.310 5.320 5.290 5.400 12,201,788 65,189,089 5.3426 4.634 4.625 4.634 4.608 4.704 14,008,453 4.6536 -0.75%
2025-05-06 0 5.360 5.350 5.360 5.190 5.380 18,473,857 98,145,991 5.3127 4.669 4.660 4.669 4.521 4.686 21,209,199 4.6275 3.28%
2025-05-02 0 5.190 5.180 5.190 5.150 5.190 9,101,776 47,069,722 5.1715 4.521 4.512 4.521 4.486 4.521 10,449,436 4.5045 0.39%
2025-04-30 0 5.170 5.160 5.170 5.060 5.180 14,885,031 76,440,586 5.1354 4.503 4.495 4.503 4.407 4.512 17,088,992 4.4731 1.77%
2025-04-29 0 5.080 5.070 5.080 5.030 5.150 16,599,696 84,411,526 5.0851 4.425 4.416 4.425 4.381 4.486 19,057,540 4.4293 0.20%
2025-04-28 0 5.070 5.060 5.070 4.990 5.080 8,547,558 43,229,961 5.0576 4.416 4.407 4.416 4.346 4.425 9,813,157 4.4053 1.00%
2025-04-25 0 5.020 5.010 5.020 4.960 5.040 8,417,944 42,169,342 5.0095 4.373 4.364 4.373 4.320 4.390 9,664,352 4.3634 0.00%
2025-04-24 0 5.020 5.010 5.020 4.940 5.020 8,842,056 44,164,418 4.9948 4.373 4.364 4.373 4.303 4.373 10,151,260 4.3506 1.21%
2025-04-23 0 4.960 4.950 4.960 4.940 4.980 8,182,893 40,565,015 4.9573 4.320 4.312 4.320 4.303 4.338 9,394,498 4.3180 -0.20%
2025-04-22 0 4.970 4.950 4.970 4.840 4.970 9,054,026 44,666,045 4.9333 4.329 4.312 4.329 4.216 4.329 10,394,616 4.2970 2.05%
2025-04-17 0 4.870 4.850 4.870 4.820 4.900 9,619,312 46,670,146 4.8517 4.242 4.224 4.242 4.198 4.268 11,043,601 4.2260 0.00%
2025-04-16 0 4.870 4.870 4.880 4.830 4.880 10,757,465 52,176,488 4.8503 4.242 4.242 4.251 4.207 4.251 12,350,275 4.2247 0.21%
2025-04-15 0 4.860 4.850 4.860 4.820 4.900 5,879,577 28,563,857 4.8581 4.233 4.224 4.233 4.198 4.268 6,750,140 4.2316 -0.21%
2025-04-14 0 4.870 4.860 4.870 4.780 4.880 10,543,618 50,889,319 4.8266 4.242 4.233 4.242 4.164 4.251 12,104,765 4.2041 1.46%
2025-04-11 0 4.800 4.790 4.800 4.750 4.850 9,159,273 43,952,419 4.7987 4.181 4.172 4.181 4.137 4.224 10,515,446 4.1798 -1.03%
2025-04-10 0 4.850 4.840 4.850 4.720 4.870 18,939,783 91,366,629 4.8241 4.224 4.216 4.224 4.111 4.242 21,744,113 4.2019 2.75%
2025-04-09 0 4.720 4.710 4.720 4.670 4.850 17,740,244 83,760,996 4.7215 4.111 4.103 4.111 4.068 4.224 20,366,964 4.1126 -3.08%
2025-04-08 0 4.870 4.860 4.870 4.700 4.880 34,767,964 167,823,201 4.8269 4.242 4.233 4.242 4.094 4.251 39,915,903 4.2044 2.96%
2025-04-07 0 4.730 4.720 4.730 4.660 4.880 35,955,665 171,750,207 4.7767 4.120 4.111 4.120 4.059 4.251 41,279,461 4.1607 -3.86%
2025-04-03 0 4.920 4.920 4.930 4.890 5.080 40,810,410 203,250,089 4.9803 4.285 4.285 4.294 4.259 4.425 46,853,027 4.3380 -0.61%
2025-04-02 0 4.950 4.940 4.950 4.850 4.970 23,330,936 114,855,151 4.9229 4.312 4.303 4.312 4.224 4.329 26,785,445 4.2880 1.23%
2025-04-01 0 4.890 4.880 4.890 4.810 4.890 19,616,300 95,434,985 4.8651 4.259 4.251 4.259 4.190 4.259 22,520,799 4.2376 1.03%
2025-03-31 0 4.840 4.840 4.850 4.780 4.890 21,702,050 105,000,838 4.8383 4.216 4.216 4.224 4.164 4.259 24,915,377 4.2143 0.21%
2025-03-28 0 4.830 4.820 4.830 4.700 4.910 26,593,938 128,434,042 4.8294 4.207 4.198 4.207 4.094 4.277 30,531,585 4.2066 0.84%
2025-03-27 0 4.790 4.780 4.790 4.650 4.810 21,681,856 103,056,720 4.7531 4.172 4.164 4.172 4.050 4.190 24,892,193 4.1401 1.05%
2025-03-26 0 4.740 4.740 4.750 4.600 4.780 24,887,750 117,153,025 4.7073 4.129 4.129 4.137 4.007 4.164 28,572,769 4.1002 3.27%
2025-03-25 0 4.590 4.590 4.600 4.510 4.640 13,185,289 60,276,844 4.5715 3.998 3.998 4.007 3.928 4.042 15,137,576 3.9819 0.88%
2025-03-24 0 4.550 4.550 4.560 4.540 4.630 20,525,620 94,286,035 4.5936 3.963 3.963 3.972 3.954 4.033 23,564,758 4.0011 -1.30%
2025-03-21 0 4.610 4.600 4.610 4.500 4.650 44,065,783 201,612,522 4.5753 4.015 4.007 4.015 3.920 4.050 50,590,409 3.9852 1.10%
2025-03-20 0 4.560 4.560 4.570 4.550 4.610 16,188,071 74,096,486 4.5772 3.972 3.972 3.981 3.963 4.015 18,584,967 3.9869 -0.87%
2025-03-19 0 4.600 4.590 4.600 4.590 4.690 17,059,358 78,717,150 4.6143 4.007 3.998 4.007 3.998 4.085 19,585,262 4.0192 -1.50%
2025-03-18 0 4.670 4.670 4.680 4.640 4.710 10,846,933 50,672,633 4.6716 4.068 4.068 4.076 4.042 4.103 12,452,990 4.0691 0.21%
2025-03-17 0 4.660 4.650 4.660 4.610 4.680 8,563,600 39,785,832 4.6459 4.059 4.050 4.059 4.015 4.076 9,831,574 4.0467 -0.21%
2025-03-14 0 4.670 4.670 4.680 4.650 4.750 11,301,263 52,828,734 4.6746 4.068 4.068 4.076 4.050 4.137 12,974,591 4.0717 -1.48%
2025-03-13 0 4.740 4.730 4.740 4.690 4.780 15,041,900 71,431,916 4.7489 4.129 4.120 4.129 4.085 4.164 17,269,088 4.1364 1.07%
2025-03-12 0 4.690 4.690 4.700 4.620 4.710 10,587,820 49,596,736 4.6843 4.085 4.085 4.094 4.024 4.103 12,155,512 4.0802 0.86%
2025-03-11 0 4.650 4.650 4.660 4.570 4.680 15,625,525 72,405,948 4.6338 4.050 4.050 4.059 3.981 4.076 17,939,127 4.0362 0.65%
2025-03-10 0 4.620 4.620 4.630 4.580 4.630 8,785,748 40,495,120 4.6092 4.024 4.024 4.033 3.989 4.033 10,086,615 4.0147 0.65%
2025-03-07 0 4.590 4.590 4.600 4.580 4.620 7,088,221 32,616,065 4.6014 3.998 3.998 4.007 3.989 4.024 8,137,743 4.0080 -0.22%
2025-03-06 0 4.600 4.590 4.600 4.580 4.630 8,601,675 39,554,686 4.5985 4.007 3.998 4.007 3.989 4.033 9,875,287 4.0054 -0.43%
2025-03-05 0 4.620 4.610 4.620 4.540 4.620 8,879,802 40,838,744 4.5991 4.024 4.015 4.024 3.954 4.024 10,194,595 4.0059 1.76%
2025-03-04 0 4.540 4.540 4.550 4.530 4.580 6,521,959 29,708,706 4.5552 3.954 3.954 3.963 3.946 3.989 7,487,637 3.9677 -0.44%
2025-03-03 0 4.560 4.550 4.560 4.500 4.580 9,957,091 45,268,584 4.5464 3.972 3.963 3.972 3.920 3.989 11,431,393 3.9600 1.33%
2025-02-28 0 4.500 4.500 4.510 4.500 4.600 14,730,383 66,525,133 4.5162 3.920 3.920 3.928 3.920 4.007 16,911,446 3.9337 -2.17%
2025-02-27 0 4.600 4.590 4.600 4.500 4.600 10,891,407 49,520,477 4.5467 4.007 3.998 4.007 3.920 4.007 12,504,050 3.9604 2.00%
2025-02-26 0 4.510 4.500 4.510 4.450 4.520 14,637,360 65,673,713 4.4867 3.928 3.920 3.928 3.876 3.937 16,804,649 3.9081 1.12%
2025-02-25 0 4.460 4.450 4.460 4.420 4.520 26,776,779 119,301,812 4.4554 3.885 3.876 3.885 3.850 3.937 30,741,498 3.8808 -1.55%
2025-02-24 0 4.530 4.520 4.530 4.480 4.890 50,055,978 230,319,125 4.6012 3.946 3.937 3.946 3.902 4.259 57,467,545 4.0078 -7.17%
2025-02-21 0 4.880 4.870 4.880 4.760 4.940 22,171,814 107,649,759 4.8553 4.251 4.242 4.251 4.146 4.303 25,454,697 4.2291 2.74%
2025-02-20 0 4.750 4.750 4.760 4.630 4.790 13,266,839 62,650,895 4.7224 4.137 4.137 4.146 4.033 4.172 15,231,201 4.1133 -0.42%
2025-02-19 0 4.770 4.760 4.770 4.760 4.930 25,217,877 121,569,022 4.8207 4.155 4.146 4.155 4.146 4.294 28,951,777 4.1990 -1.45%
2025-02-18 0 4.840 4.840 4.850 4.590 4.880 38,352,041 182,674,106 4.7631 4.216 4.216 4.224 3.998 4.251 44,030,658 4.1488 5.22%
2025-02-17 0 4.600 4.600 4.610 4.450 4.640 14,568,271 66,404,266 4.5581 4.007 4.007 4.015 3.876 4.042 16,725,331 3.9703 3.37%
2025-02-14 0 4.450 4.450 4.470 4.430 4.480 8,015,614 35,693,408 4.4530 3.876 3.876 3.894 3.859 3.902 9,202,451 3.8787 -0.22%
2025-02-13 0 4.460 4.440 4.460 4.410 4.480 8,303,823 36,916,668 4.4457 3.885 3.867 3.885 3.841 3.902 9,533,333 3.8724 -0.45%
2025-02-12 0 4.480 4.470 4.480 4.400 4.480 17,090,746 75,977,956 4.4456 3.902 3.894 3.902 3.833 3.902 19,621,297 3.8722 2.52%
2025-02-11 0 4.370 4.370 4.380 4.360 4.420 12,710,348 55,690,530 4.3815 3.806 3.806 3.815 3.798 3.850 14,592,313 3.8164 -0.23%
2025-02-10 0 4.380 4.370 4.380 4.360 4.460 19,802,170 86,881,173 4.3875 3.815 3.806 3.815 3.798 3.885 22,734,190 3.8216 -1.79%
2025-02-07 0 4.460 4.440 4.460 4.420 4.500 11,139,129 49,486,585 4.4426 3.885 3.867 3.885 3.850 3.920 12,788,451 3.8696 -0.89%
2025-02-06 0 4.500 4.490 4.500 4.450 4.530 10,151,006 45,444,624 4.4769 3.920 3.911 3.920 3.876 3.946 11,654,021 3.8995 -0.22%
2025-02-05 0 4.510 4.500 4.510 4.500 4.570 8,248,449 37,230,804 4.5137 3.928 3.920 3.928 3.920 3.981 9,469,760 3.9315 -0.44%
2025-02-04 0 4.530 4.530 4.550 4.520 4.580 6,762,082 30,722,490 4.5433 3.946 3.946 3.963 3.937 3.989 7,763,314 3.9574 -1.31%
2025-02-03 0 4.590 4.570 4.590 4.520 4.620 8,348,092 38,264,870 4.5837 3.998 3.981 3.998 3.937 4.024 9,584,157 3.9925 1.32%
2025-01-28 0 4.530 4.530 4.540 4.520 4.590 4,839,442 22,016,992 4.5495 3.946 3.946 3.954 3.937 3.998 5,555,997 3.9627 -1.31%
2025-01-27 0 4.590 4.580 4.590 4.530 4.600 6,516,879 29,790,966 4.5714 3.998 3.989 3.998 3.946 4.007 7,481,804 3.9818 0.88%
2025-01-24 0 4.550 4.550 4.560 4.490 4.580 5,823,690 26,380,780 4.5299 3.963 3.963 3.972 3.911 3.989 6,685,978 3.9457 -0.44%
2025-01-23 0 4.570 4.570 4.590 4.550 4.600 4,076,392 18,652,620 4.5758 3.981 3.981 3.998 3.963 4.007 4,679,965 3.9856 0.22%
2025-01-22 0 4.560 4.560 4.570 4.560 4.690 5,704,475 26,222,511 4.5968 3.972 3.972 3.981 3.972 4.085 6,549,111 4.0040 -2.56%
2025-01-21 0 4.680 4.670 4.680 4.650 4.740 4,858,346 22,764,300 4.6856 4.076 4.068 4.076 4.050 4.129 5,577,700 4.0813 -0.85%
2025-01-20 0 4.720 4.710 4.720 4.680 4.750 10,667,180 50,309,563 4.7163 4.111 4.103 4.111 4.076 4.137 12,246,622 4.1080 0.21%
2025-01-17 0 4.710 4.700 4.710 4.670 4.720 13,157,025 61,806,663 4.6976 4.103 4.094 4.103 4.068 4.111 15,105,128 4.0918 0.43%
2025-01-16 0 4.690 4.680 4.690 4.560 4.700 14,333,129 66,425,619 4.6344 4.085 4.076 4.085 3.972 4.094 16,455,372 4.0367 3.08%
2025-01-15 0 4.550 4.550 4.560 4.470 4.570 13,881,225 63,061,578 4.5429 3.963 3.963 3.972 3.894 3.981 15,936,557 3.9570 1.56%
2025-01-14 0 4.480 4.480 4.500 4.450 4.520 7,613,466 34,187,898 4.4905 3.902 3.902 3.920 3.876 3.937 8,740,758 3.9113 0.22%
2025-01-13 0 4.470 4.470 4.480 4.470 4.530 6,695,093 30,025,975 4.4848 3.894 3.894 3.902 3.894 3.946 7,686,406 3.9064 -1.32%
2025-01-10 0 4.530 4.520 4.530 4.470 4.540 8,233,492 37,150,818 4.5122 3.946 3.937 3.946 3.894 3.954 9,452,589 3.9302 0.67%
2025-01-09 0 4.500 4.490 4.500 4.450 4.520 4,872,478 21,957,342 4.5064 3.920 3.911 3.920 3.876 3.937 5,593,924 3.9252 0.45%
2025-01-08 0 4.480 4.470 4.480 4.420 4.490 4,760,800 21,190,015 4.4509 3.902 3.894 3.902 3.850 3.911 5,465,711 3.8769 0.45%
2025-01-07 0 4.460 4.460 4.470 4.430 4.510 3,494,167 15,589,465 4.4616 3.885 3.885 3.894 3.859 3.928 4,011,533 3.8862 -1.11%
2025-01-06 0 4.510 4.500 4.510 4.460 4.510 3,984,103 17,924,732 4.4991 3.928 3.920 3.928 3.885 3.928 4,574,012 3.9188 0.00%
2025-01-03 0 4.510 4.500 4.510 4.480 4.520 5,191,772 23,370,405 4.5014 3.928 3.920 3.928 3.902 3.937 5,960,495 3.9209 0.22%
2025-01-02 0 4.500 4.490 4.500 4.460 4.510 4,074,414 18,291,762 4.4894 3.920 3.911 3.920 3.885 3.928 4,677,694 3.9104 -0.44%
2024-12-31 0 4.520 4.510 4.520 4.420 4.530 6,898,287 31,027,105 4.4978 3.937 3.928 3.937 3.850 3.946 7,919,686 3.9177 1.80%
2024-12-30 0 4.440 4.440 4.450 4.420 4.470 6,822,468 30,298,803 4.4410 3.867 3.867 3.876 3.850 3.894 7,832,641 3.8683 -0.22%
2024-12-27 0 4.450 4.440 4.450 4.400 4.450 5,854,698 25,977,055 4.4370 3.876 3.867 3.876 3.833 3.876 6,721,577 3.8647 0.91%
2024-12-24 0 4.410 4.410 4.430 4.370 4.430 3,755,161 16,540,321 4.4047 3.841 3.841 3.859 3.806 3.859 4,311,171 3.8366 0.92%
2024-12-23 0 4.370 4.370 4.380 4.340 4.410 5,878,357 25,754,157 4.3812 3.806 3.806 3.815 3.780 3.841 6,748,739 3.8161 -0.91%
2024-12-20 0 4.410 4.400 4.410 4.340 4.430 7,866,445 34,587,196 4.3968 3.841 3.833 3.841 3.780 3.859 9,031,195 3.8297 0.46%
2024-12-19 0 4.390 4.380 4.390 4.310 4.400 5,537,668 24,131,310 4.3577 3.824 3.815 3.824 3.754 3.833 6,357,606 3.7957 0.92%
2024-12-18 0 4.350 4.340 4.350 4.310 4.370 7,026,396 30,425,272 4.3301 3.789 3.780 3.789 3.754 3.806 8,066,763 3.7717 -0.23%
2024-12-17 0 4.360 4.360 4.370 4.330 4.390 4,457,998 19,410,716 4.3541 3.798 3.798 3.806 3.772 3.824 5,118,074 3.7926 -0.91%
2024-12-16 0 4.400 4.380 4.400 4.370 4.420 5,217,150 22,885,336 4.3866 3.833 3.815 3.833 3.806 3.850 5,989,630 3.8208 0.00%
2024-12-13 0 4.400 4.400 4.410 4.330 4.430 5,355,340 23,460,886 4.3808 3.833 3.833 3.841 3.772 3.859 6,148,282 3.8158 -0.23%
2024-12-12 0 4.410 4.400 4.410 4.380 4.440 5,490,341 24,265,430 4.4197 3.841 3.833 3.841 3.815 3.867 6,303,272 3.8497 0.46%
2024-12-11 0 4.390 4.390 4.400 4.340 4.420 7,979,971 35,026,263 4.3893 3.824 3.824 3.833 3.780 3.850 9,161,530 3.8232 0.46%
2024-12-10 0 4.370 4.350 4.370 4.330 4.380 4,219,861 18,392,915 4.3587 3.806 3.789 3.806 3.772 3.815 4,844,677 3.7965 0.46%
2024-12-09 0 4.350 4.350 4.360 4.310 4.360 3,076,882 13,341,809 4.3361 3.789 3.789 3.798 3.754 3.798 3,532,462 3.7769 0.00%
2024-12-06 0 4.350 4.340 4.350 4.330 4.370 2,444,439 10,627,988 4.3478 3.789 3.780 3.789 3.772 3.806 2,806,376 3.7871 0.00%
2024-12-05 0 4.350 4.350 4.360 4.330 4.380 3,004,673 13,092,927 4.3575 3.789 3.789 3.798 3.772 3.815 3,449,562 3.7955 -0.46%
2024-12-04 0 4.370 4.360 4.370 4.280 4.370 8,081,339 35,102,514 4.3437 3.806 3.798 3.806 3.728 3.806 9,277,907 3.7835 1.39%
2024-12-03 0 4.310 4.300 4.310 4.250 4.310 5,168,749 22,182,400 4.2916 3.754 3.745 3.754 3.702 3.754 5,934,063 3.7381 1.41%
2024-12-02 0 4.250 4.240 4.250 4.210 4.270 3,388,571 14,390,777 4.2469 3.702 3.693 3.702 3.667 3.719 3,890,302 3.6991 0.24%
2024-11-29 0 4.240 4.240 4.250 4.220 4.260 2,376,449 10,083,676 4.2432 3.693 3.693 3.702 3.676 3.711 2,728,319 3.6959 0.00%
2024-11-28 0 4.240 4.230 4.240 4.220 4.270 2,067,853 8,774,724 4.2434 3.693 3.684 3.693 3.676 3.719 2,374,031 3.6961 -0.47%
2024-11-27 0 4.260 4.250 4.260 4.220 4.260 1,761,153 7,470,332 4.2417 3.711 3.702 3.711 3.676 3.711 2,021,919 3.6947 0.71%
2024-11-26 0 4.230 4.210 4.230 4.200 4.240 3,619,659 15,272,378 4.2193 3.684 3.667 3.684 3.658 3.693 4,155,606 3.6751 0.24%
2024-11-25 0 4.220 4.210 4.220 4.210 4.280 5,786,172 24,498,502 4.2340 3.676 3.667 3.676 3.667 3.728 6,642,905 3.6879 -0.71%
2024-11-22 0 4.250 4.240 4.250 4.220 4.300 4,931,407 20,951,959 4.2487 3.702 3.693 3.702 3.676 3.745 5,661,579 3.7007 -0.70%
2024-11-21 0 4.280 4.280 4.290 4.280 4.330 3,954,710 16,994,035 4.2972 3.728 3.728 3.737 3.728 3.772 4,540,266 3.7430 -0.70%
2024-11-20 0 4.310 4.310 4.320 4.290 4.340 3,125,014 13,470,553 4.3106 3.754 3.754 3.763 3.737 3.780 3,587,721 3.7546 -0.69%
2024-11-19 0 4.340 4.320 4.340 4.290 4.340 3,423,838 14,796,804 4.3217 3.780 3.763 3.780 3.737 3.780 3,930,791 3.7643 1.17%
2024-11-18 0 4.290 4.290 4.310 4.280 4.340 3,372,576 14,497,496 4.2986 3.737 3.737 3.754 3.728 3.780 3,871,938 3.7442 -0.46%
2024-11-15 0 4.310 4.300 4.310 4.290 4.340 4,409,000 19,018,598 4.3136 3.754 3.745 3.754 3.737 3.780 5,061,821 3.7573 0.23%
2024-11-14 0 4.300 4.290 4.300 4.270 4.330 2,435,349 10,468,482 4.2986 3.745 3.737 3.745 3.719 3.772 2,795,940 3.7442 -0.69%
2024-11-13 0 4.330 4.310 4.330 4.270 4.340 3,933,544 16,986,953 4.3185 3.772 3.754 3.772 3.719 3.780 4,515,966 3.7615 0.70%
2024-11-12 0 4.300 4.280 4.300 4.250 4.340 7,143,502 30,615,467 4.2858 3.745 3.728 3.745 3.702 3.780 8,201,209 3.7330 -0.46%
2024-11-11 0 4.320 4.310 4.320 4.270 4.380 2,966,426 12,777,732 4.3075 3.763 3.754 3.763 3.719 3.815 3,405,652 3.7519 -0.23%
2024-11-08 0 4.330 4.320 4.330 4.320 4.390 2,351,644 10,203,114 4.3387 3.772 3.763 3.772 3.763 3.824 2,699,842 3.7792 -1.14%
2024-11-07 0 4.380 4.370 4.380 4.310 4.380 5,328,576 23,205,976 4.3550 3.815 3.806 3.815 3.754 3.815 6,117,555 3.7933 0.69%
2024-11-06 0 4.350 4.350 4.360 4.320 4.380 5,105,360 22,257,354 4.3596 3.789 3.789 3.798 3.763 3.815 5,861,288 3.7973 -0.23%
2024-11-05 0 4.360 4.340 4.360 4.330 4.380 11,685,668 50,820,189 4.3489 3.798 3.780 3.798 3.772 3.815 13,415,913 3.7881 -0.23%
2024-11-04 0 4.370 4.360 4.370 4.300 4.380 5,333,643 23,175,877 4.3452 3.806 3.798 3.806 3.745 3.815 6,123,372 3.7848 1.63%
2024-11-01 0 4.300 4.290 4.300 4.270 4.310 3,191,355 13,693,020 4.2907 3.745 3.737 3.745 3.719 3.754 3,663,885 3.7373 0.70%
2024-10-31 0 4.270 4.270 4.280 4.240 4.290 5,064,577 21,610,643 4.2670 3.719 3.719 3.728 3.693 3.737 5,814,467 3.7167 -0.47%
2024-10-30 0 4.290 4.270 4.290 4.270 4.290 3,441,076 14,739,206 4.2833 3.737 3.719 3.737 3.719 3.737 3,950,581 3.7309 0.00%
2024-10-29 0 4.290 4.270 4.290 4.260 4.310 5,633,512 24,088,322 4.2759 3.737 3.719 3.737 3.711 3.754 6,467,641 3.7244 -0.23%
2024-10-28 0 4.300 4.290 4.300 4.280 4.310 2,374,864 10,193,687 4.2923 3.745 3.737 3.745 3.728 3.754 2,726,500 3.7387 0.00%
2024-10-25 0 4.300 4.290 4.300 4.260 4.330 10,270,715 44,022,293 4.2862 3.745 3.737 3.745 3.711 3.772 11,791,454 3.7334 -0.69%
2024-10-24 0 4.330 4.330 4.340 4.320 4.350 1,582,639 6,854,176 4.3309 3.772 3.772 3.780 3.763 3.789 1,816,973 3.7723 -0.46%
2024-10-23 0 4.350 4.350 4.360 4.340 4.390 5,796,939 25,223,710 4.3512 3.789 3.789 3.798 3.780 3.824 6,655,266 3.7900 -0.68%
2024-10-22 0 4.380 4.360 4.380 4.340 4.400 5,155,902 22,513,085 4.3665 3.815 3.798 3.815 3.780 3.833 5,919,314 3.8033 0.92%
2024-10-21 0 4.340 4.340 4.360 4.310 4.360 3,547,598 15,406,230 4.3427 3.780 3.780 3.798 3.754 3.798 4,072,875 3.7826 -0.23%
2024-10-18 0 4.350 4.340 4.350 4.290 4.350 7,726,866 33,348,297 4.3159 3.789 3.780 3.789 3.737 3.789 8,870,949 3.7593 0.69%
2024-10-17 0 4.320 4.310 4.320 4.310 4.370 3,516,209 15,231,386 4.3318 3.763 3.754 3.763 3.754 3.806 4,036,839 3.7731 0.23%
2024-10-16 0 4.310 4.310 4.320 4.310 4.390 3,935,569 17,049,937 4.3323 3.754 3.754 3.763 3.754 3.824 4,518,291 3.7735 -0.92%
2024-10-15 0 4.350 4.340 4.350 4.310 4.400 8,716,994 37,876,697 4.3452 3.789 3.780 3.789 3.754 3.833 10,007,681 3.7848 -0.68%
2024-10-14 0 4.380 4.370 4.380 4.330 4.420 5,789,726 25,355,057 4.3793 3.815 3.806 3.815 3.772 3.850 6,646,985 3.8145 -0.23%
2024-10-10 0 4.390 4.380 4.390 4.290 4.400 8,273,642 36,064,462 4.3590 3.824 3.815 3.824 3.737 3.833 9,498,684 3.7968 2.33%
2024-10-09 0 4.290 4.280 4.290 4.260 4.350 12,179,801 52,295,728 4.2936 3.737 3.728 3.737 3.711 3.789 13,983,210 3.7399 -0.92%
2024-10-08 0 4.330 4.320 4.330 4.320 4.490 15,332,414 66,962,058 4.3674 3.772 3.763 3.772 3.763 3.911 17,602,617 3.8041 -3.56%
2024-10-07 0 4.490 4.480 4.490 4.360 4.490 15,318,488 68,119,574 4.4469 3.911 3.902 3.911 3.798 3.911 17,586,629 3.8734 2.51%
2024-10-04 0 4.380 4.360 4.380 4.330 4.390 11,582,859 50,471,722 4.3574 3.815 3.798 3.815 3.772 3.824 13,297,882 3.7955 -0.23%
2024-10-03 0 4.390 4.380 4.390 4.340 4.400 9,515,572 41,599,222 4.3717 3.824 3.815 3.824 3.780 3.833 10,924,501 3.8079 0.23%
2024-10-02 0 4.380 4.370 4.380 4.260 4.410 21,767,599 95,062,110 4.3671 3.815 3.806 3.815 3.711 3.841 24,990,631 3.8039 2.58%
2024-09-30 0 4.270 4.270 4.290 4.240 4.310 26,579,710 113,481,761 4.2695 3.719 3.719 3.737 3.693 3.754 30,515,250 3.7189 -0.70%
2024-09-27 0 4.300 4.290 4.300 4.250 4.400 32,649,085 140,233,559 4.2952 3.745 3.737 3.745 3.702 3.833 37,483,291 3.7412 -1.83%
2024-09-26 0 4.380 4.380 4.390 4.350 4.440 12,857,079 56,382,999 4.3854 3.815 3.815 3.824 3.789 3.867 14,760,770 3.8198 -0.90%
2024-09-25 0 4.420 4.410 4.420 4.400 4.480 11,052,787 48,947,243 4.4285 3.850 3.841 3.850 3.833 3.902 12,689,324 3.8574 -0.45%
2024-09-24 0 4.440 4.420 4.440 4.380 4.460 10,978,080 48,403,760 4.4091 3.867 3.850 3.867 3.815 3.885 12,603,556 3.8405 1.37%
2024-09-23 0 4.380 4.380 4.390 4.380 4.440 11,186,717 49,295,231 4.4066 3.815 3.815 3.824 3.815 3.867 12,843,085 3.8383 -1.35%
2024-09-20 0 4.440 4.400 4.440 4.370 4.490 17,820,673 78,847,952 4.4245 3.867 3.833 3.867 3.806 3.911 20,459,301 3.8539 -1.11%
2024-09-19 0 4.490 4.480 4.490 4.400 4.490 11,735,221 52,342,532 4.4603 3.911 3.902 3.911 3.833 3.911 13,472,803 3.8851 1.81%
2024-09-17 0 4.410 4.400 4.410 4.370 4.420 5,859,113 25,783,185 4.4005 3.841 3.833 3.841 3.806 3.850 6,726,646 3.8330 0.46%
2024-09-16 0 4.390 4.380 4.390 4.310 4.390 3,628,415 15,809,576 4.3572 3.824 3.815 3.824 3.754 3.824 4,165,658 3.7952 1.39%
2024-09-13 0 4.330 4.320 4.330 4.300 4.360 5,111,189 22,127,723 4.3293 3.772 3.763 3.772 3.745 3.798 5,867,980 3.7709 0.23%
2024-09-12 0 4.320 4.310 4.320 4.290 4.350 3,615,903 15,612,455 4.3177 3.763 3.754 3.763 3.737 3.789 4,151,294 3.7609 -0.46%
2024-09-11 0 4.340 4.330 4.340 4.300 4.390 7,615,115 33,077,483 4.3437 3.780 3.772 3.780 3.745 3.824 8,742,651 3.7835 -1.14%
2024-09-10 0 4.390 4.380 4.390 4.280 4.390 9,648,490 42,099,648 4.3633 3.824 3.815 3.824 3.728 3.824 11,077,099 3.8006 2.33%
2024-09-09 0 4.290 4.280 4.290 4.270 4.400 8,757,076 37,746,901 4.3104 3.737 3.728 3.737 3.719 3.833 10,053,698 3.7545 -2.50%
2024-09-05 0 4.400 4.380 4.400 4.350 4.400 4,094,147 17,908,985 4.3743 3.833 3.815 3.833 3.789 3.833 4,700,349 3.8101 -0.23%
2024-09-04 0 4.410 4.380 4.410 4.300 4.410 5,471,221 23,999,572 4.3865 3.841 3.815 3.841 3.745 3.841 6,281,321 3.8208 1.15%
2024-09-03 0 4.360 4.340 4.360 4.280 4.370 5,328,416 23,099,956 4.3352 3.798 3.780 3.798 3.728 3.806 6,117,371 3.7761 -0.23%
2024-09-02 0 4.370 4.350 4.370 4.340 4.390 2,142,400 9,342,532 4.3608 3.806 3.789 3.806 3.780 3.824 2,459,616 3.7984 -0.91%
2024-08-30 0 4.410 4.410 4.420 4.340 4.430 10,699,610 47,018,029 4.3944 3.841 3.841 3.850 3.780 3.859 12,283,854 3.8276 0.46%
2024-08-29 0 4.390 4.390 4.400 4.360 4.450 12,821,198 56,695,024 4.4220 3.824 3.824 3.833 3.798 3.876 14,719,576 3.8517 -0.23%
2024-08-28 0 4.400 4.390 4.400 4.290 4.400 13,376,915 58,210,393 4.3516 3.833 3.824 3.833 3.737 3.833 15,357,576 3.7903 1.85%
2024-08-27 0 4.320 4.310 4.330 4.260 4.330 10,518,552 45,247,330 4.3017 3.763 3.754 3.772 3.711 3.772 12,075,988 3.7469 0.47%
2024-08-26 0 4.300 4.280 4.300 4.260 4.300 3,430,339 14,699,910 4.2853 3.745 3.728 3.745 3.711 3.745 3,938,254 3.7326 0.23%
2024-08-23 0 4.290 4.270 4.290 4.250 4.300 3,211,192 13,759,181 4.2848 3.737 3.719 3.737 3.702 3.745 3,686,659 3.7322 0.00%
2024-08-22 0 4.290 4.280 4.290 4.240 4.290 3,178,502 13,561,977 4.2668 3.737 3.728 3.737 3.693 3.737 3,649,129 3.7165 0.70%
2024-08-21 0 4.260 4.260 4.270 4.240 4.280 2,653,323 11,300,308 4.2589 3.711 3.711 3.719 3.693 3.728 3,046,189 3.7097 -0.93%
2024-08-20 0 4.300 4.290 4.300 4.280 4.310 3,738,556 16,044,744 4.2917 3.745 3.737 3.745 3.728 3.754 4,292,107 3.7382 0.23%
2024-08-19 0 4.290 4.280 4.290 4.220 4.300 5,647,800 24,158,510 4.2775 3.737 3.728 3.737 3.676 3.745 6,484,045 3.7258 0.94%
2024-08-16 0 4.250 4.240 4.250 4.210 4.270 8,141,443 34,559,029 4.2448 3.702 3.693 3.702 3.667 3.719 9,346,910 3.6974 -0.93%
2024-08-15 0 4.290 4.270 4.290 4.240 4.300 6,919,641 29,555,428 4.2712 3.737 3.719 3.737 3.693 3.745 7,944,202 3.7204 -0.23%
2024-08-14 0 4.300 4.280 4.300 4.240 4.300 9,995,746 42,817,813 4.2836 3.745 3.728 3.745 3.693 3.745 11,475,772 3.7311 0.47%
2024-08-13 0 4.280 4.260 4.280 4.160 4.280 15,746,003 66,843,920 4.2451 3.728 3.711 3.728 3.623 3.728 18,077,444 3.6976 1.90%
2024-08-12 0 4.200 4.180 4.200 4.100 4.200 9,723,471 40,495,834 4.1648 3.658 3.641 3.658 3.571 3.658 11,163,182 3.6276 1.94%
2024-08-09 0 4.120 4.110 4.120 4.090 4.150 7,827,075 32,219,906 4.1165 3.589 3.580 3.589 3.563 3.615 8,985,995 3.5856 -0.06%
2024-08-08 0 4.220 4.210 4.220 4.190 4.230 9,041,707 38,122,846 4.2163 3.591 3.582 3.591 3.565 3.599 10,626,494 3.5875 -0.24%
2024-08-07 0 4.230 4.220 4.230 4.160 4.230 15,970,184 67,185,382 4.2069 3.599 3.591 3.599 3.540 3.599 18,769,360 3.5795 0.48%
2024-08-06 0 4.210 4.190 4.210 4.080 4.220 22,027,831 91,813,015 4.1680 3.582 3.565 3.582 3.472 3.591 25,888,762 3.5464 1.94%
2024-08-05 0 4.130 4.110 4.130 4.070 4.190 20,906,698 86,170,086 4.1216 3.514 3.497 3.514 3.463 3.565 24,571,123 3.5070 -0.72%
2024-08-02 0 4.160 4.150 4.160 4.080 4.190 23,003,855 95,690,003 4.1597 3.540 3.531 3.540 3.472 3.565 27,035,859 3.5394 0.97%
2024-08-01 0 4.120 4.120 4.130 4.000 4.130 18,038,677 73,625,253 4.0815 3.506 3.506 3.514 3.403 3.514 21,200,409 3.4728 1.73%
2024-07-31 0 4.050 4.040 4.050 3.980 4.080 11,029,215 44,620,193 4.0456 3.446 3.437 3.446 3.386 3.472 12,962,362 3.4423 1.25%
2024-07-30 0 4.000 4.000 4.010 3.960 4.040 8,613,012 34,461,214 4.0011 3.403 3.403 3.412 3.369 3.437 10,122,659 3.4044 0.25%
2024-07-29 0 3.990 3.980 3.990 3.960 4.020 6,686,019 26,647,883 3.9856 3.395 3.386 3.395 3.369 3.420 7,857,912 3.3912 0.00%
2024-07-26 0 3.990 3.980 3.990 3.920 3.990 5,970,580 23,675,665 3.9654 3.395 3.386 3.395 3.335 3.395 7,017,074 3.3740 2.05%
2024-07-25 0 3.910 3.910 3.920 3.900 3.960 3,557,001 13,971,627 3.9279 3.327 3.327 3.335 3.318 3.369 4,180,455 3.3421 -1.01%
2024-07-24 0 3.950 3.950 3.960 3.940 3.970 2,989,754 11,821,695 3.9541 3.361 3.361 3.369 3.352 3.378 3,513,784 3.3644 -0.25%
2024-07-23 0 3.960 3.950 3.960 3.930 3.990 5,419,757 21,495,900 3.9662 3.369 3.361 3.369 3.344 3.395 6,369,706 3.3747 0.51%
2024-07-22 0 3.940 3.930 3.950 3.900 3.980 4,703,487 18,499,832 3.9332 3.352 3.344 3.361 3.318 3.386 5,527,891 3.3466 -0.76%
2024-07-19 0 3.970 3.960 3.970 3.930 3.970 3,021,665 11,937,932 3.9508 3.378 3.369 3.378 3.344 3.378 3,551,288 3.3616 0.25%
2024-07-18 0 3.960 3.960 3.970 3.950 3.980 4,293,871 17,032,349 3.9667 3.369 3.369 3.378 3.361 3.386 5,046,480 3.3751 -0.25%
2024-07-17 0 3.970 3.960 3.970 3.930 3.990 3,214,434 12,714,001 3.9553 3.378 3.369 3.378 3.344 3.395 3,777,844 3.3654 -0.25%
2024-07-16 0 3.980 3.970 3.980 3.960 3.990 4,747,419 18,889,376 3.9789 3.386 3.378 3.386 3.369 3.395 5,579,524 3.3855 -0.25%
2024-07-15 0 3.990 3.980 3.990 3.970 3.990 5,925,271 23,607,561 3.9842 3.395 3.386 3.395 3.378 3.395 6,963,824 3.3900 0.50%
2024-07-12 0 3.970 3.970 3.980 3.900 3.980 6,745,036 26,721,242 3.9616 3.378 3.378 3.386 3.318 3.386 7,927,273 3.3708 1.53%
2024-07-11 0 3.910 3.900 3.910 3.880 3.910 4,342,935 16,926,419 3.8975 3.327 3.318 3.327 3.301 3.327 5,104,144 3.3162 0.26%
2024-07-10 0 3.900 3.890 3.900 3.870 3.910 4,276,021 16,621,950 3.8872 3.318 3.310 3.318 3.293 3.327 5,025,501 3.3075 0.52%
2024-07-09 0 3.880 3.870 3.880 3.870 3.900 2,862,092 11,104,504 3.8799 3.301 3.293 3.301 3.293 3.318 3,363,746 3.3012 -0.51%
2024-07-08 0 3.900 3.900 3.910 3.880 3.910 4,422,102 17,223,136 3.8948 3.318 3.318 3.327 3.301 3.327 5,197,187 3.3139 0.26%
2024-07-05 0 3.890 3.890 3.900 3.870 3.920 5,125,160 19,944,397 3.8915 3.310 3.310 3.318 3.293 3.335 6,023,473 3.3111 0.26%
2024-07-04 0 3.880 3.880 3.890 3.870 3.920 4,854,298 18,854,607 3.8841 3.301 3.301 3.310 3.293 3.335 5,705,136 3.3048 -0.51%
2024-07-03 0 3.900 3.880 3.900 3.860 3.940 9,229,248 35,875,043 3.8871 3.318 3.301 3.318 3.284 3.352 10,846,906 3.3074 -0.51%
2024-07-02 0 3.920 3.920 3.930 3.890 3.950 7,393,987 29,015,581 3.9242 3.335 3.335 3.344 3.310 3.361 8,689,969 3.3390 0.26%
2024-06-28 0 3.910 3.900 3.910 3.840 3.910 8,797,482 34,206,423 3.8882 3.327 3.318 3.327 3.267 3.327 10,339,462 3.3083 1.56%
2024-06-27 0 3.850 3.830 3.850 3.830 3.880 6,282,578 24,173,182 3.8477 3.276 3.259 3.276 3.259 3.301 7,383,758 3.2738 -0.77%
2024-06-26 0 3.880 3.860 3.880 3.860 3.890 4,198,712 16,256,008 3.8717 3.301 3.284 3.301 3.284 3.310 4,934,642 3.2943 0.26%
2024-06-25 0 3.870 3.870 3.880 3.850 3.880 3,455,587 13,349,927 3.8633 3.293 3.293 3.301 3.276 3.301 4,061,266 3.2871 0.52%
2024-06-24 0 3.850 3.840 3.850 3.810 3.850 7,601,704 29,169,482 3.8372 3.276 3.267 3.276 3.242 3.276 8,934,094 3.2650 0.26%
2024-06-21 0 3.840 3.830 3.840 3.800 3.880 8,754,711 33,495,434 3.8260 3.267 3.259 3.267 3.233 3.301 10,289,194 3.2554 -1.03%
2024-06-20 0 3.880 3.860 3.880 3.830 3.880 3,856,468 14,866,586 3.8550 3.301 3.284 3.301 3.259 3.301 4,532,411 3.2801 0.78%
2024-06-19 0 3.850 3.840 3.850 3.800 3.850 4,379,551 16,763,904 3.8278 3.276 3.267 3.276 3.233 3.276 5,147,177 3.2569 1.05%
2024-06-18 0 3.810 3.800 3.810 3.800 3.820 3,230,265 12,297,656 3.8070 3.242 3.233 3.242 3.233 3.250 3,796,450 3.2393 0.00%
2024-06-17 0 3.810 3.810 3.820 3.800 3.830 3,850,197 14,683,578 3.8137 3.242 3.242 3.250 3.233 3.259 4,525,041 3.2450 -0.52%
2024-06-14 0 3.830 3.820 3.830 3.810 3.860 4,516,845 17,307,304 3.8317 3.259 3.250 3.259 3.242 3.284 5,308,536 3.2603 -0.52%
2024-06-13 0 3.850 3.850 3.860 3.810 3.850 3,059,480 11,745,629 3.8391 3.276 3.276 3.284 3.242 3.276 3,595,731 3.2665 1.32%
2024-06-12 0 3.800 3.800 3.810 3.800 3.830 5,010,776 19,100,761 3.8119 3.233 3.233 3.242 3.233 3.259 5,889,041 3.2434 -0.52%
2024-06-11 0 3.820 3.810 3.820 3.810 3.900 9,475,175 36,335,096 3.8348 3.250 3.242 3.250 3.242 3.318 11,135,938 3.2629 -2.05%
2024-06-07 0 3.900 3.890 3.900 3.830 3.900 8,310,460 32,305,814 3.8874 3.318 3.310 3.318 3.259 3.318 9,767,077 3.3076 1.83%
2024-06-06 0 3.830 3.830 3.840 3.820 3.880 5,646,408 21,730,599 3.8486 3.259 3.259 3.267 3.250 3.301 6,636,083 3.2746 -0.52%
2024-06-05 0 3.850 3.840 3.850 3.810 3.880 6,321,689 24,366,236 3.8544 3.276 3.267 3.276 3.242 3.301 7,429,724 3.2796 0.79%
2024-06-04 0 3.820 3.820 3.840 3.820 3.890 10,538,358 40,426,368 3.8361 3.250 3.250 3.267 3.250 3.310 12,385,470 3.2640 -1.55%
2024-06-03 0 3.880 3.870 3.880 3.870 3.900 10,195,839 39,592,394 3.8832 3.301 3.293 3.301 3.293 3.318 11,982,916 3.3041 -0.39%
2024-05-31 0 4.180 4.180 4.190 4.180 4.230 15,418,585 64,841,562 4.2054 3.314 3.314 3.322 3.314 3.354 19,446,014 3.3344 -0.24%
2024-05-30 0 4.190 4.180 4.190 4.160 4.200 9,930,861 41,520,083 4.1809 3.322 3.314 3.322 3.298 3.330 12,524,863 3.3150 -0.24%
2024-05-29 0 4.200 4.200 4.210 4.170 4.230 9,605,321 40,372,517 4.2031 3.330 3.330 3.338 3.306 3.354 12,114,290 3.3326 -0.71%
2024-05-28 0 4.230 4.220 4.230 4.210 4.230 6,415,400 27,082,545 4.2215 3.354 3.346 3.354 3.338 3.354 8,091,142 3.3472 0.24%
2024-05-27 0 4.220 4.220 4.230 4.170 4.230 9,970,622 41,913,619 4.2037 3.346 3.346 3.354 3.306 3.354 12,575,010 3.3331 0.72%
2024-05-24 0 4.190 4.180 4.190 4.160 4.200 5,681,448 23,734,931 4.1776 3.322 3.314 3.322 3.298 3.330 7,165,477 3.3124 0.48%
2024-05-23 0 4.170 4.170 4.190 4.160 4.200 3,756,984 15,694,714 4.1775 3.306 3.306 3.322 3.298 3.330 4,738,331 3.3123 -0.71%
2024-05-22 0 4.200 4.190 4.200 4.160 4.200 6,244,927 26,161,415 4.1892 3.330 3.322 3.330 3.298 3.330 7,876,140 3.3216 0.96%
2024-05-21 0 4.160 4.160 4.180 4.100 4.200 8,834,950 36,785,607 4.1636 3.298 3.298 3.314 3.251 3.330 11,142,693 3.3013 0.00%
2024-05-20 0 4.160 4.160 4.170 4.140 4.180 3,611,120 15,015,068 4.1580 3.298 3.298 3.306 3.283 3.314 4,554,367 3.2969 0.24%
2024-05-17 0 4.150 4.150 4.160 4.140 4.180 7,179,279 29,859,191 4.1591 3.291 3.291 3.298 3.283 3.314 9,054,551 3.2977 0.24%
2024-05-16 0 4.140 4.140 4.150 4.100 4.170 9,350,894 38,712,967 4.1400 3.283 3.283 3.291 3.251 3.306 11,793,405 3.2826 0.73%
2024-05-14 0 4.110 4.110 4.120 4.090 4.150 7,716,015 31,747,407 4.1145 3.259 3.259 3.267 3.243 3.291 9,731,485 3.2623 -1.20%
2024-05-13 0 4.160 4.150 4.160 4.120 4.180 10,869,836 45,146,467 4.1534 3.298 3.291 3.298 3.267 3.314 13,709,104 3.2932 0.97%
2024-05-10 0 4.120 4.110 4.120 4.020 4.120 13,444,554 54,801,237 4.0761 3.267 3.259 3.267 3.187 3.267 16,956,354 3.2319 2.49%
2024-05-09 0 4.020 4.010 4.020 4.010 4.040 3,959,207 15,939,555 4.0259 3.187 3.179 3.187 3.179 3.203 4,993,376 3.1921 0.00%
2024-05-08 0 4.020 4.020 4.040 4.010 4.080 9,414,860 38,071,882 4.0438 3.187 3.187 3.203 3.179 3.235 11,874,079 3.2063 0.25%
2024-05-07 0 4.010 4.000 4.010 3.960 4.020 7,003,182 27,941,617 3.9898 3.179 3.172 3.179 3.140 3.187 8,832,456 3.1635 0.75%
2024-05-06 0 3.980 3.970 3.980 3.940 3.990 5,501,438 21,835,114 3.9690 3.156 3.148 3.156 3.124 3.164 6,938,447 3.1470 1.27%
2024-05-03 0 3.930 3.930 3.940 3.900 3.950 6,264,408 24,600,915 3.9271 3.116 3.116 3.124 3.092 3.132 7,900,710 3.1138 0.51%
2024-05-02 0 3.910 3.900 3.910 3.900 3.930 5,805,966 22,688,355 3.9078 3.100 3.092 3.100 3.092 3.116 7,322,520 3.0984 -0.26%
2024-04-30 0 3.920 3.920 3.930 3.920 3.950 1,936,648 7,602,839 3.9258 3.108 3.108 3.116 3.108 3.132 2,442,512 3.1127 -0.25%
2024-04-29 0 3.930 3.930 3.950 3.900 3.960 4,663,559 18,362,512 3.9374 3.116 3.116 3.132 3.092 3.140 5,881,709 3.1220 -0.25%
2024-04-26 0 3.940 3.930 3.940 3.920 3.940 3,143,814 12,363,193 3.9325 3.124 3.116 3.124 3.108 3.124 3,964,997 3.1181 0.25%
2024-04-25 0 3.930 3.920 3.930 3.910 3.940 2,656,376 10,427,057 3.9253 3.116 3.108 3.116 3.100 3.124 3,350,238 3.1123 0.26%
2024-04-24 0 3.920 3.920 3.930 3.890 3.930 4,564,565 17,852,741 3.9112 3.108 3.108 3.116 3.084 3.116 5,756,857 3.1011 1.03%
2024-04-23 0 3.880 3.880 3.890 3.850 3.900 3,114,428 12,100,571 3.8853 3.076 3.076 3.084 3.053 3.092 3,927,936 3.0806 -0.26%
2024-04-22 0 3.890 3.880 3.890 3.850 3.900 4,066,106 15,762,558 3.8766 3.084 3.076 3.084 3.053 3.092 5,128,198 3.0737 1.04%
2024-04-19 0 3.850 3.850 3.860 3.840 3.870 4,633,180 17,826,697 3.8476 3.053 3.053 3.061 3.045 3.068 5,843,395 3.0507 0.00%
2024-04-18 0 3.850 3.850 3.860 3.850 3.900 5,493,180 21,252,222 3.8688 3.053 3.053 3.061 3.053 3.092 6,928,032 3.0676 -1.28%
2024-04-17 0 3.900 3.880 3.900 3.850 3.900 2,990,220 11,609,327 3.8824 3.092 3.076 3.092 3.053 3.092 3,771,284 3.0783 0.78%
2024-04-16 0 3.870 3.860 3.870 3.850 3.910 5,693,414 22,033,490 3.8700 3.068 3.061 3.068 3.053 3.100 7,180,569 3.0685 -0.77%
2024-04-15 0 3.900 3.900 3.920 3.880 3.930 4,787,592 18,671,390 3.9000 3.092 3.092 3.108 3.076 3.116 6,038,140 3.0922 -0.51%
2024-04-12 0 3.920 3.910 3.920 3.910 3.970 3,282,258 12,889,255 3.9269 3.108 3.100 3.108 3.100 3.148 4,139,604 3.1136 -0.51%
2024-04-11 0 3.940 3.930 3.940 3.930 3.960 4,416,147 17,391,709 3.9382 3.124 3.116 3.124 3.116 3.140 5,569,672 3.1226 0.00%
2024-04-10 0 3.940 3.940 3.950 3.910 3.960 4,073,158 16,049,805 3.9404 3.124 3.124 3.132 3.100 3.140 5,137,092 3.1243 0.25%
2024-04-09 0 3.930 3.920 3.930 3.910 3.940 2,892,675 11,354,106 3.9251 3.116 3.108 3.116 3.100 3.124 3,648,259 3.1122 0.51%
2024-04-08 0 3.910 3.900 3.910 3.890 3.930 3,804,243 14,871,736 3.9092 3.100 3.092 3.100 3.084 3.116 4,797,935 3.0996 0.26%
2024-04-05 0 3.900 3.880 3.900 3.870 3.900 1,975,414 7,681,468 3.8885 3.092 3.076 3.092 3.068 3.092 2,491,404 3.0832 0.00%
2024-04-03 0 3.900 3.890 3.900 3.870 3.920 3,045,095 11,844,318 3.8896 3.092 3.084 3.092 3.068 3.108 3,840,492 3.0841 0.00%
2024-04-02 0 3.900 3.890 3.900 3.860 3.920 3,962,138 15,432,008 3.8949 3.092 3.084 3.092 3.061 3.108 4,997,073 3.0882 0.78%
2024-03-28 0 3.870 3.860 3.870 3.830 3.870 5,434,106 20,947,416 3.8548 3.068 3.061 3.068 3.037 3.068 6,853,528 3.0564 1.04%
2024-03-27 0 3.830 3.830 3.840 3.830 3.870 10,060,317 38,726,687 3.8494 3.037 3.037 3.045 3.037 3.068 12,688,133 3.0522 -1.03%
2024-03-26 0 3.870 3.870 3.880 3.870 3.900 5,916,175 22,961,148 3.8811 3.068 3.068 3.076 3.068 3.092 7,461,516 3.0773 -0.26%
2024-03-25 0 3.880 3.880 3.890 3.880 3.910 4,023,663 15,651,525 3.8899 3.076 3.076 3.084 3.076 3.100 5,074,668 3.0842 -0.26%
2024-03-22 0 3.890 3.890 3.900 3.880 3.910 5,207,464 20,264,516 3.8914 3.084 3.084 3.092 3.076 3.100 6,567,686 3.0855 -0.26%
2024-03-21 0 3.900 3.890 3.900 3.890 3.920 7,119,486 27,776,490 3.9015 3.092 3.084 3.092 3.084 3.108 8,979,139 3.0934 0.00%
2024-03-20 0 3.900 3.890 3.900 3.900 3.920 3,278,955 12,803,448 3.9047 3.092 3.084 3.092 3.092 3.108 4,135,438 3.0960 0.00%
2024-03-19 0 3.900 3.900 3.910 3.900 3.920 3,495,830 13,657,737 3.9069 3.092 3.092 3.100 3.092 3.108 4,408,962 3.0977 0.00%
2024-03-18 0 3.900 3.900 3.910 3.900 3.960 17,114,785 67,103,065 3.9208 3.092 3.092 3.100 3.092 3.140 21,585,272 3.1087 -1.27%
2024-03-15 0 3.950 3.940 3.950 3.950 3.980 48,204,198 190,501,128 3.9520 3.132 3.124 3.132 3.132 3.156 60,795,430 3.1335 -0.25%
2024-03-14 0 3.960 3.960 3.970 3.950 3.990 5,749,961 22,789,932 3.9635 3.140 3.140 3.148 3.132 3.164 7,251,886 3.1426 0.25%
2024-03-13 0 3.950 3.950 3.960 3.950 4.000 9,693,939 38,408,644 3.9621 3.132 3.132 3.140 3.132 3.172 12,226,055 3.1415 -0.75%
2024-03-12 0 3.980 3.980 3.990 3.980 4.000 5,933,039 23,665,118 3.9887 3.156 3.156 3.164 3.156 3.172 7,482,785 3.1626 -0.25%
2024-03-11 0 3.990 3.980 3.990 3.960 4.010 9,512,358 37,960,560 3.9907 3.164 3.156 3.164 3.140 3.179 11,997,044 3.1642 0.50%
2024-03-08 0 3.970 3.970 3.980 3.970 4.010 8,180,793 32,668,726 3.9933 3.148 3.148 3.156 3.148 3.179 10,317,666 3.1663 -0.25%
2024-03-07 0 3.980 3.970 3.980 3.950 3.990 4,774,928 18,995,423 3.9782 3.156 3.148 3.156 3.132 3.164 6,022,168 3.1542 0.76%
2024-03-06 0 3.950 3.950 3.960 3.950 3.990 2,881,023 11,434,574 3.9689 3.132 3.132 3.140 3.132 3.164 3,633,564 3.1469 0.25%
2024-03-05 0 3.940 3.940 3.950 3.930 3.970 4,912,884 19,374,872 3.9437 3.124 3.124 3.132 3.116 3.148 6,196,159 3.1269 -0.76%
2024-03-04 0 3.970 3.970 3.980 3.900 3.990 11,984,968 47,425,308 3.9571 3.148 3.148 3.156 3.092 3.164 15,115,515 3.1375 2.06%
2024-03-01 0 3.890 3.890 3.900 3.890 3.920 12,325,563 48,103,409 3.9027 3.084 3.084 3.092 3.084 3.108 15,545,076 3.0944 -0.26%
2024-02-29 0 3.900 3.900 3.920 3.900 3.990 20,931,675 82,269,984 3.9304 3.092 3.092 3.108 3.092 3.164 26,399,157 3.1164 -1.52%
2024-02-28 0 3.960 3.960 3.980 3.960 4.000 8,468,209 33,704,467 3.9801 3.140 3.140 3.156 3.140 3.172 10,680,157 3.1558 -0.75%
2024-02-27 0 3.990 3.980 3.990 3.960 4.010 9,508,999 37,829,273 3.9783 3.164 3.156 3.164 3.140 3.179 11,992,808 3.1543 0.00%
2024-02-26 0 3.990 3.970 3.990 3.910 4.150 34,911,229 138,451,017 3.9658 3.164 3.148 3.164 3.100 3.291 44,030,256 3.1445 -4.32%
2024-02-23 0 4.170 4.170 4.190 4.150 4.190 6,588,035 27,479,618 4.1711 3.306 3.306 3.322 3.291 3.322 8,308,870 3.3073 0.48%
2024-02-22 0 4.150 4.150 4.170 4.130 4.190 5,167,181 21,485,907 4.1581 3.291 3.291 3.306 3.275 3.322 6,516,880 3.2970 -0.72%
2024-02-21 0 4.180 4.170 4.180 4.140 4.190 6,299,632 26,322,648 4.1784 3.314 3.306 3.314 3.283 3.322 7,945,135 3.3131 0.48%
2024-02-20 0 4.160 4.160 4.170 4.130 4.200 4,837,758 20,130,455 4.1611 3.298 3.298 3.306 3.275 3.330 6,101,410 3.2993 -0.48%
2024-02-19 0 4.180 4.170 4.180 4.110 4.200 5,215,114 21,731,666 4.1671 3.314 3.306 3.314 3.259 3.330 6,577,334 3.3040 1.46%
2024-02-16 0 4.120 4.120 4.130 4.090 4.140 3,194,895 13,181,845 4.1259 3.267 3.267 3.275 3.243 3.283 4,029,421 3.2714 0.73%
2024-02-15 0 4.090 4.090 4.100 4.080 4.170 4,587,304 18,871,781 4.1139 3.243 3.243 3.251 3.235 3.306 5,785,536 3.2619 -1.21%
2024-02-14 0 4.140 4.120 4.140 4.070 4.170 4,454,278 18,404,953 4.1320 3.283 3.267 3.283 3.227 3.306 5,617,763 3.2762 0.98%
2024-02-09 0 4.100 4.090 4.100 4.080 4.150 1,478,778 6,060,879 4.0986 3.251 3.243 3.251 3.235 3.291 1,865,044 3.2497 -0.73%
2024-02-08 0 4.130 4.130 4.140 4.060 4.180 7,629,239 31,591,801 4.1409 3.275 3.275 3.283 3.219 3.314 9,622,043 3.2833 1.47%
2024-02-07 0 4.070 4.060 4.070 4.030 4.090 6,648,104 27,020,740 4.0644 3.227 3.219 3.227 3.195 3.243 8,384,630 3.2227 0.99%
2024-02-06 0 4.030 4.030 4.040 4.010 4.060 5,774,972 23,310,267 4.0364 3.195 3.195 3.203 3.179 3.219 7,283,430 3.2005 0.25%
2024-02-05 0 4.020 4.020 4.030 4.010 4.060 4,786,486 19,255,747 4.0229 3.187 3.187 3.195 3.179 3.219 6,036,745 3.1898 -0.74%
2024-02-02 0 4.050 4.050 4.060 4.030 4.110 4,725,000 19,203,576 4.0642 3.211 3.211 3.219 3.195 3.259 5,959,199 3.2225 0.00%
2024-02-01 0 4.050 4.040 4.050 4.000 4.060 6,853,195 27,599,378 4.0272 3.211 3.203 3.211 3.172 3.219 8,643,292 3.1932 0.25%
2024-01-31 0 4.040 4.040 4.050 4.020 4.090 5,693,397 23,054,110 4.0493 3.203 3.203 3.211 3.187 3.243 7,180,547 3.2106 -1.22%
2024-01-30 0 4.090 4.080 4.090 4.060 4.140 5,358,844 21,882,231 4.0834 3.243 3.235 3.243 3.219 3.283 6,758,607 3.2377 -1.21%
2024-01-29 0 4.140 4.130 4.140 4.120 4.170 3,938,177 16,297,016 4.1382 3.283 3.275 3.283 3.267 3.306 4,966,853 3.2812 -0.48%
2024-01-26 0 4.160 4.140 4.160 4.110 4.180 4,992,219 20,719,920 4.1504 3.298 3.283 3.298 3.259 3.314 6,296,217 3.2909 0.48%
2024-01-25 0 4.140 4.130 4.140 4.060 4.140 4,891,927 20,151,311 4.1193 3.283 3.275 3.283 3.219 3.283 6,169,728 3.2662 1.22%
2024-01-24 0 4.090 4.090 4.100 4.030 4.120 5,221,660 21,260,105 4.0715 3.243 3.243 3.251 3.195 3.267 6,585,590 3.2283 1.49%
2024-01-23 0 4.030 4.020 4.030 3.960 4.050 4,761,035 19,144,304 4.0210 3.195 3.187 3.195 3.140 3.211 6,004,647 3.1882 0.75%
2024-01-22 0 4.000 4.000 4.010 3.960 4.090 7,856,600 31,396,153 3.9962 3.172 3.172 3.179 3.140 3.243 9,908,792 3.1685 -1.72%
2024-01-19 0 4.070 4.070 4.080 4.050 4.150 7,200,846 29,417,441 4.0853 3.227 3.227 3.235 3.211 3.291 9,081,751 3.2392 -1.69%
2024-01-18 0 4.140 4.130 4.140 4.080 4.150 6,779,845 27,897,514 4.1148 3.283 3.275 3.283 3.235 3.291 8,550,782 3.2626 0.24%
2024-01-17 0 4.130 4.130 4.140 4.120 4.230 8,955,980 37,169,592 4.1503 3.275 3.275 3.283 3.267 3.354 11,295,337 3.2907 -2.36%
2024-01-16 0 4.230 4.230 4.240 4.190 4.250 6,299,048 26,580,043 4.2197 3.354 3.354 3.362 3.322 3.370 7,944,398 3.3458 0.71%
2024-01-15 0 4.200 4.200 4.210 4.170 4.210 3,039,993 12,764,680 4.1989 3.330 3.330 3.338 3.306 3.338 3,834,058 3.3293 0.48%
2024-01-12 0 4.180 4.170 4.180 4.160 4.200 5,288,375 22,088,355 4.1768 3.314 3.306 3.314 3.298 3.330 6,669,731 3.3117 -0.71%
2024-01-11 0 4.210 4.200 4.210 4.130 4.220 3,732,110 15,640,302 4.1907 3.338 3.330 3.338 3.275 3.346 4,706,960 3.3228 0.96%
2024-01-10 0 4.170 4.160 4.170 4.160 4.230 3,166,916 13,243,756 4.1819 3.306 3.298 3.306 3.298 3.354 3,994,134 3.3158 -1.42%
2024-01-09 0 4.230 4.220 4.230 4.170 4.250 5,952,958 25,144,158 4.2238 3.354 3.346 3.354 3.306 3.370 7,507,907 3.3490 0.95%
2024-01-08 0 4.190 4.180 4.190 4.160 4.230 2,884,022 12,064,992 4.1834 3.322 3.314 3.322 3.298 3.354 3,637,346 3.3170 -0.71%
2024-01-05 0 4.220 4.220 4.230 4.200 4.240 3,641,307 15,371,918 4.2215 3.346 3.346 3.354 3.330 3.362 4,592,439 3.3472 -0.47%
2024-01-04 0 4.240 4.230 4.240 4.200 4.250 7,452,130 31,542,813 4.2327 3.362 3.354 3.362 3.330 3.370 9,398,672 3.3561 0.47%
2024-01-03 0 4.220 4.220 4.230 4.160 4.250 8,255,918 34,827,236 4.2185 3.346 3.346 3.354 3.298 3.370 10,412,414 3.3448 0.48%
2024-01-02 0 4.200 4.190 4.200 4.150 4.200 4,700,322 19,687,534 4.1886 3.330 3.322 3.330 3.291 3.330 5,928,075 3.3211 0.96%
2023-12-29 0 4.160 4.160 4.180 4.130 4.180 3,616,930 15,049,633 4.1609 3.298 3.298 3.314 3.275 3.314 4,561,694 3.2991 -0.24%
2023-12-28 0 4.170 4.170 4.180 4.150 4.190 5,059,710 21,113,431 4.1729 3.306 3.306 3.314 3.291 3.322 6,381,337 3.3086 0.72%
2023-12-27 0 4.140 4.140 4.150 4.110 4.150 3,043,163 12,577,480 4.1330 3.283 3.283 3.291 3.259 3.291 3,838,056 3.2770 0.24%
2023-12-22 0 4.130 4.130 4.140 4.100 4.170 5,184,877 21,431,670 4.1335 3.275 3.275 3.283 3.251 3.306 6,539,199 3.2774 0.73%
2023-12-21 0 4.100 4.100 4.110 4.060 4.110 3,975,005 16,235,666 4.0844 3.251 3.251 3.259 3.219 3.259 5,013,301 3.2385 0.00%
2023-12-20 0 4.100 4.100 4.110 4.090 4.140 3,452,204 14,197,929 4.1127 3.251 3.251 3.259 3.243 3.283 4,353,941 3.2609 0.00%
2023-12-19 0 4.100 4.100 4.110 4.070 4.160 6,933,616 28,476,444 4.1070 3.251 3.251 3.259 3.227 3.298 8,744,719 3.2564 -1.44%
2023-12-18 0 4.160 4.150 4.160 4.130 4.170 4,760,729 19,787,650 4.1564 3.298 3.291 3.298 3.275 3.306 6,004,261 3.2956 -0.48%
2023-12-15 0 4.180 4.170 4.180 4.170 4.270 13,109,588 55,151,777 4.2070 3.314 3.306 3.314 3.306 3.386 16,533,893 3.3357 -1.88%
2023-12-14 0 4.260 4.250 4.260 4.160 4.260 22,791,394 96,570,223 4.2371 3.378 3.370 3.378 3.298 3.378 28,744,646 3.3596 2.40%
2023-12-13 0 4.160 4.160 4.170 4.100 4.180 15,983,621 66,470,340 4.1587 3.298 3.298 3.306 3.251 3.314 20,158,641 3.2974 1.46%
2023-12-12 0 4.100 4.080 4.100 4.010 4.120 11,671,316 47,727,643 4.0893 3.251 3.235 3.251 3.179 3.267 14,719,935 3.2424 1.49%
2023-12-11 0 4.040 4.040 4.050 3.980 4.050 8,613,108 34,581,851 4.0150 3.203 3.203 3.211 3.156 3.211 10,862,905 3.1835 0.50%
2023-12-08 0 4.020 3.990 4.020 3.990 4.050 5,489,509 22,003,228 4.0082 3.187 3.164 3.187 3.164 3.211 6,923,402 3.1781 -0.50%
2023-12-07 0 4.040 4.020 4.040 3.990 4.050 3,720,903 14,954,550 4.0191 3.203 3.187 3.203 3.164 3.211 4,692,826 3.1867 0.00%
2023-12-06 0 4.040 4.040 4.050 3.940 4.070 13,319,940 53,615,923 4.0252 3.203 3.203 3.211 3.124 3.227 16,799,190 3.1916 2.54%
2023-12-05 0 3.940 3.940 3.960 3.900 3.980 7,805,898 30,723,323 3.9359 3.124 3.124 3.140 3.092 3.156 9,844,846 3.1208 -1.01%
2023-12-04 0 3.980 3.970 3.980 3.960 4.010 2,914,523 11,593,340 3.9778 3.156 3.148 3.156 3.140 3.179 3,675,814 3.1540 -0.50%
2023-12-01 0 4.000 4.000 4.010 3.960 4.020 6,284,758 25,148,355 4.0015 3.172 3.172 3.179 3.140 3.187 7,926,375 3.1727 1.01%
2023-11-30 0 3.960 3.960 3.970 3.920 3.970 7,678,912 30,323,563 3.9489 3.140 3.140 3.148 3.108 3.148 9,684,691 3.1311 -0.25%
2023-11-29 0 3.970 3.960 3.970 3.950 4.000 4,494,417 17,851,566 3.9719 3.148 3.140 3.148 3.132 3.172 5,668,386 3.1493 0.00%
2023-11-28 0 3.970 3.970 3.990 3.950 3.990 2,206,257 8,755,337 3.9684 3.148 3.148 3.164 3.132 3.164 2,782,545 3.1465 -0.50%
2023-11-27 0 3.990 3.980 3.990 3.960 4.020 6,734,328 26,835,117 3.9848 3.164 3.156 3.164 3.140 3.187 8,493,376 3.1595 -0.50%
2023-11-24 0 4.010 4.000 4.010 3.940 4.020 17,829,255 71,251,479 3.9963 3.179 3.172 3.179 3.124 3.187 22,486,366 3.1687 1.78%
2023-11-23 0 3.940 3.940 3.950 3.920 3.950 1,771,980 6,973,561 3.9355 3.124 3.124 3.132 3.108 3.132 2,234,832 3.1204 -0.25%
2023-11-22 0 3.950 3.930 3.950 3.900 3.950 3,339,273 13,128,599 3.9316 3.132 3.116 3.132 3.092 3.132 4,211,512 3.1173 0.77%
2023-11-21 0 3.920 3.910 3.920 3.910 3.960 4,032,196 15,847,170 3.9302 3.108 3.100 3.108 3.100 3.140 5,085,430 3.1162 0.51%
2023-11-20 0 3.900 3.900 3.910 3.870 3.920 2,469,891 9,641,139 3.9035 3.092 3.092 3.100 3.068 3.108 3,115,042 3.0950 0.52%
2023-11-17 0 3.880 3.870 3.880 3.880 3.930 5,035,098 19,623,491 3.8973 3.076 3.068 3.076 3.076 3.116 6,350,296 3.0902 -1.27%
2023-11-16 0 3.930 3.910 3.930 3.890 3.930 3,223,485 12,613,364 3.9130 3.116 3.100 3.116 3.084 3.116 4,065,479 3.1026 -0.25%
2023-11-15 0 3.940 3.930 3.940 3.900 3.950 9,023,728 35,494,961 3.9335 3.124 3.116 3.124 3.092 3.132 11,380,781 3.1189 1.03%
2023-11-14 0 3.900 3.890 3.900 3.870 3.920 3,116,160 12,129,450 3.8924 3.092 3.084 3.092 3.068 3.108 3,930,120 3.0863 0.52%
2023-11-13 0 3.880 3.870 3.880 3.860 3.930 3,513,582 13,679,986 3.8935 3.076 3.068 3.076 3.061 3.116 4,431,351 3.0871 -0.26%
2023-11-10 0 3.890 3.880 3.890 3.840 3.910 4,882,209 18,982,267 3.8880 3.084 3.076 3.084 3.045 3.100 6,157,472 3.0828 0.78%
2023-11-09 0 3.860 3.860 3.890 3.800 3.900 5,042,689 19,521,533 3.8713 3.061 3.061 3.084 3.013 3.092 6,359,870 3.0695 1.58%
2023-11-08 0 3.800 3.800 3.810 3.780 3.860 12,711,540 48,398,151 3.8074 3.013 3.013 3.021 2.997 3.061 16,031,872 3.0189 -1.04%
2023-11-07 0 3.840 3.840 3.850 3.830 3.930 8,930,500 34,433,055 3.8557 3.045 3.045 3.053 3.037 3.116 11,263,201 3.0571 -1.79%
2023-11-06 0 3.910 3.900 3.910 3.890 3.950 5,985,777 23,417,798 3.9122 3.100 3.092 3.100 3.084 3.132 7,549,299 3.1020 -0.51%
2023-11-03 0 3.930 3.930 3.940 3.900 3.950 6,149,750 24,162,913 3.9291 3.116 3.116 3.124 3.092 3.132 7,756,102 3.1153 0.77%
2023-11-02 0 3.900 3.890 3.900 3.840 3.940 8,751,312 34,134,417 3.9005 3.092 3.084 3.092 3.045 3.124 11,037,208 3.0927 1.04%
2023-11-01 0 3.860 3.850 3.860 3.830 3.880 2,581,260 9,945,680 3.8530 3.061 3.053 3.061 3.037 3.076 3,255,501 3.0550 0.78%
2023-10-31 0 3.830 3.830 3.840 3.820 3.870 3,587,245 13,740,327 3.8303 3.037 3.037 3.045 3.029 3.068 4,524,255 3.0370 -0.26%
2023-10-30 0 3.840 3.830 3.840 3.830 3.900 5,742,647 22,159,022 3.8587 3.045 3.037 3.045 3.037 3.092 7,242,662 3.0595 -1.03%
2023-10-27 0 3.880 3.870 3.880 3.860 3.910 3,529,693 13,726,597 3.8889 3.076 3.068 3.076 3.061 3.100 4,451,670 3.0835 0.00%
2023-10-26 0 3.880 3.870 3.880 3.820 3.890 5,640,819 21,774,772 3.8602 3.076 3.068 3.076 3.029 3.084 7,114,236 3.0607 0.52%
2023-10-25 0 3.860 3.850 3.860 3.830 3.910 7,985,971 30,793,314 3.8559 3.061 3.053 3.061 3.037 3.100 10,071,956 3.0573 -0.26%
2023-10-24 0 3.870 3.860 3.870 3.860 3.920 6,192,611 24,025,845 3.8798 3.068 3.061 3.068 3.061 3.108 7,810,159 3.0762 -1.53%
2023-10-20 0 3.930 3.920 3.930 3.870 3.950 13,060,961 51,187,219 3.9191 3.116 3.108 3.116 3.068 3.132 16,472,564 3.1074 1.29%
2023-10-19 0 3.880 3.860 3.880 3.820 3.880 7,797,104 30,134,536 3.8648 3.076 3.061 3.076 3.029 3.076 9,833,755 3.0644 0.52%
2023-10-18 0 3.860 3.850 3.860 3.840 3.900 6,970,245 26,892,301 3.8582 3.061 3.053 3.061 3.045 3.092 8,790,916 3.0591 -1.03%
2023-10-17 0 3.900 3.890 3.900 3.880 3.950 6,143,473 23,994,918 3.9058 3.092 3.084 3.092 3.076 3.132 7,748,186 3.0968 0.26%
2023-10-16 0 3.890 3.880 3.890 3.830 3.980 15,340,183 60,093,406 3.9174 3.084 3.076 3.084 3.037 3.156 19,347,133 3.1061 2.37%
2023-10-13 0 3.800 3.800 3.810 3.790 3.860 4,189,042 15,979,003 3.8145 3.013 3.013 3.021 3.005 3.061 5,283,245 3.0245 -1.55%
2023-10-12 0 3.860 3.850 3.860 3.790 3.900 12,134,539 46,796,245 3.8565 3.061 3.053 3.061 3.005 3.092 15,304,155 3.0577 2.39%
2023-10-11 0 3.770 3.770 3.780 3.720 3.840 8,438,383 31,954,904 3.7869 2.989 2.989 2.997 2.950 3.045 10,642,540 3.0026 2.45%
2023-10-10 0 3.680 3.670 3.680 3.630 3.690 4,370,339 16,051,825 3.6729 2.918 2.910 2.918 2.878 2.926 5,511,898 2.9122 0.55%
2023-10-09 0 3.660 3.650 3.660 3.630 3.680 2,762,152 10,093,697 3.6543 2.902 2.894 2.902 2.878 2.918 3,483,643 2.8975 0.55%
2023-10-06 0 3.640 3.630 3.640 3.550 3.660 7,220,513 26,201,950 3.6288 2.886 2.878 2.886 2.815 2.902 9,106,555 2.8773 2.82%
2023-10-05 0 3.540 3.530 3.540 3.520 3.560 2,752,375 9,734,191 3.5367 2.807 2.799 2.807 2.791 2.823 3,471,312 2.8042 -0.28%
2023-10-04 0 3.550 3.530 3.550 3.510 3.640 6,592,908 23,365,641 3.5441 2.815 2.799 2.815 2.783 2.886 8,315,016 2.8101 0.00%
2023-10-03 0 3.550 3.540 3.550 3.520 3.590 3,363,760 11,905,262 3.5393 2.815 2.807 2.815 2.791 2.846 4,242,395 2.8063 -0.56%
2023-09-29 0 3.570 3.570 3.580 3.570 3.590 2,585,682 9,247,114 3.5763 2.831 2.831 2.839 2.831 2.846 3,261,078 2.8356 0.00%
2023-09-28 0 3.570 3.560 3.570 3.530 3.590 3,323,905 11,808,282 3.5525 2.831 2.823 2.831 2.799 2.846 4,192,129 2.8168 0.28%
2023-09-27 0 3.560 3.550 3.560 3.540 3.580 2,661,408 9,483,615 3.5634 2.823 2.815 2.823 2.807 2.839 3,356,584 2.8254 0.00%
2023-09-26 0 3.560 3.550 3.560 3.530 3.580 3,037,810 10,792,914 3.5529 2.823 2.815 2.823 2.799 2.839 3,831,305 2.8170 -0.56%
2023-09-25 0 3.580 3.570 3.580 3.550 3.630 4,394,475 15,733,798 3.5804 2.839 2.831 2.839 2.815 2.878 5,542,339 2.8388 -1.10%
2023-09-22 0 3.620 3.600 3.620 3.520 3.630 3,791,549 13,642,241 3.5981 2.870 2.854 2.870 2.791 2.878 4,781,925 2.8529 1.97%
2023-09-21 0 3.550 3.550 3.560 3.500 3.570 8,000,712 28,290,681 3.5360 2.815 2.815 2.823 2.775 2.831 10,090,547 2.8037 1.14%
2023-09-20 0 3.510 3.510 3.520 3.500 3.530 4,425,927 15,538,480 3.5108 2.783 2.783 2.791 2.775 2.799 5,582,006 2.7837 -0.57%
2023-09-19 0 3.530 3.510 3.530 3.500 3.530 4,027,389 14,174,015 3.5194 2.799 2.783 2.799 2.775 2.799 5,079,368 2.7905 0.57%
2023-09-18 0 3.510 3.500 3.510 3.500 3.590 7,932,442 27,998,202 3.5296 2.783 2.775 2.783 2.775 2.846 10,004,444 2.7986 -2.23%
2023-09-15 0 3.590 3.580 3.590 3.590 3.630 8,318,553 29,961,631 3.6018 2.846 2.839 2.846 2.846 2.878 10,491,410 2.8558 -0.28%
2023-09-14 0 3.600 3.600 3.610 3.580 3.650 5,919,599 21,299,595 3.5981 2.854 2.854 2.862 2.839 2.894 7,465,835 2.8529 -0.83%
2023-09-13 0 3.630 3.630 3.640 3.620 3.650 3,834,424 13,929,863 3.6328 2.878 2.878 2.886 2.870 2.894 4,835,999 2.8805 -0.55%
2023-09-12 0 3.650 3.640 3.650 3.640 3.680 3,649,312 13,338,708 3.6551 2.894 2.886 2.894 2.886 2.918 4,602,535 2.8981 0.00%
2023-09-11 0 3.650 3.630 3.650 3.620 3.690 6,822,646 24,836,284 3.6403 2.894 2.878 2.894 2.870 2.926 8,604,763 2.8863 -0.54%
2023-09-07 0 3.670 3.650 3.670 3.630 3.680 4,259,638 15,568,896 3.6550 2.910 2.894 2.910 2.878 2.918 5,372,282 2.8980 0.27%
2023-09-06 0 3.660 3.660 3.670 3.640 3.690 3,297,562 12,076,359 3.6622 2.902 2.902 2.910 2.886 2.926 4,158,905 2.9037 -0.54%
2023-09-05 0 3.680 3.670 3.680 3.650 3.720 2,431,448 8,931,947 3.6735 2.918 2.910 2.918 2.894 2.950 3,066,557 2.9127 -0.81%
2023-09-04 0 3.710 3.700 3.710 3.670 3.740 3,914,641 14,485,853 3.7004 2.942 2.934 2.942 2.910 2.965 4,937,169 2.9340 -0.54%
2023-08-31 0 3.730 3.720 3.730 3.690 3.740 4,791,512 17,837,897 3.7228 2.957 2.950 2.957 2.926 2.965 6,043,084 2.9518 0.81%
2023-08-30 0 3.700 3.700 3.710 3.700 3.760 3,308,992 12,301,917 3.7177 2.934 2.934 2.942 2.934 2.981 4,173,321 2.9478 -0.54%
2023-08-29 0 3.720 3.710 3.720 3.670 3.720 3,802,759 14,088,884 3.7049 2.950 2.942 2.950 2.910 2.950 4,796,063 2.9376 1.09%
2023-08-28 0 3.680 3.670 3.680 3.640 3.690 3,406,354 12,507,737 3.6719 2.918 2.910 2.918 2.886 2.926 4,296,115 2.9114 1.38%
2023-08-25 0 3.630 3.630 3.650 3.620 3.660 2,383,353 8,677,939 3.6411 2.878 2.878 2.894 2.870 2.902 3,005,899 2.8870 0.28%
2023-08-24 0 3.620 3.620 3.640 3.600 3.650 5,429,977 19,717,022 3.6311 2.870 2.870 2.886 2.854 2.894 6,848,320 2.8791 0.56%
2023-08-23 0 3.600 3.590 3.600 3.550 3.620 6,152,025 22,035,937 3.5819 2.854 2.846 2.854 2.815 2.870 7,758,972 2.8401 0.28%
2023-08-22 0 3.590 3.570 3.590 3.530 3.590 8,640,679 30,788,093 3.5632 2.846 2.831 2.846 2.799 2.846 10,897,677 2.8252 1.41%
2023-08-21 0 3.540 3.540 3.550 3.530 3.680 15,603,606 55,583,847 3.5622 2.807 2.807 2.815 2.799 2.918 19,679,364 2.8245 -3.80%
2023-08-18 0 3.680 3.660 3.680 3.650 3.740 8,244,446 30,317,666 3.6773 2.918 2.902 2.918 2.894 2.965 10,397,946 2.9157 -1.60%
2023-08-17 0 3.740 3.740 3.750 3.660 3.770 9,254,576 34,459,056 3.7235 2.965 2.965 2.973 2.902 2.989 11,671,928 2.9523 -0.06%
2023-08-16 0 3.840 3.830 3.840 3.810 3.860 8,085,311 31,040,296 3.8391 2.967 2.960 2.967 2.944 2.983 10,463,463 2.9665 0.26%
2023-08-15 0 3.830 3.830 3.840 3.810 3.850 4,556,055 17,465,457 3.8335 2.960 2.960 2.967 2.944 2.975 5,896,138 2.9622 -0.52%
2023-08-14 0 3.850 3.840 3.850 3.810 3.890 6,910,581 26,489,271 3.8331 2.975 2.967 2.975 2.944 3.006 8,943,207 2.9619 -0.26%
2023-08-11 0 3.860 3.850 3.860 3.850 3.890 5,443,570 21,013,844 3.8603 2.983 2.975 2.983 2.975 3.006 7,044,700 2.9829 -0.26%
2023-08-10 0 3.870 3.860 3.870 3.860 3.900 4,131,441 16,020,273 3.8776 2.990 2.983 2.990 2.983 3.014 5,346,632 2.9963 -0.77%
2023-08-09 0 3.900 3.900 3.910 3.860 3.910 5,575,827 21,706,214 3.8929 3.014 3.014 3.021 2.983 3.021 7,215,858 3.0081 0.52%
2023-08-08 0 3.880 3.870 3.880 3.800 3.920 10,069,999 39,024,746 3.8753 2.998 2.990 2.998 2.936 3.029 13,031,912 2.9946 1.31%
2023-08-07 0 3.830 3.830 3.840 3.830 3.930 11,630,888 44,779,998 3.8501 2.960 2.960 2.967 2.960 3.037 15,051,909 2.9750 -2.30%
2023-08-04 0 3.920 3.910 3.920 3.910 4.000 10,361,677 40,736,113 3.9314 3.029 3.021 3.029 3.021 3.091 13,409,382 3.0379 -1.75%
2023-08-03 0 3.990 3.980 3.990 3.960 4.000 2,474,467 9,860,412 3.9849 3.083 3.075 3.083 3.060 3.091 3,202,288 3.0792 0.50%
2023-08-02 0 3.970 3.960 3.970 3.960 4.000 3,172,000 12,589,492 3.9689 3.068 3.060 3.068 3.060 3.091 4,104,988 3.0669 -0.50%
2023-08-01 0 3.990 3.980 3.990 3.960 4.000 4,999,907 19,875,143 3.9751 3.083 3.075 3.083 3.060 3.091 6,470,541 3.0716 0.25%
2023-07-31 0 3.980 3.960 3.980 3.960 4.020 7,291,108 29,014,583 3.9794 3.075 3.060 3.075 3.060 3.106 9,435,659 3.0750 -0.75%
2023-07-28 0 4.010 3.990 4.010 3.990 4.030 4,561,305 18,267,149 4.0048 3.099 3.083 3.099 3.083 3.114 5,902,932 3.0946 -0.50%
2023-07-27 0 4.030 4.020 4.030 4.010 4.050 4,531,832 18,209,897 4.0182 3.114 3.106 3.114 3.099 3.130 5,864,790 3.1050 -0.25%
2023-07-26 0 4.040 4.030 4.040 4.010 4.040 3,613,054 14,537,063 4.0235 3.122 3.114 3.122 3.099 3.122 4,675,770 3.1090 0.25%
2023-07-25 0 4.030 4.020 4.030 4.000 4.040 3,151,504 12,650,737 4.0142 3.114 3.106 3.114 3.091 3.122 4,078,463 3.1018 0.75%
2023-07-24 0 4.000 3.990 4.000 3.970 4.020 3,659,228 14,622,201 3.9960 3.091 3.083 3.091 3.068 3.106 4,735,525 3.0878 -0.74%
2023-07-21 0 4.030 4.020 4.030 4.010 4.040 2,179,728 8,778,411 4.0273 3.114 3.106 3.114 3.099 3.122 2,820,857 3.1120 0.00%
2023-07-20 0 4.030 4.020 4.030 4.010 4.060 2,010,129 8,095,461 4.0273 3.114 3.106 3.114 3.099 3.137 2,601,373 3.1120 -0.49%
2023-07-19 0 4.050 4.040 4.050 4.010 4.050 3,775,243 15,233,145 4.0350 3.130 3.122 3.130 3.099 3.130 4,885,664 3.1179 0.50%
2023-07-18 0 4.030 4.020 4.030 4.010 4.040 3,275,144 13,179,155 4.0240 3.114 3.106 3.114 3.099 3.122 4,238,470 3.1094 -0.25%
2023-07-14 0 4.040 4.020 4.040 4.010 4.040 3,522,490 14,183,814 4.0266 3.122 3.106 3.122 3.099 3.122 4,558,568 3.1115 0.50%
2023-07-13 0 4.020 4.020 4.030 4.010 4.070 5,078,654 20,507,023 4.0379 3.106 3.106 3.114 3.099 3.145 6,572,451 3.1201 0.25%
2023-07-12 0 4.010 4.010 4.020 3.960 4.020 4,237,703 16,953,483 4.0006 3.099 3.099 3.106 3.060 3.106 5,484,149 3.0914 0.50%
2023-07-11 0 3.990 3.980 3.990 3.960 3.990 3,789,621 15,077,659 3.9787 3.083 3.075 3.083 3.060 3.083 4,904,271 3.0744 0.50%
2023-07-10 0 3.970 3.960 3.970 3.940 4.000 4,037,896 16,015,460 3.9663 3.068 3.060 3.068 3.045 3.091 5,225,572 3.0648 0.25%
2023-07-07 0 3.960 3.950 3.960 3.930 3.980 4,360,414 17,255,047 3.9572 3.060 3.052 3.060 3.037 3.075 5,642,953 3.0578 0.00%
2023-07-06 0 3.960 3.960 3.970 3.930 3.990 5,435,612 21,512,194 3.9576 3.060 3.060 3.068 3.037 3.083 7,034,401 3.0581 -0.25%
2023-07-05 0 3.970 3.960 3.970 3.960 4.040 4,973,110 19,794,966 3.9804 3.068 3.060 3.068 3.060 3.122 6,435,863 3.0757 -1.73%
2023-07-04 0 4.040 4.030 4.040 4.010 4.100 8,196,060 33,130,328 4.0422 3.122 3.114 3.122 3.099 3.168 10,606,787 3.1235 -0.98%
2023-07-03 0 4.080 4.070 4.080 4.060 4.100 6,836,058 27,931,663 4.0859 3.153 3.145 3.153 3.137 3.168 8,846,764 3.1573 0.49%
2023-06-30 0 4.060 4.060 4.070 4.000 4.070 7,480,030 30,246,191 4.0436 3.137 3.137 3.145 3.091 3.145 9,680,149 3.1246 1.25%
2023-06-29 0 4.010 4.010 4.020 3.990 4.070 6,184,280 24,846,657 4.0177 3.099 3.099 3.106 3.083 3.145 8,003,277 3.1046 -0.50%
2023-06-28 0 4.030 4.020 4.030 3.960 4.040 10,573,454 42,323,159 4.0028 3.114 3.106 3.114 3.060 3.122 13,683,449 3.0930 1.26%
2023-06-27 0 3.980 3.960 3.980 3.880 3.980 10,430,652 41,294,508 3.9590 3.075 3.060 3.075 2.998 3.075 13,498,644 3.0592 2.31%
2023-06-26 0 3.890 3.890 3.900 3.840 3.920 7,635,397 29,674,882 3.8865 3.006 3.006 3.014 2.967 3.029 9,881,214 3.0032 1.04%
2023-06-23 0 3.850 3.830 3.850 3.800 3.860 8,664,581 33,236,539 3.8359 2.975 2.960 2.975 2.936 2.983 11,213,115 2.9641 0.00%
2023-06-21 0 3.850 3.850 3.860 3.780 3.880 10,794,618 41,438,546 3.8388 2.975 2.975 2.983 2.921 2.998 13,969,665 2.9663 0.52%
2023-06-20 0 3.830 3.820 3.830 3.810 3.830 3,365,218 12,864,893 3.8229 2.960 2.952 2.960 2.944 2.960 4,355,038 2.9540 0.52%
2023-06-19 0 3.810 3.800 3.810 3.750 3.810 4,328,532 16,417,719 3.7929 2.944 2.936 2.944 2.898 2.944 5,601,693 2.9308 1.87%
2023-06-16 0 3.740 3.740 3.750 3.730 3.810 12,587,068 47,246,067 3.7535 2.890 2.890 2.898 2.882 2.944 16,289,332 2.9004 -0.53%
2023-06-15 0 3.760 3.730 3.760 3.700 3.800 11,184,616 41,830,903 3.7400 2.905 2.882 2.905 2.859 2.936 14,474,374 2.8900 -0.53%
2023-06-14 0 3.780 3.780 3.790 3.780 3.830 4,134,912 15,701,725 3.7974 2.921 2.921 2.929 2.921 2.960 5,351,123 2.9343 -1.05%
2023-06-13 0 3.820 3.800 3.820 3.790 3.840 7,950,587 30,362,908 3.8190 2.952 2.936 2.952 2.929 2.967 10,289,112 2.9510 0.26%
2023-06-12 0 3.810 3.800 3.810 3.790 3.850 3,113,001 11,866,124 3.8118 2.944 2.936 2.944 2.929 2.975 4,028,635 2.9454 0.00%
2023-06-09 0 3.810 3.800 3.810 3.810 3.840 2,391,499 9,145,722 3.8243 2.944 2.936 2.944 2.944 2.967 3,094,916 2.9551 0.00%
2023-06-08 0 3.810 3.800 3.810 3.800 3.850 1,904,095 7,270,906 3.8186 2.944 2.936 2.944 2.936 2.975 2,464,151 2.9507 -0.52%
2023-06-07 0 3.830 3.820 3.830 3.830 3.890 7,396,312 28,545,393 3.8594 2.960 2.952 2.960 2.960 3.006 9,571,807 2.9822 -0.26%
2023-06-06 0 3.840 3.830 3.840 3.810 3.850 6,587,916 25,250,449 3.8328 2.967 2.960 2.967 2.944 2.975 8,525,635 2.9617 0.00%
2023-06-05 0 3.840 3.810 3.840 3.720 3.840 8,853,333 33,542,987 3.7887 2.967 2.944 2.967 2.875 2.967 11,457,385 2.9276 2.95%
2023-06-02 0 3.730 3.730 3.740 3.630 3.760 12,342,453 45,766,643 3.7081 2.882 2.882 2.890 2.805 2.905 15,972,768 2.8653 1.22%
2023-06-01 0 3.970 3.960 3.970 3.970 4.010 14,023,228 55,851,161 3.9828 2.848 2.840 2.848 2.848 2.876 19,550,422 2.8568 -0.75%
2023-05-31 0 4.000 3.990 4.000 3.980 4.020 9,740,663 38,906,028 3.9942 2.869 2.862 2.869 2.855 2.883 13,579,903 2.8650 -0.50%
2023-05-30 0 4.020 4.010 4.020 3.990 4.030 5,259,176 21,079,710 4.0082 2.883 2.876 2.883 2.862 2.891 7,332,057 2.8750 0.50%
2023-05-29 0 4.000 4.000 4.010 4.000 4.040 5,360,399 21,517,901 4.0142 2.869 2.869 2.876 2.869 2.898 7,473,177 2.8794 0.25%
2023-05-25 0 3.990 3.990 4.000 3.980 4.030 6,501,524 25,976,327 3.9954 2.862 2.862 2.869 2.855 2.891 9,064,071 2.8659 -1.72%
2023-05-24 0 4.060 4.050 4.060 4.040 4.080 7,065,856 28,663,330 4.0566 2.912 2.905 2.912 2.898 2.927 9,850,832 2.9097 -0.25%
2023-05-23 0 4.070 4.070 4.080 4.070 4.110 3,253,090 13,281,769 4.0828 2.919 2.919 2.927 2.919 2.948 4,535,281 2.9285 -0.25%
2023-05-22 0 4.080 4.080 4.100 4.080 4.120 3,751,410 15,349,554 4.0917 2.927 2.927 2.941 2.927 2.955 5,230,012 2.9349 -0.49%
2023-05-19 0 4.100 4.090 4.100 4.070 4.120 3,825,282 15,633,635 4.0869 2.941 2.934 2.941 2.919 2.955 5,333,000 2.9315 0.24%
2023-05-18 0 4.090 4.080 4.090 4.090 4.110 2,442,469 10,008,316 4.0976 2.934 2.927 2.934 2.934 2.948 3,405,157 2.9392 0.25%
2023-05-17 0 4.080 4.070 4.080 4.070 4.130 5,252,605 21,494,245 4.0921 2.927 2.919 2.927 2.919 2.962 7,322,896 2.9352 -0.97%
2023-05-16 0 4.120 4.120 4.130 4.090 4.140 3,668,525 15,120,440 4.1217 2.955 2.955 2.962 2.934 2.970 5,114,458 2.9564 0.00%
2023-05-15 0 4.120 4.110 4.120 4.080 4.120 2,296,270 9,422,231 4.1033 2.955 2.948 2.955 2.927 2.955 3,201,335 2.9432 0.49%
2023-05-12 0 4.100 4.090 4.100 4.070 4.130 6,275,698 25,721,744 4.0986 2.941 2.934 2.941 2.919 2.962 8,749,237 2.9399 -0.24%
2023-05-11 0 4.110 4.100 4.110 4.110 4.180 7,361,197 30,393,889 4.1289 2.948 2.941 2.948 2.948 2.998 10,262,581 2.9616 -0.24%
2023-05-10 0 4.120 4.120 4.130 4.110 4.150 3,887,773 16,052,910 4.1291 2.955 2.955 2.962 2.948 2.977 5,420,122 2.9617 -0.24%
2023-05-09 0 4.130 4.120 4.130 4.120 4.170 5,916,792 24,556,976 4.1504 2.962 2.955 2.962 2.955 2.991 8,248,870 2.9770 -0.48%
2023-05-08 0 4.150 4.140 4.150 4.110 4.170 5,358,687 22,151,411 4.1337 2.977 2.970 2.977 2.948 2.991 7,470,790 2.9651 0.48%
2023-05-05 0 4.130 4.130 4.140 4.100 4.140 5,535,704 22,828,288 4.1238 2.962 2.962 2.970 2.941 2.970 7,717,578 2.9580 0.49%
2023-05-04 0 4.110 4.100 4.110 4.080 4.120 3,098,081 12,712,755 4.1034 2.948 2.941 2.948 2.927 2.955 4,319,176 2.9433 0.24%
2023-05-03 0 4.100 4.080 4.100 4.060 4.100 2,452,587 10,000,955 4.0777 2.941 2.927 2.941 2.912 2.941 3,419,263 2.9249 0.00%
2023-05-02 0 4.100 4.090 4.100 4.090 4.140 5,146,484 21,115,765 4.1029 2.941 2.934 2.941 2.934 2.970 7,174,948 2.9430 0.24%
2023-04-28 0 4.090 4.090 4.100 4.070 4.120 4,510,031 18,503,270 4.1027 2.934 2.934 2.941 2.919 2.955 6,287,640 2.9428 0.00%
2023-04-27 0 4.090 4.080 4.090 4.010 4.100 3,616,960 14,718,067 4.0692 2.934 2.927 2.934 2.876 2.941 5,042,569 2.9188 1.49%
2023-04-26 0 4.030 4.030 4.040 4.030 4.050 2,438,227 9,837,128 4.0345 2.891 2.891 2.898 2.891 2.905 3,399,244 2.8939 -0.49%
2023-04-25 0 4.050 4.040 4.050 4.020 4.070 3,480,202 14,058,703 4.0396 2.905 2.898 2.905 2.883 2.919 4,851,908 2.8976 0.50%
2023-04-24 0 4.030 4.020 4.030 4.010 4.060 1,841,863 7,430,226 4.0341 2.891 2.883 2.891 2.876 2.912 2,567,825 2.8936 0.00%
2023-04-21 0 4.030 4.030 4.040 4.010 4.060 3,871,113 15,639,876 4.0401 2.891 2.891 2.898 2.876 2.912 5,396,895 2.8979 0.25%
2023-04-20 0 4.020 4.020 4.030 3.990 4.040 2,346,335 9,441,612 4.0240 2.883 2.883 2.891 2.862 2.898 3,271,133 2.8863 0.25%
2023-04-19 0 4.010 4.010 4.020 3.980 4.060 9,449,659 37,930,459 4.0140 2.876 2.876 2.883 2.855 2.912 13,174,201 2.8791 -1.23%
2023-04-18 0 4.060 4.060 4.070 4.050 4.110 7,463,630 30,442,943 4.0788 2.912 2.912 2.919 2.905 2.948 10,405,387 2.9257 -1.22%
2023-04-17 0 4.110 4.100 4.110 4.060 4.110 4,302,170 17,597,088 4.0903 2.948 2.941 2.948 2.912 2.948 5,997,852 2.9339 0.49%
2023-04-14 0 4.090 4.090 4.100 4.070 4.120 6,541,097 26,746,528 4.0890 2.934 2.934 2.941 2.919 2.955 9,119,242 2.9330 0.49%
2023-04-13 0 4.070 4.060 4.070 4.020 4.070 5,542,380 22,450,779 4.0507 2.919 2.912 2.919 2.883 2.919 7,726,885 2.9055 0.74%
2023-04-12 0 4.040 4.030 4.040 4.010 4.040 3,751,784 15,120,500 4.0302 2.898 2.891 2.898 2.876 2.898 5,230,533 2.8908 0.50%
2023-04-11 0 4.020 4.010 4.020 3.980 4.040 6,793,670 27,234,050 4.0087 2.883 2.876 2.883 2.855 2.898 9,471,365 2.8754 0.50%
2023-04-06 0 4.000 3.990 4.000 3.970 4.030 4,395,133 17,571,875 3.9980 2.869 2.862 2.869 2.848 2.891 6,127,455 2.8677 0.50%
2023-04-04 0 3.980 3.970 3.980 3.960 3.990 4,425,759 17,594,692 3.9755 2.855 2.848 2.855 2.840 2.862 6,170,153 2.8516 -0.50%
2023-04-03 0 4.000 3.980 4.000 3.920 4.030 7,943,249 31,545,819 3.9714 2.869 2.855 2.869 2.812 2.891 11,074,046 2.8486 2.04%
2023-03-31 0 3.920 3.920 3.930 3.900 3.940 4,592,152 17,993,490 3.9183 2.812 2.812 2.819 2.797 2.826 6,402,129 2.8105 0.26%
2023-03-30 0 3.910 3.910 3.920 3.900 3.920 3,574,457 13,964,395 3.9067 2.805 2.805 2.812 2.797 2.812 4,983,314 2.8022 -0.26%
2023-03-29 0 3.920 3.910 3.920 3.900 3.940 4,557,338 17,843,487 3.9153 2.812 2.805 2.812 2.797 2.826 6,353,593 2.8084 0.26%
2023-03-28 0 3.910 3.900 3.910 3.890 3.920 4,048,436 15,802,964 3.9035 2.805 2.797 2.805 2.790 2.812 5,644,109 2.7999 0.51%
2023-03-27 0 3.890 3.890 3.900 3.880 3.960 7,697,363 30,092,148 3.9094 2.790 2.790 2.797 2.783 2.840 10,731,245 2.8042 -1.27%
2023-03-24 0 3.940 3.940 3.960 3.940 3.990 5,972,950 23,634,154 3.9569 2.826 2.826 2.840 2.826 2.862 8,327,162 2.8382 -0.25%
2023-03-23 0 3.950 3.950 3.960 3.910 3.960 4,492,689 17,716,090 3.9433 2.833 2.833 2.840 2.805 2.840 6,263,463 2.8285 1.02%
2023-03-22 0 3.910 3.910 3.920 3.900 3.950 3,688,552 14,476,854 3.9248 2.805 2.805 2.812 2.797 2.833 5,142,379 2.8152 0.26%
2023-03-21 0 3.900 3.890 3.900 3.880 3.930 4,815,104 18,774,210 3.8990 2.797 2.790 2.797 2.783 2.819 6,712,956 2.7967 -0.26%
2023-03-20 0 3.910 3.900 3.910 3.880 3.960 7,150,079 27,924,845 3.9055 2.805 2.797 2.805 2.783 2.840 9,968,251 2.8014 -0.51%
2023-03-17 0 3.930 3.920 3.930 3.910 3.980 16,749,261 65,928,587 3.9362 2.819 2.812 2.819 2.805 2.855 23,350,909 2.8234 0.51%
2023-03-16 0 3.910 3.910 3.920 3.900 3.940 3,001,058 11,755,432 3.9171 2.805 2.805 2.812 2.797 2.826 4,183,912 2.8097 -0.51%
2023-03-15 0 3.930 3.920 3.950 3.910 3.970 3,930,102 15,473,167 3.9371 2.819 2.812 2.833 2.805 2.848 5,479,135 2.8240 0.00%
2023-03-14 0 3.930 3.930 3.940 3.910 3.990 9,907,387 39,076,817 3.9442 2.819 2.819 2.826 2.805 2.862 13,812,340 2.8291 -1.75%
2023-03-13 0 4.000 4.000 4.010 3.870 4.040 12,594,528 50,030,358 3.9724 2.869 2.869 2.876 2.776 2.898 17,558,606 2.8493 2.83%
2023-03-10 0 3.890 3.890 3.900 3.870 3.940 8,936,714 34,866,473 3.9015 2.790 2.790 2.797 2.776 2.826 12,459,081 2.7985 -1.77%
2023-03-09 0 3.960 3.960 3.980 3.960 4.050 9,040,696 36,010,152 3.9831 2.840 2.840 2.855 2.840 2.905 12,604,047 2.8570 -1.25%
2023-03-08 0 4.010 4.010 4.020 3.960 4.030 10,403,076 41,629,466 4.0016 2.876 2.876 2.883 2.840 2.891 14,503,403 2.8703 0.50%
2023-03-07 0 3.990 3.990 4.000 3.980 4.050 8,643,485 34,639,255 4.0076 2.862 2.862 2.869 2.855 2.905 12,050,277 2.8746 -0.75%
2023-03-06 0 4.020 4.010 4.020 3.950 4.080 11,086,175 44,664,769 4.0289 2.883 2.876 2.883 2.833 2.927 15,455,742 2.8898 1.52%
2023-03-03 0 3.960 3.960 3.970 3.930 3.970 5,844,589 23,134,262 3.9582 2.840 2.840 2.848 2.819 2.848 8,148,208 2.8392 0.25%
2023-03-02 0 3.950 3.940 3.950 3.900 3.970 8,338,521 32,872,943 3.9423 2.833 2.826 2.833 2.797 2.848 11,625,113 2.8278 0.00%
2023-03-01 0 3.950 3.940 3.950 3.880 3.950 9,924,057 38,976,290 3.9275 2.833 2.826 2.833 2.783 2.833 13,835,581 2.8171 1.28%
2023-02-28 0 3.900 3.890 3.900 3.860 3.930 8,240,288 32,111,831 3.8969 2.797 2.790 2.797 2.769 2.819 11,488,162 2.7952 0.52%
2023-02-27 0 3.880 3.880 3.890 3.870 3.980 12,479,488 48,747,121 3.9062 2.783 2.783 2.790 2.776 2.855 17,398,224 2.8018 -0.51%
2023-02-24 0 3.900 3.890 3.900 3.860 3.920 6,612,473 25,706,352 3.8876 2.797 2.790 2.797 2.769 2.812 9,218,750 2.7885 0.26%
2023-02-23 0 3.890 3.880 3.890 3.860 3.930 5,456,774 21,264,131 3.8968 2.790 2.783 2.790 2.769 2.819 7,607,538 2.7951 0.52%
2023-02-22 0 3.870 3.870 3.880 3.860 3.900 5,019,043 19,480,144 3.8812 2.776 2.776 2.783 2.769 2.797 6,997,277 2.7840 -0.77%
2023-02-21 0 3.900 3.890 3.900 3.890 3.940 4,026,589 15,777,790 3.9184 2.797 2.790 2.797 2.790 2.826 5,613,651 2.8106 -0.76%
2023-02-20 0 3.930 3.910 3.930 3.850 3.940 9,713,116 37,832,197 3.8950 2.819 2.805 2.819 2.762 2.826 13,541,498 2.7938 1.55%
2023-02-17 0 3.870 3.870 3.880 3.870 3.910 2,988,236 11,615,328 3.8870 2.776 2.776 2.783 2.776 2.805 4,166,036 2.7881 -0.51%
2023-02-16 0 3.890 3.890 3.900 3.850 3.910 6,984,365 27,193,078 3.8934 2.790 2.790 2.797 2.762 2.805 9,737,222 2.7927 1.04%
2023-02-15 0 3.850 3.850 3.860 3.840 3.910 6,830,699 26,427,950 3.8690 2.762 2.762 2.769 2.754 2.805 9,522,989 2.7752 -1.53%
2023-02-14 0 3.910 3.900 3.910 3.900 3.930 3,105,681 12,145,100 3.9106 2.805 2.797 2.805 2.797 2.819 4,329,772 2.8050 -0.51%
2023-02-13 0 3.930 3.920 3.930 3.890 3.940 7,550,536 29,553,741 3.9141 2.819 2.812 2.819 2.790 2.826 10,526,547 2.8075 -0.25%
2023-02-10 0 3.940 3.930 3.940 3.900 3.980 8,596,279 33,895,828 3.9431 2.826 2.819 2.826 2.797 2.855 11,984,465 2.8283 0.77%
2023-02-09 0 3.910 3.910 3.920 3.900 3.940 2,216,324 8,681,411 3.9170 2.805 2.805 2.812 2.797 2.826 3,089,878 2.8096 -0.51%
2023-02-08 0 3.930 3.920 3.930 3.890 3.940 7,247,950 28,349,984 3.9114 2.819 2.812 2.819 2.790 2.826 10,104,698 2.8056 0.77%
2023-02-07 0 3.900 3.900 3.910 3.890 3.930 6,433,535 25,133,182 3.9066 2.797 2.797 2.805 2.790 2.819 8,969,285 2.8021 -0.76%
2023-02-06 0 3.930 3.910 3.930 3.900 3.960 4,651,704 18,233,526 3.9198 2.819 2.805 2.819 2.797 2.840 6,485,153 2.8116 -1.01%
2023-02-03 0 3.970 3.960 3.970 3.910 3.970 7,364,540 29,064,173 3.9465 2.848 2.840 2.848 2.805 2.848 10,267,241 2.8308 0.51%
2023-02-02 0 3.950 3.940 3.950 3.910 3.990 9,547,851 37,646,181 3.9429 2.833 2.826 2.833 2.805 2.862 13,311,095 2.8282 0.77%
2023-02-01 0 3.920 3.910 3.920 3.850 3.920 4,924,121 19,173,132 3.8937 2.812 2.805 2.812 2.762 2.812 6,864,942 2.7929 1.82%
2023-01-31 0 3.850 3.850 3.860 3.840 3.890 6,620,054 25,518,798 3.8548 2.762 2.762 2.769 2.754 2.790 9,229,319 2.7650 -0.77%
2023-01-30 0 3.880 3.880 3.890 3.870 3.940 10,246,531 39,936,669 3.8976 2.783 2.783 2.790 2.776 2.826 14,285,156 2.7957 -0.26%
2023-01-27 0 3.890 3.880 3.890 3.860 3.910 6,144,667 23,871,011 3.8848 2.790 2.783 2.790 2.769 2.805 8,566,561 2.7865 -0.77%
2023-01-26 0 3.920 3.910 3.920 3.850 3.920 10,887,951 42,463,330 3.9000 2.812 2.805 2.812 2.762 2.812 15,179,389 2.7974 1.55%
2023-01-20 0 3.860 3.850 3.860 3.770 3.860 9,994,604 38,231,071 3.8252 2.769 2.762 2.769 2.704 2.769 13,933,934 2.7437 1.85%
2023-01-19 0 3.790 3.770 3.790 3.710 3.800 8,065,179 30,436,484 3.7738 2.719 2.704 2.719 2.661 2.726 11,244,034 2.7069 1.07%
2023-01-18 0 3.750 3.740 3.750 3.700 3.760 4,527,753 16,941,003 3.7416 2.690 2.683 2.690 2.654 2.697 6,312,347 2.6838 1.08%
2023-01-17 0 3.710 3.710 3.720 3.710 3.780 7,937,931 29,603,205 3.7293 2.661 2.661 2.668 2.661 2.711 11,066,632 2.6750 -1.85%
2023-01-16 0 3.780 3.770 3.780 3.730 3.800 6,525,470 24,588,313 3.7681 2.711 2.704 2.711 2.675 2.726 9,097,456 2.7028 1.34%
2023-01-13 0 3.730 3.720 3.730 3.670 3.730 6,474,568 24,014,409 3.7090 2.675 2.668 2.675 2.632 2.675 9,026,491 2.6604 0.81%
2023-01-12 0 3.700 3.680 3.700 3.630 3.700 8,687,992 31,844,708 3.6654 2.654 2.640 2.654 2.604 2.654 12,112,326 2.6291 1.65%
2023-01-11 0 3.640 3.630 3.640 3.620 3.670 6,904,530 25,182,996 3.6473 2.611 2.604 2.611 2.597 2.632 9,625,920 2.6162 0.55%
2023-01-10 0 3.620 3.610 3.620 3.600 3.640 4,628,638 16,748,075 3.6184 2.597 2.589 2.597 2.582 2.611 6,452,995 2.5954 -0.28%
2023-01-09 0 3.630 3.630 3.640 3.620 3.670 6,257,640 22,778,612 3.6401 2.604 2.604 2.611 2.597 2.632 8,724,061 2.6110 0.00%
2023-01-06 0 3.630 3.630 3.640 3.580 3.650 7,847,088 28,371,592 3.6156 2.604 2.604 2.611 2.568 2.618 10,939,983 2.5934 0.55%
2023-01-05 0 3.610 3.610 3.630 3.610 3.710 9,464,733 34,550,101 3.6504 2.589 2.589 2.604 2.589 2.661 13,195,216 2.6184 -1.90%
2023-01-04 0 3.680 3.670 3.680 3.620 3.690 8,630,913 31,618,448 3.6634 2.640 2.632 2.640 2.597 2.647 12,032,750 2.6277 1.94%
2023-01-03 0 3.610 3.600 3.610 3.490 3.610 6,691,028 23,929,810 3.5764 2.589 2.582 2.589 2.503 2.589 9,328,267 2.5653 2.56%
2022-12-30 0 3.520 3.520 3.530 3.510 3.560 2,829,331 9,969,381 3.5236 2.525 2.525 2.532 2.518 2.554 3,944,499 2.5274 0.28%
2022-12-29 0 3.510 3.510 3.530 3.500 3.540 2,560,715 9,000,609 3.5149 2.518 2.518 2.532 2.510 2.539 3,570,010 2.5212 -0.57%
2022-12-28 0 3.530 3.520 3.530 3.510 3.610 4,125,227 14,637,342 3.5483 2.532 2.525 2.532 2.518 2.589 5,751,167 2.5451 0.57%
2022-12-23 0 3.510 3.500 3.510 3.480 3.520 2,779,798 9,754,598 3.5091 2.518 2.510 2.518 2.496 2.525 3,875,443 2.5170 0.86%
2022-12-22 0 3.480 3.480 3.490 3.450 3.500 2,148,704 7,477,527 3.4800 2.496 2.496 2.503 2.475 2.510 2,995,606 2.4962 0.29%
2022-12-21 0 3.470 3.460 3.470 3.450 3.480 2,992,919 10,366,461 3.4637 2.489 2.482 2.489 2.475 2.496 4,172,565 2.4844 0.58%
2022-12-20 0 3.450 3.450 3.460 3.400 3.500 4,837,226 16,684,242 3.4491 2.475 2.475 2.482 2.439 2.510 6,743,798 2.4740 0.29%
2022-12-19 0 3.440 3.440 3.450 3.430 3.550 7,767,451 26,917,847 3.4655 2.467 2.467 2.475 2.460 2.546 10,828,958 2.4857 -2.82%
2022-12-16 0 3.540 3.520 3.540 3.480 3.540 9,553,005 33,654,970 3.5230 2.539 2.525 2.539 2.496 2.539 13,318,280 2.5270 0.85%
2022-12-15 0 3.510 3.510 3.520 3.480 3.540 5,418,216 19,049,695 3.5159 2.518 2.518 2.525 2.496 2.539 7,553,782 2.5219 0.29%
2022-12-14 0 3.500 3.490 3.500 3.490 3.570 15,301,223 53,893,597 3.5222 2.510 2.503 2.510 2.503 2.561 21,332,133 2.5264 -1.13%
2022-12-13 0 3.540 3.530 3.540 3.520 3.580 6,104,661 21,609,413 3.5398 2.539 2.532 2.539 2.525 2.568 8,510,786 2.5391 0.00%
2022-12-12 0 3.540 3.540 3.550 3.540 3.610 8,726,911 31,110,289 3.5649 2.539 2.539 2.546 2.539 2.589 12,166,585 2.5570 -0.56%
2022-12-09 0 3.560 3.550 3.560 3.520 3.590 11,458,628 40,780,359 3.5589 2.554 2.546 2.554 2.525 2.575 15,974,996 2.5528 1.42%
2022-12-08 0 3.510 3.510 3.520 3.490 3.550 7,779,615 27,340,271 3.5143 2.518 2.518 2.525 2.503 2.546 10,845,916 2.5208 0.86%
2022-12-07 0 3.480 3.480 3.500 3.470 3.630 14,111,129 50,222,313 3.5591 2.496 2.496 2.510 2.489 2.604 19,672,969 2.5529 -1.14%
2022-12-06 0 3.520 3.520 3.530 3.420 3.540 8,842,074 30,994,453 3.5053 2.525 2.525 2.532 2.453 2.539 12,327,139 2.5143 2.33%
2022-12-05 0 3.440 3.440 3.460 3.390 3.470 11,873,818 40,834,356 3.4390 2.467 2.467 2.482 2.432 2.489 16,553,832 2.4668 1.78%
2022-12-02 0 3.380 3.380 3.400 3.370 3.440 8,871,998 30,200,890 3.4041 2.424 2.424 2.439 2.417 2.467 12,368,857 2.4417 -0.88%
2022-12-01 0 3.410 3.400 3.410 3.400 3.470 8,458,937 29,017,575 3.4304 2.446 2.439 2.446 2.439 2.489 11,792,990 2.4606 0.29%
2022-11-30 0 3.400 3.400 3.410 3.350 3.410 8,960,027 30,391,099 3.3919 2.439 2.439 2.446 2.403 2.446 12,491,583 2.4329 0.29%
2022-11-29 0 3.390 3.390 3.400 3.370 3.420 5,489,491 18,634,074 3.3945 2.432 2.432 2.439 2.417 2.453 7,653,150 2.4348 0.59%
2022-11-28 0 3.370 3.360 3.370 3.320 3.430 5,591,018 18,803,488 3.3632 2.417 2.410 2.417 2.381 2.460 7,794,693 2.4123 -1.75%
2022-11-25 0 3.430 3.420 3.430 3.330 3.450 8,138,953 27,832,280 3.4196 2.460 2.453 2.460 2.389 2.475 11,346,886 2.4529 2.39%
2022-11-24 0 3.350 3.340 3.350 3.290 3.350 5,872,470 19,500,201 3.3206 2.403 2.396 2.403 2.360 2.403 8,187,078 2.3818 1.82%
2022-11-23 0 3.290 3.290 3.300 3.280 3.300 3,335,797 10,981,163 3.2919 2.360 2.360 2.367 2.353 2.367 4,650,587 2.3612 -0.30%
2022-11-22 0 3.300 3.290 3.300 3.230 3.330 5,005,560 16,491,653 3.2947 2.367 2.360 2.367 2.317 2.389 6,978,480 2.3632 0.61%
2022-11-21 0 3.280 3.270 3.280 3.230 3.280 3,164,133 10,302,531 3.2560 2.353 2.346 2.353 2.317 2.353 4,411,262 2.3355 0.00%
2022-11-18 0 3.280 3.270 3.280 3.250 3.300 6,285,381 20,535,220 3.2671 2.353 2.346 2.353 2.331 2.367 8,762,736 2.3435 0.00%
2022-11-17 0 3.280 3.280 3.290 3.240 3.320 5,501,777 18,027,732 3.2767 2.353 2.353 2.360 2.324 2.381 7,670,278 2.3503 -0.61%
2022-11-16 0 3.300 3.300 3.320 3.240 3.330 8,745,524 28,853,509 3.2992 2.367 2.367 2.381 2.324 2.389 12,192,534 2.3665 0.92%
2022-11-15 0 3.270 3.260 3.270 3.170 3.270 5,972,777 19,345,142 3.2389 2.346 2.338 2.346 2.274 2.346 8,326,921 2.3232 1.55%
2022-11-14 0 3.220 3.220 3.230 3.200 3.300 8,349,863 27,127,300 3.2488 2.310 2.310 2.317 2.295 2.367 11,640,925 2.3303 -0.31%
2022-11-11 0 3.230 3.220 3.230 3.160 3.250 9,196,220 29,627,246 3.2217 2.317 2.310 2.317 2.267 2.331 12,820,870 2.3109 4.19%
2022-11-10 0 3.100 3.090 3.100 3.080 3.120 3,060,709 9,478,961 3.0970 2.224 2.216 2.224 2.209 2.238 4,267,074 2.2214 -0.96%
2022-11-09 0 3.130 3.120 3.130 3.090 3.150 5,300,547 16,505,274 3.1139 2.245 2.238 2.245 2.216 2.259 7,389,734 2.2335 0.32%
2022-11-08 0 3.120 3.120 3.130 3.090 3.150 4,631,635 14,455,973 3.1211 2.238 2.238 2.245 2.216 2.259 6,457,174 2.2387 -0.95%
2022-11-07 0 3.150 3.140 3.150 3.080 3.180 5,626,242 17,702,831 3.1465 2.259 2.252 2.259 2.209 2.281 7,843,801 2.2569 1.94%
2022-11-04 0 3.090 3.080 3.090 3.030 3.100 6,926,118 21,322,611 3.0786 2.216 2.209 2.216 2.173 2.224 9,656,017 2.2082 2.32%
2022-11-03 0 3.020 3.020 3.030 3.000 3.130 9,686,116 29,350,234 3.0301 2.166 2.166 2.173 2.152 2.245 13,503,856 2.1735 -3.51%
2022-11-02 0 3.130 3.120 3.130 3.040 3.170 6,604,836 20,567,408 3.1140 2.245 2.238 2.245 2.181 2.274 9,208,103 2.2336 1.95%
2022-11-01 0 3.070 3.060 3.070 3.000 3.090 6,824,169 20,801,369 3.0482 2.202 2.195 2.202 2.152 2.216 9,513,885 2.1864 2.33%
2022-10-31 0 3.000 3.000 3.010 2.960 3.150 19,903,012 60,088,698 3.0191 2.152 2.152 2.159 2.123 2.259 27,747,697 2.1655 -4.76%
2022-10-28 0 3.150 3.150 3.160 3.140 3.260 8,297,623 26,462,489 3.1892 2.259 2.259 2.267 2.252 2.338 11,568,095 2.2875 -2.78%
2022-10-27 0 3.240 3.240 3.250 3.220 3.280 6,821,335 22,190,197 3.2531 2.324 2.324 2.331 2.310 2.353 9,509,934 2.3334 0.62%
2022-10-26 0 3.220 3.220 3.230 3.190 3.260 8,449,945 27,267,617 3.2270 2.310 2.310 2.317 2.288 2.338 11,780,454 2.3146 1.26%
2022-10-25 0 3.180 3.180 3.200 3.170 3.240 8,478,545 27,066,503 3.1924 2.281 2.281 2.295 2.274 2.324 11,820,326 2.2898 -0.62%
2022-10-24 0 3.200 3.200 3.210 3.180 3.310 12,324,596 39,826,020 3.2314 2.295 2.295 2.302 2.281 2.374 17,182,282 2.3179 -3.90%
2022-10-21 0 3.330 3.330 3.340 3.270 3.350 6,999,723 23,196,269 3.3139 2.389 2.389 2.396 2.346 2.403 9,758,633 2.3770 0.91%
2022-10-20 0 3.300 3.300 3.310 3.250 3.360 9,713,473 31,910,324 3.2852 2.367 2.367 2.374 2.331 2.410 13,541,996 2.3564 -1.49%
2022-10-19 0 3.350 3.340 3.350 3.340 3.390 7,655,338 25,686,325 3.3553 2.403 2.396 2.403 2.396 2.432 10,672,656 2.4067 -0.59%
2022-10-18 0 3.370 3.370 3.380 3.300 3.400 6,609,138 22,175,272 3.3552 2.417 2.417 2.424 2.367 2.439 9,214,101 2.4067 2.12%
2022-10-17 0 3.300 3.300 3.310 3.230 3.320 7,557,956 24,716,848 3.2703 2.367 2.367 2.374 2.317 2.381 10,536,891 2.3457 0.00%
2022-10-14 0 3.300 3.300 3.320 3.300 3.390 5,891,150 19,666,758 3.3384 2.367 2.367 2.381 2.367 2.432 8,213,121 2.3946 -0.90%
2022-10-13 0 3.330 3.330 3.340 3.320 3.390 6,513,526 21,814,240 3.3491 2.389 2.389 2.396 2.381 2.432 9,080,804 2.4022 -0.60%
2022-10-12 0 3.350 3.350 3.360 3.280 3.390 12,633,886 42,020,387 3.3260 2.403 2.403 2.410 2.353 2.432 17,613,477 2.3857 -1.18%
2022-10-11 0 3.390 3.390 3.400 3.380 3.450 5,879,162 20,001,238 3.4021 2.432 2.432 2.439 2.424 2.475 8,196,408 2.4402 -0.88%
2022-10-10 0 3.420 3.420 3.440 3.410 3.540 11,560,724 39,857,205 3.4476 2.453 2.453 2.467 2.446 2.539 16,117,333 2.4729 -3.93%
2022-10-07 0 3.560 3.550 3.560 3.530 3.600 4,569,351 16,227,135 3.5513 2.554 2.546 2.554 2.532 2.582 6,370,341 2.5473 -0.56%
2022-10-06 0 3.580 3.580 3.590 3.580 3.630 3,201,103 11,497,748 3.5918 2.568 2.568 2.575 2.568 2.604 4,462,804 2.5764 -1.38%
2022-10-05 0 3.630 3.630 3.640 3.550 3.640 10,324,919 37,261,552 3.6089 2.604 2.604 2.611 2.546 2.611 14,394,441 2.5886 2.83%
2022-10-03 0 3.530 3.530 3.540 3.500 3.580 6,759,340 23,832,287 3.5258 2.532 2.532 2.539 2.510 2.568 9,423,504 2.5290 -0.56%
2022-09-30 0 3.550 3.550 3.560 3.500 3.570 17,394,946 61,653,080 3.5443 2.546 2.546 2.554 2.510 2.561 24,251,088 2.5423 -1.11%
2022-09-29 0 3.590 3.580 3.590 3.550 3.660 8,627,475 31,007,667 3.5941 2.575 2.568 2.575 2.546 2.625 12,027,957 2.5780 -0.83%
2022-09-28 0 3.620 3.620 3.630 3.600 3.710 9,953,396 36,191,353 3.6361 2.597 2.597 2.604 2.582 2.661 13,876,484 2.6081 -2.16%
2022-09-27 0 3.700 3.700 3.710 3.690 3.760 7,869,098 29,156,790 3.7052 2.654 2.654 2.661 2.647 2.697 10,970,669 2.6577 -0.80%
2022-09-26 0 3.730 3.730 3.740 3.720 3.790 7,973,130 29,925,070 3.7532 2.675 2.675 2.683 2.668 2.719 11,115,704 2.6921 -1.58%
2022-09-23 0 3.790 3.790 3.800 3.770 3.810 4,247,006 16,125,209 3.7968 2.719 2.719 2.726 2.704 2.733 5,920,945 2.7234 -0.26%
2022-09-22 0 3.800 3.790 3.800 3.740 3.810 7,702,016 29,148,650 3.7845 2.726 2.719 2.726 2.683 2.733 10,737,732 2.7146 0.00%
2022-09-21 0 3.800 3.800 3.810 3.790 3.860 9,877,968 37,700,308 3.8166 2.726 2.726 2.733 2.719 2.769 13,771,326 2.7376 -1.30%
2022-09-20 0 3.850 3.850 3.860 3.850 3.900 4,106,089 15,859,718 3.8625 2.762 2.762 2.769 2.762 2.797 5,724,486 2.7705 -0.52%
2022-09-19 0 3.870 3.860 3.870 3.850 3.910 4,441,582 17,192,672 3.8708 2.776 2.769 2.776 2.762 2.805 6,192,212 2.7765 -1.02%
2022-09-16 0 3.910 3.900 3.910 3.880 3.930 10,827,972 42,290,065 3.9056 2.805 2.797 2.805 2.783 2.819 15,095,770 2.8015 -0.26%
2022-09-15 0 3.920 3.910 3.920 3.900 3.950 5,438,326 21,348,324 3.9255 2.812 2.805 2.812 2.797 2.833 7,581,818 2.8157 0.51%
2022-09-14 0 3.900 3.900 3.910 3.850 3.930 8,603,378 33,486,409 3.8922 2.797 2.797 2.805 2.762 2.819 11,994,362 2.7918 -0.76%
2022-09-13 0 3.930 3.910 3.930 3.870 3.940 9,912,235 38,860,884 3.9205 2.819 2.805 2.819 2.776 2.826 13,819,099 2.8121 1.81%
2022-09-09 0 3.860 3.860 3.870 3.820 3.880 8,145,205 31,345,727 3.8484 2.769 2.769 2.776 2.740 2.783 11,355,602 2.7604 0.52%
2022-09-08 0 3.840 3.830 3.840 3.820 3.880 7,943,333 30,550,738 3.8461 2.754 2.747 2.754 2.740 2.783 11,074,163 2.7587 -0.52%
2022-09-07 0 3.860 3.860 3.870 3.860 3.880 5,192,925 20,074,965 3.8658 2.769 2.769 2.776 2.769 2.783 7,239,694 2.7729 -0.52%
2022-09-06 0 3.880 3.880 3.890 3.870 3.930 8,549,467 33,262,855 3.8906 2.783 2.783 2.790 2.776 2.819 11,919,202 2.7907 -1.02%
2022-09-05 0 3.920 3.920 3.930 3.890 3.930 3,209,044 12,557,396 3.9131 2.812 2.812 2.819 2.790 2.819 4,473,875 2.8068 0.26%
2022-09-02 0 3.910 3.910 3.920 3.860 3.940 15,270,743 59,663,278 3.9070 2.805 2.805 2.812 2.769 2.826 21,289,640 2.8025 1.30%
2022-09-01 0 3.860 3.860 3.870 3.850 3.950 22,963,965 88,891,520 3.8709 2.769 2.769 2.776 2.762 2.833 32,015,112 2.7765 -1.78%
2022-08-31 0 3.930 3.930 3.940 3.920 3.960 9,619,077 37,833,533 3.9332 2.819 2.819 2.826 2.812 2.840 13,410,394 2.8212 -0.51%
2022-08-30 0 3.950 3.950 3.960 3.940 3.970 7,000,146 27,657,922 3.9510 2.833 2.833 2.840 2.826 2.848 9,759,223 2.8340 0.00%
2022-08-29 0 3.950 3.950 3.960 3.950 4.000 7,758,895 30,698,981 3.9566 2.833 2.833 2.840 2.833 2.869 10,817,030 2.8380 -0.50%
2022-08-26 0 3.970 3.960 3.970 3.950 4.010 11,251,920 44,639,688 3.9673 2.848 2.840 2.848 2.833 2.876 15,686,815 2.8457 -1.00%
2022-08-25 0 4.010 4.000 4.010 4.000 4.090 8,111,049 32,535,100 4.0112 2.876 2.869 2.876 2.869 2.934 11,307,984 2.8772 0.14%
2022-08-24 0 4.100 4.100 4.110 4.100 4.120 8,635,134 35,450,390 4.1054 2.872 2.872 2.879 2.872 2.886 12,326,042 2.8761 -0.24%
2022-08-23 0 4.110 4.110 4.120 4.100 4.140 8,843,790 36,366,571 4.1121 2.879 2.879 2.886 2.872 2.900 12,623,883 2.8808 -0.24%
2022-08-22 0 4.120 4.120 4.130 4.110 4.150 4,357,308 17,992,792 4.1293 2.886 2.886 2.893 2.879 2.907 6,219,748 2.8928 -0.24%
2022-08-19 0 4.130 4.130 4.140 4.110 4.140 4,153,464 17,138,190 4.1262 2.893 2.893 2.900 2.879 2.900 5,928,775 2.8907 0.49%
2022-08-18 0 4.110 4.100 4.110 4.100 4.170 10,710,327 44,120,068 4.1194 2.879 2.872 2.879 2.872 2.921 15,288,232 2.8859 -0.48%
2022-08-17 0 4.130 4.120 4.130 4.110 4.160 6,361,863 26,259,431 4.1276 2.893 2.886 2.893 2.879 2.914 9,081,108 2.8917 -0.48%
2022-08-16 0 4.150 4.140 4.150 4.110 4.160 15,039,423 62,192,804 4.1353 2.907 2.900 2.907 2.879 2.914 21,467,710 2.8970 0.00%
2022-08-15 0 4.150 4.140 4.150 4.130 4.200 11,422,283 47,481,523 4.1569 2.907 2.900 2.907 2.893 2.942 16,304,499 2.9122 -0.95%
2022-08-12 0 4.190 4.190 4.200 4.140 4.210 7,109,324 29,688,567 4.1760 2.935 2.935 2.942 2.900 2.949 10,148,056 2.9255 0.48%
2022-08-11 0 4.170 4.150 4.170 4.140 4.170 6,713,344 27,900,538 4.1560 2.921 2.907 2.921 2.900 2.921 9,582,823 2.9115 0.72%
2022-08-10 0 4.140 4.140 4.150 4.110 4.180 7,792,285 32,232,156 4.1364 2.900 2.900 2.907 2.879 2.928 11,122,934 2.8978 -0.96%
2022-08-09 0 4.180 4.170 4.180 4.150 4.190 5,109,419 21,308,956 4.1705 2.928 2.921 2.928 2.907 2.935 7,293,333 2.9217 0.24%
2022-08-08 0 4.170 4.160 4.170 4.120 4.200 3,447,875 14,388,814 4.1732 2.921 2.914 2.921 2.886 2.942 4,921,597 2.9236 0.24%
2022-08-05 0 4.160 4.150 4.160 4.130 4.190 4,208,998 17,513,957 4.1611 2.914 2.907 2.914 2.893 2.935 6,008,046 2.9151 0.48%
2022-08-04 0 4.140 4.130 4.140 4.110 4.150 3,412,806 14,083,146 4.1266 2.900 2.893 2.900 2.879 2.907 4,871,539 2.8909 0.49%
2022-08-03 0 4.120 4.110 4.120 4.090 4.120 5,926,813 24,327,988 4.1047 2.886 2.879 2.886 2.865 2.886 8,460,105 2.8756 0.49%
2022-08-02 0 4.100 4.090 4.100 4.090 4.160 10,255,354 42,065,333 4.1018 2.872 2.865 2.872 2.865 2.914 14,638,791 2.8736 -1.44%
2022-08-01 0 4.160 4.150 4.160 4.120 4.180 7,014,055 29,054,686 4.1424 2.914 2.907 2.914 2.886 2.928 10,012,066 2.9020 -0.95%
2022-07-29 0 4.200 4.190 4.200 4.110 4.200 17,224,137 71,813,447 4.1693 2.942 2.935 2.942 2.879 2.942 24,586,234 2.9209 -0.47%
2022-07-28 0 4.220 4.210 4.220 4.200 4.260 6,827,920 28,881,611 4.2299 2.956 2.949 2.956 2.942 2.984 9,746,372 2.9633 -0.47%
2022-07-27 0 4.240 4.230 4.240 4.210 4.270 5,256,135 22,264,830 4.2360 2.970 2.963 2.970 2.949 2.991 7,502,760 2.9676 -0.70%
2022-07-26 0 4.270 4.250 4.270 4.240 4.280 4,360,962 18,580,166 4.2606 2.991 2.977 2.991 2.970 2.998 6,224,964 2.9848 0.71%
2022-07-25 0 4.240 4.230 4.240 4.240 4.300 7,875,816 33,606,645 4.2671 2.970 2.963 2.970 2.970 3.012 11,242,169 2.9893 -1.17%
2022-07-22 0 4.290 4.270 4.290 4.270 4.300 3,422,710 14,657,191 4.2823 3.005 2.991 3.005 2.991 3.012 4,885,676 3.0000 -0.23%
2022-07-21 0 4.300 4.290 4.300 4.260 4.300 5,800,643 24,883,076 4.2897 3.012 3.005 3.012 2.984 3.012 8,280,007 3.0052 0.70%
2022-07-20 0 4.270 4.250 4.270 4.250 4.290 4,870,120 20,795,797 4.2701 2.991 2.977 2.991 2.977 3.005 6,951,751 2.9914 0.00%
2022-07-19 0 4.270 4.270 4.280 4.240 4.300 4,059,492 17,358,815 4.2761 2.991 2.991 2.998 2.970 3.012 5,794,637 2.9957 0.23%
2022-07-18 0 4.260 4.250 4.260 4.210 4.260 6,903,952 29,332,449 4.2486 2.984 2.977 2.984 2.949 2.984 9,854,902 2.9764 1.43%
2022-07-15 0 4.200 4.200 4.210 4.200 4.250 7,333,557 30,928,888 4.2174 2.942 2.942 2.949 2.942 2.977 10,468,133 2.9546 -0.94%
2022-07-14 0 4.240 4.230 4.240 4.210 4.290 8,406,548 35,693,965 4.2460 2.970 2.963 2.970 2.949 3.005 11,999,751 2.9746 -1.40%
2022-07-13 0 4.300 4.290 4.300 4.270 4.300 4,366,169 18,732,608 4.2904 3.012 3.005 3.012 2.991 3.012 6,232,397 3.0057 0.23%
2022-07-12 0 4.290 4.280 4.290 4.200 4.290 8,488,036 36,254,622 4.2713 3.005 2.998 3.005 2.942 3.005 12,116,070 2.9923 1.66%
2022-07-11 0 4.220 4.220 4.230 4.200 4.250 5,165,705 21,835,292 4.2270 2.956 2.956 2.963 2.942 2.977 7,373,678 2.9612 0.00%
2022-07-08 0 4.220 4.210 4.220 4.190 4.220 3,206,014 13,496,436 4.2097 2.956 2.949 2.956 2.935 2.956 4,576,358 2.9492 0.72%
2022-07-07 0 4.190 4.190 4.210 4.190 4.220 3,330,395 13,974,826 4.1961 2.935 2.935 2.949 2.935 2.956 4,753,903 2.9397 -0.71%
2022-07-06 0 4.220 4.210 4.220 4.200 4.230 4,430,787 18,665,098 4.2126 2.956 2.949 2.956 2.942 2.963 6,324,634 2.9512 0.00%
2022-07-05 0 4.220 4.200 4.220 4.160 4.220 7,118,000 29,879,812 4.1978 2.956 2.942 2.956 2.914 2.956 10,160,440 2.9408 0.96%
2022-07-04 0 4.180 4.170 4.180 4.130 4.190 5,327,970 22,184,033 4.1637 2.928 2.921 2.928 2.893 2.935 7,605,299 2.9169 0.72%
2022-06-30 0 4.150 4.150 4.170 4.150 4.170 5,932,358 24,671,931 4.1589 2.907 2.907 2.921 2.907 2.921 8,468,020 2.9135 -0.48%
2022-06-29 0 4.170 4.160 4.170 4.130 4.170 6,263,097 26,019,109 4.1544 2.921 2.914 2.921 2.893 2.921 8,940,127 2.9104 0.48%
2022-06-28 0 4.150 4.150 4.160 4.140 4.200 4,872,883 20,260,514 4.1578 2.907 2.907 2.914 2.900 2.942 6,955,695 2.9128 0.00%
2022-06-27 0 4.150 4.150 4.160 4.130 4.200 3,783,921 15,714,615 4.1530 2.907 2.907 2.914 2.893 2.942 5,401,279 2.9094 -0.24%
2022-06-24 0 4.160 4.150 4.160 4.130 4.180 7,820,588 32,521,876 4.1585 2.914 2.907 2.914 2.893 2.928 11,163,335 2.9133 0.73%
2022-06-23 0 4.130 4.130 4.150 4.110 4.230 7,892,001 32,815,506 4.1581 2.893 2.893 2.907 2.879 2.963 11,265,272 2.9130 0.24%
2022-06-22 0 4.120 4.110 4.120 4.100 4.140 5,928,881 24,438,310 4.1219 2.886 2.879 2.886 2.872 2.900 8,463,057 2.8876 0.00%
2022-06-21 0 4.120 4.120 4.130 4.110 4.150 3,688,696 15,216,774 4.1252 2.886 2.886 2.893 2.879 2.907 5,265,352 2.8900 -0.48%
2022-06-20 0 4.140 4.120 4.140 4.100 4.150 3,238,970 13,375,005 4.1294 2.900 2.886 2.900 2.872 2.907 4,623,400 2.8929 1.22%
2022-06-17 0 4.090 4.090 4.100 4.090 4.150 14,926,602 61,310,659 4.1075 2.865 2.865 2.872 2.865 2.907 21,306,666 2.8775 -1.21%
2022-06-16 0 4.140 4.130 4.140 4.120 4.240 14,159,236 58,978,479 4.1654 2.900 2.893 2.900 2.886 2.970 20,211,306 2.9181 -1.66%
2022-06-15 0 4.210 4.210 4.220 4.200 4.280 16,547,776 70,155,023 4.2395 2.949 2.949 2.956 2.942 2.998 23,620,777 2.9701 0.72%
2022-06-14 0 4.180 4.180 4.190 4.170 4.200 5,884,957 24,629,823 4.1852 2.928 2.928 2.935 2.921 2.942 8,400,359 2.9320 -0.24%
2022-06-13 0 4.190 4.180 4.190 4.180 4.240 8,142,371 34,198,302 4.2000 2.935 2.928 2.935 2.928 2.970 11,622,657 2.9424 -0.48%
2022-06-10 0 4.210 4.210 4.220 4.200 4.240 4,073,483 17,169,460 4.2149 2.949 2.949 2.956 2.942 2.970 5,814,608 2.9528 -0.24%
2022-06-09 0 4.220 4.220 4.230 4.210 4.250 6,587,309 27,790,999 4.2189 2.956 2.956 2.963 2.949 2.977 9,402,917 2.9556 0.00%
2022-06-08 0 4.220 4.220 4.230 4.220 4.270 6,350,876 26,875,068 4.2317 2.956 2.956 2.963 2.956 2.991 9,065,425 2.9646 -0.94%
2022-06-07 0 4.260 4.250 4.260 4.230 4.270 5,968,169 25,347,012 4.2470 2.984 2.977 2.984 2.963 2.991 8,519,138 2.9753 -0.23%
2022-06-06 0 4.270 4.270 4.290 4.270 4.320 3,292,458 14,115,807 4.2873 2.991 2.991 3.005 2.991 3.026 4,699,750 3.0035 -0.93%
2022-06-02 0 4.310 4.310 4.320 4.250 4.310 7,009,535 30,105,288 4.2949 3.019 3.019 3.026 2.977 3.019 10,005,614 3.0088 0.94%
2022-06-01 0 4.270 4.250 4.270 4.250 4.280 3,618,942 15,442,594 4.2672 2.991 2.977 2.991 2.977 2.998 5,165,783 2.9894 -0.23%
2022-05-31 0 4.280 4.270 4.280 4.220 4.290 11,943,673 50,968,377 4.2674 2.998 2.991 2.998 2.956 3.005 17,048,746 2.9896 0.94%
2022-05-30 0 4.240 4.230 4.240 4.210 4.270 6,564,357 27,772,358 4.2308 2.970 2.963 2.970 2.949 2.991 9,370,154 2.9639 0.00%
2022-05-27 0 4.240 4.230 4.240 4.210 4.280 9,150,293 38,760,168 4.2359 2.970 2.963 2.970 2.949 2.998 13,061,395 2.9675 -0.47%
2022-05-26 0 4.260 4.260 4.270 4.250 4.330 6,291,361 26,878,781 4.2723 2.984 2.984 2.991 2.977 3.033 8,980,472 2.9930 -0.93%
2022-05-25 0 4.300 4.300 4.310 4.250 4.340 11,280,369 48,676,905 4.3152 3.012 3.012 3.019 2.977 3.040 16,101,927 3.0230 0.94%
2022-05-24 0 4.260 4.250 4.260 4.230 4.280 4,056,786 17,281,617 4.2599 2.984 2.977 2.984 2.963 2.998 5,790,774 2.9843 -0.23%
2022-05-23 0 4.270 4.270 4.280 4.230 4.290 5,704,005 24,285,164 4.2576 2.991 2.991 2.998 2.963 3.005 8,142,063 2.9827 0.95%
2022-05-20 0 4.230 4.230 4.250 4.230 4.260 6,109,359 25,897,168 4.2389 2.963 2.963 2.977 2.963 2.984 8,720,677 2.9696 -0.47%
2022-05-19 0 4.250 4.240 4.250 4.240 4.280 5,078,906 21,628,713 4.2585 2.977 2.970 2.977 2.970 2.998 7,249,778 2.9834 -0.70%
2022-05-18 0 4.280 4.280 4.290 4.270 4.300 10,597,438 45,356,527 4.2800 2.998 2.998 3.005 2.991 3.012 15,127,091 2.9984 0.71%
2022-05-17 0 4.250 4.250 4.260 4.180 4.280 18,869,331 79,775,863 4.2278 2.977 2.977 2.984 2.928 2.998 26,934,632 2.9618 6.62%
2022-05-16 0 4.540 4.530 4.540 4.460 4.540 22,778,291 102,736,492 4.5103 2.793 2.786 2.793 2.743 2.793 37,031,598 2.7743 2.02%
2022-05-13 0 4.450 4.450 4.460 4.440 4.470 12,101,866 53,933,725 4.4566 2.737 2.737 2.743 2.731 2.750 19,674,498 2.7413 0.23%
2022-05-12 0 4.440 4.430 4.440 4.430 4.470 9,177,403 40,821,853 4.4481 2.731 2.725 2.731 2.725 2.750 14,920,079 2.7360 -0.67%
2022-05-11 0 4.470 4.460 4.470 4.440 4.490 12,717,680 56,805,458 4.4667 2.750 2.743 2.750 2.731 2.762 20,675,652 2.7475 -0.45%
2022-05-10 0 4.490 4.490 4.500 4.450 4.500 7,555,135 33,885,323 4.4851 2.762 2.762 2.768 2.737 2.768 12,282,691 2.7588 -0.44%
2022-05-06 0 4.510 4.500 4.510 4.470 4.520 8,092,557 36,376,960 4.4951 2.774 2.768 2.774 2.750 2.780 13,156,400 2.7650 -0.22%
2022-05-05 0 4.520 4.520 4.530 4.500 4.540 6,859,896 31,029,460 4.5233 2.780 2.780 2.786 2.768 2.793 11,152,413 2.7823 0.44%
2022-05-04 0 4.500 4.490 4.500 4.450 4.510 6,308,582 28,315,161 4.4884 2.768 2.762 2.768 2.737 2.774 10,256,119 2.7608 0.00%
2022-05-03 0 4.500 4.490 4.500 4.460 4.500 4,745,414 21,277,270 4.4838 2.768 2.762 2.768 2.743 2.768 7,714,813 2.7580 0.67%
2022-04-29 0 4.470 4.470 4.480 4.460 4.500 6,436,401 28,806,885 4.4756 2.750 2.750 2.756 2.743 2.768 10,463,920 2.7530 0.00%
2022-04-28 0 4.470 4.470 4.490 4.470 4.500 6,203,669 27,781,766 4.4783 2.750 2.750 2.762 2.750 2.768 10,085,558 2.7546 0.00%
2022-04-27 0 4.470 4.460 4.470 4.460 4.520 7,217,893 32,437,040 4.4940 2.750 2.743 2.750 2.743 2.780 11,734,423 2.7643 -0.45%
2022-04-26 0 4.490 4.480 4.490 4.460 4.510 7,492,761 33,645,955 4.4905 2.762 2.756 2.762 2.743 2.774 12,181,288 2.7621 0.22%
2022-04-25 0 4.480 4.470 4.480 4.450 4.510 10,071,170 45,066,295 4.4748 2.756 2.750 2.756 2.737 2.774 16,373,112 2.7525 -0.44%
2022-04-22 0 4.500 4.500 4.510 4.480 4.520 6,138,303 27,656,252 4.5055 2.768 2.768 2.774 2.756 2.780 9,979,290 2.7714 0.00%
2022-04-21 0 4.500 4.500 4.520 4.480 4.530 5,981,105 26,980,368 4.5109 2.768 2.768 2.780 2.756 2.786 9,723,727 2.7747 -0.22%
2022-04-20 0 4.510 4.510 4.520 4.480 4.530 5,071,589 22,897,728 4.5149 2.774 2.774 2.780 2.756 2.786 8,245,089 2.7771 -0.22%
2022-04-19 0 4.520 4.500 4.520 4.460 4.520 13,869,356 62,456,220 4.5032 2.780 2.768 2.780 2.743 2.780 22,547,978 2.7699 0.89%
2022-04-14 0 4.480 4.470 4.480 4.460 4.490 6,742,982 30,167,410 4.4739 2.756 2.750 2.756 2.743 2.762 10,962,341 2.7519 0.00%
2022-04-13 0 4.480 4.470 4.480 4.440 4.480 5,480,468 24,471,486 4.4652 2.756 2.750 2.756 2.731 2.756 8,909,821 2.7466 0.45%
2022-04-12 0 4.460 4.460 4.470 4.430 4.490 6,124,118 27,325,095 4.4619 2.743 2.743 2.750 2.725 2.762 9,956,229 2.7445 0.00%
2022-04-11 0 4.460 4.450 4.460 4.450 4.490 3,701,121 16,515,462 4.4623 2.743 2.737 2.743 2.737 2.762 6,017,064 2.7448 -0.45%
2022-04-08 0 4.480 4.480 4.490 4.460 4.510 8,068,042 36,170,477 4.4832 2.756 2.756 2.762 2.743 2.774 13,116,545 2.7576 0.00%
2022-04-07 0 4.480 4.470 4.480 4.430 4.500 10,980,355 49,013,397 4.4637 2.756 2.750 2.756 2.725 2.768 17,851,212 2.7457 0.90%
2022-04-06 0 4.440 4.440 4.450 4.410 4.450 7,478,780 33,148,503 4.4323 2.731 2.731 2.737 2.713 2.737 12,158,558 2.7264 0.23%
2022-04-04 0 4.430 4.420 4.430 4.400 4.430 6,979,453 30,875,796 4.4238 2.725 2.719 2.725 2.706 2.725 11,346,782 2.7211 0.00%
2022-04-01 0 4.430 4.420 4.430 4.380 4.430 5,735,323 25,310,867 4.4132 2.725 2.719 2.725 2.694 2.725 9,324,149 2.7145 0.23%
2022-03-31 0 4.420 4.420 4.460 4.420 4.460 8,363,866 37,072,452 4.4325 2.719 2.719 2.743 2.719 2.743 13,597,479 2.7264 -0.67%
2022-03-30 0 4.450 4.450 4.460 4.440 4.470 4,650,841 20,715,837 4.4542 2.737 2.737 2.743 2.731 2.750 7,561,062 2.7398 -0.22%
2022-03-29 0 4.460 4.450 4.460 4.420 4.470 6,098,828 27,135,351 4.4493 2.743 2.737 2.743 2.719 2.750 9,915,114 2.7368 0.22%
2022-03-28 0 4.450 4.440 4.450 4.400 4.450 6,171,712 27,329,075 4.4281 2.737 2.731 2.737 2.706 2.737 10,033,604 2.7238 0.23%
2022-03-25 0 4.440 4.420 4.440 4.410 4.450 5,556,464 24,623,278 4.4315 2.731 2.719 2.731 2.713 2.737 9,033,370 2.7258 0.00%
2022-03-24 0 4.440 4.430 4.440 4.400 4.440 5,907,964 26,171,109 4.4298 2.731 2.725 2.731 2.706 2.731 9,604,818 2.7248 0.45%
2022-03-23 0 4.420 4.420 4.430 4.410 4.450 5,030,341 22,268,451 4.4268 2.719 2.719 2.725 2.713 2.737 8,178,031 2.7230 -0.23%
2022-03-22 0 4.430 4.420 4.430 4.380 4.460 9,699,981 43,018,780 4.4349 2.725 2.719 2.725 2.694 2.743 15,769,655 2.7279 0.45%
2022-03-21 0 4.410 4.410 4.420 4.340 4.430 14,478,593 63,767,772 4.4043 2.713 2.713 2.719 2.670 2.725 23,538,440 2.7091 1.38%
2022-03-18 0 4.350 4.350 4.360 4.310 4.390 28,537,656 124,115,520 4.3492 2.676 2.676 2.682 2.651 2.700 46,394,833 2.6752 0.00%
2022-03-17 0 4.350 4.330 4.350 4.260 4.350 14,964,779 64,650,138 4.3202 2.676 2.663 2.676 2.620 2.676 24,328,852 2.6573 2.11%
2022-03-16 0 4.260 4.250 4.260 4.150 4.270 15,185,393 63,929,375 4.2099 2.620 2.614 2.620 2.553 2.626 24,687,514 2.5895 3.15%
2022-03-15 0 4.130 4.120 4.130 4.100 4.230 21,135,656 87,697,018 4.1492 2.540 2.534 2.540 2.522 2.602 34,361,099 2.5522 -2.36%
2022-03-14 0 4.230 4.230 4.240 4.200 4.300 14,602,238 62,030,876 4.2480 2.602 2.602 2.608 2.583 2.645 23,739,455 2.6130 -2.08%
2022-03-11 0 4.320 4.320 4.330 4.310 4.350 9,171,489 39,743,894 4.3334 2.657 2.657 2.663 2.651 2.676 14,910,464 2.6655 -0.92%
2022-03-10 0 4.360 4.350 4.360 4.300 4.360 6,197,142 26,896,510 4.3401 2.682 2.676 2.682 2.645 2.682 10,074,947 2.6696 1.87%
2022-03-09 0 4.280 4.280 4.310 4.260 4.360 16,260,976 69,905,103 4.2989 2.633 2.633 2.651 2.620 2.682 26,436,133 2.6443 -0.93%
2022-03-08 0 4.320 4.310 4.320 4.300 4.340 8,906,829 38,480,523 4.3203 2.657 2.651 2.657 2.645 2.670 14,480,196 2.6575 0.23%
2022-03-07 0 4.310 4.310 4.320 4.250 4.340 13,919,062 59,767,266 4.2939 2.651 2.651 2.657 2.614 2.670 22,628,788 2.6412 -0.69%
2022-03-04 0 4.340 4.330 4.340 4.330 4.370 8,097,242 35,173,354 4.3439 2.670 2.663 2.670 2.663 2.688 13,164,017 2.6719 -0.91%
2022-03-03 0 4.380 4.370 4.380 4.350 4.380 8,315,040 36,336,123 4.3699 2.694 2.688 2.694 2.676 2.694 13,518,100 2.6880 0.23%
2022-03-02 0 4.370 4.360 4.370 4.350 4.400 8,903,971 38,916,118 4.3706 2.688 2.682 2.688 2.676 2.706 14,475,549 2.6884 -0.46%
2022-03-01 0 4.390 4.380 4.390 4.330 4.400 15,263,113 66,817,563 4.3777 2.700 2.694 2.700 2.663 2.706 24,813,866 2.6928 0.69%
2022-02-28 0 4.360 4.350 4.360 4.310 4.410 21,742,928 94,935,020 4.3662 2.682 2.676 2.682 2.651 2.713 35,348,366 2.6857 0.00%
2022-02-25 0 4.360 4.350 4.360 4.240 4.380 56,030,324 242,577,899 4.3294 2.682 2.676 2.682 2.608 2.694 91,090,786 2.6630 5.83%
2022-02-24 0 4.120 4.110 4.120 4.110 4.190 8,653,265 35,881,205 4.1466 2.534 2.528 2.534 2.528 2.577 14,067,966 2.5506 -1.67%
2022-02-23 0 4.190 4.190 4.200 4.180 4.220 3,739,178 15,709,024 4.2012 2.577 2.577 2.583 2.571 2.596 6,078,934 2.5842 -0.24%
2022-02-22 0 4.200 4.180 4.200 4.160 4.230 7,723,164 32,334,159 4.1866 2.583 2.571 2.583 2.559 2.602 12,555,863 2.5752 -0.71%
2022-02-21 0 4.230 4.230 4.240 4.200 4.240 8,689,514 36,700,599 4.2236 2.602 2.602 2.608 2.583 2.608 14,126,898 2.5979 0.71%
2022-02-18 0 4.200 4.190 4.200 4.180 4.200 3,302,194 13,845,127 4.1927 2.583 2.577 2.583 2.571 2.583 5,368,512 2.5790 0.24%
2022-02-17 0 4.190 4.180 4.190 4.170 4.200 5,900,939 24,711,427 4.1877 2.577 2.571 2.577 2.565 2.583 9,593,398 2.5759 0.48%
2022-02-16 0 4.170 4.160 4.170 4.170 4.200 3,744,979 15,644,435 4.1774 2.565 2.559 2.565 2.565 2.583 6,088,365 2.5696 -0.24%
2022-02-15 0 4.180 4.170 4.180 4.160 4.210 5,799,212 24,263,038 4.1839 2.571 2.565 2.571 2.559 2.590 9,428,016 2.5735 0.00%
2022-02-14 0 4.180 4.170 4.180 4.160 4.220 5,401,116 22,568,517 4.1785 2.571 2.565 2.571 2.559 2.596 8,780,815 2.5702 -1.18%
2022-02-11 0 4.230 4.210 4.230 4.190 4.230 6,322,010 26,640,514 4.2139 2.602 2.590 2.602 2.577 2.602 10,277,950 2.5920 0.00%
2022-02-10 0 4.230 4.220 4.230 4.160 4.230 10,441,336 43,801,124 4.1950 2.602 2.596 2.602 2.559 2.602 16,974,906 2.5803 1.20%
2022-02-09 0 4.180 4.170 4.180 4.130 4.190 9,161,616 38,136,839 4.1627 2.571 2.565 2.571 2.540 2.577 14,894,413 2.5605 1.21%
2022-02-08 0 4.130 4.130 4.140 4.120 4.160 8,147,037 33,680,295 4.1341 2.540 2.540 2.547 2.534 2.559 13,244,971 2.5429 -0.48%
2022-02-07 0 4.150 4.140 4.150 4.130 4.160 4,816,865 19,963,212 4.1444 2.553 2.547 2.553 2.540 2.559 7,830,974 2.5493 0.24%
2022-02-04 0 4.140 4.130 4.140 4.080 4.140 7,731,982 31,926,337 4.1291 2.547 2.540 2.547 2.510 2.547 12,570,199 2.5398 0.98%
2022-01-31 0 4.100 4.090 4.100 4.080 4.120 3,107,455 12,759,465 4.1061 2.522 2.516 2.522 2.510 2.534 5,051,916 2.5257 0.24%
2022-01-28 0 4.090 4.090 4.100 4.070 4.130 6,269,065 25,668,743 4.0945 2.516 2.516 2.522 2.503 2.540 10,191,875 2.5185 -0.97%
2022-01-27 0 4.130 4.110 4.130 4.100 4.130 7,123,069 29,304,630 4.1140 2.540 2.528 2.540 2.522 2.540 11,580,264 2.5306 0.00%
2022-01-26 0 4.130 4.110 4.130 4.070 4.130 5,522,563 22,671,828 4.1053 2.540 2.528 2.540 2.503 2.540 8,978,256 2.5252 0.98%
2022-01-25 0 4.090 4.090 4.100 4.070 4.120 9,584,579 39,207,265 4.0907 2.516 2.516 2.522 2.503 2.534 15,582,041 2.5162 -0.73%
2022-01-24 0 4.120 4.120 4.130 4.050 4.160 14,772,472 60,907,094 4.1230 2.534 2.534 2.540 2.491 2.559 24,016,211 2.5361 1.48%
2022-01-21 0 4.060 4.060 4.070 4.040 4.070 5,259,873 21,349,632 4.0590 2.497 2.497 2.503 2.485 2.503 8,551,190 2.4967 0.50%
2022-01-20 0 4.040 4.040 4.050 4.020 4.050 5,459,757 22,030,437 4.0351 2.485 2.485 2.491 2.473 2.491 8,876,150 2.4820 0.00%
2022-01-19 0 4.040 4.030 4.040 4.020 4.050 5,384,102 21,722,301 4.0345 2.485 2.479 2.485 2.473 2.491 8,753,154 2.4817 0.00%
2022-01-18 0 4.040 4.030 4.040 4.010 4.040 5,457,146 21,967,866 4.0255 2.485 2.479 2.485 2.467 2.485 8,871,905 2.4761 0.00%
2022-01-17 0 4.040 4.030 4.040 4.020 4.040 2,834,575 11,438,342 4.0353 2.485 2.479 2.485 2.473 2.485 4,608,284 2.4821 0.25%
2022-01-14 0 4.030 4.020 4.030 4.020 4.040 3,137,619 12,656,444 4.0338 2.479 2.473 2.479 2.473 2.485 5,100,955 2.4812 0.00%
2022-01-13 0 4.030 4.030 4.040 4.010 4.040 2,900,700 11,666,776 4.0221 2.479 2.479 2.485 2.467 2.485 4,715,786 2.4740 0.25%
2022-01-12 0 4.020 4.010 4.020 4.000 4.040 3,729,420 14,977,323 4.0160 2.473 2.467 2.473 2.460 2.485 6,063,070 2.4703 0.25%
2022-01-11 0 4.010 4.010 4.020 4.010 4.050 3,669,158 14,752,084 4.0206 2.467 2.467 2.473 2.467 2.491 5,965,100 2.4731 -0.50%
2022-01-10 0 4.030 4.020 4.030 4.000 4.030 1,981,987 7,966,428 4.0194 2.479 2.473 2.479 2.460 2.479 3,222,197 2.4724 0.25%
2022-01-07 0 4.020 4.010 4.020 3.990 4.020 2,340,070 9,387,007 4.0114 2.473 2.467 2.473 2.454 2.473 3,804,347 2.4674 0.25%
2022-01-06 0 4.010 4.000 4.010 3.980 4.040 2,712,771 10,849,545 3.9994 2.467 2.460 2.467 2.448 2.485 4,410,263 2.4601 -0.50%
2022-01-05 0 4.030 4.010 4.030 4.000 4.050 4,483,730 18,084,330 4.0333 2.479 2.467 2.479 2.460 2.491 7,289,383 2.4809 0.00%
2022-01-04 0 4.030 4.010 4.030 3.970 4.030 5,775,415 23,155,768 4.0094 2.479 2.467 2.479 2.442 2.479 9,389,328 2.4662 1.51%
2022-01-03 0 3.970 3.970 3.990 3.960 3.990 2,387,383 9,487,400 3.9740 2.442 2.442 2.454 2.436 2.454 3,881,266 2.4444 0.51%
2021-12-31 0 3.950 3.950 3.960 3.950 3.990 2,383,944 9,452,558 3.9651 2.430 2.430 2.436 2.430 2.454 3,875,675 2.4389 -0.75%
2021-12-30 0 3.980 3.970 3.980 3.960 3.980 3,055,803 12,136,768 3.9717 2.448 2.442 2.448 2.436 2.448 4,967,944 2.4430 0.00%
2021-12-29 0 3.980 3.970 3.980 3.940 3.980 2,770,302 10,988,366 3.9665 2.448 2.442 2.448 2.424 2.448 4,503,793 2.4398 0.76%
2021-12-28 0 3.950 3.950 3.960 3.920 3.980 3,968,716 15,710,939 3.9587 2.430 2.430 2.436 2.411 2.448 6,452,104 2.4350 0.25%
2021-12-24 0 3.940 3.940 3.950 3.900 3.970 4,085,964 16,080,636 3.9356 2.424 2.424 2.430 2.399 2.442 6,642,719 2.4208 0.77%
2021-12-23 0 3.910 3.900 3.910 3.900 3.920 2,566,983 10,036,461 3.9098 2.405 2.399 2.405 2.399 2.411 4,173,249 2.4050 0.00%
2021-12-22 0 3.910 3.900 3.910 3.890 3.910 3,865,336 15,078,951 3.9011 2.405 2.399 2.405 2.393 2.405 6,284,035 2.3996 0.51%
2021-12-21 0 3.890 3.890 3.900 3.890 3.930 7,123,049 27,782,118 3.9003 2.393 2.393 2.399 2.393 2.417 11,580,232 2.3991 -0.77%
2021-12-20 0 3.920 3.910 3.920 3.900 3.960 4,384,631 17,179,760 3.9182 2.411 2.405 2.411 2.399 2.436 7,128,274 2.4101 0.00%
2021-12-17 0 3.920 3.920 3.930 3.920 3.950 12,823,705 50,374,595 3.9282 2.411 2.411 2.417 2.411 2.430 20,848,021 2.4163 -0.25%
2021-12-16 0 3.930 3.930 3.940 3.930 3.950 4,581,159 18,039,655 3.9378 2.417 2.417 2.424 2.417 2.430 7,447,777 2.4222 -0.25%
2021-12-15 0 3.940 3.930 3.940 3.940 3.970 5,493,826 21,674,387 3.9452 2.424 2.417 2.424 2.424 2.442 8,931,537 2.4267 -0.25%
2021-12-14 0 3.950 3.950 3.960 3.950 3.970 3,722,680 14,720,887 3.9544 2.430 2.430 2.436 2.430 2.442 6,052,113 2.4324 -0.25%
2021-12-13 0 3.960 3.960 3.970 3.960 4.000 3,170,100 12,603,867 3.9759 2.436 2.436 2.442 2.436 2.460 5,153,761 2.4456 -0.75%
2021-12-10 0 3.990 3.970 3.990 3.970 4.000 1,477,802 5,884,127 3.9817 2.454 2.442 2.454 2.442 2.460 2,402,523 2.4491 0.00%
2021-12-09 0 3.990 3.980 3.990 3.960 4.000 4,153,867 16,553,395 3.9851 2.454 2.448 2.454 2.436 2.460 6,753,111 2.4512 0.76%
2021-12-08 0 3.960 3.960 3.970 3.960 3.980 3,488,368 13,838,737 3.9671 2.436 2.436 2.442 2.436 2.448 5,671,182 2.4402 0.00%
2021-12-07 0 3.960 3.960 3.970 3.960 3.980 2,690,571 10,668,576 3.9652 2.436 2.436 2.442 2.436 2.448 4,374,171 2.4390 0.00%
2021-12-06 0 3.960 3.960 3.970 3.950 3.990 3,780,686 15,012,523 3.9708 2.436 2.436 2.442 2.430 2.454 6,146,416 2.4425 -0.50%
2021-12-03 0 3.980 3.970 3.980 3.950 3.990 4,262,277 16,934,041 3.9730 2.448 2.442 2.448 2.430 2.454 6,929,358 2.4438 0.51%
2021-12-02 0 3.960 3.960 3.970 3.950 3.970 3,912,768 15,501,752 3.9618 2.436 2.436 2.442 2.430 2.442 6,361,147 2.4369 0.00%
2021-12-01 0 3.960 3.960 3.970 3.940 3.980 4,347,705 17,251,917 3.9681 2.436 2.436 2.442 2.424 2.448 7,068,242 2.4408 0.51%
2021-11-30 0 3.940 3.940 3.960 3.940 4.010 13,018,401 51,529,420 3.9582 2.424 2.424 2.436 2.424 2.467 21,164,546 2.4347 -1.25%
2021-11-29 0 3.990 3.980 3.990 3.980 4.010 4,217,722 16,836,455 3.9918 2.454 2.448 2.454 2.448 2.467 6,856,923 2.4554 -0.25%
2021-11-26 0 4.000 4.000 4.010 4.000 4.020 4,119,791 16,510,203 4.0075 2.460 2.460 2.467 2.460 2.473 6,697,712 2.4651 -0.74%
2021-11-25 0 4.030 4.020 4.030 4.020 4.050 2,567,961 10,358,033 4.0336 2.479 2.473 2.479 2.473 2.491 4,174,839 2.4811 -0.25%
2021-11-24 0 4.040 4.030 4.040 4.010 4.040 2,910,442 11,717,616 4.0261 2.485 2.479 2.485 2.467 2.485 4,731,624 2.4764 0.50%
2021-11-23 0 4.020 4.020 4.030 4.020 4.030 2,149,116 8,644,601 4.0224 2.473 2.473 2.479 2.473 2.479 3,493,906 2.4742 -0.25%
2021-11-22 0 4.030 4.020 4.030 4.020 4.050 2,605,606 10,502,333 4.0307 2.479 2.473 2.479 2.473 2.491 4,236,040 2.4793 -0.49%
2021-11-19 0 4.050 4.030 4.050 4.020 4.050 2,635,601 10,641,998 4.0378 2.491 2.479 2.491 2.473 2.491 4,284,804 2.4837 0.00%
2021-11-18 0 4.050 4.030 4.050 4.010 4.050 5,539,203 22,327,984 4.0309 2.491 2.479 2.491 2.467 2.491 9,005,309 2.4794 0.00%
2021-11-17 0 4.050 4.050 4.060 4.030 4.110 4,202,315 17,060,106 4.0597 2.491 2.491 2.497 2.479 2.528 6,831,875 2.4971 -0.98%
2021-11-16 0 4.090 4.090 4.100 4.010 4.110 12,674,087 51,764,780 4.0843 2.516 2.516 2.522 2.467 2.528 20,604,781 2.5123 1.74%
2021-11-15 0 4.020 4.020 4.030 4.010 4.030 1,591,711 6,401,166 4.0216 2.473 2.473 2.479 2.467 2.479 2,587,710 2.4737 -0.25%
2021-11-12 0 4.030 4.010 4.030 4.010 4.030 2,326,612 9,355,689 4.0212 2.479 2.467 2.479 2.467 2.479 3,782,468 2.4734 0.00%
2021-11-11 0 4.030 4.020 4.030 3.980 4.030 5,684,987 22,785,671 4.0080 2.479 2.473 2.479 2.448 2.479 9,242,316 2.4654 0.00%
2021-11-10 0 4.030 4.020 4.030 4.000 4.030 3,756,064 15,092,144 4.0181 2.479 2.473 2.479 2.460 2.479 6,106,387 2.4715 0.50%
2021-11-09 0 4.010 4.010 4.020 4.000 4.020 1,732,424 6,945,555 4.0092 2.467 2.467 2.473 2.460 2.473 2,816,472 2.4660 0.00%
2021-11-08 0 4.010 4.010 4.020 3.990 4.020 3,075,819 12,318,891 4.0051 2.467 2.467 2.473 2.454 2.473 5,000,485 2.4635 0.25%
2021-11-05 0 4.000 4.000 4.010 3.990 4.020 2,917,481 11,679,046 4.0031 2.460 2.460 2.467 2.454 2.473 4,743,068 2.4623 -0.50%
2021-11-04 0 4.020 4.010 4.020 4.000 4.030 3,626,125 14,550,463 4.0127 2.473 2.467 2.473 2.460 2.479 5,895,139 2.4682 0.00%
2021-11-03 0 4.020 4.010 4.020 4.000 4.020 2,885,899 11,568,189 4.0085 2.473 2.467 2.473 2.460 2.473 4,691,724 2.4657 0.00%
2021-11-02 0 4.020 4.000 4.020 4.000 4.030 3,074,280 12,336,631 4.0129 2.473 2.460 2.473 2.460 2.479 4,997,983 2.4683 -0.25%
2021-11-01 0 4.030 4.020 4.030 4.000 4.030 1,783,600 7,159,379 4.0140 2.479 2.473 2.479 2.460 2.479 2,899,671 2.4690 0.50%
2021-10-29 0 4.010 4.010 4.030 3.990 4.040 6,149,513 24,641,959 4.0071 2.467 2.467 2.479 2.454 2.485 9,997,514 2.4648 0.25%
2021-10-28 0 4.000 3.990 4.000 3.980 4.010 7,674,304 30,669,703 3.9964 2.460 2.454 2.460 2.448 2.467 12,476,429 2.4582 0.00%
2021-10-27 0 4.000 3.990 4.000 3.980 4.040 14,877,686 59,363,200 3.9901 2.460 2.454 2.460 2.448 2.485 24,187,262 2.4543 -0.74%
2021-10-26 0 4.030 4.030 4.040 4.020 4.050 3,547,912 14,295,976 4.0294 2.479 2.479 2.485 2.473 2.491 5,767,985 2.4785 0.00%
2021-10-25 0 4.030 4.020 4.030 4.010 4.040 4,191,893 16,880,589 4.0270 2.479 2.473 2.479 2.467 2.485 6,814,932 2.4770 0.50%
2021-10-22 0 4.010 4.010 4.020 4.000 4.030 2,888,348 11,589,824 4.0126 2.467 2.467 2.473 2.460 2.479 4,695,705 2.4682 0.00%
2021-10-21 0 4.010 4.010 4.020 4.000 4.030 1,878,180 7,541,555 4.0154 2.467 2.467 2.473 2.460 2.479 3,053,434 2.4699 0.00%
2021-10-20 0 4.010 4.010 4.020 4.000 4.030 4,421,235 17,746,117 4.0138 2.467 2.467 2.473 2.460 2.479 7,187,782 2.4689 -0.25%
2021-10-19 0 4.020 4.010 4.020 3.990 4.030 4,300,685 17,242,432 4.0092 2.473 2.467 2.473 2.454 2.479 6,991,799 2.4661 0.75%
2021-10-18 0 3.990 3.990 4.000 3.980 4.010 5,290,281 21,132,407 3.9946 2.454 2.454 2.460 2.448 2.467 8,600,626 2.4571 -0.50%
2021-10-15 0 4.010 4.000 4.010 3.950 4.010 6,343,096 25,341,498 3.9951 2.467 2.460 2.467 2.430 2.467 10,312,230 2.4574 0.25%
2021-10-12 0 4.000 4.000 4.010 3.990 4.030 7,704,081 30,898,734 4.0107 2.460 2.460 2.467 2.454 2.479 12,524,839 2.4670 -0.50%
2021-10-11 0 4.020 4.020 4.030 4.000 4.060 4,402,422 17,726,345 4.0265 2.473 2.473 2.479 2.460 2.497 7,157,197 2.4767 0.00%
2021-10-08 0 4.020 4.010 4.020 3.980 4.020 5,748,323 22,967,251 3.9955 2.473 2.467 2.473 2.448 2.473 9,345,283 2.4576 0.75%
2021-10-07 0 3.990 3.990 4.000 3.980 4.010 7,365,433 29,429,536 3.9956 2.454 2.454 2.460 2.448 2.467 11,974,285 2.4577 0.25%
2021-10-06 0 3.980 3.980 3.990 3.970 4.000 4,702,742 18,722,500 3.9812 2.448 2.448 2.454 2.442 2.460 7,645,440 2.4488 0.25%
2021-10-05 0 3.970 3.970 3.980 3.970 4.020 5,473,691 21,823,434 3.9870 2.442 2.442 2.448 2.442 2.473 8,898,803 2.4524 -1.00%
2021-10-04 0 4.010 4.000 4.010 3.990 4.020 4,441,476 17,777,360 4.0026 2.467 2.460 2.467 2.454 2.473 7,220,689 2.4620 0.25%
2021-09-30 0 4.000 3.990 4.000 3.960 4.000 6,524,757 26,012,633 3.9868 2.460 2.454 2.460 2.436 2.460 10,607,564 2.4523 1.01%
2021-09-29 0 3.960 3.960 3.970 3.950 3.980 6,593,928 26,136,530 3.9637 2.436 2.436 2.442 2.430 2.448 10,720,018 2.4381 -0.50%
2021-09-28 0 3.980 3.970 3.980 3.970 4.010 5,481,856 21,842,232 3.9845 2.448 2.442 2.448 2.442 2.467 8,912,077 2.4509 -0.25%
2021-09-27 0 3.990 3.980 3.990 3.970 4.020 5,087,883 20,281,608 3.9863 2.454 2.448 2.454 2.442 2.473 8,271,579 2.4520 -0.25%
2021-09-24 0 4.000 3.990 4.000 4.000 4.070 7,467,746 30,054,816 4.0246 2.460 2.454 2.460 2.460 2.503 12,140,620 2.4756 -0.50%
2021-09-23 0 4.020 4.010 4.020 3.950 4.030 12,015,557 48,091,428 4.0024 2.473 2.467 2.473 2.430 2.479 19,534,182 2.4619 1.77%
2021-09-21 0 3.950 3.950 3.980 3.940 3.980 7,065,582 27,919,412 3.9515 2.430 2.430 2.448 2.424 2.448 11,486,805 2.4306 -0.25%
2021-09-20 0 3.960 3.950 3.960 3.920 4.020 14,865,689 58,725,932 3.9504 2.436 2.430 2.436 2.411 2.473 24,167,758 2.4299 -1.25%
2021-09-17 0 4.010 4.010 4.020 4.000 4.040 14,603,329 58,581,830 4.0115 2.467 2.467 2.473 2.460 2.485 23,741,228 2.4675 0.00%
2021-09-16 0 4.010 4.010 4.020 4.000 4.060 9,280,369 37,314,687 4.0208 2.467 2.467 2.473 2.460 2.497 15,087,475 2.4732 -1.23%
2021-09-15 0 4.060 4.060 4.070 4.050 4.100 7,367,565 29,925,251 4.0618 2.497 2.497 2.503 2.491 2.522 11,977,751 2.4984 -0.49%
2021-09-14 0 4.080 4.080 4.090 4.080 4.120 5,298,572 21,704,748 4.0963 2.510 2.510 2.516 2.510 2.534 8,614,105 2.5197 -0.73%
2021-09-13 0 4.110 4.110 4.120 4.080 4.120 3,950,031 16,202,010 4.1017 2.528 2.528 2.534 2.510 2.534 6,421,727 2.5230 0.00%
2021-09-10 0 4.110 4.100 4.110 4.090 4.120 2,537,879 10,415,148 4.1039 2.528 2.522 2.528 2.516 2.534 4,125,934 2.5243 0.24%
2021-09-09 0 4.100 4.090 4.100 4.090 4.130 5,535,164 22,714,658 4.1037 2.522 2.516 2.522 2.516 2.540 8,998,742 2.5242 -0.73%
2021-09-08 0 4.130 4.130 4.140 4.110 4.150 5,591,923 23,082,500 4.1278 2.540 2.540 2.547 2.528 2.553 9,091,018 2.5390 -0.24%
2021-09-07 0 4.140 4.130 4.140 4.110 4.150 6,238,074 25,787,415 4.1339 2.547 2.540 2.547 2.528 2.553 10,141,492 2.5428 0.49%
2021-09-06 0 4.120 4.110 4.120 4.090 4.130 5,900,067 24,265,666 4.1128 2.534 2.528 2.534 2.516 2.540 9,591,980 2.5298 0.73%
2021-09-03 0 4.090 4.080 4.090 4.080 4.110 6,028,478 24,683,815 4.0945 2.516 2.510 2.516 2.510 2.528 9,800,743 2.5186 -0.24%
2021-09-02 0 4.100 4.090 4.100 4.080 4.100 5,644,168 23,108,691 4.0943 2.522 2.516 2.522 2.510 2.522 9,175,954 2.5184 0.24%
2021-09-01 0 4.090 4.090 4.100 4.050 4.100 5,477,715 22,340,281 4.0784 2.516 2.516 2.522 2.491 2.522 8,905,345 2.5086 0.74%
2021-08-31 0 4.060 4.050 4.060 4.020 4.060 6,096,444 24,687,053 4.0494 2.497 2.491 2.497 2.473 2.497 9,911,238 2.4908 0.25%
2021-08-30 0 4.050 4.040 4.050 4.020 4.050 5,408,461 21,844,074 4.0389 2.491 2.485 2.491 2.473 2.491 8,792,756 2.4843 0.75%
2021-08-27 0 4.020 4.020 4.040 4.020 4.060 5,597,590 22,588,252 4.0354 2.473 2.473 2.485 2.473 2.497 9,100,231 2.4822 -0.25%
2021-08-26 0 4.030 4.030 4.040 4.010 4.060 6,066,101 24,462,972 4.0327 2.479 2.479 2.485 2.467 2.497 9,861,908 2.4806 -0.25%
2021-08-25 0 4.040 4.030 4.040 4.020 4.050 4,550,463 18,367,321 4.0364 2.485 2.479 2.485 2.473 2.491 7,397,874 2.4828 0.25%
2021-08-24 0 4.030 4.020 4.030 4.020 4.050 6,412,603 25,842,016 4.0299 2.479 2.473 2.479 2.473 2.491 10,425,231 2.4788 -0.74%
2021-08-23 0 4.060 4.050 4.060 4.030 4.060 4,848,180 19,632,010 4.0494 2.497 2.491 2.497 2.479 2.497 7,881,884 2.4908 0.74%
2021-08-20 0 4.030 4.020 4.030 4.010 4.090 14,614,203 58,932,564 4.0326 2.479 2.473 2.479 2.467 2.516 23,758,907 2.4804 -0.98%
2021-08-19 0 4.070 4.060 4.070 4.030 4.070 13,022,778 52,780,712 4.0530 2.503 2.497 2.503 2.479 2.503 21,171,662 2.4930 0.83%
2021-08-18 0 4.130 4.130 4.140 4.120 4.150 12,860,106 53,133,782 4.1317 2.483 2.483 2.489 2.477 2.495 21,392,016 2.4838 0.00%
2021-08-17 0 4.130 4.120 4.130 4.110 4.180 12,004,442 49,689,333 4.1392 2.483 2.477 2.483 2.471 2.513 19,968,670 2.4884 -0.48%
2021-08-16 0 4.150 4.140 4.150 4.130 4.160 5,078,054 21,043,168 4.1439 2.495 2.489 2.495 2.483 2.501 8,447,039 2.4912 0.24%
2021-08-13 0 4.140 4.130 4.140 4.120 4.150 7,002,637 28,934,047 4.1319 2.489 2.483 2.489 2.477 2.495 11,648,467 2.4839 0.24%
2021-08-12 0 4.130 4.130 4.140 4.120 4.150 4,630,219 19,152,383 4.1364 2.483 2.483 2.489 2.477 2.495 7,702,092 2.4866 -0.24%
2021-08-11 0 4.140 4.130 4.140 4.120 4.150 13,159,791 54,363,519 4.1310 2.489 2.483 2.489 2.477 2.495 21,890,524 2.4834 -0.24%
2021-08-10 0 4.150 4.140 4.150 4.120 4.180 14,609,981 60,618,976 4.1491 2.495 2.489 2.495 2.477 2.513 24,302,828 2.4943 -0.48%
2021-08-09 0 4.170 4.170 4.180 4.150 4.230 16,132,030 67,348,647 4.1748 2.507 2.507 2.513 2.495 2.543 26,834,666 2.5098 -0.71%
2021-08-06 0 4.200 4.190 4.200 4.160 4.210 6,326,532 26,506,368 4.1897 2.525 2.519 2.525 2.501 2.531 10,523,807 2.5187 0.48%
2021-08-05 0 4.180 4.180 4.190 4.150 4.200 9,109,686 38,015,005 4.1730 2.513 2.513 2.519 2.495 2.525 15,153,417 2.5087 0.00%
2021-08-04 0 4.180 4.180 4.190 4.150 4.230 12,132,550 50,968,672 4.2010 2.513 2.513 2.519 2.495 2.543 20,181,770 2.5255 0.48%
2021-08-03 0 4.160 4.160 4.170 4.100 4.170 5,275,665 21,802,642 4.1327 2.501 2.501 2.507 2.465 2.507 8,775,753 2.4844 0.00%
2021-08-02 0 4.160 4.150 4.160 4.080 4.170 14,546,824 59,978,929 4.1232 2.501 2.495 2.501 2.453 2.507 24,197,770 2.4787 2.21%
2021-07-30 0 4.070 4.070 4.080 4.060 4.140 21,136,768 86,245,979 4.0804 2.447 2.447 2.453 2.441 2.489 35,159,748 2.4530 -1.69%
2021-07-29 0 4.140 4.130 4.140 4.090 4.140 7,629,953 31,421,022 4.1181 2.489 2.483 2.489 2.459 2.489 12,691,970 2.4757 1.22%
2021-07-28 0 4.090 4.090 4.100 4.070 4.150 15,458,585 63,258,836 4.0921 2.459 2.459 2.465 2.447 2.495 25,714,430 2.4601 -0.97%
2021-07-27 0 4.130 4.130 4.140 4.100 4.280 26,560,598 111,069,814 4.1818 2.483 2.483 2.489 2.465 2.573 44,181,964 2.5139 -1.67%
2021-07-26 0 4.200 4.190 4.200 4.150 4.240 29,586,793 124,123,669 4.1952 2.525 2.519 2.525 2.495 2.549 49,215,858 2.5220 1.69%
2021-07-23 0 4.130 4.120 4.130 4.120 4.150 6,417,424 26,527,800 4.1337 2.483 2.477 2.483 2.477 2.495 10,675,000 2.4850 0.00%
2021-07-22 0 4.130 4.130 4.140 4.100 4.150 8,493,889 35,096,487 4.1320 2.483 2.483 2.489 2.465 2.495 14,129,076 2.4840 0.73%
2021-07-21 0 4.100 4.100 4.110 4.070 4.150 10,763,326 44,237,724 4.1100 2.465 2.465 2.471 2.447 2.495 17,904,148 2.4708 0.49%
2021-07-20 0 4.080 4.080 4.090 4.030 4.100 10,434,624 42,492,924 4.0723 2.453 2.453 2.459 2.423 2.465 17,357,372 2.4481 0.74%
2021-07-19 0 4.050 4.050 4.070 4.030 4.080 6,502,383 26,345,213 4.0516 2.435 2.435 2.447 2.423 2.453 10,816,325 2.4357 -0.74%
2021-07-16 0 4.080 4.080 4.090 4.050 4.100 7,772,529 31,755,090 4.0856 2.453 2.453 2.459 2.435 2.465 12,929,136 2.4561 0.74%
2021-07-15 0 4.050 4.050 4.060 4.040 4.070 5,787,754 23,478,375 4.0566 2.435 2.435 2.441 2.429 2.447 9,627,582 2.4387 0.25%
2021-07-14 0 4.040 4.030 4.040 4.000 4.050 9,977,932 40,102,277 4.0191 2.429 2.423 2.429 2.405 2.435 16,597,692 2.4161 0.50%
2021-07-13 0 4.020 4.010 4.020 4.010 4.060 19,089,638 76,853,222 4.0259 2.417 2.411 2.417 2.411 2.441 31,754,470 2.4202 -0.74%
2021-07-12 0 4.050 4.040 4.060 4.040 4.090 6,459,979 26,190,172 4.0542 2.435 2.429 2.441 2.429 2.459 10,745,788 2.4372 0.00%
2021-07-09 0 4.050 4.050 4.060 4.050 4.080 5,062,491 20,544,388 4.0582 2.435 2.435 2.441 2.435 2.453 8,421,151 2.4396 -0.25%
2021-07-08 0 4.060 4.050 4.060 4.040 4.110 16,877,502 68,579,012 4.0633 2.441 2.435 2.441 2.429 2.471 28,074,714 2.4427 -0.73%
2021-07-07 0 4.090 4.080 4.090 4.050 4.100 11,135,851 45,377,653 4.0749 2.459 2.453 2.459 2.435 2.465 18,523,821 2.4497 0.49%
2021-07-06 0 4.070 4.070 4.080 4.070 4.120 6,370,859 25,985,123 4.0787 2.447 2.447 2.453 2.447 2.477 10,597,542 2.4520 -0.73%
2021-07-05 0 4.100 4.100 4.110 4.090 4.120 7,078,341 29,054,403 4.1047 2.465 2.465 2.471 2.459 2.477 11,774,396 2.4676 0.24%
2021-07-02 0 4.090 4.080 4.090 4.060 4.110 10,172,021 41,492,163 4.0790 2.459 2.453 2.459 2.441 2.471 16,920,548 2.4522 0.49%
2021-06-30 0 4.070 4.060 4.070 4.060 4.110 14,387,145 58,583,000 4.0719 2.447 2.441 2.447 2.441 2.471 23,932,154 2.4479 -0.49%
2021-06-29 0 4.090 4.080 4.090 4.060 4.130 12,285,856 50,286,432 4.0930 2.459 2.453 2.459 2.441 2.483 20,436,786 2.4606 -0.49%
2021-06-28 0 4.110 4.110 4.120 4.100 4.150 4,832,132 19,864,161 4.1108 2.471 2.471 2.477 2.465 2.495 8,037,962 2.4713 -0.24%
2021-06-25 0 4.120 4.120 4.130 4.100 4.150 8,769,163 36,176,870 4.1255 2.477 2.477 2.483 2.465 2.495 14,586,977 2.4801 0.49%
2021-06-24 0 4.100 4.100 4.110 4.100 4.130 5,096,900 20,937,391 4.1079 2.465 2.465 2.471 2.465 2.483 8,478,388 2.4695 -0.24%
2021-06-23 0 4.110 4.110 4.120 4.100 4.130 10,091,626 41,538,668 4.1162 2.471 2.471 2.477 2.465 2.483 16,786,815 2.4745 0.49%
2021-06-22 0 4.090 4.080 4.090 4.080 4.120 6,255,577 25,671,213 4.1037 2.459 2.453 2.459 2.453 2.477 10,405,778 2.4670 0.25%
2021-06-21 0 4.080 4.080 4.090 4.030 4.100 11,964,209 48,619,863 4.0638 2.453 2.453 2.459 2.423 2.465 19,901,745 2.4430 0.25%
2021-06-18 0 4.070 4.060 4.070 4.050 4.120 38,497,172 156,839,786 4.0741 2.447 2.441 2.447 2.435 2.477 64,037,740 2.4492 -0.73%
2021-06-17 0 4.100 4.100 4.110 4.100 4.140 16,396,786 67,475,698 4.1152 2.465 2.465 2.471 2.465 2.489 27,275,071 2.4739 -0.24%
2021-06-16 0 4.110 4.110 4.120 4.110 4.160 23,514,011 97,212,581 4.1342 2.471 2.471 2.477 2.471 2.501 39,114,149 2.4854 -0.96%
2021-06-15 0 4.150 4.150 4.160 4.140 4.190 14,850,528 61,654,983 4.1517 2.495 2.495 2.501 2.489 2.519 24,702,964 2.4959 -0.24%
2021-06-11 0 4.160 4.160 4.170 4.140 4.210 21,895,142 91,500,948 4.1791 2.501 2.501 2.507 2.489 2.531 36,421,257 2.5123 0.24%
2021-06-10 0 4.150 4.150 4.160 4.140 4.170 11,002,518 45,720,249 4.1554 2.495 2.495 2.501 2.489 2.507 18,302,030 2.4981 0.24%
2021-06-09 0 4.140 4.140 4.150 4.140 4.200 36,266,315 150,783,074 4.1577 2.489 2.489 2.495 2.489 2.525 60,326,843 2.4994 -0.96%
2021-06-08 0 4.180 4.180 4.190 4.180 4.230 12,095,541 50,658,986 4.1882 2.513 2.513 2.519 2.513 2.543 20,120,208 2.5178 -0.48%
2021-06-07 0 4.200 4.200 4.210 4.160 4.230 17,862,825 74,915,545 4.1939 2.525 2.525 2.531 2.501 2.543 29,713,740 2.5212 0.96%
2021-06-04 0 4.160 4.160 4.170 4.150 4.190 22,713,590 94,549,247 4.1627 2.501 2.501 2.507 2.495 2.519 37,782,697 2.5024 -0.48%
2021-06-03 0 4.180 4.180 4.190 4.180 4.220 30,581,404 128,117,815 4.1894 2.513 2.513 2.519 2.513 2.537 50,870,334 2.5185 -0.48%
2021-06-02 0 4.200 4.200 4.210 4.180 4.240 19,686,289 82,826,440 4.2073 2.525 2.525 2.531 2.513 2.549 32,746,963 2.5293 -0.47%
2021-06-01 0 4.220 4.220 4.230 4.210 4.240 12,073,463 50,972,087 4.2218 2.537 2.537 2.543 2.531 2.549 20,083,483 2.5380 -0.24%
2021-05-31 0 4.230 4.230 4.250 4.220 4.290 22,842,870 96,934,226 4.2435 2.543 2.543 2.555 2.537 2.579 37,997,746 2.5511 -1.40%
2021-05-28 0 4.290 4.290 4.300 4.250 4.350 151,905,398 649,702,928 4.2770 2.579 2.579 2.585 2.555 2.615 252,685,532 2.5712 0.47%
2021-05-27 0 4.270 4.270 4.300 4.200 4.350 444,530,704 1,897,163,945 4.2678 2.567 2.567 2.585 2.525 2.615 739,450,203 2.5656 1.18%
2021-05-26 0 4.220 4.220 4.230 4.200 4.260 78,279,902 330,390,834 4.2206 2.537 2.537 2.543 2.525 2.561 130,213,929 2.5373 -1.17%
2021-05-25 0 4.270 4.260 4.270 4.250 4.320 47,582,321 203,678,209 4.2805 2.567 2.561 2.567 2.555 2.597 79,150,341 2.5733 -0.70%
2021-05-24 0 4.300 4.290 4.300 4.290 4.350 33,709,425 145,206,091 4.3076 2.585 2.579 2.585 2.579 2.615 56,073,610 2.5896 -0.69%
2021-05-21 0 4.330 4.320 4.330 4.330 4.370 29,276,319 127,297,753 4.3481 2.603 2.597 2.603 2.603 2.627 48,699,403 2.6139 -0.92%
2021-05-20 0 4.370 4.360 4.370 4.350 4.410 26,205,956 114,380,977 4.3647 2.627 2.621 2.627 2.615 2.651 43,592,038 2.6239 -0.23%
2021-05-18 0 4.380 4.370 4.380 4.320 4.450 24,631,934 108,028,931 4.3857 2.633 2.627 2.633 2.597 2.675 40,973,747 2.6365 1.62%
2021-05-17 0 4.310 4.300 4.310 4.300 4.370 22,313,085 96,284,672 4.3152 2.591 2.585 2.591 2.585 2.627 37,116,481 2.5941 -0.23%
2021-05-14 0 4.320 4.320 4.330 4.310 4.410 18,600,096 80,898,276 4.3493 2.597 2.597 2.603 2.591 2.651 30,940,146 2.6147 -1.37%
2021-05-13 0 4.380 4.370 4.380 4.370 4.420 13,730,984 60,276,898 4.3898 2.633 2.627 2.633 2.627 2.657 22,840,670 2.6390 -0.68%
2021-05-12 0 4.410 4.400 4.410 4.280 4.420 39,200,299 169,628,363 4.3272 2.651 2.645 2.651 2.573 2.657 65,207,350 2.6014 0.68%
2021-05-11 0 4.380 4.380 4.390 4.350 4.420 20,011,163 87,686,335 4.3819 2.633 2.633 2.639 2.615 2.657 33,287,371 2.6342 -0.90%
2021-05-10 0 4.650 4.640 4.650 4.600 4.650 24,771,953 114,585,105 4.6256 2.657 2.651 2.657 2.629 2.657 43,350,898 2.6432 1.09%
2021-05-07 0 4.600 4.600 4.610 4.600 4.650 18,906,356 87,116,837 4.6078 2.629 2.629 2.634 2.629 2.657 33,086,108 2.6330 -0.86%
2021-05-06 0 4.640 4.630 4.640 4.600 4.640 19,269,680 89,017,944 4.6196 2.651 2.646 2.651 2.629 2.651 33,721,925 2.6398 1.09%
2021-05-05 0 4.590 4.580 4.590 4.550 4.620 13,022,500 59,857,030 4.5964 2.623 2.617 2.623 2.600 2.640 22,789,365 2.6265 0.66%
2021-05-04 0 4.560 4.560 4.570 4.510 4.580 13,151,815 59,989,774 4.5613 2.606 2.606 2.611 2.577 2.617 23,015,666 2.6065 0.44%
2021-05-03 0 4.540 4.530 4.540 4.490 4.550 9,437,413 42,706,862 4.5253 2.594 2.589 2.594 2.566 2.600 16,515,465 2.5859 0.89%
2021-04-30 0 4.500 4.500 4.510 4.500 4.550 16,398,003 73,931,905 4.5086 2.571 2.571 2.577 2.571 2.600 28,696,492 2.5763 -1.10%
2021-04-29 0 4.550 4.540 4.550 4.520 4.580 8,453,136 38,398,895 4.5426 2.600 2.594 2.600 2.583 2.617 14,792,981 2.5958 0.66%
2021-04-28 0 4.520 4.510 4.520 4.500 4.580 23,314,549 105,358,903 4.5190 2.583 2.577 2.583 2.571 2.617 40,800,442 2.5823 -1.31%
2021-04-27 0 4.580 4.570 4.580 4.540 4.590 9,973,085 45,528,749 4.5652 2.617 2.611 2.617 2.594 2.623 17,452,891 2.6087 0.44%
2021-04-26 0 4.560 4.550 4.560 4.520 4.590 11,671,353 53,164,633 4.5551 2.606 2.600 2.606 2.583 2.623 20,424,859 2.6029 0.44%
2021-04-23 0 4.540 4.530 4.540 4.530 4.570 15,333,333 69,627,517 4.5409 2.594 2.589 2.594 2.589 2.611 26,833,321 2.5948 -0.66%
2021-04-22 0 4.570 4.560 4.570 4.550 4.580 10,883,977 49,706,281 4.5669 2.611 2.606 2.611 2.600 2.617 19,046,951 2.6097 -0.22%
2021-04-21 0 4.580 4.570 4.580 4.510 4.580 13,106,405 59,707,720 4.5556 2.617 2.611 2.617 2.577 2.617 22,936,198 2.6032 0.00%
2021-04-20 0 4.580 4.570 4.580 4.530 4.580 10,437,751 47,718,653 4.5717 2.617 2.611 2.617 2.589 2.617 18,266,056 2.6124 0.00%
2021-04-19 0 4.580 4.570 4.580 4.530 4.600 13,028,345 59,574,112 4.5727 2.617 2.611 2.617 2.589 2.629 22,799,593 2.6129 1.10%
2021-04-16 0 4.530 4.530 4.540 4.500 4.560 8,670,511 39,288,987 4.5313 2.589 2.589 2.594 2.571 2.606 15,173,387 2.5893 0.44%
2021-04-15 0 4.510 4.500 4.510 4.500 4.550 16,481,662 74,462,156 4.5179 2.577 2.571 2.577 2.571 2.600 28,842,895 2.5816 -0.44%
2021-04-14 0 4.530 4.520 4.530 4.480 4.540 17,006,077 76,750,914 4.5131 2.589 2.583 2.589 2.560 2.594 29,760,621 2.5789 1.57%
2021-04-13 0 4.460 4.460 4.470 4.460 4.490 17,398,969 77,851,683 4.4745 2.549 2.549 2.554 2.549 2.566 30,448,182 2.5569 -0.67%
2021-04-12 0 4.490 4.480 4.490 4.480 4.510 17,552,536 78,888,239 4.4944 2.566 2.560 2.566 2.560 2.577 30,716,924 2.5682 0.22%
2021-04-09 0 4.480 4.470 4.480 4.470 4.600 35,930,580 162,004,307 4.5088 2.560 2.554 2.560 2.554 2.629 62,878,487 2.5765 1.36%
2021-04-08 0 4.420 4.410 4.420 4.400 4.420 10,260,900 45,299,629 4.4148 2.526 2.520 2.526 2.514 2.526 17,956,567 2.5227 0.23%
2021-04-07 0 4.410 4.400 4.410 4.390 4.450 15,308,470 67,475,082 4.4077 2.520 2.514 2.520 2.509 2.543 26,789,810 2.5187 0.00%
2021-04-01 0 4.410 4.400 4.410 4.390 4.430 9,760,268 43,072,724 4.4131 2.520 2.514 2.520 2.509 2.531 17,080,461 2.5218 0.68%
2021-03-31 0 4.380 4.380 4.390 4.380 4.470 17,231,129 75,918,721 4.4059 2.503 2.503 2.509 2.503 2.554 30,154,462 2.5177 -2.23%
2021-03-30 0 4.480 4.470 4.480 4.400 4.480 14,762,442 65,917,401 4.4652 2.560 2.554 2.560 2.514 2.560 25,834,262 2.5515 1.82%
2021-03-29 0 4.400 4.390 4.400 4.360 4.430 10,532,730 46,408,431 4.4061 2.514 2.509 2.514 2.491 2.531 18,432,269 2.5178 0.00%
2021-03-26 0 4.400 4.400 4.410 4.330 4.440 22,103,005 97,541,528 4.4130 2.514 2.514 2.520 2.474 2.537 38,680,241 2.5217 1.62%
2021-03-25 0 4.330 4.330 4.340 4.310 4.370 17,050,793 74,040,078 4.3423 2.474 2.474 2.480 2.463 2.497 29,838,874 2.4813 -0.92%
2021-03-24 0 4.370 4.360 4.370 4.370 4.430 18,024,593 78,948,828 4.3801 2.497 2.491 2.497 2.497 2.531 31,543,024 2.5029 -0.68%
2021-03-23 0 4.400 4.400 4.410 4.400 4.440 8,361,912 36,868,349 4.4091 2.514 2.514 2.520 2.514 2.537 14,633,339 2.5195 -0.45%
2021-03-22 0 4.420 4.410 4.420 4.410 4.440 14,684,538 64,951,965 4.4232 2.526 2.520 2.526 2.520 2.537 25,697,930 2.5275 -0.23%
2021-03-19 0 4.430 4.420 4.430 4.420 4.500 73,932,749 327,695,886 4.4324 2.531 2.526 2.531 2.526 2.571 129,382,252 2.5328 -1.77%
2021-03-18 0 4.510 4.500 4.510 4.440 4.510 29,223,836 130,945,957 4.4808 2.577 2.571 2.577 2.537 2.577 51,141,690 2.5605 0.89%
2021-03-17 0 4.470 4.460 4.470 4.410 4.480 23,316,340 103,708,217 4.4479 2.554 2.549 2.554 2.520 2.560 40,803,577 2.5416 1.13%
2021-03-16 0 4.420 4.410 4.420 4.400 4.430 16,653,583 73,554,251 4.4167 2.526 2.520 2.526 2.514 2.531 29,143,757 2.5238 -0.23%
2021-03-15 0 4.430 4.420 4.430 4.430 4.470 11,316,223 50,294,231 4.4444 2.531 2.526 2.531 2.531 2.554 19,803,381 2.5397 -0.89%
2021-03-12 0 4.470 4.460 4.470 4.450 4.490 7,951,600 35,558,921 4.4719 2.554 2.549 2.554 2.543 2.566 13,915,294 2.5554 0.45%
2021-03-11 0 4.450 4.450 4.460 4.450 4.490 10,421,421 46,492,885 4.4613 2.543 2.543 2.549 2.543 2.566 18,237,479 2.5493 -0.89%
2021-03-10 0 4.490 4.480 4.490 4.460 4.510 13,565,288 60,793,875 4.4816 2.566 2.560 2.566 2.549 2.577 23,739,243 2.5609 1.13%
2021-03-09 0 4.440 4.440 4.450 4.410 4.470 14,797,806 65,612,635 4.4339 2.537 2.537 2.543 2.520 2.554 25,896,149 2.5337 0.23%
2021-03-08 0 4.430 4.430 4.440 4.430 4.510 18,245,378 81,196,827 4.4503 2.531 2.531 2.537 2.531 2.577 31,929,397 2.5430 -0.89%
2021-03-05 0 4.470 4.460 4.470 4.450 4.490 13,710,396 61,299,045 4.4710 2.554 2.549 2.554 2.543 2.566 23,993,182 2.5549 -0.22%
2021-03-04 0 4.480 4.480 4.490 4.470 4.530 13,166,596 59,050,985 4.4849 2.560 2.560 2.566 2.554 2.589 23,041,533 2.5628 -0.88%
2021-03-03 0 4.520 4.520 4.530 4.500 4.550 9,213,425 41,649,747 4.5205 2.583 2.583 2.589 2.571 2.600 16,123,486 2.5832 0.67%
2021-03-02 0 4.490 4.490 4.500 4.480 4.560 7,989,626 35,930,310 4.4971 2.566 2.566 2.571 2.560 2.606 13,981,839 2.5698 -1.10%
2021-03-01 0 4.540 4.530 4.540 4.490 4.560 13,589,739 61,595,198 4.5325 2.594 2.589 2.594 2.566 2.606 23,782,033 2.5900 2.02%
2021-02-26 0 4.450 4.450 4.490 4.450 4.530 23,094,705 103,347,799 4.4750 2.543 2.543 2.566 2.543 2.589 40,415,715 2.5571 -2.41%
2021-02-25 0 4.560 4.550 4.560 4.470 4.560 16,026,766 72,639,023 4.5324 2.606 2.600 2.606 2.554 2.606 28,046,828 2.5899 1.33%
2021-02-24 0 4.500 4.500 4.510 4.500 4.570 12,182,356 55,025,066 4.5168 2.571 2.571 2.577 2.571 2.611 21,319,113 2.5810 -1.10%
2021-02-23 0 4.550 4.550 4.560 4.530 4.590 5,968,956 27,183,708 4.5542 2.600 2.600 2.606 2.589 2.623 10,445,668 2.6024 0.22%
2021-02-22 0 4.540 4.530 4.540 4.540 4.600 9,871,183 45,042,580 4.5630 2.594 2.589 2.594 2.594 2.629 17,274,562 2.6075 -0.44%
2021-02-19 0 4.560 4.560 4.570 4.510 4.570 9,750,923 44,306,192 4.5438 2.606 2.606 2.611 2.577 2.611 17,064,108 2.5965 0.22%
2021-02-18 0 4.550 4.550 4.560 4.540 4.570 8,475,555 38,582,089 4.5522 2.600 2.600 2.606 2.594 2.611 14,832,215 2.6012 0.44%
2021-02-17 0 4.530 4.530 4.550 4.510 4.570 9,231,346 41,949,966 4.5443 2.589 2.589 2.600 2.577 2.611 16,154,848 2.5967 0.22%
2021-02-16 0 4.520 4.520 4.530 4.520 4.610 18,559,781 84,232,534 4.5384 2.583 2.583 2.589 2.583 2.634 32,479,602 2.5934 -1.31%
2021-02-11 0 4.580 4.570 4.580 4.550 4.610 6,772,499 30,929,939 4.5670 2.617 2.611 2.617 2.600 2.634 11,851,868 2.6097 -0.65%
2021-02-10 0 4.610 4.600 4.610 4.490 4.620 46,337,374 212,147,158 4.5783 2.634 2.629 2.634 2.566 2.640 81,090,368 2.6162 5.25%
2021-02-09 0 4.380 4.370 4.380 4.360 4.430 12,555,666 55,101,863 4.3886 2.503 2.497 2.503 2.491 2.531 21,972,406 2.5078 0.23%
2021-02-08 0 4.370 4.360 4.370 4.350 4.420 19,635,077 86,051,379 4.3825 2.497 2.491 2.497 2.486 2.526 34,361,369 2.5043 -1.13%
2021-02-05 0 4.420 4.410 4.420 4.380 4.470 10,316,910 45,544,410 4.4145 2.526 2.520 2.526 2.503 2.554 18,054,584 2.5226 0.23%
2021-02-04 0 4.410 4.410 4.420 4.400 4.470 12,199,247 53,944,863 4.4220 2.520 2.520 2.526 2.514 2.554 21,348,673 2.5268 -1.12%
2021-02-03 0 4.460 4.450 4.460 4.430 4.510 11,910,026 53,074,459 4.4563 2.549 2.543 2.549 2.531 2.577 20,842,536 2.5464 -0.67%
2021-02-02 0 4.490 4.480 4.490 4.460 4.530 14,361,198 64,456,836 4.4883 2.566 2.560 2.566 2.549 2.589 25,132,085 2.5647 -0.66%
2021-02-01 0 4.520 4.510 4.520 4.370 4.560 27,046,813 121,808,020 4.5036 2.583 2.577 2.583 2.497 2.606 47,331,901 2.5735 4.63%
2021-01-29 0 4.320 4.320 4.330 4.300 4.430 26,728,877 116,071,490 4.3426 2.469 2.469 2.474 2.457 2.531 46,775,514 2.4815 -2.48%
2021-01-28 0 4.430 4.420 4.430 4.340 4.430 16,964,561 74,744,815 4.4059 2.531 2.526 2.531 2.480 2.531 29,687,968 2.5177 0.68%
2021-01-27 0 4.400 4.400 4.410 4.280 4.400 20,192,891 87,730,771 4.3446 2.514 2.514 2.520 2.446 2.514 35,337,543 2.4827 2.09%
2021-01-26 0 4.310 4.300 4.310 4.300 4.350 12,045,483 51,983,762 4.3156 2.463 2.457 2.463 2.457 2.486 21,079,586 2.4661 -0.92%
2021-01-25 0 4.350 4.340 4.350 4.340 4.420 14,262,909 62,144,213 4.3571 2.486 2.480 2.486 2.480 2.526 24,960,079 2.4897 -0.68%
2021-01-22 0 4.380 4.370 4.380 4.360 4.400 16,036,083 70,219,098 4.3788 2.503 2.497 2.503 2.491 2.514 28,063,133 2.5022 0.46%
2021-01-21 0 4.360 4.360 4.370 4.360 4.450 23,164,212 101,786,563 4.3941 2.491 2.491 2.497 2.491 2.543 40,537,353 2.5109 -1.58%
2021-01-20 0 4.430 4.420 4.430 4.430 4.480 14,741,838 65,447,941 4.4396 2.531 2.526 2.531 2.531 2.560 25,798,205 2.5369 0.00%
2021-01-19 0 4.430 4.430 4.440 4.430 4.460 15,784,630 70,073,239 4.4393 2.531 2.531 2.537 2.531 2.549 27,623,090 2.5368 -0.23%
2021-01-18 0 4.440 4.430 4.440 4.440 4.480 10,586,479 47,101,949 4.4493 2.537 2.531 2.537 2.537 2.560 18,526,330 2.5424 0.00%
2021-01-15 0 4.440 4.430 4.440 4.430 4.490 18,252,831 81,159,309 4.4464 2.537 2.531 2.537 2.531 2.566 31,942,440 2.5408 -0.45%
2021-01-14 0 4.460 4.460 4.470 4.440 4.520 11,941,419 53,459,580 4.4768 2.549 2.549 2.554 2.537 2.583 20,897,474 2.5582 -1.33%
2021-01-13 0 4.520 4.510 4.520 4.510 4.560 8,584,977 38,916,809 4.5331 2.583 2.577 2.583 2.577 2.606 15,023,703 2.5904 -0.44%
2021-01-12 0 4.540 4.530 4.540 4.460 4.560 10,965,506 49,662,670 4.5290 2.594 2.589 2.594 2.549 2.606 19,189,627 2.5880 1.57%
2021-01-11 0 4.470 4.470 4.480 4.420 4.520 13,623,737 60,827,599 4.4648 2.554 2.554 2.560 2.526 2.583 23,841,529 2.5513 -0.67%
2021-01-08 0 4.500 4.490 4.500 4.410 4.560 18,154,316 81,334,065 4.4802 2.571 2.566 2.571 2.520 2.606 31,770,039 2.5601 -1.10%
2021-01-07 0 4.550 4.540 4.550 4.520 4.580 11,251,305 51,044,726 4.5368 2.600 2.594 2.600 2.583 2.617 19,689,775 2.5924 -0.44%
2021-01-06 0 4.570 4.570 4.580 4.560 4.650 9,065,548 41,502,812 4.5781 2.611 2.611 2.617 2.606 2.657 15,864,702 2.6160 -1.72%
2021-01-05 0 4.650 4.620 4.650 4.560 4.650 13,618,482 62,764,181 4.6088 2.657 2.640 2.657 2.606 2.657 23,832,333 2.6336 1.09%
2021-01-04 0 4.600 4.600 4.610 4.580 4.670 7,545,340 34,734,722 4.6035 2.629 2.629 2.634 2.617 2.669 13,204,339 2.6306 -1.50%
2020-12-31 0 4.670 4.640 4.670 4.630 4.670 3,099,705 14,417,263 4.6512 2.669 2.651 2.669 2.646 2.669 5,424,481 2.6578 0.43%
2020-12-30 0 4.650 4.640 4.650 4.640 4.660 3,284,477 15,262,331 4.6468 2.657 2.651 2.657 2.651 2.663 5,747,832 2.6553 -0.21%
2020-12-29 0 4.660 4.650 4.660 4.630 4.680 4,974,912 23,139,052 4.6511 2.663 2.657 2.663 2.646 2.674 8,706,092 2.6578 0.22%
2020-12-28 0 4.650 4.650 4.660 4.650 4.710 4,736,434 22,097,252 4.6654 2.657 2.657 2.663 2.657 2.691 8,288,756 2.6659 -0.85%
2020-12-24 0 4.690 4.670 4.690 4.650 4.690 1,887,015 8,809,551 4.6685 2.680 2.669 2.680 2.657 2.680 3,302,275 2.6677 0.00%
2020-12-23 0 4.690 4.680 4.690 4.650 4.690 6,578,589 30,698,854 4.6665 2.680 2.674 2.680 2.657 2.680 11,512,526 2.6666 0.43%
2020-12-22 0 4.670 4.660 4.670 4.660 4.730 6,872,273 32,214,605 4.6876 2.669 2.663 2.669 2.663 2.703 12,026,472 2.6786 -1.27%
2020-12-21 0 4.730 4.720 4.730 4.680 4.790 5,506,867 26,022,416 4.7254 2.703 2.697 2.703 2.674 2.737 9,637,013 2.7003 -1.05%
2020-12-18 0 4.780 4.760 4.780 4.740 4.800 11,436,571 54,618,079 4.7757 2.731 2.720 2.731 2.709 2.743 20,013,990 2.7290 -0.21%
2020-12-17 0 4.790 4.790 4.800 4.740 4.790 6,513,922 31,140,283 4.7806 2.737 2.737 2.743 2.709 2.737 11,399,358 2.7318 0.42%
2020-12-16 0 4.770 4.770 4.780 4.770 4.810 7,472,031 35,691,981 4.7767 2.726 2.726 2.731 2.726 2.749 13,076,048 2.7296 -0.83%
2020-12-15 0 4.810 4.790 4.810 4.780 4.820 9,053,817 43,476,064 4.8020 2.749 2.737 2.749 2.731 2.754 15,844,173 2.7440 -0.21%
2020-12-14 0 4.820 4.810 4.820 4.770 4.840 9,576,637 45,985,840 4.8019 2.754 2.749 2.754 2.726 2.766 16,759,107 2.7439 0.42%
2020-12-11 0 4.800 4.790 4.800 4.750 4.800 10,422,135 49,833,357 4.7815 2.743 2.737 2.743 2.714 2.743 18,238,728 2.7323 1.27%
2020-12-10 0 4.740 4.740 4.750 4.730 4.770 6,961,781 33,015,063 4.7423 2.709 2.709 2.714 2.703 2.726 12,183,111 2.7099 -1.04%
2020-12-09 0 4.790 4.780 4.790 4.720 4.790 9,540,719 45,512,245 4.7703 2.737 2.731 2.737 2.697 2.737 16,696,251 2.7259 0.63%
2020-12-08 0 4.760 4.750 4.760 4.720 4.760 10,685,547 50,705,348 4.7452 2.720 2.714 2.720 2.697 2.720 18,699,699 2.7116 0.42%
2020-12-07 0 4.740 4.730 4.740 4.680 4.740 6,904,821 32,578,718 4.7183 2.709 2.703 2.709 2.674 2.709 12,083,431 2.6961 0.85%
2020-12-04 0 4.700 4.690 4.700 4.680 4.720 5,077,311 23,859,328 4.6992 2.686 2.680 2.686 2.674 2.697 8,885,290 2.6853 -0.84%
2020-12-03 0 4.740 4.720 4.740 4.710 4.770 5,677,595 26,893,452 4.7368 2.709 2.697 2.709 2.691 2.726 9,935,787 2.7067 -0.21%
2020-12-02 0 4.750 4.740 4.750 4.670 4.750 9,854,492 46,438,685 4.7124 2.714 2.709 2.714 2.669 2.714 17,245,353 2.6928 1.28%
2020-12-01 0 4.690 4.680 4.690 4.650 4.710 9,925,151 46,557,179 4.6908 2.680 2.674 2.680 2.657 2.691 17,369,006 2.6805 -0.42%
2020-11-30 0 4.710 4.700 4.710 4.650 4.710 32,598,527 153,113,040 4.6969 2.691 2.686 2.691 2.657 2.691 57,047,396 2.6840 0.86%
2020-11-27 0 4.670 4.670 4.690 4.670 4.730 10,808,386 50,646,288 4.6858 2.669 2.669 2.680 2.669 2.703 18,914,667 2.6776 -1.27%
2020-11-26 0 4.730 4.720 4.730 4.680 4.740 5,100,022 24,032,147 4.7122 2.703 2.697 2.703 2.674 2.709 8,925,034 2.6927 -0.21%
2020-11-25 0 4.740 4.730 4.740 4.720 4.800 10,245,800 48,656,708 4.7489 2.709 2.703 2.709 2.697 2.743 17,930,142 2.7137 -0.63%
2020-11-24 0 4.770 4.760 4.770 4.690 4.770 8,522,838 40,382,974 4.7382 2.726 2.720 2.726 2.680 2.726 14,914,960 2.7075 1.49%
2020-11-23 0 4.700 4.700 4.720 4.700 4.770 7,180,948 33,823,882 4.7102 2.686 2.686 2.697 2.686 2.726 12,566,653 2.6916 -1.26%
2020-11-20 0 4.760 4.750 4.760 4.740 4.800 10,615,135 50,643,962 4.7709 2.720 2.714 2.720 2.709 2.743 18,576,478 2.7262 0.21%
2020-11-19 0 4.750 4.740 4.750 4.700 4.750 11,068,187 52,331,865 4.7281 2.714 2.709 2.714 2.686 2.714 19,369,319 2.7018 0.42%
2020-11-18 0 4.730 4.730 4.740 4.700 4.740 4,511,352 21,321,472 4.7262 2.703 2.703 2.709 2.686 2.709 7,894,862 2.7007 -0.21%
2020-11-17 0 4.740 4.720 4.740 4.690 4.750 10,594,305 49,963,414 4.7161 2.709 2.697 2.709 2.680 2.714 18,540,025 2.6949 -0.21%
2020-11-16 0 4.750 4.730 4.750 4.700 4.770 5,202,385 24,617,350 4.7319 2.714 2.703 2.714 2.686 2.726 9,104,170 2.7040 0.00%
2020-11-13 0 4.750 4.740 4.750 4.690 4.780 6,413,810 30,379,719 4.7366 2.714 2.709 2.714 2.680 2.731 11,224,162 2.7066 -1.04%
2020-11-12 0 4.800 4.790 4.800 4.750 4.860 7,681,717 36,873,614 4.8002 2.743 2.737 2.743 2.714 2.777 13,442,999 2.7430 -0.83%
2020-11-11 0 4.840 4.830 4.840 4.680 4.860 19,268,493 92,468,285 4.7989 2.766 2.760 2.766 2.674 2.777 33,719,848 2.7423 2.54%
2020-11-10 0 4.720 4.700 4.720 4.680 4.740 11,273,402 53,031,843 4.7042 2.697 2.686 2.697 2.674 2.709 19,728,445 2.6881 1.29%
2020-11-09 0 4.660 4.660 4.680 4.660 4.750 11,169,075 52,454,115 4.6964 2.663 2.663 2.674 2.663 2.714 19,545,872 2.6836 -0.85%
2020-11-06 0 4.700 4.700 4.710 4.700 4.760 10,293,715 48,524,387 4.7140 2.686 2.686 2.691 2.686 2.720 18,013,993 2.6937 -1.26%
2020-11-05 0 4.760 4.750 4.760 4.690 4.760 9,193,564 43,443,335 4.7254 2.720 2.714 2.720 2.680 2.720 16,088,730 2.7002 1.06%
2020-11-04 0 4.710 4.700 4.710 4.670 4.770 6,980,912 32,869,698 4.7085 2.691 2.686 2.691 2.669 2.726 12,216,590 2.6906 -0.63%
2020-11-03 0 4.740 4.730 4.740 4.670 4.740 18,958,736 89,425,452 4.7168 2.709 2.703 2.709 2.669 2.709 33,177,773 2.6953 1.50%
2020-11-02 0 4.670 4.660 4.670 4.640 4.710 10,056,140 46,908,680 4.6647 2.669 2.663 2.669 2.651 2.691 17,598,237 2.6655 0.21%
2020-10-30 0 4.660 4.660 4.670 4.640 4.790 18,633,461 87,327,110 4.6866 2.663 2.663 2.669 2.651 2.737 32,608,542 2.6780 -2.92%
2020-10-29 0 4.800 4.800 4.820 4.760 4.830 8,956,655 42,910,510 4.7909 2.743 2.743 2.754 2.720 2.760 15,674,139 2.7377 -0.21%
2020-10-28 0 4.810 4.800 4.810 4.790 4.870 6,794,427 32,721,284 4.8159 2.749 2.743 2.749 2.737 2.783 11,890,242 2.7519 -0.82%
2020-10-27 0 4.850 4.850 4.860 4.830 4.890 7,763,233 37,712,802 4.8579 2.771 2.771 2.777 2.760 2.794 13,585,652 2.7759 0.00%
2020-10-23 0 4.850 4.840 4.850 4.830 4.870 5,343,119 25,912,372 4.8497 2.771 2.766 2.771 2.760 2.783 9,350,454 2.7712 0.00%
2020-10-22 0 4.850 4.850 4.860 4.850 4.960 7,437,391 36,206,590 4.8682 2.771 2.771 2.777 2.771 2.834 13,015,428 2.7818 -1.82%
2020-10-21 0 4.940 4.930 4.940 4.940 5.060 9,302,886 46,304,185 4.9774 2.823 2.817 2.823 2.823 2.891 16,280,043 2.8442 -1.79%
2020-10-20 0 5.030 5.020 5.030 4.900 5.050 8,743,397 43,584,830 4.9849 2.874 2.869 2.874 2.800 2.886 15,300,938 2.8485 2.03%
2020-10-19 0 4.930 4.910 4.930 4.880 4.970 5,737,716 28,243,547 4.9224 2.817 2.806 2.817 2.789 2.840 10,040,998 2.8128 -0.80%
2020-10-16 0 4.970 4.970 4.980 4.750 4.990 14,251,713 70,072,750 4.9168 2.840 2.840 2.846 2.714 2.851 24,940,486 2.8096 4.63%
2020-10-15 0 4.750 4.750 4.760 4.750 4.900 4,949,974 23,762,128 4.8005 2.714 2.714 2.720 2.714 2.800 8,662,451 2.7431 -2.06%
2020-10-14 0 4.850 4.850 4.860 4.630 4.870 12,493,684 59,797,535 4.7862 2.771 2.771 2.777 2.646 2.783 21,863,937 2.7350 3.41%
2020-10-12 0 4.690 4.640 4.690 4.600 4.690 10,762,417 50,234,552 4.6676 2.680 2.651 2.680 2.629 2.680 18,834,221 2.6672 1.96%
2020-10-09 0 4.600 4.600 4.610 4.580 4.620 5,572,008 25,591,619 4.5929 2.629 2.629 2.634 2.617 2.640 9,751,010 2.6245 0.00%
2020-10-08 0 4.600 4.590 4.600 4.570 4.620 7,115,431 32,669,931 4.5914 2.629 2.623 2.629 2.611 2.640 12,451,999 2.6237 0.00%
2020-10-07 0 4.600 4.600 4.610 4.570 4.620 6,995,084 32,132,817 4.5936 2.629 2.629 2.634 2.611 2.640 12,241,391 2.6249 -0.43%
2020-10-06 0 4.620 4.600 4.620 4.520 4.640 8,062,772 37,019,071 4.5914 2.640 2.629 2.640 2.583 2.651 14,109,845 2.6236 -0.65%
2020-10-05 0 4.650 4.650 4.660 4.600 4.710 7,172,047 33,423,705 4.6603 2.657 2.657 2.663 2.629 2.691 12,551,077 2.6630 0.65%
2020-09-30 0 4.620 4.610 4.620 4.590 4.640 8,169,803 37,674,147 4.6114 2.640 2.634 2.640 2.623 2.651 14,297,149 2.6351 0.87%
2020-09-29 0 4.580 4.570 4.580 4.580 4.650 6,945,123 31,941,054 4.5991 2.617 2.611 2.617 2.617 2.657 12,153,960 2.6280 -0.65%
2020-09-28 0 4.610 4.610 4.620 4.600 4.680 7,631,236 35,300,834 4.6258 2.634 2.634 2.640 2.629 2.674 13,354,657 2.6433 -1.07%
2020-09-25 0 4.660 4.650 4.660 4.620 4.740 11,226,728 52,470,861 4.6737 2.663 2.657 2.663 2.640 2.709 19,646,765 2.6707 0.43%
2020-09-24 0 4.640 4.640 4.660 4.640 4.760 15,752,468 74,005,762 4.6980 2.651 2.651 2.663 2.651 2.720 27,566,807 2.6846 -2.52%
2020-09-23 0 4.760 4.750 4.760 4.730 4.830 7,683,489 36,634,905 4.7680 2.720 2.714 2.720 2.703 2.760 13,446,100 2.7246 -0.63%
2020-09-22 0 4.790 4.780 4.790 4.740 4.820 8,275,339 39,619,555 4.7877 2.737 2.731 2.737 2.709 2.754 14,481,837 2.7358 1.05%
2020-09-21 0 4.740 4.740 4.750 4.720 4.790 7,676,948 36,415,383 4.7435 2.709 2.709 2.714 2.697 2.737 13,434,653 2.7106 0.64%
2020-09-18 0 4.710 4.700 4.710 4.660 4.750 16,293,943 76,744,174 4.7100 2.691 2.686 2.691 2.663 2.714 28,514,387 2.6914 0.21%
2020-09-17 0 4.700 4.700 4.710 4.670 4.770 11,620,571 54,609,068 4.6993 2.686 2.686 2.691 2.669 2.726 20,335,990 2.6853 -1.05%
2020-09-16 0 4.750 4.750 4.760 4.750 4.910 15,135,962 72,349,542 4.7800 2.714 2.714 2.720 2.714 2.806 26,487,922 2.7314 -3.06%
2020-09-15 0 4.900 4.900 4.910 4.870 4.940 7,688,728 37,675,501 4.9001 2.800 2.800 2.806 2.783 2.823 13,455,268 2.8001 -0.20%
2020-09-14 0 4.910 4.900 4.910 4.830 4.960 10,836,764 53,291,463 4.9177 2.806 2.800 2.806 2.760 2.834 18,964,328 2.8101 1.87%
2020-09-11 0 4.820 4.820 4.830 4.790 4.850 6,496,122 31,294,655 4.8174 2.754 2.754 2.760 2.737 2.771 11,368,208 2.7528 -0.62%
2020-09-10 0 4.850 4.840 4.850 4.620 4.900 18,079,485 87,317,686 4.8297 2.771 2.766 2.771 2.640 2.800 31,639,084 2.7598 5.43%
2020-09-09 0 4.600 4.590 4.600 4.510 4.600 6,397,008 29,245,316 4.5717 2.629 2.623 2.629 2.577 2.629 11,194,759 2.6124 1.55%
2020-09-08 0 4.530 4.530 4.540 4.520 4.580 7,397,055 33,657,033 4.5501 2.589 2.589 2.594 2.583 2.617 12,944,840 2.6000 0.00%
2020-09-07 0 4.530 4.530 4.540 4.520 4.600 7,720,261 35,147,041 4.5526 2.589 2.589 2.594 2.583 2.629 13,510,451 2.6015 0.22%
2020-09-04 0 4.520 4.520 4.530 4.440 4.550 8,512,764 38,426,500 4.5140 2.583 2.583 2.589 2.537 2.600 14,897,330 2.5794 -1.09%
2020-09-03 0 4.570 4.560 4.570 4.530 4.600 8,839,031 40,320,115 4.5616 2.611 2.606 2.611 2.589 2.629 15,468,297 2.6066 -1.00%
2020-09-02 0 4.900 4.890 4.900 4.840 4.900 12,827,701 62,436,596 4.8673 2.638 2.632 2.638 2.605 2.638 23,829,818 2.6201 0.82%
2020-09-01 0 4.860 4.860 4.870 4.850 4.890 5,810,733 28,292,428 4.8690 2.616 2.616 2.622 2.611 2.632 10,794,507 2.6210 0.00%
2020-08-31 0 4.860 4.860 4.870 4.850 4.900 15,038,421 73,148,597 4.8641 2.616 2.616 2.622 2.611 2.638 27,936,638 2.6184 0.00%
2020-08-28 0 4.860 4.860 4.870 4.860 4.910 6,853,739 33,400,098 4.8733 2.616 2.616 2.622 2.616 2.643 12,732,083 2.6233 -0.21%
2020-08-27 0 4.870 4.870 4.880 4.870 4.920 6,180,681 30,143,099 4.8770 2.622 2.622 2.627 2.622 2.648 11,481,754 2.6253 -0.81%
2020-08-26 0 4.910 4.890 4.910 4.880 4.930 6,005,392 29,411,025 4.8974 2.643 2.632 2.643 2.627 2.654 11,156,122 2.6363 -0.41%
2020-08-25 0 4.930 4.920 4.930 4.870 4.940 9,949,662 48,838,302 4.9085 2.654 2.648 2.654 2.622 2.659 18,483,330 2.6423 1.02%
2020-08-24 0 4.880 4.880 4.890 4.870 4.910 5,820,370 28,435,058 4.8854 2.627 2.627 2.632 2.622 2.643 10,812,410 2.6299 -0.20%
2020-08-21 0 4.890 4.880 4.890 4.860 4.910 6,656,155 32,534,275 4.8878 2.632 2.627 2.632 2.616 2.643 12,365,034 2.6312 0.20%
2020-08-20 0 4.880 4.870 4.880 4.850 4.900 7,013,372 34,155,280 4.8700 2.627 2.622 2.627 2.611 2.638 13,028,631 2.6216 -0.41%
2020-08-19 0 4.900 4.890 4.900 4.880 4.920 4,625,076 22,657,803 4.8989 2.638 2.632 2.638 2.627 2.648 8,591,931 2.6371 -0.20%
2020-08-18 0 4.910 4.900 4.910 4.880 4.930 9,385,148 46,006,415 4.9020 2.643 2.638 2.643 2.627 2.654 17,434,641 2.6388 0.41%
2020-08-17 0 4.890 4.890 4.900 4.850 4.920 8,084,825 39,503,187 4.8861 2.632 2.632 2.638 2.611 2.648 15,019,052 2.6302 -0.61%
2020-08-14 0 4.920 4.910 4.920 4.870 4.950 14,851,822 73,059,213 4.9192 2.648 2.643 2.648 2.622 2.665 27,589,996 2.6480 0.61%
2020-08-13 0 4.890 4.890 4.900 4.810 4.930 13,739,734 67,030,566 4.8786 2.632 2.632 2.638 2.589 2.654 25,524,087 2.6262 1.03%
2020-08-12 0 4.840 4.840 4.850 4.800 4.860 16,196,495 77,988,408 4.8151 2.605 2.605 2.611 2.584 2.616 30,087,973 2.5920 -0.41%
2020-08-11 0 4.860 4.860 4.870 4.830 4.970 22,692,203 110,949,085 4.8893 2.616 2.616 2.622 2.600 2.675 42,154,948 2.6319 -2.21%
2020-08-10 0 4.970 4.940 4.970 4.900 5.040 46,023,349 228,277,951 4.9600 2.675 2.659 2.675 2.638 2.713 85,496,850 2.6700 1.43%
2020-08-07 0 4.900 4.890 4.900 4.810 5.190 82,180,176 407,229,167 4.9553 2.638 2.632 2.638 2.589 2.794 152,664,817 2.6675 9.13%
2020-08-06 0 4.490 4.470 4.490 4.450 4.500 8,164,717 36,529,265 4.4740 2.417 2.406 2.417 2.395 2.422 15,167,466 2.4084 0.22%
2020-08-05 0 4.480 4.460 4.480 4.390 4.500 12,007,727 53,514,857 4.4567 2.412 2.401 2.412 2.363 2.422 22,306,565 2.3991 1.82%
2020-08-04 0 4.400 4.390 4.400 4.350 4.400 8,789,768 38,483,696 4.3782 2.369 2.363 2.369 2.342 2.369 16,328,613 2.3568 0.69%
2020-08-03 0 4.370 4.370 4.390 4.350 4.400 7,847,850 34,274,825 4.3674 2.352 2.352 2.363 2.342 2.369 14,578,827 2.3510 0.00%
2020-07-31 0 4.370 4.360 4.370 4.360 4.400 8,618,296 37,714,247 4.3761 2.352 2.347 2.352 2.347 2.369 16,010,073 2.3557 -0.23%
2020-07-30 0 4.380 4.370 4.380 4.350 4.390 7,063,864 30,896,934 4.3739 2.358 2.352 2.358 2.342 2.363 13,122,429 2.3545 0.23%
2020-07-29 0 4.370 4.360 4.370 4.360 4.410 7,354,282 32,159,273 4.3729 2.352 2.347 2.352 2.347 2.374 13,661,934 2.3539 -0.91%
2020-07-28 0 4.410 4.390 4.410 4.380 4.420 7,381,157 32,468,025 4.3988 2.374 2.363 2.374 2.358 2.379 13,711,859 2.3679 0.23%
2020-07-27 0 4.400 4.400 4.410 4.360 4.420 7,467,180 32,873,474 4.4024 2.369 2.369 2.374 2.347 2.379 13,871,663 2.3698 0.92%
2020-07-24 0 4.360 4.350 4.360 4.340 4.400 7,010,683 30,537,177 4.3558 2.347 2.342 2.347 2.336 2.369 13,023,635 2.3448 -0.68%
2020-07-23 0 4.390 4.390 4.400 4.380 4.440 5,438,880 23,921,583 4.3983 2.363 2.363 2.369 2.358 2.390 10,103,722 2.3676 -0.68%
2020-07-22 0 4.420 4.400 4.420 4.400 4.460 8,871,377 39,246,229 4.4239 2.379 2.369 2.379 2.369 2.401 16,480,217 2.3814 -0.67%
2020-07-21 0 4.450 4.440 4.450 4.370 4.450 13,223,766 58,412,260 4.4172 2.395 2.390 2.395 2.352 2.395 24,565,582 2.3778 2.06%
2020-07-20 0 4.360 4.360 4.370 4.360 4.410 8,401,328 36,790,065 4.3791 2.347 2.347 2.352 2.347 2.374 15,607,015 2.3573 -1.13%
2020-07-17 0 4.410 4.400 4.410 4.350 4.410 5,135,386 22,553,764 4.3918 2.374 2.369 2.374 2.342 2.374 9,539,926 2.3641 0.68%
2020-07-16 0 4.380 4.370 4.380 4.360 4.400 7,349,993 32,159,950 4.3755 2.358 2.352 2.358 2.347 2.369 13,653,966 2.3554 0.00%
2020-07-15 0 4.380 4.360 4.380 4.360 4.400 5,184,681 22,685,836 4.3756 2.358 2.347 2.358 2.347 2.369 9,631,500 2.3554 0.23%
2020-07-14 0 4.370 4.370 4.380 4.350 4.440 7,148,944 31,264,134 4.3733 2.352 2.352 2.358 2.342 2.390 13,280,481 2.3541 -0.91%
2020-07-13 0 4.410 4.400 4.410 4.380 4.410 9,204,284 40,434,315 4.3930 2.374 2.369 2.374 2.358 2.374 17,098,653 2.3648 0.46%
2020-07-10 0 4.390 4.380 4.390 4.360 4.410 5,408,941 23,739,451 4.3889 2.363 2.358 2.363 2.347 2.374 10,048,104 2.3626 0.46%
2020-07-09 0 4.370 4.370 4.380 4.350 4.430 12,571,145 54,962,355 4.3721 2.352 2.352 2.358 2.342 2.385 23,353,218 2.3535 -1.13%
2020-07-08 0 4.420 4.410 4.420 4.380 4.440 7,742,940 34,110,668 4.4054 2.379 2.374 2.379 2.358 2.390 14,383,938 2.3714 -0.23%
2020-07-07 0 4.430 4.420 4.430 4.410 4.500 10,116,464 44,881,072 4.4364 2.385 2.379 2.385 2.374 2.422 18,793,196 2.3882 -0.67%
2020-07-06 0 4.460 4.460 4.470 4.410 4.470 8,139,639 36,186,099 4.4457 2.401 2.401 2.406 2.374 2.406 15,120,879 2.3931 0.22%
2020-07-03 0 4.450 4.440 4.450 4.420 4.470 4,145,622 18,410,925 4.4411 2.395 2.390 2.395 2.379 2.406 7,701,257 2.3906 0.23%
2020-07-02 0 4.440 4.420 4.440 4.380 4.440 8,526,001 37,607,982 4.4110 2.390 2.379 2.390 2.358 2.390 15,838,618 2.3744 0.45%
2020-06-30 0 4.420 4.420 4.430 4.390 4.440 10,092,583 44,599,692 4.4191 2.379 2.379 2.385 2.363 2.390 18,748,832 2.3788 0.00%
2020-06-29 0 4.420 4.390 4.420 4.350 4.450 7,156,797 31,482,037 4.3989 2.379 2.363 2.379 2.342 2.395 13,295,069 2.3679 -0.45%
2020-06-26 0 4.440 4.430 4.440 4.420 4.490 6,613,069 29,412,556 4.4476 2.390 2.385 2.390 2.379 2.417 12,284,994 2.3942 -1.99%
2020-06-24 0 4.530 4.500 4.530 4.460 4.530 11,780,455 53,051,338 4.5033 2.439 2.422 2.439 2.401 2.439 21,884,366 2.4242 0.44%
2020-06-23 0 4.510 4.500 4.510 4.430 4.510 13,985,865 62,828,511 4.4923 2.428 2.422 2.428 2.385 2.428 25,981,321 2.4182 1.81%
2020-06-22 0 4.430 4.430 4.440 4.400 4.460 5,737,806 25,415,026 4.4294 2.385 2.385 2.390 2.369 2.401 10,659,032 2.3844 -0.45%
2020-06-19 0 4.450 4.420 4.450 4.400 4.470 40,278,294 178,855,193 4.4405 2.395 2.379 2.395 2.369 2.406 74,824,352 2.3903 -0.67%
2020-06-18 0 4.480 4.460 4.480 4.400 4.480 8,861,774 39,381,930 4.4440 2.412 2.401 2.412 2.369 2.412 16,462,378 2.3922 1.36%
2020-06-17 0 4.420 4.420 4.430 4.400 4.450 10,808,719 47,736,906 4.4165 2.379 2.379 2.385 2.369 2.395 20,079,187 2.3774 -1.34%
2020-06-16 0 4.480 4.460 4.480 4.420 4.490 12,855,857 57,467,911 4.4702 2.412 2.401 2.412 2.379 2.417 23,882,123 2.4063 1.82%
2020-06-15 0 4.400 4.400 4.410 4.400 4.480 12,236,648 54,087,854 4.4202 2.369 2.369 2.374 2.369 2.412 22,731,828 2.3794 -1.57%
2020-06-12 0 4.470 4.460 4.470 4.400 4.470 11,967,893 53,209,652 4.4460 2.406 2.401 2.406 2.369 2.406 22,232,566 2.3933 -0.22%
2020-06-11 0 4.480 4.470 4.480 4.450 4.520 14,897,841 66,798,616 4.4838 2.412 2.406 2.412 2.395 2.433 27,675,484 2.4136 0.45%
2020-06-10 0 4.460 4.450 4.460 4.450 4.520 6,887,880 30,793,748 4.4707 2.401 2.395 2.401 2.395 2.433 12,795,506 2.4066 -0.89%
2020-06-09 0 4.500 4.500 4.510 4.460 4.530 11,033,142 49,666,211 4.5015 2.422 2.422 2.428 2.401 2.439 20,496,094 2.4232 0.90%
2020-06-08 0 4.460 4.450 4.460 4.430 4.490 8,159,489 36,383,707 4.4591 2.401 2.395 2.401 2.385 2.417 15,157,754 2.4003 0.68%
2020-06-05 0 4.430 4.430 4.440 4.420 4.500 10,488,226 46,526,258 4.4360 2.385 2.385 2.390 2.379 2.422 19,483,812 2.3879 -1.99%
2020-06-04 0 4.520 4.500 4.520 4.430 4.520 14,994,850 67,247,537 4.4847 2.433 2.422 2.433 2.385 2.433 27,855,696 2.4141 1.80%
2020-06-03 0 4.440 4.430 4.440 4.350 4.480 17,533,067 77,596,764 4.4257 2.390 2.385 2.390 2.342 2.412 32,570,902 2.3824 1.37%
2020-06-02 0 4.380 4.380 4.390 4.300 4.380 8,659,551 37,805,563 4.3658 2.358 2.358 2.363 2.315 2.358 16,086,711 2.3501 1.15%
2020-06-01 0 4.330 4.310 4.330 4.200 4.350 13,194,572 56,717,359 4.2985 2.331 2.320 2.331 2.261 2.342 24,511,348 2.3139 1.88%
2020-05-29 0 4.250 4.250 4.260 4.200 4.290 20,854,368 88,681,420 4.2524 2.288 2.288 2.293 2.261 2.309 38,740,831 2.2891 0.24%
2020-05-28 0 4.240 4.230 4.240 4.190 4.350 13,018,437 55,429,366 4.2578 2.282 2.277 2.282 2.255 2.342 24,184,145 2.2920 -1.62%
2020-05-27 0 4.310 4.300 4.310 4.270 4.400 12,279,923 53,288,646 4.3395 2.320 2.315 2.320 2.299 2.369 22,812,219 2.3360 0.70%
2020-05-26 0 4.280 4.280 4.290 4.250 4.320 6,051,867 25,963,237 4.2901 2.304 2.304 2.309 2.288 2.325 11,242,458 2.3094 0.71%
2020-05-25 0 4.250 4.240 4.250 4.190 4.270 6,559,598 27,709,922 4.2243 2.288 2.282 2.288 2.255 2.299 12,185,662 2.2740 0.47%
2020-05-22 0 4.230 4.230 4.240 4.180 4.360 17,365,866 73,634,444 4.2402 2.277 2.277 2.282 2.250 2.347 32,260,296 2.2825 -3.64%
2020-05-21 0 4.390 4.390 4.400 4.390 4.470 6,792,179 29,923,419 4.4056 2.363 2.363 2.369 2.363 2.406 12,617,724 2.3715 -1.79%
2020-05-20 0 4.470 4.450 4.470 4.420 4.470 3,997,363 17,814,690 4.4566 2.406 2.395 2.406 2.379 2.406 7,425,838 2.3990 0.22%
2020-05-19 0 4.460 4.450 4.460 4.450 4.510 7,012,157 31,370,641 4.4738 2.401 2.395 2.401 2.395 2.428 13,026,374 2.4082 -0.45%
2020-05-18 0 4.480 4.470 4.480 4.430 4.480 5,809,005 25,884,049 4.4558 2.412 2.406 2.412 2.385 2.412 10,791,297 2.3986 1.13%
2020-05-15 0 4.430 4.410 4.430 4.390 4.490 9,357,359 41,398,384 4.4242 2.385 2.374 2.385 2.363 2.417 17,383,018 2.3815 -0.45%
2020-05-14 0 4.450 4.440 4.450 4.420 4.500 8,680,257 38,628,112 4.4501 2.395 2.390 2.395 2.379 2.422 16,125,177 2.3955 -1.55%
2020-05-13 0 4.520 4.510 4.520 4.500 4.560 6,476,663 29,242,968 4.5151 2.433 2.428 2.433 2.422 2.455 12,031,595 2.4305 0.00%
2020-05-12 0 4.520 4.510 4.520 4.490 4.540 7,902,124 35,673,403 4.5144 2.433 2.428 2.433 2.417 2.444 14,679,651 2.4301 -0.44%
2020-05-11 0 4.770 4.770 4.780 4.750 4.790 9,655,486 46,097,116 4.7742 2.444 2.444 2.449 2.434 2.454 18,845,539 2.4460 0.21%
2020-05-08 0 4.760 4.760 4.770 4.730 4.770 5,645,177 26,829,795 4.7527 2.439 2.439 2.444 2.423 2.444 11,018,234 2.4350 0.21%
2020-05-07 0 4.750 4.750 4.760 4.710 4.770 5,422,993 25,741,082 4.7467 2.434 2.434 2.439 2.413 2.444 10,584,576 2.4319 0.21%
2020-05-06 0 4.740 4.730 4.740 4.690 4.760 7,377,079 34,951,883 4.7379 2.429 2.423 2.429 2.403 2.439 14,398,553 2.4275 0.85%
2020-05-05 0 4.700 4.700 4.730 4.660 4.750 7,082,317 33,361,506 4.7105 2.408 2.408 2.423 2.388 2.434 13,823,238 2.4134 0.00%
2020-05-04 0 4.700 4.690 4.700 4.650 4.700 10,053,239 47,034,271 4.6785 2.408 2.403 2.408 2.382 2.408 19,621,872 2.3970 -1.05%
2020-04-29 0 4.750 4.730 4.750 4.690 4.750 9,571,145 45,309,611 4.7340 2.434 2.423 2.434 2.403 2.434 18,680,922 2.4254 0.21%
2020-04-28 0 4.740 4.730 4.740 4.660 4.740 7,738,042 36,491,703 4.7159 2.429 2.423 2.429 2.388 2.429 15,103,079 2.4162 0.85%
2020-04-27 0 4.700 4.690 4.700 4.640 4.700 3,853,278 18,060,328 4.6870 2.408 2.403 2.408 2.377 2.408 7,520,813 2.4014 1.08%
2020-04-24 0 4.650 4.650 4.660 4.650 4.720 7,396,456 34,553,542 4.6716 2.382 2.382 2.388 2.382 2.418 14,436,373 2.3935 -1.48%
2020-04-23 0 4.720 4.700 4.720 4.650 4.720 8,795,314 41,431,238 4.7106 2.418 2.408 2.418 2.382 2.418 17,166,659 2.4135 0.43%
2020-04-22 0 4.700 4.670 4.700 4.580 4.700 8,521,620 39,765,439 4.6664 2.408 2.393 2.408 2.347 2.408 16,632,464 2.3908 1.51%
2020-04-21 0 4.630 4.630 4.640 4.580 4.670 7,372,306 34,127,787 4.6292 2.372 2.372 2.377 2.347 2.393 14,389,237 2.3718 -1.28%
2020-04-20 0 4.690 4.680 4.690 4.640 4.710 4,315,562 20,194,129 4.6794 2.403 2.398 2.403 2.377 2.413 8,423,097 2.3975 -0.21%
2020-04-17 0 4.700 4.690 4.700 4.620 4.700 10,841,216 50,733,052 4.6796 2.408 2.403 2.408 2.367 2.408 21,159,842 2.3976 1.29%
2020-04-16 0 4.640 4.610 4.640 4.560 4.640 10,842,189 50,059,636 4.6171 2.377 2.362 2.377 2.336 2.377 21,161,741 2.3656 1.31%
2020-04-15 0 4.580 4.570 4.580 4.570 4.670 9,070,276 41,812,122 4.6098 2.347 2.341 2.347 2.341 2.393 17,703,328 2.3618 -0.87%
2020-04-14 0 4.620 4.590 4.620 4.520 4.630 14,202,231 65,145,507 4.5870 2.367 2.352 2.367 2.316 2.372 27,719,858 2.3501 1.99%
2020-04-09 0 4.530 4.510 4.530 4.480 4.550 11,199,234 50,559,053 4.5145 2.321 2.311 2.321 2.295 2.331 21,858,620 2.3130 0.00%
2020-04-08 0 4.530 4.530 4.540 4.490 4.550 12,779,365 57,770,008 4.5206 2.321 2.321 2.326 2.300 2.331 24,942,713 2.3161 0.44%
2020-04-07 0 4.510 4.490 4.510 4.430 4.530 9,286,780 41,659,518 4.4859 2.311 2.300 2.311 2.270 2.321 18,125,900 2.2983 0.22%
2020-04-06 0 4.500 4.490 4.500 4.460 4.560 13,963,144 62,989,557 4.5111 2.306 2.300 2.306 2.285 2.336 27,253,209 2.3113 2.27%
2020-04-03 0 4.400 4.380 4.400 4.310 4.400 13,360,447 58,447,204 4.3746 2.254 2.244 2.254 2.208 2.254 26,076,867 2.2413 2.80%
2020-04-02 0 4.280 4.270 4.280 4.180 4.340 18,178,479 77,469,679 4.2616 2.193 2.188 2.193 2.142 2.224 35,480,682 2.1834 1.42%
2020-04-01 0 4.220 4.210 4.220 4.160 4.250 12,600,394 53,047,489 4.2100 2.162 2.157 2.162 2.131 2.177 24,593,399 2.1570 -1.17%
2020-03-31 0 4.270 4.240 4.270 4.190 4.270 16,952,689 72,008,930 4.2476 2.188 2.172 2.188 2.147 2.188 33,088,190 2.1763 2.15%
2020-03-30 0 4.180 4.180 4.190 4.070 4.230 9,553,721 39,871,772 4.1734 2.142 2.142 2.147 2.085 2.167 18,646,914 2.1383 -1.18%
2020-03-27 0 4.230 4.220 4.230 4.170 4.260 13,374,971 56,253,384 4.2059 2.167 2.162 2.167 2.136 2.183 26,105,215 2.1549 1.44%
2020-03-26 0 4.170 4.160 4.170 4.100 4.200 14,089,235 58,600,981 4.1593 2.136 2.131 2.136 2.101 2.152 27,499,312 2.1310 0.97%
2020-03-25 0 4.130 4.130 4.140 4.070 4.190 12,477,077 51,449,384 4.1235 2.116 2.116 2.121 2.085 2.147 24,352,709 2.1127 1.98%
2020-03-24 0 4.050 4.030 4.050 3.900 4.060 19,700,169 78,747,056 3.9973 2.075 2.065 2.075 1.998 2.080 38,450,711 2.0480 3.32%
2020-03-23 0 3.920 3.910 3.920 3.850 4.020 21,569,662 84,620,491 3.9231 2.008 2.003 2.008 1.973 2.060 42,099,580 2.0100 -2.49%
2020-03-20 0 4.020 4.020 4.070 4.020 4.140 49,948,765 201,890,711 4.0420 2.060 2.060 2.085 2.060 2.121 97,489,799 2.0709 0.50%
2020-03-19 0 4.000 4.000 4.030 4.000 4.280 32,411,943 132,269,839 4.0809 2.049 2.049 2.065 2.049 2.193 63,261,500 2.0908 -6.54%
2020-03-18 0 4.280 4.280 4.300 4.280 4.410 18,949,258 82,293,232 4.3428 2.193 2.193 2.203 2.193 2.259 36,985,086 2.2250 -2.06%
2020-03-17 0 4.370 4.370 4.380 4.350 4.450 23,870,623 104,884,601 4.3939 2.239 2.239 2.244 2.229 2.280 46,590,586 2.2512 -0.68%
2020-03-16 0 4.400 4.390 4.400 4.390 4.500 17,261,387 76,696,896 4.4433 2.254 2.249 2.254 2.249 2.306 33,690,706 2.2765 -2.44%
2020-03-13 0 4.510 4.510 4.530 4.320 4.560 33,621,816 150,059,104 4.4631 2.311 2.311 2.321 2.213 2.336 65,622,926 2.2867 -1.31%
2020-03-12 0 4.570 4.560 4.570 4.520 4.670 25,188,706 115,099,349 4.5695 2.341 2.336 2.341 2.316 2.393 49,163,215 2.3412 -1.93%
2020-03-11 0 4.660 4.660 4.670 4.650 4.770 15,524,175 72,789,530 4.6888 2.388 2.388 2.393 2.382 2.444 30,300,023 2.4023 -0.21%
2020-03-10 0 4.670 4.670 4.680 4.630 4.700 15,791,172 73,614,569 4.6618 2.393 2.393 2.398 2.372 2.408 30,821,146 2.3884 0.43%
2020-03-09 0 4.650 4.650 4.660 4.630 4.710 12,450,878 58,010,154 4.6591 2.382 2.382 2.388 2.372 2.413 24,301,574 2.3871 -1.48%
2020-03-06 0 4.720 4.710 4.720 4.680 4.750 9,112,818 42,980,352 4.7165 2.418 2.413 2.418 2.398 2.434 17,786,362 2.4165 0.43%
2020-03-05 0 4.700 4.690 4.700 4.660 4.720 14,001,911 65,822,116 4.7009 2.408 2.403 2.408 2.388 2.418 27,328,874 2.4085 1.08%
2020-03-04 0 4.650 4.650 4.660 4.630 4.730 12,118,245 56,459,451 4.6590 2.382 2.382 2.388 2.372 2.423 23,652,342 2.3871 -0.21%
2020-03-03 0 4.660 4.660 4.670 4.650 4.720 9,980,588 46,668,314 4.6759 2.388 2.388 2.393 2.382 2.418 19,480,072 2.3957 -0.21%
2020-03-02 0 4.670 4.670 4.680 4.670 4.710 11,603,584 54,263,072 4.6764 2.393 2.393 2.398 2.393 2.413 22,647,829 2.3960 -0.43%
2020-02-28 0 4.690 4.670 4.690 4.660 4.750 19,355,697 90,773,222 4.6897 2.403 2.393 2.403 2.388 2.434 37,778,372 2.4028 -1.88%
2020-02-27 0 4.780 4.780 4.790 4.760 4.800 4,221,441 20,175,204 4.7792 2.449 2.449 2.454 2.439 2.459 8,239,392 2.4486 0.00%
2020-02-26 0 4.780 4.770 4.780 4.770 4.830 10,342,052 49,502,537 4.7865 2.449 2.444 2.449 2.444 2.475 20,185,576 2.4524 0.00%
2020-02-25 0 4.780 4.780 4.790 4.780 4.810 6,554,740 31,379,437 4.7873 2.449 2.449 2.454 2.449 2.464 12,793,515 2.4528 -0.83%
2020-02-24 0 4.820 4.810 4.820 4.770 4.830 4,054,134 19,495,330 4.8088 2.470 2.464 2.470 2.444 2.475 7,912,842 2.4638 0.00%
2020-02-21 0 4.820 4.820 4.830 4.770 4.820 4,862,806 23,362,300 4.8043 2.470 2.470 2.475 2.444 2.470 9,491,205 2.4615 0.42%
2020-02-20 0 4.800 4.790 4.800 4.770 4.800 4,950,722 23,714,247 4.7901 2.459 2.454 2.459 2.444 2.459 9,662,799 2.4542 0.00%
2020-02-19 0 4.800 4.790 4.800 4.760 4.800 7,177,826 34,337,099 4.7838 2.459 2.454 2.459 2.439 2.459 14,009,652 2.4510 0.21%
2020-02-18 0 4.790 4.780 4.790 4.760 4.790 3,888,409 18,572,652 4.7764 2.454 2.449 2.454 2.439 2.454 7,589,381 2.4472 0.21%
2020-02-17 0 4.780 4.770 4.780 4.760 4.790 4,865,085 23,223,377 4.7735 2.449 2.444 2.449 2.439 2.454 9,495,653 2.4457 -0.21%
2020-02-14 0 4.790 4.780 4.790 4.760 4.800 10,253,536 49,058,781 4.7846 2.454 2.449 2.454 2.439 2.459 20,012,810 2.4514 -0.21%
2020-02-13 0 4.800 4.780 4.800 4.770 4.820 8,863,665 42,530,513 4.7983 2.459 2.449 2.459 2.444 2.470 17,300,066 2.4584 0.21%
2020-02-12 0 4.790 4.770 4.790 4.760 4.790 7,147,776 34,189,201 4.7832 2.454 2.444 2.454 2.439 2.454 13,951,001 2.4507 0.42%
2020-02-11 0 4.770 4.760 4.770 4.730 4.770 6,047,561 28,764,753 4.7564 2.444 2.439 2.444 2.423 2.444 11,803,605 2.4369 0.63%
2020-02-10 0 4.740 4.730 4.740 4.700 4.750 8,294,317 39,199,346 4.7260 2.429 2.423 2.429 2.408 2.434 16,188,815 2.4214 0.21%
2020-02-07 0 4.730 4.710 4.730 4.660 4.750 8,553,083 40,378,880 4.7210 2.423 2.413 2.423 2.388 2.434 16,693,873 2.4188 1.07%
2020-02-06 0 4.680 4.680 4.690 4.630 4.710 5,661,671 26,520,559 4.6842 2.398 2.398 2.403 2.372 2.413 11,050,427 2.4000 1.30%
2020-02-05 0 4.620 4.620 4.630 4.590 4.640 5,803,004 26,791,505 4.6168 2.367 2.367 2.372 2.352 2.377 11,326,280 2.3654 0.65%
2020-02-04 0 4.590 4.590 4.600 4.570 4.610 7,477,584 34,345,987 4.5932 2.352 2.352 2.357 2.341 2.362 14,594,718 2.3533 0.00%
2020-02-03 0 4.590 4.590 4.600 4.570 4.600 6,091,509 27,944,787 4.5875 2.352 2.352 2.357 2.341 2.357 11,889,383 2.3504 0.00%
2020-01-31 0 4.590 4.580 4.590 4.580 4.650 13,542,103 62,419,873 4.6093 2.352 2.347 2.352 2.347 2.382 26,431,422 2.3616 -1.08%
2020-01-30 0 4.640 4.640 4.650 4.600 4.680 9,281,574 43,000,707 4.6329 2.377 2.377 2.382 2.357 2.398 18,115,739 2.3737 0.43%
2020-01-29 0 4.620 4.620 4.630 4.580 4.660 13,053,154 60,347,141 4.6232 2.367 2.367 2.372 2.347 2.388 25,477,094 2.3687 -2.12%
2020-01-24 0 4.720 4.710 4.720 4.680 4.730 2,715,874 12,780,412 4.7058 2.418 2.413 2.418 2.398 2.423 5,300,832 2.4110 0.21%
2020-01-23 0 4.710 4.700 4.710 4.670 4.760 7,768,271 36,524,644 4.7018 2.413 2.408 2.413 2.393 2.439 15,162,080 2.4089 -0.84%
2020-01-22 0 4.750 4.740 4.750 4.680 4.760 5,279,104 24,981,038 4.7321 2.434 2.429 2.434 2.398 2.439 10,303,734 2.4245 0.64%
2020-01-21 0 4.720 4.710 4.720 4.670 4.760 6,767,360 31,806,347 4.7000 2.418 2.413 2.418 2.393 2.439 13,208,506 2.4080 -0.84%
2020-01-20 0 4.760 4.750 4.760 4.720 4.760 3,697,403 17,576,168 4.7537 2.439 2.434 2.439 2.418 2.439 7,216,576 2.4355 0.21%
2020-01-17 0 4.750 4.740 4.750 4.720 4.770 6,412,905 30,424,040 4.7442 2.434 2.429 2.434 2.418 2.444 12,516,682 2.4307 -0.21%
2020-01-16 0 4.760 4.750 4.760 4.720 4.760 5,209,910 24,741,167 4.7489 2.439 2.434 2.439 2.418 2.439 10,168,681 2.4331 0.21%
2020-01-15 0 4.750 4.740 4.750 4.700 4.750 6,270,135 29,698,860 4.7366 2.434 2.429 2.434 2.408 2.434 12,238,024 2.4268 0.21%
2020-01-14 0 4.740 4.730 4.740 4.690 4.740 7,447,444 35,184,344 4.7244 2.429 2.423 2.429 2.403 2.429 14,535,891 2.4205 0.64%
2020-01-13 0 4.710 4.700 4.710 4.690 4.750 4,658,633 21,998,891 4.7222 2.413 2.408 2.413 2.403 2.434 9,092,701 2.4194 -0.63%
2020-01-10 0 4.740 4.730 4.740 4.700 4.740 10,162,647 48,055,780 4.7287 2.429 2.423 2.429 2.408 2.429 19,835,414 2.4227 0.42%
2020-01-09 0 4.720 4.700 4.720 4.670 4.720 4,999,678 23,527,291 4.7058 2.418 2.408 2.418 2.393 2.418 9,758,351 2.4110 0.85%
2020-01-08 0 4.680 4.660 4.680 4.620 4.680 5,558,454 25,918,817 4.6630 2.398 2.388 2.398 2.367 2.398 10,848,968 2.3891 0.21%
2020-01-07 0 4.670 4.660 4.670 4.650 4.680 3,365,074 15,709,631 4.6684 2.393 2.388 2.393 2.382 2.398 6,567,938 2.3919 0.21%
2020-01-06 0 4.660 4.650 4.660 4.610 4.660 5,975,014 27,770,928 4.6478 2.388 2.382 2.388 2.362 2.388 11,662,008 2.3813 0.65%
2020-01-03 0 4.630 4.620 4.630 4.600 4.640 16,206,687 74,679,811 4.6080 2.372 2.367 2.372 2.357 2.377 31,632,147 2.3609 0.43%
2020-01-02 0 4.610 4.600 4.610 4.570 4.630 6,253,303 28,815,829 4.6081 2.362 2.357 2.362 2.341 2.372 12,205,172 2.3610 0.00%
2019-12-31 0 4.610 4.600 4.610 4.610 4.660 6,189,103 28,576,274 4.6172 2.362 2.357 2.362 2.362 2.388 12,079,866 2.3656 -1.07%
2019-12-30 0 4.660 4.640 4.660 4.630 4.710 10,869,080 50,534,836 4.6494 2.388 2.377 2.388 2.372 2.413 21,214,227 2.3821 -1.27%
2019-12-27 0 4.720 4.710 4.720 4.680 4.740 10,565,171 49,784,197 4.7121 2.418 2.413 2.418 2.398 2.429 20,621,058 2.4142 0.21%
2019-12-24 0 4.710 4.690 4.710 4.680 4.710 2,123,295 9,981,323 4.7009 2.413 2.403 2.413 2.398 2.413 4,144,239 2.4085 0.43%
2019-12-23 0 4.690 4.680 4.690 4.640 4.690 4,926,302 22,962,431 4.6612 2.403 2.398 2.403 2.377 2.403 9,615,137 2.3882 1.08%
2019-12-20 0 4.640 4.640 4.650 4.640 4.680 16,702,592 77,607,765 4.6465 2.377 2.377 2.382 2.377 2.398 32,600,052 2.3806 -0.43%
2019-12-19 0 4.660 4.660 4.670 4.610 4.670 9,907,569 46,027,965 4.6457 2.388 2.388 2.393 2.362 2.393 19,337,553 2.3802 -0.21%
2019-12-18 0 4.670 4.650 4.670 4.620 4.680 6,695,143 31,211,273 4.6618 2.393 2.382 2.393 2.367 2.398 13,067,553 2.3885 0.43%
2019-12-17 0 4.650 4.630 4.650 4.610 4.650 5,916,669 27,440,300 4.6378 2.382 2.372 2.382 2.362 2.382 11,548,131 2.3762 0.22%
2019-12-16 0 4.640 4.630 4.640 4.600 4.650 7,287,162 33,787,330 4.6366 2.377 2.372 2.377 2.357 2.382 14,223,054 2.3755 0.65%
2019-12-13 0 4.610 4.610 4.620 4.610 4.650 7,278,798 33,659,758 4.6244 2.362 2.362 2.367 2.362 2.382 14,206,729 2.3693 -0.43%
2019-12-12 0 4.630 4.620 4.630 4.590 4.630 4,840,377 22,368,990 4.6213 2.372 2.367 2.372 2.352 2.372 9,447,428 2.3677 0.65%
2019-12-11 0 4.600 4.600 4.610 4.580 4.630 5,389,535 24,832,939 4.6076 2.357 2.357 2.362 2.347 2.372 10,519,273 2.3607 -0.43%
2019-12-10 0 4.620 4.610 4.620 4.600 4.650 6,523,707 30,081,921 4.6112 2.367 2.362 2.367 2.357 2.382 12,732,945 2.3625 -0.43%
2019-12-09 0 4.640 4.640 4.650 4.630 4.680 3,575,699 16,608,459 4.6448 2.377 2.377 2.382 2.372 2.398 6,979,035 2.3798 -0.64%
2019-12-06 0 4.670 4.660 4.670 4.650 4.700 4,370,233 20,405,206 4.6691 2.393 2.388 2.393 2.382 2.408 8,529,803 2.3922 0.00%
2019-12-05 0 4.670 4.660 4.670 4.650 4.720 6,326,808 29,568,171 4.6735 2.393 2.388 2.393 2.382 2.418 12,348,639 2.3944 0.43%
2019-12-04 0 4.650 4.650 4.660 4.650 4.710 5,337,997 24,894,779 4.6637 2.382 2.382 2.388 2.382 2.413 10,418,681 2.3894 -1.48%
2019-12-03 0 4.720 4.700 4.720 4.640 4.720 6,281,373 29,531,697 4.7015 2.418 2.408 2.418 2.377 2.418 12,259,959 2.4088 0.85%
2019-12-02 0 4.680 4.670 4.680 4.620 4.680 5,362,037 24,971,527 4.6571 2.398 2.393 2.398 2.367 2.398 10,465,602 2.3861 -0.85%
2019-11-29 0 4.720 4.700 4.720 4.670 4.720 5,875,713 27,634,378 4.7032 2.418 2.408 2.418 2.393 2.418 11,468,193 2.4097 0.21%
2019-11-28 0 4.710 4.700 4.710 4.680 4.720 3,378,226 15,897,824 4.7060 2.413 2.408 2.413 2.398 2.418 6,593,608 2.4111 0.21%
2019-11-27 0 4.700 4.700 4.710 4.700 4.760 5,816,192 27,424,866 4.7153 2.408 2.408 2.413 2.408 2.439 11,352,020 2.4159 -1.26%
2019-11-26 0 4.760 4.740 4.760 4.660 4.760 24,665,052 116,980,699 4.7428 2.439 2.429 2.439 2.388 2.439 48,141,150 2.4300 2.15%
2019-11-25 0 4.660 4.650 4.660 4.630 4.670 4,493,069 20,913,788 4.6547 2.388 2.382 2.388 2.372 2.393 8,769,554 2.3848 1.53%
2019-11-22 0 4.590 4.590 4.600 4.580 4.630 6,922,132 31,850,635 4.6013 2.352 2.352 2.357 2.347 2.372 13,510,589 2.3575 0.00%
2019-11-21 0 4.590 4.580 4.590 4.560 4.640 6,398,991 29,346,753 4.5862 2.352 2.347 2.352 2.336 2.377 12,489,525 2.3497 -1.08%
2019-11-20 0 4.640 4.620 4.640 4.610 4.650 4,412,719 20,459,247 4.6364 2.377 2.367 2.377 2.362 2.382 8,612,727 2.3755 0.22%
2019-11-19 0 4.630 4.620 4.630 4.560 4.640 5,431,383 25,080,968 4.6178 2.372 2.367 2.372 2.336 2.377 10,600,952 2.3659 1.31%
2019-11-18 0 4.570 4.570 4.580 4.540 4.610 5,243,857 23,964,244 4.5700 2.341 2.341 2.347 2.326 2.362 10,234,939 2.3414 0.22%
2019-11-15 0 4.560 4.550 4.560 4.540 4.560 5,677,744 25,846,706 4.5523 2.336 2.331 2.336 2.326 2.336 11,081,798 2.3324 -0.22%
2019-11-14 0 4.570 4.560 4.570 4.540 4.660 8,599,438 39,363,512 4.5775 2.341 2.336 2.341 2.326 2.388 16,784,349 2.3453 -2.14%
2019-11-13 0 4.670 4.660 4.670 4.580 4.710 9,449,911 43,807,177 4.6357 2.393 2.388 2.393 2.347 2.413 18,444,298 2.3751 -1.06%
2019-11-12 0 4.720 4.700 4.720 4.680 4.730 4,409,195 20,746,700 4.7053 2.418 2.408 2.418 2.398 2.423 8,605,849 2.4108 0.43%
2019-11-11 0 4.700 4.690 4.700 4.650 4.710 4,260,290 19,960,334 4.6852 2.408 2.403 2.408 2.382 2.413 8,315,217 2.4005 -0.42%
2019-11-08 0 4.720 4.720 4.730 4.710 4.740 5,746,096 27,156,758 4.7261 2.418 2.418 2.423 2.413 2.429 11,215,207 2.4214 -0.21%
2019-11-07 0 4.730 4.720 4.730 4.670 4.730 6,488,330 30,588,306 4.7144 2.423 2.418 2.423 2.393 2.423 12,663,896 2.4154 0.85%
2019-11-06 0 4.690 4.680 4.690 4.640 4.720 6,067,695 28,434,653 4.6862 2.403 2.398 2.403 2.377 2.418 11,842,903 2.4010 0.00%
2019-11-05 0 4.690 4.680 4.690 4.650 4.700 7,281,326 34,117,977 4.6857 2.403 2.398 2.403 2.382 2.408 14,211,663 2.4007 0.43%
2019-11-04 0 4.670 4.670 4.680 4.620 4.680 4,667,514 21,769,846 4.6641 2.393 2.393 2.398 2.367 2.398 9,110,035 2.3897 0.65%
2019-11-01 0 4.640 4.640 4.650 4.620 4.660 5,269,549 24,468,124 4.6433 2.377 2.377 2.382 2.367 2.388 10,285,085 2.3790 -0.43%
2019-10-31 0 4.660 4.650 4.660 4.590 4.660 8,132,705 37,728,821 4.6391 2.388 2.382 2.388 2.352 2.388 15,873,381 2.3769 1.08%
2019-10-30 0 4.610 4.600 4.610 4.600 4.630 6,237,479 28,759,820 4.6108 2.362 2.357 2.362 2.357 2.372 12,174,287 2.3623 -0.65%
2019-10-29 0 4.640 4.610 4.640 4.580 4.660 10,374,584 47,948,627 4.6217 2.377 2.362 2.377 2.347 2.388 20,249,071 2.3679 0.00%
2019-10-28 0 4.640 4.640 4.650 4.600 4.670 6,009,728 27,922,915 4.6463 2.377 2.377 2.382 2.357 2.393 11,729,763 2.3805 -0.22%
2019-10-25 0 4.650 4.640 4.650 4.610 4.650 6,010,571 27,853,153 4.6340 2.382 2.377 2.382 2.362 2.382 11,731,408 2.3742 0.65%
2019-10-24 0 4.620 4.610 4.620 4.580 4.620 8,861,525 40,803,451 4.6046 2.367 2.362 2.367 2.347 2.367 17,295,889 2.3591 0.65%
2019-10-23 0 4.590 4.570 4.590 4.550 4.590 6,986,777 31,953,021 4.5734 2.352 2.341 2.352 2.331 2.352 13,636,763 2.3432 0.44%
2019-10-22 0 4.570 4.570 4.580 4.500 4.570 6,712,569 30,543,469 4.5502 2.341 2.341 2.347 2.306 2.341 13,101,565 2.3313 0.88%
2019-10-21 0 4.530 4.530 4.540 4.500 4.530 6,039,262 27,327,822 4.5250 2.321 2.321 2.326 2.306 2.321 11,787,407 2.3184 0.00%
2019-10-18 0 4.530 4.520 4.530 4.470 4.530 5,539,244 25,022,433 4.5173 2.321 2.316 2.321 2.290 2.321 10,811,474 2.3144 0.44%
2019-10-17 0 4.510 4.500 4.510 4.470 4.520 6,831,896 30,799,597 4.5082 2.311 2.306 2.311 2.290 2.316 13,334,467 2.3098 0.22%
2019-10-16 0 4.500 4.490 4.500 4.470 4.520 7,208,162 32,414,042 4.4969 2.306 2.300 2.306 2.290 2.316 14,068,862 2.3040 0.67%
2019-10-15 0 4.470 4.470 4.480 4.440 4.500 10,297,238 45,999,750 4.4672 2.290 2.290 2.295 2.275 2.306 20,098,108 2.2888 -0.22%
2019-10-14 0 4.480 4.480 4.490 4.470 4.520 6,757,494 30,356,980 4.4923 2.295 2.295 2.300 2.290 2.316 13,189,250 2.3016 -0.22%
2019-10-11 0 4.490 4.490 4.500 4.450 4.520 8,486,130 38,166,102 4.4975 2.300 2.300 2.306 2.280 2.316 16,563,195 2.3043 0.90%
2019-10-10 0 4.450 4.450 4.460 4.430 4.500 8,665,866 38,793,902 4.4766 2.280 2.280 2.285 2.270 2.306 16,914,003 2.2936 -0.45%
2019-10-09 0 4.470 4.470 4.480 4.380 4.480 11,867,985 52,948,618 4.4615 2.290 2.290 2.295 2.244 2.295 23,163,886 2.2858 1.13%
2019-10-08 0 4.420 4.390 4.420 4.350 4.420 16,236,729 71,458,793 4.4011 2.265 2.249 2.265 2.229 2.265 31,690,783 2.2549 1.14%
2019-10-04 0 4.370 4.370 4.380 4.350 4.420 6,489,615 28,402,230 4.3766 2.239 2.239 2.244 2.229 2.265 12,666,405 2.2423 -0.68%
2019-10-03 0 4.400 4.400 4.410 4.380 4.430 10,942,621 48,226,300 4.4072 2.254 2.254 2.259 2.244 2.270 21,357,764 2.2580 0.00%
2019-10-02 0 4.400 4.390 4.400 4.350 4.410 9,469,422 41,613,213 4.3945 2.254 2.249 2.254 2.229 2.259 18,482,380 2.2515 0.00%
2019-09-30 0 4.400 4.390 4.400 4.370 4.410 8,297,615 36,512,245 4.4003 2.254 2.249 2.254 2.239 2.259 16,195,252 2.2545 0.00%
2019-09-27 0 4.400 4.390 4.400 4.350 4.400 4,326,311 18,956,515 4.3817 2.254 2.249 2.254 2.229 2.254 8,444,076 2.2449 0.23%
2019-09-26 0 4.390 4.380 4.390 4.360 4.400 5,732,528 25,130,663 4.3839 2.249 2.244 2.249 2.234 2.254 11,188,725 2.2461 0.00%
2019-09-25 0 4.390 4.370 4.390 4.350 4.390 3,192,290 13,970,903 4.3765 2.249 2.239 2.249 2.229 2.249 6,230,699 2.2423 0.46%
2019-09-24 0 4.370 4.360 4.370 4.350 4.400 4,920,103 21,528,192 4.3756 2.239 2.234 2.239 2.229 2.254 9,603,037 2.2418 0.00%
2019-09-23 0 4.370 4.350 4.370 4.340 4.370 3,063,431 13,336,085 4.3533 2.239 2.229 2.239 2.224 2.239 5,979,192 2.2304 -0.46%
2019-09-20 0 4.390 4.390 4.400 4.330 4.390 15,055,687 65,946,036 4.3801 2.249 2.249 2.254 2.218 2.249 29,385,630 2.2442 0.69%
2019-09-19 0 4.360 4.360 4.370 4.350 4.410 5,055,239 22,068,541 4.3655 2.234 2.234 2.239 2.229 2.259 9,866,795 2.2366 -0.91%
2019-09-18 0 4.400 4.370 4.400 4.360 4.400 9,988,231 43,840,633 4.3892 2.254 2.239 2.254 2.234 2.254 19,494,989 2.2488 0.69%
2019-09-17 0 4.370 4.360 4.370 4.350 4.420 8,285,477 36,263,025 4.3767 2.239 2.234 2.239 2.229 2.265 16,171,561 2.2424 -0.91%
2019-09-16 0 4.410 4.400 4.410 4.350 4.430 7,622,363 33,508,780 4.3961 2.259 2.254 2.259 2.229 2.270 14,877,298 2.2523 -0.23%
2019-09-13 0 4.420 4.410 4.420 4.380 4.440 5,374,074 23,749,142 4.4192 2.265 2.259 2.265 2.244 2.275 10,489,096 2.2642 0.23%
2019-09-12 0 4.410 4.400 4.410 4.380 4.410 5,712,770 25,123,368 4.3978 2.259 2.254 2.259 2.244 2.259 11,150,162 2.2532 1.15%
2019-09-11 0 4.360 4.360 4.370 4.350 4.410 9,987,820 43,689,754 4.3743 2.234 2.234 2.239 2.229 2.259 19,494,187 2.2412 -0.46%
2019-09-10 0 4.380 4.370 4.380 4.360 4.400 7,660,006 33,564,210 4.3817 2.244 2.239 2.244 2.234 2.254 14,950,769 2.2450 0.46%
2019-09-09 0 4.360 4.350 4.360 4.300 4.370 6,232,203 27,100,697 4.3485 2.234 2.229 2.234 2.203 2.239 12,163,989 2.2279 0.46%
2019-09-06 0 4.340 4.330 4.340 4.260 4.350 6,888,290 29,835,553 4.3313 2.224 2.218 2.224 2.183 2.229 13,444,537 2.2192 1.88%
2019-09-05 0 4.260 4.260 4.270 4.260 4.340 10,609,692 45,510,709 4.2895 2.183 2.183 2.188 2.183 2.224 20,707,954 2.1977 -0.93%
2019-09-04 0 4.300 4.290 4.300 4.270 4.350 13,116,722 56,442,317 4.3031 2.203 2.198 2.203 2.188 2.229 25,601,165 2.2047 0.70%
2019-09-03 0 4.270 4.270 4.280 4.250 4.310 10,362,270 44,282,117 4.2734 2.188 2.188 2.193 2.177 2.208 20,225,037 2.1895 -0.23%
2019-09-02 0 4.280 4.270 4.280 4.220 4.280 6,628,827 28,246,665 4.2612 2.193 2.188 2.193 2.162 2.193 12,938,118 2.1832 0.71%
2019-08-30 0 4.250 4.250 4.260 4.240 4.300 8,060,976 34,273,165 4.2517 2.177 2.177 2.183 2.172 2.203 15,733,381 2.1784 0.00%
2019-08-29 0 4.250 4.250 4.260 4.220 4.300 7,285,564 30,988,184 4.2534 2.177 2.177 2.183 2.162 2.203 14,219,935 2.1792 -0.47%
2019-08-28 0 4.270 4.270 4.280 4.240 4.290 8,078,745 34,424,649 4.2611 2.188 2.188 2.193 2.172 2.198 15,768,062 2.1832 0.00%
2019-08-27 0 4.270 4.270 4.280 4.250 4.360 13,790,362 58,997,235 4.2781 2.188 2.188 2.193 2.177 2.234 26,915,973 2.1919 -0.19%
2019-08-26 0 4.370 4.370 4.380 4.300 4.380 9,309,522 40,549,723 4.3557 2.192 2.192 2.197 2.157 2.197 18,560,179 2.1848 -1.58%
2019-08-23 0 4.440 4.440 4.450 4.380 4.440 8,723,268 38,557,629 4.4201 2.227 2.227 2.232 2.197 2.227 17,391,378 2.2171 0.00%
2019-08-22 0 4.440 4.430 4.440 4.420 4.460 8,430,543 37,411,875 4.4377 2.227 2.222 2.227 2.217 2.237 16,807,779 2.2259 0.23%
2019-08-21 0 4.430 4.420 4.430 4.410 4.460 7,584,484 33,612,981 4.4318 2.222 2.217 2.222 2.212 2.237 15,121,011 2.2229 0.23%
2019-08-20 0 4.420 4.410 4.420 4.370 4.460 13,076,307 57,833,845 4.4228 2.217 2.212 2.217 2.192 2.237 26,069,931 2.2184 1.14%
2019-08-19 0 4.370 4.370 4.380 4.300 4.400 12,036,869 52,591,363 4.3692 2.192 2.192 2.197 2.157 2.207 23,997,628 2.1915 1.86%
2019-08-16 0 4.290 4.290 4.300 4.230 4.340 9,804,946 42,041,238 4.2878 2.152 2.152 2.157 2.122 2.177 19,547,894 2.1507 -1.15%
2019-08-15 0 4.340 4.330 4.340 4.190 4.350 12,780,690 54,791,480 4.2871 2.177 2.172 2.177 2.102 2.182 25,480,566 2.1503 1.88%
2019-08-14 0 4.260 4.260 4.270 4.260 4.460 11,630,760 50,059,201 4.3040 2.137 2.137 2.142 2.137 2.237 23,187,977 2.1588 -0.23%
2019-08-13 0 4.270 4.270 4.280 4.270 4.380 16,391,628 70,293,030 4.2883 2.142 2.142 2.147 2.142 2.197 32,679,610 2.1510 -2.73%
2019-08-12 0 4.390 4.380 4.390 4.360 4.430 5,807,623 25,445,473 4.3814 2.202 2.197 2.202 2.187 2.222 11,578,524 2.1976 -0.90%
2019-08-09 0 4.430 4.410 4.430 4.390 4.470 10,607,181 46,900,037 4.4215 2.222 2.212 2.222 2.202 2.242 21,147,292 2.2178 0.91%
2019-08-08 0 4.390 4.390 4.410 4.340 4.430 15,005,222 66,049,757 4.4018 2.202 2.202 2.212 2.177 2.222 29,915,564 2.2079 1.15%
2019-08-07 0 4.340 4.340 4.350 4.320 4.380 8,237,741 35,744,997 4.3392 2.177 2.177 2.182 2.167 2.197 16,423,394 2.1765 -0.46%
2019-08-06 0 4.360 4.350 4.360 4.320 4.380 11,461,715 49,864,981 4.3506 2.187 2.182 2.187 2.167 2.197 22,850,956 2.1822 -0.68%
2019-08-05 0 4.390 4.390 4.400 4.330 4.460 12,527,490 54,981,021 4.3888 2.202 2.202 2.207 2.172 2.237 24,975,767 2.2014 -1.57%
2019-08-02 0 4.460 4.440 4.460 4.430 4.470 10,816,068 48,087,275 4.4459 2.237 2.227 2.237 2.222 2.242 21,563,745 2.2300 0.45%
2019-08-01 0 4.440 4.440 4.450 4.430 4.480 13,017,610 57,871,697 4.4456 2.227 2.227 2.232 2.222 2.247 25,952,908 2.2299 -0.67%
2019-07-31 0 4.470 4.470 4.480 4.470 4.520 7,762,394 34,864,349 4.4914 2.242 2.242 2.247 2.242 2.267 15,475,706 2.2528 -0.67%
2019-07-30 0 4.500 4.500 4.510 4.490 4.540 4,976,262 22,426,642 4.5067 2.257 2.257 2.262 2.252 2.277 9,921,059 2.2605 -0.66%
2019-07-29 0 4.530 4.520 4.530 4.500 4.540 6,068,987 27,407,369 4.5160 2.272 2.267 2.272 2.257 2.277 12,099,599 2.2651 -0.22%
2019-07-26 0 4.540 4.540 4.550 4.540 4.570 6,371,480 29,027,225 4.5558 2.277 2.277 2.282 2.277 2.292 12,702,672 2.2851 -0.44%
2019-07-25 0 4.560 4.560 4.570 4.550 4.590 4,720,957 21,579,758 4.5711 2.287 2.287 2.292 2.282 2.302 9,412,063 2.2928 0.00%
2019-07-24 0 4.560 4.550 4.560 4.540 4.600 8,230,203 37,503,873 4.5569 2.287 2.282 2.287 2.277 2.307 16,408,366 2.2857 -0.44%
2019-07-23 0 4.580 4.570 4.580 4.550 4.580 4,090,353 18,672,347 4.5650 2.297 2.292 2.297 2.282 2.297 8,154,842 2.2897 0.22%
2019-07-22 0 4.570 4.570 4.580 4.560 4.610 5,038,013 23,073,748 4.5799 2.292 2.292 2.297 2.287 2.312 10,044,170 2.2972 -0.87%
2019-07-19 0 4.610 4.600 4.610 4.560 4.610 6,166,956 28,330,351 4.5939 2.312 2.307 2.312 2.287 2.312 12,294,918 2.3042 0.66%
2019-07-18 0 4.580 4.570 4.580 4.560 4.600 5,170,339 23,684,850 4.5809 2.297 2.292 2.297 2.287 2.307 10,307,985 2.2977 -0.43%
2019-07-17 0 4.600 4.580 4.600 4.550 4.610 8,238,987 37,825,945 4.5911 2.307 2.297 2.307 2.282 2.312 16,425,878 2.3028 0.66%
2019-07-16 0 4.570 4.570 4.580 4.540 4.580 5,361,404 24,457,080 4.5617 2.292 2.292 2.297 2.277 2.297 10,688,907 2.2881 0.44%
2019-07-15 0 4.550 4.540 4.550 4.540 4.580 5,091,938 23,229,798 4.5621 2.282 2.277 2.282 2.277 2.297 10,151,679 2.2883 0.22%
2019-07-12 0 4.540 4.540 4.550 4.530 4.570 4,367,720 19,875,520 4.5505 2.277 2.277 2.282 2.272 2.292 8,707,822 2.2825 -0.22%
2019-07-11 0 4.550 4.540 4.550 4.500 4.550 5,468,531 24,806,776 4.5363 2.282 2.277 2.282 2.257 2.282 10,902,484 2.2753 0.66%
2019-07-10 0 4.520 4.510 4.520 4.490 4.520 5,220,711 23,548,498 4.5106 2.267 2.262 2.267 2.252 2.267 10,408,411 2.2624 0.67%
2019-07-09 0 4.490 4.490 4.500 4.480 4.560 7,563,692 34,059,213 4.5030 2.252 2.252 2.257 2.247 2.287 15,079,558 2.2586 -1.10%
2019-07-08 0 4.540 4.520 4.540 4.510 4.550 6,451,298 29,229,146 4.5307 2.277 2.267 2.277 2.262 2.282 12,861,804 2.2726 0.44%
2019-07-05 0 4.520 4.520 4.540 4.510 4.570 4,937,773 22,415,066 4.5395 2.267 2.267 2.277 2.262 2.292 9,844,324 2.2770 0.00%
2019-07-04 0 4.520 4.520 4.530 4.510 4.550 6,498,123 29,442,037 4.5309 2.267 2.267 2.272 2.262 2.282 12,955,158 2.2726 0.00%
2019-07-03 0 4.520 4.510 4.520 4.500 4.530 8,253,442 37,267,403 4.5154 2.267 2.262 2.267 2.257 2.272 16,454,697 2.2648 0.22%
2019-07-02 0 4.510 4.490 4.510 4.480 4.540 15,296,818 68,887,462 4.5034 2.262 2.252 2.262 2.247 2.277 30,496,913 2.2588 0.00%
2019-06-28 0 4.510 4.500 4.510 4.480 4.540 16,957,149 76,250,430 4.4967 2.262 2.257 2.262 2.247 2.277 33,807,076 2.2555 -0.66%
2019-06-27 0 4.540 4.530 4.540 4.510 4.540 6,186,410 28,024,581 4.5300 2.277 2.272 2.277 2.262 2.277 12,333,703 2.2722 0.44%
2019-06-26 0 4.520 4.520 4.530 4.510 4.540 6,031,090 27,267,811 4.5212 2.267 2.267 2.272 2.262 2.277 12,024,045 2.2678 0.00%
2019-06-25 0 4.520 4.520 4.530 4.510 4.570 7,707,907 34,960,417 4.5357 2.267 2.267 2.272 2.262 2.292 15,367,076 2.2750 -0.22%
2019-06-24 0 4.530 4.530 4.550 4.530 4.580 5,693,182 25,919,250 4.5527 2.272 2.272 2.282 2.272 2.297 11,350,365 2.2836 -0.44%
2019-06-21 0 4.550 4.540 4.550 4.520 4.550 14,309,063 64,961,630 4.5399 2.282 2.277 2.282 2.267 2.282 28,527,648 2.2771 0.66%
2019-06-20 0 4.520 4.520 4.530 4.510 4.560 5,930,855 26,887,271 4.5335 2.267 2.267 2.272 2.262 2.287 11,824,209 2.2739 -0.22%
2019-06-19 0 4.530 4.510 4.530 4.500 4.550 6,805,039 30,768,381 4.5214 2.272 2.262 2.272 2.257 2.282 13,567,049 2.2679 0.44%
2019-06-18 0 4.510 4.510 4.520 4.460 4.540 9,163,789 41,237,432 4.5000 2.262 2.262 2.267 2.237 2.277 18,269,634 2.2572 -0.22%
2019-06-17 0 4.520 4.520 4.530 4.520 4.570 9,362,129 42,517,005 4.5414 2.267 2.267 2.272 2.267 2.292 18,665,060 2.2779 -0.88%
2019-06-14 0 4.560 4.550 4.560 4.520 4.590 7,929,136 36,115,294 4.5548 2.287 2.282 2.287 2.267 2.302 15,808,135 2.2846 -0.22%
2019-06-13 0 4.570 4.560 4.570 4.520 4.570 5,788,124 26,377,433 4.5572 2.292 2.287 2.292 2.267 2.292 11,539,649 2.2858 0.44%
2019-06-12 0 4.550 4.540 4.550 4.520 4.600 9,044,759 41,160,343 4.5507 2.282 2.277 2.282 2.267 2.307 18,032,327 2.2826 -0.44%
2019-06-11 0 4.570 4.570 4.580 4.560 4.620 10,161,839 46,439,870 4.5700 2.292 2.292 2.297 2.287 2.317 20,259,424 2.2923 -1.08%
2019-06-10 0 4.620 4.620 4.630 4.580 4.630 8,541,892 39,419,549 4.6148 2.317 2.317 2.322 2.297 2.322 17,029,773 2.3147 0.43%
2019-06-06 0 4.600 4.590 4.600 4.520 4.630 14,551,363 66,762,446 4.5881 2.307 2.302 2.307 2.267 2.322 29,010,716 2.3013 2.22%
2019-06-05 0 4.500 4.490 4.500 4.460 4.500 4,933,880 22,132,078 4.4857 2.257 2.252 2.257 2.237 2.257 9,836,563 2.2500 0.90%
2019-06-04 0 4.460 4.460 4.470 4.450 4.490 6,495,363 29,024,812 4.4685 2.237 2.237 2.242 2.232 2.252 12,949,655 2.2414 0.00%
2019-06-03 0 4.460 4.450 4.460 4.400 4.460 6,573,392 29,194,614 4.4413 2.237 2.232 2.237 2.207 2.237 13,105,220 2.2277 0.00%
2019-05-31 0 4.460 4.440 4.460 4.400 4.460 15,367,857 68,220,001 4.4391 2.237 2.227 2.237 2.207 2.237 30,638,541 2.2266 0.00%
2019-05-30 0 4.460 4.450 4.460 4.430 4.490 8,976,403 40,001,111 4.4563 2.237 2.232 2.237 2.222 2.252 17,896,047 2.2352 -0.45%
2019-05-29 0 4.480 4.480 4.490 4.470 4.510 10,249,640 45,980,948 4.4861 2.247 2.247 2.252 2.242 2.262 20,434,470 2.2502 -0.22%
2019-05-28 0 4.490 4.480 4.490 4.490 4.560 41,957,246 188,698,181 4.4974 2.252 2.247 2.252 2.252 2.287 83,649,192 2.2558 -1.10%
2019-05-27 0 4.540 4.540 4.550 4.510 4.570 11,688,880 53,084,062 4.5414 2.277 2.277 2.282 2.262 2.292 23,303,850 2.2779 0.22%
2019-05-24 0 4.530 4.520 4.530 4.510 4.570 13,639,287 61,849,785 4.5347 2.272 2.267 2.272 2.262 2.292 27,192,331 2.2745 -0.44%
2019-05-23 0 4.550 4.550 4.560 4.510 4.570 9,927,684 45,081,547 4.5410 2.282 2.282 2.287 2.262 2.292 19,792,594 2.2777 -0.22%
2019-05-22 0 4.560 4.540 4.560 4.500 4.560 12,078,704 54,736,244 4.5316 2.287 2.277 2.287 2.257 2.287 24,081,033 2.2730 0.44%
2019-05-21 0 4.540 4.540 4.550 4.530 4.580 10,304,231 46,820,829 4.5438 2.277 2.277 2.282 2.272 2.297 20,543,307 2.2791 -0.44%
2019-05-20 0 4.560 4.560 4.570 4.530 4.600 14,026,504 63,918,000 4.5569 2.287 2.287 2.292 2.272 2.307 27,964,317 2.2857 -0.65%
2019-05-17 0 4.590 4.580 4.590 4.520 4.620 19,421,611 88,838,934 4.5742 2.302 2.297 2.302 2.267 2.317 38,720,417 2.2944 -0.22%
2019-05-16 0 4.600 4.590 4.600 4.580 4.600 9,166,746 42,101,437 4.5928 2.307 2.302 2.307 2.297 2.307 18,275,530 2.3037 0.00%
2019-05-15 0 4.600 4.590 4.600 4.550 4.610 11,983,402 54,981,484 4.5881 2.307 2.302 2.307 2.282 2.312 23,891,032 2.3013 0.66%
2019-05-14 0 4.570 4.570 4.580 4.460 4.590 18,782,239 85,575,210 4.5562 2.292 2.292 2.297 2.237 2.302 37,445,716 2.2853 0.29%
2019-05-10 0 4.780 4.780 4.790 4.740 4.810 18,554,770 88,796,254 4.7856 2.286 2.286 2.290 2.266 2.300 38,805,011 2.2883 1.06%
2019-05-09 0 4.730 4.730 4.740 4.700 4.760 10,024,015 47,421,237 4.7308 2.262 2.262 2.266 2.247 2.276 20,963,990 2.2620 0.42%
2019-05-08 0 4.710 4.710 4.720 4.700 4.760 15,070,196 71,297,179 4.7310 2.252 2.252 2.257 2.247 2.276 31,517,455 2.2621 -0.63%
2019-05-07 0 4.740 4.730 4.740 4.700 4.740 11,022,499 52,117,450 4.7283 2.266 2.262 2.266 2.247 2.266 23,052,196 2.2608 0.42%
2019-05-06 0 4.720 4.710 4.720 4.660 4.760 20,589,293 96,861,632 4.7045 2.257 2.252 2.257 2.228 2.276 43,059,965 2.2495 -0.84%
2019-05-03 0 4.760 4.760 4.770 4.750 4.780 10,141,451 48,360,359 4.7686 2.276 2.276 2.281 2.271 2.286 21,209,593 2.2801 -0.21%
2019-05-02 0 4.770 4.760 4.770 4.730 4.780 8,709,875 41,448,737 4.7588 2.281 2.276 2.281 2.262 2.286 18,215,628 2.2754 0.85%
2019-04-30 0 4.730 4.720 4.730 4.720 4.760 7,874,334 37,243,874 4.7298 2.262 2.257 2.262 2.257 2.276 16,468,198 2.2616 -0.42%
2019-04-29 0 4.750 4.730 4.750 4.720 4.750 4,757,593 22,523,566 4.7342 2.271 2.262 2.271 2.257 2.271 9,949,918 2.2637 0.42%
2019-04-26 0 4.730 4.720 4.730 4.720 4.760 7,215,055 34,118,738 4.7288 2.262 2.257 2.262 2.257 2.276 15,089,397 2.2611 -0.42%
2019-04-25 0 4.750 4.740 4.750 4.710 4.760 8,436,953 39,958,941 4.7362 2.271 2.266 2.271 2.252 2.276 17,644,846 2.2646 -0.21%
2019-04-24 0 4.760 4.750 4.760 4.740 4.790 8,833,583 42,001,562 4.7548 2.276 2.271 2.276 2.266 2.290 18,474,348 2.2735 0.00%
2019-04-23 0 4.760 4.750 4.760 4.750 4.790 6,517,488 31,055,729 4.7650 2.276 2.271 2.276 2.271 2.290 13,630,522 2.2784 -0.42%
2019-04-18 0 4.780 4.770 4.780 4.710 4.790 9,762,737 46,401,852 4.7530 2.286 2.281 2.286 2.252 2.290 20,417,559 2.2726 0.84%
2019-04-17 0 4.740 4.740 4.750 4.710 4.750 7,490,625 35,429,255 4.7298 2.266 2.266 2.271 2.252 2.271 15,665,718 2.2616 0.21%
2019-04-16 0 4.730 4.730 4.740 4.710 4.770 12,015,992 56,901,573 4.7355 2.262 2.262 2.266 2.252 2.281 25,129,964 2.2643 -0.42%
2019-04-15 0 4.750 4.750 4.760 4.750 4.810 10,729,722 51,229,662 4.7746 2.271 2.271 2.276 2.271 2.300 22,439,889 2.2830 -0.63%
2019-04-12 0 4.780 4.770 4.780 4.720 4.780 18,963,987 90,165,013 4.7545 2.286 2.281 2.286 2.257 2.286 39,660,838 2.2734 0.84%
2019-04-11 0 4.740 4.730 4.740 4.700 4.740 11,750,728 55,498,160 4.7230 2.266 2.262 2.266 2.247 2.266 24,575,197 2.2583 0.64%
2019-04-10 0 4.710 4.710 4.720 4.710 4.750 9,057,984 42,783,951 4.7233 2.252 2.252 2.257 2.252 2.271 18,943,655 2.2585 -0.42%
2019-04-09 0 4.730 4.730 4.740 4.700 4.760 13,984,367 66,051,983 4.7233 2.262 2.262 2.266 2.247 2.276 29,246,577 2.2585 -0.21%
2019-04-08 0 4.740 4.740 4.750 4.740 4.830 12,059,749 57,356,050 4.7560 2.266 2.266 2.271 2.266 2.309 25,221,476 2.2741 -1.25%
2019-04-04 0 4.800 4.800 4.810 4.790 4.890 12,605,930 60,641,318 4.8105 2.295 2.295 2.300 2.290 2.338 26,363,746 2.3002 -1.23%
2019-04-03 0 4.860 4.860 4.870 4.850 4.920 8,955,760 43,627,839 4.8715 2.324 2.324 2.329 2.319 2.353 18,729,867 2.3293 -0.82%
2019-04-02 0 4.900 4.900 4.910 4.850 4.920 8,224,884 40,221,333 4.8902 2.343 2.343 2.348 2.319 2.353 17,201,330 2.3383 0.82%
2019-04-01 0 4.860 4.850 4.860 4.840 4.920 9,759,607 47,511,999 4.8682 2.324 2.319 2.324 2.314 2.353 20,411,013 2.3278 -0.41%
2019-03-29 0 4.880 4.870 4.880 4.860 4.950 14,475,287 71,017,136 4.9061 2.333 2.329 2.333 2.324 2.367 30,273,276 2.3459 -0.20%
2019-03-28 0 4.890 4.880 4.890 4.770 4.920 23,784,021 115,988,167 4.8767 2.338 2.333 2.338 2.281 2.353 49,741,344 2.3318 1.87%
2019-03-27 0 4.800 4.800 4.810 4.760 4.830 6,924,086 33,217,619 4.7974 2.295 2.295 2.300 2.276 2.309 14,480,871 2.2939 -0.62%
2019-03-26 0 4.830 4.820 4.830 4.770 4.830 9,025,176 43,408,581 4.8097 2.309 2.305 2.309 2.281 2.309 18,875,042 2.2998 0.84%
2019-03-25 0 4.790 4.770 4.790 4.710 4.790 9,651,046 46,021,219 4.7685 2.290 2.281 2.290 2.252 2.290 20,183,971 2.2801 1.27%
2019-03-22 0 4.730 4.730 4.740 4.650 4.760 16,017,019 75,738,943 4.7287 2.262 2.262 2.266 2.223 2.276 33,497,618 2.2610 0.21%
2019-03-21 0 4.720 4.720 4.730 4.710 4.740 6,786,095 32,052,736 4.7233 2.257 2.257 2.262 2.252 2.266 14,192,280 2.2585 0.21%
2019-03-20 0 4.710 4.710 4.720 4.700 4.740 10,250,004 48,347,615 4.7168 2.252 2.252 2.257 2.247 2.266 21,436,618 2.2554 -0.42%
2019-03-19 0 4.730 4.730 4.740 4.710 4.730 6,981,750 32,959,668 4.7208 2.262 2.262 2.266 2.252 2.262 14,601,468 2.2573 0.42%
2019-03-18 0 4.710 4.700 4.710 4.680 4.720 9,219,212 43,326,410 4.6996 2.252 2.247 2.252 2.238 2.257 19,280,844 2.2471 0.21%
2019-03-15 0 4.700 4.690 4.700 4.680 4.720 37,453,382 175,989,976 4.6989 2.247 2.243 2.247 2.238 2.257 78,329,125 2.2468 0.21%
2019-03-14 0 4.690 4.680 4.690 4.680 4.730 12,353,910 58,022,418 4.6967 2.243 2.238 2.243 2.238 2.262 25,836,678 2.2457 0.00%
2019-03-13 0 4.690 4.690 4.700 4.690 4.750 9,444,670 44,424,392 4.7036 2.243 2.243 2.247 2.243 2.271 19,752,361 2.2491 -0.42%
2019-03-12 0 4.710 4.710 4.720 4.700 4.770 10,705,334 50,535,513 4.7206 2.252 2.252 2.257 2.247 2.281 22,388,885 2.2572 -0.84%
2019-03-11 0 4.750 4.730 4.750 4.700 4.750 9,937,913 47,021,816 4.7316 2.271 2.262 2.271 2.247 2.271 20,783,918 2.2624 0.85%
2019-03-08 0 4.710 4.700 4.710 4.690 4.740 9,169,106 43,237,034 4.7155 2.252 2.247 2.252 2.243 2.266 19,176,053 2.2547 -0.21%
2019-03-07 0 4.720 4.710 4.720 4.680 4.720 7,737,290 36,394,481 4.7038 2.257 2.252 2.257 2.238 2.257 16,181,587 2.2491 0.85%
2019-03-06 0 4.680 4.670 4.680 4.660 4.720 13,665,172 63,934,744 4.6787 2.238 2.233 2.238 2.228 2.257 28,579,020 2.2371 -0.64%
2019-03-05 0 4.710 4.690 4.710 4.680 4.740 13,928,318 65,521,096 4.7042 2.252 2.243 2.252 2.238 2.266 29,129,358 2.2493 -0.42%
2019-03-04 0 4.730 4.730 4.740 4.710 4.770 8,798,383 41,667,085 4.7358 2.262 2.262 2.266 2.252 2.281 18,400,732 2.2644 0.21%
2019-03-01 0 4.720 4.720 4.730 4.700 4.790 13,532,171 63,988,560 4.7286 2.257 2.257 2.262 2.247 2.290 28,300,865 2.2610 0.00%
2019-02-28 0 4.720 4.710 4.720 4.680 4.730 13,659,523 64,392,879 4.7141 2.257 2.252 2.257 2.238 2.262 28,567,206 2.2541 0.00%
2019-02-27 0 4.720 4.710 4.720 4.690 4.740 11,042,824 52,020,748 4.7108 2.257 2.252 2.257 2.243 2.266 23,094,703 2.2525 0.43%
2019-02-26 0 4.700 4.680 4.700 4.660 4.760 12,628,088 59,245,373 4.6916 2.247 2.238 2.247 2.228 2.276 26,410,087 2.2433 -0.21%
2019-02-25 0 4.710 4.710 4.740 4.710 4.790 13,558,873 64,462,771 4.7543 2.252 2.252 2.266 2.252 2.290 28,356,709 2.2733 -0.84%
2019-02-22 0 4.750 4.740 4.750 4.740 4.790 6,608,136 31,447,292 4.7589 2.271 2.266 2.271 2.266 2.290 13,820,101 2.2755 0.21%
2019-02-21 0 4.740 4.740 4.750 4.730 4.790 8,164,176 38,800,179 4.7525 2.266 2.266 2.271 2.262 2.290 17,074,366 2.2724 -0.42%
2019-02-20 0 4.760 4.760 4.780 4.760 4.820 6,074,550 29,056,721 4.7834 2.276 2.276 2.286 2.276 2.305 12,704,171 2.2872 0.21%
2019-02-19 0 4.750 4.750 4.760 4.750 4.810 7,680,805 36,636,807 4.7699 2.271 2.271 2.276 2.271 2.300 16,063,456 2.2808 -1.04%
2019-02-18 0 4.800 4.790 4.800 4.750 4.820 4,863,713 23,350,615 4.8010 2.295 2.290 2.295 2.271 2.305 10,171,855 2.2956 0.84%
2019-02-15 0 4.760 4.750 4.760 4.710 4.790 8,931,099 42,358,206 4.7428 2.276 2.271 2.276 2.252 2.290 18,678,291 2.2678 0.63%
2019-02-14 0 4.730 4.730 4.740 4.720 4.820 12,728,061 60,438,420 4.7484 2.262 2.262 2.266 2.257 2.305 26,619,168 2.2705 -2.27%
2019-02-13 0 4.840 4.820 4.840 4.760 4.840 9,856,434 47,531,481 4.8224 2.314 2.305 2.314 2.276 2.314 20,613,515 2.3058 1.26%
2019-02-12 0 4.780 4.770 4.780 4.720 4.820 8,153,570 38,986,877 4.7816 2.286 2.281 2.286 2.257 2.305 17,052,185 2.2863 0.42%
2019-02-11 0 4.760 4.740 4.760 4.730 4.780 4,415,002 20,991,204 4.7545 2.276 2.266 2.276 2.262 2.286 9,233,432 2.2734 0.21%
2019-02-08 0 4.750 4.740 4.750 4.650 4.750 7,789,710 36,822,348 4.7270 2.271 2.266 2.271 2.223 2.271 16,291,217 2.2603 2.15%
2019-02-04 0 4.650 4.650 4.690 4.650 4.720 3,541,215 16,538,034 4.6702 2.223 2.223 2.243 2.223 2.257 7,406,014 2.2331 -1.27%
2019-02-01 0 4.710 4.690 4.710 4.670 4.720 6,449,750 30,276,875 4.6943 2.252 2.243 2.252 2.233 2.257 13,488,856 2.2446 0.86%
2019-01-31 0 4.670 4.660 4.670 4.670 4.840 18,213,405 86,156,781 4.7304 2.233 2.228 2.233 2.233 2.314 38,091,088 2.2619 -3.31%
2019-01-30 0 4.830 4.810 4.830 4.760 4.830 13,953,821 67,210,981 4.8167 2.309 2.300 2.309 2.276 2.309 29,182,694 2.3031 1.47%
2019-01-29 0 4.760 4.760 4.770 4.690 4.770 10,980,695 52,154,482 4.7497 2.276 2.276 2.281 2.243 2.281 22,964,768 2.2711 0.21%
2019-01-28 0 4.750 4.740 4.750 4.730 4.770 7,212,009 34,301,882 4.7562 2.271 2.266 2.271 2.262 2.281 15,083,027 2.2742 0.42%
2019-01-25 0 4.730 4.730 4.750 4.710 4.780 7,749,232 36,781,073 4.7464 2.262 2.262 2.271 2.252 2.286 16,206,562 2.2695 0.00%
2019-01-24 0 4.730 4.730 4.740 4.720 4.760 5,834,758 27,630,417 4.7355 2.262 2.262 2.266 2.257 2.276 12,202,676 2.2643 -0.21%
2019-01-23 0 4.740 4.720 4.740 4.690 4.760 7,293,155 34,548,352 4.7371 2.266 2.257 2.266 2.243 2.276 15,252,733 2.2651 0.85%
2019-01-22 0 4.700 4.680 4.700 4.650 4.700 5,326,570 24,938,295 4.6819 2.247 2.238 2.247 2.223 2.247 11,139,864 2.2387 0.86%
2019-01-21 0 4.660 4.660 4.680 4.650 4.760 5,455,339 25,596,932 4.6921 2.228 2.228 2.238 2.223 2.276 11,409,168 2.2435 -1.89%
2019-01-18 0 4.750 4.730 4.750 4.740 4.800 5,426,668 25,861,763 4.7657 2.271 2.262 2.271 2.266 2.295 11,349,206 2.2787 0.00%
2019-01-17 0 4.750 4.730 4.750 4.700 4.780 5,421,496 25,717,953 4.7437 2.271 2.262 2.271 2.247 2.286 11,338,390 2.2682 -0.21%
2019-01-16 0 4.760 4.750 4.760 4.700 4.760 6,254,385 29,690,869 4.7472 2.276 2.271 2.276 2.247 2.276 13,080,274 2.2699 0.63%
2019-01-15 0 4.730 4.720 4.730 4.670 4.740 7,218,798 34,089,320 4.7223 2.262 2.257 2.262 2.233 2.266 15,097,225 2.2580 1.28%
2019-01-14 0 4.670 4.670 4.680 4.640 4.710 4,768,471 22,369,977 4.6912 2.233 2.233 2.238 2.219 2.252 9,972,668 2.2431 -0.43%
2019-01-11 0 4.690 4.670 4.690 4.630 4.700 6,277,223 29,408,351 4.6849 2.243 2.233 2.243 2.214 2.247 13,128,037 2.2401 0.64%
2019-01-10 0 4.660 4.640 4.660 4.510 4.670 8,984,878 41,658,616 4.6365 2.228 2.219 2.228 2.156 2.233 18,790,763 2.2170 -0.43%
2019-01-09 0 4.680 4.670 4.680 4.600 4.680 7,631,909 35,564,763 4.6600 2.238 2.233 2.238 2.200 2.238 15,961,196 2.2282 1.08%
2019-01-08 0 4.630 4.630 4.640 4.610 4.650 6,858,195 31,763,628 4.6315 2.214 2.214 2.219 2.204 2.223 14,343,068 2.2146 0.22%
2019-01-07 0 4.620 4.610 4.620 4.510 4.620 6,822,551 31,280,500 4.5849 2.209 2.204 2.209 2.156 2.209 14,268,523 2.1923 2.44%
2019-01-04 0 4.510 4.500 4.510 4.400 4.510 6,909,310 30,957,202 4.4805 2.156 2.152 2.156 2.104 2.156 14,449,969 2.1424 2.50%
2019-01-03 0 4.400 4.400 4.420 4.390 4.500 12,405,032 55,055,057 4.4381 2.104 2.104 2.113 2.099 2.152 25,943,593 2.1221 -2.65%
2019-01-02 0 4.520 4.510 4.520 4.480 4.560 4,472,999 20,228,177 4.5223 2.161 2.156 2.161 2.142 2.180 9,354,725 2.1623 0.22%
2018-12-31 0 4.510 4.510 4.530 4.500 4.570 2,021,891 9,166,126 4.5334 2.156 2.156 2.166 2.152 2.185 4,228,535 2.1677 0.22%
2018-12-28 0 4.500 4.500 4.520 4.500 4.540 4,326,522 19,521,484 4.5121 2.152 2.152 2.161 2.152 2.171 9,048,387 2.1575 -0.88%
2018-12-27 0 4.540 4.530 4.540 4.520 4.600 6,974,124 31,803,378 4.5602 2.171 2.166 2.171 2.161 2.200 14,585,519 2.1805 -1.52%
2018-12-24 0 4.610 4.600 4.610 4.510 4.610 3,146,259 14,380,107 4.5705 2.204 2.200 2.204 2.156 2.204 6,580,012 2.1854 2.22%
2018-12-21 0 4.510 4.510 4.530 4.510 4.580 25,552,343 115,624,391 4.5250 2.156 2.156 2.166 2.156 2.190 53,439,571 2.1636 -2.38%
2018-12-20 0 4.620 4.620 4.630 4.560 4.670 7,249,974 33,553,588 4.6281 2.209 2.209 2.214 2.180 2.233 15,162,426 2.2129 2.21%
2018-12-19 0 4.520 4.520 4.530 4.510 4.650 14,935,197 68,005,974 4.5534 2.161 2.161 2.166 2.156 2.223 31,235,121 2.1772 -2.59%
2018-12-18 0 4.640 4.640 4.650 4.590 4.670 16,191,813 75,166,646 4.6423 2.219 2.219 2.223 2.195 2.233 33,863,178 2.2197 -0.22%
2018-12-17 0 4.650 4.640 4.650 4.600 4.680 10,205,242 47,447,615 4.6493 2.223 2.219 2.223 2.200 2.238 21,343,004 2.2231 0.22%
2018-12-14 0 4.640 4.610 4.640 4.580 4.680 6,979,662 32,282,244 4.6252 2.219 2.204 2.219 2.190 2.238 14,597,101 2.2116 -0.22%
2018-12-13 0 4.650 4.650 4.660 4.630 4.720 5,037,449 23,525,762 4.6702 2.223 2.223 2.228 2.214 2.257 10,535,203 2.2331 0.00%
2018-12-12 0 4.650 4.650 4.660 4.570 4.730 12,927,646 60,383,050 4.6708 2.223 2.223 2.228 2.185 2.262 27,036,576 2.2334 1.09%
2018-12-11 0 4.600 4.600 4.610 4.580 4.650 5,317,474 24,521,904 4.6116 2.200 2.200 2.204 2.190 2.223 11,120,840 2.2050 -0.86%
2018-12-10 0 4.640 4.640 4.650 4.540 4.670 7,637,851 35,231,907 4.6128 2.219 2.219 2.223 2.171 2.233 15,973,623 2.2056 0.87%
2018-12-07 0 4.600 4.580 4.600 4.570 4.750 10,813,326 49,950,710 4.6194 2.200 2.190 2.200 2.185 2.271 22,614,736 2.2088 -0.43%
2018-12-06 0 4.620 4.610 4.620 4.480 4.620 10,643,249 48,708,297 4.5765 2.209 2.204 2.209 2.142 2.209 22,259,041 2.1882 2.21%
2018-12-05 0 4.520 4.520 4.530 4.450 4.530 1,949,089 8,782,847 4.5061 2.161 2.161 2.166 2.128 2.166 4,076,279 2.1546 0.22%
2018-12-04 0 4.510 4.490 4.510 4.460 4.530 8,334,808 37,462,772 4.4947 2.156 2.147 2.156 2.133 2.166 17,431,222 2.1492 -0.22%
2018-12-03 0 4.520 4.510 4.520 4.500 4.610 10,023,299 45,708,199 4.5602 2.161 2.156 2.161 2.152 2.204 20,962,493 2.1805 -1.53%
2018-11-30 0 4.590 4.590 4.600 4.480 4.600 22,746,157 104,181,154 4.5802 2.195 2.195 2.200 2.142 2.200 47,570,779 2.1900 1.32%
2018-11-29 0 4.530 4.520 4.530 4.420 4.530 15,328,247 69,022,659 4.5030 2.166 2.161 2.166 2.113 2.166 32,057,136 2.1531 2.49%
2018-11-28 0 4.420 4.420 4.450 4.380 4.490 29,710,137 131,721,480 4.4336 2.113 2.113 2.128 2.094 2.147 62,135,084 2.1199 0.91%
2018-11-27 0 4.380 4.380 4.390 4.340 4.390 6,683,738 29,264,698 4.3785 2.094 2.094 2.099 2.075 2.099 13,978,213 2.0936 0.23%
2018-11-26 0 4.370 4.360 4.370 4.260 4.370 9,053,423 39,244,849 4.3348 2.090 2.085 2.090 2.037 2.090 18,934,117 2.0727 0.46%
2018-11-23 0 4.350 4.340 4.350 4.310 4.350 4,939,809 21,394,062 4.3309 2.080 2.075 2.080 2.061 2.080 10,331,001 2.0709 0.69%
2018-11-22 0 4.320 4.320 4.330 4.310 4.340 4,354,240 18,825,933 4.3236 2.066 2.066 2.070 2.061 2.075 9,106,355 2.0673 0.23%
2018-11-21 0 4.310 4.310 4.320 4.300 4.350 4,889,605 21,115,826 4.3185 2.061 2.061 2.066 2.056 2.080 10,226,005 2.0649 -0.23%
2018-11-20 0 4.320 4.320 4.330 4.320 4.360 5,389,188 23,373,864 4.3372 2.066 2.066 2.070 2.066 2.085 11,270,821 2.0738 -0.69%
2018-11-19 0 4.350 4.350 4.370 4.340 4.400 11,287,721 49,207,604 4.3594 2.080 2.080 2.090 2.075 2.104 23,606,875 2.0845 0.00%
2018-11-16 0 4.350 4.330 4.350 4.320 4.360 14,611,503 63,345,236 4.3353 2.080 2.070 2.080 2.066 2.085 30,558,155 2.0729 0.69%
2018-11-15 0 4.320 4.320 4.330 4.300 4.340 10,175,835 43,963,460 4.3204 2.066 2.066 2.070 2.056 2.075 21,281,503 2.0658 0.23%
2018-11-14 0 4.310 4.310 4.330 4.290 4.350 8,157,073 35,237,806 4.3199 2.061 2.061 2.070 2.051 2.080 17,059,511 2.0656 -0.69%
2018-11-13 0 4.340 4.330 4.340 4.280 4.340 4,050,761 17,518,264 4.3247 2.075 2.070 2.075 2.046 2.075 8,471,667 2.0679 0.00%
2018-11-12 0 4.340 4.310 4.340 4.270 4.340 4,188,990 18,072,420 4.3143 2.075 2.061 2.075 2.042 2.075 8,760,755 2.0629 0.70%
2018-11-09 0 4.310 4.300 4.310 4.270 4.340 5,226,358 22,463,898 4.2982 2.061 2.056 2.061 2.042 2.075 10,930,283 2.0552 -0.46%
2018-11-08 0 4.330 4.320 4.330 4.310 4.410 10,695,430 46,373,974 4.3359 2.070 2.066 2.070 2.061 2.109 22,368,172 2.0732 -2.04%
2018-11-07 0 4.420 4.400 4.420 4.370 4.430 4,373,576 19,283,083 4.4090 2.113 2.104 2.113 2.090 2.118 9,146,794 2.1082 0.23%
2018-11-06 0 4.410 4.400 4.410 4.290 4.410 6,124,007 26,823,701 4.3801 2.109 2.104 2.109 2.051 2.109 12,807,605 2.0944 2.80%
2018-11-05 0 4.290 4.290 4.300 4.280 4.380 5,661,448 24,408,683 4.3114 2.051 2.051 2.056 2.046 2.094 11,840,220 2.0615 -2.05%
2018-11-02 0 4.380 4.370 4.380 4.280 4.420 9,361,440 40,860,267 4.3647 2.094 2.090 2.094 2.046 2.113 19,578,296 2.0870 2.58%
2018-11-01 0 4.270 4.260 4.270 4.250 4.340 6,467,340 27,663,230 4.2774 2.042 2.037 2.042 2.032 2.075 13,525,643 2.0452 -0.70%
2018-10-31 0 4.300 4.290 4.300 4.240 4.300 7,916,348 33,924,571 4.2854 2.056 2.051 2.056 2.027 2.056 16,556,065 2.0491 1.42%
2018-10-30 0 4.240 4.240 4.250 4.230 4.290 4,404,965 18,742,239 4.2548 2.027 2.027 2.032 2.023 2.051 9,212,441 2.0344 -0.93%
2018-10-29 0 4.280 4.270 4.280 4.270 4.310 6,212,102 26,596,381 4.2814 2.046 2.042 2.046 2.042 2.061 12,991,844 2.0472 -0.70%
2018-10-26 0 4.310 4.290 4.310 4.280 4.340 5,935,504 25,521,291 4.2998 2.061 2.051 2.061 2.046 2.075 12,413,374 2.0560 -0.69%
2018-10-25 0 4.340 4.340 4.350 4.280 4.350 3,449,087 14,932,306 4.3294 2.075 2.075 2.080 2.046 2.080 7,213,340 2.0701 -0.46%
2018-10-24 0 4.360 4.360 4.370 4.360 4.450 3,669,867 16,089,881 4.3843 2.085 2.085 2.090 2.085 2.128 7,675,074 2.0964 -1.36%
2018-10-23 0 4.420 4.410 4.420 4.390 4.450 11,199,707 49,402,077 4.4110 2.113 2.109 2.113 2.099 2.128 23,422,805 2.1091 -0.67%
2018-10-22 0 4.450 4.450 4.470 4.450 4.560 9,650,791 43,171,084 4.4733 2.128 2.128 2.137 2.128 2.180 20,183,438 2.1389 -1.98%
2018-10-19 0 4.540 4.530 4.540 4.510 4.550 10,459,152 47,446,073 4.5363 2.171 2.166 2.171 2.156 2.176 21,874,025 2.1691 -0.44%
2018-10-18 0 4.560 4.540 4.560 4.500 4.560 16,125,001 73,073,955 4.5317 2.180 2.171 2.180 2.152 2.180 33,723,449 2.1669 0.22%
2018-10-16 0 4.550 4.540 4.550 4.430 4.550 20,074,494 90,396,063 4.5030 2.176 2.171 2.176 2.118 2.176 41,983,326 2.1531 2.94%
2018-10-15 0 4.420 4.410 4.420 4.320 4.440 18,318,419 80,704,658 4.4057 2.113 2.109 2.113 2.066 2.123 38,310,712 2.1066 3.27%
2018-10-12 0 4.280 4.280 4.310 4.190 4.330 14,085,972 60,106,746 4.2671 2.046 2.046 2.061 2.003 2.070 29,459,072 2.0403 0.94%
2018-10-11 0 4.240 4.240 4.250 4.240 4.350 18,342,206 78,367,040 4.2725 2.027 2.027 2.032 2.027 2.080 38,360,460 2.0429 -2.97%
2018-10-10 0 4.370 4.370 4.380 4.370 4.460 18,812,994 82,871,138 4.4050 2.090 2.090 2.094 2.090 2.133 39,345,055 2.1063 -1.13%
2018-10-09 0 4.420 4.410 4.420 4.370 4.470 11,458,859 50,693,247 4.4239 2.113 2.109 2.113 2.090 2.137 23,964,789 2.1153 0.45%
2018-10-08 0 4.400 4.390 4.400 4.370 4.410 8,244,049 36,162,042 4.3864 2.104 2.099 2.104 2.090 2.109 17,241,411 2.0974 0.46%
2018-10-05 0 4.380 4.380 4.390 4.370 4.460 5,149,638 22,614,956 4.3916 2.094 2.094 2.099 2.090 2.133 10,769,832 2.0998 -1.57%
2018-10-04 0 4.450 4.440 4.450 4.440 4.510 3,371,201 15,040,032 4.4613 2.128 2.123 2.128 2.123 2.156 7,050,451 2.1332 -0.89%
2018-10-03 0 4.490 4.480 4.490 4.440 4.500 6,386,235 28,598,820 4.4782 2.147 2.142 2.147 2.123 2.152 13,356,022 2.1413 -0.88%
2018-10-02 0 4.530 4.520 4.530 4.480 4.560 8,081,185 36,505,554 4.5174 2.166 2.161 2.166 2.142 2.180 16,900,801 2.1600 -0.66%
2018-09-28 0 4.560 4.560 4.570 4.430 4.560 14,082,774 63,628,184 4.5182 2.180 2.180 2.185 2.118 2.180 29,452,383 2.1604 2.93%
2018-09-27 0 4.430 4.430 4.440 4.410 4.460 9,955,861 44,135,960 4.4332 2.118 2.118 2.123 2.109 2.133 20,821,454 2.1197 -0.23%
2018-09-26 0 4.440 4.430 4.440 4.410 4.470 5,866,180 26,107,837 4.4506 2.123 2.118 2.123 2.109 2.137 12,268,391 2.1281 0.68%
2018-09-24 0 4.410 4.410 4.420 4.360 4.570 11,901,005 52,738,704 4.4314 2.109 2.109 2.113 2.085 2.185 24,889,483 2.1189 0.92%
2018-09-21 0 4.370 4.370 4.390 4.370 4.480 18,935,888 83,215,151 4.3946 2.090 2.090 2.099 2.090 2.142 39,602,072 2.1013 -1.80%
2018-09-20 0 4.450 4.440 4.450 4.340 4.450 10,795,378 47,760,521 4.4242 2.128 2.123 2.128 2.075 2.128 22,577,200 2.1154 3.25%
2018-09-19 0 4.310 4.310 4.320 4.300 4.440 7,550,840 32,839,854 4.3492 2.061 2.061 2.066 2.056 2.123 15,791,650 2.0796 -2.27%
2018-09-18 0 4.410 4.400 4.410 4.250 4.410 11,472,661 49,999,100 4.3581 2.109 2.104 2.109 2.032 2.109 23,993,654 2.0838 3.04%
2018-09-17 0 4.280 4.260 4.280 4.160 4.280 4,388,650 18,641,471 4.2477 2.046 2.037 2.046 1.989 2.046 9,178,320 2.0310 1.90%
2018-09-14 0 4.200 4.190 4.200 4.190 4.230 2,963,037 12,448,327 4.2012 2.008 2.003 2.008 2.003 2.023 6,196,826 2.0088 -0.47%
2018-09-13 0 4.220 4.210 4.220 4.190 4.220 3,736,523 15,723,452 4.2080 2.018 2.013 2.018 2.003 2.018 7,814,477 2.0121 0.96%
2018-09-12 0 4.180 4.170 4.180 4.070 4.180 11,192,402 46,383,586 4.1442 1.999 1.994 1.999 1.946 1.999 23,407,527 1.9816 2.45%
2018-09-11 0 4.080 4.080 4.090 4.080 4.170 8,741,364 35,802,272 4.0957 1.951 1.951 1.956 1.951 1.994 18,281,484 1.9584 -1.21%
2018-09-10 0 4.130 4.130 4.140 4.120 4.200 6,297,670 26,173,403 4.1560 1.975 1.975 1.980 1.970 2.008 13,170,799 1.9872 -1.20%
2018-09-07 0 4.180 4.180 4.190 4.180 4.220 9,017,478 37,815,842 4.1936 1.999 1.999 2.003 1.999 2.018 18,858,942 2.0052 -0.71%
2018-09-06 0 4.210 4.210 4.220 4.190 4.250 8,497,632 35,853,296 4.2192 2.013 2.013 2.018 2.003 2.032 17,771,748 2.0174 0.00%
2018-09-05 0 4.210 4.210 4.220 4.210 4.290 4,156,284 17,625,908 4.2408 2.013 2.013 2.018 2.013 2.051 8,692,355 2.0277 -1.41%
2018-09-04 0 4.270 4.270 4.280 4.260 4.300 3,227,160 13,814,707 4.2808 2.042 2.042 2.046 2.037 2.056 6,749,207 2.0469 0.00%
2018-09-03 0 4.270 4.270 4.280 4.170 4.290 4,822,964 20,456,172 4.2414 2.042 2.042 2.046 1.994 2.051 10,086,634 2.0280 2.40%
2018-08-31 0 4.170 4.170 4.190 4.170 4.230 12,405,437 52,002,335 4.1919 1.994 1.994 2.003 1.994 2.023 25,944,440 2.0044 -1.42%
2018-08-30 0 4.230 4.230 4.240 4.190 4.250 4,498,815 18,985,159 4.2200 2.023 2.023 2.027 2.003 2.032 9,408,716 2.0178 0.71%
2018-08-29 0 4.200 4.200 4.210 4.180 4.240 5,057,189 21,263,606 4.2046 2.008 2.008 2.013 1.999 2.027 10,576,487 2.0105 0.00%
2018-08-28 0 4.200 4.190 4.200 4.200 4.280 4,647,532 19,623,539 4.2224 2.008 2.003 2.008 2.008 2.046 9,719,739 2.0189 -0.02%
2018-08-27 0 4.290 4.290 4.300 4.270 4.310 3,951,929 16,977,832 4.2961 2.009 2.009 2.013 1.999 2.018 8,440,270 2.0115 0.70%
2018-08-24 0 4.260 4.260 4.280 4.260 4.350 11,700,427 50,133,982 4.2848 1.995 1.995 2.004 1.995 2.037 24,989,001 2.0062 -1.62%
2018-08-23 0 4.330 4.330 4.340 4.330 4.380 4,346,202 18,886,356 4.3455 2.027 2.027 2.032 2.027 2.051 9,282,332 2.0347 -0.92%
2018-08-22 0 4.370 4.360 4.370 4.360 4.390 3,727,342 16,283,970 4.3688 2.046 2.041 2.046 2.041 2.055 7,960,611 2.0456 -0.23%
2018-08-21 0 4.380 4.370 4.380 4.370 4.400 5,699,989 24,981,711 4.3828 2.051 2.046 2.051 2.046 2.060 12,173,661 2.0521 -0.23%
2018-08-20 0 4.390 4.380 4.390 4.370 4.400 4,524,228 19,854,335 4.3884 2.055 2.051 2.055 2.046 2.060 9,662,548 2.0548 -0.23%
2018-08-17 0 4.400 4.390 4.400 4.350 4.440 4,666,953 20,444,123 4.3806 2.060 2.055 2.060 2.037 2.079 9,967,371 2.0511 1.62%
2018-08-16 0 4.330 4.330 4.340 4.270 4.390 8,898,878 38,559,278 4.3330 2.027 2.027 2.032 1.999 2.055 19,005,637 2.0288 0.93%
2018-08-15 0 4.290 4.280 4.290 4.290 4.370 10,288,288 44,416,477 4.3172 2.009 2.004 2.009 2.009 2.046 21,973,048 2.0214 -1.38%
2018-08-14 0 4.350 4.350 4.360 4.340 4.380 5,376,969 23,446,729 4.3606 2.037 2.037 2.041 2.032 2.051 11,483,776 2.0417 0.00%
2018-08-13 0 4.350 4.350 4.360 4.350 4.410 6,144,824 26,845,851 4.3689 2.037 2.037 2.041 2.037 2.065 13,123,710 2.0456 -1.14%
2018-08-10 0 4.400 4.400 4.410 4.400 4.480 9,661,840 42,597,934 4.4089 2.060 2.060 2.065 2.060 2.098 20,635,121 2.0643 -1.12%
2018-08-09 0 4.450 4.440 4.450 4.450 4.470 4,332,654 19,306,668 4.4561 2.084 2.079 2.084 2.084 2.093 9,253,397 2.0864 -0.67%
2018-08-08 0 4.480 4.480 4.490 4.480 4.520 4,900,072 21,998,889 4.4895 2.098 2.098 2.102 2.098 2.116 10,465,251 2.1021 -0.22%
2018-08-07 0 4.490 4.490 4.500 4.480 4.560 4,967,884 22,374,812 4.5039 2.102 2.102 2.107 2.098 2.135 10,610,079 2.1088 -0.88%
2018-08-06 0 4.530 4.530 4.550 4.450 4.550 3,246,950 14,697,224 4.5265 2.121 2.121 2.130 2.084 2.130 6,934,622 2.1194 0.00%
2018-08-03 0 4.530 4.520 4.530 4.480 4.540 3,465,532 15,653,713 4.5170 2.121 2.116 2.121 2.098 2.126 7,401,455 2.1150 1.57%
2018-08-02 0 4.460 4.460 4.470 4.460 4.560 4,570,259 20,479,889 4.4811 2.088 2.088 2.093 2.088 2.135 9,760,858 2.0982 -2.62%
2018-08-01 0 4.580 4.550 4.580 4.530 4.580 3,961,511 18,090,073 4.5665 2.144 2.130 2.144 2.121 2.144 8,460,734 2.1381 0.00%
2018-07-31 0 4.580 4.570 4.580 4.500 4.580 5,922,299 26,992,637 4.5578 2.144 2.140 2.144 2.107 2.144 12,648,456 2.1341 1.10%
2018-07-30 0 4.530 4.510 4.530 4.490 4.530 3,034,270 13,716,021 4.5204 2.121 2.112 2.121 2.102 2.121 6,480,394 2.1165 0.44%
2018-07-27 0 4.510 4.490 4.510 4.470 4.510 3,548,862 15,937,629 4.4909 2.112 2.102 2.112 2.093 2.112 7,579,426 2.1027 0.89%
2018-07-26 0 4.470 4.470 4.480 4.460 4.530 2,625,820 11,763,437 4.4799 2.093 2.093 2.098 2.088 2.121 5,608,053 2.0976 -0.67%
2018-07-25 0 4.500 4.490 4.500 4.480 4.520 6,460,582 29,040,822 4.4951 2.107 2.102 2.107 2.098 2.116 13,798,085 2.1047 0.90%
2018-07-24 0 4.460 4.460 4.470 4.460 4.500 6,567,057 29,351,904 4.4696 2.088 2.088 2.093 2.088 2.107 14,025,488 2.0928 -0.45%
2018-07-23 0 4.480 4.470 4.480 4.440 4.520 4,275,211 19,135,807 4.4760 2.098 2.093 2.098 2.079 2.116 9,130,714 2.0958 -0.44%
2018-07-20 0 4.500 4.490 4.500 4.460 4.530 3,925,060 17,669,224 4.5016 2.107 2.102 2.107 2.088 2.121 8,382,885 2.1078 -0.66%
2018-07-19 0 4.530 4.510 4.530 4.500 4.560 3,644,974 16,502,298 4.5274 2.121 2.112 2.121 2.107 2.135 7,784,695 2.1198 0.00%
2018-07-18 0 4.530 4.520 4.530 4.520 4.560 2,999,105 13,585,673 4.5299 2.121 2.116 2.121 2.116 2.135 6,405,291 2.1210 -0.44%
2018-07-17 0 4.550 4.540 4.550 4.510 4.550 3,487,309 15,843,476 4.5432 2.130 2.126 2.130 2.112 2.130 7,447,965 2.1272 0.44%
2018-07-16 0 4.530 4.510 4.530 4.490 4.560 1,456,548 6,578,280 4.5163 2.121 2.112 2.121 2.102 2.135 3,110,799 2.1147 -0.22%
2018-07-13 0 4.540 4.520 4.540 4.480 4.570 3,361,993 15,256,079 4.5378 2.126 2.116 2.126 2.098 2.140 7,180,323 2.1247 0.67%
2018-07-12 0 4.510 4.500 4.510 4.460 4.540 3,202,322 14,368,569 4.4869 2.112 2.107 2.112 2.088 2.126 6,839,308 2.1009 -0.22%
2018-07-11 0 4.520 4.510 4.520 4.470 4.560 5,364,687 24,236,982 4.5179 2.116 2.112 2.116 2.093 2.135 11,457,545 2.1154 -0.88%
2018-07-10 0 4.560 4.540 4.560 4.480 4.570 5,240,906 23,833,932 4.5477 2.135 2.126 2.135 2.098 2.140 11,193,182 2.1293 0.22%
2018-07-09 0 4.550 4.540 4.550 4.460 4.550 5,004,182 22,634,864 4.5232 2.130 2.126 2.130 2.088 2.130 10,687,602 2.1179 1.34%
2018-07-06 0 4.490 4.470 4.490 4.400 4.490 9,735,940 43,498,718 4.4678 2.102 2.093 2.102 2.060 2.102 20,793,379 2.0920 2.05%
2018-07-05 0 4.400 4.390 4.400 4.360 4.400 3,046,027 13,356,758 4.3850 2.060 2.055 2.060 2.041 2.060 6,505,504 2.0531 0.46%
2018-07-04 0 4.380 4.370 4.380 4.350 4.390 1,979,407 8,650,234 4.3701 2.051 2.046 2.051 2.037 2.055 4,227,487 2.0462 0.69%
2018-07-03 0 4.350 4.350 4.360 4.350 4.440 6,388,439 27,930,391 4.3720 2.037 2.037 2.041 2.037 2.079 13,644,007 2.0471 -1.58%
2018-06-29 0 4.420 4.410 4.420 4.420 4.510 9,008,867 39,996,594 4.4397 2.070 2.065 2.070 2.070 2.112 19,240,545 2.0788 -2.00%
2018-06-28 0 4.510 4.500 4.510 4.470 4.510 9,147,806 41,115,347 4.4946 2.112 2.107 2.112 2.093 2.112 19,537,281 2.1045 0.22%
2018-06-27 0 4.500 4.500 4.510 4.440 4.510 8,937,040 40,129,341 4.4902 2.107 2.107 2.112 2.079 2.112 19,087,141 2.1024 0.67%
2018-06-26 0 4.470 4.470 4.490 4.440 4.510 10,544,574 47,240,585 4.4801 2.093 2.093 2.102 2.079 2.112 22,520,406 2.0977 0.00%
2018-06-25 0 4.470 4.460 4.470 4.440 4.490 5,765,146 25,738,749 4.4645 2.093 2.088 2.093 2.079 2.102 12,312,819 2.0904 -0.45%
2018-06-22 0 4.490 4.490 4.500 4.480 4.610 7,271,514 32,809,997 4.5121 2.102 2.102 2.107 2.098 2.159 15,530,020 2.1127 0.67%
2018-06-21 0 4.460 4.460 4.480 4.460 4.530 6,707,473 30,054,894 4.4808 2.088 2.088 2.098 2.088 2.121 14,325,379 2.0980 0.68%
2018-06-20 0 4.430 4.430 4.440 4.400 4.490 10,440,303 46,289,866 4.4338 2.074 2.074 2.079 2.060 2.102 22,297,711 2.0760 0.00%
2018-06-19 0 4.430 4.430 4.450 4.420 4.590 14,800,261 66,098,592 4.4660 2.074 2.074 2.084 2.070 2.149 31,609,422 2.0911 -1.12%
2018-06-15 0 4.480 4.480 4.490 4.480 4.550 19,469,022 87,534,888 4.4961 2.098 2.098 2.102 2.098 2.130 41,580,654 2.1052 -0.22%
2018-06-14 0 4.490 4.490 4.500 4.490 4.570 11,702,175 52,757,166 4.5083 2.102 2.102 2.107 2.102 2.140 24,992,734 2.1109 -1.10%
2018-06-13 0 4.540 4.540 4.550 4.540 4.610 7,954,572 36,279,559 4.5608 2.126 2.126 2.130 2.126 2.159 16,988,851 2.1355 -1.30%
2018-06-12 0 4.600 4.580 4.600 4.570 4.620 3,426,868 15,744,128 4.5943 2.154 2.144 2.154 2.140 2.163 7,318,879 2.1512 0.00%
2018-06-11 0 4.600 4.580 4.600 4.570 4.600 4,369,864 20,039,416 4.5858 2.154 2.144 2.154 2.140 2.154 9,332,868 2.1472 0.88%
2018-06-08 0 4.560 4.560 4.570 4.560 4.650 6,672,260 30,575,347 4.5825 2.135 2.135 2.140 2.135 2.177 14,250,173 2.1456 -1.51%
2018-06-07 0 4.630 4.610 4.630 4.600 4.660 5,427,905 25,098,242 4.6239 2.168 2.159 2.168 2.154 2.182 11,592,562 2.1650 -0.22%
2018-06-06 0 4.640 4.630 4.640 4.620 4.660 8,077,955 37,499,848 4.6422 2.173 2.168 2.173 2.163 2.182 17,252,364 2.1736 0.22%
2018-06-05 0 4.630 4.620 4.630 4.610 4.650 3,781,101 17,496,993 4.6275 2.168 2.163 2.168 2.159 2.177 8,075,426 2.1667 -0.22%
2018-06-04 0 4.640 4.620 4.640 4.610 4.650 4,872,436 22,603,428 4.6390 2.173 2.163 2.173 2.159 2.177 10,406,228 2.1721 0.87%
2018-06-01 0 4.600 4.600 4.610 4.590 4.650 7,576,597 34,963,791 4.6147 2.154 2.154 2.159 2.149 2.177 16,181,597 2.1607 -0.43%
2018-05-31 0 4.620 4.620 4.630 4.560 4.650 38,891,226 179,531,090 4.6162 2.163 2.163 2.168 2.135 2.177 83,061,318 2.1614 1.76%
2018-05-30 0 4.540 4.540 4.550 4.500 4.560 8,775,110 39,730,145 4.5276 2.126 2.126 2.130 2.107 2.135 18,741,302 2.1199 0.00%
2018-05-29 0 4.540 4.540 4.550 4.540 4.600 5,373,663 24,472,625 4.5542 2.126 2.126 2.130 2.126 2.154 11,476,715 2.1324 -0.87%
2018-05-28 0 4.580 4.580 4.590 4.570 4.620 3,974,035 18,237,091 4.5891 2.144 2.144 2.149 2.140 2.163 8,487,482 2.1487 -0.43%
2018-05-25 0 4.600 4.600 4.610 4.580 4.640 8,875,484 40,935,216 4.6122 2.154 2.154 2.159 2.144 2.173 18,955,674 2.1595 0.44%
2018-05-24 0 4.580 4.570 4.590 4.560 4.630 10,180,865 46,760,060 4.5929 2.144 2.140 2.149 2.135 2.168 21,743,621 2.1505 0.22%
2018-05-23 0 4.570 4.550 4.570 4.550 4.650 13,971,463 64,086,691 4.5870 2.140 2.130 2.140 2.130 2.177 29,839,330 2.1477 0.22%
2018-05-21 0 4.560 4.550 4.560 4.540 4.600 6,275,752 28,668,102 4.5681 2.135 2.130 2.135 2.126 2.154 13,403,338 2.1389 0.22%
2018-05-18 0 4.550 4.540 4.550 4.520 4.600 12,462,184 56,773,855 4.5557 2.130 2.126 2.130 2.116 2.154 26,615,911 2.1331 -0.87%
2018-05-17 0 4.590 4.570 4.590 4.550 4.640 9,494,500 43,620,333 4.5943 2.149 2.140 2.149 2.130 2.173 20,277,728 2.1511 0.22%
2018-05-16 0 4.580 4.580 4.590 4.560 4.650 10,420,961 47,909,261 4.5974 2.144 2.144 2.149 2.135 2.177 22,256,402 2.1526 -0.65%
2018-05-15 0 4.610 4.610 4.620 4.610 4.690 7,059,020 32,743,822 4.6386 2.159 2.159 2.163 2.159 2.196 15,076,190 2.1719 -1.28%
2018-05-14 0 4.670 4.650 4.670 4.610 4.750 9,353,917 43,562,628 4.6572 2.187 2.177 2.187 2.159 2.224 19,977,480 2.1806 -0.18%
2018-05-11 0 4.890 4.880 4.890 4.870 4.920 10,703,313 52,310,150 4.8873 2.190 2.186 2.190 2.181 2.204 23,894,364 2.1892 -0.61%
2018-05-10 0 4.920 4.900 4.920 4.860 4.920 6,892,331 33,813,980 4.9060 2.204 2.195 2.204 2.177 2.204 15,386,626 2.1976 0.20%
2018-05-09 0 4.910 4.900 4.910 4.870 4.910 9,416,889 46,106,676 4.8962 2.199 2.195 2.199 2.181 2.199 21,022,517 2.1932 0.41%
2018-05-08 0 4.890 4.880 4.890 4.850 4.890 5,245,978 25,585,436 4.8772 2.190 2.186 2.190 2.173 2.190 11,711,263 2.1847 0.41%
2018-05-07 0 4.870 4.850 4.870 4.830 4.880 3,609,258 17,527,347 4.8562 2.181 2.173 2.181 2.164 2.186 8,057,405 2.1753 -0.20%
2018-05-04 0 4.880 4.870 4.880 4.850 4.890 7,306,926 35,597,731 4.8718 2.186 2.181 2.186 2.173 2.190 16,312,179 2.1823 0.41%
2018-05-03 0 4.860 4.850 4.860 4.840 4.920 7,599,304 36,982,478 4.8666 2.177 2.173 2.177 2.168 2.204 16,964,891 2.1799 -1.02%
2018-05-02 0 4.910 4.900 4.910 4.840 4.910 11,009,080 53,811,572 4.8879 2.199 2.195 2.199 2.168 2.199 24,576,967 2.1895 0.82%
2018-04-30 0 4.870 4.850 4.870 4.810 4.870 10,519,444 50,992,323 4.8474 2.181 2.173 2.181 2.155 2.181 23,483,890 2.1714 0.83%
2018-04-27 0 4.830 4.820 4.830 4.740 4.830 6,539,826 31,426,429 4.8054 2.164 2.159 2.164 2.123 2.164 14,599,684 2.1525 1.05%
2018-04-26 0 4.780 4.750 4.780 4.730 4.780 5,177,056 24,640,553 4.7596 2.141 2.128 2.141 2.119 2.141 11,557,399 2.1320 0.63%
2018-04-25 0 4.750 4.740 4.750 4.740 4.800 5,744,112 27,370,438 4.7650 2.128 2.123 2.128 2.123 2.150 12,823,310 2.1344 -1.04%
2018-04-24 0 4.800 4.790 4.800 4.760 4.810 5,867,481 28,064,478 4.7831 2.150 2.146 2.150 2.132 2.155 13,098,723 2.1425 0.00%
2018-04-23 0 4.800 4.800 4.810 4.750 4.800 6,044,632 28,910,264 4.7828 2.150 2.150 2.155 2.128 2.150 13,494,199 2.1424 0.00%
2018-04-20 0 4.800 4.790 4.800 4.780 4.800 5,326,815 25,529,471 4.7926 2.150 2.146 2.150 2.141 2.150 11,891,725 2.1468 0.00%
2018-04-19 0 4.800 4.780 4.800 4.740 4.800 7,812,854 37,398,034 4.7867 2.150 2.141 2.150 2.123 2.150 17,441,626 2.1442 1.05%
2018-04-18 0 4.750 4.740 4.750 4.670 4.750 7,185,585 34,009,321 4.7330 2.128 2.123 2.128 2.092 2.128 16,041,294 2.1201 0.64%
2018-04-17 0 4.720 4.700 4.720 4.670 4.730 9,831,687 46,239,950 4.7032 2.114 2.105 2.114 2.092 2.119 21,948,523 2.1067 0.43%
2018-04-16 0 4.700 4.690 4.700 4.660 4.700 9,285,382 43,523,450 4.6873 2.105 2.101 2.105 2.087 2.105 20,728,937 2.0996 0.21%
2018-04-13 0 4.690 4.680 4.690 4.670 4.700 4,831,263 22,645,671 4.6873 2.101 2.096 2.101 2.092 2.105 10,785,442 2.0997 -0.21%
2018-04-12 0 4.700 4.680 4.700 4.630 4.700 6,502,834 30,439,306 4.6809 2.105 2.096 2.105 2.074 2.105 14,517,102 2.0968 0.86%
2018-04-11 0 4.660 4.640 4.660 4.630 4.670 4,497,400 20,912,380 4.6499 2.087 2.078 2.087 2.074 2.092 10,040,117 2.0829 0.00%
2018-04-10 0 4.660 4.640 4.660 4.610 4.660 7,907,990 36,718,411 4.6432 2.087 2.078 2.087 2.065 2.087 17,654,010 2.0799 0.22%
2018-04-09 0 4.650 4.650 4.660 4.600 4.710 14,790,891 68,835,529 4.6539 2.083 2.083 2.087 2.061 2.110 33,019,584 2.0847 1.09%
2018-04-06 0 4.600 4.600 4.620 4.570 4.620 7,367,865 33,928,405 4.6049 2.061 2.061 2.069 2.047 2.069 16,448,220 2.0627 0.88%
2018-04-04 0 4.560 4.550 4.560 4.540 4.640 10,767,218 49,236,673 4.5728 2.043 2.038 2.043 2.034 2.078 24,037,028 2.0484 -1.94%
2018-04-03 0 4.650 4.630 4.650 4.500 4.650 11,286,079 52,127,035 4.6187 2.083 2.074 2.083 2.016 2.083 25,195,347 2.0689 2.42%
2018-03-29 0 4.540 4.530 4.540 4.510 4.540 4,632,104 20,991,813 4.5318 2.034 2.029 2.034 2.020 2.034 10,340,834 2.0300 0.67%
2018-03-28 0 4.510 4.510 4.520 4.510 4.570 4,406,555 19,980,776 4.5343 2.020 2.020 2.025 2.020 2.047 9,837,312 2.0311 -1.10%
2018-03-27 0 4.560 4.550 4.560 4.550 4.580 4,442,139 20,263,666 4.5617 2.043 2.038 2.043 2.038 2.052 9,916,751 2.0434 0.88%
2018-03-26 0 4.520 4.520 4.530 4.520 4.560 7,104,829 32,178,716 4.5291 2.025 2.025 2.029 2.025 2.043 15,861,012 2.0288 -1.31%
2018-03-23 0 4.580 4.570 4.580 4.530 4.580 8,223,442 37,485,303 4.5583 2.052 2.047 2.052 2.029 2.052 18,358,234 2.0419 -0.43%
2018-03-22 0 4.600 4.590 4.600 4.570 4.620 6,149,240 28,267,651 4.5969 2.061 2.056 2.061 2.047 2.069 13,727,729 2.0592 -0.43%
2018-03-21 0 4.620 4.600 4.620 4.590 4.670 10,820,284 50,147,116 4.6345 2.069 2.061 2.069 2.056 2.092 24,155,494 2.0760 0.65%
2018-03-20 0 4.590 4.580 4.590 4.580 4.640 7,852,547 36,133,296 4.6015 2.056 2.052 2.056 2.052 2.078 17,530,238 2.0612 -1.08%
2018-03-19 0 4.640 4.640 4.650 4.620 4.690 9,754,113 45,370,503 4.6514 2.078 2.078 2.083 2.069 2.101 21,775,345 2.0836 -0.85%
2018-03-16 0 4.680 4.670 4.680 4.550 4.710 45,991,799 214,582,439 4.6657 2.096 2.092 2.096 2.038 2.110 102,673,332 2.0900 2.86%
2018-03-15 0 4.550 4.540 4.550 4.520 4.570 8,347,687 37,954,297 4.5467 2.038 2.034 2.038 2.025 2.047 18,635,602 2.0367 -0.22%
2018-03-14 0 4.560 4.550 4.570 4.500 4.560 8,061,193 36,564,101 4.5358 2.043 2.038 2.047 2.016 2.043 17,996,025 2.0318 0.66%
2018-03-13 0 4.530 4.510 4.530 4.500 4.550 8,483,557 38,347,184 4.5202 2.029 2.020 2.029 2.016 2.038 18,938,921 2.0248 -0.66%
2018-03-12 0 4.560 4.550 4.560 4.530 4.590 7,491,176 34,125,861 4.5555 2.043 2.038 2.043 2.029 2.056 16,723,503 2.0406 -0.44%
2018-03-09 0 4.580 4.560 4.580 4.510 4.590 10,557,564 48,060,524 4.5522 2.052 2.043 2.052 2.020 2.056 23,568,990 2.0391 1.33%
2018-03-08 0 4.520 4.510 4.520 4.480 4.520 7,306,025 32,917,274 4.5055 2.025 2.020 2.025 2.007 2.025 16,310,167 2.0182 0.44%
2018-03-07 0 4.500 4.470 4.500 4.470 4.510 6,566,517 29,511,850 4.4943 2.016 2.002 2.016 2.002 2.020 14,659,270 2.0132 0.00%
2018-03-06 0 4.500 4.480 4.500 4.470 4.510 4,382,389 19,697,057 4.4946 2.016 2.007 2.016 2.002 2.020 9,783,363 2.0133 0.22%
2018-03-05 0 4.490 4.480 4.490 4.460 4.530 6,724,202 30,255,294 4.4995 2.011 2.007 2.011 1.998 2.029 15,011,290 2.0155 0.00%
2018-03-02 0 4.490 4.480 4.490 4.450 4.500 6,767,627 30,360,637 4.4862 2.011 2.007 2.011 1.993 2.016 15,108,233 2.0095 0.22%
2018-03-01 0 4.480 4.460 4.480 4.420 4.480 6,228,878 27,770,934 4.4584 2.007 1.998 2.007 1.980 2.007 13,905,515 1.9971 0.45%
2018-02-28 0 4.460 4.430 4.460 4.420 4.510 22,312,504 99,491,342 4.4590 1.998 1.984 1.998 1.980 2.020 49,811,035 1.9974 -0.89%
2018-02-27 0 4.500 4.500 4.510 4.480 4.540 7,237,945 32,628,195 4.5079 2.016 2.016 2.020 2.007 2.034 16,158,184 2.0193 -0.88%
2018-02-26 0 4.540 4.530 4.540 4.510 4.540 2,990,328 13,546,762 4.5302 2.034 2.029 2.034 2.020 2.034 6,675,689 2.0293 0.44%
2018-02-23 0 4.520 4.510 4.520 4.500 4.540 3,511,945 15,880,845 4.5220 2.025 2.020 2.025 2.016 2.034 7,840,161 2.0256 0.22%
2018-02-22 0 4.510 4.500 4.510 4.490 4.520 8,126,192 36,626,861 4.5073 2.020 2.016 2.020 2.011 2.025 18,141,130 2.0190 0.00%
2018-02-21 0 4.510 4.500 4.510 4.450 4.510 10,016,078 44,880,014 4.4808 2.020 2.016 2.020 1.993 2.020 22,360,163 2.0071 1.35%
2018-02-20 0 4.450 4.450 4.470 4.450 4.480 6,076,580 27,128,242 4.4644 1.993 1.993 2.002 1.993 2.007 13,565,521 1.9998 0.00%
2018-02-15 0 4.450 4.450 4.460 4.420 4.470 4,880,974 21,743,212 4.4547 1.993 1.993 1.998 1.980 2.002 10,896,418 1.9954 0.00%
2018-02-14 0 4.450 4.440 4.450 4.420 4.470 11,291,444 50,099,638 4.4370 1.993 1.989 1.993 1.980 2.002 25,207,324 1.9875 0.45%
2018-02-13 0 4.430 4.420 4.430 4.430 4.490 8,394,038 37,409,330 4.4567 1.984 1.980 1.984 1.984 2.011 18,739,077 1.9963 -0.23%
2018-02-12 0 4.440 4.430 4.440 4.440 4.520 12,209,661 54,458,344 4.4603 1.989 1.984 1.989 1.989 2.025 27,257,176 1.9979 -0.45%
2018-02-09 0 4.460 4.450 4.460 4.370 4.490 14,913,691 66,492,173 4.4585 1.998 1.993 1.998 1.958 2.011 33,293,726 1.9971 -0.89%
2018-02-08 0 4.500 4.500 4.520 4.420 4.540 19,403,629 87,527,643 4.5109 2.016 2.016 2.025 1.980 2.034 43,317,184 2.0206 2.74%
2018-02-07 0 4.380 4.380 4.390 4.360 4.410 12,455,705 54,648,335 4.3874 1.962 1.962 1.966 1.953 1.975 27,806,452 1.9653 1.62%
2018-02-06 0 4.310 4.310 4.320 4.310 4.390 15,106,876 65,422,023 4.3306 1.931 1.931 1.935 1.931 1.966 33,724,997 1.9399 -3.15%
2018-02-05 0 4.450 4.440 4.450 4.350 4.450 8,801,663 38,747,528 4.4023 1.993 1.989 1.993 1.949 1.993 19,649,070 1.9720 0.45%
2018-02-02 0 4.430 4.420 4.430 4.400 4.550 18,447,381 82,223,153 4.4572 1.984 1.980 1.984 1.971 2.038 41,182,431 1.9966 -2.42%
2018-02-01 0 4.540 4.510 4.540 4.490 4.540 9,719,402 43,970,444 4.5240 2.034 2.020 2.034 2.011 2.034 21,697,855 2.0265 0.67%
2018-01-31 0 4.510 4.510 4.520 4.490 4.540 12,244,480 55,271,385 4.5140 2.020 2.020 2.025 2.011 2.034 27,334,907 2.0220 0.00%
2018-01-30 0 4.510 4.500 4.510 4.500 4.540 9,805,141 44,231,223 4.5110 2.020 2.016 2.020 2.016 2.034 21,889,261 2.0207 -0.22%
2018-01-29 0 4.520 4.520 4.540 4.520 4.550 8,043,392 36,440,788 4.5305 2.025 2.025 2.034 2.025 2.038 17,956,285 2.0294 0.00%
2018-01-26 0 4.520 4.520 4.530 4.510 4.560 9,860,247 44,663,023 4.5296 2.025 2.025 2.029 2.020 2.043 22,012,281 2.0290 -0.44%
2018-01-25 0 4.540 4.540 4.550 4.500 4.560 7,672,090 34,776,786 4.5329 2.034 2.034 2.038 2.016 2.043 17,127,381 2.0305 0.89%
2018-01-24 0 4.500 4.500 4.510 4.490 4.520 10,540,223 47,428,310 4.4997 2.016 2.016 2.020 2.011 2.025 23,530,278 2.0156 0.00%
2018-01-23 0 4.500 4.490 4.500 4.490 4.530 10,562,406 47,552,835 4.5021 2.016 2.011 2.016 2.011 2.029 23,579,800 2.0167 -0.22%
2018-01-22 0 4.510 4.510 4.520 4.500 4.530 10,948,750 49,429,144 4.5146 2.020 2.020 2.025 2.016 2.029 24,442,285 2.0223 0.00%
2018-01-19 0 4.510 4.510 4.520 4.500 4.620 22,696,844 102,588,801 4.5200 2.020 2.020 2.025 2.016 2.069 50,669,046 2.0247 -1.74%
2018-01-18 0 4.590 4.590 4.600 4.590 4.630 6,866,813 31,587,416 4.6000 2.056 2.056 2.061 2.056 2.074 15,329,658 2.0605 -0.65%
2018-01-17 0 4.620 4.610 4.620 4.550 4.620 10,298,582 47,238,742 4.5869 2.069 2.065 2.069 2.038 2.069 22,990,832 2.0547 0.22%
2018-01-16 0 4.610 4.590 4.610 4.590 4.640 6,233,419 28,687,128 4.6021 2.065 2.056 2.065 2.056 2.078 13,915,653 2.0615 -0.43%
2018-01-15 0 4.630 4.630 4.640 4.610 4.700 7,244,590 33,620,323 4.6407 2.074 2.074 2.078 2.065 2.105 16,173,018 2.0788 -1.49%
2018-01-12 0 4.700 4.680 4.700 4.670 4.740 7,769,967 36,450,491 4.6912 2.105 2.096 2.105 2.092 2.123 17,345,884 2.1014 -0.21%
2018-01-11 0 4.710 4.710 4.720 4.710 4.780 7,301,013 34,524,668 4.7288 2.110 2.110 2.114 2.110 2.141 16,298,978 2.1182 -1.26%
2018-01-10 0 4.770 4.760 4.770 4.730 4.830 12,856,218 61,462,750 4.7808 2.137 2.132 2.137 2.119 2.164 28,700,568 2.1415 -0.21%
2018-01-09 0 4.780 4.770 4.780 4.600 4.780 20,067,522 94,705,976 4.7194 2.141 2.137 2.141 2.061 2.141 44,799,277 2.1140 3.91%
2018-01-08 0 4.600 4.590 4.600 4.580 4.610 6,447,600 29,617,691 4.5936 2.061 2.056 2.061 2.052 2.065 14,393,796 2.0577 -0.22%
2018-01-05 0 4.610 4.600 4.610 4.590 4.620 5,182,659 23,853,936 4.6026 2.065 2.061 2.065 2.056 2.069 11,569,908 2.0617 0.00%
2018-01-04 0 4.610 4.600 4.610 4.550 4.610 9,747,293 44,650,361 4.5808 2.065 2.061 2.065 2.038 2.065 21,760,120 2.0519 1.10%
2018-01-03 0 4.560 4.550 4.560 4.550 4.580 3,931,057 17,938,241 4.5632 2.043 2.038 2.043 2.038 2.052 8,775,798 2.0441 0.22%
2018-01-02 0 4.550 4.550 4.560 4.530 4.570 2,948,851 13,424,072 4.5523 2.038 2.038 2.043 2.029 2.047 6,583,094 2.0392 0.22%
2017-12-29 0 4.540 4.540 4.550 4.540 4.600 3,317,053 15,109,543 4.5551 2.034 2.034 2.038 2.034 2.061 7,405,079 2.0404 -1.30%
2017-12-28 0 4.600 4.570 4.600 4.530 4.600 4,109,647 18,810,792 4.5772 2.061 2.047 2.061 2.029 2.061 9,174,487 2.0503 1.32%
2017-12-27 0 4.540 4.540 4.550 4.540 4.580 5,944,742 27,064,306 4.5526 2.034 2.034 2.038 2.034 2.052 13,271,202 2.0393 -0.44%
2017-12-22 0 4.560 4.560 4.570 4.540 4.630 4,879,250 22,332,937 4.5771 2.043 2.043 2.047 2.034 2.074 10,892,569 2.0503 -1.30%
2017-12-21 0 4.620 4.610 4.620 4.570 4.640 7,503,255 34,658,524 4.6191 2.069 2.065 2.069 2.047 2.078 16,750,469 2.0691 1.09%
2017-12-20 0 4.570 4.570 4.600 4.550 4.610 10,215,636 46,823,275 4.5835 2.047 2.047 2.061 2.038 2.065 22,805,661 2.0531 0.22%
2017-12-19 0 4.560 4.560 4.580 4.560 4.610 8,524,163 39,073,510 4.5839 2.043 2.043 2.052 2.043 2.065 19,029,571 2.0533 -0.65%
2017-12-18 0 4.590 4.580 4.590 4.550 4.610 5,643,618 25,897,346 4.5888 2.056 2.052 2.056 2.038 2.065 12,598,965 2.0555 -0.65%
2017-12-15 0 4.620 4.610 4.620 4.520 4.630 25,681,900 117,872,381 4.5897 2.069 2.065 2.069 2.025 2.074 57,332,966 2.0559 -0.43%
2017-12-14 0 4.640 4.630 4.640 4.590 4.640 11,721,521 54,223,046 4.6259 2.078 2.074 2.078 2.056 2.078 26,167,439 2.0722 0.87%
2017-12-13 0 4.600 4.590 4.600 4.570 4.630 8,524,011 39,267,225 4.6067 2.061 2.056 2.061 2.047 2.074 19,029,232 2.0635 0.00%
2017-12-12 0 4.600 4.570 4.600 4.530 4.600 7,514,027 34,423,023 4.5812 2.061 2.047 2.061 2.029 2.061 16,774,516 2.0521 1.10%
2017-12-11 0 4.550 4.550 4.570 4.500 4.580 4,331,839 19,714,874 4.5512 2.038 2.038 2.047 2.016 2.052 9,670,514 2.0387 1.34%
2017-12-08 0 4.490 4.490 4.500 4.480 4.550 6,598,991 29,759,062 4.5096 2.011 2.011 2.016 2.007 2.038 14,731,765 2.0201 -0.88%
2017-12-07 0 4.530 4.520 4.530 4.480 4.570 10,119,511 45,790,299 4.5250 2.029 2.025 2.029 2.007 2.047 22,591,069 2.0269 -0.22%
2017-12-06 0 4.540 4.540 4.550 4.480 4.580 8,997,577 40,777,629 4.5321 2.034 2.034 2.038 2.007 2.052 20,086,433 2.0301 -0.44%
2017-12-05 0 4.560 4.540 4.560 4.530 4.570 4,057,772 18,454,746 4.5480 2.043 2.034 2.043 2.029 2.047 9,058,680 2.0372 0.22%
2017-12-04 0 4.550 4.550 4.560 4.520 4.600 5,399,137 24,581,822 4.5529 2.038 2.038 2.043 2.025 2.061 12,053,179 2.0394 -0.66%
2017-12-01 0 4.580 4.580 4.590 4.580 4.640 7,886,524 36,307,917 4.6038 2.052 2.052 2.056 2.052 2.078 17,606,089 2.0622 -1.29%
2017-11-30 0 4.640 4.620 4.640 4.530 4.640 39,847,977 184,044,241 4.6187 2.078 2.069 2.078 2.029 2.078 88,957,698 2.0689 0.65%
2017-11-29 0 4.610 4.600 4.610 4.560 4.610 12,536,038 57,599,288 4.5947 2.065 2.061 2.065 2.043 2.065 27,985,789 2.0582 0.88%
2017-11-28 0 4.570 4.570 4.580 4.520 4.590 10,210,242 46,580,963 4.5622 2.047 2.047 2.052 2.025 2.056 22,793,620 2.0436 0.22%
2017-11-27 0 4.560 4.550 4.560 4.500 4.560 9,055,534 41,080,430 4.5365 2.043 2.038 2.043 2.016 2.043 20,215,818 2.0321 0.88%
2017-11-24 0 4.520 4.520 4.530 4.390 4.530 20,920,000 94,098,581 4.4980 2.025 2.025 2.029 1.966 2.029 46,702,372 2.0149 2.49%
2017-11-23 0 4.410 4.390 4.410 4.330 4.410 12,264,573 53,808,367 4.3873 1.975 1.966 1.975 1.940 1.975 27,379,763 1.9653 1.61%
2017-11-22 0 4.340 4.340 4.360 4.330 4.380 9,557,917 41,615,988 4.3541 1.944 1.944 1.953 1.940 1.962 21,337,352 1.9504 -0.69%
2017-11-21 0 4.370 4.370 4.380 4.350 4.380 11,779,460 51,360,334 4.3602 1.958 1.958 1.962 1.949 1.962 26,296,784 1.9531 0.46%
2017-11-20 0 4.350 4.340 4.350 4.300 4.350 6,305,917 27,285,646 4.3270 1.949 1.944 1.949 1.926 1.949 14,077,499 1.9382 0.46%
2017-11-17 0 4.330 4.320 4.330 4.310 4.410 9,764,558 42,438,424 4.3462 1.940 1.935 1.940 1.931 1.975 21,798,663 1.9468 -0.46%
2017-11-16 0 4.350 4.350 4.360 4.290 4.380 9,052,632 39,247,932 4.3355 1.949 1.949 1.953 1.922 1.962 20,209,340 1.9421 1.16%
2017-11-15 0 4.300 4.290 4.300 4.280 4.320 7,922,346 34,064,100 4.2997 1.926 1.922 1.926 1.917 1.935 17,686,059 1.9260 0.23%
2017-11-14 0 4.290 4.290 4.310 4.280 4.310 10,614,690 45,637,782 4.2995 1.922 1.922 1.931 1.917 1.931 23,696,520 1.9259 -0.23%
2017-11-13 0 4.300 4.290 4.300 4.280 4.300 7,573,867 32,513,312 4.2928 1.926 1.922 1.926 1.917 1.926 16,908,105 1.9229 0.00%
2017-11-10 0 4.300 4.300 4.310 4.280 4.310 5,744,579 24,674,106 4.2952 1.926 1.926 1.931 1.917 1.931 12,824,353 1.9240 0.70%
2017-11-09 0 4.270 4.270 4.280 4.260 4.300 5,417,925 23,189,586 4.2802 1.913 1.913 1.917 1.908 1.926 12,095,122 1.9173 -0.47%
2017-11-08 0 4.290 4.280 4.290 4.270 4.290 3,231,731 13,849,058 4.2853 1.922 1.917 1.922 1.913 1.922 7,214,603 1.9196 0.23%
2017-11-07 0 4.280 4.270 4.280 4.260 4.300 6,461,276 27,624,134 4.2753 1.917 1.913 1.917 1.908 1.926 14,424,327 1.9151 -0.23%
2017-11-06 0 4.290 4.280 4.290 4.260 4.310 6,118,424 26,184,473 4.2796 1.922 1.917 1.922 1.908 1.931 13,658,935 1.9170 -0.23%
2017-11-03 0 4.300 4.290 4.300 4.280 4.300 2,184,412 9,383,216 4.2955 1.926 1.922 1.926 1.917 1.926 4,876,540 1.9242 0.47%
2017-11-02 0 4.280 4.280 4.300 4.280 4.300 3,025,873 12,974,714 4.2879 1.917 1.917 1.926 1.917 1.926 6,755,040 1.9207 -0.47%
2017-11-01 0 4.300 4.290 4.300 4.270 4.320 3,933,905 16,902,832 4.2967 1.926 1.922 1.926 1.913 1.935 8,782,156 1.9247 0.00%
2017-10-31 0 4.300 4.280 4.300 4.250 4.310 7,409,071 31,772,494 4.2883 1.926 1.917 1.926 1.904 1.931 16,540,210 1.9209 -0.23%
2017-10-30 0 4.310 4.300 4.310 4.290 4.330 4,013,963 17,281,667 4.3054 1.931 1.926 1.931 1.922 1.940 8,960,879 1.9286 -0.46%
2017-10-27 0 4.330 4.310 4.330 4.280 4.330 7,780,038 33,497,069 4.3055 1.940 1.931 1.940 1.917 1.940 17,368,367 1.9286 1.41%
2017-10-26 0 4.270 4.260 4.270 4.250 4.280 2,232,961 9,527,850 4.2669 1.913 1.908 1.913 1.904 1.917 4,984,922 1.9113 0.00%
2017-10-25 0 4.270 4.260 4.270 4.260 4.310 7,294,252 31,192,515 4.2763 1.913 1.908 1.913 1.908 1.931 16,283,885 1.9155 -0.70%
2017-10-24 0 4.300 4.300 4.310 4.300 4.340 4,314,858 18,619,616 4.3152 1.926 1.926 1.931 1.926 1.944 9,632,605 1.9330 -0.23%
2017-10-23 0 4.310 4.310 4.320 4.290 4.330 4,754,535 20,500,600 4.3118 1.931 1.931 1.935 1.922 1.940 10,614,152 1.9314 -0.23%
2017-10-20 0 4.320 4.310 4.320 4.290 4.350 10,657,517 46,064,276 4.3222 1.935 1.931 1.935 1.922 1.949 23,792,128 1.9361 0.23%
2017-10-19 0 4.310 4.300 4.310 4.290 4.340 9,385,777 40,558,309 4.3213 1.931 1.926 1.931 1.922 1.944 20,953,062 1.9357 0.47%
2017-10-18 0 4.290 4.280 4.290 4.270 4.300 11,345,325 48,658,515 4.2889 1.922 1.917 1.922 1.913 1.926 25,327,609 1.9212 0.70%
2017-10-17 0 4.260 4.260 4.270 4.240 4.280 5,550,232 23,673,104 4.2652 1.908 1.908 1.913 1.899 1.917 12,390,488 1.9106 0.47%
2017-10-16 0 4.240 4.240 4.250 4.220 4.260 5,660,024 24,036,307 4.2467 1.899 1.899 1.904 1.890 1.908 12,635,590 1.9023 0.24%
2017-10-13 0 4.230 4.220 4.230 4.210 4.240 9,699,890 41,009,031 4.2278 1.895 1.890 1.895 1.886 1.899 21,654,296 1.8938 0.48%
2017-10-12 0 4.210 4.210 4.220 4.200 4.270 8,538,253 36,070,251 4.2245 1.886 1.886 1.890 1.881 1.913 19,061,026 1.8924 -0.94%
2017-10-11 0 4.250 4.240 4.250 4.230 4.290 5,228,484 22,238,094 4.2533 1.904 1.899 1.904 1.895 1.922 11,672,209 1.9052 -0.93%
2017-10-10 0 4.290 4.280 4.290 4.250 4.290 5,773,408 24,653,591 4.2702 1.922 1.917 1.922 1.904 1.922 12,888,712 1.9128 0.23%
2017-10-09 0 4.280 4.270 4.280 4.250 4.300 5,748,435 24,581,580 4.2762 1.917 1.913 1.917 1.904 1.926 12,832,961 1.9155 -0.23%
2017-10-06 0 4.290 4.280 4.290 4.260 4.300 8,974,667 38,381,809 4.2767 1.922 1.917 1.922 1.908 1.926 20,035,289 1.9157 0.23%
2017-10-04 0 4.280 4.270 4.280 4.260 4.290 3,752,405 16,038,363 4.2742 1.917 1.913 1.917 1.908 1.922 8,376,970 1.9146 0.00%
2017-10-03 0 4.280 4.270 4.280 4.250 4.280 5,655,914 24,167,080 4.2729 1.917 1.913 1.917 1.904 1.917 12,626,415 1.9140 1.18%
2017-09-29 0 4.230 4.220 4.230 4.220 4.250 6,078,739 25,721,147 4.2313 1.895 1.890 1.895 1.890 1.904 13,570,341 1.8954 -0.24%
2017-09-28 0 4.240 4.220 4.240 4.210 4.250 3,382,273 14,303,758 4.2290 1.899 1.890 1.899 1.886 1.904 7,550,677 1.8944 0.00%
2017-09-27 0 4.240 4.230 4.240 4.200 4.240 5,685,146 24,019,137 4.2249 1.899 1.895 1.899 1.881 1.899 12,691,673 1.8925 0.95%
2017-09-26 0 4.200 4.190 4.200 4.190 4.240 6,558,054 27,533,116 4.1984 1.881 1.877 1.881 1.877 1.899 14,640,377 1.8806 -0.47%
2017-09-25 0 4.220 4.210 4.220 4.210 4.260 4,311,425 18,208,074 4.2232 1.890 1.886 1.890 1.886 1.908 9,624,941 1.8918 -0.94%
2017-09-22 0 4.260 4.250 4.260 4.210 4.260 6,506,850 27,569,695 4.2370 1.908 1.904 1.908 1.886 1.908 14,526,067 1.8979 0.24%
2017-09-21 0 4.250 4.230 4.250 4.200 4.250 6,574,061 27,800,270 4.2288 1.904 1.895 1.904 1.881 1.904 14,676,111 1.8943 0.24%
2017-09-20 0 4.240 4.220 4.240 4.210 4.250 4,899,854 20,733,783 4.2315 1.899 1.890 1.899 1.886 1.904 10,938,566 1.8955 0.47%
2017-09-19 0 4.220 4.220 4.230 4.210 4.300 8,109,729 34,373,663 4.2386 1.890 1.890 1.895 1.886 1.926 18,104,378 1.8986 -1.17%
2017-09-18 0 4.270 4.270 4.280 4.210 4.280 7,332,428 31,257,097 4.2629 1.913 1.913 1.917 1.886 1.917 16,369,110 1.9095 1.67%
2017-09-15 0 4.200 4.180 4.200 4.160 4.210 14,354,498 60,050,451 4.1834 1.881 1.872 1.881 1.863 1.886 32,045,368 1.8739 0.00%
2017-09-14 0 4.200 4.180 4.200 4.180 4.240 13,073,635 54,938,631 4.2022 1.881 1.872 1.881 1.872 1.899 29,185,935 1.8824 -0.71%
2017-09-13 0 4.230 4.220 4.230 4.210 4.260 5,068,553 21,438,701 4.2297 1.895 1.890 1.895 1.886 1.908 11,315,174 1.8947 0.48%
2017-09-12 0 4.210 4.200 4.210 4.200 4.280 17,120,492 72,372,422 4.2272 1.886 1.881 1.886 1.881 1.917 38,220,248 1.8936 -1.17%
2017-09-11 0 4.260 4.250 4.260 4.250 4.310 10,538,115 44,991,741 4.2694 1.908 1.904 1.908 1.904 1.931 23,525,572 1.9125 -1.16%
2017-09-08 0 4.310 4.290 4.310 4.260 4.310 9,632,571 41,315,342 4.2891 1.931 1.922 1.931 1.908 1.931 21,504,011 1.9213 0.00%
2017-09-07 0 4.310 4.290 4.310 4.290 4.320 7,750,602 33,355,810 4.3036 1.931 1.922 1.931 1.922 1.935 17,302,653 1.9278 0.00%
2017-09-06 0 4.310 4.310 4.320 4.290 4.330 3,364,156 14,507,040 4.3122 1.931 1.931 1.935 1.922 1.940 7,510,233 1.9316 -0.46%
2017-09-05 0 4.330 4.310 4.330 4.300 4.330 3,246,068 14,013,287 4.3170 1.940 1.931 1.940 1.926 1.940 7,246,610 1.9338 0.70%
2017-09-04 0 4.300 4.290 4.300 4.280 4.350 7,827,219 33,673,829 4.3021 1.926 1.922 1.926 1.917 1.949 17,473,695 1.9271 -0.92%
2017-09-01 0 4.340 4.330 4.340 4.320 4.380 9,096,498 39,446,192 4.3364 1.944 1.940 1.944 1.935 1.962 20,307,267 1.9425 -0.46%
2017-08-31 0 4.360 4.360 4.370 4.340 4.400 6,803,516 29,682,873 4.3629 1.953 1.953 1.958 1.944 1.971 15,188,353 1.9543 0.23%
2017-08-30 0 4.350 4.340 4.350 4.340 4.370 4,775,925 20,770,306 4.3490 1.949 1.944 1.949 1.944 1.958 10,661,904 1.9481 -0.23%
2017-08-29 0 4.360 4.350 4.360 4.330 4.390 5,916,890 25,770,718 4.3554 1.953 1.949 1.953 1.940 1.966 13,209,025 1.9510 0.13%
2017-08-28 0 4.440 4.440 4.450 4.430 4.480 10,845,969 48,313,495 4.4545 1.950 1.950 1.955 1.946 1.968 24,689,383 1.9569 -1.11%
2017-08-25 0 4.490 4.470 4.490 4.450 4.490 6,890,511 30,845,905 4.4766 1.972 1.964 1.972 1.955 1.972 15,685,317 1.9665 0.45%
2017-08-24 0 4.470 4.470 4.480 4.460 4.500 8,977,729 40,218,550 4.4798 1.964 1.964 1.968 1.959 1.977 20,436,587 1.9680 0.00%
2017-08-22 0 4.470 4.450 4.470 4.430 4.500 6,008,645 26,878,564 4.4733 1.964 1.955 1.964 1.946 1.977 13,677,869 1.9651 0.90%
2017-08-21 0 4.430 4.420 4.430 4.420 4.500 5,605,457 24,924,340 4.4464 1.946 1.942 1.946 1.942 1.977 12,760,066 1.9533 -1.34%
2017-08-18 0 4.490 4.470 4.490 4.430 4.510 12,790,353 57,220,923 4.4738 1.972 1.964 1.972 1.946 1.981 29,115,511 1.9653 0.22%
2017-08-17 0 4.480 4.470 4.480 4.390 4.520 18,855,573 83,876,638 4.4484 1.968 1.964 1.968 1.929 1.986 42,922,165 1.9542 -0.22%
2017-08-16 0 4.490 4.490 4.500 4.480 4.520 8,408,732 37,822,349 4.4980 1.972 1.972 1.977 1.968 1.986 19,141,342 1.9760 -0.66%
2017-08-15 0 4.520 4.510 4.520 4.490 4.560 11,802,674 53,460,173 4.5295 1.986 1.981 1.986 1.972 2.003 26,867,193 1.9898 0.67%
2017-08-14 0 4.490 4.490 4.510 4.440 4.530 12,691,143 56,964,690 4.4885 1.972 1.972 1.981 1.950 1.990 28,889,673 1.9718 1.13%
2017-08-11 0 4.440 4.430 4.440 4.390 4.450 15,263,840 67,435,324 4.4180 1.950 1.946 1.950 1.929 1.955 34,746,070 1.9408 0.00%
2017-08-10 0 4.440 4.430 4.440 4.400 4.470 7,399,174 32,685,758 4.4175 1.950 1.946 1.950 1.933 1.964 16,843,220 1.9406 -0.67%
2017-08-09 0 4.470 4.440 4.470 4.430 4.480 7,312,287 32,528,527 4.4485 1.964 1.950 1.964 1.946 1.968 16,645,433 1.9542 0.22%
2017-08-08 0 4.460 4.460 4.470 4.460 4.520 6,832,134 30,559,222 4.4729 1.959 1.959 1.964 1.959 1.986 15,552,430 1.9649 -0.45%
2017-08-07 0 4.480 4.480 4.500 4.400 4.500 14,445,703 64,448,622 4.4614 1.968 1.968 1.977 1.933 1.977 32,883,691 1.9599 1.82%
2017-08-04 0 4.400 4.400 4.410 4.330 4.410 6,788,733 29,767,619 4.3849 1.933 1.933 1.937 1.902 1.937 15,453,634 1.9263 1.62%
2017-08-03 0 4.330 4.330 4.340 4.320 4.390 7,747,971 33,660,775 4.3445 1.902 1.902 1.907 1.898 1.929 17,637,209 1.9085 0.00%
2017-08-02 0 4.330 4.330 4.340 4.330 4.370 8,295,467 36,081,741 4.3496 1.902 1.902 1.907 1.902 1.920 18,883,510 1.9108 -0.46%
2017-08-01 0 4.350 4.350 4.360 4.350 4.410 11,763,837 51,353,095 4.3653 1.911 1.911 1.915 1.911 1.937 26,778,786 1.9177 -1.14%
2017-07-31 0 4.400 4.380 4.400 4.370 4.420 6,401,117 28,123,338 4.3935 1.933 1.924 1.933 1.920 1.942 14,571,278 1.9301 0.23%
2017-07-28 0 4.390 4.390 4.400 4.360 4.410 6,138,518 26,936,134 4.3881 1.929 1.929 1.933 1.915 1.937 13,973,507 1.9277 0.23%
2017-07-27 0 4.380 4.370 4.380 4.360 4.400 2,934,425 12,842,867 4.3766 1.924 1.920 1.924 1.915 1.933 6,679,822 1.9226 0.23%
2017-07-26 0 4.370 4.360 4.370 4.350 4.410 3,729,450 16,307,044 4.3725 1.920 1.915 1.920 1.911 1.937 8,489,589 1.9208 -0.46%
2017-07-25 0 4.390 4.380 4.390 4.350 4.390 4,073,615 17,839,770 4.3793 1.929 1.924 1.929 1.911 1.929 9,273,034 1.9238 0.46%
2017-07-24 0 4.370 4.370 4.380 4.370 4.400 5,453,155 23,893,665 4.3816 1.920 1.920 1.924 1.920 1.933 12,413,371 1.9248 -0.46%
2017-07-21 0 4.390 4.380 4.390 4.350 4.400 7,089,645 31,064,885 4.3817 1.929 1.924 1.929 1.911 1.933 16,138,619 1.9249 0.92%
2017-07-20 0 4.350 4.350 4.380 4.350 4.390 4,734,710 20,700,806 4.3721 1.911 1.911 1.924 1.911 1.929 10,777,928 1.9207 0.00%
2017-07-19 0 4.350 4.340 4.350 4.330 4.370 3,434,526 14,949,600 4.3527 1.911 1.907 1.911 1.902 1.920 7,818,234 1.9121 0.23%
2017-07-18 0 4.340 4.330 4.340 4.320 4.370 4,963,931 21,528,020 4.3369 1.907 1.902 1.907 1.898 1.920 11,299,718 1.9052 -0.46%
2017-07-17 0 4.360 4.350 4.360 4.330 4.390 4,341,740 18,914,974 4.3565 1.915 1.911 1.915 1.902 1.929 9,883,385 1.9138 0.00%
2017-07-14 0 4.360 4.350 4.360 4.350 4.380 4,580,205 19,990,589 4.3646 1.915 1.911 1.915 1.911 1.924 10,426,218 1.9173 0.00%
2017-07-13 0 4.360 4.340 4.360 4.320 4.360 5,763,642 25,046,040 4.3455 1.915 1.907 1.915 1.898 1.915 13,120,152 1.9090 0.93%
2017-07-12 0 4.320 4.320 4.330 4.320 4.380 8,748,435 38,020,725 4.3460 1.898 1.898 1.902 1.898 1.924 19,914,630 1.9092 -0.23%
2017-07-11 0 4.330 4.320 4.330 4.310 4.370 6,733,697 29,231,173 4.3410 1.902 1.898 1.902 1.893 1.920 15,328,352 1.9070 0.23%
2017-07-10 0 4.320 4.310 4.320 4.290 4.340 4,170,057 18,002,933 4.3172 1.898 1.893 1.898 1.885 1.907 9,492,571 1.8965 0.47%
2017-07-07 0 4.300 4.290 4.300 4.300 4.350 10,259,014 44,301,582 4.3183 1.889 1.885 1.889 1.889 1.911 23,353,259 1.8970 -0.69%
2017-07-06 0 4.330 4.330 4.340 4.310 4.340 6,686,273 28,892,929 4.3212 1.902 1.902 1.907 1.893 1.907 15,220,397 1.8983 0.23%
2017-07-05 0 4.320 4.320 4.330 4.310 4.380 10,774,505 46,661,488 4.3307 1.898 1.898 1.902 1.893 1.924 24,526,705 1.9025 -0.69%
2017-07-04 0 4.350 4.350 4.360 4.350 4.410 8,955,167 39,097,047 4.3659 1.911 1.911 1.915 1.911 1.937 20,385,228 1.9179 -0.91%
2017-07-03 0 4.390 4.380 4.390 4.390 4.450 9,573,294 42,284,250 4.4169 1.929 1.924 1.929 1.929 1.955 21,792,310 1.9403 -1.13%
2017-06-30 0 4.440 4.440 4.450 4.420 4.480 9,283,165 41,313,235 4.4503 1.950 1.950 1.955 1.942 1.968 21,131,871 1.9550 0.00%
2017-06-29 0 4.440 4.440 4.460 4.430 4.480 3,543,263 15,767,916 4.4501 1.950 1.950 1.959 1.946 1.968 8,065,760 1.9549 -0.22%
2017-06-28 0 4.450 4.420 4.450 4.400 4.450 8,025,803 35,584,991 4.4338 1.955 1.942 1.955 1.933 1.955 18,269,656 1.9478 0.91%
2017-06-27 0 4.410 4.400 4.410 4.390 4.420 6,668,130 29,395,175 4.4083 1.937 1.933 1.937 1.929 1.942 15,179,097 1.9366 0.23%
2017-06-26 0 4.400 4.400 4.410 4.400 4.450 3,937,503 17,362,465 4.4095 1.933 1.933 1.937 1.933 1.955 8,963,194 1.9371 -0.90%
2017-06-23 0 4.440 4.420 4.440 4.400 4.460 7,827,009 34,695,336 4.4328 1.950 1.942 1.950 1.933 1.959 17,817,129 1.9473 0.00%
2017-06-22 0 4.440 4.440 4.460 4.400 4.470 8,211,567 36,527,689 4.4483 1.950 1.950 1.959 1.933 1.964 18,692,523 1.9541 0.45%
2017-06-21 0 4.420 4.410 4.420 4.370 4.430 7,711,911 33,948,930 4.4021 1.942 1.937 1.942 1.920 1.946 17,555,124 1.9338 1.14%
2017-06-20 0 4.370 4.370 4.380 4.350 4.390 7,383,910 32,259,724 4.3689 1.920 1.920 1.924 1.911 1.929 16,808,474 1.9193 -0.23%
2017-06-19 0 4.380 4.380 4.400 4.350 4.410 7,818,965 34,298,291 4.3866 1.924 1.924 1.933 1.911 1.937 17,798,818 1.9270 0.69%
2017-06-16 0 4.350 4.350 4.370 4.350 4.400 16,689,439 72,830,414 4.3639 1.911 1.911 1.920 1.911 1.933 37,991,253 1.9170 -0.91%
2017-06-15 0 4.390 4.380 4.390 4.370 4.440 7,857,831 34,462,621 4.3858 1.929 1.924 1.929 1.920 1.950 17,887,291 1.9267 -0.68%
2017-06-14 0 4.420 4.420 4.440 4.380 4.440 6,483,061 28,637,635 4.4173 1.942 1.942 1.950 1.924 1.950 14,757,813 1.9405 0.45%
2017-06-13 0 4.400 4.390 4.400 4.360 4.420 9,528,670 41,744,861 4.3810 1.933 1.929 1.933 1.915 1.942 21,690,730 1.9245 0.46%
2017-06-12 0 4.380 4.380 4.390 4.380 4.470 8,817,761 38,794,923 4.3996 1.924 1.924 1.929 1.924 1.964 20,072,442 1.9327 -1.35%
2017-06-09 0 4.440 4.440 4.450 4.430 4.480 7,055,421 31,374,537 4.4469 1.950 1.950 1.955 1.946 1.968 16,060,713 1.9535 -0.67%
2017-06-08 0 4.470 4.450 4.470 4.450 4.490 6,801,170 30,335,350 4.4603 1.964 1.955 1.964 1.955 1.972 15,481,945 1.9594 0.00%
2017-06-07 0 4.470 4.460 4.470 4.460 4.500 9,259,756 41,419,171 4.4730 1.964 1.959 1.964 1.959 1.977 21,078,584 1.9650 -0.67%
2017-06-06 0 4.500 4.500 4.510 4.470 4.500 7,337,554 32,941,578 4.4894 1.977 1.977 1.981 1.964 1.977 16,702,950 1.9722 0.00%
2017-06-05 0 4.500 4.490 4.500 4.480 4.570 8,274,873 37,301,652 4.5078 1.977 1.972 1.977 1.968 2.008 18,836,630 1.9803 -1.10%
2017-06-02 0 4.550 4.530 4.550 4.490 4.550 7,410,403 33,585,939 4.5323 1.999 1.990 1.999 1.972 1.999 16,868,781 1.9910 0.22%
2017-06-01 0 4.540 4.520 4.540 4.500 4.550 9,037,073 40,909,742 4.5269 1.994 1.986 1.994 1.977 1.999 20,571,676 1.9886 0.00%
2017-05-31 0 4.540 4.540 4.550 4.480 4.590 43,043,970 195,095,766 4.5325 1.994 1.994 1.999 1.968 2.016 97,983,783 1.9911 -1.30%
2017-05-29 0 4.600 4.560 4.600 4.510 4.600 11,776,248 53,588,154 4.5505 2.021 2.003 2.021 1.981 2.021 26,807,038 1.9990 0.88%
2017-05-26 0 4.560 4.550 4.560 4.520 4.570 7,513,545 34,166,538 4.5473 2.003 1.999 2.003 1.986 2.008 17,103,570 1.9976 0.00%
2017-05-25 0 4.560 4.540 4.560 4.530 4.570 6,153,666 27,974,803 4.5460 2.003 1.994 2.003 1.990 2.008 14,007,989 1.9971 0.00%
2017-05-24 0 4.560 4.550 4.560 4.480 4.580 11,932,925 54,164,063 4.5390 2.003 1.999 2.003 1.968 2.012 27,163,692 1.9940 1.79%
2017-05-23 0 4.480 4.470 4.480 4.450 4.490 13,093,791 58,598,408 4.4753 1.968 1.964 1.968 1.955 1.972 29,806,246 1.9660 0.00%
2017-05-22 0 4.480 4.480 4.490 4.450 4.520 11,753,913 52,579,719 4.4734 1.968 1.968 1.972 1.955 1.986 26,756,195 1.9651 0.45%
2017-05-19 0 4.460 4.450 4.460 4.440 4.510 10,802,416 48,222,993 4.4641 1.959 1.955 1.959 1.950 1.981 24,590,241 1.9611 -0.22%
2017-05-18 0 4.470 4.460 4.470 4.460 4.500 12,775,095 57,146,328 4.4733 1.964 1.959 1.964 1.959 1.977 29,080,778 1.9651 -0.89%
2017-05-17 0 4.510 4.510 4.540 4.510 4.570 5,327,753 24,184,806 4.5394 1.981 1.981 1.994 1.981 2.008 12,127,910 1.9941 -1.10%
2017-05-16 0 4.560 4.550 4.570 4.530 4.590 7,742,379 35,232,601 4.5506 2.003 1.999 2.008 1.990 2.016 17,624,480 1.9991 -0.44%
2017-05-15 0 4.580 4.580 4.600 4.570 4.620 6,046,721 27,782,592 4.5947 2.012 2.012 2.021 2.008 2.030 13,764,543 2.0184 0.00%
2017-05-12 0 4.580 4.560 4.580 4.530 4.590 4,576,924 20,859,803 4.5576 2.012 2.003 2.012 1.990 2.016 10,418,749 2.0021 0.00%
2017-05-11 0 4.580 4.570 4.580 4.500 4.600 13,916,156 63,415,926 4.5570 2.012 2.008 2.012 1.977 2.021 31,678,249 2.0019 1.55%
2017-05-10 0 4.510 4.510 4.520 4.480 4.550 14,414,905 65,133,673 4.5185 1.981 1.981 1.986 1.968 1.999 32,813,584 1.9850 0.89%
2017-05-09 0 4.470 4.460 4.470 4.410 4.470 8,583,044 38,122,296 4.4416 1.964 1.959 1.964 1.937 1.964 19,538,140 1.9512 1.59%
2017-05-08 0 4.400 4.380 4.400 4.350 4.400 6,646,009 29,102,457 4.3789 1.933 1.924 1.933 1.911 1.933 15,128,742 1.9237 0.46%
2017-05-05 0 4.380 4.370 4.380 4.340 4.400 5,087,388 22,205,627 4.3648 1.924 1.920 1.924 1.907 1.933 11,580,751 1.9175 0.00%
2017-05-04 0 4.380 4.370 4.380 4.360 4.390 3,286,937 14,387,633 4.3772 1.924 1.920 1.924 1.915 1.929 7,482,268 1.9229 0.46%
2017-05-02 0 4.360 4.350 4.360 4.330 4.420 13,398,122 58,434,000 4.3614 1.915 1.911 1.915 1.902 1.942 30,499,015 1.9159 -0.68%
2017-04-28 0 4.390 4.390 4.400 4.380 4.420 12,549,352 55,171,353 4.3964 1.929 1.929 1.933 1.924 1.942 28,566,904 1.9313 -0.68%
2017-04-27 0 4.420 4.410 4.420 4.390 4.460 17,716,276 78,254,815 4.4171 1.942 1.937 1.942 1.929 1.959 40,328,709 1.9404 -0.67%
2017-04-26 0 4.450 4.440 4.450 4.420 4.460 7,104,029 31,534,970 4.4390 1.955 1.950 1.955 1.942 1.959 16,171,362 1.9501 0.68%
2017-04-25 0 4.420 4.420 4.430 4.400 4.470 10,563,394 46,702,816 4.4212 1.942 1.942 1.946 1.933 1.964 24,046,139 1.9422 -0.45%
2017-04-24 0 4.440 4.430 4.440 4.410 4.450 4,804,901 21,289,612 4.4308 1.950 1.946 1.950 1.937 1.955 10,937,708 1.9464 0.45%
2017-04-21 0 4.420 4.420 4.460 4.420 4.510 10,527,744 46,867,886 4.4518 1.942 1.942 1.959 1.942 1.981 23,964,987 1.9557 -1.34%
2017-04-20 0 4.480 4.480 4.510 4.480 4.520 6,078,316 27,308,094 4.4927 1.968 1.968 1.981 1.968 1.986 13,836,465 1.9736 -0.67%
2017-04-19 0 4.510 4.500 4.510 4.430 4.540 5,972,683 26,795,580 4.4864 1.981 1.977 1.981 1.946 1.994 13,596,006 1.9708 -0.66%
2017-04-18 0 4.540 4.530 4.540 4.500 4.590 6,792,405 30,718,215 4.5224 1.994 1.990 1.994 1.977 2.016 15,461,992 1.9867 -1.09%
2017-04-13 0 4.590 4.590 4.600 4.560 4.620 5,315,592 24,374,642 4.5855 2.016 2.016 2.021 2.003 2.030 12,100,227 2.0144 -0.86%
2017-04-12 0 4.630 4.610 4.630 4.570 4.630 5,694,725 26,193,142 4.5995 2.034 2.025 2.034 2.008 2.034 12,963,272 2.0206 0.43%
2017-04-11 0 4.610 4.610 4.620 4.580 4.660 7,843,916 36,226,016 4.6184 2.025 2.025 2.030 2.012 2.047 17,855,615 2.0288 0.00%
2017-04-10 0 4.610 4.600 4.610 4.570 4.610 5,509,654 25,297,967 4.5916 2.025 2.021 2.025 2.008 2.025 12,541,983 2.0171 -0.22%
2017-04-07 0 4.620 4.590 4.620 4.560 4.620 6,542,146 30,038,335 4.5915 2.030 2.016 2.030 2.003 2.030 14,892,312 2.0170 0.00%
2017-04-06 0 4.620 4.610 4.620 4.580 4.620 8,522,219 39,280,396 4.6092 2.030 2.025 2.030 2.012 2.030 19,399,680 2.0248 0.87%
2017-04-05 0 4.580 4.580 4.610 4.560 4.630 12,322,795 56,682,451 4.5998 2.012 2.012 2.025 2.003 2.034 28,051,178 2.0207 -0.43%
2017-04-03 0 4.600 4.590 4.600 4.550 4.600 4,410,787 20,219,361 4.5841 2.021 2.016 2.021 1.999 2.021 10,040,561 2.0138 0.44%
2017-03-31 0 4.580 4.570 4.580 4.530 4.600 15,337,707 70,143,576 4.5733 2.012 2.008 2.012 1.990 2.021 34,914,218 2.0090 0.88%
2017-03-30 0 4.540 4.530 4.540 4.500 4.540 10,370,859 46,863,223 4.5187 1.994 1.990 1.994 1.977 1.994 23,607,859 1.9851 1.11%
2017-03-29 0 4.490 4.480 4.490 4.440 4.490 7,774,779 34,759,727 4.4708 1.972 1.968 1.972 1.950 1.972 17,698,234 1.9640 0.22%
2017-03-28 0 4.480 4.460 4.480 4.410 4.480 8,556,082 38,042,786 4.4463 1.968 1.959 1.968 1.937 1.968 19,476,765 1.9532 1.36%
2017-03-27 0 4.420 4.420 4.430 4.410 4.480 9,690,597 42,986,140 4.4359 1.942 1.942 1.946 1.937 1.968 22,059,335 1.9487 -1.56%
2017-03-24 0 4.490 4.490 4.500 4.460 4.560 15,838,079 71,185,299 4.4946 1.972 1.972 1.977 1.959 2.003 36,053,247 1.9744 -1.10%
2017-03-23 0 4.540 4.530 4.540 4.500 4.580 8,815,201 39,971,284 4.5344 1.994 1.990 1.994 1.977 2.012 20,066,614 1.9919 -0.22%
2017-03-22 0 4.550 4.540 4.550 4.510 4.630 18,285,598 83,454,823 4.5640 1.999 1.994 1.999 1.981 2.034 41,624,694 2.0049 -2.36%
2017-03-21 0 4.660 4.640 4.660 4.590 4.680 16,049,970 74,441,281 4.6381 2.047 2.038 2.047 2.016 2.056 36,535,588 2.0375 -0.82%
2017-03-20 0 4.900 4.880 4.900 4.820 4.900 22,247,540 108,293,562 4.8677 2.064 2.056 2.064 2.030 2.064 52,817,667 2.0503 -1.01%
2017-03-17 0 4.950 4.930 4.950 4.750 4.950 84,319,051 414,335,091 4.9139 2.085 2.077 2.085 2.001 2.085 200,181,033 2.0698 3.99%
2017-03-16 0 4.760 4.750 4.760 4.700 4.770 17,384,212 82,407,037 4.7403 2.005 2.001 2.005 1.980 2.009 41,271,687 1.9967 0.21%
2017-03-15 0 4.750 4.750 4.760 4.720 4.770 15,523,775 73,674,527 4.7459 2.001 2.001 2.005 1.988 2.009 36,854,842 1.9990 0.21%
2017-03-14 0 4.740 4.730 4.740 4.700 4.760 13,381,700 63,325,559 4.7323 1.997 1.992 1.997 1.980 2.005 31,769,363 1.9933 -0.42%
2017-03-13 0 4.760 4.740 4.760 4.690 4.860 22,255,789 105,880,280 4.7574 2.005 1.997 2.005 1.975 2.047 52,837,251 2.0039 1.93%
2017-03-10 0 4.670 4.660 4.670 4.670 4.710 10,358,971 48,468,486 4.6789 1.967 1.963 1.967 1.967 1.984 24,593,132 1.9708 0.00%
2017-03-09 0 4.670 4.660 4.670 4.650 4.700 12,025,955 56,188,829 4.6723 1.967 1.963 1.967 1.959 1.980 28,550,702 1.9680 -0.64%
2017-03-08 0 4.700 4.690 4.700 4.690 4.730 10,666,533 50,129,895 4.6997 1.980 1.975 1.980 1.975 1.992 25,323,312 1.9796 -0.21%
2017-03-07 0 4.710 4.700 4.710 4.700 4.760 7,227,266 34,030,908 4.7087 1.984 1.980 1.984 1.980 2.005 17,158,181 1.9834 0.00%
2017-03-06 0 4.710 4.710 4.720 4.710 4.790 9,407,423 44,503,254 4.7307 1.984 1.984 1.988 1.984 2.018 22,334,071 1.9926 -1.46%
2017-03-03 0 4.780 4.760 4.780 4.720 4.790 11,169,701 53,044,862 4.7490 2.013 2.005 2.013 1.988 2.018 26,517,878 2.0003 -0.21%
2017-03-02 0 4.790 4.760 4.790 4.730 4.790 13,232,656 63,081,816 4.7671 2.018 2.005 2.018 1.992 2.018 31,415,519 2.0080 1.05%
2017-03-01 0 4.740 4.740 4.760 4.700 4.810 15,366,779 73,258,760 4.7673 1.997 1.997 2.005 1.980 2.026 36,482,120 2.0081 0.21%
2017-02-28 0 4.730 4.710 4.730 4.680 4.730 15,615,058 73,558,950 4.7108 1.992 1.984 1.992 1.971 1.992 37,071,556 1.9842 0.42%
2017-02-27 0 4.710 4.700 4.710 4.670 4.720 8,486,966 39,887,783 4.6999 1.984 1.980 1.984 1.967 1.988 20,148,823 1.9797 0.43%
2017-02-24 0 4.690 4.690 4.700 4.660 4.700 11,344,184 53,171,181 4.6871 1.975 1.975 1.980 1.963 1.980 26,932,116 1.9743 0.64%
2017-02-23 0 4.660 4.660 4.670 4.650 4.730 15,786,112 73,722,351 4.6701 1.963 1.963 1.967 1.959 1.992 37,477,654 1.9671 -1.06%
2017-02-22 0 4.710 4.680 4.710 4.640 4.710 9,310,035 43,586,628 4.6817 1.984 1.971 1.984 1.954 1.984 22,102,863 1.9720 0.86%
2017-02-21 0 4.670 4.650 4.670 4.640 4.690 10,909,568 50,925,559 4.6680 1.967 1.959 1.967 1.954 1.975 25,900,299 1.9662 0.00%
2017-02-20 0 4.670 4.670 4.690 4.670 4.720 8,354,817 39,194,015 4.6912 1.967 1.967 1.975 1.967 1.988 19,835,089 1.9760 -0.85%
2017-02-17 0 4.710 4.700 4.710 4.640 4.720 20,139,553 94,407,182 4.6877 1.984 1.980 1.984 1.954 1.988 47,813,116 1.9745 1.29%
2017-02-16 0 4.650 4.650 4.660 4.620 4.660 13,400,576 62,273,164 4.6471 1.959 1.959 1.963 1.946 1.963 31,814,176 1.9574 0.43%
2017-02-15 0 4.630 4.620 4.630 4.610 4.690 25,345,172 117,448,543 4.6340 1.950 1.946 1.950 1.942 1.975 60,171,725 1.9519 0.00%
2017-02-14 0 4.630 4.620 4.630 4.500 4.660 49,762,124 228,564,957 4.5932 1.950 1.946 1.950 1.895 1.963 118,139,771 1.9347 1.31%
2017-02-13 0 4.570 4.560 4.570 4.560 4.750 80,022,675 370,163,439 4.6257 1.925 1.921 1.925 1.921 2.001 189,981,049 1.9484 -5.97%
2017-02-10 0 4.860 4.860 4.870 4.840 4.940 18,100,498 88,269,618 4.8766 2.047 2.047 2.051 2.039 2.081 42,972,215 2.0541 -0.82%
2017-02-09 0 4.900 4.900 4.910 4.900 4.970 16,777,574 82,817,595 4.9362 2.064 2.064 2.068 2.064 2.093 39,831,474 2.0792 -1.01%
2017-02-08 0 4.950 4.940 4.950 4.840 4.950 24,238,917 118,907,374 4.9056 2.085 2.081 2.085 2.039 2.085 57,545,376 2.0663 2.27%
2017-02-07 0 4.840 4.840 4.850 4.760 4.860 22,180,876 106,844,272 4.8170 2.039 2.039 2.043 2.005 2.047 52,659,401 2.0290 2.11%
2017-02-06 0 4.740 4.730 4.740 4.700 4.770 10,706,070 50,554,743 4.7221 1.997 1.992 1.997 1.980 2.009 25,417,176 1.9890 -0.21%
2017-02-03 0 4.750 4.730 4.750 4.710 4.780 36,795,784 174,215,490 4.7347 2.001 1.992 2.001 1.984 2.013 87,356,511 1.9943 -0.21%
2017-02-02 0 4.760 4.750 4.760 4.740 4.810 13,579,323 64,672,174 4.7625 2.005 2.001 2.005 1.997 2.026 32,238,538 2.0061 -1.24%
2017-02-01 0 4.820 4.810 4.820 4.670 4.820 22,491,986 107,284,157 4.7699 2.030 2.026 2.030 1.967 2.030 53,398,004 2.0091 2.12%
2017-01-27 0 4.720 4.700 4.720 4.660 4.730 5,375,118 25,212,115 4.6905 1.988 1.980 1.988 1.963 1.992 12,761,015 1.9757 0.64%
2017-01-26 0 4.690 4.680 4.690 4.680 4.740 4,904,350 23,078,871 4.7058 1.975 1.971 1.975 1.971 1.997 11,643,369 1.9821 -0.42%
2017-01-25 0 4.710 4.700 4.710 4.690 4.720 4,840,138 22,774,027 4.7052 1.984 1.980 1.984 1.975 1.988 11,490,924 1.9819 -0.21%
2017-01-24 0 4.720 4.710 4.720 4.620 4.720 8,942,873 41,824,101 4.6768 1.988 1.984 1.988 1.946 1.988 21,231,187 1.9699 0.64%
2017-01-23 0 4.690 4.660 4.690 4.630 4.700 7,243,963 33,825,376 4.6695 1.975 1.963 1.975 1.950 1.980 17,197,822 1.9668 0.00%
2017-01-20 0 4.690 4.680 4.690 4.630 4.690 6,227,500 29,086,446 4.6706 1.975 1.971 1.975 1.950 1.975 14,784,647 1.9673 -0.42%
2017-01-19 0 4.710 4.690 4.710 4.630 4.720 13,489,450 63,165,243 4.6826 1.984 1.975 1.984 1.950 1.988 32,025,171 1.9724 1.95%
2017-01-18 0 4.620 4.620 4.630 4.560 4.670 11,223,108 52,032,931 4.6362 1.946 1.946 1.950 1.921 1.967 26,644,671 1.9528 0.43%
2017-01-17 0 4.600 4.590 4.600 4.490 4.630 23,729,525 108,867,346 4.5878 1.938 1.933 1.938 1.891 1.950 56,336,033 1.9325 0.44%
2017-01-16 0 4.580 4.570 4.580 4.450 4.610 28,874,904 131,497,265 4.5540 1.929 1.925 1.929 1.874 1.942 68,551,627 1.9182 4.33%
2017-01-13 0 4.390 4.390 4.400 4.380 4.470 15,157,329 66,703,684 4.4008 1.849 1.849 1.853 1.845 1.883 35,984,866 1.8537 -1.79%
2017-01-12 0 4.470 4.450 4.470 4.410 4.560 24,156,656 107,540,002 4.4518 1.883 1.874 1.883 1.858 1.921 57,350,080 1.8751 -1.76%
2017-01-11 0 4.550 4.540 4.550 4.420 4.550 15,869,713 71,556,354 4.5090 1.917 1.912 1.917 1.862 1.917 37,676,130 1.8992 2.48%
2017-01-10 0 4.440 4.430 4.440 4.370 4.440 10,292,440 45,443,801 4.4153 1.870 1.866 1.870 1.841 1.870 24,435,181 1.8598 1.37%
2017-01-09 0 4.380 4.360 4.380 4.340 4.400 9,252,538 40,450,100 4.3718 1.845 1.836 1.845 1.828 1.853 21,966,360 1.8415 0.46%
2017-01-06 0 4.360 4.350 4.360 4.340 4.380 7,557,691 32,951,006 4.3599 1.836 1.832 1.836 1.828 1.845 17,942,640 1.8365 0.93%
2017-01-05 0 4.320 4.310 4.320 4.300 4.340 7,246,439 31,306,021 4.3202 1.820 1.815 1.820 1.811 1.828 17,203,700 1.8197 0.23%
2017-01-04 0 4.310 4.300 4.310 4.260 4.320 6,795,634 29,152,915 4.2899 1.815 1.811 1.815 1.794 1.820 16,133,448 1.8070 0.70%
2017-01-03 0 4.280 4.260 4.280 4.190 4.290 4,942,988 21,047,924 4.2581 1.803 1.794 1.803 1.765 1.807 11,735,099 1.7936 1.90%
2016-12-30 0 4.200 4.200 4.220 4.170 4.230 6,331,813 26,640,834 4.2075 1.769 1.769 1.778 1.756 1.782 15,032,295 1.7722 0.24%
2016-12-29 0 4.190 4.180 4.190 4.150 4.190 4,703,505 19,628,133 4.1731 1.765 1.761 1.765 1.748 1.765 11,166,545 1.7578 -0.24%
2016-12-28 0 4.200 4.190 4.200 4.180 4.260 4,923,698 20,711,005 4.2064 1.769 1.765 1.769 1.761 1.794 11,689,303 1.7718 0.00%
2016-12-23 0 4.200 4.200 4.210 4.200 4.290 13,241,932 55,881,242 4.2200 1.769 1.769 1.773 1.769 1.807 31,437,541 1.7775 -1.41%
2016-12-22 0 4.260 4.260 4.270 4.240 4.290 4,940,117 21,088,337 4.2688 1.794 1.794 1.799 1.786 1.807 11,728,283 1.7981 0.24%
2016-12-21 0 4.250 4.250 4.260 4.210 4.300 28,844,016 122,542,723 4.2485 1.790 1.790 1.794 1.773 1.811 68,478,296 1.7895 0.71%
2016-12-20 0 4.220 4.210 4.220 4.200 4.250 24,034,415 101,549,101 4.2252 1.778 1.773 1.778 1.769 1.790 57,059,869 1.7797 -0.47%
2016-12-19 0 4.240 4.240 4.250 4.230 4.310 8,809,895 37,514,006 4.2582 1.786 1.786 1.790 1.782 1.815 20,915,485 1.7936 -0.93%
2016-12-16 0 4.280 4.280 4.340 4.280 4.360 21,894,377 94,194,644 4.3022 1.803 1.803 1.828 1.803 1.836 51,979,226 1.8122 -2.51%
2016-12-15 0 4.390 4.390 4.400 4.390 4.450 8,273,253 36,454,897 4.4064 1.849 1.849 1.853 1.849 1.874 19,641,449 1.8560 -1.57%
2016-12-14 0 4.460 4.460 4.470 4.410 4.480 14,408,227 64,246,382 4.4590 1.879 1.879 1.883 1.858 1.887 34,206,431 1.8782 0.90%
2016-12-13 0 4.420 4.420 4.430 4.370 4.470 11,697,330 51,450,721 4.3985 1.862 1.862 1.866 1.841 1.883 27,770,517 1.8527 -1.56%
2016-12-12 0 4.490 4.480 4.490 4.450 4.570 14,102,295 63,615,885 4.5110 1.891 1.887 1.891 1.874 1.925 33,480,120 1.9001 -1.75%
2016-12-09 0 4.570 4.550 4.570 4.510 4.570 11,288,452 51,358,207 4.5496 1.925 1.917 1.925 1.900 1.925 26,799,803 1.9164 0.00%
2016-12-08 0 4.570 4.560 4.570 4.520 4.580 7,337,760 33,425,891 4.5553 1.925 1.921 1.925 1.904 1.929 17,420,504 1.9188 0.44%
2016-12-07 0 4.550 4.550 4.560 4.510 4.570 10,416,063 47,346,145 4.5455 1.917 1.917 1.921 1.900 1.925 24,728,673 1.9146 0.00%
2016-12-06 0 4.550 4.530 4.550 4.510 4.560 9,978,877 45,248,304 4.5344 1.917 1.908 1.917 1.900 1.921 23,690,754 1.9100 0.89%
2016-12-05 0 4.510 4.490 4.510 4.460 4.550 10,807,503 48,680,190 4.5043 1.900 1.891 1.900 1.879 1.917 25,657,987 1.8973 0.67%
2016-12-02 0 4.480 4.480 4.490 4.470 4.570 8,979,130 40,400,402 4.4994 1.887 1.887 1.891 1.883 1.925 21,317,265 1.8952 -1.75%
2016-12-01 0 4.560 4.540 4.560 4.500 4.590 16,373,981 74,376,609 4.5424 1.921 1.912 1.921 1.895 1.933 38,873,308 1.9133 1.11%
2016-11-30 0 4.510 4.510 4.530 4.460 4.570 32,734,624 148,136,647 4.5254 1.900 1.900 1.908 1.879 1.925 77,714,950 1.9062 0.89%
2016-11-29 0 4.470 4.440 4.470 4.370 4.470 11,459,345 50,883,224 4.4403 1.883 1.870 1.883 1.841 1.883 27,205,519 1.8703 2.52%
2016-11-28 0 4.360 4.360 4.380 4.360 4.430 8,897,688 39,073,165 4.3914 1.836 1.836 1.845 1.836 1.866 21,123,914 1.8497 -0.68%
2016-11-25 0 4.390 4.390 4.400 4.360 4.410 9,908,450 43,463,513 4.3865 1.849 1.849 1.853 1.836 1.858 23,523,554 1.8477 -0.23%
2016-11-24 0 4.400 4.380 4.400 4.360 4.410 6,799,798 29,844,947 4.3891 1.853 1.845 1.853 1.836 1.858 16,143,334 1.8487 0.23%
2016-11-23 0 4.390 4.380 4.390 4.360 4.410 7,959,638 34,914,104 4.3864 1.849 1.845 1.849 1.836 1.858 18,896,899 1.8476 0.69%
2016-11-22 0 4.360 4.350 4.360 4.330 4.370 10,665,829 46,422,779 4.3525 1.836 1.832 1.836 1.824 1.841 25,321,640 1.8333 0.93%
2016-11-21 0 4.320 4.320 4.330 4.320 4.420 13,329,282 58,243,989 4.3696 1.820 1.820 1.824 1.820 1.862 31,644,918 1.8405 -2.04%
2016-11-18 0 4.410 4.410 4.420 4.400 4.450 8,706,919 38,515,576 4.4236 1.858 1.858 1.862 1.853 1.874 20,671,011 1.8633 0.00%
2016-11-17 0 4.410 4.400 4.410 4.380 4.430 8,721,281 38,402,274 4.4033 1.858 1.853 1.858 1.845 1.866 20,705,108 1.8547 -0.90%
2016-11-16 0 4.450 4.390 4.450 4.260 4.450 24,268,580 105,723,223 4.3564 1.874 1.849 1.874 1.794 1.874 57,615,798 1.8350 4.46%
2016-11-15 0 4.260 4.260 4.270 4.260 4.340 11,579,513 49,650,066 4.2878 1.794 1.794 1.799 1.794 1.828 27,490,808 1.8061 -1.62%
2016-11-14 0 4.330 4.330 4.350 4.330 4.380 6,435,381 27,988,997 4.3492 1.824 1.824 1.832 1.824 1.845 15,278,175 1.8320 -0.92%
2016-11-11 0 4.370 4.360 4.370 4.330 4.530 22,538,520 98,563,205 4.3731 1.841 1.836 1.841 1.824 1.908 53,508,480 1.8420 -3.53%
2016-11-10 0 4.530 4.520 4.530 4.510 4.610 10,710,937 48,709,125 4.5476 1.908 1.904 1.908 1.900 1.942 25,428,731 1.9155 -0.44%
2016-11-09 0 4.550 4.530 4.550 4.450 4.590 9,594,031 43,277,912 4.5109 1.917 1.908 1.917 1.874 1.933 22,777,095 1.9001 -0.22%
2016-11-08 0 4.560 4.560 4.580 4.550 4.610 5,597,759 25,662,173 4.5844 1.921 1.921 1.929 1.917 1.942 13,289,585 1.9310 0.00%
2016-11-07 0 4.560 4.560 4.590 4.510 4.600 5,711,826 26,102,546 4.5699 1.921 1.921 1.933 1.900 1.938 13,560,390 1.9249 1.11%
2016-11-04 0 4.510 4.510 4.530 4.510 4.550 3,929,600 17,800,371 4.5298 1.900 1.900 1.908 1.900 1.917 9,329,225 1.9080 -0.44%
2016-11-03 0 4.530 4.530 4.540 4.510 4.570 10,439,272 47,282,642 4.5293 1.908 1.908 1.912 1.900 1.925 24,783,773 1.9078 -1.52%
2016-11-02 0 4.600 4.590 4.600 4.580 4.650 5,017,521 23,095,131 4.6029 1.938 1.933 1.938 1.929 1.959 11,912,047 1.9388 -0.86%
2016-11-01 0 4.640 4.640 4.650 4.620 4.680 4,320,552 20,091,658 4.6503 1.954 1.954 1.959 1.946 1.971 10,257,380 1.9588 0.43%
2016-10-31 0 4.620 4.600 4.620 4.560 4.620 8,423,347 38,768,439 4.6025 1.946 1.938 1.946 1.921 1.946 19,997,786 1.9386 0.43%
2016-10-28 0 4.600 4.600 4.620 4.600 4.690 8,152,858 37,694,306 4.6234 1.938 1.938 1.946 1.938 1.975 19,355,620 1.9475 -1.71%
2016-10-27 0 4.680 4.650 4.680 4.610 4.710 9,860,009 45,855,159 4.6506 1.971 1.959 1.971 1.942 1.984 23,408,551 1.9589 -0.21%
2016-10-26 0 4.690 4.680 4.690 4.680 4.750 6,645,548 31,270,150 4.7054 1.975 1.971 1.975 1.971 2.001 15,777,130 1.9820 -1.26%
2016-10-25 0 4.750 4.730 4.750 4.710 4.750 4,496,949 21,295,303 4.7355 2.001 1.992 2.001 1.984 2.001 10,676,163 1.9947 0.21%
2016-10-24 0 4.740 4.720 4.740 4.710 4.760 11,312,439 53,482,774 4.7278 1.997 1.988 1.997 1.984 2.005 26,856,751 1.9914 0.85%
2016-10-20 0 4.700 4.700 4.720 4.700 4.750 4,732,262 22,349,416 4.7228 1.980 1.980 1.988 1.980 2.001 11,234,817 1.9893 -0.84%
2016-10-19 0 4.740 4.730 4.740 4.720 4.830 6,636,220 31,500,146 4.7467 1.997 1.992 1.997 1.988 2.034 15,754,985 1.9994 -1.66%
2016-10-18 0 4.820 4.800 4.820 4.720 4.820 6,990,039 33,488,068 4.7908 2.030 2.022 2.030 1.988 2.030 16,594,983 2.0180 1.90%
2016-10-17 0 4.730 4.730 4.750 4.730 4.770 3,454,611 16,380,136 4.7415 1.992 1.992 2.001 1.992 2.009 8,201,558 1.9972 -0.42%
2016-10-14 0 4.750 4.740 4.750 4.710 4.770 8,766,767 41,524,146 4.7365 2.001 1.997 2.001 1.984 2.009 20,813,096 1.9951 0.85%
2016-10-13 0 4.710 4.710 4.720 4.710 4.770 8,748,302 41,404,635 4.7329 1.984 1.984 1.988 1.984 2.009 20,769,258 1.9936 -0.63%
2016-10-12 0 4.740 4.740 4.760 4.710 4.780 9,485,140 44,961,060 4.7402 1.997 1.997 2.005 1.984 2.013 22,518,578 1.9966 -0.21%
2016-10-11 0 4.750 4.740 4.750 4.740 4.810 12,458,301 59,328,123 4.7621 2.001 1.997 2.001 1.997 2.026 29,577,130 2.0059 0.00%
2016-10-07 0 4.750 4.750 4.760 4.720 4.820 13,871,938 65,928,098 4.7526 2.001 2.001 2.005 1.988 2.030 32,933,232 2.0019 -0.84%
2016-10-06 0 4.790 4.790 4.800 4.790 4.890 6,914,410 33,295,150 4.8153 2.018 2.018 2.022 2.018 2.060 16,415,433 2.0283 -1.64%
2016-10-05 0 4.870 4.860 4.870 4.830 4.880 7,012,526 34,016,136 4.8508 2.051 2.047 2.051 2.034 2.056 16,648,369 2.0432 -0.41%
2016-10-04 0 4.890 4.880 4.890 4.840 4.890 10,753,357 52,360,058 4.8692 2.060 2.056 2.060 2.039 2.060 25,529,440 2.0510 0.62%
2016-10-03 0 4.860 4.850 4.860 4.770 4.860 8,331,826 40,237,446 4.8294 2.047 2.043 2.047 2.009 2.047 19,780,507 2.0342 2.10%
2016-09-30 0 4.760 4.760 4.790 4.750 4.840 17,698,328 84,831,328 4.7932 2.005 2.005 2.018 2.001 2.039 42,017,427 2.0190 -1.65%
2016-09-29 0 4.840 4.840 4.870 4.840 4.930 4,180,061 20,327,525 4.8630 2.039 2.039 2.051 2.039 2.077 9,923,842 2.0484 -1.02%
2016-09-28 0 4.890 4.870 4.890 4.850 4.900 6,142,614 29,915,438 4.8701 2.060 2.051 2.060 2.043 2.064 14,583,120 2.0514 -0.20%
2016-09-27 0 4.900 4.880 4.900 4.850 4.900 8,317,115 40,554,981 4.8761 2.064 2.056 2.064 2.043 2.064 19,745,581 2.0539 0.41%
2016-09-26 0 4.880 4.880 4.910 4.850 4.930 8,648,286 42,405,881 4.9034 2.056 2.056 2.068 2.043 2.077 20,531,811 2.0654 0.00%
2016-09-23 0 4.880 4.870 4.880 4.850 4.880 6,764,931 32,900,786 4.8634 2.056 2.051 2.056 2.043 2.056 16,060,556 2.0485 0.21%
2016-09-22 0 4.870 4.860 4.870 4.830 4.940 17,049,180 83,087,046 4.8734 2.051 2.047 2.051 2.034 2.081 40,476,291 2.0527 -0.81%
2016-09-21 0 4.910 4.880 4.910 4.880 4.940 8,589,501 42,084,833 4.8996 2.068 2.056 2.068 2.056 2.081 20,392,250 2.0638 0.00%
2016-09-20 0 4.910 4.910 4.930 4.880 4.940 10,253,587 50,321,925 4.9077 2.068 2.068 2.077 2.056 2.081 24,342,941 2.0672 -0.20%
2016-09-19 0 4.920 4.910 4.920 4.900 4.980 13,055,987 64,180,878 4.9158 2.072 2.068 2.072 2.064 2.098 30,996,091 2.0706 -1.01%
2016-09-15 0 4.970 4.940 4.970 4.910 4.970 9,750,924 48,209,149 4.9441 2.093 2.081 2.093 2.068 2.093 23,149,573 2.0825 0.61%
2016-09-14 0 4.940 4.940 4.950 4.910 4.970 10,458,705 51,648,703 4.9383 2.081 2.081 2.085 2.068 2.093 24,829,909 2.0801 0.41%
2016-09-13 0 4.920 4.920 4.940 4.920 5.000 8,617,800 42,665,459 4.9509 2.072 2.072 2.081 2.072 2.106 20,459,435 2.0854 -1.60%
2016-09-12 0 5.000 4.970 5.000 4.960 5.030 7,803,830 38,861,645 4.9798 2.106 2.093 2.106 2.089 2.119 18,526,996 2.0976 -1.19%
2016-09-09 0 5.060 5.050 5.060 4.990 5.060 11,624,397 58,427,695 5.0263 2.131 2.127 2.131 2.102 2.131 27,597,367 2.1171 0.00%
2016-09-08 0 5.060 5.050 5.060 4.970 5.060 9,027,124 45,339,362 5.0226 2.131 2.127 2.131 2.093 2.131 21,431,207 2.1156 1.81%
2016-09-07 0 4.970 4.970 4.980 4.970 5.040 7,163,984 35,768,139 4.9928 2.093 2.093 2.098 2.093 2.123 17,007,944 2.1030 -1.00%
2016-09-06 0 5.020 5.000 5.030 4.990 5.040 9,575,117 47,936,640 5.0064 2.114 2.106 2.119 2.102 2.123 22,732,192 2.1088 0.20%
2016-09-05 0 5.010 5.010 5.020 5.000 5.090 8,598,855 43,267,385 5.0318 2.110 2.110 2.114 2.106 2.144 20,414,457 2.1194 -0.40%
2016-09-02 0 5.030 5.020 5.030 4.970 5.040 10,420,141 52,328,059 5.0218 2.119 2.114 2.119 2.093 2.123 24,738,355 2.1153 0.40%
2016-09-01 0 5.010 4.980 5.010 4.860 5.010 13,600,042 67,319,067 4.9499 2.110 2.098 2.110 2.047 2.110 32,287,727 2.0850 1.83%
2016-08-31 0 4.920 4.900 4.920 4.820 4.920 17,851,464 86,919,780 4.8691 2.072 2.064 2.072 2.030 2.072 42,380,986 2.0509 0.61%
2016-08-30 0 4.890 4.890 4.910 4.880 4.940 6,833,239 33,497,482 4.9021 2.060 2.060 2.068 2.056 2.081 16,222,726 2.0648 -0.41%
2016-08-29 0 4.910 4.900 4.910 4.900 4.990 5,932,530 29,247,961 4.9301 2.068 2.064 2.068 2.064 2.102 14,084,361 2.0766 -0.98%
2016-08-26 0 5.040 5.030 5.040 4.990 5.060 13,175,782 66,151,846 5.0207 2.089 2.084 2.089 2.068 2.097 31,795,276 2.0806 0.40%
2016-08-25 0 5.020 5.000 5.020 4.980 5.040 12,171,733 60,812,986 4.9962 2.080 2.072 2.080 2.064 2.089 29,372,344 2.0704 0.00%
2016-08-24 0 5.020 5.020 5.030 4.990 5.070 12,630,142 63,552,958 5.0318 2.080 2.080 2.084 2.068 2.101 30,478,559 2.0852 -0.40%
2016-08-23 0 5.040 5.020 5.040 4.910 5.060 18,876,911 94,581,859 5.0105 2.089 2.080 2.089 2.035 2.097 45,553,015 2.0763 1.41%
2016-08-22 0 4.970 4.970 4.990 4.960 5.050 13,847,221 69,106,130 4.9906 2.060 2.060 2.068 2.055 2.093 33,415,566 2.0681 -1.19%
2016-08-19 0 5.030 5.020 5.030 5.000 5.120 24,550,487 123,516,544 5.0311 2.084 2.080 2.084 2.072 2.122 59,244,264 2.0849 -1.76%
2016-08-18 0 5.120 5.100 5.120 5.030 5.120 25,218,294 127,796,686 5.0676 2.122 2.113 2.122 2.084 2.122 60,855,789 2.1000 0.20%
2016-08-17 0 5.110 5.110 5.120 5.100 5.190 14,589,612 74,855,851 5.1308 2.118 2.118 2.122 2.113 2.151 35,207,074 2.1262 -0.58%
2016-08-16 0 5.140 5.120 5.140 5.110 5.220 22,148,417 114,224,670 5.1572 2.130 2.122 2.130 2.118 2.163 53,447,683 2.1371 -1.53%
2016-08-15 0 5.220 5.220 5.230 5.140 5.300 25,714,197 134,081,551 5.2143 2.163 2.163 2.167 2.130 2.196 62,052,483 2.1608 -1.51%
2016-08-12 0 5.300 5.300 5.320 5.220 5.450 43,496,801 230,432,762 5.2977 2.196 2.196 2.205 2.163 2.258 104,964,759 2.1953 -7.02%
2016-08-11 0 5.700 5.670 5.700 5.620 5.720 7,268,898 41,317,245 5.6841 2.362 2.350 2.362 2.329 2.370 17,541,017 2.3555 -0.52%
2016-08-10 0 5.730 5.730 5.740 5.650 5.730 5,613,806 32,109,928 5.7198 2.374 2.374 2.379 2.341 2.374 13,547,014 2.3703 0.70%
2016-08-09 0 5.690 5.690 5.710 5.680 5.750 3,994,634 22,764,212 5.6987 2.358 2.358 2.366 2.354 2.383 9,639,693 2.3615 -0.87%
2016-08-08 0 5.740 5.740 5.750 5.700 5.760 6,645,149 38,111,174 5.7352 2.379 2.379 2.383 2.362 2.387 16,035,811 2.3766 -0.35%
2016-08-05 0 5.760 5.740 5.760 5.710 5.770 8,298,408 47,739,808 5.7529 2.387 2.379 2.387 2.366 2.391 20,025,390 2.3840 0.17%
2016-08-04 0 5.750 5.720 5.750 5.710 5.770 8,721,480 50,049,336 5.7386 2.383 2.370 2.383 2.366 2.391 21,046,330 2.3781 0.35%
2016-08-03 0 5.730 5.710 5.730 5.680 5.730 20,869,529 119,102,584 5.7070 2.374 2.366 2.374 2.354 2.374 50,361,521 2.3650 0.00%
2016-08-01 0 5.730 5.700 5.730 5.640 5.740 18,799,163 107,223,717 5.7036 2.374 2.362 2.374 2.337 2.379 45,365,396 2.3636 1.42%
2016-07-29 0 5.650 5.640 5.650 5.600 5.680 9,541,058 53,891,023 5.6483 2.341 2.337 2.341 2.321 2.354 23,024,104 2.3406 0.36%
2016-07-28 0 5.630 5.590 5.630 5.560 5.630 7,776,891 43,542,577 5.5990 2.333 2.316 2.333 2.304 2.333 18,766,886 2.3202 0.00%
2016-07-27 0 5.630 5.600 5.630 5.570 5.690 7,515,247 42,143,917 5.6078 2.333 2.321 2.333 2.308 2.358 18,135,497 2.3238 -1.23%
2016-07-26 0 5.700 5.680 5.700 5.650 5.750 5,998,238 34,113,293 5.6872 2.362 2.354 2.362 2.341 2.383 14,474,711 2.3568 0.00%
2016-07-25 0 5.700 5.690 5.700 5.690 5.770 8,065,776 46,144,978 5.7211 2.362 2.358 2.362 2.358 2.391 19,464,011 2.3708 -0.87%
2016-07-22 0 5.750 5.740 5.760 5.680 5.760 12,311,439 70,381,468 5.7168 2.383 2.379 2.387 2.354 2.387 29,709,477 2.3690 0.70%
2016-07-21 0 5.710 5.710 5.730 5.620 5.770 12,703,008 72,512,018 5.7083 2.366 2.366 2.374 2.329 2.391 30,654,396 2.3655 0.71%
2016-07-20 0 5.670 5.650 5.670 5.570 5.680 9,628,293 54,173,388 5.6265 2.350 2.341 2.350 2.308 2.354 23,234,616 2.3316 0.89%
2016-07-19 0 5.620 5.600 5.630 5.560 5.650 4,052,313 22,723,100 5.6074 2.329 2.321 2.333 2.304 2.341 9,778,881 2.3237 0.36%
2016-07-18 0 5.600 5.600 5.630 5.570 5.690 6,439,641 36,085,438 5.6036 2.321 2.321 2.333 2.308 2.358 15,539,887 2.3221 -0.53%
2016-07-15 0 5.630 5.610 5.640 5.610 5.730 9,233,892 52,191,839 5.6522 2.333 2.325 2.337 2.325 2.374 22,282,863 2.3422 -1.05%
2016-07-14 0 5.690 5.670 5.690 5.530 5.710 16,586,053 93,661,567 5.6470 2.358 2.350 2.358 2.292 2.366 40,024,807 2.3401 2.89%
2016-07-13 0 5.530 5.530 5.550 5.480 5.600 8,173,431 45,199,556 5.5301 2.292 2.292 2.300 2.271 2.321 19,723,800 2.2916 -0.72%
2016-07-12 0 5.570 5.560 5.570 5.440 5.620 15,702,220 87,075,372 5.5454 2.308 2.304 2.308 2.254 2.329 37,891,976 2.2980 2.39%
2016-07-11 0 5.440 5.420 5.430 5.370 5.480 8,181,380 44,459,709 5.4343 2.254 2.246 2.250 2.225 2.271 19,742,982 2.2519 0.00%
2016-07-08 0 5.440 5.410 5.430 5.340 5.440 11,380,552 61,356,436 5.3913 2.254 2.242 2.250 2.213 2.254 27,463,098 2.2341 1.68%
2016-07-07 0 5.350 5.320 5.340 5.250 5.350 13,216,994 70,163,028 5.3085 2.217 2.205 2.213 2.176 2.217 31,894,727 2.1998 2.29%
2016-07-06 0 5.230 5.230 5.240 5.120 5.260 7,493,445 38,929,644 5.1952 2.167 2.167 2.171 2.122 2.180 18,082,885 2.1528 0.19%
2016-07-05 0 5.220 5.200 5.230 5.200 5.310 10,667,070 55,998,397 5.2497 2.163 2.155 2.167 2.155 2.200 25,741,351 2.1754 -1.14%
2016-07-04 0 5.280 5.270 5.290 5.190 5.290 6,232,670 32,787,698 5.2606 2.188 2.184 2.192 2.151 2.192 15,040,433 2.1800 1.54%
2016-06-30 0 5.200 5.200 5.210 5.150 5.210 12,613,258 65,410,999 5.1859 2.155 2.155 2.159 2.134 2.159 30,437,815 2.1490 0.97%
2016-06-29 0 5.150 5.130 5.150 5.050 5.150 13,122,023 67,206,729 5.1217 2.134 2.126 2.134 2.093 2.134 31,665,547 2.1224 0.59%
2016-06-28 0 5.120 5.130 5.140 5.010 5.140 10,962,453 55,955,721 5.1043 2.122 2.126 2.130 2.076 2.130 26,454,158 2.1152 0.99%
2016-06-27 0 5.070 5.060 5.100 4.910 5.100 9,730,711 48,891,804 5.0245 2.101 2.097 2.113 2.035 2.113 23,481,767 2.0821 2.42%
2016-06-24 0 4.950 4.940 4.950 4.850 5.030 9,657,061 47,563,868 4.9253 2.051 2.047 2.051 2.010 2.084 23,304,037 2.0410 -0.80%
2016-06-23 0 4.990 4.980 4.990 4.950 5.010 5,699,849 28,389,471 4.9807 2.068 2.064 2.068 2.051 2.076 13,754,650 2.0640 0.60%
2016-06-22 0 4.960 4.960 4.970 4.950 5.010 6,298,703 31,377,104 4.9815 2.055 2.055 2.060 2.051 2.076 15,199,781 2.0643 0.00%
2016-06-21 0 4.960 4.960 4.970 4.950 5.010 6,648,949 33,081,269 4.9754 2.055 2.055 2.060 2.051 2.076 16,044,981 2.0618 -0.60%
2016-06-20 0 4.990 4.970 4.980 4.930 5.020 4,877,094 24,263,949 4.9751 2.068 2.060 2.064 2.043 2.080 11,769,210 2.0616 0.60%
2016-06-17 0 4.960 4.960 4.990 4.940 5.000 10,454,541 51,917,655 4.9660 2.055 2.055 2.068 2.047 2.072 25,228,485 2.0579 -0.40%
2016-06-16 0 4.980 4.960 4.970 4.960 5.080 4,778,997 23,864,700 4.9937 2.064 2.055 2.060 2.055 2.105 11,532,486 2.0693 -1.19%
2016-06-15 0 5.040 5.030 5.070 5.020 5.100 5,817,779 29,370,352 5.0484 2.089 2.084 2.101 2.080 2.113 14,039,234 2.0920 0.20%
2016-06-14 0 5.030 5.020 5.050 5.020 5.110 4,852,613 24,529,935 5.0550 2.084 2.080 2.093 2.080 2.118 11,710,134 2.0948 -1.37%
2016-06-13 0 5.100 5.100 5.120 5.040 5.120 4,411,998 22,389,426 5.0747 2.113 2.113 2.122 2.089 2.122 10,646,859 2.1029 -0.58%
2016-06-10 0 5.130 5.120 5.140 5.120 5.210 4,084,227 21,051,862 5.1544 2.126 2.122 2.130 2.122 2.159 9,855,895 2.1360 -1.35%
2016-06-08 0 5.200 5.190 5.210 5.150 5.250 10,183,151 52,984,835 5.2032 2.155 2.151 2.159 2.134 2.176 24,573,577 2.1562 -0.38%
2016-06-07 0 5.220 5.220 5.240 5.200 5.270 10,682,684 55,720,451 5.2160 2.163 2.163 2.171 2.155 2.184 25,779,030 2.1615 -0.38%
2016-06-06 0 5.240 5.220 5.240 5.090 5.240 10,026,496 51,992,711 5.1855 2.171 2.163 2.171 2.109 2.171 24,195,543 2.1489 2.75%
2016-06-03 0 5.100 5.090 5.100 5.060 5.160 5,445,710 27,735,491 5.0931 2.113 2.109 2.113 2.097 2.138 13,141,372 2.1105 -0.20%
2016-06-02 0 5.110 5.080 5.100 5.070 5.140 4,389,636 22,417,581 5.1069 2.118 2.105 2.113 2.101 2.130 10,592,896 2.1163 -0.20%
2016-06-01 0 5.120 5.110 5.140 5.080 5.140 13,012,227 66,245,258 5.0910 2.122 2.118 2.130 2.105 2.130 31,400,591 2.1097 0.99%
2016-05-31 0 5.070 5.040 5.050 5.020 5.100 21,293,465 107,778,383 5.0616 2.101 2.089 2.093 2.080 2.113 51,384,547 2.0975 0.40%
2016-05-30 0 5.050 5.050 5.060 5.010 5.080 3,863,873 19,544,717 5.0583 2.093 2.093 2.097 2.076 2.105 9,324,145 2.0961 0.40%
2016-05-27 0 5.030 5.030 5.050 5.020 5.080 6,125,627 30,886,073 5.0421 2.084 2.084 2.093 2.080 2.105 14,782,121 2.0894 0.00%
2016-05-26 0 5.030 5.010 5.050 5.010 5.120 6,302,033 31,818,063 5.0489 2.084 2.076 2.093 2.076 2.122 15,207,817 2.0922 -0.59%
2016-05-25 0 5.060 5.040 5.070 4.960 5.070 10,459,016 52,527,222 5.0222 2.097 2.089 2.101 2.055 2.101 25,239,283 2.0812 2.22%
2016-05-24 0 4.950 4.950 4.970 4.930 5.000 10,105,793 50,048,995 4.9525 2.051 2.051 2.060 2.043 2.072 24,386,900 2.0523 -1.39%
2016-05-23 0 5.020 5.010 5.040 4.950 5.070 7,716,111 38,802,901 5.0288 2.080 2.076 2.089 2.051 2.101 18,620,214 2.0839 -0.40%
2016-05-20 0 5.040 5.040 5.050 5.030 5.090 6,928,488 35,067,169 5.0613 2.089 2.089 2.093 2.084 2.109 16,719,553 2.0974 0.00%
2016-05-19 0 5.040 5.040 5.060 5.030 5.110 2,706,050 13,686,401 5.0577 2.089 2.089 2.097 2.084 2.118 6,530,133 2.0959 -1.18%
2016-05-18 0 5.100 5.080 5.100 5.030 5.120 12,212,128 62,092,737 5.0845 2.113 2.105 2.113 2.084 2.122 29,469,824 2.1070 0.79%
2016-05-17 0 5.060 5.040 5.060 4.970 5.060 6,945,450 34,906,194 5.0258 2.097 2.089 2.097 2.060 2.097 16,760,485 2.0826 1.61%
2016-05-16 0 4.980 4.980 5.010 4.960 5.020 8,328,452 41,607,186 4.9958 2.064 2.064 2.076 2.055 2.080 20,097,891 2.0702 -0.80%
2016-05-13 0 5.020 5.010 5.040 5.000 5.090 9,628,270 48,456,413 5.0327 2.080 2.076 2.089 2.072 2.109 23,234,560 2.0855 -1.38%
2016-05-12 0 5.090 5.070 5.100 5.040 5.140 6,393,071 32,550,496 5.0915 2.109 2.101 2.113 2.089 2.130 15,427,506 2.1099 -0.39%
2016-05-11 0 5.110 5.080 5.110 5.070 5.180 7,272,155 37,058,622 5.0960 2.118 2.105 2.118 2.101 2.147 17,548,877 2.1117 -0.58%
2016-05-10 0 5.140 5.120 5.140 5.070 5.150 7,114,086 36,419,870 5.1194 2.130 2.122 2.130 2.101 2.134 17,167,431 2.1215 0.39%
2016-05-09 0 5.120 5.100 5.130 5.040 5.150 7,692,302 39,198,610 5.0958 2.122 2.113 2.126 2.089 2.134 18,562,759 2.1117 0.60%
2016-05-06 0 5.260 5.240 5.270 5.190 5.270 9,476,604 49,660,122 5.2403 2.109 2.101 2.113 2.081 2.113 23,634,206 2.1012 1.54%
2016-05-05 0 5.180 5.170 5.190 5.170 5.280 13,617,688 71,054,935 5.2178 2.077 2.073 2.081 2.073 2.117 33,961,876 2.0922 -1.89%
2016-05-04 0 5.280 5.260 5.290 5.230 5.310 5,942,597 31,288,943 5.2652 2.117 2.109 2.121 2.097 2.129 14,820,558 2.1112 -0.19%
2016-05-03 0 5.290 5.290 5.300 5.280 5.320 7,631,796 40,440,952 5.2990 2.121 2.121 2.125 2.117 2.133 19,033,341 2.1247 0.57%
2016-04-29 0 5.260 5.250 5.270 5.240 5.310 6,255,037 32,908,721 5.2612 2.109 2.105 2.113 2.101 2.129 15,599,769 2.1096 -0.94%
2016-04-28 0 5.310 5.300 5.310 5.280 5.330 6,753,687 35,817,989 5.3035 2.129 2.125 2.129 2.117 2.137 16,843,379 2.1265 0.19%
2016-04-27 0 5.300 5.310 5.320 5.300 5.370 5,631,963 29,970,305 5.3215 2.125 2.129 2.133 2.125 2.153 14,045,852 2.1337 -1.12%
2016-04-26 0 5.360 5.360 5.370 5.280 5.380 11,214,037 59,792,035 5.3319 2.149 2.149 2.153 2.117 2.157 27,967,283 2.1379 1.52%
2016-04-25 0 5.280 5.280 5.290 5.230 5.290 5,051,909 26,626,678 5.2706 2.117 2.117 2.121 2.097 2.121 12,599,224 2.1134 0.96%
2016-04-22 0 5.230 5.230 5.250 5.190 5.250 2,747,079 14,353,716 5.2251 2.097 2.097 2.105 2.081 2.105 6,851,086 2.0951 -0.38%
2016-04-21 0 5.250 5.230 5.260 5.200 5.270 6,104,805 32,046,819 5.2494 2.105 2.097 2.109 2.085 2.113 15,225,098 2.1049 0.57%
2016-04-20 0 5.220 5.210 5.240 5.180 5.310 14,058,433 73,665,573 5.2400 2.093 2.089 2.101 2.077 2.129 35,061,073 2.1011 -1.88%
2016-04-19 0 5.320 5.320 5.330 5.230 5.330 10,813,860 57,260,715 5.2951 2.133 2.133 2.137 2.097 2.137 26,969,260 2.1232 1.92%
2016-04-18 0 5.220 5.210 5.220 5.120 5.230 7,566,045 39,414,786 5.2094 2.093 2.089 2.093 2.053 2.097 18,869,362 2.0888 0.77%
2016-04-15 0 5.180 5.160 5.170 5.140 5.190 6,825,281 35,253,234 5.1651 2.077 2.069 2.073 2.061 2.081 17,021,931 2.0710 -0.19%
2016-04-14 0 5.190 5.170 5.190 5.160 5.210 10,430,093 54,150,195 5.1917 2.081 2.073 2.081 2.069 2.089 26,012,163 2.0817 -0.19%
2016-04-13 0 5.200 5.190 5.210 5.160 5.230 5,450,819 28,340,073 5.1992 2.085 2.081 2.089 2.069 2.097 13,594,087 2.0847 0.00%
2016-04-12 0 5.200 5.180 5.190 5.140 5.210 12,364,042 64,070,739 5.1820 2.085 2.077 2.081 2.061 2.089 30,835,341 2.0778 0.78%
2016-04-11 0 5.160 5.160 5.170 5.100 5.170 6,082,838 31,222,395 5.1329 2.069 2.069 2.073 2.045 2.073 15,170,313 2.0581 0.58%
2016-04-08 0 5.130 5.120 5.150 5.060 5.150 5,786,538 29,669,545 5.1273 2.057 2.053 2.065 2.029 2.065 14,431,355 2.0559 0.79%
2016-04-07 0 5.090 5.100 5.130 5.080 5.190 8,728,717 44,811,532 5.1338 2.041 2.045 2.057 2.037 2.081 21,769,011 2.0585 -0.39%
2016-04-06 0 5.110 5.100 5.120 5.040 5.120 12,225,144 62,093,552 5.0792 2.049 2.045 2.053 2.021 2.053 30,488,936 2.0366 2.00%
2016-04-05 0 5.010 5.000 5.040 4.990 5.080 12,027,775 60,517,578 5.0315 2.009 2.005 2.021 2.001 2.037 29,996,707 2.0175 -0.79%
2016-04-01 0 5.050 5.050 5.060 5.000 5.070 8,828,044 44,502,868 5.0411 2.025 2.025 2.029 2.005 2.033 22,016,728 2.0213 0.60%
2016-03-31 0 5.020 5.000 5.030 4.990 5.050 10,344,569 51,922,592 5.0193 2.013 2.005 2.017 2.001 2.025 25,798,870 2.0126 0.00%
2016-03-30 0 5.020 4.990 5.030 4.930 5.030 7,279,683 36,390,689 4.9989 2.013 2.001 2.017 1.977 2.017 18,155,188 2.0044 1.62%
2016-03-29 0 4.940 4.930 4.940 4.920 5.000 3,387,979 16,761,933 4.9475 1.981 1.977 1.981 1.973 2.005 8,449,461 1.9838 -1.00%
2016-03-24 0 4.990 4.960 4.990 4.900 4.990 8,812,812 43,683,885 4.9569 2.001 1.989 2.001 1.965 2.001 21,978,740 1.9876 1.22%
2016-03-23 0 4.930 4.920 4.950 4.920 4.990 3,561,186 17,604,928 4.9436 1.977 1.973 1.985 1.973 2.001 8,881,431 1.9822 -0.40%
2016-03-22 0 4.950 4.930 4.970 4.920 5.020 6,602,888 32,762,898 4.9619 1.985 1.977 1.993 1.973 2.013 16,467,293 1.9896 0.00%
2016-03-21 0 4.950 4.930 4.940 4.920 4.990 4,547,437 22,571,537 4.9636 1.985 1.977 1.981 1.973 2.001 11,341,095 1.9902 -1.00%
2016-03-18 0 5.000 4.990 5.010 4.880 5.010 18,062,157 89,647,523 4.9633 2.005 2.001 2.009 1.957 2.009 45,046,173 1.9901 1.21%
2016-03-17 0 4.940 4.910 4.950 4.880 4.970 9,718,476 47,910,173 4.9298 1.981 1.969 1.985 1.957 1.993 24,237,424 1.9767 0.20%
2016-03-16 0 4.930 4.930 4.940 4.840 4.940 9,015,862 44,130,715 4.8948 1.977 1.977 1.981 1.941 1.981 22,485,137 1.9627 1.86%
2016-03-15 0 4.840 4.840 4.870 4.820 4.890 8,237,454 40,011,271 4.8572 1.941 1.941 1.953 1.933 1.961 20,543,824 1.9476 -1.43%
2016-03-14 0 4.910 4.910 4.920 4.840 4.940 9,980,187 48,928,142 4.9025 1.969 1.969 1.973 1.941 1.981 24,890,119 1.9658 1.45%
2016-03-11 0 4.840 4.810 4.840 4.780 4.840 8,397,066 40,426,443 4.8144 1.941 1.929 1.941 1.917 1.941 20,941,889 1.9304 0.41%
2016-03-10 0 4.820 4.790 4.820 4.770 4.830 9,046,531 43,384,944 4.7958 1.933 1.921 1.933 1.913 1.937 22,561,624 1.9230 1.05%
2016-03-09 0 4.770 4.760 4.790 4.760 4.860 12,369,232 59,357,643 4.7988 1.913 1.909 1.921 1.909 1.949 30,848,285 1.9242 -0.21%
2016-03-08 0 4.780 4.760 4.790 4.750 4.800 9,571,026 45,750,891 4.7801 1.917 1.909 1.921 1.905 1.925 23,869,690 1.9167 0.00%
2016-03-07 0 4.780 4.780 4.790 4.770 4.900 6,144,478 29,487,222 4.7990 1.917 1.917 1.921 1.913 1.965 15,324,040 1.9242 -1.44%
2016-03-04 0 4.850 4.850 4.860 4.740 4.860 6,671,721 32,101,918 4.8116 1.945 1.945 1.949 1.901 1.949 16,638,959 1.9293 1.46%
2016-03-03 0 4.780 4.770 4.800 4.730 4.820 12,031,974 57,485,727 4.7777 1.917 1.913 1.925 1.897 1.933 30,007,179 1.9157 0.42%
2016-03-02 0 4.760 4.760 4.770 4.760 4.910 13,416,607 64,773,682 4.8279 1.909 1.909 1.913 1.909 1.969 33,460,389 1.9358 -2.86%
2016-03-01 0 4.900 4.890 4.900 4.850 4.940 13,000,963 63,482,530 4.8829 1.965 1.961 1.965 1.945 1.981 32,423,792 1.9579 -0.81%
2016-02-29 0 4.940 4.930 4.950 4.850 5.050 12,613,498 61,969,092 4.9129 1.981 1.977 1.985 1.945 2.025 31,457,473 1.9699 -2.18%
2016-02-26 0 5.050 5.050 5.060 4.860 5.070 22,115,484 110,965,227 5.0175 2.025 2.025 2.029 1.949 2.033 55,154,980 2.0119 4.77%
2016-02-25 0 4.820 4.810 4.830 4.790 4.910 6,641,152 32,020,023 4.8215 1.933 1.929 1.937 1.921 1.969 16,562,722 1.9333 -1.63%
2016-02-24 0 4.900 4.890 4.900 4.830 4.900 12,844,532 62,600,154 4.8737 1.965 1.961 1.965 1.937 1.965 32,033,661 1.9542 1.66%
2016-02-23 0 4.820 4.800 4.840 4.720 4.840 11,016,706 53,005,455 4.8114 1.933 1.925 1.941 1.893 1.941 27,475,148 1.9292 0.84%
2016-02-22 0 4.780 4.760 4.780 4.730 4.780 6,651,881 31,614,941 4.7528 1.917 1.909 1.917 1.897 1.917 16,589,479 1.9057 0.84%
2016-02-19 0 4.740 4.730 4.750 4.620 4.750 8,266,368 38,938,547 4.7105 1.901 1.897 1.905 1.852 1.905 20,615,934 1.8888 1.28%
2016-02-18 0 4.680 4.660 4.690 4.660 4.740 10,086,990 47,309,244 4.6901 1.877 1.869 1.881 1.869 1.901 25,156,480 1.8806 0.00%
2016-02-17 0 4.680 4.660 4.680 4.610 4.690 5,807,769 27,079,495 4.6626 1.877 1.869 1.877 1.848 1.881 14,484,304 1.8696 0.21%
2016-02-16 0 4.670 4.650 4.680 4.630 4.720 5,748,407 26,801,900 4.6625 1.873 1.865 1.877 1.856 1.893 14,336,258 1.8695 -0.43%
2016-02-15 0 4.690 4.690 4.710 4.650 4.710 7,565,725 35,412,572 4.6807 1.881 1.881 1.889 1.865 1.889 18,868,564 1.8768 -0.21%
2016-02-12 0 4.700 4.690 4.700 4.630 4.760 11,055,877 52,012,429 4.7045 1.885 1.881 1.885 1.856 1.909 27,572,839 1.8864 -1.47%
2016-02-11 0 4.770 4.760 4.770 4.620 4.780 10,150,835 47,902,171 4.7190 1.913 1.909 1.913 1.852 1.917 25,315,707 1.8922 1.06%
2016-02-05 0 4.720 4.720 4.750 4.690 4.790 8,710,187 41,197,155 4.7298 1.893 1.893 1.905 1.881 1.921 21,722,798 1.8965 -0.63%
2016-02-04 0 4.750 4.730 4.750 4.690 4.770 15,509,358 73,622,986 4.7470 1.905 1.897 1.905 1.881 1.913 38,679,612 1.9034 1.06%
2016-02-03 0 4.700 4.710 4.720 4.610 4.720 8,590,332 40,058,650 4.6632 1.885 1.889 1.893 1.848 1.893 21,423,885 1.8698 -0.21%
2016-02-02 0 4.710 4.700 4.740 4.610 4.730 11,569,360 54,441,097 4.7056 1.889 1.885 1.901 1.848 1.897 28,853,442 1.8868 1.73%
2016-02-01 0 4.630 4.610 4.630 4.590 4.680 9,208,613 42,753,690 4.6428 1.856 1.848 1.856 1.840 1.877 22,965,849 1.8616 -0.22%
2016-01-29 0 4.640 4.640 4.650 4.570 4.660 14,310,690 66,013,426 4.6129 1.861 1.861 1.865 1.832 1.869 35,690,190 1.8496 1.31%
2016-01-28 0 4.580 4.570 4.580 4.490 4.600 9,150,005 41,739,141 4.5617 1.836 1.832 1.836 1.800 1.844 22,819,684 1.8291 1.10%
2016-01-27 0 4.530 4.520 4.540 4.490 4.580 10,596,310 48,017,529 4.5315 1.816 1.812 1.820 1.800 1.836 26,426,700 1.8170 0.67%
2016-01-26 0 4.500 4.480 4.500 4.460 4.580 7,602,988 34,119,488 4.4876 1.804 1.796 1.804 1.788 1.836 18,961,496 1.7994 0.90%
2016-01-25 0 4.460 4.460 4.480 4.420 4.510 5,541,440 24,740,352 4.4646 1.788 1.788 1.796 1.772 1.808 13,820,092 1.7902 1.13%
2016-01-22 0 4.410 4.400 4.430 4.350 4.440 7,707,585 33,892,043 4.3972 1.768 1.764 1.776 1.744 1.780 19,222,356 1.7632 0.23%
2016-01-21 0 4.400 4.390 4.400 4.380 4.480 8,987,426 39,785,063 4.4267 1.764 1.760 1.764 1.756 1.796 22,414,219 1.7750 -1.79%
2016-01-20 0 4.480 4.460 4.480 4.430 4.530 10,733,300 48,094,476 4.4809 1.796 1.788 1.796 1.776 1.816 26,768,347 1.7967 -0.67%
2016-01-19 0 4.510 4.500 4.510 4.340 4.520 9,666,798 43,020,058 4.4503 1.808 1.804 1.808 1.740 1.812 24,108,541 1.7844 3.68%
2016-01-18 0 4.350 4.330 4.350 4.270 4.360 14,617,900 62,984,007 4.3087 1.744 1.736 1.744 1.712 1.748 36,456,357 1.7277 -0.68%
2016-01-15 0 4.380 4.370 4.380 4.340 4.420 9,823,746 42,970,746 4.3742 1.756 1.752 1.756 1.740 1.772 24,499,962 1.7539 0.00%
2016-01-14 0 4.380 4.370 4.390 4.320 4.400 8,890,954 38,837,736 4.3682 1.756 1.752 1.760 1.732 1.764 22,173,623 1.7515 -0.68%
2016-01-13 0 4.410 4.380 4.410 4.300 4.410 14,483,837 63,175,907 4.3618 1.768 1.756 1.768 1.724 1.768 36,122,011 1.7490 4.50%
2016-01-12 0 4.220 4.220 4.250 4.120 4.280 14,085,032 59,629,493 4.2335 1.692 1.692 1.704 1.652 1.716 35,127,410 1.6975 1.93%
2016-01-11 0 4.140 4.130 4.150 4.120 4.270 13,880,896 57,867,531 4.1689 1.660 1.656 1.664 1.652 1.712 34,618,304 1.6716 -3.04%
2016-01-08 0 4.270 4.260 4.290 4.260 4.410 10,391,410 44,622,424 4.2942 1.712 1.708 1.720 1.708 1.768 25,915,689 1.7218 -3.17%
2016-01-07 0 4.410 4.400 4.420 4.380 4.480 6,844,882 30,251,224 4.4195 1.768 1.764 1.772 1.756 1.796 17,070,815 1.7721 -0.90%
2016-01-06 0 4.450 4.430 4.460 4.430 4.530 3,397,037 15,152,195 4.4604 1.784 1.776 1.788 1.776 1.816 8,472,051 1.7885 -0.22%
2016-01-05 0 4.460 4.450 4.470 4.410 4.470 4,548,770 20,230,677 4.4475 1.788 1.784 1.792 1.768 1.792 11,344,419 1.7833 0.68%
2016-01-04 0 4.430 4.420 4.450 4.400 4.550 5,132,906 22,784,416 4.4389 1.776 1.772 1.784 1.764 1.824 12,801,227 1.7799 -2.64%
2015-12-31 0 4.550 4.540 4.580 4.530 4.580 1,168,186 5,317,189 4.5517 1.824 1.820 1.836 1.816 1.836 2,913,401 1.8251 0.44%
2015-12-30 0 4.530 4.530 4.560 4.520 4.570 2,252,044 10,212,133 4.5346 1.816 1.816 1.828 1.812 1.832 5,616,492 1.8182 -1.31%
2015-12-29 0 4.590 4.570 4.600 4.510 4.600 3,476,518 15,867,537 4.5642 1.840 1.832 1.844 1.808 1.844 8,670,273 1.8301 2.00%
2015-12-28 0 4.500 4.480 4.510 4.460 4.540 7,355,484 32,983,206 4.4842 1.804 1.796 1.808 1.788 1.820 18,344,232 1.7980 -0.44%
2015-12-24 0 4.520 4.520 4.540 4.510 4.590 1,937,654 8,814,095 4.5488 1.812 1.812 1.820 1.808 1.840 4,832,418 1.8240 -0.22%
2015-12-23 0 4.530 4.530 4.540 4.510 4.550 8,428,386 38,152,058 4.5266 1.816 1.816 1.820 1.808 1.824 21,020,000 1.8150 -0.44%
2015-12-22 0 4.550 4.540 4.560 4.510 4.560 5,616,307 25,428,171 4.5276 1.824 1.820 1.828 1.808 1.828 14,006,806 1.8154 0.22%
2015-12-21 0 4.540 4.510 4.530 4.500 4.590 5,348,422 24,232,158 4.5307 1.820 1.808 1.816 1.804 1.840 13,338,714 1.8167 -1.09%
2015-12-18 0 4.590 4.550 4.580 4.480 4.620 12,363,544 56,646,744 4.5818 1.840 1.824 1.836 1.796 1.852 30,834,099 1.8371 2.68%
2015-12-17 0 4.470 4.460 4.470 4.430 4.500 9,312,042 41,601,145 4.4675 1.792 1.788 1.792 1.776 1.804 23,223,796 1.7913 -0.67%
2015-12-16 0 4.500 4.480 4.510 4.480 4.550 6,526,893 29,401,132 4.5046 1.804 1.796 1.808 1.796 1.824 16,277,765 1.8062 0.22%
2015-12-15 0 4.490 4.480 4.500 4.480 4.550 5,479,955 24,654,108 4.4990 1.800 1.796 1.804 1.796 1.824 13,666,751 1.8039 -0.66%
2015-12-14 0 4.520 4.510 4.540 4.480 4.550 8,336,047 37,565,810 4.5064 1.812 1.808 1.820 1.796 1.824 20,789,710 1.8069 -1.31%
2015-12-11 0 4.580 4.550 4.570 4.500 4.610 8,668,846 39,593,451 4.5673 1.836 1.824 1.832 1.804 1.848 21,619,696 1.8314 0.88%
2015-12-10 0 4.540 4.540 4.560 4.510 4.570 4,887,220 22,183,368 4.5391 1.820 1.820 1.828 1.808 1.832 12,188,498 1.8200 -0.22%
2015-12-09 0 4.550 4.530 4.550 4.480 4.560 3,962,412 17,980,375 4.5377 1.824 1.816 1.824 1.796 1.828 9,882,070 1.8195 0.44%
2015-12-08 0 4.530 4.500 4.530 4.470 4.550 10,561,550 47,733,629 4.5196 1.816 1.804 1.816 1.792 1.824 26,340,011 1.8122 0.89%
2015-12-07 0 4.490 4.480 4.500 4.480 4.660 8,525,712 38,426,092 4.5071 1.800 1.796 1.804 1.796 1.869 21,262,726 1.8072 -0.88%
2015-12-04 0 4.530 4.510 4.530 4.480 4.560 5,527,706 25,024,568 4.5271 1.816 1.808 1.816 1.796 1.828 13,785,840 1.8152 -0.66%
2015-12-03 0 4.560 4.550 4.570 4.550 4.610 8,699,794 39,800,697 4.5749 1.828 1.824 1.832 1.824 1.848 21,696,878 1.8344 -1.08%
2015-12-02 0 4.610 4.620 4.630 4.590 4.660 8,081,456 37,382,330 4.6257 1.848 1.852 1.856 1.840 1.869 20,154,772 1.8548 -0.43%
2015-12-01 0 4.630 4.610 4.630 4.600 4.750 17,688,077 82,453,635 4.6615 1.856 1.848 1.856 1.844 1.905 44,113,235 1.8691 -1.28%
2015-11-30 0 4.690 4.580 4.600 4.510 4.730 53,437,054 249,258,525 4.6645 1.881 1.836 1.844 1.808 1.897 133,269,508 1.8703 3.53%
2015-11-27 0 4.530 4.520 4.550 4.520 4.680 9,411,165 42,954,646 4.5642 1.816 1.812 1.824 1.812 1.877 23,471,004 1.8301 -2.37%
2015-11-26 0 4.640 4.630 4.640 4.540 4.660 9,076,150 41,998,394 4.6273 1.861 1.856 1.861 1.820 1.869 22,635,493 1.8554 0.87%
2015-11-25 0 4.600 4.600 4.610 4.500 4.610 8,834,611 40,371,548 4.5697 1.844 1.844 1.848 1.804 1.848 22,033,106 1.8323 1.10%
2015-11-24 0 4.550 4.530 4.550 4.500 4.590 9,635,701 43,876,838 4.5536 1.824 1.816 1.824 1.804 1.840 24,030,987 1.8258 0.66%
2015-11-23 0 4.520 4.510 4.520 4.440 4.530 6,559,614 29,546,471 4.5043 1.812 1.808 1.812 1.780 1.816 16,359,370 1.8061 1.35%
2015-11-20 0 4.460 4.440 4.470 4.380 4.540 11,075,757 49,441,945 4.4640 1.788 1.780 1.792 1.756 1.820 27,622,419 1.7899 0.68%
2015-11-19 0 4.430 4.420 4.430 4.360 4.440 7,225,388 31,855,797 4.4089 1.776 1.772 1.776 1.748 1.780 18,019,779 1.7678 1.14%
2015-11-18 0 4.380 4.360 4.370 4.310 4.420 11,138,801 48,850,195 4.3856 1.756 1.748 1.752 1.728 1.772 27,779,648 1.7585 0.92%
2015-11-17 0 4.340 4.330 4.370 4.280 4.380 10,431,273 45,168,139 4.3301 1.740 1.736 1.752 1.716 1.756 26,015,106 1.7362 1.17%
2015-11-16 0 4.290 4.280 4.290 4.200 4.290 14,869,782 63,365,033 4.2613 1.720 1.716 1.720 1.684 1.720 37,084,539 1.7087 0.23%
2015-11-13 0 4.280 4.280 4.300 4.250 4.310 6,061,416 25,906,516 4.2740 1.716 1.716 1.724 1.704 1.728 15,116,887 1.7137 -1.15%
2015-11-12 0 4.330 4.300 4.330 4.280 4.350 5,294,912 22,849,734 4.3154 1.736 1.724 1.736 1.716 1.744 13,205,262 1.7304 0.93%
2015-11-11 0 4.290 4.280 4.300 4.260 4.310 4,079,002 17,470,882 4.2831 1.720 1.716 1.724 1.708 1.728 10,172,840 1.7174 0.23%
2015-11-10 0 4.280 4.260 4.270 4.240 4.310 3,296,739 14,102,940 4.2778 1.716 1.708 1.712 1.700 1.728 8,221,913 1.7153 0.23%
2015-11-09 0 4.270 4.270 4.280 4.230 4.340 3,922,691 16,726,310 4.2640 1.712 1.712 1.716 1.696 1.740 9,783,007 1.7097 -0.23%
2015-11-06 0 4.280 4.260 4.280 4.260 4.360 3,796,855 16,315,137 4.2970 1.716 1.708 1.716 1.708 1.748 9,469,178 1.7230 -2.06%
2015-11-05 0 4.370 4.370 4.380 4.280 4.390 6,352,279 27,718,289 4.3635 1.752 1.752 1.756 1.716 1.760 15,842,286 1.7496 1.86%
2015-11-04 0 4.290 4.280 4.300 4.200 4.300 10,929,301 46,816,358 4.2836 1.720 1.716 1.724 1.684 1.724 27,257,164 1.7176 2.39%
2015-11-03 0 4.190 4.180 4.200 4.170 4.220 4,795,650 20,075,316 4.1862 1.680 1.676 1.684 1.672 1.692 11,960,126 1.6785 0.00%
2015-11-02 0 4.190 4.170 4.200 4.170 4.230 5,405,440 22,643,362 4.1890 1.680 1.672 1.684 1.672 1.696 13,480,914 1.6797 -0.24%
2015-10-30 0 4.200 4.180 4.210 4.170 4.230 6,369,192 26,785,085 4.2054 1.684 1.676 1.688 1.672 1.696 15,884,466 1.6862 0.24%
2015-10-29 0 4.190 4.190 4.200 4.160 4.260 7,502,730 31,417,534 4.1875 1.680 1.680 1.684 1.668 1.708 18,711,457 1.6791 -0.71%
2015-10-28 0 4.220 4.210 4.220 4.200 4.280 5,357,963 22,626,056 4.2229 1.692 1.688 1.692 1.684 1.716 13,362,509 1.6932 -1.17%
2015-10-27 0 4.270 4.240 4.280 4.210 4.290 4,929,157 20,947,662 4.2497 1.712 1.700 1.716 1.688 1.720 12,293,087 1.7040 0.71%
2015-10-26 0 4.240 4.240 4.260 4.230 4.330 5,888,235 25,144,569 4.2703 1.700 1.700 1.708 1.696 1.736 14,684,982 1.7123 -0.47%
2015-10-23 0 4.260 4.250 4.270 4.250 4.330 4,338,918 18,562,241 4.2781 1.708 1.704 1.712 1.704 1.736 10,821,058 1.7154 -0.93%
2015-10-22 0 4.300 4.290 4.300 4.150 4.300 13,337,304 56,814,878 4.2598 1.724 1.720 1.724 1.664 1.724 33,262,611 1.7081 3.37%
2015-10-20 0 4.160 4.150 4.160 4.150 4.190 6,287,747 26,215,105 4.1692 1.668 1.664 1.668 1.664 1.680 15,681,346 1.6717 -0.48%
2015-10-19 0 4.180 4.160 4.200 4.160 4.210 3,848,349 16,064,282 4.1743 1.676 1.668 1.684 1.668 1.688 9,597,602 1.6738 -0.24%
2015-10-16 0 4.190 4.160 4.200 4.150 4.200 4,426,111 18,491,847 4.1779 1.680 1.668 1.684 1.664 1.684 11,038,513 1.6752 1.21%
2015-10-15 0 4.140 4.130 4.150 4.110 4.190 4,170,515 17,310,220 4.1506 1.660 1.656 1.664 1.648 1.680 10,401,069 1.6643 -0.24%
2015-10-14 0 4.150 4.130 4.140 4.060 4.170 7,286,818 30,023,323 4.1202 1.664 1.656 1.660 1.628 1.672 18,172,983 1.6521 0.48%
2015-10-13 0 4.130 4.110 4.130 4.090 4.210 6,644,223 27,526,129 4.1429 1.656 1.648 1.656 1.640 1.688 16,570,381 1.6612 -0.72%
2015-10-12 0 4.160 4.150 4.160 4.150 4.210 5,223,520 21,759,888 4.1658 1.668 1.664 1.668 1.664 1.688 13,027,214 1.6703 0.24%
2015-10-09 0 4.150 4.150 4.180 4.150 4.240 6,259,503 26,289,674 4.2000 1.664 1.664 1.676 1.664 1.700 15,610,907 1.6841 -0.95%
2015-10-08 0 4.190 4.170 4.200 4.170 4.220 5,272,699 22,092,539 4.1900 1.680 1.672 1.684 1.672 1.692 13,149,864 1.6801 0.00%
2015-10-07 0 4.190 4.180 4.210 4.140 4.220 8,013,853 33,564,908 4.1884 1.680 1.676 1.688 1.660 1.692 19,986,174 1.6794 0.96%
2015-10-06 0 4.150 4.130 4.150 4.110 4.220 6,578,370 27,385,047 4.1629 1.664 1.656 1.664 1.648 1.692 16,406,146 1.6692 0.48%
2015-10-05 0 4.130 4.110 4.120 4.060 4.150 10,824,652 44,532,776 4.1140 1.656 1.648 1.652 1.628 1.664 26,996,175 1.6496 2.23%
2015-10-02 0 4.040 4.030 4.050 3.990 4.050 12,642,037 50,846,976 4.0221 1.620 1.616 1.624 1.600 1.624 31,528,648 1.6127 1.76%
2015-09-30 0 3.970 3.960 3.990 3.930 4.000 6,739,093 26,761,336 3.9711 1.592 1.588 1.600 1.576 1.604 16,806,982 1.5923 0.51%
2015-09-29 0 3.950 3.950 3.960 3.940 4.060 11,702,396 46,876,183 4.0057 1.584 1.584 1.588 1.580 1.628 29,185,227 1.6062 -3.66%
2015-09-25 0 4.100 4.080 4.110 4.050 4.160 9,200,452 37,742,576 4.1023 1.644 1.636 1.648 1.624 1.668 22,945,496 1.6449 0.49%
2015-09-24 0 4.080 4.090 4.100 4.010 4.100 9,240,999 37,517,792 4.0599 1.636 1.640 1.644 1.608 1.644 23,046,618 1.6279 0.99%
2015-09-23 0 4.040 4.010 4.040 4.000 4.060 10,775,114 43,449,201 4.0324 1.620 1.608 1.620 1.604 1.628 26,872,629 1.6169 -0.74%
2015-09-22 0 4.070 4.050 4.060 3.990 4.070 6,925,991 28,032,454 4.0474 1.632 1.624 1.628 1.600 1.632 17,273,097 1.6229 2.26%
2015-09-21 0 3.980 3.950 3.980 3.930 4.010 8,610,521 34,168,632 3.9682 1.596 1.584 1.596 1.576 1.608 21,474,236 1.5911 0.25%
2015-09-18 0 3.970 3.960 4.000 3.960 4.040 10,168,815 40,616,903 3.9943 1.592 1.588 1.604 1.588 1.620 25,360,548 1.6016 -0.25%
2015-09-17 0 3.980 3.980 3.990 3.940 4.050 7,110,523 28,509,450 4.0095 1.596 1.596 1.600 1.580 1.624 17,733,311 1.6077 -0.25%
2015-09-16 0 3.990 3.990 4.010 3.940 4.030 3,979,113 15,897,971 3.9954 1.600 1.600 1.608 1.580 1.616 9,923,721 1.6020 1.53%
2015-09-15 0 3.930 3.930 3.940 3.920 4.010 5,108,398 20,200,912 3.9545 1.576 1.576 1.580 1.572 1.608 12,740,105 1.5856 -1.26%
2015-09-14 0 3.980 3.970 3.980 3.970 4.020 4,154,852 16,585,485 3.9918 1.596 1.592 1.596 1.592 1.612 10,362,006 1.6006 0.00%
2015-09-11 0 3.980 3.980 3.990 3.980 4.050 6,668,298 26,753,502 4.0120 1.596 1.596 1.600 1.596 1.624 16,630,423 1.6087 -1.49%
2015-09-10 0 4.040 4.030 4.040 4.020 4.090 5,422,583 21,968,713 4.0513 1.620 1.616 1.620 1.612 1.640 13,523,668 1.6245 -0.98%
2015-09-09 0 4.080 4.080 4.100 4.030 4.230 18,194,746 74,281,770 4.0826 1.636 1.636 1.644 1.616 1.696 45,376,844 1.6370 -1.45%
2015-09-08 0 4.140 4.120 4.130 4.040 4.140 6,978,382 28,522,803 4.0873 1.660 1.652 1.656 1.620 1.660 17,403,758 1.6389 3.76%
2015-09-07 0 3.990 4.000 4.010 3.970 4.070 6,677,696 26,839,966 4.0193 1.600 1.604 1.608 1.592 1.632 16,653,861 1.6116 0.50%
2015-09-04 0 3.970 3.960 3.980 3.930 4.030 15,444,736 61,410,839 3.9762 1.592 1.588 1.596 1.576 1.616 38,518,448 1.5943 1.02%
2015-09-02 0 3.930 3.930 3.960 3.900 4.080 16,247,423 64,546,339 3.9727 1.576 1.576 1.588 1.564 1.636 40,520,311 1.5929 -2.72%
2015-09-01 0 4.040 4.030 4.060 4.030 4.100 16,137,675 65,699,458 4.0712 1.620 1.616 1.628 1.616 1.644 40,246,605 1.6324 -1.22%
2015-08-31 0 4.090 4.060 4.080 4.020 4.190 17,666,151 72,370,730 4.0966 1.640 1.628 1.636 1.612 1.680 44,058,553 1.6426 0.25%
2015-08-28 0 4.080 4.070 4.080 4.070 4.260 18,663,897 77,317,911 4.1426 1.636 1.632 1.636 1.632 1.708 46,546,884 1.6611 -1.92%
2015-08-27 0 4.160 4.160 4.170 4.130 4.280 12,842,305 53,643,754 4.1771 1.668 1.668 1.672 1.656 1.716 32,028,107 1.6749 1.71%
2015-08-26 0 4.090 4.090 4.100 4.010 4.150 17,769,493 72,713,170 4.0920 1.640 1.640 1.644 1.608 1.664 44,316,283 1.6408 0.25%
2015-08-25 0 4.080 4.070 4.080 3.940 4.270 20,607,880 85,098,670 4.1294 1.636 1.632 1.636 1.580 1.712 51,395,087 1.6558 0.25%
2015-08-24 0 4.070 4.060 4.070 4.060 4.200 18,308,242 75,220,542 4.1086 1.632 1.628 1.632 1.628 1.684 45,659,897 1.6474 -6.45%
2015-08-21 0 4.430 4.430 4.440 4.430 4.560 16,042,569 71,896,380 4.4816 1.744 1.744 1.748 1.744 1.796 40,741,474 1.7647 -3.28%
2015-08-20 0 4.580 4.580 4.590 4.470 4.620 6,893,008 31,429,029 4.5596 1.803 1.803 1.807 1.760 1.819 17,505,383 1.7954 0.22%
2015-08-19 0 4.570 4.560 4.580 4.540 4.650 7,675,644 35,132,928 4.5772 1.800 1.796 1.803 1.788 1.831 19,492,953 1.8023 -1.08%
2015-08-18 0 4.620 4.610 4.640 4.610 4.730 7,329,671 34,240,210 4.6715 1.819 1.815 1.827 1.815 1.863 18,614,326 1.8395 -0.43%
2015-08-17 0 4.640 4.630 4.650 4.620 4.720 5,654,365 26,348,554 4.6599 1.827 1.823 1.831 1.819 1.859 14,359,743 1.8349 -0.85%
2015-08-14 0 4.680 4.670 4.680 4.610 4.690 5,085,961 23,675,629 4.6551 1.843 1.839 1.843 1.815 1.847 12,916,232 1.8330 1.74%
2015-08-13 0 4.600 4.590 4.610 4.550 4.640 9,835,485 45,096,346 4.5851 1.811 1.807 1.815 1.792 1.827 24,978,054 1.8054 -0.22%
2015-08-12 0 4.610 4.600 4.610 4.590 4.680 4,027,099 18,623,463 4.6245 1.815 1.811 1.815 1.807 1.843 10,227,162 1.8210 -1.50%
2015-08-11 0 4.680 4.680 4.690 4.610 4.700 8,089,061 37,644,489 4.6538 1.843 1.843 1.847 1.815 1.851 20,542,861 1.8325 1.96%
2015-08-10 0 4.590 4.590 4.600 4.530 4.620 8,857,652 40,583,429 4.5817 1.807 1.807 1.811 1.784 1.819 22,494,764 1.8041 -0.43%
2015-08-07 0 4.610 4.590 4.620 4.530 4.620 7,608,017 34,959,913 4.5951 1.815 1.807 1.819 1.784 1.819 19,321,209 1.8094 0.22%
2015-08-06 0 4.600 4.590 4.600 4.500 4.630 12,525,200 57,398,023 4.5826 1.811 1.807 1.811 1.772 1.823 31,808,815 1.8045 2.22%
2015-08-05 0 4.500 4.490 4.500 4.490 4.600 7,312,940 33,079,369 4.5234 1.772 1.768 1.772 1.768 1.811 18,571,836 1.7812 -2.17%
2015-08-04 0 4.600 4.590 4.610 4.490 4.610 7,942,422 36,216,636 4.5599 1.811 1.807 1.815 1.768 1.815 20,170,459 1.7955 0.22%
2015-08-03 0 4.590 4.580 4.590 4.580 4.730 8,812,878 40,801,707 4.6298 1.807 1.803 1.807 1.803 1.863 22,381,056 1.8230 -1.08%
2015-07-31 0 4.640 4.640 4.660 4.600 4.710 16,749,130 77,808,887 4.6455 1.827 1.827 1.835 1.811 1.855 42,535,846 1.8293 -0.22%
2015-07-30 0 4.650 4.640 4.650 4.500 4.660 14,295,448 65,851,546 4.6065 1.831 1.827 1.831 1.772 1.835 36,304,511 1.8139 1.97%
2015-07-29 0 4.560 4.550 4.560 4.430 4.560 9,183,569 41,274,494 4.4944 1.796 1.792 1.796 1.744 1.796 23,322,458 1.7697 2.47%
2015-07-28 0 4.450 4.450 4.460 4.380 4.470 10,937,058 48,596,315 4.4433 1.752 1.752 1.756 1.725 1.760 27,775,593 1.7496 0.68%
2015-07-27 0 4.420 4.410 4.420 4.390 4.480 6,953,198 30,822,658 4.4329 1.740 1.737 1.740 1.729 1.764 17,658,240 1.7455 -0.90%
2015-07-24 0 4.460 4.450 4.470 4.350 4.480 12,089,680 53,485,116 4.4240 1.756 1.752 1.760 1.713 1.764 30,702,775 1.7420 1.59%
2015-07-23 0 4.390 4.390 4.400 4.390 4.520 13,156,524 58,348,386 4.4349 1.729 1.729 1.733 1.729 1.780 33,412,116 1.7463 -2.88%
2015-07-22 0 4.520 4.510 4.520 4.470 4.540 7,576,573 34,175,032 4.5106 1.780 1.776 1.780 1.760 1.788 19,241,354 1.7761 0.44%
2015-07-21 0 4.500 4.500 4.510 4.400 4.510 4,582,070 20,552,742 4.4855 1.772 1.772 1.776 1.733 1.776 11,636,558 1.7662 1.35%
2015-07-20 0 4.440 4.430 4.450 4.390 4.480 7,708,870 34,126,877 4.4270 1.748 1.744 1.752 1.729 1.764 19,577,334 1.7432 0.00%
2015-07-17 0 4.440 4.440 4.460 4.430 4.550 10,009,008 44,774,945 4.4735 1.748 1.748 1.756 1.744 1.792 25,418,731 1.7615 -0.22%
2015-07-16 0 4.450 4.450 4.460 4.420 4.470 5,379,512 23,904,793 4.4437 1.752 1.752 1.756 1.740 1.760 13,661,730 1.7498 0.91%
2015-07-15 0 4.410 4.410 4.430 4.400 4.520 13,858,824 61,425,749 4.4322 1.737 1.737 1.744 1.733 1.780 35,195,667 1.7453 -2.65%
2015-07-14 0 4.530 4.520 4.540 4.450 4.560 21,533,913 96,870,510 4.4985 1.784 1.780 1.788 1.752 1.796 54,687,211 1.7714 1.12%
2015-07-13 0 4.480 4.460 4.490 4.380 4.490 15,226,499 67,571,426 4.4378 1.764 1.756 1.768 1.725 1.768 38,668,995 1.7474 1.59%
2015-07-10 0 4.410 4.410 4.420 4.280 4.470 25,484,308 112,362,452 4.4091 1.737 1.737 1.740 1.685 1.760 64,719,577 1.7361 2.32%
2015-07-09 0 4.310 4.300 4.320 4.020 4.320 18,322,322 77,520,716 4.2309 1.697 1.693 1.701 1.583 1.701 46,531,102 1.6660 4.36%
2015-07-08 0 4.130 4.110 4.130 3.990 4.250 52,479,818 214,416,421 4.0857 1.626 1.618 1.626 1.571 1.674 133,276,980 1.6088 -2.59%
2015-07-07 0 4.240 4.230 4.260 4.180 4.440 29,413,845 125,850,534 4.2786 1.670 1.666 1.677 1.646 1.748 74,698,972 1.6848 -3.64%
2015-07-06 0 4.400 4.390 4.410 4.310 4.650 17,723,878 78,705,077 4.4406 1.733 1.729 1.737 1.697 1.831 45,011,302 1.7486 -4.35%
2015-07-03 0 4.600 4.590 4.620 4.580 4.650 7,339,456 33,866,369 4.6143 1.811 1.807 1.819 1.803 1.831 18,639,175 1.8169 0.22%
2015-07-02 0 4.590 4.580 4.590 4.580 4.670 11,570,391 53,301,860 4.6067 1.807 1.803 1.807 1.803 1.839 29,383,996 1.8140 -0.86%
2015-06-30 0 4.630 4.620 4.630 4.620 4.730 11,886,068 55,500,974 4.6694 1.823 1.819 1.823 1.819 1.863 30,185,685 1.8387 -0.64%
2015-06-29 0 4.660 4.650 4.660 4.650 4.790 8,268,194 38,752,358 4.6869 1.835 1.831 1.835 1.831 1.886 20,997,785 1.8455 -2.71%
2015-06-26 0 4.790 4.760 4.810 4.750 4.840 13,072,050 62,652,199 4.7928 1.886 1.874 1.894 1.870 1.906 33,197,587 1.8873 -0.42%
2015-06-25 0 4.810 4.770 4.810 4.700 4.810 13,617,965 65,016,866 4.7743 1.894 1.878 1.894 1.851 1.894 34,583,985 1.8800 2.34%
2015-06-24 0 4.700 4.700 4.720 4.680 4.780 7,827,841 36,886,441 4.7122 1.851 1.851 1.859 1.843 1.882 19,879,471 1.8555 -1.47%
2015-06-23 0 4.770 4.750 4.760 4.710 4.800 11,881,834 56,478,511 4.7533 1.878 1.870 1.874 1.855 1.890 30,174,932 1.8717 1.92%
2015-06-22 0 4.680 4.680 4.690 4.670 4.730 4,409,805 20,694,027 4.6927 1.843 1.843 1.847 1.839 1.863 11,199,076 1.8478 -0.43%
2015-06-19 0 4.700 4.690 4.730 4.680 4.740 10,447,845 49,186,805 4.7078 1.851 1.847 1.863 1.843 1.866 26,533,195 1.8538 0.43%
2015-06-18 0 4.680 4.670 4.700 4.670 4.740 2,796,956 13,162,772 4.7061 1.843 1.839 1.851 1.839 1.866 7,103,109 1.8531 -0.43%
2015-06-17 0 4.700 4.690 4.720 4.610 4.720 4,894,243 22,952,233 4.6896 1.851 1.847 1.859 1.815 1.859 12,429,348 1.8466 1.29%
2015-06-16 0 4.640 4.630 4.640 4.630 4.770 9,971,759 46,673,359 4.6806 1.827 1.823 1.827 1.823 1.878 25,324,134 1.8430 -1.69%
2015-06-15 0 4.720 4.690 4.720 4.680 4.770 11,503,463 54,207,494 4.7123 1.859 1.847 1.859 1.843 1.878 29,214,027 1.8555 -1.26%
2015-06-12 0 4.780 4.760 4.790 4.760 4.830 26,075,520 123,291,641 4.7283 1.882 1.874 1.886 1.874 1.902 66,221,010 1.8618 -0.21%
2015-06-11 0 4.790 4.760 4.800 4.750 4.820 8,285,582 39,601,568 4.7796 1.886 1.874 1.890 1.870 1.898 21,041,943 1.8820 0.84%
2015-06-10 0 4.750 4.740 4.750 4.740 4.830 6,541,514 31,238,340 4.7754 1.870 1.866 1.870 1.866 1.902 16,612,733 1.8804 -0.21%
2015-06-09 0 4.760 4.750 4.780 4.750 4.850 8,320,449 39,847,990 4.7892 1.874 1.870 1.882 1.870 1.910 21,130,491 1.8858 0.42%
2015-06-08 0 4.740 4.740 4.760 4.740 4.900 23,373,965 112,705,408 4.8218 1.866 1.866 1.874 1.866 1.929 59,360,180 1.8987 -2.27%
2015-06-05 0 4.850 4.820 4.850 4.820 4.880 5,045,031 24,450,858 4.8465 1.910 1.898 1.910 1.898 1.922 12,812,287 1.9084 1.04%
2015-06-04 0 4.800 4.800 4.810 4.800 4.890 11,566,283 55,904,403 4.8334 1.890 1.890 1.894 1.890 1.926 29,373,564 1.9032 -1.03%
2015-06-03 0 4.850 4.850 4.860 4.810 4.910 10,828,212 52,613,493 4.8589 1.910 1.910 1.914 1.894 1.933 27,499,169 1.9133 0.41%
2015-06-02 0 4.830 4.830 4.840 4.800 4.900 11,860,195 57,405,350 4.8402 1.902 1.902 1.906 1.890 1.929 30,119,978 1.9059 -1.63%
2015-06-01 0 4.910 4.900 4.910 4.820 4.930 15,073,355 73,591,475 4.8822 1.933 1.929 1.933 1.898 1.941 38,280,072 1.9224 1.24%
2015-05-29 0 4.850 4.840 4.870 4.840 5.010 19,042,059 93,468,180 4.9085 1.910 1.906 1.918 1.906 1.973 48,358,935 1.9328 -2.81%
2015-05-28 0 4.990 4.960 5.000 4.930 5.010 8,773,855 43,767,578 4.9884 1.965 1.953 1.969 1.941 1.973 22,281,954 1.9643 0.20%
2015-05-27 0 4.980 4.950 4.960 4.950 5.050 18,253,461 91,050,678 4.9881 1.961 1.949 1.953 1.949 1.989 46,356,223 1.9642 -0.99%
2015-05-26 0 5.030 5.020 5.040 5.000 5.090 10,588,150 53,329,896 5.0368 1.981 1.977 1.985 1.969 2.004 26,889,511 1.9833 -0.20%
2015-05-22 0 5.040 5.030 5.040 5.000 5.080 5,686,385 28,619,576 5.0330 1.985 1.981 1.985 1.969 2.000 14,441,060 1.9818 0.00%
2015-05-21 0 5.040 5.040 5.060 5.040 5.080 5,281,492 26,715,062 5.0582 1.985 1.985 1.992 1.985 2.000 13,412,800 1.9918 0.00%
2015-05-20 0 5.040 5.040 5.050 5.040 5.100 5,262,936 26,639,466 5.0617 1.985 1.985 1.989 1.985 2.008 13,365,675 1.9931 -0.98%
2015-05-19 0 5.090 5.070 5.090 5.060 5.100 8,411,394 42,728,242 5.0798 2.004 1.996 2.004 1.992 2.008 21,361,453 2.0002 -0.20%
2015-05-18 0 5.100 5.070 5.090 5.060 5.120 6,164,900 31,362,558 5.0873 2.008 1.996 2.004 1.992 2.016 15,656,290 2.0032 0.20%
2015-05-15 0 5.090 5.080 5.090 5.040 5.120 8,838,597 44,891,237 5.0790 2.004 2.000 2.004 1.985 2.016 22,446,372 1.9999 0.59%
2015-05-14 0 5.060 5.040 5.060 5.020 5.120 7,153,395 36,156,543 5.0545 1.992 1.985 1.992 1.977 2.016 18,166,658 1.9903 0.20%
2015-05-13 0 5.050 5.050 5.070 5.050 5.130 7,059,253 35,825,095 5.0749 1.989 1.989 1.996 1.989 2.020 17,927,576 1.9983 -0.39%
2015-05-12 0 5.070 5.070 5.080 5.070 5.150 10,102,539 51,569,954 5.1047 1.996 1.996 2.000 1.996 2.028 25,656,261 2.0100 -1.93%
2015-05-11 0 5.170 5.150 5.180 5.140 5.300 12,180,629 63,108,936 5.1811 2.036 2.028 2.040 2.024 2.087 30,933,748 2.0401 -1.11%
2015-05-08 0 5.360 5.350 5.360 5.320 5.450 8,641,442 46,392,251 5.3686 2.059 2.055 2.059 2.043 2.093 22,500,209 2.0619 0.19%
2015-05-07 0 5.350 5.340 5.350 5.270 5.360 19,749,459 105,220,745 5.3278 2.055 2.051 2.055 2.024 2.059 51,422,779 2.0462 1.13%
2015-05-06 0 5.290 5.280 5.290 5.250 5.340 9,315,186 49,355,602 5.2984 2.032 2.028 2.032 2.016 2.051 24,254,475 2.0349 0.00%
2015-05-05 0 5.290 5.290 5.300 5.260 5.400 13,102,689 69,693,577 5.3190 2.032 2.032 2.036 2.020 2.074 34,116,210 2.0428 -2.40%
2015-05-04 0 5.420 5.420 5.430 5.190 5.440 34,641,271 185,345,436 5.3504 2.082 2.082 2.085 1.993 2.089 90,197,429 2.0549 4.84%
2015-04-30 0 5.170 5.180 5.190 5.150 5.200 15,771,758 81,560,153 5.1713 1.986 1.989 1.993 1.978 1.997 41,065,815 1.9861 -1.34%
2015-04-29 0 5.240 5.220 5.240 5.190 5.270 12,167,342 63,558,854 5.2237 2.012 2.005 2.012 1.993 2.024 31,680,794 2.0062 0.00%
2015-04-28 0 5.240 5.230 5.240 5.080 5.250 17,621,662 91,193,041 5.1751 2.012 2.009 2.012 1.951 2.016 45,882,514 1.9875 2.14%
2015-04-27 0 5.130 5.120 5.130 5.080 5.140 15,253,223 77,897,575 5.1070 1.970 1.966 1.970 1.951 1.974 39,715,676 1.9614 0.98%
2015-04-24 0 5.080 5.070 5.090 5.050 5.090 9,246,940 46,883,522 5.0702 1.951 1.947 1.955 1.940 1.955 24,076,779 1.9473 0.20%
2015-04-23 0 5.070 5.050 5.080 5.010 5.080 14,351,533 72,566,174 5.0563 1.947 1.940 1.951 1.924 1.951 37,367,895 1.9419 0.20%
2015-04-22 0 5.060 5.050 5.060 5.030 5.110 14,162,888 71,596,346 5.0552 1.943 1.940 1.943 1.932 1.963 36,876,709 1.9415 -0.59%
2015-04-21 0 5.090 5.080 5.100 5.030 5.100 11,867,973 60,249,147 5.0766 1.955 1.951 1.959 1.932 1.959 30,901,310 1.9497 1.60%
2015-04-20 0 5.010 4.990 5.020 4.990 5.090 10,634,425 53,449,652 5.0261 1.924 1.916 1.928 1.916 1.955 27,689,452 1.9303 -0.79%
2015-04-17 0 5.050 5.050 5.060 5.050 5.120 10,329,549 52,485,911 5.0811 1.940 1.940 1.943 1.940 1.966 26,895,629 1.9515 -1.17%
2015-04-16 0 5.110 5.090 5.110 5.050 5.130 14,025,347 71,506,456 5.0984 1.963 1.955 1.963 1.940 1.970 36,518,586 1.9581 1.39%
2015-04-15 0 5.040 5.030 5.040 5.030 5.140 14,583,421 74,079,254 5.0797 1.936 1.932 1.936 1.932 1.974 37,971,675 1.9509 -1.37%
2015-04-14 0 5.110 5.090 5.120 5.080 5.200 27,581,795 141,323,375 5.1238 1.963 1.955 1.966 1.951 1.997 71,816,274 1.9678 -0.20%
2015-04-13 0 5.120 5.110 5.130 5.060 5.150 25,746,771 131,357,189 5.1019 1.966 1.963 1.970 1.943 1.978 67,038,318 1.9594 0.99%
2015-04-10 0 5.070 5.050 5.080 5.030 5.120 30,055,287 152,281,481 5.0667 1.947 1.940 1.951 1.932 1.966 78,256,644 1.9459 0.80%
2015-04-09 0 5.030 5.030 5.040 5.010 5.180 35,977,297 182,094,298 5.0614 1.932 1.932 1.936 1.924 1.989 93,676,115 1.9439 -0.40%
2015-04-08 0 5.050 5.030 5.060 5.010 5.150 27,048,054 136,845,132 5.0593 1.940 1.932 1.943 1.924 1.978 70,426,542 1.9431 0.80%
2015-04-02 0 5.010 5.000 5.020 4.990 5.200 43,958,090 222,897,849 5.0707 1.924 1.920 1.928 1.916 1.997 114,456,156 1.9475 4.59%
2015-04-01 0 4.790 4.760 4.790 4.720 4.790 13,390,054 63,785,554 4.7637 1.840 1.828 1.840 1.813 1.840 34,864,438 1.8295 1.27%
2015-03-31 0 4.730 4.710 4.730 4.650 4.730 18,347,301 86,141,901 4.6951 1.817 1.809 1.817 1.786 1.817 47,771,901 1.8032 1.72%
2015-03-30 0 4.650 4.640 4.650 4.640 4.780 19,641,461 92,326,895 4.7006 1.786 1.782 1.786 1.782 1.836 51,141,579 1.8053 -2.92%
2015-03-27 0 4.790 4.770 4.800 4.740 4.800 9,909,972 47,246,847 4.7676 1.840 1.832 1.843 1.820 1.843 25,803,152 1.8310 0.63%
2015-03-26 0 4.760 4.750 4.770 4.720 4.770 7,649,472 36,396,264 4.7580 1.828 1.824 1.832 1.813 1.832 19,917,361 1.8274 -0.42%
2015-03-25 0 4.780 4.770 4.800 4.720 4.800 10,980,971 52,379,333 4.7700 1.836 1.832 1.843 1.813 1.843 28,591,773 1.8320 1.49%
2015-03-24 0 4.710 4.710 4.740 4.700 4.800 13,604,029 64,387,748 4.7330 1.809 1.809 1.820 1.805 1.843 35,421,577 1.8178 -1.67%
2015-03-23 0 4.790 4.780 4.790 4.680 4.790 27,393,916 128,598,343 4.6944 1.840 1.836 1.840 1.797 1.840 71,327,083 1.8029 3.46%
2015-03-20 0 4.630 4.490 4.540 4.400 4.750 63,867,882 296,736,654 4.6461 1.778 1.724 1.744 1.690 1.824 166,296,403 1.7844 -1.28%
2015-03-19 0 4.690 4.690 4.700 4.630 4.760 19,775,959 93,079,745 4.7067 1.801 1.801 1.805 1.778 1.828 51,491,779 1.8077 1.30%
2015-03-18 0 4.630 4.620 4.630 4.620 4.760 22,746,503 105,922,611 4.6567 1.778 1.774 1.778 1.774 1.828 59,226,351 1.7884 -1.91%
2015-03-17 0 4.720 4.730 4.760 4.710 4.790 15,674,627 74,318,418 4.7413 1.813 1.817 1.828 1.809 1.840 40,812,909 1.8210 -1.46%
2015-03-16 0 4.790 4.780 4.800 4.750 4.820 11,693,874 55,949,017 4.7845 1.840 1.836 1.843 1.824 1.851 30,447,999 1.8375 -0.62%
2015-03-13 0 4.820 4.790 4.830 4.780 4.850 10,638,695 51,142,407 4.8072 1.851 1.840 1.855 1.836 1.863 27,700,570 1.8463 -0.62%
2015-03-12 0 4.850 4.820 4.850 4.800 4.880 11,419,369 55,087,657 4.8241 1.863 1.851 1.863 1.843 1.874 29,733,254 1.8527 0.41%
2015-03-11 0 4.830 4.820 4.840 4.820 4.950 12,455,196 60,506,606 4.8579 1.855 1.851 1.859 1.851 1.901 32,430,296 1.8657 0.21%
2015-03-10 0 4.820 4.820 4.850 4.800 4.920 12,165,589 59,004,953 4.8502 1.851 1.851 1.863 1.843 1.890 31,676,230 1.8628 0.42%
2015-03-09 0 4.800 4.790 4.820 4.750 4.890 13,770,845 66,188,080 4.8064 1.843 1.840 1.851 1.824 1.878 35,855,925 1.8459 -2.24%
2015-03-06 0 4.910 4.910 4.920 4.880 4.950 8,444,782 41,417,293 4.9045 1.886 1.886 1.890 1.874 1.901 21,988,155 1.8836 -0.41%
2015-03-05 0 4.930 4.920 4.950 4.900 4.960 6,581,409 32,411,618 4.9247 1.893 1.890 1.901 1.882 1.905 17,136,385 1.8914 -0.40%
2015-03-04 0 4.950 4.940 4.950 4.910 4.990 5,894,741 29,128,788 4.9415 1.901 1.897 1.901 1.886 1.916 15,348,469 1.8978 0.20%
2015-03-03 0 4.940 4.940 4.950 4.920 4.970 6,298,048 31,135,291 4.9436 1.897 1.897 1.901 1.890 1.909 16,398,582 1.8987 0.00%
2015-03-02 0 4.940 4.950 4.960 4.910 4.980 9,428,753 46,536,767 4.9356 1.897 1.901 1.905 1.886 1.913 24,550,175 1.8956 -0.20%
2015-02-27 0 4.950 4.940 4.970 4.930 5.030 8,946,966 44,277,125 4.9488 1.901 1.897 1.909 1.893 1.932 23,295,719 1.9007 -1.00%
2015-02-26 0 5.000 4.980 5.010 4.950 5.020 10,119,961 50,520,626 4.9922 1.920 1.913 1.924 1.901 1.928 26,349,913 1.9173 0.81%
2015-02-25 0 4.960 4.940 4.970 4.880 4.970 8,604,819 42,428,297 4.9308 1.905 1.897 1.909 1.874 1.909 22,404,852 1.8937 1.43%
2015-02-24 0 4.890 4.870 4.880 4.850 4.910 14,076,567 68,579,079 4.8719 1.878 1.870 1.874 1.863 1.886 36,651,951 1.8711 -0.20%
2015-02-23 0 4.900 4.890 4.910 4.870 5.010 14,317,536 70,491,104 4.9234 1.882 1.878 1.886 1.870 1.924 37,279,375 1.8909 -2.39%
2015-02-18 0 5.020 4.980 5.000 4.930 5.030 9,736,084 48,542,288 4.9858 1.928 1.913 1.920 1.893 1.932 25,350,390 1.9149 1.62%
2015-02-17 0 4.940 4.910 4.940 4.900 5.000 10,695,690 52,731,134 4.9301 1.897 1.886 1.897 1.882 1.920 27,848,971 1.8935 -0.80%
2015-02-16 0 4.980 4.960 4.990 4.900 4.990 9,629,866 47,566,432 4.9395 1.913 1.905 1.916 1.882 1.916 25,073,825 1.8971 0.81%
2015-02-13 0 4.940 4.930 4.940 4.860 5.000 24,150,586 119,601,424 4.9523 1.897 1.893 1.897 1.867 1.920 62,882,241 1.9020 0.20%
2015-02-12 0 4.930 4.930 4.940 4.920 5.280 43,603,351 219,391,376 5.0315 1.893 1.893 1.897 1.890 2.028 113,532,502 1.9324 -6.98%
2015-02-11 0 5.300 5.270 5.310 5.180 5.310 8,174,160 42,756,257 5.2307 2.036 2.024 2.039 1.989 2.039 21,283,521 2.0089 0.57%
2015-02-10 0 5.270 5.250 5.280 5.230 5.310 4,750,908 25,013,670 5.2650 2.024 2.016 2.028 2.009 2.039 12,370,207 2.0221 -0.38%
2015-02-09 0 5.290 5.270 5.300 5.250 5.320 4,420,942 23,389,807 5.2907 2.032 2.024 2.036 2.016 2.043 11,511,056 2.0319 -1.12%
2015-02-06 0 5.350 5.320 5.360 5.270 5.370 5,640,490 30,039,250 5.3256 2.055 2.043 2.059 2.024 2.062 14,686,462 2.0454 1.52%
2015-02-05 0 5.270 5.260 5.270 5.250 5.360 7,012,822 37,188,113 5.3029 2.024 2.020 2.024 2.016 2.059 18,259,680 2.0366 -0.75%
2015-02-04 0 5.310 5.290 5.300 5.280 5.390 11,737,060 62,529,127 5.3275 2.039 2.032 2.036 2.028 2.070 30,560,444 2.0461 0.38%
2015-02-03 0 5.290 5.270 5.300 5.260 5.390 7,074,174 37,485,796 5.2990 2.032 2.024 2.036 2.020 2.070 18,419,425 2.0351 -1.49%
2015-02-02 0 5.370 5.350 5.370 5.160 5.380 12,323,057 65,027,661 5.2769 2.062 2.055 2.062 1.982 2.066 32,086,238 2.0267 4.07%
2015-01-30 0 5.160 5.140 5.180 5.130 5.210 13,894,058 71,816,677 5.1689 1.982 1.974 1.989 1.970 2.001 36,176,742 1.9852 0.19%
2015-01-29 0 5.150 5.140 5.150 5.140 5.200 6,094,203 31,472,652 5.1644 1.978 1.974 1.978 1.974 1.997 15,867,820 1.9834 0.00%
2015-01-28 0 5.150 5.150 5.170 5.140 5.250 11,196,473 57,807,396 5.1630 1.978 1.978 1.986 1.974 2.016 29,152,888 1.9829 -1.90%
2015-01-27 0 5.250 5.220 5.250 5.220 5.330 12,909,660 67,897,505 5.2594 2.016 2.005 2.016 2.005 2.047 33,613,609 2.0199 -0.19%
2015-01-26 0 5.260 5.240 5.260 5.240 5.370 6,453,149 34,021,495 5.2721 2.020 2.012 2.020 2.012 2.062 16,802,428 2.0248 -1.31%
2015-01-23 0 5.330 5.320 5.350 5.210 5.350 9,848,336 52,222,948 5.3027 2.047 2.043 2.055 2.001 2.055 25,642,667 2.0366 2.30%
2015-01-22 0 5.210 5.190 5.230 5.190 5.270 6,830,298 35,633,797 5.2170 2.001 1.993 2.009 1.993 2.024 17,784,432 2.0037 -0.76%
2015-01-21 0 5.250 5.230 5.260 5.200 5.260 8,809,800 46,034,932 5.2254 2.016 2.009 2.020 1.997 2.020 22,938,573 2.0069 -0.19%
2015-01-20 0 5.260 5.230 5.250 5.190 5.290 7,383,909 38,645,383 5.2337 2.020 2.009 2.016 1.993 2.032 19,225,900 2.0101 0.19%
2015-01-19 0 5.250 5.220 5.270 5.190 5.360 5,793,313 30,418,147 5.2506 2.016 2.005 2.024 1.993 2.059 15,084,375 2.0165 -1.32%
2015-01-16 0 5.320 5.310 5.340 5.280 5.390 9,482,115 50,450,138 5.3206 2.043 2.039 2.051 2.028 2.070 24,689,117 2.0434 -1.30%
2015-01-15 0 5.390 5.390 5.400 5.300 5.420 10,994,338 59,285,981 5.3924 2.070 2.070 2.074 2.036 2.082 28,626,577 2.0710 1.70%
2015-01-14 0 5.300 5.320 5.330 5.190 5.330 22,067,107 116,738,772 5.2902 2.036 2.043 2.047 1.993 2.047 57,457,370 2.0317 2.51%
2015-01-13 0 5.170 5.160 5.190 4.950 5.200 14,741,275 75,448,243 5.1182 1.986 1.982 1.993 1.901 1.997 38,382,688 1.9657 3.40%
2015-01-12 0 5.000 4.990 5.000 4.960 5.100 16,080,676 80,358,884 4.9972 1.920 1.916 1.920 1.905 1.959 41,870,162 1.9192 -1.96%
2015-01-09 0 5.100 5.080 5.100 5.070 5.150 11,770,195 60,124,141 5.1082 1.959 1.951 1.959 1.947 1.978 30,646,720 1.9618 0.00%
2015-01-08 0 5.100 5.090 5.100 5.070 5.320 10,957,830 56,367,785 5.1441 1.959 1.955 1.959 1.947 2.043 28,531,519 1.9756 -0.97%
2015-01-07 0 5.150 5.150 5.170 5.150 5.280 8,505,997 44,073,886 5.1815 1.978 1.978 1.986 1.978 2.028 22,147,544 1.9900 -1.15%
2015-01-06 0 5.210 5.190 5.210 5.180 5.270 4,726,927 24,600,970 5.2044 2.001 1.993 2.001 1.989 2.024 12,307,766 1.9988 -1.14%
2015-01-05 0 5.270 5.250 5.260 5.200 5.280 4,919,118 25,789,959 5.2428 2.024 2.016 2.020 1.997 2.028 12,808,185 2.0136 -0.19%
2015-01-02 0 5.280 5.280 5.290 5.260 5.330 2,962,495 15,664,737 5.2877 2.028 2.028 2.032 2.020 2.047 7,713,615 2.0308 -0.38%
2014-12-31 0 5.300 5.270 5.320 5.270 5.330 1,660,253 8,803,118 5.3023 2.036 2.024 2.043 2.024 2.047 4,322,894 2.0364 -0.19%
2014-12-30 0 5.310 5.280 5.320 5.260 5.330 3,662,557 19,393,896 5.2952 2.039 2.028 2.043 2.020 2.047 9,536,406 2.0337 0.95%
2014-12-29 0 5.260 5.250 5.270 5.250 5.340 5,093,302 26,916,719 5.2847 2.020 2.016 2.024 2.016 2.051 13,261,717 2.0297 -0.94%
2014-12-24 0 5.310 5.290 5.320 5.270 5.350 1,963,165 10,414,763 5.3051 2.039 2.032 2.043 2.024 2.055 5,111,603 2.0375 0.57%
2014-12-23 0 5.280 5.290 5.310 5.280 5.450 6,339,297 33,781,829 5.3290 2.028 2.032 2.039 2.028 2.093 16,505,985 2.0466 -1.86%
2014-12-22 0 5.380 5.380 5.410 5.370 5.520 5,801,963 31,445,056 5.4197 2.066 2.066 2.078 2.062 2.120 15,106,898 2.0815 -0.92%
2014-12-19 0 5.430 5.430 5.470 5.390 5.560 9,589,262 52,175,342 5.4410 2.085 2.085 2.101 2.070 2.135 24,968,102 2.0897 -2.34%
2014-12-18 0 5.560 5.530 5.580 5.490 5.620 11,079,267 61,460,615 5.5474 2.135 2.124 2.143 2.108 2.158 28,847,712 2.1305 3.54%
2014-12-17 0 5.370 5.360 5.370 5.300 5.480 7,866,183 42,296,573 5.3770 2.062 2.059 2.062 2.036 2.105 20,481,624 2.0651 0.75%
2014-12-16 0 5.330 5.310 5.340 5.300 5.570 15,911,440 86,043,899 5.4077 2.047 2.039 2.051 2.036 2.139 41,429,513 2.0769 -3.27%
2014-12-15 0 5.510 5.530 5.540 5.390 5.600 11,431,125 62,935,556 5.5056 2.116 2.124 2.128 2.070 2.151 29,763,864 2.1145 1.29%
2014-12-12 0 5.440 5.430 5.440 5.340 5.540 14,703,792 79,519,629 5.4081 2.089 2.085 2.089 2.051 2.128 38,285,092 2.0770 1.49%
2014-12-11 0 5.360 5.360 5.380 5.190 5.380 13,019,208 69,295,411 5.3226 2.059 2.059 2.066 1.993 2.066 33,898,845 2.0442 2.29%
2014-12-10 0 5.240 5.210 5.240 5.190 5.350 8,123,174 42,554,260 5.2386 2.012 2.001 2.012 1.993 2.055 21,150,766 2.0119 1.55%
2014-12-09 0 5.160 5.160 5.170 5.100 5.220 6,846,357 35,376,771 5.1672 1.982 1.982 1.986 1.959 2.005 17,826,245 1.9845 0.19%
2014-12-08 0 5.150 5.130 5.150 5.100 5.180 4,459,985 22,915,996 5.1381 1.978 1.970 1.978 1.959 1.989 11,612,714 1.9734 0.98%
2014-12-05 0 5.100 5.090 5.120 5.080 5.210 7,019,384 35,976,275 5.1253 1.959 1.955 1.966 1.951 2.001 18,276,766 1.9684 -0.58%
2014-12-04 0 5.130 5.110 5.140 5.060 5.150 6,385,885 32,588,845 5.1033 1.970 1.963 1.974 1.943 1.978 16,627,289 1.9600 -0.39%
2014-12-03 0 5.150 5.120 5.150 5.070 5.150 5,789,871 29,620,973 5.1160 1.978 1.966 1.978 1.947 1.978 15,075,413 1.9649 1.18%
2014-12-02 0 5.090 5.110 5.120 5.020 5.150 7,126,902 36,201,434 5.0795 1.955 1.963 1.966 1.928 1.978 18,556,716 1.9509 0.20%
2014-12-01 0 5.080 5.050 5.090 5.020 5.190 4,926,141 25,109,648 5.0972 1.951 1.940 1.955 1.928 1.993 12,826,471 1.9576 -2.31%
2014-11-28 0 5.200 5.170 5.210 5.150 5.220 4,539,872 23,600,414 5.1985 1.997 1.986 2.001 1.978 2.005 11,820,721 1.9965 -0.19%
2014-11-27 0 5.210 5.190 5.210 5.160 5.240 3,816,495 19,817,165 5.1925 2.001 1.993 2.001 1.982 2.012 9,937,223 1.9942 -0.57%
2014-11-26 0 5.240 5.220 5.230 5.130 5.250 7,880,303 40,878,502 5.1874 2.012 2.005 2.009 1.970 2.016 20,518,389 1.9923 2.34%
2014-11-25 0 5.120 5.120 5.150 5.100 5.190 11,266,829 57,824,724 5.1323 1.966 1.966 1.978 1.959 1.993 29,336,077 1.9711 -0.39%
2014-11-24 0 5.140 5.110 5.120 5.110 5.240 3,541,945 18,300,817 5.1669 1.974 1.963 1.966 1.963 2.012 9,222,362 1.9844 -0.39%
2014-11-21 0 5.160 5.130 5.170 5.130 5.210 7,357,676 38,086,937 5.1765 1.982 1.970 1.986 1.970 2.001 19,157,596 1.9881 -0.77%
2014-11-20 0 5.200 5.170 5.190 4.990 5.210 8,325,188 42,728,170 5.1324 1.997 1.986 1.993 1.916 2.001 21,676,761 1.9712 2.56%
2014-11-19 0 5.070 5.060 5.090 5.050 5.120 6,667,212 33,917,807 5.0873 1.947 1.943 1.955 1.940 1.966 17,359,796 1.9538 -0.78%
2014-11-18 0 5.110 5.110 5.140 5.060 5.190 7,603,591 38,884,028 5.1139 1.963 1.963 1.974 1.943 1.993 19,797,898 1.9640 -0.97%
2014-11-17 0 5.160 5.130 5.190 5.110 5.290 6,315,330 32,690,279 5.1763 1.982 1.970 1.993 1.963 2.032 16,443,581 1.9880 -0.39%
2014-11-14 0 5.180 5.180 5.200 5.080 5.200 10,808,512 55,853,400 5.1675 1.989 1.989 1.997 1.951 1.997 28,142,732 1.9846 2.17%
2014-11-13 0 5.070 5.070 5.090 5.020 5.100 6,871,187 34,891,097 5.0779 1.947 1.947 1.955 1.928 1.959 17,890,897 1.9502 1.00%
2014-11-12 0 5.020 5.000 5.030 4.950 5.040 5,513,671 27,531,080 4.9932 1.928 1.920 1.932 1.901 1.936 14,356,256 1.9177 -0.59%
2014-11-11 0 5.050 5.040 5.050 4.920 5.050 8,863,882 44,210,792 4.9877 1.940 1.936 1.940 1.890 1.940 23,079,389 1.9156 2.02%
2014-11-10 0 4.950 4.940 4.950 4.900 4.970 5,159,338 25,529,760 4.9483 1.901 1.897 1.901 1.882 1.909 13,433,659 1.9004 0.81%
2014-11-07 0 4.910 4.890 4.910 4.860 4.940 3,689,799 18,091,109 4.9030 1.886 1.878 1.886 1.867 1.897 9,607,338 1.8831 1.03%
2014-11-06 0 4.860 4.860 4.890 4.860 4.910 3,318,216 16,195,246 4.8807 1.867 1.867 1.878 1.867 1.886 8,639,826 1.8745 -0.61%
2014-11-05 0 4.890 4.880 4.900 4.860 4.910 4,665,327 22,762,896 4.8792 1.878 1.874 1.882 1.867 1.886 12,147,375 1.8739 0.20%
2014-11-04 0 4.880 4.860 4.890 4.860 4.930 8,295,321 40,544,237 4.8876 1.874 1.867 1.878 1.867 1.893 21,598,995 1.8771 -1.61%
2014-11-03 0 4.960 4.960 4.970 4.910 4.970 4,904,582 24,261,005 4.9466 1.905 1.905 1.909 1.886 1.909 12,770,336 1.8998 0.61%
2014-10-31 0 4.930 4.910 4.940 4.900 4.960 6,684,656 32,965,296 4.9315 1.893 1.886 1.897 1.882 1.905 17,405,215 1.8940 0.61%
2014-10-30 0 4.900 4.890 4.910 4.860 4.930 5,267,308 25,799,357 4.8980 1.882 1.878 1.886 1.867 1.893 13,714,787 1.8811 0.00%
2014-10-29 0 4.900 4.890 4.920 4.860 4.920 5,068,269 24,758,211 4.8849 1.882 1.878 1.890 1.867 1.890 13,196,538 1.8761 0.20%
2014-10-28 0 4.890 4.870 4.880 4.820 4.900 6,377,738 30,977,136 4.8571 1.878 1.870 1.874 1.851 1.882 16,606,076 1.8654 0.82%
2014-10-27 0 4.850 4.820 4.840 4.820 4.880 3,936,979 19,059,526 4.8412 1.863 1.851 1.859 1.851 1.874 10,250,934 1.8593 -0.21%
2014-10-24 0 4.860 4.850 4.870 4.830 4.900 3,139,715 15,218,361 4.8471 1.867 1.863 1.870 1.855 1.882 8,175,053 1.8616 -0.82%
2014-10-23 0 4.900 4.870 4.900 4.850 4.910 6,768,672 33,030,490 4.8799 1.882 1.870 1.882 1.863 1.886 17,623,973 1.8742 0.20%
2014-10-22 0 4.890 4.880 4.890 4.800 4.910 11,235,192 54,598,286 4.8596 1.878 1.874 1.878 1.843 1.886 29,253,702 1.8664 2.09%
2014-10-21 0 4.790 4.770 4.780 4.760 4.840 5,482,467 26,299,650 4.7970 1.840 1.832 1.836 1.828 1.859 14,275,008 1.8424 0.00%
2014-10-20 0 4.790 4.790 4.800 4.780 4.860 7,244,777 34,832,821 4.8080 1.840 1.840 1.843 1.836 1.867 18,863,634 1.8466 -0.21%
2014-10-17 0 4.800 4.800 4.810 4.800 4.900 10,404,065 50,194,618 4.8245 1.843 1.843 1.847 1.843 1.882 27,089,650 1.8529 -1.44%
2014-10-16 0 4.870 4.870 4.880 4.850 4.910 8,615,318 42,088,499 4.8853 1.870 1.870 1.874 1.863 1.886 22,432,189 1.8763 -1.42%
2014-10-15 0 4.940 4.910 4.940 4.900 4.950 10,867,263 53,464,958 4.9198 1.897 1.886 1.897 1.882 1.901 28,295,705 1.8895 0.82%
2014-10-14 0 4.900 4.900 4.920 4.870 4.970 8,919,581 43,705,710 4.9000 1.882 1.882 1.890 1.870 1.909 23,224,416 1.8819 -1.01%
2014-10-13 0 4.950 4.920 4.960 4.880 5.030 6,840,192 33,731,118 4.9313 1.901 1.890 1.905 1.874 1.932 17,810,193 1.8939 -0.20%
2014-10-10 0 4.960 4.940 4.950 4.930 4.990 6,853,435 34,028,953 4.9652 1.905 1.897 1.901 1.893 1.916 17,844,675 1.9070 -0.80%
2014-10-09 0 5.000 4.980 5.000 4.950 5.020 7,771,164 38,761,864 4.9879 1.920 1.913 1.920 1.901 1.928 20,234,218 1.9157 1.21%
2014-10-08 0 4.940 4.920 4.950 4.910 4.980 13,446,578 66,352,486 4.9345 1.897 1.890 1.901 1.886 1.913 35,011,613 1.8952 -2.37%
2014-10-07 0 5.060 5.050 5.060 4.960 5.070 7,899,742 39,763,157 5.0335 1.943 1.940 1.943 1.905 1.947 20,569,003 1.9332 2.43%
2014-10-06 0 4.940 4.930 4.960 4.930 5.050 7,506,559 37,228,869 4.9595 1.897 1.893 1.905 1.893 1.940 19,545,251 1.9048 -1.59%
2014-10-03 0 5.020 5.030 5.040 4.820 5.050 18,339,665 90,541,862 4.9369 1.928 1.932 1.936 1.851 1.940 47,752,019 1.8961 2.87%
2014-09-30 0 4.880 4.850 4.890 4.810 4.900 13,222,252 64,043,244 4.8436 1.874 1.863 1.878 1.847 1.882 34,427,522 1.8602 -1.01%
2014-09-29 0 4.930 4.890 4.900 4.830 5.000 11,892,058 58,362,983 4.9077 1.893 1.878 1.882 1.855 1.920 30,964,021 1.8849 -2.76%
2014-09-26 0 5.070 5.060 5.080 5.050 5.110 10,330,227 52,525,899 5.0847 1.947 1.943 1.951 1.940 1.963 26,897,394 1.9528 -0.59%
2014-09-25 0 5.100 5.080 5.100 5.040 5.110 10,535,480 53,573,560 5.0851 1.959 1.951 1.959 1.936 1.963 27,431,823 1.9530 0.79%
2014-09-24 0 5.060 5.050 5.070 4.890 5.080 11,739,160 58,785,274 5.0076 1.943 1.940 1.947 1.878 1.951 30,565,912 1.9232 2.43%
2014-09-23 0 4.940 4.910 4.960 4.900 5.010 9,432,354 46,633,648 4.9440 1.897 1.886 1.905 1.882 1.924 24,559,552 1.8988 -1.40%
2014-09-22 0 5.010 4.980 5.030 4.970 5.050 11,828,462 59,190,125 5.0040 1.924 1.913 1.932 1.909 1.940 30,798,433 1.9219 0.00%
2014-09-19 0 5.010 4.980 5.020 4.970 5.030 9,964,022 49,882,718 5.0063 1.924 1.913 1.928 1.909 1.932 25,943,885 1.9227 0.40%
2014-09-18 0 4.990 4.990 5.000 4.880 5.000 9,079,300 44,776,148 4.9317 1.916 1.916 1.920 1.874 1.920 23,640,285 1.8941 1.42%
2014-09-17 0 4.920 4.910 4.920 4.870 4.940 6,997,352 34,246,264 4.8942 1.890 1.886 1.890 1.870 1.897 18,219,400 1.8797 0.20%
2014-09-16 0 4.910 4.880 4.910 4.850 4.980 7,714,085 37,669,964 4.8833 1.886 1.874 1.886 1.863 1.913 20,085,598 1.8755 -0.20%
2014-09-15 0 4.920 4.900 4.910 4.900 5.030 9,102,701 44,995,778 4.9431 1.890 1.882 1.886 1.882 1.932 23,701,215 1.8985 -1.40%
2014-09-12 0 4.990 4.980 4.990 4.980 5.130 6,994,291 35,136,856 5.0236 1.916 1.913 1.916 1.913 1.970 18,211,430 1.9294 -2.54%
2014-09-11 0 5.120 5.090 5.110 5.020 5.120 11,552,055 58,842,489 5.0937 1.966 1.955 1.963 1.928 1.966 30,078,736 1.9563 2.61%
2014-09-10 0 4.990 5.000 5.010 4.920 5.170 13,150,986 66,133,808 5.0288 1.916 1.920 1.924 1.890 1.986 34,241,963 1.9314 1.63%
2014-09-08 0 4.910 4.910 4.920 4.910 4.970 4,946,818 24,393,628 4.9312 1.886 1.886 1.890 1.886 1.909 12,880,309 1.8939 -1.60%
2014-09-05 0 4.990 4.980 4.990 4.900 4.990 14,205,060 70,278,586 4.9474 1.916 1.913 1.916 1.882 1.916 36,986,515 1.9001 2.25%
2014-09-04 0 4.880 4.840 4.880 4.840 5.040 20,373,406 100,291,928 4.9227 1.874 1.859 1.874 1.859 1.936 53,047,385 1.8906 -2.79%
2014-09-03 0 5.020 5.010 5.020 4.940 5.040 22,961,983 114,749,956 4.9974 1.928 1.924 1.928 1.897 1.936 59,787,409 1.9193 0.60%
2014-09-02 0 4.990 4.980 4.990 4.940 4.990 4,185,214 20,832,998 4.9778 1.916 1.913 1.916 1.897 1.916 10,897,277 1.9118 0.81%
2014-09-01 0 4.950 4.940 4.950 4.900 4.990 5,358,427 26,506,889 4.9468 1.901 1.897 1.901 1.882 1.916 13,952,038 1.8999 0.41%
2014-08-29 0 4.930 4.920 4.970 4.810 4.980 18,679,898 91,400,305 4.8930 1.893 1.890 1.909 1.847 1.913 48,637,903 1.8792 0.61%
2014-08-28 0 4.900 4.890 4.900 4.890 5.040 10,574,438 52,629,555 4.9771 1.882 1.878 1.882 1.878 1.936 27,533,260 1.9115 -2.00%
2014-08-27 0 5.000 4.980 5.010 4.970 5.070 7,875,564 39,377,723 5.0000 1.920 1.913 1.924 1.909 1.947 20,506,050 1.9203 -0.60%
2014-08-26 0 5.030 5.020 5.040 5.020 5.100 5,925,029 29,919,963 5.0498 1.932 1.928 1.936 1.928 1.959 15,427,332 1.9394 -0.98%
2014-08-25 0 5.080 5.070 5.080 5.040 5.100 8,693,947 44,128,096 5.0757 1.951 1.947 1.951 1.936 1.959 22,636,920 1.9494 0.99%
2014-08-22 0 5.100 5.100 5.110 5.060 5.130 12,415,572 63,170,988 5.0880 1.932 1.932 1.936 1.917 1.943 32,776,353 1.9273 1.59%
2014-08-21 0 5.020 5.010 5.020 5.010 5.150 22,957,412 115,711,698 5.0403 1.902 1.898 1.902 1.898 1.951 60,606,168 1.9092 -2.52%
2014-08-20 0 5.150 5.150 5.160 5.010 5.160 16,407,593 83,834,916 5.1095 1.951 1.951 1.955 1.898 1.955 43,315,045 1.9355 1.38%
2014-08-19 0 5.080 5.090 5.100 5.030 5.150 23,242,244 118,836,258 5.1129 1.924 1.928 1.932 1.905 1.951 61,358,107 1.9368 0.99%
2014-08-18 0 5.030 5.020 5.030 4.920 5.070 12,958,899 65,111,294 5.0244 1.905 1.902 1.905 1.864 1.920 34,210,703 1.9032 2.03%
2014-08-15 0 4.930 4.930 4.940 4.920 5.010 8,431,393 41,938,331 4.9741 1.867 1.867 1.871 1.864 1.898 22,258,364 1.8842 -0.80%
2014-08-14 0 4.970 4.960 4.970 4.890 4.980 12,302,584 60,946,038 4.9539 1.883 1.879 1.883 1.852 1.886 32,478,072 1.8765 1.64%
2014-08-13 0 4.890 4.890 4.900 4.870 4.950 8,303,842 40,668,119 4.8975 1.852 1.852 1.856 1.845 1.875 21,921,637 1.8552 -1.21%
2014-08-12 0 4.950 4.930 4.950 4.890 4.950 10,092,478 49,742,296 4.9287 1.875 1.867 1.875 1.852 1.875 26,643,527 1.8670 1.43%
2014-08-11 0 4.880 4.890 4.900 4.880 4.960 8,723,822 42,976,787 4.9264 1.849 1.852 1.856 1.849 1.879 23,030,358 1.8661 -0.81%
2014-08-08 0 4.920 4.900 4.920 4.830 4.960 19,209,912 94,426,013 4.9155 1.864 1.856 1.864 1.830 1.879 50,712,997 1.8620 1.23%
2014-08-07 0 4.860 4.850 4.860 4.780 4.880 12,653,230 61,114,601 4.8300 1.841 1.837 1.841 1.811 1.849 33,403,756 1.8296 1.25%
2014-08-06 0 4.800 4.800 4.820 4.780 4.900 15,824,668 76,656,215 4.8441 1.818 1.818 1.826 1.811 1.856 41,776,159 1.8349 -0.62%
2014-08-05 0 4.830 4.780 4.820 4.730 4.840 8,906,720 42,777,878 4.8029 1.830 1.811 1.826 1.792 1.833 23,513,198 1.8193 2.11%
2014-08-04 0 4.730 4.720 4.730 4.650 4.740 6,746,006 31,713,022 4.7010 1.792 1.788 1.792 1.761 1.795 17,809,045 1.7807 0.85%
2014-08-01 0 4.690 4.690 4.710 4.650 4.730 12,198,457 57,216,963 4.6905 1.777 1.777 1.784 1.761 1.792 32,203,183 1.7767 -1.68%
2014-07-31 0 4.770 4.740 4.780 4.640 4.800 12,243,136 58,070,996 4.7431 1.807 1.795 1.811 1.758 1.818 32,321,133 1.7967 1.06%
2014-07-30 0 4.720 4.710 4.720 4.670 4.800 13,480,478 63,570,399 4.7157 1.788 1.784 1.788 1.769 1.818 35,587,640 1.7863 -1.46%
2014-07-29 0 4.790 4.790 4.800 4.750 4.800 6,955,086 33,219,096 4.7762 1.814 1.814 1.818 1.799 1.818 18,361,003 1.8092 -0.21%
2014-07-28 0 4.800 4.790 4.800 4.770 4.850 7,302,508 35,051,422 4.7999 1.818 1.814 1.818 1.807 1.837 19,278,176 1.8182 -1.03%
2014-07-25 0 4.850 4.840 4.850 4.840 4.900 4,584,183 22,304,608 4.8656 1.837 1.833 1.837 1.833 1.856 12,101,964 1.8431 -0.82%
2014-07-24 0 4.890 4.860 4.880 4.830 4.920 8,899,972 43,430,710 4.8799 1.852 1.841 1.849 1.830 1.864 23,495,383 1.8485 0.00%
2014-07-23 0 4.890 4.860 4.900 4.850 4.910 6,987,339 34,074,045 4.8765 1.852 1.841 1.856 1.837 1.860 18,446,149 1.8472 0.82%
2014-07-22 0 4.850 4.850 4.860 4.830 4.940 6,188,848 30,304,352 4.8966 1.837 1.837 1.841 1.830 1.871 16,338,181 1.8548 -0.21%
2014-07-21 0 4.860 4.850 4.860 4.830 4.870 6,042,078 29,344,808 4.8567 1.841 1.837 1.841 1.830 1.845 15,950,718 1.8397 0.83%
2014-07-18 0 4.820 4.820 4.840 4.710 4.890 6,865,480 33,120,013 4.8241 1.826 1.826 1.833 1.784 1.852 18,124,449 1.8274 0.63%
2014-07-17 0 4.790 4.780 4.800 4.770 4.840 8,873,013 42,576,738 4.7985 1.814 1.811 1.818 1.807 1.833 23,424,213 1.8176 -0.21%
2014-07-16 0 4.800 4.760 4.800 4.740 4.810 9,545,618 45,574,886 4.7744 1.818 1.803 1.818 1.795 1.822 25,199,850 1.8085 0.00%
2014-07-15 0 4.800 4.760 4.800 4.760 4.830 7,648,233 36,659,346 4.7932 1.818 1.803 1.818 1.803 1.830 20,190,869 1.8156 0.00%
2014-07-14 0 4.800 4.770 4.810 4.710 4.820 9,453,673 45,178,321 4.7789 1.818 1.807 1.822 1.784 1.826 24,957,120 1.8102 2.13%
2014-07-11 0 4.700 4.700 4.720 4.650 4.740 6,489,914 30,447,176 4.6915 1.780 1.780 1.788 1.761 1.795 17,132,977 1.7771 -0.84%
2014-07-10 0 4.740 4.720 4.740 4.670 4.760 7,249,261 34,050,652 4.6971 1.795 1.788 1.795 1.769 1.803 19,137,607 1.7793 0.42%
2014-07-09 0 4.720 4.700 4.730 4.580 4.730 8,965,120 41,863,427 4.6696 1.788 1.780 1.792 1.735 1.792 23,667,370 1.7688 1.51%
2014-07-08 0 4.650 4.640 4.650 4.580 4.650 5,096,842 23,566,404 4.6237 1.761 1.758 1.761 1.735 1.761 13,455,352 1.7515 0.00%
2014-07-07 0 4.650 4.640 4.650 4.580 4.660 3,473,764 16,076,893 4.6281 1.761 1.758 1.761 1.735 1.765 9,170,525 1.7531 0.22%
2014-07-04 0 4.640 4.620 4.630 4.580 4.730 7,299,828 33,769,621 4.6261 1.758 1.750 1.754 1.735 1.792 19,271,101 1.7523 -2.32%
2014-07-03 0 4.750 4.730 4.740 4.670 4.840 18,929,091 89,889,545 4.7488 1.799 1.792 1.795 1.769 1.833 49,971,646 1.7988 -0.84%
2014-07-02 0 4.790 4.760 4.790 4.650 4.790 15,214,877 71,630,044 4.7079 1.814 1.803 1.814 1.761 1.814 40,166,348 1.7833 3.68%
2014-06-30 0 4.620 4.620 4.650 4.590 4.700 14,727,840 68,373,700 4.6425 1.750 1.750 1.761 1.739 1.780 38,880,600 1.7586 -1.70%
2014-06-27 0 4.700 4.680 4.700 4.550 4.700 21,943,905 101,498,276 4.6254 1.780 1.773 1.780 1.724 1.780 57,930,571 1.7521 3.30%
2014-06-26 0 4.550 4.540 4.570 4.460 4.580 19,890,283 90,121,423 4.5309 1.724 1.720 1.731 1.689 1.735 52,509,135 1.7163 1.79%
2014-06-25 0 4.470 4.460 4.480 4.380 4.480 15,474,030 68,663,749 4.4374 1.693 1.689 1.697 1.659 1.697 40,850,496 1.6809 1.82%
2014-06-24 0 4.390 4.380 4.390 4.260 4.430 18,237,332 79,280,052 4.3471 1.663 1.659 1.663 1.614 1.678 48,145,445 1.6467 3.29%
2014-06-23 0 4.250 4.220 4.250 4.220 4.350 10,026,183 42,882,315 4.2770 1.610 1.599 1.610 1.599 1.648 26,468,512 1.6201 -2.07%
2014-06-20 0 4.340 4.340 4.350 4.210 4.360 13,314,009 57,286,416 4.3027 1.644 1.644 1.648 1.595 1.652 35,148,172 1.6299 3.33%
2014-06-19 0 4.200 4.200 4.230 4.180 4.230 8,208,564 34,481,285 4.2006 1.591 1.591 1.602 1.583 1.602 21,670,109 1.5912 0.48%
2014-06-18 0 4.180 4.180 4.190 4.150 4.240 9,270,647 38,758,489 4.1808 1.583 1.583 1.587 1.572 1.606 24,473,943 1.5837 0.48%
2014-06-17 0 4.160 4.160 4.170 4.140 4.240 8,382,549 34,971,140 4.1719 1.576 1.576 1.580 1.568 1.606 22,129,418 1.5803 -1.65%
2014-06-16 0 4.230 4.190 4.230 4.130 4.230 7,949,995 33,403,948 4.2018 1.602 1.587 1.602 1.564 1.602 20,987,502 1.5916 0.24%
2014-06-13 0 4.220 4.220 4.240 4.190 4.280 11,186,035 47,183,328 4.2181 1.599 1.599 1.606 1.587 1.621 29,530,450 1.5978 -0.71%
2014-06-12 0 4.250 4.270 4.280 4.230 4.300 5,133,828 21,849,870 4.2561 1.610 1.617 1.621 1.602 1.629 13,552,993 1.6122 -0.47%
2014-06-11 0 4.270 4.270 4.280 4.220 4.280 7,967,589 33,840,282 4.2472 1.617 1.617 1.621 1.599 1.621 21,033,949 1.6088 1.18%
2014-06-10 0 4.220 4.220 4.230 4.190 4.250 5,397,804 22,777,984 4.2199 1.599 1.599 1.602 1.587 1.610 14,249,873 1.5985 0.48%
2014-06-09 0 4.200 4.200 4.210 4.160 4.250 8,145,835 34,279,999 4.2083 1.591 1.591 1.595 1.576 1.610 21,504,508 1.5941 0.48%
2014-06-06 0 4.180 4.180 4.210 4.170 4.230 9,377,468 39,336,434 4.1948 1.583 1.583 1.595 1.580 1.602 24,755,944 1.5890 -0.71%
2014-06-05 0 4.210 4.200 4.230 4.190 4.260 10,411,325 43,836,477 4.2105 1.595 1.591 1.602 1.587 1.614 27,485,263 1.5949 -1.41%
2014-06-04 0 4.270 4.250 4.270 4.230 4.290 11,082,209 47,145,783 4.2542 1.617 1.610 1.617 1.602 1.625 29,256,356 1.6115 0.71%
2014-06-03 0 4.240 4.240 4.260 4.220 4.340 14,536,279 61,912,988 4.2592 1.606 1.606 1.614 1.599 1.644 38,374,890 1.6134 0.00%
2014-05-30 0 4.240 4.230 4.240 4.220 4.350 12,866,747 54,922,632 4.2686 1.606 1.602 1.606 1.599 1.648 33,967,428 1.6169 -0.93%
2014-05-29 0 4.280 4.270 4.280 4.260 4.330 5,055,868 21,656,642 4.2835 1.621 1.617 1.621 1.614 1.640 13,347,183 1.6226 -0.23%
2014-05-28 0 4.290 4.280 4.290 4.270 4.380 9,382,855 40,488,792 4.3152 1.625 1.621 1.625 1.617 1.659 24,770,165 1.6346 -1.61%
2014-05-27 0 4.360 4.350 4.370 4.200 4.380 15,704,264 67,940,848 4.3263 1.652 1.648 1.655 1.591 1.659 41,458,300 1.6388 4.31%
2014-05-26 0 4.180 4.170 4.180 4.150 4.250 5,937,770 24,802,214 4.1770 1.583 1.580 1.583 1.572 1.610 15,675,351 1.5822 -1.88%
2014-05-23 0 4.260 4.250 4.260 4.220 4.290 7,578,122 32,204,720 4.2497 1.614 1.610 1.614 1.599 1.625 20,005,780 1.6098 0.47%
2014-05-22 0 4.240 4.250 4.260 4.200 4.290 10,478,180 44,498,160 4.2467 1.606 1.610 1.614 1.591 1.625 27,661,756 1.6087 0.24%
2014-05-21 0 4.230 4.220 4.240 4.200 4.400 19,865,727 85,115,277 4.2845 1.602 1.599 1.606 1.591 1.667 52,444,308 1.6230 -4.08%
2014-05-20 0 4.410 4.410 4.420 4.360 4.460 17,252,376 76,031,864 4.4070 1.670 1.670 1.674 1.652 1.689 45,545,221 1.6694 0.46%
2014-05-19 0 4.390 4.380 4.400 4.210 4.420 30,597,312 133,137,394 4.3513 1.663 1.659 1.667 1.595 1.674 80,775,038 1.6482 3.78%
2014-05-16 0 4.230 4.210 4.240 4.180 4.250 14,624,406 61,536,767 4.2078 1.602 1.595 1.606 1.583 1.610 38,607,540 1.5939 1.93%
2014-05-15 0 4.150 4.140 4.150 4.140 4.190 8,385,676 34,921,755 4.1645 1.572 1.568 1.572 1.568 1.587 22,137,673 1.5775 -0.48%
2014-05-14 0 4.170 4.160 4.190 4.100 4.190 8,718,465 36,150,475 4.1464 1.580 1.576 1.587 1.553 1.587 23,016,216 1.5707 0.97%
2014-05-13 0 4.130 4.120 4.130 4.070 4.150 7,276,859 29,870,342 4.1048 1.564 1.561 1.564 1.542 1.572 19,210,464 1.5549 1.72%
2014-05-12 0 4.060 4.060 4.070 4.000 4.080 7,136,543 28,945,319 4.0559 1.538 1.538 1.542 1.515 1.545 18,840,038 1.5364 0.46%
2014-05-09 0 4.180 4.170 4.190 4.150 4.230 14,750,019 61,713,107 4.1839 1.531 1.527 1.535 1.520 1.549 40,273,574 1.5323 -0.24%
2014-05-08 0 4.190 4.180 4.190 4.130 4.220 15,717,814 65,816,483 4.1874 1.535 1.531 1.535 1.513 1.546 42,916,050 1.5336 0.00%
2014-05-07 0 4.190 4.160 4.200 4.080 4.200 20,007,631 83,423,536 4.1696 1.535 1.524 1.538 1.494 1.538 54,629,002 1.5271 2.20%
2014-05-05 0 4.100 4.100 4.110 4.060 4.140 8,296,827 34,042,301 4.1031 1.502 1.502 1.505 1.487 1.516 22,653,725 1.5027 -0.24%
2014-05-02 0 4.110 4.090 4.110 4.080 4.130 9,117,251 37,406,230 4.1028 1.505 1.498 1.505 1.494 1.513 24,893,818 1.5026 -0.72%
2014-04-30 0 4.140 4.130 4.150 4.060 4.160 19,432,755 80,297,338 4.1321 1.516 1.513 1.520 1.487 1.524 53,059,356 1.5133 1.47%
2014-04-29 0 4.080 4.080 4.090 4.040 4.110 5,946,851 24,217,730 4.0724 1.494 1.494 1.498 1.480 1.505 16,237,331 1.4915 -0.73%
2014-04-28 0 4.110 4.090 4.110 4.000 4.140 24,376,966 99,305,404 4.0737 1.505 1.498 1.505 1.465 1.516 66,559,070 1.4920 2.24%
2014-04-25 0 4.020 4.020 4.040 3.980 4.040 10,330,178 41,520,595 4.0193 1.472 1.472 1.480 1.458 1.480 28,205,604 1.4721 0.25%
2014-04-24 0 4.010 3.980 4.010 3.950 4.020 15,809,379 63,146,978 3.9943 1.469 1.458 1.469 1.447 1.472 43,166,060 1.4629 1.52%
2014-04-23 0 3.950 3.940 3.950 3.940 4.000 6,254,670 24,801,677 3.9653 1.447 1.443 1.447 1.443 1.465 17,077,803 1.4523 -0.75%
2014-04-22 0 3.980 3.960 4.000 3.960 4.010 4,872,902 19,440,327 3.9895 1.458 1.450 1.465 1.450 1.469 13,305,012 1.4611 -0.25%
2014-04-17 0 3.990 3.960 3.990 3.900 3.990 6,851,323 27,122,911 3.9588 1.461 1.450 1.461 1.428 1.461 18,706,909 1.4499 2.31%
2014-04-16 0 3.900 3.900 3.920 3.900 4.050 13,777,687 54,538,261 3.9584 1.428 1.428 1.436 1.428 1.483 37,618,711 1.4498 -1.27%
2014-04-15 0 3.950 3.950 3.970 3.950 4.010 6,754,744 26,782,092 3.9649 1.447 1.447 1.454 1.447 1.469 18,443,209 1.4521 -1.50%
2014-04-14 0 4.010 4.010 4.020 3.950 4.050 11,001,712 44,166,841 4.0145 1.469 1.469 1.472 1.447 1.483 30,039,166 1.4703 0.50%
2014-04-11 0 3.990 3.960 3.990 3.900 4.000 9,162,643 36,356,687 3.9679 1.461 1.450 1.461 1.428 1.465 25,017,757 1.4532 1.01%
2014-04-10 0 3.950 3.930 3.950 3.910 3.960 6,459,554 25,431,278 3.9370 1.447 1.439 1.447 1.432 1.450 17,637,220 1.4419 0.25%
2014-04-09 0 3.940 3.930 3.950 3.930 3.970 10,282,793 40,598,807 3.9482 1.443 1.439 1.447 1.439 1.454 28,076,223 1.4460 1.29%
2014-04-08 0 3.890 3.880 3.900 3.880 3.940 4,922,033 19,210,968 3.9031 1.425 1.421 1.428 1.421 1.443 13,439,160 1.4295 -0.51%
2014-04-07 0 3.910 3.890 3.910 3.880 3.920 3,406,517 13,292,811 3.9022 1.432 1.425 1.432 1.421 1.436 9,301,182 1.4292 -0.26%
2014-04-04 0 3.920 3.890 3.920 3.860 3.920 4,858,685 18,988,263 3.9081 1.436 1.425 1.436 1.414 1.436 13,266,194 1.4313 0.77%
2014-04-03 0 3.890 3.880 3.910 3.850 3.910 8,145,285 31,559,659 3.8746 1.425 1.421 1.432 1.410 1.432 22,239,954 1.4191 0.26%
2014-04-02 0 3.880 3.850 3.890 3.840 3.930 8,490,266 32,920,746 3.8775 1.421 1.410 1.425 1.406 1.439 23,181,893 1.4201 -0.77%
2014-04-01 0 3.910 3.890 3.920 3.870 3.920 13,672,376 53,185,424 3.8900 1.432 1.425 1.436 1.417 1.436 37,331,169 1.4247 0.51%
2014-03-31 0 3.890 3.870 3.920 3.850 3.920 9,580,508 37,276,077 3.8908 1.425 1.417 1.436 1.410 1.436 26,158,699 1.4250 0.00%
2014-03-28 0 3.890 3.870 3.890 3.860 3.930 8,591,861 33,468,463 3.8954 1.425 1.417 1.425 1.414 1.439 23,459,289 1.4267 0.52%
2014-03-27 0 3.870 3.850 3.870 3.730 3.880 15,564,231 59,445,562 3.8194 1.417 1.410 1.417 1.366 1.421 42,496,706 1.3988 2.93%
2014-03-26 0 3.760 3.750 3.790 3.750 3.840 7,000,756 26,527,664 3.7893 1.377 1.373 1.388 1.373 1.406 19,114,922 1.3878 -0.27%
2014-03-25 0 3.770 3.740 3.770 3.740 3.810 10,666,755 40,218,563 3.7705 1.381 1.370 1.381 1.370 1.395 29,124,596 1.3809 -0.53%
2014-03-24 0 3.790 3.770 3.800 3.750 3.820 7,838,811 29,664,874 3.7844 1.388 1.381 1.392 1.373 1.399 21,403,155 1.3860 -0.26%
2014-03-21 0 3.800 3.760 3.810 3.700 3.830 12,110,940 45,896,560 3.7897 1.392 1.377 1.395 1.355 1.403 33,067,811 1.3880 2.15%
2014-03-20 0 3.720 3.710 3.750 3.710 3.840 15,608,432 58,635,137 3.7566 1.362 1.359 1.373 1.359 1.406 42,617,392 1.3758 -2.62%
2014-03-19 0 3.820 3.810 3.820 3.810 3.960 13,554,670 52,771,387 3.8932 1.399 1.395 1.399 1.395 1.450 37,009,784 1.4259 -3.29%
2014-03-18 0 3.950 3.940 3.950 3.770 3.990 27,428,602 107,230,810 3.9095 1.447 1.443 1.447 1.381 1.461 74,891,283 1.4318 4.77%
2014-03-17 0 3.770 3.760 3.780 3.730 3.780 9,044,293 33,929,807 3.7515 1.381 1.377 1.384 1.366 1.384 24,694,613 1.3740 0.00%
2014-03-14 0 3.770 3.760 3.770 3.740 3.800 17,293,440 65,025,767 3.7601 1.381 1.377 1.381 1.370 1.392 47,218,152 1.3771 -1.31%
2014-03-13 0 3.820 3.800 3.810 3.760 3.830 15,070,991 57,402,672 3.8088 1.399 1.392 1.395 1.377 1.403 41,149,959 1.3950 1.87%
2014-03-12 0 3.750 3.740 3.750 3.740 3.830 15,219,616 57,431,637 3.7735 1.373 1.370 1.373 1.370 1.403 41,555,766 1.3820 0.00%
2014-03-11 0 3.750 3.750 3.760 3.740 3.800 5,554,465 20,874,395 3.7581 1.373 1.373 1.377 1.370 1.392 15,165,957 1.3764 -0.79%
2014-03-10 0 3.780 3.750 3.780 3.730 3.780 7,403,669 27,755,815 3.7489 1.384 1.373 1.384 1.366 1.384 20,215,039 1.3730 0.80%
2014-03-07 0 3.750 3.730 3.740 3.720 3.760 10,790,723 40,362,540 3.7405 1.373 1.366 1.370 1.362 1.377 29,463,080 1.3699 0.54%
2014-03-06 0 3.730 3.700 3.740 3.690 3.790 10,303,610 38,359,275 3.7229 1.366 1.355 1.370 1.351 1.388 28,133,062 1.3635 -1.06%
2014-03-05 0 3.770 3.770 3.780 3.760 3.840 14,304,671 54,308,271 3.7965 1.381 1.381 1.384 1.377 1.406 39,057,593 1.3905 0.00%
2014-03-04 0 3.770 3.750 3.770 3.740 3.820 11,656,570 43,946,132 3.7701 1.381 1.373 1.381 1.370 1.399 31,827,196 1.3808 -0.26%
2014-03-03 0 3.780 3.760 3.790 3.670 3.830 22,357,591 84,089,692 3.7611 1.384 1.377 1.388 1.344 1.403 61,045,352 1.3775 2.44%
2014-02-28 0 3.690 3.680 3.720 3.570 3.720 20,294,643 74,210,511 3.6567 1.351 1.348 1.362 1.307 1.362 55,412,662 1.3392 2.50%
2014-02-27 0 3.600 3.590 3.600 3.500 3.600 11,803,599 42,163,871 3.5721 1.318 1.315 1.318 1.282 1.318 32,228,645 1.3083 2.27%
2014-02-26 0 3.520 3.510 3.520 3.500 3.570 7,384,651 25,977,101 3.5177 1.289 1.286 1.289 1.282 1.307 20,163,112 1.2883 -0.56%
2014-02-25 0 3.540 3.530 3.540 3.530 3.600 3,310,782 11,742,980 3.5469 1.297 1.293 1.297 1.293 1.318 9,039,787 1.2990 -1.67%
2014-02-24 0 3.600 3.580 3.590 3.580 3.630 5,248,494 18,866,462 3.5946 1.318 1.311 1.315 1.311 1.329 14,330,532 1.3165 -1.10%
2014-02-21 0 3.640 3.620 3.630 3.570 3.680 19,053,453 69,208,435 3.6323 1.333 1.326 1.329 1.307 1.348 52,023,706 1.3303 1.39%
2014-02-20 0 3.590 3.580 3.590 3.530 3.600 12,677,770 45,150,129 3.5614 1.315 1.311 1.315 1.293 1.318 34,615,489 1.3043 -0.55%
2014-02-19 0 3.610 3.600 3.610 3.470 3.630 20,532,038 72,803,300 3.5458 1.322 1.318 1.322 1.271 1.329 56,060,847 1.2986 3.44%
2014-02-18 0 3.490 3.480 3.500 3.450 3.500 6,046,457 21,041,948 3.4800 1.278 1.275 1.282 1.264 1.282 16,509,296 1.2746 -0.29%
2014-02-17 0 3.500 3.490 3.500 3.450 3.500 5,875,732 20,523,248 3.4929 1.282 1.278 1.282 1.264 1.282 16,043,147 1.2793 1.45%
2014-02-14 0 3.450 3.450 3.460 3.450 3.510 10,068,161 35,098,844 3.4861 1.264 1.264 1.267 1.264 1.286 27,490,190 1.2768 -0.29%
2014-02-13 0 3.460 3.460 3.470 3.430 3.510 11,603,244 40,313,072 3.4743 1.267 1.267 1.271 1.256 1.286 31,681,594 1.2724 0.29%
2014-02-12 0 3.450 3.450 3.460 3.420 3.460 9,375,283 32,355,455 3.4511 1.264 1.264 1.267 1.253 1.267 25,598,351 1.2640 0.58%
2014-02-11 0 3.430 3.410 3.430 3.400 3.450 6,624,753 22,679,041 3.4234 1.256 1.249 1.256 1.245 1.264 18,088,281 1.2538 -0.29%
2014-02-10 0 3.440 3.430 3.440 3.380 3.450 3,880,291 13,303,651 3.4285 1.260 1.256 1.260 1.238 1.264 10,594,779 1.2557 1.78%
2014-02-07 0 3.380 3.370 3.380 3.370 3.450 11,104,126 37,861,769 3.4097 1.238 1.234 1.238 1.234 1.264 30,318,798 1.2488 -1.74%
2014-02-06 0 3.440 3.420 3.440 3.410 3.460 5,877,127 20,203,254 3.4376 1.260 1.253 1.260 1.249 1.267 16,046,956 1.2590 0.29%
2014-02-05 0 3.430 3.420 3.430 3.420 3.560 4,065,654 14,050,603 3.4559 1.256 1.253 1.256 1.253 1.304 11,100,895 1.2657 -1.44%
2014-02-04 0 3.480 3.470 3.480 3.470 3.640 11,721,119 41,294,220 3.5231 1.275 1.271 1.275 1.271 1.333 32,003,441 1.2903 -1.69%
2014-01-30 0 3.540 3.510 3.540 3.440 3.550 7,968,361 27,796,274 3.4883 1.297 1.286 1.297 1.260 1.300 21,756,879 1.2776 1.72%
2014-01-29 0 3.480 3.480 3.490 3.420 3.500 5,521,884 19,139,452 3.4661 1.275 1.275 1.278 1.253 1.282 15,076,998 1.2694 0.87%
2014-01-28 0 3.450 3.450 3.460 3.410 3.470 6,389,911 21,998,928 3.4428 1.264 1.264 1.267 1.249 1.271 17,447,066 1.2609 1.17%
2014-01-27 0 3.410 3.400 3.410 3.400 3.480 7,479,785 25,621,302 3.4254 1.249 1.245 1.249 1.245 1.275 20,422,867 1.2545 -2.29%
2014-01-24 0 3.490 3.490 3.510 3.490 3.550 10,254,839 36,143,090 3.5245 1.278 1.278 1.286 1.278 1.300 27,999,898 1.2908 -1.13%
2014-01-23 0 3.530 3.530 3.540 3.520 3.600 7,470,455 26,516,969 3.5496 1.293 1.293 1.297 1.289 1.318 20,397,392 1.3000 -1.94%
2014-01-22 0 3.600 3.590 3.610 3.520 3.610 9,134,084 32,741,294 3.5845 1.318 1.315 1.322 1.289 1.322 24,939,779 1.3128 1.69%
2014-01-21 0 3.540 3.560 3.570 3.440 3.580 11,816,553 41,664,547 3.5259 1.297 1.304 1.307 1.260 1.311 32,264,014 1.2914 2.02%
2014-01-20 0 3.470 3.460 3.470 3.450 3.560 10,335,969 36,009,384 3.4839 1.271 1.267 1.271 1.264 1.304 28,221,416 1.2760 -2.25%
2014-01-17 0 3.550 3.540 3.550 3.500 3.570 5,696,812 20,185,159 3.5432 1.300 1.297 1.300 1.282 1.307 15,554,623 1.2977 1.14%
2014-01-16 0 3.510 3.490 3.520 3.480 3.570 14,013,129 49,333,770 3.5205 1.286 1.278 1.289 1.275 1.307 38,261,564 1.2894 -0.57%
2014-01-15 0 3.530 3.520 3.550 3.520 3.600 11,857,484 42,046,154 3.5460 1.293 1.289 1.300 1.289 1.318 32,375,773 1.2987 -1.40%
2014-01-14 0 3.580 3.570 3.580 3.530 3.660 17,381,074 62,207,587 3.5790 1.311 1.307 1.311 1.293 1.340 47,457,429 1.3108 0.28%
2014-01-13 1 3.570 3.560 3.570 3.540 3.580 4,228,799 15,044,817 3.5577 1.307 1.304 1.307 1.297 1.311 11,546,348 1.3030 -0.83%
2014-01-10 0 3.600 3.580 3.600 3.510 3.610 20,288,189 72,681,430 3.5825 1.318 1.311 1.318 1.286 1.322 55,395,040 1.3121 1.98%
2014-01-09 0 3.530 3.520 3.540 3.490 3.550 13,358,524 47,051,143 3.5222 1.293 1.289 1.297 1.278 1.300 36,474,225 1.2900 -0.28%
2014-01-08 0 3.540 3.510 3.540 3.440 3.550 18,868,266 66,113,464 3.5040 1.297 1.286 1.297 1.260 1.300 51,518,070 1.2833 2.31%
2014-01-07 0 3.460 3.460 3.470 3.410 3.490 11,392,379 39,388,060 3.4574 1.267 1.267 1.271 1.249 1.278 31,105,846 1.2663 1.17%
2014-01-06 0 3.420 3.400 3.420 3.380 3.440 5,373,013 18,287,804 3.4036 1.253 1.245 1.253 1.238 1.260 14,670,519 1.2466 -0.29%
2014-01-03 0 3.430 3.420 3.430 3.400 3.460 5,097,363 17,485,049 3.4302 1.256 1.253 1.256 1.245 1.267 13,917,882 1.2563 -0.87%
2014-01-02 0 3.460 3.460 3.470 3.410 3.480 6,268,442 21,630,864 3.4508 1.267 1.267 1.271 1.249 1.275 17,115,406 1.2638 -0.29%
2013-12-31 0 3.470 3.450 3.470 3.400 3.470 6,369,378 21,910,818 3.4400 1.271 1.264 1.271 1.245 1.271 17,391,003 1.2599 2.06%
2013-12-30 0 3.400 3.410 3.430 3.380 3.440 8,726,686 29,750,672 3.4092 1.245 1.249 1.256 1.238 1.260 23,827,416 1.2486 -0.58%
2013-12-27 0 3.420 3.410 3.420 3.400 3.450 6,885,561 23,600,838 3.4276 1.253 1.249 1.253 1.245 1.264 18,800,393 1.2553 -0.29%
2013-12-24 0 3.430 3.420 3.430 3.380 3.450 4,121,909 14,133,450 3.4289 1.256 1.253 1.256 1.238 1.264 11,254,495 1.2558 0.88%
2013-12-23 0 3.400 3.390 3.410 3.360 3.420 24,452,822 83,124,182 3.3994 1.245 1.242 1.249 1.231 1.253 66,766,188 1.2450 1.19%
2013-12-20 0 3.360 3.350 3.360 3.210 3.410 58,448,124 195,485,537 3.3446 1.231 1.227 1.231 1.176 1.249 159,587,243 1.2249 5.99%
2013-12-19 0 3.170 3.160 3.180 3.160 3.270 17,807,996 56,750,274 3.1868 1.161 1.157 1.165 1.157 1.198 48,623,100 1.1671 -2.76%
2013-12-18 0 3.260 3.250 3.290 3.250 3.290 6,683,333 21,856,742 3.2703 1.194 1.190 1.205 1.190 1.205 18,248,228 1.1977 -0.91%
2013-12-17 0 3.290 3.270 3.290 3.230 3.300 8,368,145 27,361,853 3.2698 1.205 1.198 1.205 1.183 1.209 22,848,453 1.1975 1.23%
2013-12-16 0 3.250 3.230 3.250 3.230 3.280 12,253,225 39,906,183 3.2568 1.190 1.183 1.190 1.183 1.201 33,456,307 1.1928 1.56%
2013-12-13 0 3.200 3.200 3.210 3.200 3.240 13,493,338 43,366,846 3.2139 1.172 1.172 1.176 1.172 1.187 36,842,322 1.1771 -0.31%
2013-12-12 0 3.210 3.210 3.220 3.200 3.290 13,657,446 44,131,189 3.2313 1.176 1.176 1.179 1.172 1.205 37,290,404 1.1834 -1.53%
2013-12-11 0 3.260 3.250 3.260 3.250 3.350 15,176,653 49,860,253 3.2853 1.194 1.190 1.194 1.190 1.227 41,438,459 1.2032 -2.10%
2013-12-10 0 3.330 3.330 3.340 3.310 3.390 11,465,536 38,283,858 3.3390 1.220 1.220 1.223 1.212 1.242 31,305,595 1.2229 -1.48%
2013-12-09 0 3.380 3.380 3.390 3.360 3.390 3,522,367 11,866,097 3.3688 1.238 1.238 1.242 1.231 1.242 9,617,500 1.2338 0.30%
2013-12-06 0 3.370 3.370 3.380 3.350 3.390 7,382,281 24,816,741 3.3617 1.234 1.234 1.238 1.227 1.242 20,156,641 1.2312 0.00%
2013-12-05 0 3.370 3.360 3.370 3.360 3.410 5,866,155 19,789,910 3.3736 1.234 1.231 1.234 1.231 1.249 16,016,998 1.2356 -0.59%
2013-12-04 0 3.390 3.380 3.390 3.370 3.410 3,655,810 12,402,160 3.3925 1.242 1.238 1.242 1.234 1.249 9,981,854 1.2425 0.00%
2013-12-03 0 3.390 3.390 3.400 3.380 3.420 4,899,343 16,666,045 3.4017 1.242 1.242 1.245 1.238 1.253 13,377,207 1.2459 0.00%
2013-12-02 0 3.390 3.380 3.390 3.350 3.400 12,834,873 43,335,872 3.3764 1.242 1.238 1.242 1.227 1.245 35,044,444 1.2366 0.89%
2013-11-29 0 3.360 3.350 3.390 3.340 3.390 9,369,444 31,549,331 3.3673 1.231 1.227 1.242 1.223 1.242 25,582,408 1.2332 0.60%
2013-11-28 0 3.340 3.330 3.350 3.330 3.390 7,009,466 23,509,316 3.3539 1.223 1.220 1.227 1.220 1.242 19,138,704 1.2284 -0.60%
2013-11-27 0 3.360 3.340 3.360 3.340 3.390 3,975,518 13,384,056 3.3666 1.231 1.223 1.231 1.223 1.242 10,854,787 1.2330 -0.88%
2013-11-26 0 3.390 3.390 3.400 3.330 3.400 7,891,901 26,659,957 3.3781 1.242 1.242 1.245 1.220 1.245 21,548,112 1.2372 1.19%
2013-11-25 0 3.350 3.350 3.360 3.340 3.380 4,563,157 15,289,537 3.3506 1.227 1.227 1.231 1.223 1.238 12,459,282 1.2272 -0.59%
2013-11-22 0 3.370 3.360 3.370 3.350 3.380 6,379,414 21,465,272 3.3648 1.234 1.231 1.234 1.227 1.238 17,418,405 1.2323 0.60%
2013-11-21 0 3.350 3.350 3.360 3.340 3.390 5,729,486 19,208,342 3.3525 1.227 1.227 1.231 1.223 1.242 15,643,836 1.2279 -0.30%
2013-11-20 0 3.360 3.360 3.370 3.360 3.390 8,587,073 28,978,404 3.3747 1.231 1.231 1.234 1.231 1.242 23,446,215 1.2360 0.00%
2013-11-19 0 3.360 3.350 3.370 3.350 3.400 12,866,415 43,374,825 3.3712 1.231 1.227 1.234 1.227 1.245 35,130,566 1.2347 -0.59%
2013-11-18 0 3.380 3.380 3.400 3.370 3.420 9,034,899 30,616,510 3.3887 1.238 1.238 1.245 1.234 1.253 24,668,963 1.2411 -0.88%
2013-11-15 0 3.410 3.400 3.410 3.380 3.460 7,565,947 25,809,805 3.4113 1.249 1.245 1.249 1.238 1.267 20,658,125 1.2494 0.59%
2013-11-14 0 3.390 3.370 3.400 3.360 3.400 4,442,140 15,011,639 3.3794 1.242 1.234 1.245 1.231 1.245 12,128,856 1.2377 0.89%
2013-11-13 0 3.360 3.350 3.370 3.340 3.390 7,200,442 24,234,184 3.3657 1.231 1.227 1.234 1.223 1.242 19,660,147 1.2327 -1.18%
2013-11-12 0 3.400 3.390 3.420 3.390 3.420 9,188,457 31,287,142 3.4050 1.245 1.242 1.253 1.242 1.253 25,088,239 1.2471 -0.58%
2013-11-11 0 3.420 3.410 3.430 3.410 3.450 10,582,573 36,200,478 3.4208 1.253 1.249 1.256 1.249 1.264 28,894,745 1.2528 -0.87%
2013-11-08 0 3.450 3.440 3.460 3.430 3.480 4,706,845 16,240,419 3.4504 1.264 1.260 1.267 1.256 1.275 12,851,609 1.2637 -0.86%
2013-11-07 0 3.480 3.480 3.490 3.460 3.490 3,620,962 12,575,717 3.4730 1.275 1.275 1.278 1.267 1.278 9,886,705 1.2720 0.29%
2013-11-06 0 3.470 3.450 3.480 3.440 3.490 9,876,163 34,221,679 3.4651 1.271 1.264 1.275 1.260 1.278 26,965,957 1.2691 0.58%
2013-11-05 0 3.450 3.450 3.470 3.450 3.490 5,673,609 19,688,270 3.4701 1.264 1.264 1.271 1.264 1.278 15,491,269 1.2709 -1.43%
2013-11-04 0 3.500 3.480 3.500 3.470 3.500 3,836,884 13,366,904 3.4838 1.282 1.275 1.282 1.271 1.282 10,476,260 1.2759 0.29%
2013-11-01 0 3.490 3.480 3.500 3.480 3.510 3,898,370 13,643,326 3.4998 1.278 1.275 1.282 1.275 1.286 10,644,142 1.2818 -0.29%
2013-10-31 0 3.500 3.510 3.520 3.470 3.530 9,896,416 34,588,227 3.4950 1.282 1.286 1.289 1.271 1.293 27,021,256 1.2800 -0.28%
2013-10-30 0 3.510 3.510 3.520 3.450 3.530 9,464,619 33,065,924 3.4936 1.286 1.286 1.289 1.264 1.293 25,842,274 1.2795 0.57%
2013-10-29 0 3.490 3.480 3.500 3.480 3.550 6,171,591 21,665,880 3.5106 1.278 1.275 1.282 1.275 1.300 16,850,963 1.2857 -1.69%
2013-10-28 0 3.550 3.550 3.560 3.440 3.560 12,916,320 45,348,610 3.5110 1.300 1.300 1.304 1.260 1.304 35,266,827 1.2859 3.50%
2013-10-25 0 3.430 3.430 3.450 3.430 3.510 12,603,307 43,621,686 3.4611 1.256 1.256 1.264 1.256 1.286 34,412,174 1.2676 0.00%
2013-10-24 0 3.430 3.430 3.440 3.420 3.480 9,406,000 32,359,989 3.4404 1.256 1.256 1.260 1.253 1.275 25,682,221 1.2600 -1.15%
2013-10-23 0 3.470 3.460 3.470 3.460 3.550 11,401,466 39,919,058 3.5012 1.271 1.267 1.271 1.267 1.300 31,130,657 1.2823 -1.98%
2013-10-22 0 3.540 3.520 3.530 3.510 3.570 14,544,949 51,376,140 3.5322 1.297 1.289 1.293 1.286 1.307 39,713,650 1.2937 -0.28%
2013-10-21 0 3.550 3.550 3.570 3.550 3.650 10,643,447 38,031,671 3.5732 1.300 1.300 1.307 1.300 1.337 29,060,956 1.3087 -2.47%
2013-10-18 0 3.640 3.630 3.640 3.610 3.690 11,626,557 42,225,188 3.6318 1.333 1.329 1.333 1.322 1.351 31,745,248 1.3301 -0.27%
2013-10-17 0 3.650 3.640 3.650 3.640 3.740 27,892,806 102,755,130 3.6839 1.337 1.333 1.337 1.333 1.370 76,158,749 1.3492 0.27%
2013-10-16 0 3.640 3.630 3.640 3.600 3.910 163,920,494 617,948,282 3.7698 1.333 1.329 1.333 1.318 1.432 447,569,878 1.3807 4.60%
2013-10-15 0 3.480 3.470 3.490 3.440 3.520 6,325,147 22,007,140 3.4793 1.275 1.271 1.278 1.260 1.289 17,270,234 1.2743 0.58%
2013-10-11 0 3.460 3.460 3.480 3.460 3.500 8,596,146 29,841,301 3.4715 1.267 1.267 1.275 1.267 1.282 23,470,988 1.2714 0.29%
2013-10-10 0 3.450 3.420 3.450 3.400 3.450 5,429,765 18,587,037 3.4232 1.264 1.253 1.264 1.245 1.264 14,825,475 1.2537 0.29%
2013-10-09 0 3.440 3.420 3.450 3.410 3.450 4,667,680 16,016,127 3.4313 1.260 1.253 1.264 1.249 1.264 12,744,672 1.2567 -0.29%
2013-10-08 0 3.450 3.430 3.450 3.410 3.460 6,679,348 22,977,266 3.4400 1.264 1.256 1.264 1.249 1.267 18,237,347 1.2599 1.17%
2013-10-07 0 3.410 3.390 3.410 3.370 3.420 3,930,394 13,333,399 3.3924 1.249 1.242 1.249 1.234 1.253 10,731,580 1.2424 -0.29%
2013-10-04 0 3.420 3.400 3.420 3.380 3.430 5,885,844 20,029,286 3.4030 1.253 1.245 1.253 1.238 1.256 16,070,757 1.2463 0.59%
2013-10-03 0 3.400 3.390 3.400 3.380 3.430 4,505,160 15,311,658 3.3987 1.245 1.242 1.245 1.238 1.256 12,300,926 1.2448 -0.29%
2013-10-02 0 3.410 3.400 3.410 3.390 3.450 5,208,983 17,789,871 3.4152 1.249 1.245 1.249 1.242 1.264 14,222,650 1.2508 -0.58%
2013-09-30 0 3.430 3.420 3.430 3.350 3.460 15,108,421 51,679,242 3.4206 1.256 1.253 1.256 1.227 1.267 41,252,158 1.2528 2.08%
2013-09-27 0 3.360 3.360 3.370 3.360 3.420 4,076,446 13,799,663 3.3852 1.231 1.231 1.234 1.231 1.253 11,130,362 1.2398 -1.18%
2013-09-26 0 3.400 3.380 3.410 3.380 3.420 5,065,274 17,193,305 3.3943 1.245 1.238 1.249 1.238 1.253 13,830,266 1.2432 0.00%
2013-09-25 0 3.400 3.380 3.420 3.380 3.440 7,149,668 24,363,402 3.4076 1.245 1.238 1.253 1.238 1.260 19,521,513 1.2480 -0.87%
2013-09-24 0 3.430 3.420 3.460 3.420 3.470 8,605,801 29,623,437 3.4423 1.256 1.253 1.267 1.253 1.271 23,497,351 1.2607 -0.58%
2013-09-23 0 3.450 3.440 3.460 3.380 3.480 11,204,327 38,578,799 3.4432 1.264 1.260 1.267 1.238 1.275 30,592,388 1.2611 1.47%
2013-09-19 0 3.400 3.390 3.400 3.380 3.420 14,275,489 48,572,123 3.4025 1.245 1.242 1.245 1.238 1.253 38,977,914 1.2461 1.80%
2013-09-18 0 3.340 3.340 3.360 3.340 3.400 5,233,995 17,605,135 3.3636 1.223 1.223 1.231 1.223 1.245 14,290,943 1.2319 -0.89%
2013-09-17 0 3.370 3.360 3.370 3.350 3.400 12,536,628 42,314,826 3.3753 1.234 1.231 1.234 1.227 1.245 34,230,113 1.2362 -0.30%
2013-09-16 0 3.380 3.380 3.390 3.310 3.390 6,834,569 22,880,106 3.3477 1.238 1.238 1.242 1.212 1.242 18,661,164 1.2261 2.11%
2013-09-13 0 3.310 3.300 3.310 3.300 3.350 10,214,214 33,900,705 3.3190 1.212 1.209 1.212 1.209 1.227 27,888,975 1.2156 -0.30%
2013-09-12 0 3.320 3.320 3.330 3.320 3.390 19,938,433 66,531,987 3.3369 1.216 1.216 1.220 1.216 1.242 54,440,063 1.2221 -1.48%
2013-09-11 0 3.370 3.360 3.370 3.320 3.480 13,838,416 46,885,953 3.3881 1.234 1.231 1.234 1.216 1.275 37,784,526 1.2409 -2.60%
2013-09-10 0 3.460 3.440 3.470 3.440 3.500 5,751,207 19,927,276 3.4649 1.267 1.260 1.271 1.260 1.282 15,703,143 1.2690 0.10%
2013-09-09 0 3.520 3.510 3.520 3.500 3.530 6,152,510 21,604,931 3.5116 1.266 1.262 1.266 1.259 1.270 17,107,479 1.2629 0.86%
2013-09-06 0 3.490 3.490 3.500 3.490 3.540 9,960,551 34,942,564 3.5081 1.255 1.255 1.259 1.255 1.273 27,696,001 1.2616 -0.29%
2013-09-05 0 3.500 3.490 3.510 3.490 3.510 6,888,962 24,089,875 3.4969 1.259 1.255 1.262 1.255 1.262 19,155,235 1.2576 0.29%
2013-09-04 0 3.490 3.490 3.500 3.490 3.530 3,740,172 13,094,003 3.5009 1.255 1.255 1.259 1.255 1.270 10,399,807 1.2591 -0.85%
2013-09-03 0 3.520 3.510 3.520 3.500 3.550 4,147,664 14,606,999 3.5217 1.266 1.262 1.266 1.259 1.277 11,532,867 1.2666 0.00%
2013-09-02 0 3.520 3.500 3.520 3.480 3.520 2,440,860 8,541,437 3.4994 1.266 1.259 1.266 1.252 1.266 6,786,980 1.2585 0.86%
2013-08-30 0 3.490 3.480 3.520 3.430 3.520 4,543,473 15,821,578 3.4823 1.255 1.252 1.266 1.234 1.266 12,633,441 1.2524 2.35%
2013-08-29 0 3.410 3.410 3.420 3.410 3.460 5,157,577 17,674,527 3.4269 1.226 1.226 1.230 1.226 1.244 14,340,999 1.2324 -0.29%
2013-08-28 0 3.420 3.410 3.430 3.410 3.460 5,467,340 18,731,814 3.4261 1.230 1.226 1.234 1.226 1.244 15,202,317 1.2322 -1.72%
2013-08-27 0 3.480 3.470 3.490 3.470 3.530 7,293,500 25,440,387 3.4881 1.252 1.248 1.255 1.248 1.270 20,280,081 1.2545 -1.42%
2013-08-26 0 3.530 3.530 3.550 3.520 3.550 2,391,367 8,458,740 3.5372 1.270 1.270 1.277 1.266 1.277 6,649,361 1.2721 0.00%
2013-08-23 0 3.530 3.510 3.540 3.510 3.540 2,961,944 10,444,604 3.5263 1.270 1.262 1.273 1.262 1.273 8,235,890 1.2682 0.86%
2013-08-22 0 3.500 3.500 3.520 3.490 3.520 3,132,877 10,985,745 3.5066 1.259 1.259 1.266 1.255 1.266 8,711,181 1.2611 -0.85%
2013-08-21 0 3.530 3.520 3.530 3.480 3.540 2,411,608 8,480,550 3.5166 1.270 1.266 1.270 1.252 1.273 6,705,643 1.2647 0.57%
2013-08-20 0 3.510 3.490 3.520 3.480 3.580 6,363,021 22,394,838 3.5195 1.262 1.255 1.266 1.252 1.288 17,692,820 1.2658 -1.96%
2013-08-19 0 3.580 3.560 3.580 3.540 3.590 2,644,102 9,432,090 3.5672 1.288 1.280 1.288 1.273 1.291 7,352,108 1.2829 0.28%
2013-08-16 0 3.570 3.560 3.590 3.550 3.590 6,952,556 24,849,706 3.5742 1.284 1.280 1.291 1.277 1.291 19,332,063 1.2854 -0.83%
2013-08-15 0 3.600 3.590 3.600 3.590 3.670 7,958,339 28,804,855 3.6195 1.295 1.291 1.295 1.291 1.320 22,128,712 1.3017 -0.55%
2013-08-13 0 3.620 3.620 3.630 3.620 3.640 6,727,357 24,413,471 3.6290 1.302 1.302 1.305 1.302 1.309 18,705,881 1.3051 -0.55%
2013-08-12 0 3.640 3.630 3.650 3.620 3.670 8,070,956 29,338,902 3.6351 1.309 1.305 1.313 1.302 1.320 22,441,851 1.3073 -0.27%
2013-08-09 0 3.650 3.640 3.660 3.630 3.720 6,678,407 24,474,720 3.6648 1.313 1.309 1.316 1.305 1.338 18,569,772 1.3180 -0.27%
2013-08-08 0 3.660 3.650 3.660 3.630 3.680 4,285,443 15,673,101 3.6573 1.316 1.313 1.316 1.305 1.323 11,915,971 1.3153 0.00%
2013-08-07 0 3.660 3.640 3.660 3.550 3.680 7,822,703 28,477,634 3.6404 1.316 1.309 1.316 1.277 1.323 21,751,567 1.3092 2.23%
2013-08-06 0 3.580 3.570 3.580 3.530 3.580 3,927,975 13,971,902 3.5570 1.288 1.284 1.288 1.270 1.288 10,922,006 1.2792 0.56%
2013-08-05 0 3.560 3.550 3.560 3.520 3.570 4,018,128 14,237,196 3.5432 1.280 1.277 1.280 1.266 1.284 11,172,683 1.2743 0.85%
2013-08-02 0 3.530 3.520 3.530 3.520 3.560 6,944,787 24,500,016 3.5278 1.270 1.266 1.270 1.266 1.280 19,310,460 1.2687 0.00%
2013-08-01 0 3.530 3.520 3.540 3.520 3.550 4,714,893 16,645,415 3.5304 1.270 1.266 1.273 1.266 1.277 13,110,086 1.2697 0.00%
2013-07-31 0 3.530 3.520 3.530 3.510 3.550 8,439,149 29,784,090 3.5293 1.270 1.266 1.270 1.262 1.277 23,465,637 1.2693 0.00%
2013-07-30 0 3.530 3.510 3.530 3.510 3.580 4,782,150 16,937,628 3.5418 1.270 1.262 1.270 1.262 1.288 13,297,099 1.2738 -0.84%
2013-07-29 0 3.560 3.560 3.580 3.550 3.590 2,129,387 7,591,479 3.5651 1.280 1.280 1.288 1.277 1.291 5,920,908 1.2821 -0.28%
2013-07-26 0 3.570 3.550 3.570 3.550 3.580 4,647,379 16,550,649 3.5613 1.284 1.277 1.284 1.277 1.288 12,922,359 1.2808 0.00%
2013-07-25 0 3.570 3.550 3.580 3.540 3.590 6,407,990 22,865,697 3.5683 1.284 1.277 1.288 1.273 1.291 17,817,859 1.2833 0.00%
2013-07-24 0 3.570 3.550 3.580 3.550 3.590 4,040,986 14,413,910 3.5669 1.284 1.277 1.288 1.277 1.291 11,236,241 1.2828 0.00%
2013-07-23 0 3.570 3.570 3.580 3.530 3.590 8,331,280 29,744,987 3.5703 1.284 1.284 1.288 1.270 1.291 23,165,700 1.2840 0.28%
2013-07-22 0 3.560 3.560 3.580 3.550 3.600 4,373,802 15,608,119 3.5685 1.280 1.280 1.288 1.277 1.295 12,161,659 1.2834 -1.93%
2013-07-19 0 3.630 3.600 3.610 3.590 3.650 2,772,517 10,020,223 3.6141 1.305 1.295 1.298 1.291 1.313 7,709,175 1.2998 -0.27%
2013-07-18 0 3.640 3.640 3.650 3.590 3.660 3,192,086 11,571,091 3.6249 1.309 1.309 1.313 1.291 1.316 8,875,816 1.3037 0.28%
2013-07-17 0 3.630 3.610 3.630 3.600 3.640 1,429,557 5,176,733 3.6212 1.305 1.298 1.305 1.295 1.309 3,974,982 1.3023 0.28%
2013-07-16 0 3.620 3.620 3.630 3.600 3.650 2,650,565 9,613,036 3.6268 1.302 1.302 1.305 1.295 1.313 7,370,079 1.3043 0.00%
2013-07-15 0 3.620 3.610 3.630 3.600 3.650 9,426,530 34,080,436 3.6154 1.302 1.298 1.305 1.295 1.313 26,211,118 1.3002 0.00%
2013-07-12 0 3.620 3.600 3.620 3.580 3.630 2,132,702 7,689,892 3.6057 1.302 1.295 1.302 1.288 1.305 5,930,125 1.2968 0.28%
2013-07-11 0 3.610 3.580 3.600 3.580 3.620 8,351,639 30,046,967 3.5977 1.298 1.288 1.295 1.288 1.302 23,222,310 1.2939 1.12%
2013-07-10 0 3.570 3.560 3.580 3.530 3.580 6,148,349 21,867,775 3.5567 1.284 1.280 1.288 1.270 1.288 17,095,910 1.2791 1.13%
2013-07-09 0 3.530 3.530 3.540 3.510 3.570 1,947,578 6,890,045 3.5378 1.270 1.270 1.273 1.262 1.284 5,415,375 1.2723 0.28%
2013-07-08 0 3.520 3.520 3.540 3.510 3.580 3,424,545 12,091,838 3.5309 1.266 1.266 1.273 1.262 1.288 9,522,184 1.2699 -2.49%
2013-07-05 0 3.610 3.590 3.620 3.520 3.630 3,797,248 13,661,637 3.5978 1.298 1.291 1.302 1.266 1.305 10,558,511 1.2939 2.85%
2013-07-04 0 3.510 3.520 3.530 3.460 3.530 6,239,937 21,830,957 3.4986 1.262 1.266 1.270 1.244 1.270 17,350,576 1.2582 1.74%
2013-07-03 0 3.450 3.450 3.470 3.430 3.580 9,752,604 33,866,579 3.4726 1.241 1.241 1.248 1.234 1.288 27,117,790 1.2489 -2.82%
2013-07-02 0 3.550 3.550 3.560 3.540 3.700 6,350,197 22,819,657 3.5935 1.277 1.277 1.280 1.273 1.331 17,657,162 1.2924 -2.20%
2013-06-28 0 3.630 3.600 3.650 3.550 3.650 8,954,139 32,286,770 3.6058 1.305 1.295 1.313 1.277 1.313 24,897,603 1.2968 2.83%
2013-06-27 0 3.530 3.500 3.540 3.500 3.540 3,902,912 13,754,053 3.5240 1.270 1.259 1.273 1.259 1.273 10,852,317 1.2674 1.44%
2013-06-26 0 3.480 3.480 3.500 3.420 3.500 5,501,360 19,092,116 3.4704 1.252 1.252 1.259 1.230 1.259 15,296,912 1.2481 1.16%
2013-06-25 0 3.440 3.410 3.430 3.350 3.450 11,690,354 39,704,685 3.3964 1.237 1.226 1.234 1.205 1.241 32,505,838 1.2215 0.29%
2013-06-24 0 3.430 3.420 3.440 3.400 3.500 4,374,287 15,029,435 3.4359 1.234 1.230 1.237 1.223 1.259 12,163,007 1.2357 -1.15%
2013-06-21 0 3.470 3.460 3.480 3.440 3.550 12,216,230 42,448,698 3.4748 1.248 1.244 1.252 1.237 1.277 33,968,072 1.2497 -2.25%
2013-06-20 0 3.550 3.530 3.550 3.530 3.650 7,868,942 28,094,011 3.5702 1.277 1.270 1.277 1.270 1.313 21,880,137 1.2840 -3.01%
2013-06-19 0 3.660 3.630 3.670 3.600 3.690 3,127,982 11,389,688 3.6412 1.316 1.305 1.320 1.295 1.327 8,697,570 1.3095 0.00%
2013-06-18 0 3.660 3.660 3.680 3.610 3.680 3,498,362 12,771,867 3.6508 1.316 1.316 1.323 1.298 1.323 9,727,437 1.3130 -0.27%
2013-06-17 0 3.670 3.660 3.680 3.590 3.680 3,839,720 14,022,996 3.6521 1.320 1.316 1.323 1.291 1.323 10,676,607 1.3134 1.66%
2013-06-14 0 3.610 3.590 3.640 3.590 3.650 8,340,739 30,224,462 3.6237 1.298 1.291 1.309 1.291 1.313 23,192,001 1.3032 1.98%
2013-06-13 0 3.540 3.530 3.570 3.470 3.570 10,607,416 37,435,889 3.5292 1.273 1.270 1.284 1.248 1.284 29,494,654 1.2692 -0.84%
2013-06-11 0 3.570 3.540 3.580 3.540 3.600 5,821,271 20,761,688 3.5665 1.284 1.273 1.288 1.273 1.295 16,186,447 1.2827 -1.11%
2013-06-10 0 3.610 3.600 3.610 3.520 3.610 5,345,237 19,100,668 3.5734 1.298 1.295 1.298 1.266 1.298 14,862,801 1.2851 2.27%
2013-06-07 0 3.530 3.540 3.550 3.530 3.630 13,861,441 49,538,136 3.5738 1.270 1.273 1.277 1.270 1.305 38,542,695 1.2853 -1.94%
2013-06-06 0 3.600 3.600 3.610 3.590 3.680 5,628,722 20,405,069 3.6252 1.295 1.295 1.298 1.291 1.323 15,651,051 1.3038 -1.64%
2013-06-05 0 3.660 3.660 3.690 3.640 3.770 15,152,755 56,031,480 3.6978 1.316 1.316 1.327 1.309 1.356 42,133,283 1.3299 -1.35%
2013-06-04 0 3.710 3.710 3.720 3.660 3.740 8,844,022 32,814,808 3.7104 1.334 1.334 1.338 1.316 1.345 24,591,415 1.3344 0.82%
2013-06-03 0 3.680 3.670 3.680 3.630 3.700 12,806,814 47,070,008 3.6754 1.323 1.320 1.323 1.305 1.331 35,610,232 1.3218 -0.27%
2013-05-31 0 3.690 3.690 3.700 3.650 3.780 10,997,339 40,632,768 3.6948 1.327 1.327 1.331 1.313 1.359 30,578,861 1.3288 -2.12%
2013-05-30 0 3.770 3.740 3.780 3.700 3.800 11,015,300 41,278,443 3.7474 1.356 1.345 1.359 1.331 1.367 30,628,803 1.3477 -0.53%
2013-05-29 0 3.790 3.780 3.790 3.770 3.820 11,125,777 42,199,494 3.7929 1.363 1.359 1.363 1.356 1.374 30,935,992 1.3641 0.00%
2013-05-28 0 3.790 3.800 3.810 3.740 3.820 6,909,582 26,057,618 3.7712 1.363 1.367 1.370 1.345 1.374 19,212,570 1.3563 0.53%
2013-05-27 0 3.770 3.760 3.780 3.700 3.800 4,971,668 18,629,382 3.7471 1.356 1.352 1.359 1.331 1.367 13,824,067 1.3476 -0.79%
2013-05-24 0 3.800 3.800 3.810 3.710 3.810 6,941,642 26,254,226 3.7821 1.367 1.367 1.370 1.334 1.370 19,301,716 1.3602 0.80%
2013-05-23 0 3.770 3.770 3.790 3.730 3.800 10,322,704 38,781,206 3.7569 1.356 1.356 1.363 1.341 1.367 28,702,992 1.3511 0.27%
2013-05-22 0 3.760 3.740 3.760 3.720 3.990 16,458,407 62,047,537 3.7700 1.352 1.345 1.352 1.338 1.435 45,763,739 1.3558 -2.84%
2013-05-21 0 3.870 3.870 3.890 3.860 4.000 11,161,316 43,598,782 3.9062 1.392 1.392 1.399 1.388 1.439 31,034,811 1.4048 -3.01%
2013-05-20 0 3.990 3.980 4.000 3.920 4.040 6,089,899 24,259,352 3.9835 1.435 1.431 1.439 1.410 1.453 16,933,385 1.4326 1.27%
2013-05-16 0 3.940 3.930 3.960 3.900 3.960 4,153,305 16,335,394 3.9331 1.417 1.413 1.424 1.403 1.424 11,548,552 1.4145 0.00%
2013-05-15 0 3.940 3.920 3.950 3.910 4.000 7,068,878 27,865,088 3.9419 1.417 1.410 1.421 1.406 1.439 19,655,504 1.4177 -1.01%
2013-05-14 0 3.980 3.970 3.980 3.930 4.100 8,192,414 32,602,948 3.9797 1.431 1.428 1.431 1.413 1.475 22,779,574 1.4312 -2.08%
2013-05-13 0 4.200 4.190 4.200 4.150 4.210 8,895,206 37,284,760 4.1916 1.462 1.458 1.462 1.444 1.465 25,558,295 1.4588 0.72%
2013-05-10 0 4.170 4.160 4.170 4.110 4.180 9,927,355 41,214,828 4.1516 1.451 1.448 1.451 1.430 1.455 28,523,933 1.4449 0.97%
2013-05-09 0 4.130 4.110 4.130 4.060 4.150 4,605,093 18,945,133 4.1140 1.437 1.430 1.437 1.413 1.444 13,231,658 1.4318 0.24%
2013-05-08 0 4.120 4.110 4.120 4.030 4.120 6,361,478 26,049,787 4.0949 1.434 1.430 1.434 1.403 1.434 18,278,220 1.4252 0.98%
2013-05-07 0 4.080 4.060 4.090 4.020 4.100 6,562,633 26,772,079 4.0795 1.420 1.413 1.423 1.399 1.427 18,856,191 1.4198 1.24%
2013-05-06 0 4.030 4.030 4.050 4.010 4.080 6,252,531 25,280,357 4.0432 1.403 1.403 1.410 1.396 1.420 17,965,186 1.4072 0.00%
2013-05-03 0 4.030 4.020 4.030 3.900 4.030 16,424,994 65,372,256 3.9800 1.403 1.399 1.403 1.357 1.403 47,193,380 1.3852 2.54%
2013-05-02 0 3.930 3.900 3.910 3.900 3.950 4,986,306 19,524,913 3.9157 1.368 1.357 1.361 1.357 1.375 14,326,984 1.3628 -0.51%
2013-04-30 0 3.950 3.920 3.930 3.920 3.960 8,031,626 31,636,897 3.9390 1.375 1.364 1.368 1.364 1.378 23,076,999 1.3709 0.77%
2013-04-29 0 3.920 3.910 3.930 3.910 3.960 2,237,275 8,792,029 3.9298 1.364 1.361 1.368 1.361 1.378 6,428,287 1.3677 -0.51%
2013-04-26 0 3.940 3.920 3.950 3.910 3.960 3,250,286 12,775,780 3.9307 1.371 1.364 1.375 1.361 1.378 9,338,937 1.3680 0.00%
2013-04-25 0 3.940 3.920 3.950 3.890 3.970 5,627,073 22,172,945 3.9404 1.371 1.364 1.375 1.354 1.382 16,168,079 1.3714 1.29%
2013-04-24 0 3.890 3.900 3.920 3.890 3.980 7,663,603 30,140,255 3.9329 1.354 1.357 1.364 1.354 1.385 22,019,571 1.3688 -1.52%
2013-04-23 0 3.950 3.930 3.950 3.880 3.960 5,333,439 20,917,758 3.9220 1.375 1.368 1.375 1.350 1.378 15,324,390 1.3650 1.80%
2013-04-22 0 3.880 3.870 3.900 3.870 3.980 9,710,474 37,925,268 3.9056 1.350 1.347 1.357 1.347 1.385 27,900,777 1.3593 -1.02%
2013-04-19 0 3.920 3.910 3.940 3.900 3.970 6,339,253 24,938,563 3.9340 1.364 1.361 1.371 1.357 1.382 18,214,361 1.3692 -1.01%
2013-04-18 0 3.960 3.950 3.970 3.910 3.970 7,920,856 31,270,526 3.9479 1.378 1.375 1.382 1.361 1.382 22,758,728 1.3740 0.25%
2013-04-17 0 3.950 3.930 3.950 3.910 3.970 19,593,676 76,927,803 3.9262 1.375 1.368 1.375 1.361 1.382 56,297,847 1.3664 0.51%
2013-04-16 0 3.930 3.920 3.950 3.840 3.950 21,429,462 83,538,312 3.8983 1.368 1.364 1.375 1.336 1.375 61,572,548 1.3567 0.77%
2013-04-15 0 3.900 3.890 3.900 3.740 3.920 26,545,587 102,146,280 3.8480 1.357 1.354 1.357 1.302 1.364 76,272,537 1.3392 2.63%
2013-04-12 0 3.800 3.780 3.800 3.700 3.800 9,310,709 35,016,008 3.7608 1.323 1.316 1.323 1.288 1.323 26,752,145 1.3089 0.53%
2013-04-11 0 3.780 3.770 3.780 3.760 3.800 9,433,762 35,676,568 3.7818 1.316 1.312 1.316 1.309 1.323 27,105,709 1.3162 0.53%
2013-04-10 0 3.760 3.760 3.780 3.710 3.790 8,912,586 33,458,152 3.7540 1.309 1.309 1.316 1.291 1.319 25,608,232 1.3065 1.35%
2013-04-09 0 3.710 3.700 3.710 3.700 3.770 4,461,259 16,629,688 3.7276 1.291 1.288 1.291 1.288 1.312 12,818,385 1.2973 -1.07%
2013-04-08 0 3.750 3.730 3.740 3.710 3.780 3,661,006 13,711,897 3.7454 1.305 1.298 1.302 1.291 1.316 10,519,045 1.3035 -1.06%
2013-04-05 0 3.790 3.770 3.790 3.720 3.800 16,014,847 60,201,803 3.7591 1.319 1.312 1.319 1.295 1.323 46,014,918 1.3083 0.00%
2013-04-03 0 3.790 3.780 3.810 3.620 3.840 29,488,073 110,157,995 3.7357 1.319 1.316 1.326 1.260 1.336 84,727,083 1.3002 3.84%
2013-04-02 0 3.650 3.630 3.650 3.570 3.650 8,929,288 32,230,120 3.6095 1.270 1.263 1.270 1.242 1.270 25,656,221 1.2562 1.39%
2013-03-28 0 3.600 3.580 3.600 3.550 3.610 6,909,443 24,792,991 3.5883 1.253 1.246 1.253 1.236 1.256 19,852,669 1.2488 0.28%
2013-03-27 0 3.590 3.580 3.590 3.570 3.620 4,800,954 17,215,984 3.5860 1.249 1.246 1.249 1.242 1.260 13,794,419 1.2480 0.28%
2013-03-26 0 3.580 3.580 3.600 3.560 3.600 4,194,499 15,002,073 3.5766 1.246 1.246 1.253 1.239 1.253 12,051,912 1.2448 -0.56%
2013-03-25 0 3.600 3.590 3.600 3.570 3.650 5,297,706 19,060,835 3.5979 1.253 1.249 1.253 1.242 1.270 15,221,719 1.2522 -0.28%
2013-03-22 0 3.610 3.610 3.640 3.590 3.640 4,499,708 16,294,515 3.6212 1.256 1.256 1.267 1.249 1.267 12,928,859 1.2603 -0.28%
2013-03-21 0 3.620 3.620 3.630 3.570 3.630 5,281,841 19,005,456 3.5983 1.260 1.260 1.263 1.242 1.263 15,176,135 1.2523 0.84%
2013-03-20 0 3.590 3.570 3.590 3.560 3.610 10,350,281 37,086,827 3.5832 1.249 1.242 1.249 1.239 1.256 29,739,112 1.2471 -0.55%
2013-03-19 0 3.610 3.570 3.620 3.570 3.650 6,250,280 22,482,968 3.5971 1.256 1.242 1.260 1.242 1.270 17,958,718 1.2519 0.00%
2013-03-18 0 3.610 3.590 3.620 3.580 3.650 9,351,018 33,792,977 3.6138 1.256 1.249 1.260 1.246 1.270 26,867,964 1.2577 -0.28%
2013-03-15 0 3.620 3.590 3.660 3.590 3.700 18,672,420 67,709,304 3.6262 1.260 1.249 1.274 1.249 1.288 53,650,833 1.2620 -1.90%
2013-03-14 0 3.690 3.660 3.690 3.580 3.690 7,142,247 25,989,450 3.6388 1.284 1.274 1.284 1.246 1.284 20,521,577 1.2664 2.22%
2013-03-13 0 3.610 3.590 3.630 3.570 3.660 14,364,557 51,844,195 3.6092 1.256 1.249 1.263 1.242 1.274 41,273,196 1.2561 -0.82%
2013-03-12 0 3.640 3.630 3.640 3.630 3.700 4,353,238 15,918,146 3.6566 1.267 1.263 1.267 1.263 1.288 12,508,012 1.2726 -1.09%
2013-03-11 0 3.680 3.650 3.700 3.650 3.700 5,604,595 20,611,989 3.6777 1.281 1.270 1.288 1.270 1.288 16,103,493 1.2800 0.00%
2013-03-08 0 3.680 3.680 3.700 3.620 3.700 9,907,337 36,493,496 3.6835 1.281 1.281 1.288 1.260 1.288 28,466,416 1.2820 0.55%
2013-03-07 0 3.660 3.640 3.650 3.580 3.670 8,050,158 29,281,327 3.6374 1.274 1.267 1.270 1.246 1.277 23,130,247 1.2659 1.39%
2013-03-06 0 3.610 3.610 3.620 3.600 3.640 4,476,082 16,199,640 3.6192 1.256 1.256 1.260 1.253 1.267 12,860,975 1.2596 0.28%
2013-03-05 0 3.600 3.580 3.600 3.570 3.650 11,338,496 40,737,700 3.5929 1.253 1.246 1.253 1.242 1.270 32,578,517 1.2504 -1.10%
2013-03-04 0 3.640 3.630 3.640 3.620 3.660 8,330,800 30,331,919 3.6409 1.267 1.263 1.267 1.260 1.274 23,936,606 1.2672 -0.27%
2013-03-01 0 3.650 3.650 3.660 3.630 3.710 10,619,417 38,959,554 3.6687 1.270 1.270 1.274 1.263 1.291 30,512,412 1.2768 -1.08%
2013-02-28 0 3.690 3.710 3.720 3.650 3.750 22,321,161 82,267,387 3.6856 1.284 1.291 1.295 1.270 1.305 64,134,637 1.2827 -0.81%
2013-02-27 0 3.720 3.700 3.720 3.600 3.750 12,645,418 46,454,601 3.6736 1.295 1.288 1.295 1.253 1.305 36,333,652 1.2786 4.49%
2013-02-26 0 3.560 3.560 3.570 3.560 3.630 7,275,212 26,097,118 3.5871 1.239 1.239 1.242 1.239 1.263 20,903,621 1.2484 -1.66%
2013-02-25 0 3.620 3.610 3.620 3.590 3.710 6,551,827 23,943,919 3.6545 1.260 1.256 1.260 1.249 1.291 18,825,143 1.2719 0.56%
2013-02-22 0 3.600 3.580 3.610 3.580 3.660 6,370,740 23,042,180 3.6169 1.253 1.246 1.256 1.246 1.274 18,304,832 1.2588 -1.10%
2013-02-21 0 3.640 3.610 3.640 3.580 3.700 14,779,684 53,429,671 3.6151 1.267 1.256 1.267 1.246 1.288 42,465,966 1.2582 -1.62%
2013-02-20 0 3.700 3.680 3.720 3.660 3.730 7,443,573 27,444,194 3.6870 1.288 1.281 1.295 1.274 1.298 21,387,367 1.2832 0.00%
2013-02-19 0 3.700 3.690 3.700 3.660 3.830 14,578,227 54,197,097 3.7177 1.288 1.284 1.288 1.274 1.333 41,887,127 1.2939 -2.12%
2013-02-18 0 3.780 3.770 3.780 3.690 3.820 15,338,415 58,161,551 3.7919 1.316 1.312 1.316 1.284 1.329 44,071,349 1.3197 1.89%
2013-02-15 0 3.710 3.710 3.750 3.690 3.750 9,519,853 35,403,478 3.7189 1.291 1.291 1.305 1.284 1.305 27,353,072 1.2943 -0.80%
2013-02-14 0 3.740 3.730 3.740 3.680 3.800 15,483,117 58,176,081 3.7574 1.302 1.298 1.302 1.281 1.323 44,487,116 1.3077 2.47%
2013-02-08 0 3.650 3.650 3.670 3.650 3.780 34,044,971 127,065,668 3.7323 1.270 1.270 1.277 1.270 1.316 97,820,264 1.2990 -1.35%
2013-02-07 0 3.700 3.700 3.720 3.600 3.730 34,092,001 125,474,745 3.6805 1.288 1.288 1.295 1.253 1.298 97,955,394 1.2809 3.06%
2013-02-06 0 3.590 3.580 3.590 3.440 3.600 23,060,606 82,056,525 3.5583 1.249 1.246 1.249 1.197 1.253 66,259,259 1.2384 4.97%
2013-02-05 0 3.420 3.420 3.440 3.410 3.490 11,618,800 39,930,929 3.4368 1.190 1.190 1.197 1.187 1.215 33,383,905 1.1961 -2.01%
2013-02-04 0 3.490 3.470 3.490 3.470 3.550 15,413,815 53,882,799 3.4957 1.215 1.208 1.215 1.208 1.236 44,287,993 1.2166 -1.41%
2013-02-01 0 3.540 3.540 3.550 3.420 3.550 22,018,778 76,595,539 3.4786 1.232 1.232 1.236 1.190 1.236 63,265,810 1.2107 3.21%
2013-01-31 0 3.430 3.410 3.430 3.350 3.440 25,202,963 85,769,063 3.4031 1.194 1.187 1.194 1.166 1.197 72,414,821 1.1844 2.08%
2013-01-30 0 3.360 3.360 3.370 3.270 3.370 12,166,504 40,517,550 3.3303 1.169 1.169 1.173 1.138 1.173 34,957,604 1.1590 1.51%
2013-01-29 0 3.310 3.290 3.310 3.260 3.320 8,936,108 29,458,254 3.2965 1.152 1.145 1.152 1.135 1.155 25,675,817 1.1473 1.53%
2013-01-28 0 3.260 3.260 3.280 3.230 3.300 8,805,340 28,791,275 3.2698 1.135 1.135 1.142 1.124 1.149 25,300,086 1.1380 -0.61%
2013-01-25 0 3.280 3.280 3.290 3.270 3.330 8,173,874 26,931,183 3.2948 1.142 1.142 1.145 1.138 1.159 23,485,716 1.1467 -1.20%
2013-01-24 0 3.320 3.290 3.320 3.280 3.350 10,725,010 35,585,853 3.3180 1.155 1.145 1.155 1.142 1.166 30,815,809 1.1548 -0.30%
2013-01-23 0 3.330 3.320 3.340 3.270 3.340 12,310,493 40,784,016 3.3129 1.159 1.155 1.162 1.138 1.162 35,371,323 1.1530 1.83%
2013-01-22 0 3.270 3.260 3.270 3.260 3.310 15,090,423 49,555,338 3.2839 1.138 1.135 1.138 1.135 1.152 43,358,802 1.1429 -1.51%
2013-01-21 0 3.320 3.310 3.320 3.310 3.380 12,250,044 40,821,976 3.3324 1.155 1.152 1.155 1.152 1.176 35,197,637 1.1598 -1.19%
2013-01-18 0 3.360 3.350 3.360 3.350 3.400 14,707,883 49,481,522 3.3643 1.169 1.166 1.169 1.166 1.183 42,259,663 1.1709 -0.59%
2013-01-17 0 3.380 3.370 3.390 3.370 3.430 10,678,825 36,270,302 3.3965 1.176 1.173 1.180 1.173 1.194 30,683,107 1.1821 -1.17%
2013-01-16 0 3.420 3.410 3.420 3.370 3.430 18,633,298 63,478,043 3.4067 1.190 1.187 1.190 1.173 1.194 53,538,425 1.1857 2.09%
2013-01-15 0 3.350 3.340 3.350 3.310 3.370 9,981,853 33,354,578 3.3415 1.166 1.162 1.166 1.152 1.173 28,680,521 1.1630 0.60%
2013-01-14 0 3.330 3.330 3.340 3.310 3.350 13,739,353 45,574,849 3.3171 1.159 1.159 1.162 1.152 1.166 39,476,818 1.1545 0.00%
2013-01-11 0 3.330 3.300 3.320 3.260 3.360 18,732,753 61,937,467 3.3064 1.159 1.149 1.155 1.135 1.169 53,824,186 1.1507 -0.30%
2013-01-10 0 3.340 3.330 3.340 3.330 3.380 18,384,411 61,541,949 3.3475 1.162 1.159 1.162 1.159 1.176 52,823,306 1.1651 -1.47%
2013-01-09 0 3.390 3.380 3.400 3.370 3.430 9,757,868 33,059,148 3.3879 1.180 1.176 1.183 1.173 1.194 28,036,952 1.1791 -0.29%
2013-01-08 0 3.400 3.390 3.400 3.370 3.460 16,102,701 55,135,607 3.4240 1.183 1.180 1.183 1.173 1.204 46,267,346 1.1917 1.49%
2013-01-07 0 3.350 3.340 3.350 3.340 3.400 10,638,222 35,788,863 3.3642 1.166 1.162 1.166 1.162 1.183 30,566,444 1.1709 -0.89%
2013-01-04 0 3.380 3.360 3.390 3.360 3.400 10,840,749 36,648,887 3.3807 1.176 1.169 1.180 1.169 1.183 31,148,357 1.1766 -0.29%
2013-01-03 0 3.390 3.380 3.400 3.380 3.450 9,403,818 31,941,912 3.3967 1.180 1.176 1.183 1.176 1.201 27,019,672 1.1822 -1.17%
2013-01-02 0 3.430 3.420 3.440 3.390 3.440 9,835,110 33,570,148 3.4133 1.194 1.190 1.197 1.180 1.197 28,258,889 1.1880 0.88%
2012-12-31 0 3.400 3.400 3.410 3.360 3.410 3,103,466 10,481,098 3.3772 1.183 1.183 1.187 1.169 1.187 8,917,084 1.1754 0.29%
2012-12-28 0 3.390 3.380 3.390 3.370 3.410 4,614,919 15,607,515 3.3820 1.180 1.176 1.180 1.173 1.187 13,259,891 1.1770 -0.59%
2012-12-27 0 3.410 3.400 3.420 3.370 3.450 9,768,364 33,173,205 3.3960 1.187 1.183 1.190 1.173 1.201 28,067,110 1.1819 -0.29%
2012-12-24 0 3.420 3.410 3.420 3.410 3.470 3,357,290 11,526,648 3.4333 1.190 1.187 1.190 1.187 1.208 9,646,388 1.1949 -0.87%
2012-12-21 0 3.450 3.440 3.450 3.350 3.490 59,670,459 205,707,877 3.4474 1.201 1.197 1.201 1.166 1.215 171,449,112 1.1998 1.47%
2012-12-20 0 3.400 3.390 3.400 3.340 3.450 21,218,883 71,537,906 3.3714 1.183 1.180 1.183 1.162 1.201 60,967,499 1.1734 -0.29%
2012-12-19 0 3.410 3.390 3.410 3.390 3.440 11,524,048 39,343,499 3.4140 1.187 1.180 1.187 1.180 1.197 33,111,657 1.1882 -0.58%
2012-12-18 0 3.430 3.410 3.430 3.390 3.450 14,618,606 50,180,292 3.4326 1.194 1.187 1.194 1.180 1.201 42,003,146 1.1947 0.88%
2012-12-17 0 3.400 3.390 3.410 3.330 3.420 13,894,943 46,907,000 3.3758 1.183 1.180 1.187 1.159 1.190 39,923,870 1.1749 0.59%
2012-12-14 0 3.380 3.350 3.380 3.330 3.400 12,659,304 42,536,125 3.3601 1.176 1.166 1.176 1.159 1.183 36,373,550 1.1694 0.60%
2012-12-13 0 3.360 3.350 3.380 3.330 3.420 10,424,158 35,232,581 3.3799 1.169 1.166 1.176 1.159 1.190 29,951,381 1.1763 -0.88%
2012-12-12 0 3.390 3.370 3.400 3.370 3.420 9,013,853 30,684,834 3.4042 1.180 1.173 1.183 1.173 1.190 25,899,199 1.1848 -0.59%
2012-12-11 0 3.410 3.410 3.440 3.350 3.480 20,919,675 71,250,353 3.4059 1.187 1.187 1.197 1.166 1.211 60,107,795 1.1854 0.29%
2012-12-10 0 3.400 3.400 3.410 3.280 3.410 17,790,586 59,684,927 3.3549 1.183 1.183 1.187 1.142 1.187 51,117,089 1.1676 3.66%
2012-12-07 0 3.280 3.270 3.280 3.250 3.350 11,093,741 36,540,452 3.2938 1.142 1.138 1.142 1.131 1.166 31,875,271 1.1464 -1.80%
2012-12-06 0 3.340 3.320 3.340 3.250 3.350 19,660,875 65,294,666 3.3210 1.162 1.155 1.162 1.131 1.166 56,490,927 1.1558 3.09%
2012-12-05 0 3.240 3.240 3.250 3.200 3.280 14,875,466 48,338,425 3.2495 1.128 1.128 1.131 1.114 1.142 42,741,173 1.1310 1.57%
2012-12-04 0 3.190 3.180 3.200 3.150 3.220 12,975,494 41,389,975 3.1899 1.110 1.107 1.114 1.096 1.121 37,282,048 1.1102 -0.93%
2012-12-03 0 3.220 3.210 3.230 3.200 3.280 8,236,662 26,702,223 3.2419 1.121 1.117 1.124 1.114 1.142 23,666,122 1.1283 -1.23%
2012-11-30 0 3.260 3.260 3.290 3.230 3.290 23,415,153 76,390,667 3.2624 1.135 1.135 1.145 1.124 1.145 67,277,967 1.1354 1.24%
2012-11-29 0 3.220 3.210 3.230 3.200 3.240 11,002,884 35,501,664 3.2266 1.121 1.117 1.124 1.114 1.128 31,614,214 1.1230 0.31%
2012-11-28 0 3.210 3.180 3.190 3.170 3.220 9,366,758 29,964,458 3.1990 1.117 1.107 1.110 1.103 1.121 26,913,189 1.1134 0.00%
2012-11-27 0 3.210 3.190 3.210 3.190 3.220 12,534,069 40,119,739 3.2009 1.117 1.110 1.117 1.110 1.121 36,013,717 1.1140 0.31%
2012-11-26 0 3.200 3.180 3.200 3.170 3.210 9,935,269 31,774,172 3.1981 1.114 1.107 1.114 1.103 1.117 28,546,672 1.1131 0.31%
2012-11-23 0 3.190 3.180 3.190 3.150 3.200 7,421,864 23,641,609 3.1854 1.110 1.107 1.110 1.096 1.114 21,324,991 1.1086 0.95%
2012-11-22 0 3.160 3.160 3.170 3.140 3.190 6,144,030 19,451,057 3.1658 1.100 1.100 1.103 1.093 1.110 17,653,434 1.1018 -0.94%
2012-11-21 0 3.190 3.180 3.190 3.140 3.190 13,291,048 42,067,809 3.1651 1.110 1.107 1.110 1.093 1.110 38,188,719 1.1016 1.92%
2012-11-20 0 3.130 3.130 3.140 3.110 3.150 19,233,909 60,402,824 3.1404 1.089 1.089 1.093 1.082 1.096 55,264,140 1.0930 1.29%
2012-11-19 0 3.090 3.090 3.100 3.080 3.110 10,566,088 32,725,943 3.0973 1.075 1.075 1.079 1.072 1.082 30,359,183 1.0780 -0.32%
2012-11-16 0 3.100 3.100 3.110 3.050 3.110 7,300,995 22,510,676 3.0832 1.079 1.079 1.082 1.062 1.082 20,977,702 1.0731 0.32%
2012-11-15 0 3.090 3.070 3.090 3.030 3.090 10,683,919 32,710,026 3.0616 1.075 1.068 1.075 1.055 1.075 30,697,743 1.0656 0.32%
2012-11-14 0 3.080 3.070 3.080 3.040 3.100 13,424,415 41,188,973 3.0682 1.072 1.068 1.072 1.058 1.079 38,571,918 1.0678 1.99%
2012-11-13 0 3.020 3.000 3.020 2.980 3.060 13,431,921 40,444,570 3.0111 1.051 1.044 1.051 1.037 1.065 38,593,484 1.0480 -0.98%
2012-11-12 0 3.050 3.050 3.060 3.020 3.070 5,461,290 16,694,140 3.0568 1.062 1.062 1.065 1.051 1.068 15,691,740 1.0639 0.66%
2012-11-09 0 3.030 3.030 3.040 3.010 3.070 10,442,075 31,781,906 3.0436 1.055 1.055 1.058 1.048 1.068 30,002,861 1.0593 0.33%
2012-11-08 0 3.020 3.020 3.030 3.010 3.050 9,138,956 27,659,196 3.0265 1.051 1.051 1.055 1.048 1.062 26,258,653 1.0533 -0.33%
2012-11-07 0 3.030 3.020 3.030 3.020 3.080 22,597,944 68,607,605 3.0360 1.055 1.051 1.055 1.051 1.072 64,929,908 1.0566 -1.30%
2012-11-06 0 3.070 3.070 3.080 3.050 3.100 8,758,301 26,841,067 3.0646 1.068 1.068 1.072 1.062 1.079 25,164,930 1.0666 -0.65%
2012-11-05 0 3.090 3.090 3.100 3.080 3.110 7,712,610 23,890,880 3.0976 1.075 1.075 1.079 1.072 1.082 22,160,381 1.0781 -0.64%
2012-11-02 0 3.110 3.110 3.120 3.100 3.160 12,926,025 40,316,953 3.1191 1.082 1.082 1.086 1.079 1.100 37,139,910 1.0855 -0.64%
2012-11-01 0 3.130 3.110 3.140 3.110 3.150 6,068,706 18,997,321 3.1304 1.089 1.082 1.093 1.082 1.096 17,437,008 1.0895 0.00%
2012-10-31 0 3.130 3.130 3.150 3.130 3.170 8,122,611 25,600,541 3.1518 1.089 1.089 1.096 1.089 1.103 23,338,423 1.0969 0.00%
2012-10-30 0 3.130 3.130 3.140 3.110 3.190 3,902,177 12,300,714 3.1523 1.089 1.089 1.093 1.082 1.110 11,211,993 1.0971 0.00%
2012-10-29 0 3.130 3.120 3.140 3.090 3.140 3,055,429 9,531,378 3.1195 1.089 1.086 1.093 1.075 1.093 8,779,061 1.0857 0.32%
2012-10-26 0 3.120 3.120 3.150 3.120 3.190 4,864,795 15,260,478 3.1369 1.086 1.086 1.096 1.086 1.110 13,977,851 1.0918 -1.89%
2012-10-25 0 3.180 3.170 3.190 3.140 3.190 9,772,518 31,046,781 3.1769 1.107 1.103 1.110 1.093 1.110 28,079,045 1.1057 0.32%
2012-10-24 0 3.170 3.160 3.190 3.130 3.200 8,715,037 27,656,440 3.1734 1.103 1.100 1.110 1.089 1.114 25,040,621 1.1045 -0.31%
2012-10-22 0 3.180 3.160 3.180 3.100 3.180 9,592,645 30,195,041 3.1477 1.107 1.100 1.107 1.079 1.107 27,562,222 1.0955 1.60%
2012-10-19 0 3.130 3.120 3.140 3.070 3.170 14,159,216 44,223,534 3.1233 1.089 1.086 1.093 1.068 1.103 40,683,196 1.0870 2.62%
2012-10-18 0 3.050 3.050 3.070 3.030 3.090 14,948,840 45,675,892 3.0555 1.062 1.062 1.068 1.055 1.075 42,951,996 1.0634 0.66%
2012-10-17 0 3.030 3.020 3.030 3.020 3.080 8,087,373 24,591,709 3.0408 1.055 1.051 1.055 1.051 1.072 23,237,175 1.0583 -1.30%
2012-10-16 0 3.070 3.060 3.070 3.030 3.090 6,418,029 19,709,386 3.0709 1.068 1.065 1.068 1.055 1.075 18,440,706 1.0688 1.66%
2012-10-15 0 3.020 3.020 3.030 3.010 3.050 6,299,227 19,083,988 3.0296 1.051 1.051 1.055 1.048 1.062 18,099,356 1.0544 -0.98%
2012-10-12 0 3.050 3.050 3.060 3.050 3.100 13,208,128 40,534,405 3.0689 1.062 1.062 1.065 1.062 1.079 37,950,468 1.0681 -0.65%
2012-10-11 0 3.070 3.070 3.080 3.070 3.120 6,531,452 20,193,506 3.0917 1.068 1.068 1.072 1.068 1.086 18,766,600 1.0760 -0.97%
2012-10-10 0 3.100 3.090 3.110 3.090 3.130 4,128,822 12,807,394 3.1019 1.079 1.075 1.082 1.075 1.089 11,863,205 1.0796 -0.64%
2012-10-09 0 3.120 3.120 3.130 3.110 3.170 6,952,283 21,771,091 3.1315 1.086 1.086 1.089 1.082 1.103 19,975,760 1.0899 -0.32%
2012-10-08 0 3.130 3.120 3.130 3.120 3.150 2,273,131 7,109,187 3.1275 1.089 1.086 1.089 1.086 1.096 6,531,310 1.0885 0.00%
2012-10-05 0 3.130 3.120 3.140 3.120 3.160 3,417,659 10,742,644 3.1433 1.089 1.086 1.093 1.086 1.100 9,819,844 1.0940 -0.63%
2012-10-04 0 3.150 3.140 3.150 3.130 3.170 9,164,549 28,826,965 3.1455 1.096 1.093 1.096 1.089 1.103 26,332,189 1.0947 0.00%
2012-10-03 0 3.150 3.140 3.150 3.130 3.190 9,156,665 28,892,615 3.1554 1.096 1.093 1.096 1.089 1.110 26,309,536 1.0982 -0.63%
2012-09-28 0 3.170 3.170 3.190 3.160 3.210 11,554,212 36,721,496 3.1782 1.103 1.103 1.110 1.100 1.117 33,198,327 1.1061 0.32%
2012-09-27 0 3.160 3.150 3.180 3.140 3.240 11,076,283 35,046,686 3.1641 1.100 1.096 1.107 1.093 1.128 31,825,109 1.1012 0.96%
2012-09-26 0 3.130 3.130 3.140 3.120 3.170 8,851,119 27,760,584 3.1364 1.089 1.089 1.093 1.086 1.103 25,431,621 1.0916 -1.57%
2012-09-25 0 3.180 3.160 3.180 3.160 3.200 6,150,819 19,558,790 3.1799 1.107 1.100 1.107 1.100 1.114 17,672,940 1.1067 0.32%
2012-09-24 0 3.170 3.170 3.180 3.130 3.180 3,530,485 11,175,310 3.1654 1.103 1.103 1.107 1.089 1.107 10,144,023 1.1017 0.32%
2012-09-21 0 3.160 3.160 3.180 3.140 3.180 8,700,782 27,487,102 3.1592 1.100 1.100 1.107 1.093 1.107 24,999,663 1.0995 0.32%
2012-09-20 0 3.150 3.140 3.160 3.130 3.170 5,082,540 16,012,948 3.1506 1.096 1.093 1.100 1.089 1.103 14,603,490 1.0965 0.32%
2012-09-19 0 3.140 3.130 3.140 3.090 3.150 10,846,368 34,012,131 3.1358 1.093 1.089 1.093 1.075 1.096 31,164,502 1.0914 1.62%
2012-09-18 0 3.090 3.080 3.100 3.070 3.190 10,345,520 32,140,919 3.1067 1.075 1.072 1.079 1.068 1.110 29,725,433 1.0813 -2.83%
2012-09-17 0 3.180 3.160 3.190 3.160 3.230 8,433,039 26,968,888 3.1980 1.107 1.100 1.110 1.100 1.124 24,230,366 1.1130 -0.31%
2012-09-14 0 3.190 3.190 3.200 3.150 3.210 7,623,298 24,316,196 3.1897 1.110 1.110 1.114 1.096 1.117 21,903,764 1.1101 1.27%
2012-09-13 0 3.150 3.140 3.160 3.110 3.160 9,771,153 30,707,527 3.1427 1.096 1.093 1.100 1.082 1.100 28,075,123 1.0938 0.64%
2012-09-12 0 3.130 3.110 3.130 3.090 3.140 13,117,403 40,925,057 3.1199 1.089 1.082 1.089 1.075 1.093 37,689,790 1.0858 1.29%
2012-09-11 0 3.090 3.090 3.100 3.060 3.100 6,519,909 20,128,617 3.0873 1.075 1.075 1.079 1.065 1.079 18,733,434 1.0745 0.49%
2012-09-10 0 3.130 3.130 3.140 3.110 3.140 5,285,512 16,520,906 3.1257 1.070 1.070 1.074 1.063 1.074 15,458,817 1.0687 -0.32%
2012-09-07 0 3.140 3.130 3.150 3.090 3.150 18,433,934 57,447,786 3.1164 1.074 1.070 1.077 1.056 1.077 53,914,705 1.0655 1.62%
2012-09-06 0 3.090 3.080 3.090 3.040 3.120 16,744,603 51,695,004 3.0873 1.056 1.053 1.056 1.039 1.067 48,973,829 1.0556 1.31%
2012-09-05 0 3.050 3.040 3.050 2.960 3.060 27,072,742 82,095,960 3.0324 1.043 1.039 1.043 1.012 1.046 79,181,085 1.0368 2.01%
2012-09-04 0 2.990 2.980 2.990 2.970 3.010 6,608,256 19,765,619 2.9910 1.022 1.019 1.022 1.015 1.029 19,327,517 1.0227 -0.33%
2012-09-03 0 3.000 2.990 3.000 2.960 3.000 7,417,297 22,096,801 2.9791 1.026 1.022 1.026 1.012 1.026 21,693,762 1.0186 0.67%
2012-08-31 0 2.980 2.960 2.990 2.950 2.990 6,791,020 20,195,376 2.9738 1.019 1.012 1.022 1.009 1.022 19,862,056 1.0168 0.68%
2012-08-30 0 2.960 2.960 2.980 2.960 3.000 8,627,779 25,755,293 2.9852 1.012 1.012 1.019 1.012 1.026 25,234,123 1.0207 -1.33%
2012-08-29 0 3.000 2.990 3.010 2.960 3.010 6,396,576 19,090,501 2.9845 1.026 1.022 1.029 1.012 1.029 18,708,405 1.0204 1.01%
2012-08-28 0 2.970 2.960 2.980 2.960 2.990 4,663,960 13,868,029 2.9734 1.015 1.012 1.019 1.012 1.022 13,640,931 1.0166 0.34%
2012-08-27 0 2.960 2.960 2.970 2.940 2.990 3,136,876 9,327,473 2.9735 1.012 1.012 1.015 1.005 1.022 9,174,588 1.0167 -0.34%
2012-08-24 0 2.970 2.970 2.990 2.960 3.000 5,590,100 16,641,327 2.9769 1.015 1.015 1.022 1.012 1.026 16,349,662 1.0178 -0.67%
2012-08-23 0 2.990 2.980 2.990 2.950 2.990 4,499,930 13,359,785 2.9689 1.022 1.019 1.022 1.009 1.022 13,161,184 1.0151 1.36%
2012-08-22 0 2.950 2.940 2.950 2.940 2.970 5,595,781 16,550,966 2.9578 1.009 1.005 1.009 1.005 1.015 16,366,278 1.0113 -1.01%
2012-08-21 0 2.980 2.970 2.980 2.970 3.020 9,987,867 29,895,559 2.9932 1.019 1.015 1.019 1.015 1.033 29,212,044 1.0234 -0.33%
2012-08-20 0 2.990 2.980 2.990 2.940 3.000 11,481,527 34,120,941 2.9718 1.022 1.019 1.022 1.005 1.026 33,580,631 1.0161 0.67%
2012-08-17 0 2.970 2.950 2.970 2.910 2.970 10,609,695 31,238,022 2.9443 1.015 1.009 1.015 0.995 1.015 31,030,738 1.0067 1.71%
2012-08-16 0 2.920 2.920 2.930 2.900 2.940 14,162,107 41,469,189 2.9282 0.998 0.998 1.002 0.992 1.005 41,420,666 1.0012 0.69%
2012-08-15 0 2.900 2.890 2.900 2.880 2.930 9,595,317 27,825,955 2.9000 0.992 0.988 0.992 0.985 1.002 28,063,933 0.9915 -0.34%
2012-08-14 0 2.910 2.900 2.910 2.870 2.950 17,340,350 50,452,991 2.9096 0.995 0.992 0.995 0.981 1.009 50,716,242 0.9948 -0.68%
2012-08-13 0 2.930 2.920 2.930 2.920 3.080 36,072,167 106,381,383 2.9491 1.002 0.998 1.002 0.998 1.053 105,502,180 1.0083 -4.25%
2012-08-10 0 3.060 3.040 3.070 3.040 3.130 16,355,592 50,195,331 3.0690 1.046 1.039 1.050 1.039 1.070 47,836,068 1.0493 -1.92%
2012-08-09 0 3.120 3.100 3.120 3.050 3.140 10,868,007 33,746,629 3.1051 1.067 1.060 1.067 1.043 1.074 31,786,237 1.0617 1.96%
2012-08-08 0 3.060 3.050 3.060 3.040 3.080 5,590,991 17,096,026 3.0578 1.046 1.043 1.046 1.039 1.053 16,352,268 1.0455 -0.33%
2012-08-07 0 3.070 3.060 3.070 3.030 3.080 2,860,747 8,724,826 3.0498 1.050 1.046 1.050 1.036 1.053 8,366,979 1.0428 1.32%
2012-08-06 0 3.030 3.010 3.040 3.000 3.070 6,209,201 18,785,548 3.0254 1.036 1.029 1.039 1.026 1.050 18,160,380 1.0344 1.00%
2012-08-03 0 3.000 3.000 3.020 2.980 3.030 9,893,673 29,720,061 3.0039 1.026 1.026 1.033 1.019 1.036 28,936,550 1.0271 0.00%
2012-08-02 0 3.000 3.000 3.010 2.990 3.110 8,536,108 25,926,838 3.0373 1.026 1.026 1.029 1.022 1.063 24,966,008 1.0385 -2.60%
2012-08-01 0 3.080 3.080 3.100 3.050 3.110 14,359,105 44,324,686 3.0869 1.053 1.053 1.060 1.043 1.063 41,996,836 1.0554 0.98%
2012-07-31 0 3.050 3.050 3.070 3.050 3.100 7,545,881 23,141,415 3.0668 1.043 1.043 1.050 1.043 1.060 22,069,838 1.0486 -0.33%
2012-07-30 0 3.060 3.060 3.070 3.050 3.120 4,934,136 15,207,055 3.0820 1.046 1.046 1.050 1.043 1.067 14,431,129 1.0538 -0.97%
2012-07-27 0 3.090 3.080 3.090 3.070 3.120 7,199,750 22,269,601 3.0931 1.056 1.053 1.056 1.050 1.067 21,057,491 1.0576 1.31%
2012-07-26 0 3.050 3.050 3.060 3.040 3.090 5,808,600 17,836,676 3.0707 1.043 1.043 1.046 1.039 1.056 16,988,721 1.0499 -0.97%
2012-07-25 0 3.080 3.070 3.080 3.070 3.120 4,829,200 14,904,196 3.0863 1.053 1.050 1.053 1.050 1.067 14,124,217 1.0552 -0.32%
2012-07-24 0 3.090 3.090 3.110 3.060 3.140 4,992,661 15,561,511 3.1169 1.056 1.056 1.063 1.046 1.074 14,602,300 1.0657 -0.32%
2012-07-23 0 3.100 3.090 3.100 3.080 3.120 8,725,163 27,027,189 3.0976 1.060 1.056 1.060 1.053 1.067 25,518,947 1.0591 -0.96%
2012-07-20 0 3.130 3.130 3.140 3.100 3.180 13,737,819 43,191,498 3.1440 1.070 1.070 1.074 1.060 1.087 40,179,728 1.0750 -0.63%
2012-07-19 0 3.150 3.140 3.150 3.050 3.150 19,578,618 61,075,039 3.1195 1.077 1.074 1.077 1.043 1.077 57,262,623 1.0666 2.94%
2012-07-18 0 3.060 3.050 3.060 3.040 3.080 5,384,660 16,480,319 3.0606 1.046 1.043 1.046 1.039 1.053 15,748,801 1.0464 -0.65%
2012-07-17 0 3.080 3.070 3.080 3.020 3.080 10,599,523 32,394,019 3.0562 1.053 1.050 1.053 1.033 1.053 31,000,987 1.0449 0.65%
2012-07-16 0 3.060 3.060 3.070 2.940 3.080 22,066,367 66,387,163 3.0085 1.046 1.046 1.050 1.005 1.053 64,538,674 1.0286 4.79%
2012-07-13 0 2.920 2.920 2.940 2.920 2.950 2,279,265 6,684,112 2.9326 0.998 0.998 1.005 0.998 1.009 6,666,287 1.0027 0.00%
2012-07-12 0 2.920 2.920 2.930 2.920 2.950 3,463,600 10,152,335 2.9312 0.998 0.998 1.002 0.998 1.009 10,130,175 1.0022 -1.02%
2012-07-11 0 2.950 2.940 2.950 2.930 2.960 3,421,155 10,079,969 2.9464 1.009 1.005 1.009 1.002 1.012 10,006,034 1.0074 0.00%
2012-07-10 0 2.950 2.930 2.950 2.920 2.970 5,155,687 15,161,497 2.9407 1.009 1.002 1.009 0.998 1.015 15,079,111 1.0055 0.00%
2012-07-09 0 2.950 2.940 2.950 2.910 2.950 4,419,670 12,963,167 2.9331 1.009 1.005 1.009 0.995 1.009 12,926,443 1.0028 -0.34%
2012-07-06 0 2.960 2.940 2.970 2.910 2.980 9,012,578 26,655,185 2.9576 1.012 1.005 1.015 0.995 1.019 26,359,565 1.0112 1.02%
2012-07-05 0 2.930 2.930 2.940 2.930 2.960 10,241,173 30,146,749 2.9437 1.002 1.002 1.005 1.002 1.012 29,952,902 1.0065 0.00%
2012-07-04 0 2.930 2.920 2.930 2.910 2.940 10,008,996 29,320,314 2.9294 1.002 0.998 1.002 0.995 1.005 29,273,842 1.0016 1.03%
2012-07-03 0 2.900 2.890 2.900 2.840 2.900 7,860,185 22,649,034 2.8815 0.992 0.988 0.992 0.971 0.992 22,989,100 0.9852 2.11%
2012-06-29 0 2.840 2.830 2.850 2.810 2.860 7,713,751 21,911,584 2.8406 0.971 0.968 0.974 0.961 0.978 22,560,817 0.9712 0.00%
2012-06-28 0 2.840 2.840 2.860 2.830 2.860 2,346,175 6,674,180 2.8447 0.971 0.971 0.978 0.968 0.978 6,861,982 0.9726 0.00%
2012-06-27 0 2.840 2.840 2.850 2.830 2.890 9,054,825 25,774,643 2.8465 0.971 0.971 0.974 0.968 0.988 26,483,127 0.9732 -1.39%
2012-06-26 0 2.880 2.870 2.900 2.850 2.900 6,958,461 20,059,459 2.8827 0.985 0.981 0.992 0.974 0.992 20,351,780 0.9856 -0.69%
2012-06-25 0 2.900 2.890 2.900 2.870 2.910 4,511,550 13,027,021 2.8875 0.992 0.988 0.992 0.981 0.995 13,195,170 0.9873 0.35%
2012-06-22 0 2.890 2.890 2.900 2.840 2.910 6,186,728 17,772,291 2.8726 0.988 0.988 0.992 0.971 0.995 18,094,652 0.9822 -0.34%
2012-06-21 0 2.900 2.900 2.920 2.890 2.950 5,763,583 16,875,818 2.9280 0.992 0.992 0.998 0.988 1.009 16,857,057 1.0011 -1.36%
2012-06-20 0 2.940 2.930 2.940 2.930 2.990 8,235,524 24,327,257 2.9539 1.005 1.002 1.005 1.002 1.022 24,086,874 1.0100 -0.68%
2012-06-19 0 2.960 2.950 2.960 2.930 2.990 8,379,307 24,805,451 2.9603 1.012 1.009 1.012 1.002 1.022 24,507,404 1.0122 0.00%
2012-06-18 0 2.960 2.950 2.970 2.960 3.000 15,035,801 44,841,224 2.9823 1.012 1.009 1.015 1.012 1.026 43,976,005 1.0197 -0.34%
2012-06-15 0 2.970 2.950 2.960 2.910 2.990 23,030,605 68,228,160 2.9625 1.015 1.009 1.012 0.995 1.022 67,358,832 1.0129 1.71%
2012-06-14 0 2.920 2.910 2.930 2.910 2.950 6,610,948 19,345,828 2.9263 0.998 0.995 1.002 0.995 1.009 19,335,390 1.0005 -0.34%
2012-06-13 0 2.930 2.930 2.940 2.880 2.960 12,463,999 36,495,745 2.9281 1.002 1.002 1.005 0.985 1.012 36,454,119 1.0011 1.38%
2012-06-12 0 2.890 2.860 2.890 2.850 2.890 3,672,814 10,542,267 2.8704 0.988 0.978 0.988 0.974 0.988 10,742,074 0.9814 -0.34%
2012-06-11 0 2.900 2.880 2.900 2.860 2.900 4,537,306 13,059,207 2.8782 0.992 0.985 0.992 0.978 0.992 13,270,500 0.9841 1.40%
2012-06-08 0 2.860 2.850 2.860 2.820 2.880 6,042,514 17,255,824 2.8557 0.978 0.974 0.978 0.964 0.985 17,672,861 0.9764 0.00%
2012-06-07 0 2.860 2.850 2.860 2.790 2.870 6,255,252 17,657,070 2.8228 0.978 0.974 0.978 0.954 0.981 18,295,067 0.9651 3.25%
2012-06-06 0 2.770 2.770 2.780 2.770 2.820 9,138,094 25,557,811 2.7968 0.947 0.947 0.951 0.947 0.964 26,726,668 0.9563 -1.42%
2012-06-05 0 2.810 2.810 2.820 2.800 2.870 8,411,834 23,941,984 2.8462 0.961 0.961 0.964 0.957 0.981 24,602,537 0.9732 0.72%
2012-06-04 0 2.790 2.770 2.780 2.760 2.800 5,442,590 15,115,280 2.7772 0.954 0.947 0.951 0.944 0.957 15,918,232 0.9496 -1.76%
2012-06-01 0 2.840 2.830 2.840 2.810 2.890 8,966,076 25,386,335 2.8314 0.971 0.968 0.971 0.961 0.988 26,223,558 0.9681 0.00%
2012-05-31 0 2.840 2.840 2.870 2.770 2.890 15,384,355 43,622,647 2.8355 0.971 0.971 0.981 0.947 0.988 44,995,439 0.9695 0.71%
2012-05-30 0 2.820 2.810 2.830 2.780 2.890 7,639,682 21,518,695 2.8167 0.964 0.961 0.968 0.951 0.988 22,344,183 0.9631 -1.74%
2012-05-29 0 2.870 2.860 2.890 2.860 2.920 8,072,573 23,261,408 2.8815 0.981 0.978 0.988 0.978 0.998 23,610,282 0.9852 -2.05%
2012-05-28 0 2.930 2.910 2.930 2.830 2.930 17,279,503 49,996,265 2.8934 1.002 0.995 1.002 0.968 1.002 50,538,279 0.9893 3.90%
2012-05-25 0 2.820 2.810 2.820 2.730 2.820 6,436,277 17,940,650 2.7874 0.964 0.961 0.964 0.933 0.964 18,824,521 0.9530 2.17%
2012-05-24 0 2.760 2.750 2.760 2.740 2.780 6,748,258 18,606,613 2.7572 0.944 0.940 0.944 0.937 0.951 19,736,988 0.9427 -1.43%
2012-05-23 0 2.800 2.780 2.810 2.750 2.840 4,639,129 12,944,899 2.7904 0.957 0.951 0.961 0.940 0.971 13,568,307 0.9541 -1.41%
2012-05-22 0 2.840 2.810 2.840 2.760 2.840 6,529,698 18,319,362 2.8055 0.971 0.961 0.971 0.944 0.971 19,097,754 0.9592 2.53%
2012-05-21 0 2.770 2.760 2.780 2.730 2.780 8,130,248 22,390,240 2.7539 0.947 0.944 0.951 0.933 0.951 23,778,968 0.9416 0.73%
2012-05-18 0 2.750 2.740 2.750 2.680 2.760 8,572,654 23,337,927 2.7224 0.940 0.937 0.940 0.916 0.944 25,072,896 0.9308 -0.72%
2012-05-17 0 2.770 2.760 2.770 2.710 2.800 5,587,592 15,529,528 2.7793 0.947 0.944 0.947 0.927 0.957 16,342,327 0.9503 1.09%
2012-05-16 0 2.740 2.730 2.740 2.720 2.790 10,275,233 28,286,756 2.7529 0.937 0.933 0.937 0.930 0.954 30,052,519 0.9412 -1.79%
2012-05-15 0 2.790 2.780 2.810 2.750 2.820 5,231,410 14,622,495 2.7951 0.954 0.951 0.961 0.940 0.964 15,300,582 0.9557 0.36%
2012-05-14 0 2.780 2.790 2.800 2.770 2.810 4,048,568 11,315,973 2.7951 0.951 0.954 0.957 0.947 0.961 11,841,062 0.9557 0.00%
2012-05-11 0 2.780 2.780 2.790 2.780 2.840 6,324,845 17,730,840 2.8034 0.951 0.951 0.954 0.951 0.971 18,498,610 0.9585 -1.42%
2012-05-10 0 2.820 2.800 2.810 2.800 2.860 7,853,312 22,229,169 2.8305 0.964 0.957 0.961 0.957 0.978 22,968,998 0.9678 0.36%
2012-05-09 0 2.810 2.800 2.810 2.780 2.830 7,056,539 19,888,453 2.8184 0.961 0.957 0.961 0.951 0.968 20,638,634 0.9637 -0.35%
2012-05-08 0 2.820 2.810 2.820 2.790 2.840 8,261,822 23,285,425 2.8184 0.964 0.961 0.964 0.954 0.971 24,163,789 0.9636 1.08%
2012-05-07 0 2.790 2.790 2.800 2.740 2.860 11,811,400 32,822,736 2.7789 0.954 0.954 0.957 0.937 0.978 34,545,428 0.9501 -1.55%
2012-05-04 0 2.940 2.920 2.940 2.910 2.950 7,966,189 23,317,457 2.9271 0.969 0.962 0.969 0.959 0.972 24,170,592 0.9647 0.34%
2012-05-03 0 2.930 2.910 2.930 2.900 2.940 6,044,224 17,613,859 2.9142 0.966 0.959 0.966 0.956 0.969 18,339,067 0.9605 -0.34%
2012-05-02 0 2.940 2.930 2.940 2.910 2.970 11,291,509 33,202,708 2.9405 0.969 0.966 0.969 0.959 0.979 34,260,104 0.9691 1.73%
2012-04-30 0 2.890 2.880 2.900 2.860 2.920 3,752,423 10,874,409 2.8980 0.952 0.949 0.956 0.943 0.962 11,385,405 0.9551 1.05%
2012-04-27 0 2.860 2.860 2.870 2.860 2.920 3,943,299 11,378,220 2.8855 0.943 0.943 0.946 0.943 0.962 11,964,551 0.9510 -1.04%
2012-04-26 0 2.890 2.880 2.900 2.870 2.900 5,858,682 16,947,895 2.8928 0.952 0.949 0.956 0.946 0.956 17,776,105 0.9534 1.05%
2012-04-25 0 2.860 2.860 2.870 2.810 2.890 9,261,608 26,604,603 2.8726 0.943 0.943 0.946 0.926 0.952 28,101,085 0.9467 1.06%
2012-04-24 0 2.830 2.820 2.830 2.800 2.840 4,806,311 13,595,402 2.8287 0.933 0.929 0.933 0.923 0.936 14,583,056 0.9323 0.71%
2012-04-23 0 2.810 2.800 2.810 2.800 2.840 2,858,425 8,059,499 2.8196 0.926 0.923 0.926 0.923 0.936 8,672,883 0.9293 -0.71%
2012-04-20 0 2.830 2.820 2.830 2.820 2.860 4,336,336 12,288,414 2.8338 0.933 0.929 0.933 0.929 0.943 13,157,083 0.9340 -0.35%
2012-04-19 0 2.840 2.820 2.840 2.770 2.850 9,702,262 27,233,057 2.8069 0.936 0.929 0.936 0.913 0.939 29,438,094 0.9251 1.79%
2012-04-18 0 2.790 2.790 2.800 2.640 2.970 52,407,108 147,010,977 2.8052 0.920 0.920 0.923 0.870 0.979 159,010,895 0.9245 -3.13%
2012-04-17 0 2.880 2.870 2.880 2.850 2.890 7,558,999 21,764,809 2.8793 0.949 0.946 0.949 0.939 0.952 22,935,118 0.9490 0.70%
2012-04-16 0 2.860 2.850 2.870 2.840 2.870 2,571,449 7,339,667 2.8543 0.943 0.939 0.946 0.936 0.946 7,802,156 0.9407 0.00%
2012-04-13 0 2.860 2.870 2.880 2.840 2.880 8,703,038 24,902,878 2.8614 0.943 0.946 0.949 0.936 0.949 26,406,301 0.9431 1.06%
2012-04-12 0 2.830 2.820 2.830 2.790 2.850 8,979,822 25,333,795 2.8212 0.933 0.929 0.933 0.920 0.939 27,246,104 0.9298 1.07%
2012-04-11 0 2.800 2.790 2.810 2.740 2.810 7,501,329 20,810,131 2.7742 0.923 0.920 0.926 0.903 0.926 22,760,138 0.9143 0.36%
2012-04-10 0 2.790 2.790 2.800 2.780 2.820 4,276,507 11,971,208 2.7993 0.920 0.920 0.923 0.916 0.929 12,975,553 0.9226 -1.06%
2012-04-05 0 2.820 2.810 2.820 2.740 2.830 8,558,326 23,999,213 2.8042 0.929 0.926 0.929 0.903 0.933 25,967,223 0.9242 0.71%
2012-04-03 0 2.800 2.800 2.810 2.780 2.830 8,453,052 23,689,095 2.8024 0.923 0.923 0.926 0.916 0.933 25,647,806 0.9236 0.72%
2012-04-02 0 2.780 2.770 2.790 2.750 2.790 3,232,284 8,951,623 2.7694 0.916 0.913 0.920 0.906 0.920 9,807,226 0.9128 0.00%
2012-03-30 0 2.780 2.780 2.790 2.730 2.800 17,365,118 48,004,785 2.7644 0.916 0.916 0.920 0.900 0.923 52,688,329 0.9111 -1.42%
2012-03-29 0 2.820 2.810 2.820 2.800 2.820 6,005,211 16,881,355 2.8111 0.929 0.926 0.929 0.923 0.929 18,220,696 0.9265 -0.35%
2012-03-28 0 2.830 2.820 2.830 2.800 2.830 8,996,133 25,249,246 2.8067 0.933 0.929 0.933 0.923 0.933 27,295,594 0.9250 0.35%
2012-03-27 0 2.820 2.810 2.830 2.790 2.830 12,357,801 34,805,671 2.8165 0.929 0.926 0.933 0.920 0.933 37,495,391 0.9283 1.08%
2012-03-26 0 2.790 2.780 2.800 2.780 2.830 9,050,948 25,347,073 2.8005 0.920 0.916 0.923 0.916 0.933 27,461,911 0.9230 -1.06%
2012-03-23 0 2.820 2.810 2.830 2.780 2.840 22,648,151 63,661,207 2.8109 0.929 0.926 0.933 0.916 0.936 68,717,830 0.9264 -0.70%
2012-03-22 0 2.840 2.830 2.840 2.790 2.950 23,911,005 67,615,123 2.8278 0.936 0.933 0.936 0.920 0.972 72,549,516 0.9320 -3.73%
2012-03-21 0 2.950 2.950 2.960 2.950 2.990 12,131,319 35,930,253 2.9618 0.972 0.972 0.976 0.972 0.985 36,808,211 0.9761 -1.34%
2012-03-20 0 2.990 2.980 2.990 2.950 3.050 10,699,875 32,071,248 2.9973 0.985 0.982 0.985 0.972 1.005 32,464,999 0.9879 1.01%
2012-03-19 0 2.960 2.960 2.970 2.960 3.010 7,370,765 21,995,663 2.9842 0.976 0.976 0.979 0.976 0.992 22,363,988 0.9835 -0.67%
2012-03-16 0 2.980 2.960 2.980 2.940 2.990 11,089,492 32,897,451 2.9665 0.982 0.976 0.982 0.969 0.985 33,647,154 0.9777 1.02%
2012-03-15 0 2.950 2.950 2.960 2.930 3.050 13,258,520 39,478,904 2.9776 0.972 0.972 0.976 0.966 1.005 40,228,305 0.9814 0.15%
2012-03-14 0 3.070 3.070 3.080 3.050 3.100 12,779,466 39,337,583 3.0782 0.971 0.971 0.974 0.965 0.980 40,411,624 0.9734 0.00%
2012-03-13 0 3.070 3.060 3.070 3.060 3.100 7,005,859 21,533,219 3.0736 0.971 0.968 0.971 0.968 0.980 22,154,145 0.9720 -0.65%
2012-03-12 0 3.090 3.070 3.090 3.040 3.090 18,144,177 55,652,644 3.0672 0.977 0.971 0.977 0.961 0.977 57,376,080 0.9700 0.65%
2012-03-09 0 3.070 3.060 3.070 2.960 3.080 30,821,148 93,625,085 3.0377 0.971 0.968 0.971 0.936 0.974 97,463,591 0.9606 3.72%
2012-03-08 0 2.960 2.950 2.960 2.930 2.980 11,906,682 35,274,529 2.9626 0.936 0.933 0.936 0.927 0.942 37,651,680 0.9369 0.34%
2012-03-07 0 2.950 2.930 2.950 2.900 2.980 21,929,846 64,398,403 2.9366 0.933 0.927 0.933 0.917 0.942 69,347,240 0.9286 -1.01%
2012-03-06 0 2.980 2.970 2.990 2.900 3.000 21,268,400 62,822,964 2.9538 0.942 0.939 0.946 0.917 0.949 67,255,595 0.9341 1.71%
2012-03-05 0 2.930 2.920 2.930 2.900 2.940 20,106,236 58,720,324 2.9205 0.927 0.923 0.927 0.917 0.930 63,580,564 0.9236 0.69%
2012-03-02 0 2.910 2.900 2.910 2.880 2.940 14,893,416 43,247,323 2.9038 0.920 0.917 0.920 0.911 0.930 47,096,423 0.9183 0.69%
2012-03-01 0 2.890 2.890 2.910 2.870 2.940 15,921,284 46,281,192 2.9069 0.914 0.914 0.920 0.908 0.930 50,346,779 0.9192 0.70%
2012-02-29 0 2.870 2.870 2.890 2.840 2.930 36,844,879 105,903,069 2.8743 0.908 0.908 0.914 0.898 0.927 116,512,020 0.9089 -3.04%
2012-02-28 0 2.960 2.960 2.970 2.900 2.970 8,958,131 26,366,457 2.9433 0.936 0.936 0.939 0.917 0.939 28,327,680 0.9308 1.02%
2012-02-27 0 2.930 2.920 2.930 2.890 3.020 14,930,647 44,000,039 2.9470 0.927 0.923 0.927 0.914 0.955 47,214,156 0.9319 -2.33%
2012-02-24 0 3.000 3.000 3.010 2.840 3.020 42,718,200 126,224,252 2.9548 0.949 0.949 0.952 0.898 0.955 135,084,818 0.9344 6.01%
2012-02-23 0 2.830 2.820 2.840 2.820 2.860 11,082,829 31,462,700 2.8389 0.895 0.892 0.898 0.892 0.904 35,046,466 0.8977 -1.05%
2012-02-22 0 2.860 2.860 2.880 2.830 2.890 17,666,626 50,679,571 2.8687 0.904 0.904 0.911 0.895 0.914 55,865,953 0.9072 0.35%
2012-02-21 0 2.850 2.840 2.860 2.800 2.860 12,634,885 35,783,281 2.8321 0.901 0.898 0.904 0.885 0.904 39,954,426 0.8956 0.71%
2012-02-20 0 2.830 2.820 2.830 2.760 2.870 26,077,299 73,330,620 2.8120 0.895 0.892 0.895 0.873 0.908 82,462,445 0.8893 2.91%
2012-02-17 0 2.750 2.740 2.760 2.690 2.760 17,756,577 48,609,431 2.7375 0.870 0.866 0.873 0.851 0.873 56,150,399 0.8657 2.23%
2012-02-16 0 2.690 2.690 2.700 2.670 2.700 6,422,097 17,265,702 2.6885 0.851 0.851 0.854 0.844 0.854 20,308,155 0.8502 -0.37%
2012-02-15 0 2.700 2.690 2.700 2.660 2.710 17,187,806 46,141,389 2.6845 0.854 0.851 0.854 0.841 0.857 54,351,814 0.8489 0.37%
2012-02-14 0 2.690 2.680 2.700 2.680 2.710 11,462,303 30,892,529 2.6951 0.851 0.848 0.854 0.848 0.857 36,246,450 0.8523 -0.37%
2012-02-13 0 2.700 2.690 2.700 2.650 2.720 9,290,625 25,012,641 2.6922 0.854 0.851 0.854 0.838 0.860 29,379,103 0.8514 0.75%
2012-02-10 0 2.680 2.680 2.690 2.670 2.730 18,646,988 50,265,549 2.6956 0.848 0.848 0.851 0.844 0.863 58,966,084 0.8524 -0.74%
2012-02-09 0 2.700 2.690 2.700 2.660 2.730 18,699,282 50,485,291 2.6999 0.854 0.851 0.854 0.841 0.863 59,131,450 0.8538 -1.46%
2012-02-08 0 2.740 2.730 2.740 2.620 2.750 73,351,059 193,903,822 2.6435 0.866 0.863 0.866 0.829 0.870 231,952,996 0.8360 4.98%
2012-02-07 0 2.610 2.600 2.610 2.520 2.610 19,673,533 50,545,096 2.5692 0.825 0.822 0.825 0.797 0.825 62,212,257 0.8125 1.56%
2012-02-06 0 2.570 2.570 2.580 2.570 2.680 25,692,785 67,065,197 2.6103 0.813 0.813 0.816 0.813 0.848 81,246,522 0.8255 -2.28%
2012-02-03 0 2.630 2.620 2.630 2.550 2.650 31,177,128 81,449,427 2.6125 0.832 0.829 0.832 0.806 0.838 98,589,282 0.8261 3.95%
2012-02-02 0 2.530 2.530 2.540 2.470 2.550 33,208,028 83,227,970 2.5063 0.800 0.800 0.803 0.781 0.806 105,011,457 0.7926 3.27%
2012-02-01 0 2.450 2.440 2.450 2.430 2.490 20,757,202 51,208,104 2.4670 0.775 0.772 0.775 0.768 0.787 65,639,069 0.7801 0.00%
2012-01-31 0 2.450 2.430 2.450 2.410 2.460 12,642,186 30,823,120 2.4381 0.775 0.768 0.775 0.762 0.778 39,977,513 0.7710 1.66%
2012-01-30 0 2.410 2.400 2.410 2.400 2.480 13,857,425 33,635,835 2.4273 0.762 0.759 0.762 0.759 0.784 43,820,380 0.7676 -1.23%
2012-01-27 0 2.440 2.420 2.430 2.380 2.440 15,446,378 37,261,940 2.4123 0.772 0.765 0.768 0.753 0.772 48,845,016 0.7629 2.52%
2012-01-26 0 2.380 2.370 2.380 2.330 2.420 18,186,189 43,338,475 2.3830 0.753 0.749 0.753 0.737 0.765 57,508,932 0.7536 1.71%
2012-01-20 0 2.340 2.330 2.340 2.310 2.340 11,071,257 25,731,497 2.3242 0.740 0.737 0.740 0.730 0.740 35,009,873 0.7350 0.43%
2012-01-19 0 2.330 2.320 2.340 2.310 2.350 17,488,427 40,796,364 2.3328 0.737 0.734 0.740 0.730 0.743 55,302,447 0.7377 -0.43%
2012-01-18 0 2.340 2.330 2.340 2.330 2.360 11,241,374 26,323,755 2.3417 0.740 0.737 0.740 0.737 0.746 35,547,822 0.7405 -0.85%
2012-01-17 0 2.360 2.350 2.370 2.310 2.370 22,440,313 52,439,038 2.3368 0.746 0.743 0.749 0.730 0.749 70,961,455 0.7390 2.16%
2012-01-16 0 2.310 2.300 2.310 2.270 2.330 22,332,460 51,360,091 2.2998 0.730 0.727 0.730 0.718 0.737 70,620,398 0.7273 0.87%
2012-01-13 0 2.290 2.290 2.300 2.280 2.350 27,969,299 64,600,105 2.3097 0.724 0.724 0.727 0.721 0.743 88,445,386 0.7304 -1.29%
2012-01-12 0 2.320 2.310 2.320 2.290 2.360 18,539,400 42,864,671 2.3121 0.734 0.730 0.734 0.724 0.746 58,625,866 0.7312 -0.85%
2012-01-11 0 2.340 2.330 2.340 2.320 2.370 13,485,501 31,631,568 2.3456 0.740 0.737 0.740 0.734 0.749 42,644,270 0.7418 -0.85%
2012-01-10 0 2.360 2.360 2.370 2.350 2.420 36,769,682 87,330,639 2.3751 0.746 0.746 0.749 0.743 0.765 116,274,230 0.7511 -1.67%
2012-01-09 0 2.400 2.400 2.410 2.370 2.420 11,366,464 27,145,917 2.3882 0.759 0.759 0.762 0.749 0.765 35,943,385 0.7552 -0.41%
2012-01-06 0 2.410 2.400 2.410 2.370 2.460 26,531,779 63,746,968 2.4027 0.762 0.759 0.762 0.749 0.778 83,899,615 0.7598 -2.03%
2012-01-05 0 2.460 2.460 2.470 2.440 2.570 37,711,248 93,515,895 2.4798 0.778 0.778 0.781 0.772 0.813 119,251,679 0.7842 -4.28%
2012-01-04 0 2.570 2.570 2.580 2.540 2.640 11,740,518 30,251,087 2.5766 0.813 0.813 0.816 0.803 0.835 37,126,231 0.8148 -1.53%
2012-01-03 0 2.610 2.600 2.620 2.600 2.690 12,408,328 32,534,413 2.6220 0.825 0.822 0.829 0.822 0.851 39,238,000 0.8292 -2.25%
2011-12-30 0 2.670 2.650 2.670 2.630 2.710 12,893,025 34,304,442 2.6607 0.844 0.838 0.844 0.832 0.857 40,770,724 0.8414 -1.48%
2011-12-29 0 2.710 2.690 2.710 2.570 2.710 20,231,376 54,049,911 2.6716 0.857 0.851 0.857 0.813 0.857 63,976,285 0.8448 4.23%
2011-12-28 0 2.600 2.590 2.600 2.580 2.620 7,021,748 18,248,613 2.5989 0.822 0.819 0.822 0.816 0.829 22,204,390 0.8218 -0.38%
2011-12-23 0 2.610 2.600 2.610 2.560 2.650 21,793,694 56,947,876 2.6130 0.825 0.822 0.825 0.810 0.838 68,916,696 0.8263 5.58%
2011-12-22 0 2.570 2.560 2.570 2.550 2.690 32,958,391 85,970,175 2.6084 0.782 0.779 0.782 0.776 0.818 108,346,205 0.7935 -4.10%
2011-12-21 0 2.680 2.680 2.690 2.650 2.740 10,466,191 28,207,192 2.6951 0.815 0.815 0.818 0.806 0.833 34,406,172 0.8198 -0.74%
2011-12-20 0 2.700 2.670 2.710 2.660 2.710 9,819,305 26,310,218 2.6794 0.821 0.812 0.824 0.809 0.824 32,279,623 0.8151 -0.37%
2011-12-19 0 2.710 2.690 2.710 2.690 2.790 10,238,399 27,829,362 2.7181 0.824 0.818 0.824 0.818 0.849 33,657,337 0.8268 -2.52%
2011-12-16 0 2.780 2.770 2.790 2.740 2.790 9,341,006 25,892,945 2.7720 0.846 0.843 0.849 0.833 0.849 30,707,280 0.8432 1.46%
2011-12-15 0 2.740 2.730 2.750 2.730 2.770 7,915,070 21,716,865 2.7437 0.833 0.830 0.837 0.830 0.843 26,019,711 0.8346 -0.72%
2011-12-14 0 2.760 2.760 2.780 2.760 2.790 6,988,800 19,373,309 2.7721 0.840 0.840 0.846 0.840 0.849 22,974,725 0.8432 -1.08%
2011-12-13 0 2.790 2.800 2.810 2.770 2.810 4,821,990 13,469,081 2.7933 0.849 0.852 0.855 0.843 0.855 15,851,633 0.8497 -0.36%
2011-12-12 0 2.800 2.780 2.790 2.780 2.860 11,893,798 33,590,241 2.8242 0.852 0.846 0.849 0.846 0.870 39,099,235 0.8591 0.36%
2011-12-09 0 2.790 2.780 2.790 2.770 2.810 3,746,431 10,478,273 2.7969 0.849 0.846 0.849 0.843 0.855 12,315,880 0.8508 -1.41%
2011-12-08 0 2.830 2.820 2.840 2.820 2.860 17,640,339 50,143,200 2.8425 0.861 0.858 0.864 0.858 0.870 57,990,203 0.8647 0.00%
2011-12-07 0 2.830 2.830 2.840 2.820 2.870 9,553,684 27,133,382 2.8401 0.861 0.861 0.864 0.858 0.873 31,406,430 0.8639 1.07%
2011-12-06 0 2.800 2.810 2.820 2.790 2.820 4,931,618 13,821,823 2.8027 0.852 0.855 0.858 0.849 0.858 16,212,020 0.8526 -0.36%
2011-12-05 0 2.810 2.790 2.820 2.750 2.820 8,298,661 23,061,228 2.7789 0.855 0.849 0.858 0.837 0.858 27,280,714 0.8453 2.55%
2011-12-02 0 2.740 2.740 2.750 2.730 2.830 10,908,337 30,127,114 2.7618 0.833 0.833 0.837 0.830 0.861 35,859,667 0.8401 -3.18%
2011-12-01 0 2.830 2.800 2.820 2.800 2.860 9,177,202 25,898,023 2.8220 0.861 0.852 0.858 0.852 0.870 30,168,797 0.8584 1.43%
2011-11-30 0 2.790 2.800 2.810 2.740 2.820 10,028,909 27,874,551 2.7794 0.849 0.852 0.855 0.833 0.858 32,968,667 0.8455 -1.41%
2011-11-29 0 2.830 2.820 2.840 2.800 2.860 5,422,794 15,298,095 2.8211 0.861 0.858 0.864 0.852 0.870 17,826,694 0.8582 -0.35%
2011-11-28 0 2.840 2.830 2.840 2.830 2.890 4,058,813 11,562,582 2.8488 0.864 0.861 0.864 0.861 0.879 13,342,793 0.8666 -0.35%
2011-11-25 0 2.850 2.850 2.860 2.840 2.880 4,039,741 11,527,041 2.8534 0.867 0.867 0.870 0.864 0.876 13,280,096 0.8680 -1.04%
2011-11-24 0 2.880 2.870 2.880 2.850 2.900 7,597,838 21,845,035 2.8752 0.876 0.873 0.876 0.867 0.882 24,976,854 0.8746 -1.03%
2011-11-23 0 2.910 2.910 2.920 2.850 2.960 23,135,589 66,915,631 2.8923 0.885 0.885 0.888 0.867 0.900 76,055,086 0.8798 -3.32%
2011-11-22 0 3.010 3.010 3.020 2.970 3.020 11,550,453 34,563,745 2.9924 0.916 0.916 0.919 0.903 0.919 37,970,535 0.9103 -0.33%
2011-11-21 0 3.020 3.030 3.040 2.900 3.040 13,367,955 39,862,722 2.9820 0.919 0.922 0.925 0.882 0.925 43,945,325 0.9071 -0.33%
2011-11-18 0 3.030 3.020 3.030 3.000 3.040 16,891,442 50,901,643 3.0135 0.922 0.919 0.922 0.913 0.925 55,528,307 0.9167 -0.33%
2011-11-17 0 3.040 3.040 3.060 2.980 3.070 37,776,627 114,283,245 3.0252 0.925 0.925 0.931 0.907 0.934 124,185,497 0.9203 -1.62%
2011-11-16 0 3.090 3.080 3.090 3.020 3.090 10,286,563 31,459,280 3.0583 0.940 0.937 0.940 0.919 0.940 33,815,670 0.9303 0.65%
2011-11-15 0 3.070 3.050 3.070 3.030 3.080 10,251,406 31,350,476 3.0582 0.934 0.928 0.934 0.922 0.937 33,700,096 0.9303 -0.32%
2011-11-14 0 3.080 3.070 3.080 3.050 3.120 9,214,360 28,359,690 3.0778 0.937 0.934 0.937 0.928 0.949 30,290,949 0.9362 -0.32%
2011-11-11 0 3.090 3.080 3.090 3.020 3.120 14,554,670 44,561,079 3.0616 0.940 0.937 0.940 0.919 0.949 47,846,488 0.9313 -0.32%
2011-11-10 0 3.100 3.090 3.100 3.010 3.130 20,016,539 61,953,027 3.0951 0.943 0.940 0.943 0.916 0.952 65,801,636 0.9415 -1.59%
2011-11-09 0 3.150 3.130 3.150 3.090 3.200 21,474,517 67,689,038 3.1521 0.958 0.952 0.958 0.940 0.973 70,594,539 0.9588 2.94%
2011-11-08 0 3.060 3.060 3.070 3.050 3.090 5,704,147 17,517,422 3.0710 0.931 0.931 0.934 0.928 0.940 18,751,604 0.9342 -0.65%
2011-11-07 0 3.080 3.060 3.080 3.040 3.150 12,299,416 37,879,871 3.0798 0.937 0.931 0.937 0.925 0.958 40,432,649 0.9369 -1.60%
2011-11-04 0 3.130 3.130 3.140 3.100 3.170 15,774,722 49,213,938 3.1198 0.952 0.952 0.955 0.943 0.964 51,857,242 0.9490 0.64%
2011-11-03 0 3.110 3.110 3.120 3.060 3.130 21,598,759 66,871,639 3.0961 0.946 0.946 0.949 0.931 0.952 71,002,968 0.9418 0.00%
2011-11-02 0 3.110 3.110 3.130 3.040 3.170 28,538,505 88,341,383 3.0955 0.946 0.946 0.952 0.925 0.964 93,816,434 0.9416 -0.96%
2011-11-01 0 3.140 3.130 3.140 3.050 3.160 11,158,305 34,522,636 3.0939 0.955 0.952 0.955 0.928 0.961 36,681,402 0.9411 0.00%
2011-10-31 0 3.140 3.130 3.140 3.110 3.210 9,172,921 28,827,284 3.1427 0.955 0.952 0.955 0.946 0.976 30,154,724 0.9560 -1.87%
2011-10-28 0 3.200 3.200 3.210 3.170 3.330 32,453,799 104,548,836 3.2215 0.973 0.973 0.976 0.964 1.013 106,687,428 0.9800 -0.62%
2011-10-27 0 3.220 3.210 3.220 3.150 3.270 29,309,228 94,256,210 3.2159 0.980 0.976 0.980 0.958 0.995 96,350,081 0.9783 2.88%
2011-10-26 0 3.130 3.120 3.130 2.930 3.160 30,914,811 95,692,687 3.0954 0.952 0.949 0.952 0.891 0.961 101,628,215 0.9416 5.03%
2011-10-25 0 2.980 2.970 2.980 2.890 2.990 10,728,796 31,696,455 2.9543 0.907 0.903 0.907 0.879 0.910 35,269,450 0.8987 3.47%
2011-10-24 0 2.880 2.880 2.890 2.810 2.900 6,362,745 18,324,063 2.8799 0.876 0.876 0.879 0.855 0.882 20,916,654 0.8761 3.23%
2011-10-21 0 2.790 2.790 2.800 2.790 2.820 3,914,484 10,969,411 2.8023 0.849 0.849 0.852 0.849 0.858 12,868,331 0.8524 0.36%
2011-10-20 0 2.780 2.770 2.780 2.760 2.840 10,216,610 28,464,816 2.7861 0.846 0.843 0.846 0.840 0.864 33,585,709 0.8475 -1.77%
2011-10-19 0 2.830 2.830 2.840 2.820 2.870 15,517,876 43,986,740 2.8346 0.861 0.861 0.864 0.858 0.873 51,012,896 0.8623 0.00%
2011-10-18 0 2.830 2.820 2.830 2.810 2.880 22,942,400 65,123,729 2.8386 0.861 0.858 0.861 0.855 0.876 75,420,004 0.8635 -2.75%
2011-10-17 0 2.910 2.910 2.930 2.900 2.940 10,072,865 29,369,897 2.9157 0.885 0.885 0.891 0.882 0.894 33,113,167 0.8870 1.39%
2011-10-14 0 2.870 2.860 2.880 2.820 2.910 12,768,453 36,455,315 2.8551 0.873 0.870 0.876 0.858 0.885 41,974,544 0.8685 -1.03%
2011-10-13 0 2.900 2.900 2.910 2.880 3.000 22,863,842 67,270,209 2.9422 0.882 0.882 0.885 0.876 0.913 75,161,755 0.8950 0.35%
2011-10-12 0 2.890 2.870 2.890 2.870 2.990 24,803,253 72,651,450 2.9291 0.879 0.873 0.879 0.873 0.910 81,537,304 0.8910 -0.34%
2011-10-11 0 2.900 2.880 2.900 2.830 2.920 29,616,402 85,396,469 2.8834 0.882 0.876 0.882 0.861 0.888 97,359,873 0.8771 3.94%
2011-10-10 0 2.790 2.790 2.800 2.720 2.820 16,491,600 45,589,480 2.7644 0.849 0.849 0.852 0.827 0.858 54,213,881 0.8409 0.36%
2011-10-07 0 2.780 2.770 2.800 2.630 2.850 28,334,416 78,958,581 2.7867 0.846 0.843 0.852 0.800 0.867 93,145,519 0.8477 5.30%
2011-10-06 0 2.640 2.630 2.640 2.540 2.850 50,577,600 134,900,439 2.6672 0.803 0.800 0.803 0.773 0.867 166,266,946 0.8113 -2.58%
2011-10-04 0 2.710 2.710 2.720 2.710 2.840 12,457,603 34,212,795 2.7463 0.824 0.824 0.827 0.824 0.864 40,952,667 0.8354 -3.90%
2011-10-03 0 2.820 2.810 2.820 2.750 2.920 15,680,557 43,867,255 2.7976 0.858 0.855 0.858 0.837 0.888 51,547,688 0.8510 -3.42%
2011-09-30 0 2.920 2.930 2.950 2.910 3.100 20,192,071 60,165,258 2.9796 0.888 0.891 0.897 0.885 0.943 66,378,673 0.9064 -4.26%
2011-09-28 0 3.050 3.040 3.080 3.030 3.120 17,675,022 53,986,349 3.0544 0.928 0.925 0.937 0.922 0.949 58,104,219 0.9291 -1.61%
2011-09-27 0 3.100 3.080 3.100 3.060 3.190 18,219,531 56,472,562 3.0996 0.943 0.937 0.943 0.931 0.970 59,894,218 0.9429 0.65%
2011-09-26 0 3.080 3.090 3.100 2.970 3.300 24,376,787 75,198,688 3.0848 0.937 0.940 0.943 0.903 1.004 80,135,355 0.9384 -5.81%
2011-09-23 0 3.270 3.260 3.270 3.180 3.310 18,973,367 61,337,221 3.2328 0.995 0.992 0.995 0.967 1.007 62,372,350 0.9834 -1.80%
2011-09-22 0 3.330 3.300 3.320 3.290 3.420 17,862,730 59,892,647 3.3529 1.013 1.004 1.010 1.001 1.040 58,721,283 1.0199 -4.86%
2011-09-21 0 3.500 3.490 3.500 3.410 3.500 13,309,526 46,372,645 3.4842 1.065 1.062 1.065 1.037 1.065 43,753,247 1.0599 1.74%
2011-09-20 0 3.440 3.420 3.440 3.370 3.440 11,370,917 38,742,568 3.4072 1.046 1.040 1.046 1.025 1.046 37,380,335 1.0364 1.18%
2011-09-19 0 3.400 3.400 3.410 3.380 3.500 13,227,703 45,197,333 3.4169 1.034 1.034 1.037 1.028 1.065 43,484,265 1.0394 -2.86%
2011-09-16 0 3.500 3.480 3.510 3.440 3.510 18,653,154 64,855,540 3.4769 1.065 1.059 1.068 1.046 1.068 61,319,694 1.0577 1.16%
2011-09-15 0 3.460 3.450 3.470 3.340 3.480 25,251,353 86,121,191 3.4106 1.053 1.049 1.056 1.016 1.059 83,010,371 1.0375 4.22%
2011-09-14 0 3.320 3.310 3.320 3.230 3.400 24,217,804 79,906,315 3.2995 1.010 1.007 1.010 0.983 1.034 79,612,720 1.0037 -1.40%
2011-09-12 0 3.420 3.420 3.430 3.410 3.490 12,654,023 43,616,599 3.4469 1.024 1.024 1.027 1.021 1.045 42,253,171 1.0323 -2.29%
2011-09-09 0 3.500 3.500 3.510 3.470 3.540 14,975,581 52,501,760 3.5058 1.048 1.048 1.051 1.039 1.060 50,005,108 1.0499 -0.28%
2011-09-08 0 3.510 3.500 3.510 3.470 3.540 6,481,906 22,658,513 3.4957 1.051 1.048 1.051 1.039 1.060 21,643,795 1.0469 0.00%
2011-09-07 0 3.510 3.500 3.520 3.410 3.550 33,455,039 116,842,284 3.4925 1.051 1.048 1.054 1.021 1.063 111,710,047 1.0459 3.24%
2011-09-06 0 3.400 3.390 3.400 3.350 3.430 10,748,097 36,609,221 3.4061 1.018 1.015 1.018 1.003 1.027 35,889,075 1.0201 0.29%
2011-09-05 0 3.390 3.390 3.400 3.370 3.420 12,697,848 43,151,572 3.3983 1.015 1.015 1.018 1.009 1.024 42,399,508 1.0177 -0.88%
2011-09-02 0 3.420 3.410 3.430 3.400 3.470 8,368,662 28,660,986 3.4248 1.024 1.021 1.027 1.018 1.039 27,943,881 1.0257 -1.44%
2011-09-01 0 3.470 3.470 3.480 3.420 3.520 30,986,797 107,386,547 3.4656 1.039 1.039 1.042 1.024 1.054 103,468,316 1.0379 3.89%
2011-08-31 0 3.340 3.340 3.350 3.250 3.350 13,898,147 46,053,116 3.3136 1.000 1.000 1.003 0.973 1.003 46,407,438 0.9924 2.14%
2011-08-30 0 3.270 3.250 3.280 3.250 3.280 6,910,608 22,570,632 3.2661 0.979 0.973 0.982 0.973 0.982 23,075,278 0.9781 0.00%
2011-08-29 0 3.270 3.270 3.280 3.250 3.290 3,934,000 12,878,706 3.2737 0.979 0.979 0.982 0.973 0.985 13,136,058 0.9804 0.00%
2011-08-26 0 3.270 3.270 3.280 3.260 3.290 7,948,269 26,029,785 3.2749 0.979 0.979 0.982 0.976 0.985 26,540,142 0.9808 -0.30%
2011-08-25 0 3.280 3.270 3.280 3.250 3.290 9,885,652 32,415,627 3.2791 0.982 0.979 0.982 0.973 0.985 33,009,277 0.9820 0.92%
2011-08-24 0 3.250 3.240 3.260 3.240 3.290 12,749,670 41,566,893 3.2602 0.973 0.970 0.976 0.970 0.985 42,572,547 0.9764 0.31%
2011-08-23 0 3.240 3.230 3.250 3.180 3.250 8,510,278 27,389,513 3.2184 0.970 0.967 0.973 0.952 0.973 28,416,752 0.9639 1.25%
2011-08-22 0 3.200 3.200 3.220 3.180 3.240 33,040,322 105,752,673 3.2007 0.958 0.958 0.964 0.952 0.970 110,325,261 0.9586 -0.31%
2011-08-19 0 3.210 3.220 3.230 3.140 3.230 20,699,451 66,014,884 3.1892 0.961 0.964 0.967 0.940 0.967 69,117,738 0.9551 -0.31%
2011-08-18 0 3.220 3.230 3.240 3.150 3.280 25,045,970 80,371,412 3.2090 0.964 0.967 0.970 0.943 0.982 83,631,242 0.9610 1.58%
2011-08-17 0 3.170 3.170 3.180 3.150 3.190 6,378,625 20,226,004 3.1709 0.949 0.949 0.952 0.943 0.955 21,298,929 0.9496 0.63%
2011-08-16 0 3.150 3.130 3.150 3.120 3.180 10,205,800 32,206,083 3.1557 0.943 0.937 0.943 0.934 0.952 34,078,286 0.9451 0.96%
2011-08-15 0 3.120 3.110 3.120 3.100 3.140 5,146,250 16,052,555 3.1193 0.934 0.931 0.934 0.928 0.940 17,183,893 0.9342 1.63%
2011-08-12 0 3.070 3.070 3.080 3.060 3.130 8,807,124 27,283,470 3.0979 0.919 0.919 0.922 0.916 0.937 29,407,954 0.9278 2.33%
2011-08-11 0 3.000 3.010 3.030 2.970 3.090 8,005,625 24,197,744 3.0226 0.898 0.901 0.907 0.889 0.925 26,731,660 0.9052 -1.64%
2011-08-10 0 3.050 3.040 3.050 3.030 3.130 9,064,446 27,824,951 3.0697 0.913 0.910 0.913 0.907 0.937 30,267,180 0.9193 0.99%
2011-08-09 0 3.020 3.000 3.040 2.790 3.110 23,961,518 70,735,029 2.9520 0.904 0.898 0.910 0.836 0.931 80,010,138 0.8841 0.00%
2011-08-08 0 3.020 3.010 3.040 2.970 3.100 20,150,145 60,759,820 3.0154 0.904 0.901 0.910 0.889 0.928 67,283,545 0.9030 -3.82%
2011-08-05 0 3.140 3.130 3.140 3.080 3.180 30,158,049 94,319,158 3.1275 0.940 0.937 0.940 0.922 0.952 100,701,035 0.9366 -5.99%
2011-08-04 0 3.340 3.340 3.370 3.340 3.400 5,886,001 19,828,673 3.3688 1.000 1.000 1.009 1.000 1.018 19,654,003 1.0089 -1.47%
2011-08-03 0 3.390 3.380 3.390 3.360 3.440 8,356,007 28,247,046 3.3804 1.015 1.012 1.015 1.006 1.030 27,901,624 1.0124 -1.17%
2011-08-02 0 3.430 3.420 3.430 3.400 3.440 4,207,878 14,397,670 3.4216 1.027 1.024 1.027 1.018 1.030 14,050,566 1.0247 0.29%
2011-08-01 0 3.420 3.420 3.430 3.390 3.460 8,164,567 27,994,663 3.4288 1.024 1.024 1.027 1.015 1.036 27,262,385 1.0269 0.59%
2011-07-29 0 3.400 3.400 3.440 3.400 3.450 4,688,000 16,031,260 3.4196 1.018 1.018 1.030 1.018 1.033 15,653,746 1.0241 -0.87%
2011-07-28 0 3.430 3.420 3.440 3.400 3.450 3,827,042 13,095,163 3.4217 1.027 1.024 1.030 1.018 1.033 12,778,913 1.0247 -1.15%
2011-07-27 0 3.470 3.460 3.470 3.410 3.470 6,822,134 23,476,783 3.4413 1.039 1.036 1.039 1.021 1.039 22,779,854 1.0306 0.58%
2011-07-26 0 3.450 3.440 3.460 3.400 3.460 5,268,787 18,085,645 3.4326 1.033 1.030 1.036 1.018 1.036 17,593,058 1.0280 1.47%
2011-07-25 0 3.400 3.400 3.420 3.390 3.460 7,370,049 25,279,169 3.4300 1.018 1.018 1.024 1.015 1.036 24,609,402 1.0272 -1.16%
2011-07-22 0 3.440 3.430 3.440 3.410 3.470 6,067,805 20,907,979 3.4457 1.030 1.027 1.030 1.021 1.039 20,261,067 1.0319 0.29%
2011-07-21 0 3.430 3.410 3.440 3.410 3.460 4,415,500 15,176,156 3.4370 1.027 1.021 1.030 1.021 1.036 14,743,839 1.0293 -0.29%
2011-07-20 0 3.440 3.440 3.450 3.410 3.450 10,041,498 34,354,488 3.4213 1.030 1.030 1.033 1.021 1.033 33,529,664 1.0246 1.18%
2011-07-19 0 3.400 3.400 3.410 3.370 3.440 9,863,115 33,571,168 3.4037 1.018 1.018 1.021 1.009 1.030 32,934,023 1.0193 -1.73%
2011-07-18 0 3.460 3.450 3.460 3.420 3.480 9,951,804 34,371,131 3.4538 1.036 1.033 1.036 1.024 1.042 33,230,166 1.0343 -0.57%
2011-07-15 0 3.480 3.460 3.480 3.450 3.520 16,150,790 56,145,777 3.4763 1.042 1.036 1.042 1.033 1.054 53,929,260 1.0411 -0.29%
2011-07-14 0 3.490 3.480 3.490 3.400 3.510 16,081,661 55,677,797 3.4622 1.045 1.042 1.045 1.018 1.051 53,698,431 1.0369 2.65%
2011-07-13 0 3.400 3.390 3.400 3.300 3.400 12,652,355 42,412,471 3.3521 1.018 1.015 1.018 0.988 1.018 42,247,602 1.0039 2.10%
2011-07-12 0 3.330 3.320 3.330 3.270 3.390 17,345,913 57,647,145 3.3234 0.997 0.994 0.997 0.979 1.015 57,919,907 0.9953 -2.35%
2011-07-11 0 3.410 3.410 3.420 3.400 3.460 6,829,718 23,357,477 3.4200 1.021 1.021 1.024 1.018 1.036 22,805,178 1.0242 -1.45%
2011-07-08 0 3.460 3.460 3.470 3.460 3.510 17,061,176 59,487,947 3.4867 1.036 1.036 1.039 1.036 1.051 56,969,139 1.0442 -0.86%
2011-07-07 0 3.490 3.480 3.490 3.410 3.490 15,930,233 55,165,698 3.4630 1.045 1.042 1.045 1.021 1.045 53,192,796 1.0371 2.35%
2011-07-06 0 3.410 3.400 3.420 3.370 3.420 8,802,960 29,886,343 3.3950 1.021 1.018 1.024 1.009 1.024 29,394,049 1.0167 0.29%
2011-07-05 0 3.400 3.400 3.410 3.340 3.410 15,889,215 53,818,009 3.3871 1.018 1.018 1.021 1.000 1.021 53,055,833 1.0144 0.89%
2011-07-04 0 3.370 3.360 3.380 3.340 3.390 9,916,993 33,363,226 3.3642 1.009 1.006 1.012 1.000 1.015 33,113,928 1.0075 0.60%
2011-06-30 0 3.350 3.340 3.360 3.320 3.360 13,559,670 45,262,634 3.3380 1.003 1.000 1.006 0.994 1.006 45,277,226 0.9997 0.00%
2011-06-29 0 3.350 3.340 3.350 3.290 3.350 15,883,123 52,954,965 3.3340 1.003 1.000 1.003 0.985 1.003 53,035,491 0.9985 1.82%
2011-06-28 0 3.290 3.290 3.300 3.280 3.330 11,513,122 37,944,456 3.2958 0.985 0.985 0.988 0.982 0.997 38,443,578 0.9870 -0.60%
2011-06-27 0 3.310 3.300 3.310 3.290 3.350 9,308,700 30,805,644 3.3093 0.991 0.988 0.991 0.985 1.003 31,082,771 0.9911 -0.90%
2011-06-24 0 3.340 3.340 3.360 3.320 3.370 18,937,910 63,301,158 3.3426 1.000 1.000 1.006 0.994 1.009 63,235,760 1.0010 0.00%
2011-06-23 0 3.340 3.330 3.340 3.240 3.350 16,413,193 54,200,082 3.3022 1.000 0.997 1.000 0.970 1.003 54,805,453 0.9890 2.45%
2011-06-22 0 3.260 3.250 3.270 3.230 3.290 21,429,267 69,869,067 3.2605 0.976 0.973 0.979 0.967 0.985 71,554,674 0.9764 -0.31%
2011-06-21 0 3.270 3.260 3.270 3.220 3.300 17,021,652 55,472,630 3.2589 0.979 0.976 0.979 0.964 0.988 56,837,164 0.9760 -0.61%
2011-06-20 0 3.290 3.280 3.290 3.210 3.310 32,348,970 106,118,877 3.2804 0.985 0.982 0.985 0.961 0.991 108,016,761 0.9824 1.86%
2011-06-17 0 3.230 3.230 3.240 3.170 3.240 36,803,451 118,294,443 3.2142 0.967 0.967 0.970 0.949 0.970 122,890,762 0.9626 2.22%
2011-06-16 0 3.160 3.150 3.160 3.040 3.160 26,269,223 81,482,179 3.1018 0.946 0.943 0.946 0.910 0.946 87,715,818 0.9289 2.27%
2011-06-15 0 3.090 3.090 3.100 3.070 3.100 7,265,806 22,413,411 3.0848 0.925 0.925 0.928 0.919 0.928 24,261,324 0.9238 0.32%
2011-06-14 0 3.080 3.070 3.080 3.010 3.080 17,865,164 54,588,863 3.0556 0.922 0.919 0.922 0.901 0.922 59,653,743 0.9151 1.99%
2011-06-13 0 3.020 3.020 3.030 2.950 3.030 7,073,828 21,172,075 2.9930 0.904 0.904 0.907 0.883 0.907 23,620,288 0.8964 -0.66%
2011-06-10 0 3.040 3.030 3.050 3.010 3.060 16,918,284 51,358,106 3.0357 0.910 0.907 0.913 0.901 0.916 56,492,007 0.9091 0.73%
2011-06-09 0 3.120 3.120 3.130 3.100 3.130 21,065,261 65,646,394 3.1163 0.904 0.904 0.907 0.898 0.907 72,716,488 0.9028 0.32%
2011-06-08 0 3.110 3.100 3.110 3.080 3.120 17,880,027 55,520,522 3.1052 0.901 0.898 0.901 0.892 0.904 61,721,180 0.8995 1.30%
2011-06-07 0 3.070 3.070 3.080 3.030 3.090 14,162,219 43,477,822 3.0700 0.889 0.889 0.892 0.878 0.895 48,887,447 0.8893 -0.97%
2011-06-03 0 3.100 3.100 3.110 3.080 3.170 48,118,322 150,341,091 3.1244 0.898 0.898 0.901 0.892 0.918 166,102,636 0.9051 4.38%
2011-06-02 0 2.970 2.960 2.970 2.940 2.980 10,970,431 32,499,232 2.9624 0.860 0.857 0.860 0.852 0.863 37,869,515 0.8582 -0.67%
2011-06-01 0 2.990 2.980 3.000 2.970 3.000 19,267,198 57,589,198 2.9890 0.866 0.863 0.869 0.860 0.869 66,509,642 0.8659 -0.33%
2011-05-31 0 3.000 2.980 3.000 2.940 3.000 18,590,158 55,300,206 2.9747 0.869 0.863 0.869 0.852 0.869 64,172,526 0.8617 2.04%
2011-05-30 0 2.940 2.930 2.940 2.880 2.950 22,992,104 67,209,508 2.9232 0.852 0.849 0.852 0.834 0.855 79,367,877 0.8468 2.44%
2011-05-27 0 2.870 2.860 2.870 2.830 2.900 9,075,466 25,957,528 2.8602 0.831 0.829 0.831 0.820 0.840 31,328,167 0.8286 1.06%
2011-05-26 0 2.840 2.840 2.850 2.830 2.940 27,105,260 77,709,902 2.8670 0.823 0.823 0.826 0.820 0.852 93,566,337 0.8305 -3.07%
2011-05-25 0 2.930 2.920 2.930 2.900 2.950 8,086,727 23,618,851 2.9207 0.849 0.846 0.849 0.840 0.855 27,915,077 0.8461 0.00%
2011-05-24 0 2.930 2.930 2.940 2.920 2.960 8,083,644 23,713,798 2.9336 0.849 0.849 0.852 0.846 0.857 27,904,435 0.8498 -0.68%
2011-05-23 0 2.950 2.950 2.960 2.950 3.010 11,593,055 34,434,419 2.9703 0.855 0.855 0.857 0.855 0.872 40,018,789 0.8605 -1.67%
2011-05-20 0 3.000 3.000 3.010 2.990 3.030 5,659,941 17,001,609 3.0038 0.869 0.869 0.872 0.866 0.878 19,537,903 0.8702 -0.66%
2011-05-19 0 3.020 3.010 3.020 2.960 3.030 16,019,212 47,891,072 2.9896 0.875 0.872 0.875 0.857 0.878 55,297,717 0.8661 2.03%
2011-05-18 0 2.960 2.960 2.970 2.960 2.980 5,978,138 17,750,926 2.9693 0.857 0.857 0.860 0.857 0.863 20,636,307 0.8602 0.00%
2011-05-17 0 2.960 2.960 2.970 2.950 2.990 6,550,736 19,426,451 2.9655 0.857 0.857 0.860 0.855 0.866 22,612,894 0.8591 -0.67%
2011-05-16 0 2.980 2.970 2.980 2.970 3.020 9,375,509 28,071,087 2.9941 0.863 0.860 0.863 0.860 0.875 32,363,904 0.8674 -1.32%
2011-05-13 0 3.020 3.010 3.020 2.990 3.020 5,064,416 15,223,200 3.0059 0.875 0.872 0.875 0.866 0.875 17,482,173 0.8708 1.34%
2011-05-12 0 2.980 2.980 2.990 2.980 3.020 6,256,356 18,700,911 2.9891 0.863 0.863 0.866 0.863 0.875 21,596,705 0.8659 -1.00%
2011-05-11 0 3.010 3.000 3.010 2.980 3.010 10,379,754 31,092,630 2.9955 0.872 0.869 0.872 0.863 0.872 35,830,520 0.8678 1.01%
2011-05-09 0 2.980 2.980 2.990 2.980 3.030 5,676,625 17,016,863 2.9977 0.863 0.863 0.866 0.863 0.878 19,595,496 0.8684 -1.00%
2011-05-06 0 3.010 3.000 3.010 2.940 3.030 15,122,830 45,390,625 3.0015 0.872 0.869 0.872 0.852 0.878 52,203,440 0.8695 1.35%
2011-05-05 0 2.970 2.960 2.970 2.960 3.010 8,714,566 25,995,469 2.9830 0.860 0.857 0.860 0.857 0.872 30,082,354 0.8641 -0.34%
2011-05-04 0 2.980 2.970 2.990 2.960 3.030 25,110,576 74,950,992 2.9848 0.863 0.860 0.866 0.857 0.878 86,680,763 0.8647 -1.97%
2011-05-03 0 3.040 3.040 3.050 3.030 3.090 13,183,266 40,316,946 3.0582 0.881 0.881 0.884 0.878 0.895 45,508,138 0.8859 -1.30%
2011-04-29 0 3.080 3.070 3.090 3.070 3.160 17,717,194 54,769,191 3.0913 0.892 0.889 0.895 0.889 0.915 61,159,087 0.8955 -2.22%
2011-04-28 0 3.150 3.140 3.170 3.130 3.160 8,060,550 25,335,801 3.1432 0.913 0.910 0.918 0.907 0.915 27,824,715 0.9106 0.32%
2011-04-27 0 3.140 3.140 3.150 3.130 3.200 28,215,489 88,965,275 3.1531 0.910 0.910 0.913 0.907 0.927 97,398,806 0.9134 -2.18%
2011-04-26 0 3.210 3.200 3.210 3.170 3.220 6,192,400 19,814,163 3.1998 0.930 0.927 0.930 0.918 0.933 21,375,932 0.9269 -0.31%
2011-04-21 0 3.220 3.200 3.210 3.170 3.230 10,166,169 32,509,433 3.1978 0.933 0.927 0.930 0.918 0.936 35,093,233 0.9264 1.90%
2011-04-20 0 3.160 3.150 3.160 3.150 3.190 17,854,015 56,524,600 3.1659 0.915 0.913 0.915 0.913 0.924 61,631,388 0.9171 -0.94%
2011-04-19 0 3.190 3.190 3.200 3.160 3.210 12,058,628 38,459,252 3.1894 0.924 0.924 0.927 0.915 0.930 41,625,930 0.9239 0.63%
2011-04-18 0 3.170 3.170 3.180 3.170 3.220 12,108,000 38,693,330 3.1957 0.918 0.918 0.921 0.918 0.933 41,796,360 0.9258 -1.55%
2011-04-15 0 3.220 3.220 3.230 3.210 3.230 6,114,337 19,686,032 3.2197 0.933 0.933 0.936 0.930 0.936 21,106,461 0.9327 0.00%
2011-04-14 0 3.220 3.220 3.230 3.210 3.250 5,800,079 18,717,126 3.2270 0.933 0.933 0.936 0.930 0.941 20,021,654 0.9348 -0.92%
2011-04-13 0 3.250 3.230 3.250 3.180 3.270 9,979,411 32,332,233 3.2399 0.941 0.936 0.941 0.921 0.947 34,448,551 0.9386 1.56%
2011-04-12 0 3.200 3.180 3.200 3.170 3.220 8,742,708 27,888,468 3.1899 0.927 0.921 0.927 0.918 0.933 30,179,499 0.9241 -0.31%
2011-04-11 0 3.210 3.200 3.210 3.200 3.250 15,512,087 50,006,427 3.2237 0.930 0.927 0.930 0.927 0.941 53,547,140 0.9339 -1.23%
2011-04-08 0 3.250 3.230 3.250 3.210 3.270 12,317,445 39,959,666 3.2442 0.941 0.936 0.941 0.930 0.947 42,519,356 0.9398 0.93%
2011-04-07 0 3.220 3.210 3.220 3.200 3.260 14,500,936 46,762,736 3.2248 0.933 0.930 0.933 0.927 0.944 50,056,685 0.9342 -0.92%
2011-04-06 0 3.250 3.240 3.250 3.220 3.280 20,196,434 65,537,885 3.2450 0.941 0.939 0.941 0.933 0.950 69,717,330 0.9401 -1.52%
2011-04-04 0 3.300 3.290 3.300 3.240 3.300 11,096,574 36,330,312 3.2740 0.956 0.953 0.956 0.939 0.956 38,304,956 0.9484 1.85%
2011-04-01 0 3.240 3.230 3.250 3.230 3.280 10,979,255 35,674,581 3.2493 0.939 0.936 0.941 0.936 0.950 37,899,975 0.9413 0.00%
2011-03-31 0 3.240 3.230 3.250 3.200 3.280 23,640,181 76,146,541 3.2211 0.939 0.936 0.941 0.927 0.950 81,605,015 0.9331 -0.31%
2011-03-30 0 3.250 3.240 3.250 3.220 3.330 32,936,214 107,466,978 3.2629 0.941 0.939 0.941 0.933 0.965 113,694,571 0.9452 -1.22%
2011-03-29 0 3.290 3.280 3.290 3.280 3.310 11,827,277 38,940,518 3.2924 0.953 0.950 0.953 0.950 0.959 40,827,315 0.9538 -0.30%
2011-03-28 0 3.300 3.290 3.300 3.290 3.330 8,617,084 28,506,245 3.3081 0.956 0.953 0.956 0.953 0.965 29,745,850 0.9583 -0.30%
2011-03-25 0 3.310 3.310 3.320 3.300 3.390 15,082,416 50,391,647 3.3411 0.959 0.959 0.962 0.956 0.982 52,063,932 0.9679 -1.19%
2011-03-24 0 3.350 3.330 3.340 3.320 3.450 27,561,125 92,778,108 3.3663 0.970 0.965 0.968 0.962 0.999 95,139,966 0.9752 0.00%
2011-03-23 0 3.350 3.350 3.360 3.270 3.370 25,132,508 83,328,101 3.3156 0.970 0.970 0.973 0.947 0.976 86,756,472 0.9605 -1.18%
2011-03-22 0 3.390 3.380 3.390 3.360 3.500 11,903,815 40,500,987 3.4024 0.982 0.979 0.982 0.973 1.014 41,091,521 0.9856 -1.17%
2011-03-21 0 3.430 3.420 3.430 3.340 3.450 21,547,679 73,110,721 3.3930 0.994 0.991 0.994 0.968 0.999 74,381,777 0.9829 4.57%
2011-03-18 0 3.280 3.280 3.290 3.120 3.450 38,083,321 124,901,101 3.2797 0.950 0.950 0.953 0.904 0.999 131,462,190 0.9501 5.47%
2011-03-17 0 3.110 3.100 3.110 3.080 3.270 18,598,756 58,687,307 3.1554 0.901 0.898 0.901 0.892 0.947 64,202,206 0.9141 -4.89%
2011-03-16 0 3.270 3.270 3.280 3.270 3.350 9,248,191 30,581,653 3.3068 0.947 0.947 0.950 0.947 0.970 31,924,407 0.9579 -1.51%
2011-03-15 0 3.320 3.320 3.330 3.270 3.400 11,769,705 38,891,826 3.3044 0.962 0.962 0.965 0.947 0.985 40,628,579 0.9573 -2.06%
2011-03-14 0 3.390 3.380 3.410 3.360 3.410 4,663,843 15,762,500 3.3797 0.982 0.979 0.988 0.973 0.988 16,099,410 0.9791 0.30%
2011-03-11 0 3.380 3.380 3.390 3.380 3.450 6,786,848 23,136,629 3.4090 0.979 0.979 0.982 0.979 0.999 23,427,944 0.9876 -2.31%
2011-03-10 0 3.460 3.460 3.470 3.440 3.500 5,199,779 18,025,831 3.4667 1.002 1.002 1.005 0.997 1.014 17,949,441 1.0043 -0.29%
2011-03-09 0 3.470 3.470 3.490 3.460 3.530 9,393,949 32,777,076 3.4892 1.005 1.005 1.011 1.002 1.023 32,427,558 1.0108 -0.86%
2011-03-08 0 3.500 3.490 3.500 3.440 3.510 15,433,919 53,609,296 3.4735 1.014 1.011 1.014 0.997 1.017 53,277,307 1.0062 1.45%
2011-03-07 0 3.450 3.450 3.460 3.440 3.490 9,343,822 32,344,105 3.4615 0.999 0.999 1.002 0.997 1.011 32,254,522 1.0028 -0.86%
2011-03-04 0 3.480 3.470 3.490 3.450 3.540 8,227,382 28,626,352 3.4794 1.008 1.005 1.011 0.999 1.026 28,400,613 1.0079 0.00%
2011-03-03 0 3.480 3.470 3.480 3.450 3.490 7,577,987 26,233,315 3.4618 1.008 1.005 1.008 0.999 1.011 26,158,926 1.0028 1.46%
2011-03-02 0 3.430 3.430 3.440 3.410 3.470 7,848,506 26,914,099 3.4292 0.994 0.994 0.997 0.988 1.005 27,092,747 0.9934 -0.29%
2011-03-01 0 3.440 3.430 3.440 3.360 3.460 19,392,320 66,322,286 3.4200 0.997 0.994 0.997 0.973 1.002 66,941,559 0.9907 2.38%
2011-02-28 0 3.360 3.350 3.370 3.330 3.390 12,506,948 42,078,849 3.3644 0.973 0.970 0.976 0.965 0.982 43,173,514 0.9746 0.30%
2011-02-25 0 3.350 3.350 3.360 3.330 3.450 17,452,801 58,615,561 3.3585 0.970 0.970 0.973 0.965 0.999 60,246,412 0.9729 -2.33%
2011-02-24 0 3.430 3.430 3.440 3.380 3.480 20,483,190 69,911,094 3.4131 0.994 0.994 0.997 0.979 1.008 70,707,201 0.9887 -0.87%
2011-02-23 0 3.460 3.460 3.480 3.450 3.510 12,184,715 42,477,112 3.4861 1.002 1.002 1.008 0.999 1.017 42,061,177 1.0099 -0.29%
2011-02-22 0 3.470 3.460 3.470 3.440 3.550 15,836,613 55,160,502 3.4831 1.005 1.002 1.005 0.997 1.028 54,667,392 1.0090 -2.53%
2011-02-21 0 3.560 3.560 3.580 3.530 3.660 14,912,418 53,622,889 3.5959 1.031 1.031 1.037 1.023 1.060 51,477,106 1.0417 0.56%
2011-02-18 0 3.540 3.530 3.540 3.530 3.610 6,778,876 24,150,369 3.5626 1.026 1.023 1.026 1.023 1.046 23,400,425 1.0320 -1.39%
2011-02-17 0 3.590 3.590 3.600 3.510 3.650 13,240,425 47,605,476 3.5955 1.040 1.040 1.043 1.017 1.057 45,705,449 1.0416 1.70%
2011-02-16 0 3.530 3.520 3.530 3.490 3.580 25,406,448 89,536,838 3.5242 1.023 1.020 1.023 1.011 1.037 87,702,102 1.0209 -0.28%
2011-02-15 0 3.540 3.530 3.540 3.500 3.770 32,505,712 117,190,141 3.6052 1.026 1.023 1.026 1.014 1.092 112,208,494 1.0444 -5.85%
2011-02-14 0 3.760 3.750 3.770 3.660 3.790 17,944,518 67,114,522 3.7401 1.089 1.086 1.092 1.060 1.098 61,943,801 1.0835 1.90%
2011-02-11 0 3.690 3.690 3.700 3.520 3.760 31,535,042 114,489,967 3.6306 1.069 1.069 1.072 1.020 1.089 108,857,778 1.0517 4.53%
2011-02-10 0 3.530 3.510 3.530 3.500 3.560 18,083,423 63,709,809 3.5231 1.023 1.017 1.023 1.014 1.031 62,423,295 1.0206 -0.56%
2011-02-09 0 3.550 3.540 3.570 3.530 3.640 5,348,759 19,132,309 3.5770 1.028 1.026 1.034 1.023 1.054 18,463,715 1.0362 -1.66%
2011-02-08 0 3.610 3.590 3.610 3.570 3.660 10,589,853 38,189,335 3.6062 1.046 1.040 1.046 1.034 1.060 36,555,774 1.0447 0.00%
2011-02-07 0 3.610 3.590 3.610 3.590 3.740 7,498,490 27,413,337 3.6558 1.046 1.040 1.046 1.040 1.083 25,884,505 1.0591 -1.10%
2011-02-02 0 3.650 3.650 3.670 3.640 3.720 5,852,806 21,534,867 3.6794 1.057 1.057 1.063 1.054 1.078 20,203,666 1.0659 -0.27%
2011-02-01 0 3.660 3.650 3.680 3.620 3.700 9,778,737 35,730,517 3.6539 1.060 1.057 1.066 1.049 1.072 33,755,832 1.0585 -0.54%
2011-01-31 0 3.680 3.670 3.680 3.520 3.690 18,676,538 67,747,193 3.6274 1.066 1.063 1.066 1.020 1.069 64,470,706 1.0508 1.66%
2011-01-28 0 3.620 3.600 3.610 3.420 3.620 26,627,464 94,090,364 3.5336 1.049 1.043 1.046 0.991 1.049 91,917,003 1.0236 5.23%
2011-01-27 0 3.440 3.430 3.440 3.420 3.460 7,387,773 25,470,579 3.4477 0.997 0.994 0.997 0.991 1.002 25,502,314 0.9988 0.88%
2011-01-26 0 3.410 3.400 3.420 3.370 3.440 10,617,443 36,029,740 3.3934 0.988 0.985 0.991 0.976 0.997 36,651,014 0.9830 0.00%
2011-01-25 0 3.410 3.400 3.410 3.400 3.460 7,492,867 25,688,478 3.4284 0.988 0.985 0.988 0.985 1.002 25,865,095 0.9932 0.29%
2011-01-24 0 3.400 3.400 3.410 3.400 3.480 9,770,814 33,492,970 3.4279 0.985 0.985 0.988 0.985 1.008 33,728,482 0.9930 -1.73%
2011-01-21 0 3.460 3.450 3.460 3.400 3.490 17,144,463 58,986,165 3.4405 1.002 0.999 1.002 0.985 1.011 59,182,041 0.9967 2.06%
2011-01-20 0 3.390 3.370 3.390 3.360 3.530 29,571,038 100,681,381 3.4047 0.982 0.976 0.982 0.973 1.023 102,078,110 0.9863 -3.97%
2011-01-19 0 3.530 3.520 3.530 3.500 3.560 26,797,512 94,158,447 3.5137 1.023 1.020 1.023 1.014 1.031 92,504,003 1.0179 0.00%
2011-01-18 0 3.530 3.520 3.530 3.520 3.600 6,946,110 24,700,421 3.5560 1.023 1.020 1.023 1.020 1.043 23,977,710 1.0301 -1.40%
2011-01-17 0 3.580 3.560 3.580 3.520 3.630 9,997,473 35,792,116 3.5801 1.037 1.031 1.037 1.020 1.052 34,510,900 1.0371 1.70%
2011-01-14 0 3.520 3.520 3.530 3.520 3.620 26,535,406 94,001,420 3.5425 1.020 1.020 1.023 1.020 1.049 91,599,223 1.0262 -1.95%
2011-01-13 0 3.590 3.580 3.590 3.560 3.740 31,019,443 111,968,424 3.6096 1.040 1.037 1.040 1.031 1.083 107,077,950 1.0457 -4.01%
2011-01-12 0 3.740 3.740 3.750 3.680 3.820 15,394,113 57,522,660 3.7367 1.083 1.083 1.086 1.066 1.107 53,139,899 1.0825 0.00%
2011-01-11 0 3.740 3.720 3.730 3.570 3.850 43,160,905 162,694,078 3.7695 1.083 1.078 1.081 1.034 1.115 148,989,819 1.0920 4.76%
2011-01-10 0 3.570 3.570 3.580 3.560 3.760 29,574,206 106,897,133 3.6145 1.034 1.034 1.037 1.031 1.089 102,089,046 1.0471 -4.29%
2011-01-07 0 3.730 3.720 3.730 3.500 3.750 43,090,745 158,286,178 3.6733 1.081 1.078 1.081 1.014 1.086 148,747,630 1.0641 6.57%
2011-01-06 0 3.500 3.500 3.510 3.470 3.530 9,818,463 34,443,775 3.5081 1.014 1.014 1.017 1.005 1.023 33,892,965 1.0163 1.45%
2011-01-05 0 3.450 3.440 3.460 3.420 3.510 16,108,824 55,693,825 3.4573 0.999 0.997 1.002 0.991 1.017 55,607,054 1.0016 -1.43%
2011-01-04 0 3.500 3.490 3.500 3.480 3.510 7,735,934 27,027,541 3.4938 1.014 1.011 1.014 1.008 1.017 26,704,153 1.0121 0.86%
2011-01-03 0 3.470 3.460 3.470 3.440 3.500 11,058,002 38,494,502 3.4811 1.005 1.002 1.005 0.997 1.014 38,171,807 1.0085 0.87%
2010-12-31 0 3.440 3.440 3.450 3.420 3.510 12,427,751 43,129,873 3.4704 0.997 0.997 0.999 0.991 1.017 42,900,129 1.0054 0.58%
2010-12-30 0 3.420 3.410 3.420 3.350 3.420 18,125,527 61,540,032 3.3952 0.991 0.988 0.991 0.970 0.991 62,568,637 0.9836 0.88%
2010-12-29 0 3.390 3.390 3.400 3.310 3.400 23,536,541 79,123,339 3.3617 0.982 0.982 0.985 0.959 0.985 81,247,254 0.9739 2.42%
2010-12-28 0 3.310 3.310 3.320 3.150 3.340 22,649,131 73,978,854 3.2663 0.959 0.959 0.962 0.913 0.968 78,183,948 0.9462 3.12%
2010-12-24 0 3.210 3.210 3.230 3.200 3.290 3,311,612 10,686,966 3.2271 0.930 0.930 0.936 0.927 0.953 11,431,560 0.9349 -1.83%
2010-12-23 0 3.270 3.260 3.270 3.200 3.300 13,284,209 43,353,738 3.2636 0.947 0.944 0.947 0.927 0.956 45,856,589 0.9454 2.51%
2010-12-22 0 3.190 3.190 3.200 3.120 3.200 5,619,304 17,841,444 3.1750 0.924 0.924 0.927 0.904 0.927 19,397,626 0.9198 1.59%
2010-12-21 0 3.140 3.140 3.150 3.130 3.190 8,251,242 26,082,674 3.1611 0.910 0.910 0.913 0.907 0.924 28,482,977 0.9157 -0.63%
2010-12-20 0 3.160 3.140 3.150 3.130 3.230 9,792,176 31,108,545 3.1769 0.915 0.910 0.913 0.907 0.936 33,802,223 0.9203 -2.77%
2010-12-17 0 3.250 3.250 3.260 3.180 3.260 11,713,456 37,979,482 3.2424 0.941 0.941 0.944 0.921 0.944 40,434,409 0.9393 0.31%
2010-12-16 0 3.240 3.210 3.240 3.200 3.280 13,112,473 42,460,710 3.2382 0.939 0.930 0.939 0.927 0.950 45,263,763 0.9381 0.62%
2010-12-15 0 3.220 3.200 3.210 3.180 3.300 10,461,499 34,046,992 3.2545 0.933 0.927 0.930 0.921 0.956 36,112,701 0.9428 -1.23%
2010-12-14 0 3.260 3.250 3.260 3.210 3.310 26,448,836 86,604,701 3.2744 0.944 0.941 0.944 0.930 0.959 91,300,386 0.9486 1.56%
2010-12-13 0 3.210 3.200 3.210 3.130 3.210 20,206,423 64,128,367 3.1737 0.930 0.927 0.930 0.907 0.930 69,751,812 0.9194 2.88%
2010-12-10 0 3.120 3.100 3.120 3.080 3.140 9,421,800 29,280,811 3.1078 0.904 0.898 0.904 0.892 0.910 32,523,699 0.9003 0.65%
2010-12-09 0 3.100 3.100 3.110 3.090 3.140 7,729,894 23,995,658 3.1043 0.898 0.898 0.901 0.895 0.910 26,683,303 0.8993 -0.32%
2010-12-08 0 3.110 3.100 3.110 3.070 3.120 10,332,555 32,012,755 3.0982 0.901 0.898 0.901 0.889 0.904 35,667,591 0.8975 0.00%
2010-12-07 0 3.110 3.100 3.110 3.050 3.130 22,950,042 71,032,725 3.0951 0.901 0.898 0.901 0.884 0.907 79,222,681 0.8966 1.63%
2010-12-06 0 3.060 3.050 3.070 3.030 3.070 6,881,950 21,016,723 3.0539 0.886 0.884 0.889 0.878 0.889 23,756,232 0.8847 0.33%
2010-12-03 0 3.050 3.040 3.050 3.040 3.110 5,748,807 17,599,253 3.0614 0.884 0.881 0.884 0.881 0.901 19,844,665 0.8869 -0.33%
2010-12-02 0 3.060 3.060 3.070 3.030 3.070 9,400,247 28,721,037 3.0553 0.886 0.886 0.889 0.878 0.889 32,449,299 0.8851 0.00%
2010-12-01 0 3.060 3.060 3.070 3.030 3.070 11,707,946 35,741,879 3.0528 0.886 0.886 0.889 0.878 0.889 40,415,389 0.8844 -0.33%
2010-11-30 0 3.070 3.070 3.080 2.960 3.090 20,155,964 60,935,687 3.0232 0.889 0.889 0.892 0.857 0.895 69,577,629 0.8758 3.37%
2010-11-29 0 2.970 2.970 2.990 2.960 2.990 9,144,035 27,225,355 2.9774 0.860 0.860 0.866 0.857 0.866 31,564,865 0.8625 -0.34%
2010-11-26 0 2.980 2.970 2.980 2.970 3.000 11,999,444 35,767,514 2.9808 0.863 0.860 0.863 0.860 0.869 41,421,629 0.8635 -0.33%
2010-11-25 0 2.990 2.980 3.000 2.980 3.020 7,482,188 22,416,675 2.9960 0.866 0.863 0.869 0.863 0.875 25,828,231 0.8679 -0.66%
2010-11-24 0 3.010 2.990 3.010 2.980 3.010 10,646,460 31,842,790 2.9909 0.872 0.866 0.872 0.863 0.872 36,751,179 0.8664 0.33%
2010-11-23 0 3.000 2.990 3.000 2.970 3.060 16,727,163 50,244,056 3.0037 0.869 0.866 0.869 0.860 0.886 57,741,537 0.8702 -1.32%
2010-11-22 0 3.040 3.040 3.050 3.020 3.070 5,326,975 16,229,818 3.0467 0.881 0.881 0.884 0.875 0.889 18,388,517 0.8826 -0.33%
2010-11-19 0 3.050 3.050 3.060 3.010 3.070 9,511,164 28,862,558 3.0346 0.884 0.884 0.886 0.872 0.889 32,832,180 0.8791 1.67%
2010-11-18 0 3.000 3.010 3.020 2.980 3.030 6,024,019 18,099,568 3.0046 0.869 0.872 0.875 0.863 0.878 20,794,687 0.8704 0.00%
2010-11-17 0 3.000 3.000 3.010 2.980 3.030 15,656,772 47,027,444 3.0036 0.869 0.869 0.872 0.863 0.878 54,046,588 0.8701 -1.32%
2010-11-16 0 3.040 3.020 3.060 3.010 3.080 10,617,070 32,293,019 3.0416 0.881 0.875 0.886 0.872 0.892 36,649,726 0.8811 0.00%
2010-11-15 0 3.040 3.040 3.050 3.040 3.100 7,353,072 22,462,511 3.0548 0.881 0.881 0.884 0.881 0.898 25,382,528 0.8850 -1.30%
2010-11-12 0 3.080 3.070 3.080 3.050 3.100 9,698,339 29,764,935 3.0691 0.892 0.889 0.892 0.884 0.898 33,478,301 0.8891 -0.96%
2010-11-11 0 3.110 3.090 3.100 3.090 3.130 19,974,374 62,100,299 3.1090 0.901 0.895 0.898 0.895 0.907 68,950,787 0.9006 0.32%
2010-11-10 0 3.100 3.080 3.100 3.040 3.120 13,279,582 40,798,600 3.0723 0.898 0.892 0.898 0.881 0.904 45,840,617 0.8900 -0.32%
2010-11-09 0 3.110 3.100 3.110 3.050 3.150 40,979,508 127,019,029 3.0996 0.901 0.898 0.901 0.884 0.913 141,459,719 0.8979 2.30%
2010-11-08 0 3.040 3.030 3.040 2.990 3.040 14,592,415 44,033,962 3.0176 0.881 0.878 0.881 0.866 0.881 50,372,467 0.8742 1.67%
2010-11-05 0 2.990 2.980 2.990 2.970 3.020 16,191,615 48,397,698 2.9891 0.866 0.863 0.866 0.860 0.875 55,892,845 0.8659 0.34%
2010-11-04 0 2.980 2.970 2.980 2.880 3.020 23,193,786 68,715,858 2.9627 0.863 0.860 0.863 0.834 0.875 80,064,076 0.8583 0.68%
2010-11-03 0 2.960 2.950 2.960 2.950 3.020 21,042,672 62,536,746 2.9719 0.857 0.855 0.857 0.855 0.875 72,638,512 0.8609 -0.34%
2010-11-02 0 2.970 2.970 2.980 2.970 3.050 14,490,813 43,634,065 3.0112 0.860 0.860 0.863 0.860 0.884 50,021,741 0.8723 -1.98%
2010-11-01 0 3.030 3.030 3.040 2.980 3.040 19,559,918 58,957,102 3.0142 0.878 0.878 0.881 0.863 0.881 67,520,101 0.8732 2.36%
2010-10-29 0 2.960 2.950 2.970 2.910 2.970 16,074,609 47,273,127 2.9409 0.857 0.855 0.860 0.843 0.860 55,488,945 0.8519 1.02%
2010-10-28 0 2.930 2.920 2.940 2.900 2.940 17,190,460 50,141,723 2.9168 0.849 0.846 0.852 0.840 0.852 59,340,821 0.8450 0.34%
2010-10-27 0 2.920 2.920 2.930 2.910 3.010 22,637,108 66,771,913 2.9497 0.846 0.846 0.849 0.843 0.872 78,142,445 0.8545 -3.31%
2010-10-26 0 3.020 3.010 3.020 2.990 3.050 27,821,253 83,633,581 3.0061 0.875 0.872 0.875 0.866 0.884 96,037,918 0.8708 -0.33%
2010-10-25 0 3.030 3.010 3.030 2.840 3.110 77,322,991 232,474,794 3.0065 0.878 0.872 0.878 0.823 0.901 266,916,054 0.8710 5.94%
2010-10-22 0 2.860 2.850 2.860 2.810 2.870 16,964,519 48,148,738 2.8382 0.829 0.826 0.829 0.814 0.831 58,560,881 0.8222 1.06%
2010-10-21 0 2.830 2.820 2.830 2.780 2.830 18,727,201 52,604,984 2.8090 0.820 0.817 0.820 0.805 0.820 64,645,593 0.8137 1.43%
2010-10-20 0 2.790 2.780 2.790 2.750 2.830 25,596,030 71,578,365 2.7965 0.808 0.805 0.808 0.797 0.820 88,356,532 0.8101 -1.41%
2010-10-19 0 2.830 2.820 2.830 2.730 2.900 47,811,405 135,390,453 2.8318 0.820 0.817 0.820 0.791 0.840 165,043,170 0.8203 3.66%
2010-10-18 0 2.730 2.730 2.740 2.710 2.760 8,859,068 24,269,036 2.7395 0.791 0.791 0.794 0.785 0.800 30,581,169 0.7936 -1.44%
2010-10-15 0 2.770 2.750 2.770 2.750 2.800 12,779,171 35,319,853 2.7639 0.802 0.797 0.802 0.797 0.811 44,113,217 0.8007 -0.36%
2010-10-14 0 2.780 2.770 2.780 2.760 2.820 24,923,395 69,532,581 2.7899 0.805 0.802 0.805 0.800 0.817 86,034,621 0.8082 -1.07%
2010-10-13 0 2.810 2.800 2.810 2.780 2.810 9,582,008 26,814,497 2.7984 0.814 0.811 0.814 0.805 0.814 33,076,731 0.8107 0.36%
2010-10-12 0 2.800 2.790 2.800 2.770 2.820 13,426,117 37,481,526 2.7917 0.811 0.808 0.811 0.802 0.817 46,346,450 0.8087 0.72%
2010-10-11 0 2.780 2.770 2.780 2.750 2.850 29,880,459 83,574,738 2.7970 0.805 0.802 0.805 0.797 0.826 103,146,220 0.8103 -1.77%
2010-10-08 0 2.830 2.820 2.840 2.820 2.860 25,626,279 72,761,139 2.8393 0.820 0.817 0.823 0.817 0.829 88,460,950 0.8225 -0.35%
2010-10-07 0 2.840 2.830 2.840 2.830 2.880 21,749,947 61,801,235 2.8414 0.823 0.820 0.823 0.820 0.834 75,079,998 0.8231 0.00%
2010-10-06 0 2.840 2.840 2.850 2.820 2.860 24,862,983 70,587,830 2.8391 0.823 0.823 0.826 0.817 0.829 85,826,081 0.8225 0.71%
2010-10-05 0 2.820 2.820 2.840 2.810 2.840 11,739,100 33,134,072 2.8225 0.817 0.817 0.823 0.814 0.823 40,522,931 0.8177 -0.70%
2010-10-04 0 2.840 2.830 2.850 2.810 2.870 17,164,940 48,660,431 2.8349 0.823 0.820 0.826 0.814 0.831 59,252,727 0.8212 1.07%
2010-09-30 0 2.810 2.800 2.820 2.780 2.830 12,703,664 35,664,341 2.8074 0.814 0.811 0.817 0.805 0.820 43,852,570 0.8133 0.36%
2010-09-29 0 2.800 2.790 2.800 2.780 2.820 12,222,575 34,197,893 2.7979 0.811 0.808 0.811 0.805 0.817 42,191,869 0.8105 0.72%
2010-09-28 0 2.780 2.780 2.790 2.760 2.830 18,781,868 52,359,357 2.7878 0.805 0.805 0.808 0.800 0.820 64,834,301 0.8076 -1.77%
2010-09-27 0 2.830 2.830 2.840 2.820 2.900 18,391,025 52,580,094 2.8590 0.820 0.820 0.823 0.817 0.840 63,485,126 0.8282 -0.35%
2010-09-24 0 2.840 2.840 2.850 2.760 2.880 38,061,857 107,306,928 2.8193 0.823 0.823 0.826 0.800 0.834 131,388,098 0.8167 3.65%
2010-09-22 0 2.740 2.730 2.740 2.720 2.750 12,555,071 34,304,484 2.7323 0.794 0.791 0.794 0.788 0.797 43,339,632 0.7915 -0.36%
2010-09-21 0 2.750 2.740 2.750 2.700 2.750 13,508,428 36,802,383 2.7244 0.797 0.794 0.797 0.782 0.797 46,630,585 0.7892 1.48%
2010-09-20 0 2.710 2.700 2.710 2.690 2.740 9,204,387 24,973,629 2.7132 0.785 0.782 0.785 0.779 0.794 31,773,197 0.7860 -0.73%
2010-09-17 0 2.730 2.700 2.730 2.680 2.730 13,735,397 37,132,814 2.7034 0.791 0.782 0.791 0.776 0.791 47,414,073 0.7832 1.87%
2010-09-16 0 2.680 2.670 2.680 2.670 2.730 11,252,946 30,335,427 2.6958 0.776 0.773 0.776 0.773 0.791 38,844,746 0.7809 -1.47%
2010-09-15 0 2.720 2.710 2.720 2.700 2.750 8,019,542 21,844,065 2.7239 0.788 0.785 0.788 0.782 0.797 27,683,157 0.7891 -1.09%
2010-09-14 0 2.750 2.730 2.740 2.690 2.750 25,236,298 68,732,333 2.7236 0.797 0.791 0.794 0.779 0.797 87,114,751 0.7890 2.65%
2010-09-13 0 2.730 2.720 2.730 2.690 2.750 23,280,967 63,519,999 2.7284 0.776 0.773 0.776 0.765 0.782 81,894,927 0.7756 1.11%
2010-09-10 0 2.700 2.690 2.700 2.680 2.730 15,355,559 41,451,951 2.6995 0.768 0.765 0.768 0.762 0.776 54,015,900 0.7674 0.00%
2010-09-09 0 2.700 2.680 2.690 2.620 2.740 49,257,920 132,939,514 2.6988 0.768 0.762 0.765 0.745 0.779 173,273,462 0.7672 4.65%
2010-09-08 0 2.580 2.580 2.590 2.570 2.600 6,165,824 15,919,801 2.5819 0.733 0.733 0.736 0.731 0.739 21,689,379 0.7340 -0.77%
2010-09-07 0 2.600 2.590 2.600 2.590 2.620 9,692,108 25,223,675 2.6025 0.739 0.736 0.739 0.736 0.745 34,093,707 0.7398 0.00%
2010-09-06 0 2.600 2.590 2.600 2.580 2.610 15,215,397 39,520,040 2.5974 0.739 0.736 0.739 0.733 0.742 53,522,855 0.7384 0.39%
2010-09-03 0 2.590 2.580 2.590 2.570 2.610 24,633,169 63,940,042 2.5957 0.736 0.733 0.736 0.731 0.742 86,651,537 0.7379 -1.15%
2010-09-02 0 2.620 2.610 2.620 2.580 2.630 38,959,146 101,229,291 2.5983 0.745 0.742 0.745 0.733 0.748 137,045,700 0.7387 2.34%
2010-09-01 0 2.560 2.560 2.570 2.510 2.580 23,854,142 60,874,174 2.5519 0.728 0.728 0.731 0.714 0.733 83,911,172 0.7255 0.79%
2010-08-31 0 2.540 2.520 2.530 2.520 2.580 36,216,361 92,176,816 2.5452 0.722 0.716 0.719 0.716 0.733 127,397,468 0.7235 -0.78%
2010-08-30 0 2.560 2.550 2.560 2.520 2.600 23,635,751 60,424,538 2.5565 0.728 0.725 0.728 0.716 0.739 83,142,942 0.7268 -0.78%
2010-08-27 0 2.580 2.570 2.580 2.500 2.590 48,533,836 124,113,486 2.5573 0.733 0.731 0.733 0.711 0.736 170,726,369 0.7270 2.79%
2010-08-26 0 2.510 2.510 2.520 2.470 2.520 34,614,793 86,290,614 2.4929 0.714 0.714 0.716 0.702 0.716 121,763,668 0.7087 1.62%
2010-08-25 0 2.470 2.470 2.480 2.440 2.570 64,741,786 161,001,559 2.4868 0.702 0.702 0.705 0.694 0.731 227,740,705 0.7070 -4.63%
2010-08-24 0 2.590 2.580 2.590 2.570 2.660 91,350,441 237,441,948 2.5992 0.736 0.733 0.736 0.731 0.756 321,341,364 0.7389 -9.76%
2010-08-23 0 2.870 2.860 2.870 2.780 2.940 28,961,814 83,024,395 2.8667 0.816 0.813 0.816 0.790 0.836 101,878,313 0.8149 2.50%
2010-08-20 0 2.800 2.780 2.790 2.720 2.800 15,401,635 42,705,583 2.7728 0.796 0.790 0.793 0.773 0.796 54,177,980 0.7882 1.82%
2010-08-19 0 2.750 2.750 2.760 2.700 2.760 12,462,606 33,992,649 2.7276 0.782 0.782 0.785 0.768 0.785 43,839,425 0.7754 1.10%
2010-08-18 0 2.720 2.710 2.720 2.690 2.730 10,686,762 28,905,854 2.7048 0.773 0.770 0.773 0.765 0.776 37,592,579 0.7689 0.74%
2010-08-17 0 2.700 2.700 2.710 2.700 2.740 17,702,165 47,974,740 2.7101 0.768 0.768 0.770 0.768 0.779 62,270,502 0.7704 -1.10%
2010-08-16 0 2.730 2.720 2.740 2.610 2.750 57,967,031 155,038,300 2.6746 0.776 0.773 0.779 0.742 0.782 203,909,304 0.7603 -2.15%
2010-08-13 0 2.790 2.790 2.800 2.750 2.840 36,636,157 102,450,254 2.7964 0.793 0.793 0.796 0.782 0.807 128,874,174 0.7950 1.45%
2010-08-12 0 2.750 2.740 2.750 2.640 2.760 18,361,368 49,841,653 2.7145 0.782 0.779 0.782 0.750 0.785 64,589,366 0.7717 1.48%
2010-08-11 0 2.710 2.710 2.720 2.670 2.750 13,437,206 36,454,954 2.7130 0.770 0.770 0.773 0.759 0.782 47,267,753 0.7712 1.50%
2010-08-10 0 2.670 2.670 2.680 2.660 2.780 29,262,870 79,361,826 2.7120 0.759 0.759 0.762 0.756 0.790 102,937,331 0.7710 -2.91%
2010-08-09 0 2.750 2.760 2.770 2.640 2.890 79,901,040 221,432,347 2.7713 0.782 0.785 0.787 0.750 0.822 281,066,067 0.7878 4.56%
2010-08-06 0 2.630 2.620 2.630 2.520 2.630 36,252,850 93,842,043 2.5885 0.748 0.745 0.748 0.716 0.748 127,525,824 0.7359 4.37%
2010-08-05 0 2.520 2.520 2.530 2.510 2.540 8,576,817 21,642,626 2.5234 0.716 0.716 0.719 0.714 0.722 30,170,474 0.7173 0.00%
2010-08-04 0 2.520 2.520 2.530 2.440 2.540 25,349,512 63,254,137 2.4953 0.716 0.716 0.719 0.694 0.722 89,171,400 0.7094 2.86%
2010-08-03 0 2.450 2.440 2.450 2.420 2.450 12,201,593 29,783,569 2.4410 0.696 0.694 0.696 0.688 0.696 42,921,266 0.6939 1.24%
2010-08-02 0 2.420 2.420 2.430 2.400 2.430 8,274,628 19,981,025 2.4147 0.688 0.688 0.691 0.682 0.691 29,107,470 0.6865 1.26%
2010-07-30 0 2.390 2.390 2.400 2.370 2.440 16,521,315 39,691,643 2.4025 0.679 0.679 0.682 0.674 0.694 58,116,653 0.6830 1.70%
2010-07-29 0 2.350 2.340 2.350 2.340 2.370 3,251,117 7,662,095 2.3568 0.668 0.665 0.668 0.665 0.674 11,436,380 0.6700 -0.42%
2010-07-28 0 2.360 2.350 2.360 2.350 2.370 6,222,538 14,667,048 2.3571 0.671 0.668 0.671 0.668 0.674 21,888,880 0.6701 -0.42%
2010-07-27 0 2.370 2.360 2.370 2.340 2.370 6,566,481 15,466,037 2.3553 0.674 0.671 0.674 0.665 0.674 23,098,761 0.6696 0.85%
2010-07-26 0 2.350 2.340 2.360 2.330 2.360 6,355,774 14,905,168 2.3451 0.668 0.665 0.671 0.662 0.671 22,357,561 0.6667 0.86%
2010-07-23 0 2.330 2.320 2.340 2.310 2.340 6,367,754 14,810,803 2.3259 0.662 0.660 0.665 0.657 0.665 22,399,703 0.6612 1.30%
2010-07-22 0 2.300 2.310 2.320 2.300 2.340 7,262,723 16,835,342 2.3180 0.654 0.657 0.660 0.654 0.665 25,547,915 0.6590 -1.71%
2010-07-21 0 2.340 2.330 2.350 2.310 2.390 12,150,217 28,483,444 2.3443 0.665 0.662 0.668 0.657 0.679 42,740,541 0.6664 -1.68%
2010-07-20 0 2.380 2.360 2.380 2.330 2.390 5,469,329 12,964,388 2.3704 0.677 0.671 0.677 0.662 0.679 19,239,334 0.6738 1.71%
2010-07-19 0 2.340 2.330 2.340 2.300 2.350 2,412,876 5,633,365 2.3347 0.665 0.662 0.665 0.654 0.668 8,487,719 0.6637 -0.85%
2010-07-16 0 2.360 2.350 2.360 2.330 2.370 3,821,239 8,980,954 2.3503 0.671 0.668 0.671 0.662 0.674 13,441,885 0.6681 1.29%
2010-07-15 0 2.330 2.330 2.340 2.330 2.380 5,012,057 11,817,215 2.3578 0.662 0.662 0.665 0.662 0.677 17,630,799 0.6703 -1.69%
2010-07-14 0 2.370 2.360 2.370 2.350 2.410 10,017,796 23,836,444 2.3794 0.674 0.671 0.674 0.668 0.685 35,239,373 0.6764 0.42%
2010-07-13 0 2.360 2.360 2.370 2.310 2.370 11,286,749 26,418,598 2.3407 0.671 0.671 0.674 0.657 0.674 39,703,140 0.6654 1.29%
2010-07-12 0 2.330 2.310 2.330 2.300 2.340 6,537,649 15,140,730 2.3159 0.662 0.657 0.662 0.654 0.665 22,997,339 0.6584 0.00%
2010-07-09 0 2.330 2.320 2.330 2.320 2.350 6,379,943 14,870,486 2.3308 0.662 0.660 0.662 0.660 0.668 22,442,580 0.6626 0.00%
2010-07-08 0 2.330 2.330 2.340 2.320 2.340 8,241,643 19,227,285 2.3329 0.662 0.662 0.665 0.660 0.665 28,991,440 0.6632 0.87%
2010-07-07 0 2.310 2.300 2.310 2.280 2.330 10,426,570 24,063,084 2.3079 0.657 0.654 0.657 0.648 0.662 36,677,308 0.6561 0.87%
2010-07-06 0 2.290 2.280 2.290 2.270 2.300 5,052,909 11,524,380 2.2807 0.651 0.648 0.651 0.645 0.654 17,774,503 0.6484 0.00%
2010-07-05 0 2.290 2.290 2.300 2.270 2.310 2,975,240 6,820,082 2.2923 0.651 0.651 0.654 0.645 0.657 10,465,934 0.6516 0.00%
2010-07-02 0 2.290 2.280 2.290 2.280 2.320 10,449,802 23,999,976 2.2967 0.651 0.648 0.651 0.648 0.660 36,759,030 0.6529 0.44%
2010-06-30 0 2.280 2.280 2.290 2.260 2.310 11,057,467 25,249,229 2.2835 0.648 0.648 0.651 0.642 0.657 38,896,600 0.6491 -0.87%
2010-06-29 0 2.300 2.300 2.310 2.260 2.330 7,330,263 16,851,612 2.2989 0.654 0.654 0.657 0.642 0.662 25,785,499 0.6535 -0.43%
2010-06-28 0 2.310 2.310 2.320 2.300 2.320 3,916,400 9,050,169 2.3108 0.657 0.657 0.660 0.654 0.660 13,776,631 0.6569 0.43%
2010-06-25 0 2.300 2.300 2.310 2.290 2.350 11,781,728 27,320,053 2.3188 0.654 0.654 0.657 0.651 0.668 41,444,316 0.6592 -0.86%
2010-06-24 0 2.320 2.300 2.310 2.270 2.320 15,330,403 35,214,560 2.2970 0.660 0.654 0.657 0.645 0.660 53,927,409 0.6530 2.20%
2010-06-23 0 2.270 2.260 2.270 2.200 2.280 14,595,111 32,834,598 2.2497 0.645 0.642 0.645 0.625 0.648 51,340,889 0.6395 2.71%
2010-06-22 0 2.210 2.190 2.210 2.190 2.220 5,509,593 12,161,514 2.2073 0.628 0.623 0.628 0.623 0.631 19,380,970 0.6275 -0.45%
2010-06-21 0 2.220 2.200 2.220 2.200 2.220 19,258,823 42,498,774 2.2067 0.631 0.625 0.631 0.625 0.631 67,746,323 0.6273 1.37%
2010-06-18 0 2.190 2.190 2.200 2.180 2.210 9,008,853 19,755,240 2.1929 0.623 0.623 0.625 0.620 0.628 31,690,237 0.6234 0.46%
2010-06-17 0 2.180 2.180 2.190 2.180 2.220 4,316,083 9,487,916 2.1983 0.620 0.620 0.623 0.620 0.631 15,182,587 0.6249 -1.80%
2010-06-15 0 2.220 2.210 2.220 2.200 2.220 3,221,387 7,123,692 2.2114 0.631 0.628 0.631 0.625 0.631 11,331,800 0.6286 0.00%
2010-06-14 0 2.220 2.220 2.230 2.210 2.230 7,636,459 16,955,117 2.2203 0.631 0.631 0.634 0.628 0.634 26,862,598 0.6312 0.45%
2010-06-11 0 2.210 2.200 2.210 2.170 2.210 8,901,304 19,502,587 2.1910 0.628 0.625 0.628 0.617 0.628 31,311,914 0.6228 2.79%
2010-06-10 0 2.150 2.150 2.170 2.150 2.200 4,258,250 9,244,465 2.1710 0.611 0.611 0.617 0.611 0.625 14,979,149 0.6172 -1.38%
2010-06-09 0 2.180 2.180 2.190 2.140 2.190 12,973,711 28,188,426 2.1727 0.620 0.620 0.623 0.608 0.623 45,637,327 0.6177 2.83%
2010-06-08 0 2.120 2.130 2.140 2.120 2.140 4,760,646 10,140,025 2.1300 0.603 0.606 0.608 0.603 0.608 16,746,416 0.6055 0.47%
2010-06-07 0 2.110 2.110 2.130 2.110 2.150 8,970,262 19,088,382 2.1280 0.600 0.600 0.606 0.600 0.611 31,554,486 0.6049 -1.86%
2010-06-04 0 2.150 2.130 2.150 2.130 2.160 6,831,362 14,656,849 2.1455 0.611 0.606 0.611 0.606 0.614 24,030,526 0.6099 0.00%
2010-06-03 0 2.150 2.140 2.150 2.120 2.150 8,232,177 17,582,846 2.1359 0.611 0.608 0.611 0.603 0.611 28,958,141 0.6072 1.42%
2010-06-02 0 2.120 2.120 2.130 2.100 2.130 8,003,447 16,982,527 2.1219 0.603 0.603 0.606 0.597 0.606 28,153,543 0.6032 0.00%
2010-06-01 0 2.120 2.100 2.120 2.090 2.130 9,756,694 20,607,572 2.1121 0.603 0.597 0.603 0.594 0.606 34,320,900 0.6004 0.00%
2010-05-31 0 2.120 2.100 2.120 2.090 2.120 4,402,012 9,268,673 2.1056 0.603 0.597 0.603 0.594 0.603 15,484,857 0.5986 1.44%
2010-05-28 0 2.090 2.080 2.090 2.080 2.120 7,530,272 15,812,585 2.0999 0.594 0.591 0.594 0.591 0.603 26,489,066 0.5969 -0.48%
2010-05-27 0 2.100 2.090 2.100 2.060 2.100 9,869,242 20,624,323 2.0898 0.597 0.594 0.597 0.586 0.597 34,716,808 0.5941 0.48%
2010-05-26 0 2.090 2.080 2.090 2.070 2.130 20,689,712 43,280,796 2.0919 0.594 0.591 0.594 0.588 0.606 72,779,728 0.5947 0.00%
2010-05-25 0 2.090 2.080 2.090 2.050 2.110 14,184,444 29,506,528 2.0802 0.594 0.591 0.594 0.583 0.600 49,896,295 0.5914 -0.48%
2010-05-24 0 2.100 2.080 2.100 2.080 2.120 12,571,216 26,407,670 2.1006 0.597 0.591 0.597 0.591 0.603 44,221,480 0.5972 0.00%
2010-05-20 0 2.100 2.100 2.110 2.080 2.140 19,703,201 41,594,739 2.1111 0.597 0.597 0.600 0.591 0.608 69,309,501 0.6001 0.00%
2010-05-19 0 2.100 2.100 2.110 2.090 2.130 14,302,520 30,148,214 2.1079 0.597 0.597 0.600 0.594 0.606 50,311,649 0.5992 -0.47%
2010-05-18 0 2.110 2.100 2.110 2.100 2.130 7,904,744 16,685,743 2.1109 0.600 0.597 0.600 0.597 0.606 27,806,338 0.6001 -0.47%
2010-05-17 0 2.120 2.110 2.120 2.110 2.160 11,490,400 24,442,702 2.1272 0.603 0.600 0.603 0.600 0.614 40,419,518 0.6047 -2.30%
2010-05-14 0 2.170 2.160 2.180 2.160 2.190 8,832,697 19,222,603 2.1763 0.617 0.614 0.620 0.614 0.623 31,070,577 0.6187 -0.91%
2010-05-13 0 2.190 2.180 2.190 2.170 2.210 12,005,150 26,329,680 2.1932 0.623 0.620 0.623 0.617 0.628 42,230,242 0.6235 0.92%
2010-05-12 0 2.170 2.160 2.180 2.100 2.180 14,896,868 32,068,019 2.1527 0.617 0.614 0.620 0.597 0.620 52,402,373 0.6120 0.14%
2010-05-11 0 2.300 2.290 2.300 2.290 2.360 17,925,753 41,654,201 2.3237 0.616 0.613 0.616 0.613 0.632 66,927,148 0.6224 -0.43%
2010-05-10 0 2.310 2.310 2.320 2.260 2.320 8,325,264 19,036,120 2.2865 0.619 0.619 0.621 0.605 0.621 31,083,000 0.6124 1.76%
2010-05-07 0 2.270 2.260 2.270 2.220 2.270 13,312,300 29,978,367 2.2519 0.608 0.605 0.608 0.595 0.608 49,702,474 0.6032 0.00%
2010-05-06 0 2.270 2.260 2.270 2.260 2.310 15,316,720 34,862,615 2.2761 0.608 0.605 0.608 0.605 0.619 57,186,127 0.6096 -2.16%
2010-05-05 0 2.320 2.310 2.320 2.300 2.340 13,544,949 31,324,828 2.3127 0.621 0.619 0.621 0.616 0.627 50,571,086 0.6194 -1.28%
2010-05-04 0 2.350 2.340 2.350 2.340 2.370 6,755,664 15,876,867 2.3502 0.629 0.627 0.629 0.627 0.635 25,222,780 0.6295 -0.42%
2010-05-03 0 2.360 2.350 2.360 2.340 2.370 7,132,200 16,785,700 2.3535 0.632 0.629 0.632 0.627 0.635 26,628,605 0.6304 0.00%
2010-04-30 0 2.360 2.360 2.370 2.340 2.390 9,276,405 21,990,354 2.3706 0.632 0.632 0.635 0.627 0.640 34,634,156 0.6349 0.85%
2010-04-29 0 2.340 2.330 2.340 2.320 2.390 8,389,584 19,766,735 2.3561 0.627 0.624 0.627 0.621 0.640 31,323,143 0.6311 -1.27%
2010-04-28 0 2.370 2.370 2.380 2.350 2.380 15,344,616 36,220,487 2.3605 0.635 0.635 0.637 0.629 0.637 57,290,279 0.6322 -1.66%
2010-04-27 0 2.410 2.400 2.410 2.390 2.410 10,706,565 25,649,290 2.3957 0.645 0.643 0.645 0.640 0.645 39,973,766 0.6417 0.00%
2010-04-26 0 2.410 2.400 2.410 2.380 2.410 8,431,594 20,203,732 2.3962 0.645 0.643 0.645 0.637 0.645 31,479,991 0.6418 0.84%
2010-04-23 0 2.390 2.390 2.400 2.390 2.430 15,520,512 37,312,478 2.4041 0.640 0.640 0.643 0.640 0.651 57,946,999 0.6439 -1.24%
2010-04-22 0 2.420 2.410 2.420 2.350 2.440 30,890,797 74,378,145 2.4078 0.648 0.645 0.648 0.629 0.654 115,333,115 0.6449 1.26%
2010-04-21 0 2.390 2.380 2.390 2.300 2.410 39,639,602 93,704,423 2.3639 0.640 0.637 0.640 0.616 0.645 147,997,437 0.6331 3.46%
2010-04-20 0 2.310 2.310 2.320 2.290 2.320 7,917,718 18,285,981 2.3095 0.619 0.619 0.621 0.613 0.621 29,561,396 0.6186 1.32%
2010-04-19 0 2.280 2.280 2.290 2.280 2.310 6,771,949 15,505,341 2.2896 0.611 0.611 0.613 0.611 0.619 25,283,581 0.6133 -0.87%
2010-04-16 0 2.300 2.300 2.310 2.300 2.320 6,161,845 14,216,537 2.3072 0.616 0.616 0.619 0.616 0.621 23,005,712 0.6180 -0.86%
2010-04-15 0 2.320 2.300 2.320 2.300 2.330 8,843,305 20,450,386 2.3125 0.621 0.616 0.621 0.616 0.624 33,017,145 0.6194 0.43%
2010-04-14 0 2.310 2.300 2.310 2.290 2.310 4,897,531 11,244,486 2.2959 0.619 0.616 0.619 0.613 0.619 18,285,301 0.6149 0.87%
2010-04-13 0 2.290 2.290 2.300 2.290 2.310 6,301,906 14,464,648 2.2953 0.613 0.613 0.616 0.613 0.619 23,528,640 0.6148 -0.43%
2010-04-12 0 2.300 2.290 2.300 2.290 2.320 6,121,270 14,067,543 2.2981 0.616 0.613 0.616 0.613 0.621 22,854,222 0.6155 0.00%
2010-04-09 0 2.300 2.300 2.310 2.300 2.320 9,963,877 22,950,920 2.3034 0.616 0.616 0.619 0.616 0.621 37,200,885 0.6169 -0.86%
2010-04-08 0 2.320 2.310 2.320 2.300 2.330 7,319,466 16,876,531 2.3057 0.621 0.619 0.621 0.616 0.624 27,327,777 0.6176 0.43%
2010-04-07 0 2.310 2.310 2.320 2.300 2.340 11,104,864 25,728,799 2.3169 0.619 0.619 0.621 0.616 0.627 41,460,845 0.6206 0.43%
2010-04-01 0 2.300 2.300 2.310 2.300 2.320 9,983,900 23,060,650 2.3098 0.616 0.616 0.619 0.616 0.621 37,275,642 0.6187 -0.43%
2010-03-31 0 2.310 2.310 2.320 2.310 2.340 8,162,165 18,922,969 2.3184 0.619 0.619 0.621 0.619 0.627 30,474,057 0.6210 -0.86%
2010-03-30 0 2.330 2.320 2.330 2.320 2.340 14,269,050 33,253,740 2.3305 0.624 0.621 0.624 0.621 0.627 53,274,572 0.6242 0.00%
2010-03-29 0 2.330 2.330 2.340 2.310 2.340 8,900,693 20,738,289 2.3300 0.624 0.624 0.627 0.619 0.627 33,231,407 0.6241 0.43%
2010-03-26 0 2.320 2.310 2.320 2.270 2.320 10,581,809 24,351,860 2.3013 0.621 0.619 0.621 0.608 0.621 39,507,980 0.6164 1.31%
2010-03-25 0 2.290 2.280 2.300 2.280 2.300 5,528,704 12,656,823 2.2893 0.613 0.611 0.616 0.611 0.616 20,641,832 0.6132 -0.43%
2010-03-24 0 2.300 2.290 2.300 2.290 2.330 7,493,780 17,267,866 2.3043 0.616 0.613 0.616 0.613 0.624 27,978,592 0.6172 -0.43%
2010-03-23 0 2.310 2.310 2.320 2.300 2.330 7,192,752 16,647,655 2.3145 0.619 0.619 0.621 0.616 0.624 26,854,681 0.6199 0.00%
2010-03-22 0 2.310 2.310 2.320 2.290 2.330 9,038,695 20,905,478 2.3129 0.619 0.619 0.621 0.613 0.624 33,746,648 0.6195 -0.43%
2010-03-19 0 2.320 2.320 2.330 2.280 2.330 19,834,912 45,706,058 2.3043 0.621 0.621 0.624 0.611 0.624 74,055,137 0.6172 1.75%
2010-03-18 0 2.280 2.280 2.290 2.260 2.300 11,591,505 26,399,850 2.2775 0.611 0.611 0.613 0.605 0.616 43,277,756 0.6100 -0.87%
2010-03-17 0 2.300 2.280 2.300 2.280 2.320 14,711,457 33,823,009 2.2991 0.616 0.611 0.616 0.611 0.621 54,926,332 0.6158 0.00%
2010-03-16 0 2.300 2.290 2.300 2.250 2.300 21,683,195 49,682,035 2.2913 0.616 0.613 0.616 0.603 0.616 80,955,840 0.6137 2.22%
2010-03-15 0 2.250 2.250 2.260 2.220 2.270 9,715,185 21,734,228 2.2371 0.603 0.603 0.605 0.595 0.608 36,272,374 0.5992 0.45%
2010-03-12 0 2.240 2.240 2.250 2.230 2.280 17,386,993 39,063,288 2.2467 0.600 0.600 0.603 0.597 0.611 64,915,647 0.6018 -1.32%
2010-03-11 0 2.270 2.260 2.270 2.260 2.310 14,164,384 32,186,960 2.2724 0.608 0.605 0.608 0.605 0.619 52,883,794 0.6086 -1.73%
2010-03-10 0 2.310 2.300 2.310 2.280 2.360 59,293,168 136,932,098 2.3094 0.619 0.616 0.619 0.611 0.632 221,375,505 0.6186 4.52%
2010-03-09 0 2.210 2.200 2.220 2.200 2.230 6,543,697 14,470,304 2.2113 0.592 0.589 0.595 0.589 0.597 24,431,385 0.5923 -0.45%
2010-03-08 0 2.220 2.210 2.220 2.200 2.220 12,040,099 26,625,316 2.2114 0.595 0.592 0.595 0.589 0.595 44,952,616 0.5923 0.91%
2010-03-05 0 2.200 2.180 2.200 2.180 2.210 5,673,550 12,457,929 2.1958 0.589 0.584 0.589 0.584 0.592 21,182,626 0.5881 0.00%
2010-03-04 0 2.200 2.200 2.210 2.190 2.220 11,938,936 26,288,026 2.2019 0.589 0.589 0.592 0.587 0.595 44,574,916 0.5897 0.00%
2010-03-03 0 2.200 2.200 2.210 2.160 2.220 17,183,498 37,687,510 2.1932 0.589 0.589 0.592 0.579 0.595 64,155,883 0.5874 1.85%
2010-03-02 0 2.160 2.160 2.170 2.150 2.180 6,807,285 14,706,913 2.1605 0.579 0.579 0.581 0.576 0.584 25,415,511 0.5787 0.00%
2010-03-01 0 2.160 2.170 2.180 2.140 2.180 9,861,560 21,299,491 2.1599 0.579 0.581 0.584 0.573 0.584 36,818,876 0.5785 0.47%
2010-02-26 0 2.150 2.140 2.150 2.120 2.150 5,553,625 11,902,278 2.1432 0.576 0.573 0.576 0.568 0.576 20,734,877 0.5740 1.42%
2010-02-25 0 2.120 2.120 2.130 2.110 2.140 5,906,023 12,513,691 2.1188 0.568 0.568 0.570 0.565 0.573 22,050,581 0.5675 -0.47%
2010-02-24 0 2.130 2.130 2.140 2.100 2.140 5,929,280 12,589,022 2.1232 0.570 0.570 0.573 0.562 0.573 22,137,413 0.5687 0.47%
2010-02-23 0 2.120 2.110 2.120 2.090 2.130 8,127,305 17,193,851 2.1156 0.568 0.565 0.568 0.560 0.570 30,343,905 0.5666 0.00%
2010-02-22 0 2.120 2.110 2.120 2.080 2.120 17,465,190 36,640,676 2.0979 0.568 0.565 0.568 0.557 0.568 65,207,601 0.5619 -0.47%
2010-02-19 0 2.130 2.130 2.140 2.120 2.190 7,782,685 16,665,410 2.1413 0.570 0.570 0.573 0.568 0.587 29,057,240 0.5735 -2.74%
2010-02-18 0 2.190 2.180 2.190 2.170 2.200 4,381,141 9,554,768 2.1809 0.587 0.584 0.587 0.581 0.589 16,357,320 0.5841 -0.45%
2010-02-17 0 2.200 2.190 2.200 2.180 2.200 5,638,437 12,367,994 2.1935 0.589 0.587 0.589 0.584 0.589 21,051,529 0.5875 1.38%
2010-02-12 0 2.170 2.170 2.180 2.170 2.200 4,854,134 10,592,165 2.1821 0.581 0.581 0.584 0.581 0.589 18,123,275 0.5845 -0.91%
2010-02-11 0 2.190 2.180 2.190 2.170 2.220 6,668,094 14,583,105 2.1870 0.587 0.584 0.587 0.581 0.595 24,895,831 0.5858 -0.90%
2010-02-10 0 2.210 2.200 2.210 2.180 2.250 22,383,960 49,478,114 2.2104 0.592 0.589 0.592 0.584 0.603 83,572,199 0.5920 0.91%
2010-02-09 0 2.190 2.170 2.180 2.160 2.190 26,886,657 58,444,828 2.1737 0.587 0.581 0.584 0.579 0.587 100,383,357 0.5822 0.92%
2010-02-08 0 2.170 2.160 2.170 2.160 2.210 13,332,694 29,147,908 2.1862 0.581 0.579 0.581 0.579 0.592 49,778,616 0.5856 0.46%
2010-02-05 0 2.160 2.150 2.160 2.110 2.160 20,015,646 42,914,155 2.1440 0.579 0.576 0.579 0.565 0.579 74,729,921 0.5743 -1.82%
2010-02-04 0 2.200 2.200 2.210 2.170 2.270 22,463,987 49,979,768 2.2249 0.589 0.589 0.592 0.581 0.608 83,870,986 0.5959 0.46%
2010-02-03 0 2.190 2.180 2.190 2.160 2.210 18,863,840 41,310,020 2.1899 0.587 0.584 0.587 0.579 0.592 70,429,566 0.5865 2.34%
2010-02-02 0 2.140 2.140 2.150 2.140 2.260 19,441,156 42,415,729 2.1817 0.573 0.573 0.576 0.573 0.605 72,585,019 0.5844 -4.04%
2010-02-01 0 2.230 2.220 2.240 2.080 2.310 72,384,407 160,248,241 2.2139 0.597 0.595 0.600 0.557 0.619 270,252,631 0.5930 8.78%
2010-01-29 0 2.050 2.040 2.050 2.040 2.060 5,395,904 11,056,422 2.0490 0.549 0.546 0.549 0.546 0.552 20,146,014 0.5488 0.00%
2010-01-28 0 2.050 2.050 2.070 2.050 2.080 7,296,572 15,092,168 2.0684 0.549 0.549 0.554 0.549 0.557 27,242,301 0.5540 0.00%
2010-01-27 0 2.050 2.040 2.050 2.030 2.100 12,434,252 25,660,484 2.0637 0.549 0.546 0.549 0.544 0.562 46,424,216 0.5527 -1.91%
2010-01-26 0 2.090 2.080 2.090 2.080 2.200 17,374,600 36,772,820 2.1165 0.560 0.557 0.560 0.557 0.589 64,869,377 0.5669 -4.57%
2010-01-25 0 2.190 2.190 2.200 2.130 2.200 14,906,560 32,225,419 2.1618 0.587 0.587 0.589 0.570 0.589 55,654,763 0.5790 0.00%
2010-01-22 0 2.190 2.180 2.190 2.080 2.220 39,369,740 84,920,560 2.1570 0.587 0.584 0.587 0.557 0.595 146,989,887 0.5777 2.82%
2010-01-21 0 2.130 2.120 2.130 2.120 2.290 70,843,036 155,747,319 2.1985 0.570 0.568 0.570 0.568 0.613 264,497,806 0.5888 -7.79%
2010-01-20 0 2.310 2.320 2.330 2.000 2.350 61,499,652 134,835,201 2.1925 0.619 0.621 0.624 0.536 0.629 229,613,579 0.5872 13.79%
2010-01-19 0 2.030 2.020 2.030 2.010 2.050 9,080,020 18,382,374 2.0245 0.544 0.541 0.544 0.538 0.549 33,900,938 0.5422 1.50%
2010-01-18 0 2.000 1.990 2.000 1.990 2.020 5,783,106 11,563,946 1.9996 0.536 0.533 0.536 0.533 0.541 21,591,661 0.5356 -0.99%
2010-01-15 0 2.020 2.010 2.020 2.000 2.030 15,732,076 31,756,773 2.0186 0.541 0.538 0.541 0.536 0.544 58,736,890 0.5407 0.00%
2010-01-14 0 2.020 2.010 2.020 2.010 2.040 6,217,906 12,575,161 2.0224 0.541 0.538 0.541 0.538 0.546 23,215,020 0.5417 0.00%
2010-01-13 0 2.020 2.010 2.020 2.000 2.050 12,730,693 25,705,357 2.0192 0.541 0.538 0.541 0.536 0.549 47,531,000 0.5408 -1.94%
2010-01-12 0 2.060 2.050 2.060 2.020 2.060 19,544,139 39,923,091 2.0427 0.552 0.549 0.552 0.541 0.552 72,969,514 0.5471 1.48%
2010-01-11 0 2.030 2.020 2.030 2.000 2.030 15,378,173 31,073,017 2.0206 0.544 0.541 0.544 0.536 0.544 57,415,566 0.5412 1.50%
2010-01-08 0 2.000 1.990 2.000 1.940 2.000 17,912,040 35,547,377 1.9846 0.536 0.533 0.536 0.520 0.536 66,875,949 0.5315 2.04%
2010-01-07 0 1.960 1.940 1.960 1.940 1.980 8,873,154 17,420,499 1.9633 0.525 0.520 0.525 0.520 0.530 33,128,588 0.5258 -0.51%
2010-01-06 0 1.970 1.960 1.970 1.950 1.970 11,792,681 23,099,440 1.9588 0.528 0.525 0.528 0.522 0.528 44,028,862 0.5246 1.03%
2010-01-05 0 1.950 1.940 1.950 1.910 1.950 17,604,747 34,170,402 1.9410 0.522 0.520 0.522 0.512 0.522 65,728,648 0.5199 2.09%
2010-01-04 0 1.910 1.910 1.920 1.870 1.920 8,431,251 16,025,540 1.9007 0.512 0.512 0.514 0.501 0.514 31,478,710 0.5091 2.14%
2009-12-31 0 1.870 1.880 1.890 1.870 1.890 1,825,478 3,434,724 1.8815 0.501 0.504 0.506 0.501 0.506 6,815,559 0.5040 -1.06%
2009-12-30 0 1.890 1.880 1.890 1.870 1.900 2,965,316 5,596,263 1.8872 0.506 0.504 0.506 0.501 0.509 11,071,230 0.5055 0.00%
2009-12-29 0 1.890 1.880 1.890 1.870 1.900 2,953,570 5,569,679 1.8857 0.506 0.504 0.506 0.501 0.509 11,027,376 0.5051 0.53%
2009-12-28 0 1.880 1.880 1.890 1.850 1.890 5,316,430 9,981,180 1.8774 0.504 0.504 0.506 0.496 0.506 19,849,291 0.5028 1.08%
2009-12-24 0 1.860 1.850 1.870 1.850 1.870 2,195,543 4,075,544 1.8563 0.498 0.496 0.501 0.496 0.501 8,197,225 0.4972 -0.53%
2009-12-23 0 1.870 1.860 1.870 1.850 1.870 2,696,205 5,008,165 1.8575 0.501 0.498 0.501 0.496 0.501 10,066,484 0.4975 0.54%
2009-12-22 0 1.860 1.850 1.860 1.850 1.870 2,567,776 4,773,537 1.8590 0.498 0.496 0.498 0.496 0.501 9,586,985 0.4979 0.54%
2009-12-21 0 1.850 1.850 1.860 1.840 1.870 3,532,080 6,557,431 1.8565 0.496 0.496 0.498 0.493 0.501 13,187,286 0.4973 -0.54%
2009-12-18 0 1.860 1.850 1.870 1.840 1.880 10,510,091 19,512,176 1.8565 0.498 0.496 0.501 0.493 0.504 39,240,216 0.4972 -0.53%
2009-12-17 0 1.870 1.860 1.870 1.860 1.880 6,036,350 11,271,771 1.8673 0.501 0.498 0.501 0.498 0.504 22,537,167 0.5001 -0.53%
2009-12-16 0 1.880 1.870 1.880 1.870 1.890 9,119,563 17,137,103 1.8792 0.504 0.501 0.504 0.501 0.506 34,048,575 0.5033 -0.53%
2009-12-15 0 1.890 1.880 1.890 1.870 1.920 5,097,871 9,624,077 1.8879 0.506 0.504 0.506 0.501 0.514 19,033,285 0.5056 0.00%
2009-12-14 0 1.890 1.880 1.890 1.870 1.900 4,377,240 8,253,557 1.8856 0.506 0.504 0.506 0.501 0.509 16,342,755 0.5050 0.53%
2009-12-11 0 1.880 1.880 1.890 1.880 1.910 5,695,380 10,768,915 1.8908 0.504 0.504 0.506 0.504 0.512 21,264,130 0.5064 -1.05%
2009-12-10 0 1.900 1.890 1.900 1.890 1.920 6,947,389 13,177,597 1.8968 0.509 0.506 0.509 0.506 0.514 25,938,600 0.5080 0.53%
2009-12-09 0 1.890 1.880 1.890 1.880 1.930 8,524,788 16,201,218 1.9005 0.506 0.504 0.506 0.504 0.517 31,827,937 0.5090 -2.07%
2009-12-08 0 1.930 1.920 1.930 1.900 1.930 5,669,617 10,888,656 1.9205 0.517 0.514 0.517 0.509 0.517 21,167,942 0.5144 1.05%
2009-12-07 0 1.910 1.910 1.920 1.910 1.940 4,282,928 8,235,417 1.9228 0.512 0.512 0.514 0.512 0.520 15,990,634 0.5150 -1.55%
2009-12-04 0 1.940 1.920 1.930 1.920 1.940 9,041,390 17,446,097 1.9296 0.520 0.514 0.517 0.514 0.520 33,756,710 0.5168 1.04%
2009-12-03 0 1.920 1.900 1.920 1.890 1.920 14,409,786 27,465,002 1.9060 0.514 0.509 0.514 0.506 0.514 53,800,020 0.5105 1.59%
2009-12-02 0 1.890 1.880 1.890 1.860 1.900 10,594,325 19,879,005 1.8764 0.506 0.504 0.506 0.498 0.509 39,554,710 0.5026 1.07%
2009-12-01 0 1.870 1.860 1.870 1.850 1.870 11,019,596 20,527,681 1.8628 0.501 0.498 0.501 0.496 0.501 41,142,491 0.4989 0.00%
2009-11-30 0 1.870 1.860 1.870 1.850 1.880 16,330,540 30,357,025 1.8589 0.501 0.498 0.501 0.496 0.504 60,971,300 0.4979 1.08%
2009-11-27 0 1.850 1.850 1.860 1.840 1.870 22,839,400 42,399,216 1.8564 0.496 0.496 0.498 0.493 0.501 85,272,619 0.4972 -1.07%
2009-11-26 0 1.870 1.870 1.880 1.870 1.890 14,041,453 26,394,980 1.8798 0.501 0.501 0.504 0.501 0.506 52,424,821 0.5035 -1.06%
2009-11-25 0 1.890 1.880 1.890 1.870 1.890 13,480,770 25,359,858 1.8812 0.506 0.504 0.506 0.501 0.506 50,331,469 0.5039 0.53%
2009-11-24 0 1.880 1.880 1.890 1.880 1.910 11,515,848 21,766,687 1.8902 0.504 0.504 0.506 0.504 0.512 42,995,285 0.5063 -1.57%
2009-11-23 0 1.910 1.910 1.920 1.890 1.920 9,892,812 18,816,116 1.9020 0.512 0.512 0.514 0.506 0.514 36,935,558 0.5094 1.06%
2009-11-20 0 1.890 1.890 1.910 1.880 1.910 15,952,447 30,241,160 1.8957 0.506 0.506 0.512 0.504 0.512 59,559,661 0.5077 -1.56%
2009-11-19 0 1.920 1.910 1.920 1.890 1.930 14,122,987 26,983,320 1.9106 0.514 0.512 0.514 0.506 0.517 52,729,235 0.5117 -0.52%
2009-11-18 0 1.930 1.930 1.940 1.910 1.950 15,417,253 29,762,974 1.9305 0.517 0.517 0.520 0.512 0.522 57,561,474 0.5171 0.52%
2009-11-17 0 1.920 1.910 1.920 1.900 1.960 19,179,718 37,100,981 1.9344 0.514 0.512 0.514 0.509 0.525 71,608,920 0.5181 -2.04%
2009-11-16 0 1.960 1.950 1.960 1.940 1.990 21,592,923 42,328,707 1.9603 0.525 0.522 0.525 0.520 0.533 80,618,803 0.5250 -0.51%
2009-11-13 0 1.970 1.970 1.980 1.920 1.990 18,517,303 36,197,043 1.9548 0.528 0.528 0.530 0.514 0.533 69,135,744 0.5236 1.03%
2009-11-12 0 1.950 1.940 1.950 1.910 1.950 18,217,734 35,227,981 1.9337 0.522 0.520 0.522 0.512 0.522 68,017,281 0.5179 1.04%
2009-11-11 0 1.930 1.930 1.940 1.880 1.950 20,309,909 38,955,193 1.9180 0.517 0.517 0.520 0.504 0.522 75,828,574 0.5137 2.66%
2009-11-10 0 1.880 1.870 1.880 1.870 1.890 9,977,221 18,743,357 1.8786 0.504 0.501 0.504 0.501 0.506 37,250,705 0.5032 0.53%
2009-11-09 0 1.870 1.870 1.880 1.860 1.880 12,248,798 22,909,320 1.8703 0.501 0.501 0.504 0.498 0.504 45,731,809 0.5009 0.00%
2009-11-06 0 1.870 1.860 1.870 1.860 1.900 15,745,290 29,563,106 1.8776 0.501 0.498 0.501 0.498 0.509 58,786,225 0.5029 0.54%
2009-11-05 0 1.860 1.850 1.860 1.850 1.890 19,209,814 35,865,681 1.8670 0.498 0.496 0.498 0.496 0.506 71,721,286 0.5001 -1.59%
2009-11-04 0 1.890 1.890 1.900 1.880 1.900 12,640,797 23,895,348 1.8903 0.506 0.506 0.509 0.504 0.509 47,195,367 0.5063 0.00%
2009-11-03 0 1.890 1.880 1.890 1.880 1.910 9,116,800 17,254,972 1.8927 0.506 0.504 0.506 0.504 0.512 34,038,259 0.5069 -0.53%
2009-11-02 0 1.900 1.890 1.900 1.880 1.910 19,375,733 36,686,606 1.8934 0.509 0.506 0.509 0.504 0.512 72,340,757 0.5071 -0.52%
2009-10-30 0 1.910 1.910 1.920 1.910 1.940 16,458,880 31,741,829 1.9286 0.512 0.512 0.514 0.512 0.520 61,450,467 0.5165 -0.52%
2009-10-29 0 1.920 1.920 1.930 1.910 1.950 17,420,133 33,486,375 1.9223 0.514 0.514 0.517 0.512 0.522 65,039,377 0.5149 -1.54%
2009-10-28 0 1.950 1.940 1.950 1.940 1.970 20,101,580 39,246,102 1.9524 0.522 0.520 0.522 0.520 0.528 75,050,762 0.5229 -0.51%
2009-10-27 0 1.960 1.960 1.970 1.960 1.980 20,609,203 40,611,030 1.9705 0.525 0.525 0.528 0.525 0.530 76,946,010 0.5278 -1.51%
2009-10-23 0 1.990 1.980 1.990 1.980 2.000 15,307,506 30,375,024 1.9843 0.533 0.530 0.533 0.530 0.536 57,151,726 0.5315 0.00%
2009-10-22 0 1.990 1.980 1.990 1.980 2.000 13,017,671 25,881,029 1.9881 0.533 0.530 0.533 0.530 0.536 48,602,454 0.5325 -1.49%
2009-10-21 0 2.020 2.010 2.020 2.000 2.030 6,422,808 12,934,300 2.0138 0.541 0.538 0.541 0.536 0.544 23,980,037 0.5394 0.00%
2009-10-20 0 2.020 2.020 2.030 1.980 2.030 15,920,365 31,904,544 2.0040 0.541 0.541 0.544 0.530 0.544 59,439,881 0.5368 2.02%
2009-10-19 0 1.980 1.970 1.980 1.970 1.990 15,184,232 30,044,348 1.9787 0.530 0.528 0.530 0.528 0.533 56,691,473 0.5300 0.00%
2009-10-16 0 1.980 1.980 1.990 1.970 1.990 10,127,357 20,067,555 1.9815 0.530 0.530 0.533 0.528 0.533 37,811,249 0.5307 0.00%
2009-10-15 0 1.980 1.980 1.990 1.970 2.000 37,814,983 74,900,625 1.9807 0.530 0.530 0.533 0.528 0.536 141,185,085 0.5305 -0.50%
2009-10-14 0 1.990 1.990 2.000 1.980 2.000 23,314,650 46,370,148 1.9889 0.533 0.533 0.536 0.530 0.536 87,047,000 0.5327 0.51%
2009-10-13 0 1.980 1.980 1.990 1.980 2.010 25,794,431 51,334,554 1.9901 0.530 0.530 0.533 0.530 0.538 96,305,449 0.5330 -1.00%
2009-10-12 0 2.000 2.000 2.010 1.980 2.010 16,111,933 32,130,975 1.9942 0.536 0.536 0.538 0.530 0.538 60,155,114 0.5341 0.00%
2009-10-09 0 2.000 2.000 2.010 2.000 2.010 19,443,999 38,950,129 2.0032 0.536 0.536 0.538 0.536 0.538 72,595,633 0.5365 0.00%
2009-10-08 0 2.000 1.990 2.000 1.990 2.000 15,809,568 31,563,743 1.9965 0.536 0.533 0.536 0.533 0.536 59,026,212 0.5347 0.50%
2009-10-07 0 1.990 1.990 2.000 1.990 2.020 22,944,672 45,920,243 2.0013 0.533 0.533 0.536 0.533 0.541 85,665,660 0.5360 -0.50%
2009-10-06 0 2.000 1.990 2.000 1.980 2.000 9,713,943 19,401,161 1.9972 0.536 0.533 0.536 0.530 0.536 36,267,737 0.5349 1.01%
2009-10-05 0 1.980 1.980 1.990 1.970 2.000 6,437,440 12,761,136 1.9823 0.530 0.530 0.533 0.528 0.536 24,034,667 0.5309 0.00%
2009-10-02 0 1.980 1.980 1.990 1.980 2.020 28,143,183 56,054,857 1.9918 0.530 0.530 0.533 0.530 0.541 105,074,692 0.5335 -1.98%
2009-09-30 0 2.020 2.010 2.030 2.000 2.030 8,367,121 16,848,679 2.0137 0.541 0.538 0.544 0.536 0.544 31,239,276 0.5393 1.00%
2009-09-29 0 2.000 1.990 2.000 1.990 2.020 7,789,600 15,574,776 1.9994 0.536 0.533 0.536 0.533 0.541 29,083,058 0.5355 0.00%
2009-09-28 0 2.000 1.990 2.000 1.990 2.010 8,526,377 17,051,118 1.9998 0.536 0.533 0.536 0.533 0.538 31,833,870 0.5356 -0.50%
2009-09-25 0 2.010 2.000 2.010 1.990 2.010 5,835,985 11,680,968 2.0015 0.538 0.536 0.538 0.533 0.538 21,789,089 0.5361 0.50%
2009-09-24 0 2.000 2.000 2.010 1.990 2.020 13,642,303 27,254,429 1.9978 0.536 0.536 0.538 0.533 0.541 50,934,565 0.5351 0.00%
2009-09-23 0 2.000 2.000 2.010 2.000 2.030 9,193,964 18,482,361 2.0103 0.536 0.536 0.538 0.536 0.544 34,326,356 0.5384 -0.50%
2009-09-22 0 2.010 2.000 2.010 2.000 2.040 11,943,453 24,131,681 2.0205 0.538 0.536 0.538 0.536 0.546 44,591,781 0.5412 -0.99%
2009-09-21 0 2.030 2.030 2.040 2.020 2.060 12,510,172 25,447,020 2.0341 0.544 0.544 0.546 0.541 0.552 46,707,669 0.5448 -1.46%
2009-09-18 0 2.060 2.050 2.070 2.010 2.070 23,681,208 48,260,523 2.0379 0.552 0.549 0.554 0.538 0.554 88,415,572 0.5458 0.00%
2009-09-17 0 2.060 2.060 2.070 2.030 2.080 19,436,177 39,888,707 2.0523 0.552 0.552 0.554 0.544 0.557 72,566,429 0.5497 0.00%
2009-09-16 0 2.060 2.060 2.070 2.020 2.070 15,842,006 32,493,602 2.0511 0.552 0.552 0.554 0.541 0.554 59,147,322 0.5494 2.49%
2009-09-15 0 2.010 2.010 2.020 2.010 2.030 2,386,006 4,814,470 2.0178 0.538 0.538 0.541 0.538 0.544 8,908,333 0.5404 -0.50%
2009-09-14 0 2.020 2.010 2.020 2.010 2.020 4,214,096 8,483,079 2.0130 0.541 0.538 0.541 0.538 0.541 15,733,645 0.5392 0.00%
2009-09-11 0 2.020 2.020 2.030 2.020 2.040 8,605,284 17,439,837 2.0266 0.541 0.541 0.544 0.541 0.546 32,128,475 0.5428 -0.98%
2009-09-10 0 2.040 2.030 2.040 2.020 2.040 5,594,217 11,373,109 2.0330 0.546 0.544 0.546 0.541 0.546 20,886,430 0.5445 0.49%
2009-09-09 0 2.030 2.030 2.040 2.020 2.040 4,738,040 9,632,181 2.0329 0.544 0.544 0.546 0.541 0.546 17,689,829 0.5445 -0.49%
2009-09-08 0 2.040 2.040 2.050 2.030 2.050 8,415,047 17,174,834 2.0410 0.546 0.546 0.549 0.544 0.549 31,418,211 0.5467 0.00%
2009-09-07 0 2.040 2.030 2.040 2.020 2.040 5,432,640 11,050,779 2.0341 0.546 0.544 0.546 0.541 0.546 20,283,170 0.5448 0.49%
2009-09-04 0 2.030 2.030 2.040 2.020 2.040 4,101,858 8,324,372 2.0294 0.544 0.544 0.546 0.541 0.546 15,314,596 0.5436 0.00%
2009-09-03 0 2.030 2.020 2.030 2.020 2.050 5,178,379 10,519,295 2.0314 0.544 0.541 0.544 0.541 0.549 19,333,868 0.5441 0.00%
2009-09-02 0 2.030 2.020 2.030 1.990 2.030 12,377,400 24,922,290 2.0135 0.544 0.541 0.544 0.533 0.544 46,211,954 0.5393 1.50%
2009-09-01 0 2.000 2.000 2.010 2.000 2.030 7,417,448 14,880,798 2.0062 0.536 0.536 0.538 0.536 0.544 27,693,600 0.5373 -0.50%
2009-08-31 0 2.010 2.000 2.020 2.000 2.050 16,898,349 34,062,928 2.0158 0.538 0.536 0.541 0.536 0.549 63,091,258 0.5399 -0.99%
2009-08-28 0 2.030 2.030 2.040 2.030 2.060 8,292,816 16,946,690 2.0435 0.544 0.544 0.546 0.544 0.552 30,961,853 0.5473 -0.49%
2009-08-27 0 2.040 2.040 2.050 2.040 2.070 6,493,760 13,326,649 2.0522 0.546 0.546 0.549 0.546 0.554 24,244,942 0.5497 -0.97%
2009-08-26 0 2.060 2.060 2.070 2.040 2.070 7,694,618 15,818,009 2.0557 0.552 0.552 0.554 0.546 0.554 28,728,435 0.5506 0.49%
2009-08-25 0 2.050 2.040 2.050 2.030 2.060 6,771,560 13,833,418 2.0429 0.549 0.546 0.549 0.544 0.552 25,282,129 0.5472 0.00%
2009-08-24 0 2.050 2.050 2.060 2.040 2.070 9,316,964 19,117,232 2.0519 0.549 0.549 0.552 0.546 0.554 34,785,586 0.5496 0.00%
2009-08-21 0 2.050 2.050 2.060 2.030 2.120 23,841,588 49,177,131 2.0627 0.549 0.549 0.552 0.544 0.568 89,014,363 0.5525 -3.76%
2009-08-20 0 2.130 2.130 2.140 2.110 2.140 9,943,690 21,126,732 2.1246 0.570 0.570 0.573 0.565 0.573 37,125,515 0.5691 0.95%
2009-08-19 0 2.110 2.100 2.110 2.100 2.130 12,668,714 26,708,122 2.1082 0.565 0.562 0.565 0.562 0.570 47,299,597 0.5647 -0.94%
2009-08-18 0 2.130 2.120 2.130 2.100 2.140 16,275,208 34,464,437 2.1176 0.570 0.568 0.570 0.562 0.573 60,764,714 0.5672 0.00%
2009-08-17 0 2.130 2.120 2.130 2.120 2.150 14,583,724 31,081,367 2.1312 0.570 0.568 0.570 0.568 0.576 54,449,431 0.5708 -0.47%
2009-08-14 0 2.140 2.140 2.150 2.130 2.150 12,637,019 27,012,122 2.1375 0.573 0.573 0.576 0.570 0.576 47,181,261 0.5725 0.00%
2009-08-13 0 2.140 2.130 2.140 2.130 2.150 7,366,093 15,761,128 2.1397 0.573 0.570 0.573 0.570 0.576 27,501,863 0.5731 0.47%
2009-08-12 0 2.130 2.130 2.140 2.120 2.150 11,028,416 23,543,818 2.1348 0.570 0.570 0.573 0.568 0.576 41,175,421 0.5718 -0.47%
2009-08-11 0 2.140 2.140 2.150 2.130 2.160 11,065,414 23,737,921 2.1452 0.573 0.573 0.576 0.570 0.579 41,313,556 0.5746 -0.47%
2009-08-10 0 2.150 2.140 2.150 2.130 2.160 12,934,548 27,765,336 2.1466 0.576 0.573 0.576 0.570 0.579 48,292,108 0.5749 0.00%
2009-08-07 0 2.150 2.150 2.160 2.140 2.170 16,309,800 35,168,101 2.1563 0.576 0.576 0.579 0.573 0.581 60,893,866 0.5775 0.47%
2009-08-06 0 2.140 2.140 2.150 2.140 2.180 15,269,762 32,843,522 2.1509 0.573 0.573 0.576 0.573 0.584 57,010,805 0.5761 -1.38%
2009-08-05 0 2.170 2.160 2.170 2.130 2.210 49,151,848 107,217,383 2.1813 0.581 0.579 0.581 0.570 0.592 183,512,123 0.5843 1.40%
2009-08-04 0 2.140 2.140 2.150 2.120 2.150 23,635,847 50,440,821 2.1341 0.573 0.573 0.576 0.568 0.576 88,246,213 0.5716 0.94%
2009-08-03 0 2.120 2.110 2.120 2.110 2.130 11,329,659 24,004,710 2.1187 0.568 0.565 0.568 0.565 0.570 42,300,134 0.5675 0.00%
2009-07-31 0 2.120 2.100 2.110 2.100 2.120 16,254,540 34,293,393 2.1098 0.568 0.562 0.565 0.562 0.568 60,687,548 0.5651 0.95%
2009-07-30 0 2.100 2.100 2.110 2.090 2.120 7,193,343 15,135,413 2.1041 0.562 0.562 0.565 0.560 0.568 26,856,887 0.5636 0.00%
2009-07-29 0 2.100 2.090 2.100 2.090 2.130 10,877,313 22,898,034 2.1051 0.562 0.560 0.562 0.560 0.570 40,611,267 0.5638 -1.41%
2009-07-28 0 2.130 2.120 2.130 2.100 2.130 12,270,374 25,934,359 2.1136 0.570 0.568 0.570 0.562 0.570 45,812,365 0.5661 0.47%
2009-07-27 0 2.120 2.110 2.120 2.100 2.130 14,739,609 31,158,756 2.1139 0.568 0.565 0.568 0.562 0.570 55,031,439 0.5662 0.95%
2009-07-24 0 2.100 2.100 2.110 2.050 2.110 15,455,744 32,281,665 2.0887 0.562 0.562 0.565 0.549 0.565 57,705,183 0.5594 0.96%
2009-07-23 0 2.080 2.080 2.090 2.070 2.100 12,611,394 26,292,504 2.0848 0.557 0.557 0.560 0.554 0.562 47,085,589 0.5584 0.00%
2009-07-22 0 2.080 2.080 2.090 2.060 2.120 9,330,417 19,479,810 2.0878 0.557 0.557 0.560 0.552 0.568 34,835,814 0.5592 -1.89%
2009-07-21 0 2.120 2.100 2.120 2.090 2.120 8,981,355 18,923,534 2.1070 0.568 0.562 0.568 0.560 0.568 33,532,565 0.5643 0.95%
2009-07-20 0 2.100 2.100 2.110 2.080 2.120 11,304,178 23,744,504 2.1005 0.562 0.562 0.565 0.557 0.568 42,204,999 0.5626 0.96%
2009-07-17 0 2.080 2.080 2.100 2.060 2.100 10,778,951 22,425,110 2.0805 0.557 0.557 0.562 0.552 0.562 40,244,025 0.5572 -0.48%
2009-07-16 0 2.090 2.080 2.090 2.070 2.150 17,065,271 36,041,242 2.1120 0.560 0.557 0.560 0.554 0.576 63,714,473 0.5657 -1.42%
2009-07-15 0 2.120 2.110 2.120 2.070 2.130 24,303,818 50,958,853 2.0967 0.568 0.565 0.568 0.554 0.570 90,740,133 0.5616 2.91%
2009-07-14 0 2.060 2.050 2.060 2.030 2.060 16,618,200 33,939,656 2.0423 0.552 0.549 0.552 0.544 0.552 62,045,300 0.5470 2.49%
2009-07-13 0 2.010 2.000 2.010 1.990 2.010 14,056,220 28,126,061 2.0010 0.538 0.536 0.538 0.533 0.538 52,479,955 0.5359 0.00%
2009-07-10 0 2.010 2.000 2.010 1.990 2.020 9,803,022 19,617,589 2.0012 0.538 0.536 0.538 0.533 0.541 36,600,320 0.5360 -0.50%
2009-07-09 0 2.020 2.010 2.020 2.000 2.020 7,516,480 15,112,918 2.0106 0.541 0.538 0.541 0.536 0.541 28,063,344 0.5385 1.00%
2009-07-08 0 2.000 1.990 2.000 1.990 2.010 13,097,494 26,174,289 1.9984 0.536 0.533 0.536 0.533 0.538 48,900,479 0.5353 0.50%
2009-07-07 0 1.990 1.990 2.000 1.990 2.010 10,734,934 21,448,801 1.9980 0.533 0.533 0.536 0.533 0.538 40,079,684 0.5352 0.00%
2009-07-06 0 1.990 1.990 2.000 1.970 2.000 9,256,989 18,422,312 1.9901 0.533 0.533 0.536 0.528 0.536 34,561,665 0.5330 0.00%
2009-07-03 0 1.990 1.990 2.000 1.970 2.020 31,336,634 62,310,596 1.9884 0.533 0.533 0.536 0.528 0.541 116,997,681 0.5326 -1.97%
2009-07-02 0 2.030 2.020 2.030 2.010 2.050 11,347,367 22,953,094 2.0228 0.544 0.541 0.544 0.538 0.549 42,366,249 0.5418 0.50%
2009-06-30 0 2.020 2.020 2.030 2.020 2.050 20,180,604 40,975,684 2.0304 0.541 0.541 0.544 0.541 0.549 75,345,804 0.5438 -1.46%
2009-06-29 0 2.050 2.020 2.050 2.010 2.060 25,358,811 51,601,795 2.0349 0.549 0.541 0.549 0.538 0.552 94,679,029 0.5450 -0.49%
2009-06-26 0 2.060 2.050 2.060 2.040 2.080 14,179,584 29,116,726 2.0534 0.552 0.549 0.552 0.546 0.557 52,940,544 0.5500 0.49%
2009-06-25 0 2.050 2.050 2.060 2.040 2.080 17,342,360 35,731,744 2.0604 0.549 0.549 0.552 0.546 0.557 64,749,006 0.5519 -0.97%
2009-06-24 0 2.070 2.070 2.080 2.050 2.080 10,544,312 21,767,089 2.0643 0.554 0.554 0.557 0.549 0.557 39,367,982 0.5529 0.00%
2009-06-23 0 2.070 2.060 2.070 2.020 2.080 20,772,434 42,434,905 2.0428 0.554 0.552 0.554 0.541 0.557 77,555,445 0.5472 0.49%
2009-06-22 0 2.060 2.060 2.070 2.030 2.100 21,966,052 45,530,344 2.0728 0.552 0.552 0.554 0.544 0.562 82,011,908 0.5552 -0.96%
2009-06-19 0 2.080 2.080 2.090 2.070 2.110 14,503,594 30,269,031 2.0870 0.557 0.557 0.560 0.554 0.565 54,150,260 0.5590 -0.48%
2009-06-18 0 2.090 2.080 2.090 2.080 2.140 22,133,268 46,514,747 2.1016 0.560 0.557 0.560 0.557 0.573 82,636,222 0.5629 -1.42%
2009-06-17 0 2.120 2.120 2.130 2.110 2.160 13,382,800 28,501,688 2.1297 0.568 0.568 0.570 0.565 0.579 49,965,691 0.5704 -0.93%
2009-06-16 0 2.140 2.140 2.160 2.140 2.180 20,195,176 43,514,525 2.1547 0.573 0.573 0.579 0.573 0.584 75,400,209 0.5771 -1.38%
2009-06-15 0 2.170 2.170 2.190 2.170 2.210 10,857,704 23,775,362 2.1897 0.581 0.581 0.587 0.581 0.592 40,538,055 0.5865 -0.91%
2009-06-12 0 2.190 2.180 2.190 2.170 2.200 17,524,188 38,248,701 2.1826 0.587 0.584 0.587 0.581 0.589 65,427,875 0.5846 0.00%
2009-06-11 0 2.190 2.190 2.200 2.170 2.210 17,847,551 39,138,998 2.1930 0.587 0.587 0.589 0.581 0.592 66,635,175 0.5874 -0.90%
2009-06-10 0 2.210 2.210 2.230 2.200 2.270 13,697,455 30,459,583 2.2237 0.592 0.592 0.597 0.589 0.608 51,140,479 0.5956 -0.45%
2009-06-09 0 2.220 2.220 2.230 2.190 2.290 22,231,463 49,517,740 2.2274 0.595 0.595 0.597 0.587 0.613 83,002,840 0.5966 -1.33%
2009-06-08 0 2.250 2.250 2.260 2.210 2.290 29,230,897 66,002,405 2.2580 0.603 0.603 0.605 0.592 0.613 109,135,754 0.6048 1.81%
2009-06-05 0 2.210 2.190 2.200 2.160 2.220 14,490,551 31,621,643 2.1822 0.592 0.587 0.589 0.579 0.595 54,101,563 0.5845 2.31%
2009-06-04 0 2.160 2.150 2.160 2.140 2.190 16,745,611 36,156,585 2.1592 0.579 0.576 0.579 0.573 0.587 62,520,999 0.5783 -0.92%
2009-06-03 0 2.180 2.170 2.180 2.160 2.220 39,900,105 87,344,668 2.1891 0.584 0.581 0.584 0.579 0.595 148,970,045 0.5863 -1.36%
2009-06-02 0 2.210 2.200 2.210 2.200 2.290 49,191,760 109,538,169 2.2268 0.592 0.589 0.592 0.589 0.613 183,661,138 0.5964 -2.64%
2009-06-01 0 2.270 2.270 2.280 2.240 2.330 74,700,417 171,246,698 2.2924 0.608 0.608 0.611 0.600 0.624 278,899,628 0.6140 -2.16%
2009-05-29 0 2.320 2.270 2.280 2.270 2.350 181,302,827 419,245,248 2.3124 0.621 0.608 0.611 0.608 0.629 676,907,748 0.6194 0.87%
2009-05-27 0 2.300 2.290 2.300 2.270 2.320 51,199,698 117,717,127 2.2992 0.616 0.613 0.616 0.608 0.621 191,157,925 0.6158 0.88%
2009-05-26 0 2.280 2.290 2.300 2.270 2.320 34,371,000 78,693,221 2.2895 0.611 0.613 0.616 0.608 0.621 128,326,715 0.6132 -0.44%
2009-05-25 0 2.290 2.280 2.290 2.240 2.330 41,453,832 95,054,179 2.2930 0.613 0.611 0.613 0.600 0.624 154,771,001 0.6142 -1.29%
2009-05-22 0 2.320 2.320 2.330 2.220 2.340 64,449,588 146,792,499 2.2776 0.621 0.621 0.624 0.595 0.627 240,627,387 0.6100 4.04%
2009-05-21 0 2.230 2.220 2.240 2.150 2.240 37,090,476 81,254,016 2.1907 0.597 0.595 0.600 0.576 0.600 138,480,083 0.5868 2.29%
2009-05-20 0 2.180 2.160 2.180 2.150 2.200 39,036,740 84,637,354 2.1681 0.584 0.579 0.584 0.576 0.589 145,746,606 0.5807 0.00%
2009-05-19 0 2.180 2.170 2.190 2.170 2.210 48,537,102 106,056,188 2.1851 0.584 0.581 0.587 0.581 0.592 181,216,923 0.5852 1.40%
2009-05-18 0 2.150 2.150 2.160 2.140 2.180 23,937,820 51,645,026 2.1575 0.576 0.576 0.579 0.573 0.584 89,373,652 0.5779 -1.38%
2009-05-15 0 2.180 2.180 2.190 2.160 2.230 52,981,490 116,433,240 2.1976 0.584 0.584 0.587 0.579 0.597 197,810,380 0.5886 1.40%
2009-05-14 0 2.150 2.140 2.150 2.070 2.190 81,317,721 173,113,508 2.1289 0.576 0.573 0.576 0.554 0.587 303,605,831 0.5702 4.37%
2009-05-13 0 2.060 2.050 2.060 2.030 2.150 52,771,290 110,176,345 2.0878 0.552 0.549 0.552 0.544 0.576 197,025,582 0.5592 -2.83%
2009-05-12 0 2.120 2.110 2.120 2.100 2.170 48,691,053 103,559,232 2.1269 0.568 0.565 0.568 0.562 0.581 181,791,710 0.5697 1.44%
2009-05-11 0 2.090 2.080 2.090 2.030 2.180 81,503,424 169,878,693 2.0843 0.560 0.557 0.560 0.544 0.584 304,299,167 0.5583 -0.48%
2009-05-08 0 2.100 2.090 2.100 2.090 2.180 70,606,703 150,757,877 2.1352 0.562 0.560 0.562 0.560 0.584 263,615,439 0.5719 -3.23%
2009-05-07 0 2.170 2.170 2.180 2.160 2.300 101,627,291 223,919,975 2.2033 0.581 0.581 0.584 0.579 0.616 379,433,139 0.5901 -5.24%
2009-05-06 0 3.590 3.580 3.590 3.580 3.620 96,768,256 348,674,213 3.6032 0.613 0.612 0.613 0.612 0.618 566,391,581 0.6156 -0.28%
2009-05-05 0 3.600 3.590 3.600 3.580 3.650 54,044,352 194,632,024 3.6013 0.615 0.613 0.615 0.612 0.624 316,325,490 0.6153 -0.28%
2009-05-04 0 3.610 3.600 3.610 3.540 3.610 52,942,127 190,298,451 3.5945 0.617 0.615 0.617 0.605 0.617 309,874,087 0.6141 2.27%
2009-04-30 0 3.530 3.520 3.530 3.520 3.610 71,148,212 253,522,195 3.5633 0.603 0.601 0.603 0.601 0.617 416,435,616 0.6088 1.15%
2009-04-29 0 3.490 3.470 3.490 3.430 3.560 59,516,757 208,839,584 3.5089 0.596 0.593 0.596 0.586 0.608 348,355,871 0.5995 1.45%
2009-04-28 0 3.440 3.450 3.460 3.310 3.460 55,491,451 186,870,902 3.3676 0.588 0.589 0.591 0.566 0.591 324,795,465 0.5753 3.93%
2009-04-27 0 3.310 3.310 3.320 3.300 3.430 90,814,161 302,671,340 3.3329 0.566 0.566 0.567 0.564 0.586 531,541,834 0.5694 -4.34%
2009-04-24 0 3.460 3.460 3.470 3.450 3.570 133,765,313 466,091,161 3.4844 0.591 0.591 0.593 0.589 0.610 782,938,024 0.5953 -3.35%
2009-04-23 0 3.580 3.580 3.590 3.400 3.730 515,255,595 1,846,589,161 3.5838 0.612 0.612 0.613 0.581 0.637 3,015,828,157 0.6123 -13.11%
2009-04-22 1 - - - - - 0 0 - 0.704 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 0.704 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 0.704 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 0.704 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 0.704 - - - - 0 - 0.00%
2009-04-15 0 4.120 4.110 4.120 4.070 4.120 33,765,393 138,586,498 4.1044 0.704 0.702 0.704 0.695 0.704 197,631,280 0.7012 0.98%
2009-04-14 0 4.080 4.080 4.090 4.030 4.090 49,783,123 202,523,387 4.0681 0.697 0.697 0.699 0.689 0.699 291,384,209 0.6950 -1.45%
2009-04-09 0 4.140 4.140 4.150 4.030 4.160 36,994,547 152,004,946 4.1088 0.707 0.707 0.709 0.689 0.711 216,531,752 0.7020 2.48%
2009-04-08 0 4.040 4.030 4.040 3.980 4.050 40,447,145 162,509,009 4.0178 0.690 0.689 0.690 0.680 0.692 236,740,057 0.6864 1.00%
2009-04-07 0 4.000 4.010 4.020 3.950 4.120 99,079,633 399,191,755 4.0290 0.683 0.685 0.687 0.675 0.704 579,920,237 0.6884 0.50%
2009-04-06 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2009-03-31 0 3.980 3.980 3.990 3.930 4.030 39,850,361 158,237,185 3.9708 0.680 0.680 0.682 0.671 0.689 233,247,037 0.6784 1.27%
2009-03-30 0 3.930 3.930 3.940 3.920 4.000 31,184,997 123,244,384 3.9520 0.671 0.671 0.673 0.670 0.683 182,528,036 0.6752 0.00%
2009-03-27 0 3.930 3.930 3.940 3.920 4.000 22,063,298 87,176,790 3.9512 0.671 0.671 0.673 0.670 0.683 129,138,074 0.6751 0.51%
2009-03-26 0 3.910 3.900 3.910 3.890 3.960 34,247,930 134,340,045 3.9226 0.668 0.666 0.668 0.665 0.677 200,455,604 0.6702 -1.26%
2009-03-25 0 3.960 3.950 3.960 3.940 3.980 11,254,867 44,566,759 3.9598 0.677 0.675 0.677 0.673 0.680 65,875,548 0.6765 0.00%
2009-03-24 0 3.960 3.960 3.970 3.900 3.970 14,498,364 56,990,900 3.9309 0.677 0.677 0.678 0.666 0.678 84,859,970 0.6716 0.76%
2009-03-23 0 3.930 3.920 3.930 3.880 3.970 10,094,497 39,662,379 3.9291 0.671 0.670 0.671 0.663 0.678 59,083,819 0.6713 1.81%
2009-03-20 0 3.860 3.860 3.880 3.810 3.910 33,665,001 130,042,716 3.8628 0.659 0.659 0.663 0.651 0.668 197,043,679 0.6600 -1.28%
2009-03-19 1 - - - - - 0 0 - 0.668 - - - - 0 - 0.00%
2009-03-18 1 3.910 - - 3.890 3.970 7,709,298 30,274,927 3.9271 0.668 - - 0.665 0.678 45,123,077 0.6709 -1.01%
2009-03-17 0 3.950 3.950 3.960 3.830 4.040 48,195,681 190,229,755 3.9470 0.675 0.675 0.677 0.654 0.690 282,092,797 0.6744 3.95%
2009-03-16 0 3.800 3.800 3.810 3.780 3.840 41,643,841 158,508,180 3.8063 0.649 0.649 0.651 0.646 0.656 243,744,405 0.6503 0.80%
2009-03-13 0 3.770 3.770 3.780 3.760 3.800 17,213,839 65,006,947 3.7764 0.644 0.644 0.646 0.642 0.649 100,753,841 0.6452 -0.26%
2009-03-12 0 3.780 3.770 3.780 3.740 3.780 11,996,164 45,117,376 3.7610 0.646 0.644 0.646 0.639 0.646 70,214,413 0.6426 0.27%
2009-03-11 0 3.770 3.770 3.780 3.730 3.870 38,435,608 145,254,370 3.7792 0.644 0.644 0.646 0.637 0.661 224,966,386 0.6457 -1.82%
2009-03-10 0 3.840 3.830 3.840 3.810 3.850 9,697,403 37,164,846 3.8325 0.656 0.654 0.656 0.651 0.658 56,759,599 0.6548 0.26%
2009-03-09 0 3.830 3.830 3.850 3.830 3.900 31,557,622 121,938,364 3.8640 0.654 0.654 0.658 0.654 0.666 184,709,037 0.6602 1.06%
2009-03-06 0 3.790 3.790 3.810 3.780 3.860 20,303,960 77,289,162 3.8066 0.648 0.648 0.651 0.646 0.659 118,840,542 0.6504 -0.26%
2009-03-05 0 3.800 3.800 3.840 3.750 3.860 25,320,386 96,445,894 3.8090 0.649 0.649 0.656 0.641 0.659 148,202,045 0.6508 2.15%
2009-03-04 0 3.720 3.710 3.720 3.680 3.730 10,299,345 38,191,499 3.7081 0.636 0.634 0.636 0.629 0.637 60,282,809 0.6335 0.00%
2009-03-03 0 3.720 3.720 3.730 3.630 3.730 10,707,911 39,669,187 3.7047 0.636 0.636 0.637 0.620 0.637 62,674,175 0.6329 1.36%
2009-03-02 0 3.670 3.670 3.690 3.650 3.740 21,342,530 78,778,487 3.6912 0.627 0.627 0.630 0.624 0.639 124,919,367 0.6306 1.10%
2009-02-27 0 3.630 3.630 3.650 3.630 3.850 48,518,261 180,994,061 3.7304 0.620 0.620 0.624 0.620 0.658 283,980,881 0.6373 -5.71%
2009-02-26 0 3.850 3.850 3.860 3.830 3.870 19,349,294 74,388,943 3.8445 0.658 0.658 0.659 0.654 0.661 113,252,813 0.6568 -1.03%
2009-02-25 0 3.890 3.890 3.900 3.790 3.910 34,401,354 132,330,664 3.8467 0.665 0.665 0.666 0.648 0.668 201,353,606 0.6572 -2.51%
2009-02-24 1 - - - - - 0 0 - 0.682 - - - - 0 - 0.00%
2009-02-23 0 3.990 3.990 4.000 3.950 4.000 7,760,902 30,844,007 3.9743 0.682 0.682 0.683 0.675 0.683 45,425,119 0.6790 -0.25%
2009-02-20 0 4.000 3.990 4.000 3.940 4.000 9,480,013 37,704,282 3.9772 0.683 0.682 0.683 0.673 0.683 55,487,200 0.6795 1.27%
2009-02-19 0 3.950 3.950 3.960 3.850 3.960 26,719,178 104,779,720 3.9215 0.675 0.675 0.677 0.658 0.677 156,389,276 0.6700 0.00%
2009-02-18 0 3.950 3.940 3.950 3.930 3.980 14,578,326 57,731,993 3.9601 0.675 0.673 0.675 0.671 0.680 85,327,993 0.6766 -0.50%
2009-02-17 0 3.970 3.970 3.980 3.830 4.000 31,584,075 124,199,333 3.9323 0.678 0.678 0.680 0.654 0.683 184,863,869 0.6718 3.12%
2009-02-16 0 3.850 3.850 3.860 3.800 4.010 126,921,426 490,996,349 3.8685 0.658 0.658 0.659 0.649 0.685 742,880,260 0.6609 -4.23%
2009-02-13 0 4.020 4.010 4.020 3.900 4.040 35,743,905 142,354,669 3.9826 0.687 0.685 0.687 0.666 0.690 209,211,654 0.6804 -1.47%
2009-02-12 0 4.080 4.080 4.100 4.080 4.130 45,780,259 187,365,144 4.0927 0.697 0.697 0.700 0.697 0.706 267,955,158 0.6992 0.00%
2009-02-11 0 4.080 4.080 4.090 4.050 4.100 30,818,883 125,630,204 4.0764 0.697 0.697 0.699 0.692 0.700 180,385,145 0.6965 -0.73%
2009-02-10 0 4.110 4.110 4.120 4.060 4.130 18,802,841 77,083,252 4.0996 0.702 0.702 0.704 0.694 0.706 110,054,384 0.7004 0.24%
2009-02-09 0 4.100 4.100 4.110 4.040 4.120 22,736,825 92,981,556 4.0895 0.700 0.700 0.702 0.690 0.704 133,080,276 0.6987 1.23%
2009-02-06 0 4.050 4.050 4.060 4.010 4.180 143,779,848 588,061,893 4.0900 0.692 0.692 0.694 0.685 0.714 841,553,820 0.6988 -2.88%
2009-02-05 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2009-02-03 0 4.170 4.170 4.190 3.750 4.210 215,727,134 892,616,709 4.1377 0.712 0.712 0.716 0.641 0.719 1,262,666,473 0.7069 7.75%
2009-02-02 1 3.870 - - 3.870 3.870 2,127,000 8,292,770 3.8988 0.661 - - 0.661 0.661 12,449,484 0.6661 -3.97%
2009-01-30 0 4.030 4.020 4.030 3.980 4.200 54,784,598 224,989,645 4.1068 0.689 0.687 0.689 0.680 0.718 320,658,203 0.7016 -3.82%
2009-01-29 0 4.190 4.180 4.190 4.130 4.220 60,908,892 255,301,371 4.1915 0.716 0.714 0.716 0.706 0.721 356,504,138 0.7161 0.96%
2009-01-23 0 4.150 4.140 4.150 4.100 4.160 45,449,691 187,338,427 4.1219 0.709 0.707 0.709 0.700 0.711 266,020,319 0.7042 0.73%
2009-01-22 0 4.120 4.110 4.120 4.100 4.140 44,400,693 183,009,732 4.1218 0.704 0.702 0.704 0.700 0.707 259,880,458 0.7042 -0.24%
2009-01-21 0 4.130 4.120 4.130 4.070 4.150 52,428,771 216,639,910 4.1321 0.706 0.704 0.706 0.695 0.709 306,869,378 0.7060 0.00%
2009-01-20 0 4.130 4.130 4.140 4.000 4.140 52,507,457 214,997,596 4.0946 0.706 0.706 0.707 0.683 0.707 307,329,933 0.6996 3.51%
2009-01-19 0 3.990 3.980 3.990 3.860 3.990 26,111,501 102,611,585 3.9297 0.682 0.680 0.682 0.659 0.682 152,832,498 0.6714 1.79%
2009-01-16 0 3.920 3.920 3.930 3.890 3.930 19,194,489 74,979,572 3.9063 0.670 0.670 0.671 0.665 0.671 112,346,728 0.6674 0.00%
2009-01-15 0 3.920 3.900 3.920 3.810 3.920 34,177,653 132,415,049 3.8743 0.670 0.666 0.670 0.651 0.670 200,044,268 0.6619 1.03%
2009-01-14 0 3.880 3.870 3.880 3.830 3.880 19,581,326 75,562,397 3.8589 0.663 0.661 0.663 0.654 0.663 114,610,913 0.6593 1.04%
2009-01-13 0 3.840 3.830 3.840 3.770 3.900 39,878,202 152,575,392 3.8260 0.656 0.654 0.656 0.644 0.666 233,409,992 0.6537 1.86%
2009-01-12 0 3.770 3.770 3.780 3.720 3.800 22,990,100 86,563,296 3.7652 0.644 0.644 0.646 0.636 0.649 134,562,713 0.6433 1.34%
2009-01-09 0 3.720 3.720 3.730 3.660 3.730 29,118,003 107,600,134 3.6953 0.636 0.636 0.637 0.625 0.637 170,429,772 0.6313 1.92%
2009-01-08 0 3.650 3.640 3.650 3.490 3.680 65,051,297 231,999,676 3.5664 0.624 0.622 0.624 0.596 0.629 380,749,933 0.6093 4.29%
2009-01-07 0 3.500 3.500 3.510 3.500 3.610 40,753,502 144,359,019 3.5422 0.598 0.598 0.600 0.598 0.617 238,533,186 0.6052 -1.41%
2009-01-06 0 3.550 3.540 3.550 3.520 3.600 32,569,508 115,800,602 3.5555 0.607 0.605 0.607 0.601 0.615 190,631,679 0.6075 1.14%
2009-01-05 0 3.510 3.510 3.530 3.500 3.670 45,802,552 163,075,625 3.5604 0.600 0.600 0.603 0.598 0.627 268,085,640 0.6083 -4.62%
2009-01-02 0 3.680 3.680 3.690 3.660 3.790 25,932,109 96,171,040 3.7086 0.629 0.629 0.630 0.625 0.648 151,782,504 0.6336 -0.54%
2008-12-31 0 3.700 3.690 3.700 3.570 3.760 81,414,055 299,517,564 3.6789 0.632 0.630 0.632 0.610 0.642 476,522,335 0.6285 7.25%
2008-12-30 1 - - - - - 0 0 - 0.589 - - - - 0 - 0.00%
2008-12-29 0 3.450 3.440 3.450 3.320 3.660 49,205,184 169,152,531 3.4377 0.589 0.588 0.589 0.567 0.625 288,001,491 0.5873 2.99%
2008-12-24 0 3.350 3.350 3.360 3.260 3.350 23,904,597 78,886,480 3.3001 0.572 0.572 0.574 0.557 0.572 139,915,330 0.5638 3.72%
2008-12-23 0 3.230 3.210 3.230 3.200 3.350 31,289,532 101,402,980 3.2408 0.552 0.548 0.552 0.547 0.572 183,139,887 0.5537 -3.29%
2008-12-22 0 3.340 3.340 3.350 3.300 3.380 15,919,712 53,073,696 3.3338 0.571 0.571 0.572 0.564 0.577 93,179,222 0.5696 0.60%
2008-12-19 0 3.320 3.320 3.330 3.310 3.440 32,789,091 109,780,801 3.3481 0.567 0.567 0.569 0.566 0.588 191,916,914 0.5720 -2.64%
2008-12-18 0 3.410 3.410 3.420 3.380 3.500 21,421,525 73,501,512 3.4312 0.583 0.583 0.584 0.577 0.598 125,381,731 0.5862 -2.57%
2008-12-17 0 3.500 3.500 3.510 3.470 3.580 30,872,131 108,581,604 3.5171 0.598 0.598 0.600 0.593 0.612 180,696,809 0.6009 -1.96%
2008-12-16 0 3.570 3.570 3.580 3.560 3.620 22,301,797 80,131,903 3.5931 0.610 0.610 0.612 0.608 0.618 130,534,026 0.6139 -0.28%
2008-12-15 0 3.580 3.570 3.580 3.540 3.660 24,653,765 88,848,907 3.6039 0.612 0.610 0.612 0.605 0.625 144,300,265 0.6157 -0.56%
2008-12-12 0 3.600 3.590 3.600 3.560 3.670 44,899,760 163,045,291 3.6313 0.615 0.613 0.615 0.608 0.627 262,801,533 0.6204 -1.10%
2008-12-11 0 3.640 3.640 3.660 3.610 3.700 55,411,625 203,920,124 3.6801 0.622 0.622 0.625 0.617 0.632 324,328,237 0.6287 -1.36%
2008-12-10 0 3.690 3.680 3.690 3.670 3.710 37,179,207 137,053,608 3.6863 0.630 0.629 0.630 0.627 0.634 217,612,580 0.6298 -0.27%
2008-12-09 0 3.700 3.690 3.700 3.680 3.760 37,458,507 138,896,154 3.7080 0.632 0.630 0.632 0.629 0.642 219,247,343 0.6335 -0.54%
2008-12-08 0 3.720 3.710 3.720 3.640 3.770 20,022,175 73,989,281 3.6954 0.636 0.634 0.636 0.622 0.644 117,191,234 0.6314 3.62%
2008-12-05 0 3.590 3.580 3.590 3.520 3.590 18,971,476 67,571,757 3.5618 0.613 0.612 0.613 0.601 0.613 111,041,417 0.6085 2.28%
2008-12-04 0 3.510 3.510 3.540 3.500 3.590 19,991,087 70,576,192 3.5304 0.600 0.600 0.605 0.598 0.613 117,009,274 0.6032 -1.13%
2008-12-03 0 3.550 3.550 3.560 3.540 3.590 11,701,954 41,663,853 3.5604 0.607 0.607 0.608 0.605 0.613 68,492,381 0.6083 1.14%
2008-12-02 0 3.510 3.510 3.520 3.480 3.530 11,540,107 40,501,410 3.5096 0.600 0.600 0.601 0.595 0.603 67,545,079 0.5996 -0.85%
2008-12-01 0 3.540 3.540 3.560 3.500 3.590 11,165,660 39,704,068 3.5559 0.605 0.605 0.608 0.598 0.613 65,353,413 0.6075 0.00%
2008-11-28 0 3.540 3.530 3.540 3.460 3.550 8,730,469 30,745,439 3.5216 0.605 0.603 0.605 0.591 0.607 51,100,065 0.6017 2.61%
2008-11-27 0 3.450 3.450 3.460 3.450 3.580 23,386,701 81,632,257 3.4905 0.589 0.589 0.591 0.589 0.612 136,884,048 0.5964 -2.82%
2008-11-26 0 3.550 3.550 3.560 3.520 3.630 16,741,235 59,595,360 3.5598 0.607 0.607 0.608 0.601 0.620 97,987,656 0.6082 -2.47%
2008-11-25 0 3.640 3.540 3.640 3.500 3.640 18,008,339 64,193,126 3.5646 0.622 0.605 0.622 0.598 0.622 105,404,107 0.6090 1.39%
2008-11-24 0 3.590 3.580 3.590 3.520 3.640 8,924,430 31,946,669 3.5797 0.613 0.612 0.613 0.601 0.622 52,235,332 0.6116 1.70%
2008-11-21 0 3.530 3.530 3.540 3.400 3.560 16,727,848 58,628,198 3.5048 0.603 0.603 0.605 0.581 0.608 97,909,301 0.5988 0.28%
2008-11-20 0 3.520 3.490 3.520 3.450 3.560 22,659,724 79,406,849 3.5043 0.601 0.596 0.601 0.589 0.608 132,628,999 0.5987 -1.12%
2008-11-19 0 3.560 3.540 3.560 3.400 3.560 23,224,550 81,393,050 3.5046 0.608 0.605 0.608 0.581 0.608 135,934,966 0.5988 4.71%
2008-11-18 0 3.400 3.390 3.400 3.400 3.520 19,698,208 68,168,244 3.4606 0.581 0.579 0.581 0.581 0.601 115,295,032 0.5913 -3.13%
2008-11-17 0 3.510 3.510 3.520 3.490 3.600 14,514,600 51,166,858 3.5252 0.600 0.600 0.601 0.596 0.615 84,955,001 0.6023 -2.50%
2008-11-14 0 3.600 3.600 3.610 3.500 3.650 23,134,431 83,046,434 3.5897 0.615 0.615 0.617 0.598 0.624 135,407,493 0.6133 2.27%
2008-11-13 0 3.520 3.520 3.530 3.400 3.580 21,715,067 76,003,032 3.5000 0.601 0.601 0.603 0.581 0.612 127,099,853 0.5980 -0.85%
2008-11-12 0 3.550 3.550 3.560 3.280 3.550 28,656,349 97,521,441 3.4031 0.607 0.607 0.608 0.560 0.607 167,727,677 0.5814 5.03%
2008-11-11 0 3.380 3.380 3.390 3.350 3.420 13,237,766 44,854,007 3.3883 0.577 0.577 0.579 0.572 0.584 77,481,599 0.5789 -0.59%
2008-11-10 0 3.400 3.390 3.400 3.370 3.610 53,961,268 184,950,906 3.4275 0.581 0.579 0.581 0.576 0.617 315,839,193 0.5856 -5.56%
2008-11-07 0 3.600 3.600 3.610 3.580 3.700 22,533,014 82,150,342 3.6458 0.615 0.615 0.617 0.612 0.632 131,887,356 0.6229 -1.37%
2008-11-06 0 3.650 3.630 3.650 3.590 3.720 57,277,894 210,197,997 3.6698 0.624 0.620 0.624 0.613 0.636 335,251,644 0.6270 -0.82%
2008-11-05 0 3.680 3.670 3.680 3.600 3.970 195,750,989 730,506,217 3.7318 0.629 0.627 0.629 0.615 0.678 1,145,744,656 0.6376 26.90%
2008-11-04 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2008-10-27 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2008-10-23 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2008-10-21 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2008-10-20 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2008-10-15 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2008-10-14 1 2.900 - - 2.900 2.900 1,262,600 3,516,824 2.7854 0.495 - - 0.495 0.495 7,390,089 0.4759 5.45%
2008-10-13 0 2.750 2.730 2.750 2.450 2.830 49,879,025 130,471,268 2.6158 0.470 0.466 0.470 0.419 0.484 291,945,531 0.4469 -1.79%
2008-10-10 0 2.800 2.770 2.800 2.740 2.860 22,447,504 63,439,931 2.8261 0.478 0.473 0.478 0.468 0.489 131,386,860 0.4828 -9.68%
2008-10-09 0 3.100 3.090 3.100 2.760 3.190 49,747,839 147,163,106 2.9582 0.530 0.528 0.530 0.472 0.545 291,177,689 0.5054 8.77%
2008-10-08 0 2.850 2.800 2.850 2.630 2.850 46,077,811 126,869,632 2.7534 0.487 0.478 0.487 0.449 0.487 269,696,751 0.4704 2.52%
2008-10-06 0 2.780 2.780 2.800 2.770 2.890 33,577,130 94,331,843 2.8094 0.475 0.475 0.478 0.473 0.494 196,529,363 0.4800 -5.12%
2008-10-03 0 2.930 2.930 2.950 2.930 3.070 21,086,176 63,178,121 2.9962 0.501 0.501 0.504 0.501 0.525 123,418,909 0.5119 -5.48%
2008-10-02 0 3.100 3.100 3.110 3.050 3.160 21,089,357 65,295,537 3.0961 0.530 0.530 0.531 0.521 0.540 123,437,527 0.5290 -3.13%
2008-09-30 0 3.200 3.170 3.200 2.720 3.270 26,623,012 80,565,951 3.0262 0.547 0.542 0.547 0.465 0.559 155,826,409 0.5170 4.23%
2008-09-29 0 3.070 3.070 3.100 3.060 3.490 13,398,867 43,524,788 3.2484 0.525 0.525 0.530 0.523 0.596 78,424,535 0.5550 -11.27%
2008-09-26 0 3.460 3.460 3.470 3.370 3.490 7,518,867 25,836,345 3.4362 0.591 0.591 0.593 0.576 0.596 44,008,471 0.5871 -0.57%
2008-09-25 0 3.480 3.480 3.490 3.340 3.640 18,193,537 62,738,945 3.4484 0.595 0.595 0.596 0.571 0.622 106,488,084 0.5892 -0.85%
2008-09-24 0 3.510 3.510 3.530 3.510 3.770 15,267,460 55,083,246 3.6079 0.600 0.600 0.603 0.600 0.644 89,361,544 0.6164 -4.36%
2008-09-23 0 3.670 3.670 3.690 3.610 3.890 17,940,744 67,296,154 3.7510 0.627 0.627 0.630 0.617 0.665 105,008,468 0.6409 -1.87%
2008-09-22 0 3.810 3.800 3.810 3.550 3.870 44,346,226 164,617,453 3.7121 0.639 0.637 0.639 0.595 0.649 264,419,765 0.6226 7.63%
2008-09-19 0 3.540 3.530 3.540 3.330 3.800 62,959,734 222,850,352 3.5396 0.594 0.592 0.594 0.558 0.637 375,405,070 0.5936 1.14%
2008-09-18 0 3.500 3.490 3.500 2.800 3.530 111,581,546 358,313,330 3.2112 0.587 0.585 0.587 0.470 0.592 665,318,536 0.5386 -9.56%
2008-09-17 0 3.870 3.870 3.900 3.680 4.420 39,216,326 158,840,742 4.0504 0.649 0.649 0.654 0.617 0.741 233,832,112 0.6793 -12.05%
2008-09-16 0 4.400 4.400 4.410 4.380 4.660 24,047,479 107,187,449 4.4573 0.738 0.738 0.740 0.735 0.782 143,386,018 0.7475 -7.76%
2008-09-12 0 4.770 4.760 4.770 4.730 4.810 7,982,475 38,017,497 4.7626 0.800 0.798 0.800 0.793 0.807 47,596,478 0.7987 0.00%
2008-09-11 0 4.770 4.770 4.800 4.770 4.910 9,098,474 43,924,471 4.8277 0.800 0.800 0.805 0.800 0.823 54,250,758 0.8097 -3.44%
2008-09-10 0 4.940 4.940 4.950 4.870 4.950 9,056,251 44,511,880 4.9150 0.828 0.828 0.830 0.817 0.830 53,998,998 0.8243 0.82%
2008-09-09 0 4.900 4.860 4.900 4.800 4.900 8,396,840 40,885,885 4.8692 0.822 0.815 0.822 0.805 0.822 50,067,180 0.8166 1.66%
2008-09-08 0 4.820 4.820 4.830 4.800 4.860 9,046,269 43,748,438 4.8361 0.808 0.808 0.810 0.805 0.815 53,939,479 0.8111 0.00%
2008-09-05 0 4.820 4.820 4.860 4.720 4.880 9,006,016 43,332,942 4.8116 0.808 0.808 0.815 0.792 0.818 53,699,466 0.8070 0.63%
2008-09-04 0 4.790 4.790 4.820 4.750 4.840 13,157,472 63,072,677 4.7937 0.803 0.803 0.808 0.797 0.812 78,453,027 0.8040 -0.21%
2008-09-03 0 4.800 4.790 4.800 4.780 4.900 5,973,526 28,765,471 4.8155 0.805 0.803 0.805 0.802 0.822 35,617,875 0.8076 -1.44%
2008-09-02 0 4.870 4.870 4.880 4.820 4.890 7,497,851 36,478,810 4.8652 0.817 0.817 0.818 0.808 0.820 44,706,848 0.8160 -0.41%
2008-09-01 0 4.890 4.890 4.900 4.840 4.900 5,385,138 26,274,152 4.8790 0.820 0.820 0.822 0.812 0.822 32,109,540 0.8183 -0.20%
2008-08-29 0 4.900 4.860 4.900 4.820 4.900 9,833,286 47,850,146 4.8661 0.822 0.815 0.822 0.808 0.822 58,632,163 0.8161 0.62%
2008-08-28 0 4.870 4.850 4.870 4.790 4.910 8,401,729 40,759,695 4.8513 0.817 0.813 0.817 0.803 0.823 50,096,331 0.8136 0.21%
2008-08-27 0 4.860 4.860 4.880 4.780 4.910 7,200,280 34,946,433 4.8535 0.815 0.815 0.818 0.802 0.823 42,932,545 0.8140 0.41%
2008-08-26 0 4.840 4.820 4.840 4.760 4.840 6,358,932 30,495,579 4.7957 0.812 0.808 0.812 0.798 0.812 37,915,905 0.8043 0.21%
2008-08-25 0 4.830 4.810 4.840 4.720 4.860 17,682,414 84,831,695 4.7975 0.810 0.807 0.812 0.792 0.815 105,433,544 0.8046 0.62%
2008-08-21 0 4.800 4.790 4.800 4.760 5.040 25,330,627 122,625,169 4.8410 0.805 0.803 0.805 0.798 0.845 151,036,944 0.8119 -4.00%
2008-08-20 0 5.000 4.990 5.000 4.980 5.150 7,636,893 38,519,726 5.0439 0.839 0.837 0.839 0.835 0.864 45,535,903 0.8459 -0.99%
2008-08-19 0 5.050 5.030 5.050 5.000 5.210 35,285,466 181,209,914 5.1355 0.847 0.844 0.847 0.839 0.874 210,393,882 0.8613 -2.13%
2008-08-18 0 5.160 5.140 5.160 5.030 5.200 42,317,359 216,771,520 5.1225 0.865 0.862 0.865 0.844 0.872 252,322,399 0.8591 2.18%
2008-08-15 0 5.050 5.050 5.070 4.900 5.100 47,642,355 240,306,569 5.0440 0.847 0.847 0.850 0.822 0.855 284,073,335 0.8459 2.43%
2008-08-14 0 4.930 4.930 4.940 4.900 4.950 5,238,784 25,807,336 4.9262 0.827 0.827 0.828 0.822 0.830 31,236,887 0.8262 -1.00%
2008-08-13 0 4.980 4.950 4.980 4.880 4.980 13,274,952 65,742,137 4.9523 0.835 0.830 0.835 0.818 0.835 79,153,515 0.8306 1.63%
2008-08-12 0 4.900 4.900 4.910 4.880 4.950 4,419,785 21,684,445 4.9062 0.822 0.822 0.823 0.818 0.830 26,353,505 0.8228 -0.61%
2008-08-11 0 4.930 4.930 4.940 4.910 4.970 2,399,195 11,839,601 4.9348 0.827 0.827 0.828 0.823 0.834 14,305,492 0.8276 -0.40%
2008-08-08 0 4.950 4.950 4.960 4.900 4.960 6,662,657 32,924,591 4.9417 0.830 0.830 0.832 0.822 0.832 39,726,903 0.8288 0.00%
2008-08-07 0 4.950 4.930 4.950 4.910 4.980 12,172,241 60,079,350 4.9358 0.830 0.827 0.830 0.823 0.835 72,578,467 0.8278 1.43%
2008-08-05 0 4.880 4.880 4.920 4.880 4.940 6,612,873 32,510,234 4.9162 0.818 0.818 0.825 0.818 0.828 39,430,059 0.8245 -1.41%
2008-08-04 0 4.950 4.940 4.950 4.830 4.950 6,307,437 30,966,349 4.9095 0.830 0.828 0.830 0.810 0.830 37,608,860 0.8234 1.23%
2008-08-01 0 4.890 4.890 4.900 4.850 4.940 5,078,786 24,875,735 4.8980 0.820 0.820 0.822 0.813 0.828 30,282,879 0.8214 -1.21%
2008-07-31 0 4.950 4.900 4.950 4.910 4.970 7,982,467 39,457,606 4.9430 0.830 0.822 0.830 0.823 0.834 47,596,430 0.8290 0.81%
2008-07-30 0 4.910 4.910 4.920 4.890 4.990 8,050,430 39,604,321 4.9195 0.823 0.823 0.825 0.820 0.837 48,001,668 0.8251 0.61%
2008-07-29 0 4.880 4.870 4.880 4.880 4.930 8,387,518 40,991,809 4.8872 0.818 0.817 0.818 0.818 0.827 50,011,596 0.8196 -1.21%
2008-07-28 0 4.940 4.940 4.950 4.890 4.990 5,543,903 27,385,379 4.9397 0.828 0.828 0.830 0.820 0.837 33,056,196 0.8284 0.82%
2008-07-25 0 4.900 4.900 4.910 4.870 4.980 11,345,159 56,162,823 4.9504 0.822 0.822 0.823 0.817 0.835 67,646,890 0.8302 -1.80%
2008-07-24 0 4.990 4.970 4.990 4.910 5.000 21,442,231 106,753,433 4.9787 0.837 0.834 0.837 0.823 0.839 127,851,910 0.8350 0.60%
2008-07-23 0 4.960 4.960 4.970 4.850 5.000 12,675,230 62,402,866 4.9232 0.832 0.832 0.834 0.813 0.839 75,577,600 0.8257 2.69%
2008-07-22 0 4.830 4.830 4.840 4.830 4.940 10,114,448 49,173,130 4.8617 0.810 0.810 0.812 0.810 0.828 60,308,626 0.8154 -1.83%
2008-07-21 0 4.920 4.920 4.930 4.890 4.980 4,837,647 23,833,596 4.9267 0.825 0.825 0.827 0.820 0.835 28,845,058 0.8263 -0.40%
2008-07-18 0 4.940 4.940 4.970 4.900 5.020 10,211,249 50,510,590 4.9466 0.828 0.828 0.834 0.822 0.842 60,885,814 0.8296 -1.00%
2008-07-17 0 4.990 4.990 5.000 4.970 5.030 11,720,170 58,550,141 4.9957 0.837 0.837 0.839 0.834 0.844 69,882,939 0.8378 0.00%
2008-07-16 0 4.990 4.990 5.000 4.900 5.000 44,125,125 219,454,494 4.9735 0.837 0.837 0.839 0.822 0.839 263,101,423 0.8341 1.63%
2008-07-15 0 4.910 4.910 4.940 4.780 4.960 24,535,298 119,039,619 4.8518 0.823 0.823 0.828 0.802 0.832 146,294,698 0.8137 0.82%
2008-07-14 0 4.870 4.840 4.870 4.840 4.960 12,784,666 62,559,498 4.8933 0.817 0.812 0.817 0.812 0.832 76,230,126 0.8207 -1.22%
2008-07-11 0 4.930 4.930 4.940 4.770 4.950 45,278,883 221,949,008 4.9018 0.827 0.827 0.828 0.800 0.830 269,980,846 0.8221 2.92%
2008-07-10 0 4.790 4.790 4.810 4.760 4.830 7,440,946 35,711,870 4.7994 0.803 0.803 0.807 0.798 0.810 44,367,545 0.8049 -0.42%
2008-07-09 0 4.810 4.800 4.810 4.750 4.820 8,469,405 40,632,772 4.7976 0.807 0.805 0.807 0.797 0.808 50,499,857 0.8046 1.69%
2008-07-08 0 4.730 4.720 4.730 4.720 4.800 8,726,653 41,502,566 4.7558 0.793 0.792 0.793 0.792 0.805 52,033,730 0.7976 -2.67%
2008-07-07 0 4.860 4.850 4.860 4.760 4.880 12,339,306 59,836,945 4.8493 0.815 0.813 0.815 0.798 0.818 73,574,612 0.8133 0.83%
2008-07-04 0 4.820 4.810 4.820 4.750 4.850 18,329,171 88,025,415 4.8025 0.808 0.807 0.808 0.797 0.813 109,289,911 0.8054 1.47%
2008-07-03 0 4.750 4.740 4.750 4.710 4.830 17,975,099 85,947,236 4.7815 0.797 0.795 0.797 0.790 0.810 107,178,714 0.8019 -0.21%
2008-07-02 0 4.760 4.740 4.760 4.650 4.770 17,845,455 84,264,636 4.7219 0.798 0.795 0.798 0.780 0.800 106,405,695 0.7919 0.85%
2008-06-30 0 4.720 4.700 4.720 4.650 4.730 13,635,411 63,929,743 4.6885 0.792 0.788 0.792 0.780 0.793 81,302,796 0.7863 0.21%
2008-06-27 0 4.710 4.700 4.710 4.620 4.710 12,919,826 60,260,994 4.6642 0.790 0.788 0.790 0.775 0.790 77,036,034 0.7822 -0.63%
2008-06-26 0 4.740 4.730 4.740 4.680 4.750 12,772,134 60,351,678 4.7253 0.795 0.793 0.795 0.785 0.797 76,155,402 0.7925 0.85%
2008-06-25 0 4.700 4.700 4.710 4.610 4.750 10,044,659 47,158,971 4.6949 0.788 0.788 0.790 0.773 0.797 59,892,501 0.7874 1.08%
2008-06-24 0 4.650 4.650 4.660 4.630 4.700 10,637,741 49,629,891 4.6655 0.780 0.780 0.782 0.777 0.788 63,428,824 0.7825 -0.64%
2008-06-23 0 4.680 4.680 4.700 4.670 4.740 6,876,839 32,262,311 4.6914 0.785 0.785 0.788 0.783 0.795 41,003,989 0.7868 -0.64%
2008-06-20 0 4.710 4.710 4.730 4.690 4.770 13,896,414 65,816,988 4.7363 0.790 0.790 0.793 0.787 0.800 82,859,058 0.7943 0.43%
2008-06-19 0 4.690 4.690 4.710 4.680 4.730 6,754,774 31,740,297 4.6989 0.787 0.787 0.790 0.785 0.793 40,276,161 0.7881 -0.64%
2008-06-18 0 4.720 4.710 4.720 4.690 4.780 12,061,017 57,143,170 4.7378 0.792 0.790 0.792 0.787 0.802 71,915,280 0.7946 -0.63%
2008-06-17 0 4.750 4.730 4.750 4.680 4.760 17,439,880 82,415,244 4.7257 0.797 0.793 0.797 0.785 0.798 103,987,405 0.7926 1.06%
2008-06-16 0 4.700 4.690 4.700 4.670 4.790 14,528,191 68,527,153 4.7168 0.788 0.787 0.788 0.783 0.803 86,626,105 0.7911 -0.84%
2008-06-13 0 4.740 4.740 4.750 4.630 4.760 15,390,651 72,382,053 4.7030 0.795 0.795 0.797 0.777 0.798 91,768,628 0.7887 1.07%
2008-06-12 0 4.690 4.690 4.700 4.620 4.720 32,682,968 152,593,815 4.6689 0.787 0.787 0.788 0.775 0.792 194,876,171 0.7830 -1.88%
2008-06-11 0 4.780 4.780 4.790 4.730 4.860 17,500,876 83,742,160 4.7850 0.802 0.802 0.803 0.793 0.815 104,351,101 0.8025 -2.05%
2008-06-10 0 4.880 4.860 4.880 4.690 4.890 42,180,243 201,467,391 4.7763 0.818 0.815 0.818 0.787 0.820 251,504,828 0.8010 0.83%
2008-06-06 0 4.840 4.840 4.850 4.750 4.900 99,767,803 481,387,635 4.8251 0.812 0.812 0.813 0.797 0.822 594,877,657 0.8092 1.68%
2008-06-05 0 4.760 4.760 4.770 4.700 4.820 37,850,539 179,707,911 4.7478 0.798 0.798 0.800 0.788 0.808 225,688,441 0.7963 -0.42%
2008-06-04 0 4.780 4.780 4.800 4.780 4.890 27,221,969 131,537,591 4.8320 0.802 0.802 0.805 0.802 0.820 162,314,300 0.8104 -1.24%
2008-06-03 0 4.840 4.840 4.860 4.800 4.940 30,457,378 148,244,050 4.8673 0.812 0.812 0.815 0.805 0.828 181,605,820 0.8163 0.00%
2008-06-02 0 4.840 4.840 4.850 4.800 5.050 48,583,829 237,924,348 4.8972 0.812 0.812 0.813 0.805 0.847 289,686,988 0.8213 -1.22%
2008-05-30 0 4.900 4.900 4.970 4.900 5.140 62,891,471 314,585,782 5.0020 0.822 0.822 0.834 0.822 0.862 374,998,043 0.8389 -3.92%
2008-05-29 0 5.100 5.090 5.100 4.680 5.180 121,042,883 609,357,956 5.0342 0.855 0.854 0.855 0.785 0.869 721,732,908 0.8443 9.44%
2008-05-28 0 4.660 4.660 4.680 4.650 4.730 9,951,375 46,524,457 4.6752 0.782 0.782 0.785 0.780 0.793 59,336,283 0.7841 -1.48%
2008-05-27 0 4.730 4.730 4.750 4.690 4.780 17,897,118 84,900,997 4.7438 0.793 0.793 0.797 0.787 0.802 106,713,742 0.7956 0.00%
2008-05-26 0 4.730 4.730 4.750 4.600 4.780 20,153,844 95,128,038 4.7201 0.793 0.793 0.797 0.771 0.802 120,169,745 0.7916 0.85%
2008-05-23 0 4.690 4.690 4.700 4.660 4.750 20,150,696 94,060,806 4.6679 0.787 0.787 0.788 0.782 0.797 120,150,975 0.7829 -0.42%
2008-05-22 0 4.710 4.710 4.720 4.590 4.720 21,482,014 100,175,451 4.6632 0.790 0.790 0.792 0.770 0.792 128,089,121 0.7821 -0.32%
2008-05-21 0 4.860 4.850 4.860 4.830 4.880 12,820,705 62,171,505 4.8493 0.792 0.791 0.792 0.788 0.796 78,629,156 0.7907 0.41%
2008-05-20 0 4.840 4.840 4.850 4.790 4.890 14,458,015 69,877,281 4.8331 0.789 0.789 0.791 0.781 0.797 88,670,749 0.7881 -0.62%
2008-05-19 0 4.870 4.860 4.870 4.830 4.920 11,660,647 56,713,391 4.8637 0.794 0.792 0.794 0.788 0.802 71,514,541 0.7930 0.41%
2008-05-16 0 4.850 4.830 4.850 4.820 4.880 15,771,222 76,363,206 4.8419 0.791 0.788 0.791 0.786 0.796 96,724,624 0.7895 0.00%
2008-05-15 0 4.850 4.850 4.860 4.840 4.900 9,569,903 46,489,860 4.8579 0.791 0.791 0.792 0.789 0.799 58,692,045 0.7921 -0.82%
2008-05-14 0 4.890 4.870 4.890 4.830 4.900 16,462,497 79,952,786 4.8567 0.797 0.794 0.797 0.788 0.799 100,964,201 0.7919 -0.20%
2008-05-13 0 4.900 4.890 4.900 4.830 4.940 24,660,624 120,316,966 4.8789 0.799 0.797 0.799 0.788 0.805 151,243,168 0.7955 -2.00%
2008-05-09 0 5.000 5.000 5.010 4.910 5.020 15,264,087 75,620,354 4.9541 0.815 0.815 0.817 0.801 0.819 93,614,374 0.8078 0.60%
2008-05-08 0 4.970 4.960 4.970 4.940 4.990 10,843,402 53,930,959 4.9736 0.810 0.809 0.810 0.805 0.814 66,502,392 0.8110 0.40%
2008-05-07 0 4.950 4.940 4.950 4.940 5.030 18,579,804 92,539,831 4.9807 0.807 0.805 0.807 0.805 0.820 113,949,607 0.8121 -1.20%
2008-05-06 0 5.010 5.000 5.020 4.980 5.030 7,727,550 38,749,089 5.0144 0.817 0.815 0.819 0.812 0.820 47,392,927 0.8176 0.60%
2008-05-05 0 4.980 4.990 5.000 4.970 5.070 8,284,992 41,548,873 5.0150 0.812 0.814 0.815 0.810 0.827 50,811,709 0.8177 -1.58%
2008-05-02 0 5.060 5.050 5.060 5.030 5.120 21,638,548 109,377,322 5.0547 0.825 0.823 0.825 0.820 0.835 132,708,830 0.8242 0.60%
2008-04-30 0 5.030 5.030 5.040 5.020 5.090 10,391,392 52,437,371 5.0462 0.820 0.820 0.822 0.819 0.830 63,730,222 0.8228 -1.18%
2008-04-29 0 5.090 5.080 5.090 4.980 5.100 28,872,628 146,109,832 5.0605 0.830 0.828 0.830 0.812 0.832 177,075,314 0.8251 2.21%
2008-04-28 0 4.980 4.990 5.000 4.960 5.040 7,998,427 40,039,542 5.0059 0.812 0.814 0.815 0.809 0.822 49,054,211 0.8162 0.40%
2008-04-25 0 4.960 4.960 4.980 4.930 5.020 12,204,638 60,744,235 4.9771 0.809 0.809 0.812 0.804 0.819 74,850,828 0.8115 0.00%
2008-04-24 0 4.960 4.960 4.980 4.950 5.030 15,895,205 79,428,451 4.9970 0.809 0.809 0.812 0.807 0.820 97,485,010 0.8148 -0.40%
2008-04-23 0 4.980 4.980 4.990 4.970 5.020 14,573,776 72,806,001 4.9957 0.812 0.812 0.814 0.810 0.819 89,380,709 0.8146 -0.40%
2008-04-22 0 5.000 5.000 5.010 4.980 5.040 14,287,526 71,556,573 5.0083 0.815 0.815 0.817 0.812 0.822 87,625,143 0.8166 0.40%
2008-04-21 0 4.980 4.970 4.980 4.970 5.100 14,182,470 71,388,192 5.0336 0.812 0.810 0.812 0.810 0.832 86,980,836 0.8207 -1.78%
2008-04-18 0 5.070 5.050 5.070 5.000 5.090 32,761,234 165,499,728 5.0517 0.827 0.823 0.827 0.815 0.830 200,924,065 0.8237 1.20%
2008-04-17 0 5.010 5.000 5.010 4.970 5.040 15,369,009 76,944,226 5.0065 0.817 0.815 0.817 0.810 0.822 94,257,859 0.8163 0.40%
2008-04-16 0 4.990 4.970 4.990 4.960 5.020 25,501,521 127,129,721 4.9852 0.814 0.810 0.814 0.809 0.819 156,400,375 0.8128 0.60%
2008-04-15 0 4.960 4.950 4.960 4.890 4.990 9,556,005 47,248,837 4.9444 0.809 0.807 0.809 0.797 0.814 58,606,809 0.8062 1.43%
2008-04-14 0 4.890 4.890 4.910 4.850 4.920 14,424,118 70,480,602 4.8863 0.797 0.797 0.801 0.791 0.802 88,462,859 0.7967 -1.41%
2008-04-11 0 4.960 4.960 4.970 4.930 4.980 19,489,344 96,648,345 4.9590 0.809 0.809 0.810 0.804 0.812 119,527,800 0.8086 0.20%
2008-04-10 0 4.950 4.950 4.960 4.890 4.970 15,934,705 78,709,020 4.9395 0.807 0.807 0.809 0.797 0.810 97,727,262 0.8054 1.23%
2008-04-09 0 4.890 4.890 4.900 4.870 4.940 13,338,075 65,368,920 4.9009 0.797 0.797 0.799 0.794 0.805 81,802,177 0.7991 -1.01%
2008-04-08 0 4.940 4.910 4.940 4.900 4.980 9,915,545 48,901,180 4.9318 0.805 0.801 0.805 0.799 0.812 60,811,861 0.8041 -0.20%
2008-04-07 0 4.950 4.950 4.970 4.940 4.990 13,174,663 65,305,698 4.9569 0.807 0.807 0.810 0.805 0.814 80,799,974 0.8082 0.20%
2008-04-03 0 4.940 4.930 4.940 4.910 5.000 20,521,444 101,914,245 4.9662 0.805 0.804 0.805 0.801 0.815 125,857,651 0.8098 -0.20%
2008-04-02 0 4.950 4.940 4.950 4.910 5.010 15,749,731 78,078,567 4.9575 0.807 0.805 0.807 0.801 0.817 96,592,820 0.8083 0.41%
2008-04-01 0 4.930 4.910 4.940 4.860 4.990 17,688,165 87,170,011 4.9282 0.804 0.801 0.805 0.792 0.814 108,481,201 0.8035 0.61%
2008-03-31 0 4.900 4.850 4.900 4.820 4.930 13,420,342 65,356,262 4.8699 0.799 0.791 0.799 0.786 0.804 82,306,719 0.7941 -0.61%
2008-03-28 0 4.930 4.900 4.930 4.890 4.970 8,330,780 41,038,777 4.9262 0.804 0.799 0.804 0.797 0.810 51,092,526 0.8032 -0.40%
2008-03-27 0 4.950 4.940 4.950 4.910 4.990 15,982,661 78,906,102 4.9370 0.807 0.805 0.807 0.801 0.814 98,021,376 0.8050 0.61%
2008-03-26 0 4.920 4.910 4.920 4.890 4.990 14,017,305 69,024,967 4.9243 0.802 0.801 0.802 0.797 0.814 85,967,882 0.8029 0.00%
2008-03-25 0 4.920 4.940 4.950 4.850 4.950 27,231,178 133,234,339 4.8927 0.802 0.805 0.807 0.791 0.807 167,008,330 0.7978 1.23%
2008-03-20 0 4.860 4.830 4.860 4.780 4.930 15,701,354 76,276,959 4.8580 0.792 0.788 0.792 0.779 0.804 96,296,125 0.7921 -1.62%
2008-03-19 0 4.940 4.930 4.940 4.930 5.050 30,479,716 151,465,806 4.9694 0.805 0.804 0.805 0.804 0.823 186,931,556 0.8103 0.00%
2008-03-18 0 4.940 4.910 4.940 4.760 4.960 49,961,387 242,447,090 4.8527 0.805 0.801 0.805 0.776 0.809 306,412,298 0.7912 4.44%
2008-03-17 0 4.730 4.720 4.730 4.720 4.840 45,752,935 218,833,272 4.7829 0.771 0.770 0.771 0.770 0.789 280,601,937 0.7799 -2.07%
2008-03-14 0 4.830 4.810 4.820 4.790 4.860 30,083,792 145,222,522 4.8273 0.788 0.784 0.786 0.781 0.792 184,503,361 0.7871 0.00%
2008-03-13 0 4.830 4.800 4.830 4.800 4.880 43,191,113 208,654,029 4.8309 0.788 0.783 0.788 0.783 0.796 264,890,328 0.7877 -0.21%
2008-03-12 0 4.840 4.830 4.840 4.790 4.950 46,118,904 224,078,072 4.8587 0.789 0.788 0.789 0.781 0.807 282,846,418 0.7922 -0.41%
2008-03-11 0 4.860 4.830 4.840 4.670 4.960 94,807,352 458,303,522 4.8341 0.792 0.788 0.789 0.761 0.809 581,451,804 0.7882 4.07%
2008-03-10 0 4.670 4.670 4.680 4.480 4.680 38,386,831 176,761,753 4.6047 0.761 0.761 0.763 0.730 0.763 235,425,752 0.7508 3.78%
2008-03-07 0 4.500 4.500 4.510 4.460 4.540 15,242,964 68,573,345 4.4987 0.734 0.734 0.735 0.727 0.740 93,484,827 0.7335 -1.10%
2008-03-06 0 4.550 4.540 4.550 4.460 4.570 18,363,833 83,423,916 4.5428 0.742 0.740 0.742 0.727 0.745 112,625,061 0.7407 0.89%
2008-03-05 0 4.510 4.500 4.510 4.440 4.530 18,196,569 81,484,530 4.4780 0.735 0.734 0.735 0.724 0.739 111,599,234 0.7302 1.35%
2008-03-04 0 4.450 4.440 4.450 4.420 4.490 9,219,827 40,953,439 4.4419 0.726 0.724 0.726 0.721 0.732 56,545,035 0.7243 0.00%
2008-03-03 0 4.450 4.450 4.460 4.400 4.470 7,922,614 35,251,222 4.4494 0.726 0.726 0.727 0.717 0.729 48,589,251 0.7255 -1.33%
2008-02-29 0 4.510 4.500 4.510 4.450 4.520 9,280,612 41,755,438 4.4992 0.735 0.734 0.735 0.726 0.737 56,917,828 0.7336 0.67%
2008-02-28 0 4.480 4.480 4.510 4.450 4.520 12,544,675 56,355,420 4.4924 0.730 0.730 0.735 0.726 0.737 76,936,269 0.7325 0.22%
2008-02-27 0 4.470 4.460 4.470 4.430 4.510 8,800,891 39,421,084 4.4792 0.729 0.727 0.729 0.722 0.735 53,975,708 0.7303 0.22%
2008-02-26 0 4.460 4.450 4.460 4.430 4.490 5,082,825 22,654,814 4.4571 0.727 0.726 0.727 0.722 0.732 31,172,875 0.7267 0.00%
2008-02-25 0 4.460 4.450 4.460 4.430 4.500 7,635,369 34,073,046 4.4625 0.727 0.726 0.727 0.722 0.734 46,827,582 0.7276 0.68%
2008-02-22 0 4.430 4.410 4.420 4.380 4.460 4,910,743 21,712,076 4.4213 0.722 0.719 0.721 0.714 0.727 30,117,499 0.7209 0.45%
2008-02-21 0 4.410 4.410 4.420 4.400 4.490 5,819,529 25,875,106 4.4463 0.719 0.719 0.721 0.717 0.732 35,691,068 0.7250 0.23%
2008-02-20 0 4.400 4.400 4.410 4.370 4.500 4,762,777 21,009,182 4.4111 0.717 0.717 0.719 0.713 0.734 29,210,027 0.7192 -0.68%
2008-02-19 0 4.430 4.430 4.450 4.430 4.510 8,976,426 40,077,199 4.4647 0.722 0.722 0.726 0.722 0.735 55,052,261 0.7280 0.00%
2008-02-18 0 4.430 4.420 4.430 4.410 4.510 6,074,603 26,983,416 4.4420 0.722 0.721 0.722 0.719 0.735 37,255,432 0.7243 -0.23%
2008-02-15 0 4.440 4.420 4.430 4.380 4.480 5,404,857 23,946,813 4.4306 0.724 0.721 0.722 0.714 0.730 33,147,892 0.7224 -0.22%
2008-02-14 0 4.450 4.440 4.450 4.440 4.540 9,410,214 42,252,445 4.4901 0.726 0.724 0.726 0.724 0.740 57,712,675 0.7321 0.45%
2008-02-13 0 4.430 4.420 4.430 4.370 4.460 5,549,002 24,514,977 4.4179 0.722 0.721 0.722 0.713 0.727 34,031,931 0.7204 0.00%
2008-02-12 0 4.430 4.400 4.430 4.290 4.470 5,597,001 24,690,405 4.4114 0.722 0.717 0.722 0.699 0.729 34,326,308 0.7193 1.14%
2008-02-11 0 4.380 4.380 4.400 4.340 4.460 7,506,171 33,064,552 4.4050 0.714 0.714 0.717 0.708 0.727 46,035,213 0.7182 -1.57%
2008-02-06 0 4.450 4.450 4.460 4.400 4.490 6,644,272 29,461,710 4.4342 0.726 0.726 0.727 0.717 0.732 40,749,202 0.7230 -1.33%
2008-02-05 0 4.510 4.490 4.510 4.450 4.560 5,611,585 25,273,295 4.5038 0.735 0.732 0.735 0.726 0.744 34,415,751 0.7344 0.22%
2008-02-04 0 4.500 4.500 4.550 4.490 4.580 9,016,681 40,975,978 4.5445 0.734 0.734 0.742 0.732 0.747 55,299,144 0.7410 0.00%
2008-02-01 0 4.500 4.450 4.500 4.420 4.500 7,044,095 31,445,356 4.4641 0.734 0.726 0.734 0.721 0.734 43,201,309 0.7279 0.90%
2008-01-31 0 4.460 4.460 4.490 4.410 4.600 8,511,387 38,156,040 4.4829 0.727 0.727 0.732 0.719 0.750 52,200,185 0.7310 0.00%
2008-01-30 0 4.460 4.460 4.470 4.440 4.540 7,735,109 34,742,641 4.4916 0.727 0.727 0.729 0.724 0.740 47,439,286 0.7324 -0.45%
2008-01-29 0 4.480 4.440 4.480 4.400 4.510 10,685,082 47,729,832 4.4670 0.730 0.724 0.730 0.717 0.735 65,531,418 0.7284 2.05%
2008-01-28 0 4.390 4.400 4.430 4.320 4.440 8,692,176 38,036,902 4.3760 0.716 0.717 0.722 0.704 0.724 53,308,961 0.7135 -1.13%
2008-01-25 0 4.440 4.420 4.440 4.390 4.460 11,393,067 50,542,434 4.4362 0.724 0.721 0.724 0.716 0.727 69,873,477 0.7233 0.91%
2008-01-24 0 4.400 4.400 4.420 4.310 4.470 18,653,028 82,196,330 4.4066 0.717 0.717 0.721 0.703 0.729 114,398,689 0.7185 -0.90%
2008-01-23 0 4.440 4.430 4.440 4.000 4.450 19,998,435 87,475,987 4.3741 0.724 0.722 0.724 0.652 0.726 122,650,046 0.7132 2.54%
2008-01-22 0 4.330 4.310 4.330 4.270 4.400 35,612,423 154,570,117 4.3403 0.706 0.703 0.706 0.696 0.717 218,410,357 0.7077 -1.81%
2008-01-21 0 4.410 4.380 4.410 4.300 4.450 17,064,837 74,755,809 4.3807 0.719 0.714 0.719 0.701 0.726 104,658,342 0.7143 -1.34%
2008-01-18 0 4.470 4.450 4.470 4.370 4.500 16,607,298 73,692,690 4.4374 0.729 0.726 0.729 0.713 0.734 101,852,263 0.7235 -0.45%
2008-01-17 0 4.490 4.500 4.510 4.350 4.510 22,588,593 100,579,781 4.4527 0.732 0.734 0.735 0.709 0.735 138,535,439 0.7260 0.67%
2008-01-16 0 4.460 4.460 4.480 4.440 4.520 28,212,543 126,367,512 4.4791 0.727 0.727 0.730 0.724 0.737 173,027,024 0.7303 -1.33%
2008-01-15 0 4.520 4.520 4.540 4.520 4.600 10,097,465 45,984,066 4.5540 0.737 0.737 0.740 0.737 0.750 61,927,573 0.7425 -0.66%
2008-01-14 0 4.550 4.550 4.560 4.550 4.600 8,633,419 39,535,615 4.5794 0.742 0.742 0.744 0.742 0.750 52,948,605 0.7467 -0.44%
2008-01-11 0 4.570 4.560 4.590 4.560 4.610 9,822,508 44,990,240 4.5803 0.745 0.744 0.748 0.744 0.752 60,241,267 0.7468 -0.44%
2008-01-10 0 4.590 4.580 4.590 4.540 4.600 13,371,122 61,186,495 4.5760 0.748 0.747 0.748 0.740 0.750 82,004,853 0.7461 0.22%
2008-01-09 0 4.580 4.580 4.610 4.540 4.630 16,344,919 74,926,230 4.5841 0.747 0.747 0.752 0.740 0.755 100,243,098 0.7474 0.44%
2008-01-08 0 4.560 4.560 4.570 4.550 4.630 15,800,654 72,399,012 4.5820 0.744 0.744 0.745 0.742 0.755 96,905,130 0.7471 -0.22%
2008-01-07 0 4.570 4.550 4.570 4.520 4.590 11,284,072 51,285,830 4.5450 0.745 0.742 0.745 0.737 0.748 69,205,013 0.7411 0.00%
2008-01-04 0 4.570 4.570 4.590 4.530 4.600 18,188,421 83,261,672 4.5777 0.745 0.745 0.748 0.739 0.750 111,549,262 0.7464 0.44%
2008-01-03 0 4.550 4.540 4.550 4.530 4.610 14,184,405 64,902,863 4.5756 0.742 0.740 0.742 0.739 0.752 86,992,704 0.7461 -1.30%
2008-01-02 0 4.610 4.600 4.610 4.570 4.640 8,830,546 40,705,545 4.6096 0.752 0.750 0.752 0.745 0.757 54,157,582 0.7516 -0.43%
2007-12-31 0 4.630 4.620 4.630 4.560 4.630 5,292,255 24,338,228 4.5988 0.755 0.753 0.755 0.744 0.755 32,457,306 0.7499 1.09%
2007-12-28 0 4.580 4.570 4.600 4.530 4.610 10,955,660 50,093,832 4.5724 0.747 0.745 0.750 0.739 0.752 67,190,868 0.7455 -1.29%
2007-12-27 0 4.640 4.590 4.630 4.570 4.680 8,463,195 39,029,854 4.6117 0.757 0.748 0.755 0.745 0.763 51,904,624 0.7520 0.00%
2007-12-24 0 4.640 4.630 4.650 4.610 4.660 6,795,990 31,554,436 4.6431 0.757 0.755 0.758 0.752 0.760 41,679,686 0.7571 0.43%
2007-12-21 0 4.620 4.600 4.620 4.600 4.650 7,706,197 35,587,607 4.6181 0.753 0.750 0.753 0.750 0.758 47,261,969 0.7530 0.22%
2007-12-20 0 4.610 4.600 4.610 4.580 4.630 8,478,874 39,057,893 4.6065 0.752 0.750 0.752 0.747 0.755 52,000,783 0.7511 0.22%
2007-12-19 0 4.600 4.600 4.610 4.540 4.630 10,092,020 46,252,472 4.5831 0.750 0.750 0.752 0.740 0.755 61,894,179 0.7473 0.22%
2007-12-18 0 4.590 4.580 4.590 4.510 4.600 11,874,394 54,135,382 4.5590 0.748 0.747 0.748 0.735 0.750 72,825,447 0.7434 0.66%
2007-12-17 0 4.560 4.550 4.560 4.540 4.600 12,002,667 54,748,149 4.5613 0.744 0.742 0.744 0.740 0.750 73,612,143 0.7437 -0.65%
2007-12-14 0 4.590 4.570 4.590 4.530 4.630 21,938,191 100,078,962 4.5619 0.748 0.745 0.748 0.739 0.755 134,546,535 0.7438 0.66%
2007-12-13 0 4.560 4.540 4.550 4.540 4.600 23,147,291 105,797,210 4.5706 0.744 0.740 0.742 0.740 0.750 141,961,924 0.7453 -0.65%
2007-12-12 0 4.590 4.590 4.600 4.570 4.670 21,075,117 97,027,131 4.6039 0.748 0.748 0.750 0.745 0.761 129,253,318 0.7507 -1.71%
2007-12-11 0 4.670 4.670 4.680 4.610 4.680 26,470,193 123,213,608 4.6548 0.761 0.761 0.763 0.752 0.763 162,341,223 0.7590 1.52%
2007-12-10 0 4.600 4.600 4.630 4.600 4.670 17,782,056 82,215,752 4.6235 0.750 0.750 0.755 0.750 0.761 109,057,033 0.7539 -0.22%
2007-12-07 0 4.610 4.600 4.610 4.590 4.700 23,384,616 108,838,608 4.6543 0.752 0.750 0.752 0.748 0.766 143,417,434 0.7589 -1.07%
2007-12-06 0 4.660 4.650 4.680 4.640 4.700 19,134,011 89,626,538 4.6841 0.760 0.758 0.763 0.757 0.766 117,348,549 0.7638 0.43%
2007-12-05 0 4.640 4.640 4.650 4.630 4.700 11,170,586 52,263,989 4.6787 0.757 0.757 0.758 0.755 0.766 68,509,005 0.7629 -0.64%
2007-12-04 0 4.670 4.650 4.670 4.630 4.690 6,966,912 32,422,475 4.6538 0.761 0.758 0.761 0.755 0.765 42,727,947 0.7588 0.65%
2007-12-03 0 4.640 4.640 4.670 4.640 4.730 8,915,350 41,738,433 4.6816 0.757 0.757 0.761 0.757 0.771 54,677,683 0.7634 -1.28%
2007-11-30 0 4.700 4.670 4.700 4.620 4.710 11,171,513 52,352,739 4.6863 0.766 0.761 0.766 0.753 0.768 68,514,691 0.7641 1.73%
2007-11-29 0 4.620 4.590 4.600 4.590 4.760 27,541,257 129,252,813 4.6931 0.753 0.748 0.750 0.748 0.776 168,910,039 0.7652 -1.49%
2007-11-28 0 4.690 4.680 4.690 4.620 4.690 14,641,551 68,300,987 4.6649 0.765 0.763 0.765 0.753 0.765 89,796,372 0.7606 1.52%
2007-11-27 0 4.620 4.620 4.650 4.580 4.720 23,068,270 107,297,163 4.6513 0.753 0.753 0.758 0.747 0.770 141,477,290 0.7584 -3.14%
2007-11-26 0 4.770 4.770 4.780 4.690 4.780 12,182,726 57,734,137 4.7390 0.778 0.778 0.779 0.765 0.779 74,716,442 0.7727 2.58%
2007-11-23 0 4.650 4.650 4.670 4.590 4.670 15,094,345 70,002,082 4.6376 0.758 0.758 0.761 0.748 0.761 92,573,349 0.7562 1.53%
2007-11-22 0 4.580 4.550 4.600 4.550 4.730 20,242,605 93,770,859 4.6324 0.747 0.742 0.750 0.742 0.771 124,147,536 0.7553 -1.72%
2007-11-21 0 4.660 4.670 4.690 4.660 4.750 19,583,230 92,272,410 4.7118 0.760 0.761 0.765 0.760 0.775 120,103,601 0.7683 -1.69%
2007-11-20 0 4.740 4.730 4.740 4.720 4.800 18,473,544 87,492,525 4.7361 0.773 0.771 0.773 0.770 0.783 113,297,917 0.7722 -1.25%
2007-11-19 0 4.800 4.780 4.800 4.750 4.820 13,081,352 62,444,791 4.7736 0.783 0.779 0.783 0.775 0.786 80,227,699 0.7783 0.00%
2007-11-16 0 4.800 4.790 4.800 4.750 4.810 19,612,727 93,899,342 4.7877 0.783 0.781 0.783 0.775 0.784 120,284,506 0.7806 -0.41%
2007-11-15 0 4.820 4.820 4.830 4.760 4.850 12,038,579 57,765,341 4.7984 0.786 0.786 0.788 0.776 0.791 73,832,391 0.7824 0.42%
2007-11-14 0 4.800 4.810 4.820 4.760 4.850 15,721,220 75,561,619 4.8063 0.783 0.784 0.786 0.776 0.791 96,417,963 0.7837 1.27%
2007-11-13 0 4.740 4.750 4.760 4.710 4.770 22,131,137 104,891,089 4.7395 0.773 0.775 0.776 0.768 0.778 135,729,870 0.7728 -0.42%
2007-11-12 0 4.760 4.760 4.770 4.740 4.800 14,649,249 69,792,872 4.7643 0.776 0.776 0.778 0.773 0.783 89,843,584 0.7768 -1.24%
2007-11-09 0 4.820 4.800 4.810 4.750 4.820 15,546,034 74,286,199 4.7785 0.786 0.783 0.784 0.775 0.786 95,343,550 0.7791 0.84%
2007-11-08 0 4.780 4.770 4.780 4.740 4.850 16,461,266 78,696,039 4.7807 0.779 0.778 0.779 0.773 0.791 100,956,652 0.7795 -0.83%
2007-11-07 0 4.820 4.810 4.820 4.810 4.930 14,016,398 68,058,907 4.8557 0.786 0.784 0.786 0.784 0.804 85,962,320 0.7917 -1.23%
2007-11-06 0 4.880 4.890 4.900 4.810 4.920 15,913,048 77,076,440 4.8436 0.796 0.797 0.799 0.784 0.802 97,594,440 0.7898 0.41%
2007-11-05 0 4.860 4.850 4.870 4.840 4.950 15,775,386 76,925,901 4.8763 0.792 0.791 0.794 0.789 0.807 96,750,162 0.7951 -1.02%
2007-11-02 0 4.910 4.900 4.910 4.890 4.950 14,776,808 72,565,644 4.9108 0.801 0.799 0.801 0.797 0.807 90,625,901 0.8007 -1.21%
2007-11-01 0 4.970 4.960 4.970 4.950 5.020 13,508,627 67,310,421 4.9828 0.810 0.809 0.810 0.807 0.819 82,848,169 0.8125 -0.20%
2007-10-31 0 4.980 4.950 4.980 4.930 5.030 11,361,282 56,511,785 4.9741 0.812 0.807 0.812 0.804 0.820 69,678,540 0.8110 -0.80%
2007-10-30 0 5.020 4.990 5.020 4.990 5.080 24,855,529 125,271,460 5.0400 0.819 0.814 0.819 0.814 0.828 152,438,517 0.8218 -0.40%
2007-10-29 0 5.040 5.020 5.040 4.980 5.060 21,575,918 108,487,513 5.0282 0.822 0.819 0.822 0.812 0.825 132,324,721 0.8199 0.20%
2007-10-26 0 5.030 5.020 5.030 4.960 5.040 15,482,965 77,733,576 5.0206 0.820 0.819 0.820 0.809 0.822 94,956,749 0.8186 0.40%
2007-10-25 0 5.010 5.000 5.010 4.930 5.060 11,099,794 55,410,088 4.9920 0.817 0.815 0.817 0.804 0.825 68,074,839 0.8140 1.42%
2007-10-24 0 4.940 4.930 4.940 4.930 5.030 7,601,607 37,786,345 4.9708 0.805 0.804 0.805 0.804 0.820 46,620,521 0.8105 -1.40%
2007-10-23 0 5.010 4.980 5.020 4.900 5.020 10,182,157 50,643,164 4.9737 0.817 0.812 0.819 0.799 0.819 62,446,988 0.8110 2.04%
2007-10-22 0 4.910 4.900 4.910 4.890 5.000 17,764,673 87,664,833 4.9348 0.801 0.799 0.801 0.797 0.815 108,950,424 0.8046 -2.39%
2007-10-18 0 5.030 5.010 5.030 5.000 5.100 15,282,889 77,028,194 5.0402 0.820 0.817 0.820 0.815 0.832 93,729,686 0.8218 -1.37%
2007-10-17 0 5.100 5.090 5.100 5.000 5.100 10,166,284 51,279,307 5.0441 0.832 0.830 0.832 0.815 0.832 62,349,639 0.8224 0.99%
2007-10-16 0 5.050 5.040 5.050 5.000 5.150 22,917,873 117,049,683 5.1074 0.823 0.822 0.823 0.815 0.840 140,554,907 0.8328 -0.59%
2007-10-15 0 5.080 5.080 5.100 5.050 5.150 10,578,068 53,783,242 5.0844 0.828 0.828 0.832 0.823 0.840 64,875,103 0.8290 -0.39%
2007-10-12 0 5.100 5.080 5.100 5.060 5.150 14,147,862 72,359,255 5.1145 0.832 0.828 0.832 0.825 0.840 86,768,586 0.8339 -0.39%
2007-10-11 0 5.120 5.120 5.130 5.050 5.140 15,918,506 81,308,588 5.1078 0.835 0.835 0.836 0.823 0.838 97,627,914 0.8328 1.39%
2007-10-10 0 5.050 5.040 5.060 5.030 5.150 11,385,657 57,822,161 5.0785 0.823 0.822 0.825 0.820 0.840 69,828,032 0.8281 -0.79%
2007-10-09 0 5.090 5.080 5.090 5.010 5.100 14,039,183 71,172,335 5.0695 0.830 0.828 0.830 0.817 0.832 86,102,060 0.8266 0.79%
2007-10-08 0 5.050 5.030 5.050 5.020 5.110 15,002,903 75,733,418 5.0479 0.823 0.820 0.823 0.819 0.833 92,012,537 0.8231 -0.20%
2007-10-05 0 5.060 5.050 5.060 4.980 5.100 21,290,555 107,708,484 5.0590 0.825 0.823 0.825 0.812 0.832 130,574,595 0.8249 0.80%
2007-10-04 0 5.020 5.000 5.020 4.950 5.090 20,487,157 102,988,610 5.0270 0.819 0.815 0.819 0.807 0.830 125,647,369 0.8197 0.40%
2007-10-03 0 5.000 4.980 5.000 4.960 5.100 18,432,054 92,922,003 5.0413 0.815 0.812 0.815 0.809 0.832 113,043,459 0.8220 -1.57%
2007-10-02 0 5.080 5.080 5.100 5.080 5.180 23,848,967 122,364,544 5.1308 0.828 0.828 0.832 0.828 0.845 146,265,290 0.8366 -1.17%
2007-09-28 0 5.140 5.120 5.140 5.040 5.140 16,519,149 84,134,389 5.0931 0.838 0.835 0.838 0.822 0.838 101,311,647 0.8305 0.59%
2007-09-27 0 5.110 5.100 5.110 4.980 5.150 31,348,842 159,729,687 5.0952 0.833 0.832 0.833 0.812 0.840 192,261,890 0.8308 0.79%
2007-09-25 0 5.070 5.060 5.070 4.900 5.240 30,973,763 157,009,379 5.0691 0.827 0.825 0.827 0.799 0.854 189,961,538 0.8265 3.05%
2007-09-24 0 4.920 4.910 4.920 4.870 5.010 10,987,394 54,122,849 4.9259 0.802 0.801 0.802 0.794 0.817 67,385,492 0.8032 -1.40%
2007-09-21 0 4.990 4.960 5.000 4.900 5.040 13,318,052 66,149,766 4.9669 0.814 0.809 0.815 0.799 0.822 81,679,376 0.8099 -0.99%
2007-09-20 0 5.040 5.020 5.030 4.950 5.130 28,638,155 144,317,656 5.0393 0.822 0.819 0.820 0.807 0.836 175,637,295 0.8217 0.50%
2007-09-19 0 5.080 5.050 5.060 4.980 5.200 122,445,632 625,707,708 5.1101 0.818 0.813 0.814 0.802 0.837 760,690,123 0.8226 4.74%
2007-09-18 0 4.850 4.850 4.860 4.840 4.880 7,380,606 35,823,672 4.8538 0.781 0.781 0.782 0.779 0.786 45,851,812 0.7813 0.00%
2007-09-17 0 4.850 4.850 4.860 4.840 4.900 11,449,847 55,587,710 4.8549 0.781 0.781 0.782 0.779 0.789 71,131,860 0.7815 -0.41%
2007-09-14 0 4.870 4.860 4.870 4.830 4.880 13,797,137 67,005,339 4.8565 0.784 0.782 0.784 0.777 0.786 85,714,334 0.7817 0.00%
2007-09-13 0 4.870 4.870 4.880 4.800 4.880 13,726,364 66,343,406 4.8333 0.784 0.784 0.786 0.773 0.786 85,274,659 0.7780 1.04%
2007-09-12 0 4.820 4.820 4.840 4.750 4.840 16,470,756 79,202,970 4.8087 0.776 0.776 0.779 0.765 0.779 102,324,119 0.7740 1.05%
2007-09-11 0 4.770 4.750 4.770 4.730 4.780 9,700,045 46,121,614 4.7548 0.768 0.765 0.768 0.761 0.769 60,261,263 0.7654 0.00%
2007-09-10 0 4.770 4.760 4.770 4.740 4.790 12,857,028 61,220,587 4.7616 0.768 0.766 0.768 0.763 0.771 79,873,933 0.7665 0.00%
2007-09-07 0 4.770 4.760 4.780 4.750 4.800 19,370,910 92,489,071 4.7746 0.768 0.766 0.769 0.765 0.773 120,341,246 0.7686 0.21%
2007-09-06 0 4.760 4.750 4.760 4.730 4.780 9,785,884 46,524,904 4.7543 0.766 0.765 0.766 0.761 0.769 60,794,535 0.7653 -0.21%
2007-09-05 0 4.770 4.740 4.770 4.720 4.790 13,204,572 62,793,366 4.7554 0.768 0.763 0.768 0.760 0.771 82,033,041 0.7655 0.85%
2007-09-04 0 4.730 4.730 4.740 4.720 4.770 7,658,573 36,241,889 4.7322 0.761 0.761 0.763 0.760 0.768 47,578,674 0.7617 -0.21%
2007-09-03 0 4.740 4.730 4.750 4.710 4.780 16,298,048 77,360,836 4.7466 0.763 0.761 0.765 0.758 0.769 101,251,175 0.7640 0.00%
2007-08-31 0 4.740 4.730 4.750 4.720 4.780 17,598,435 83,493,605 4.7444 0.763 0.761 0.765 0.760 0.769 109,329,794 0.7637 0.21%
2007-08-30 0 4.730 4.730 4.740 4.680 4.780 19,886,186 94,194,652 4.7367 0.761 0.761 0.763 0.753 0.769 123,542,384 0.7624 -0.84%
2007-08-29 0 4.770 4.760 4.780 4.690 4.820 9,246,918 43,853,494 4.7425 0.768 0.766 0.769 0.755 0.776 57,446,224 0.7634 0.42%
2007-08-28 0 4.750 4.750 4.760 4.710 4.760 15,026,994 71,380,689 4.7502 0.765 0.765 0.766 0.758 0.766 93,354,787 0.7646 -0.21%
2007-08-27 0 4.760 4.750 4.760 4.730 4.800 15,774,936 75,062,053 4.7583 0.766 0.765 0.766 0.761 0.773 98,001,356 0.7659 0.63%
2007-08-24 0 4.730 4.720 4.750 4.680 4.750 8,703,011 41,140,586 4.7272 0.761 0.760 0.765 0.753 0.765 54,067,217 0.7609 0.00%
2007-08-23 0 4.730 4.730 4.740 4.690 4.750 13,932,998 65,870,761 4.7277 0.761 0.761 0.763 0.755 0.765 86,558,367 0.7610 0.85%
2007-08-22 0 4.690 4.680 4.690 4.630 4.690 10,600,626 49,438,637 4.6637 0.755 0.753 0.755 0.745 0.755 65,856,098 0.7507 1.30%
2007-08-21 0 4.630 4.620 4.630 4.620 4.690 17,914,778 83,326,403 4.6513 0.745 0.744 0.745 0.744 0.755 111,295,066 0.7487 0.00%
2007-08-20 0 4.630 4.620 4.630 4.570 4.670 19,960,672 92,157,058 4.6169 0.745 0.744 0.745 0.736 0.752 124,005,126 0.7432 0.65%
2007-08-17 0 4.600 4.580 4.600 4.500 4.670 45,345,602 207,484,732 4.5756 0.740 0.737 0.740 0.724 0.752 281,708,306 0.7365 -1.29%
2007-08-16 0 4.660 4.650 4.660 4.600 4.710 43,720,798 203,531,206 4.6552 0.750 0.748 0.750 0.740 0.758 271,614,256 0.7493 -0.64%
2007-08-15 0 4.690 4.680 4.690 4.660 4.750 12,506,672 58,663,224 4.6906 0.755 0.753 0.755 0.750 0.765 77,697,356 0.7550 -1.05%
2007-08-14 0 4.740 4.720 4.740 4.680 4.750 12,872,737 60,788,760 4.7223 0.763 0.760 0.763 0.753 0.765 79,971,525 0.7601 0.85%
2007-08-13 0 4.700 4.670 4.700 4.650 4.730 21,685,062 101,342,320 4.6734 0.757 0.752 0.757 0.748 0.761 134,717,852 0.7523 0.43%
2007-08-10 0 4.680 4.680 4.700 4.640 4.760 15,761,189 73,785,070 4.6814 0.753 0.753 0.757 0.747 0.766 97,915,953 0.7536 -1.27%
2007-08-09 0 4.740 4.710 4.740 4.700 4.790 13,017,679 61,618,040 4.7334 0.763 0.758 0.763 0.757 0.771 80,871,973 0.7619 0.00%
2007-08-08 0 4.740 4.720 4.740 4.670 4.740 12,058,862 56,860,718 4.7153 0.763 0.760 0.763 0.752 0.763 74,915,349 0.7590 1.07%
2007-08-07 0 4.690 4.670 4.690 4.660 4.720 11,649,415 54,625,796 4.6891 0.755 0.752 0.755 0.750 0.760 72,371,670 0.7548 0.21%
2007-08-06 0 4.680 4.670 4.680 4.670 4.710 18,452,823 86,484,951 4.6868 0.753 0.752 0.753 0.752 0.758 114,637,656 0.7544 -0.85%
2007-08-03 0 4.720 4.720 4.730 4.690 4.750 11,997,907 56,690,671 4.7250 0.760 0.760 0.761 0.755 0.765 74,536,667 0.7606 -0.42%
2007-08-02 0 4.740 4.740 4.750 4.710 4.780 15,713,644 74,432,807 4.7368 0.763 0.763 0.765 0.758 0.769 97,620,581 0.7625 0.00%
2007-08-01 0 4.740 4.740 4.750 4.720 4.800 20,174,241 96,047,434 4.7609 0.763 0.763 0.765 0.760 0.773 125,331,918 0.7663 -1.86%
2007-07-31 0 4.830 4.810 4.820 4.780 4.840 12,157,122 58,426,436 4.8059 0.777 0.774 0.776 0.769 0.779 75,525,786 0.7736 0.84%
2007-07-30 0 4.790 4.780 4.790 4.730 4.800 12,393,387 59,136,005 4.7716 0.771 0.769 0.771 0.761 0.773 76,993,576 0.7681 0.21%
2007-07-27 0 4.780 4.770 4.790 4.750 4.860 21,340,667 102,248,695 4.7913 0.769 0.768 0.771 0.765 0.782 132,578,307 0.7712 -1.44%
2007-07-26 0 4.850 4.850 4.890 4.830 4.890 15,934,613 77,553,625 4.8670 0.781 0.781 0.787 0.777 0.787 98,993,345 0.7834 0.00%
2007-07-25 0 4.850 4.840 4.850 4.820 4.870 18,001,768 87,337,691 4.8516 0.781 0.779 0.781 0.776 0.784 111,835,489 0.7809 -0.21%
2007-07-24 0 4.860 4.860 4.870 4.840 4.920 11,847,745 57,772,253 4.8762 0.782 0.782 0.784 0.779 0.792 73,603,790 0.7849 -1.02%
2007-07-23 0 4.910 4.900 4.910 4.880 4.940 8,763,007 42,914,977 4.8973 0.790 0.789 0.790 0.786 0.795 54,439,940 0.7883 -0.41%
2007-07-20 0 4.930 4.930 4.940 4.880 4.960 18,535,415 91,532,543 4.9383 0.794 0.794 0.795 0.786 0.798 115,150,756 0.7949 0.82%
2007-07-19 0 4.890 4.880 4.900 4.830 4.910 9,921,720 48,451,099 4.8833 0.787 0.786 0.789 0.777 0.790 61,638,413 0.7861 0.62%
2007-07-18 0 4.860 4.860 4.870 4.830 4.870 8,539,532 41,415,795 4.8499 0.782 0.782 0.784 0.777 0.784 53,051,608 0.7807 0.00%
2007-07-17 0 4.860 4.860 4.870 4.850 4.900 9,981,403 48,625,410 4.8716 0.782 0.782 0.784 0.781 0.789 62,009,192 0.7842 -0.41%
2007-07-16 0 4.880 4.870 4.880 4.870 4.970 5,344,771 26,256,311 4.9125 0.786 0.784 0.786 0.784 0.800 33,204,243 0.7908 -0.20%
2007-07-13 0 4.890 4.880 4.920 4.880 5.000 14,932,129 73,665,097 4.9333 0.787 0.786 0.792 0.786 0.805 92,765,441 0.7941 -0.41%
2007-07-12 0 4.910 4.910 4.920 4.890 4.970 17,524,051 86,274,934 4.9232 0.790 0.790 0.792 0.787 0.800 108,867,685 0.7925 -0.41%
2007-07-11 0 4.930 4.930 4.940 4.880 5.040 38,902,133 192,785,098 4.9556 0.794 0.794 0.795 0.786 0.811 241,678,432 0.7977 0.00%
2007-07-10 0 4.930 4.910 4.930 4.840 4.940 44,126,616 216,069,974 4.8966 0.794 0.790 0.794 0.779 0.795 274,135,389 0.7882 1.86%
2007-07-09 0 4.840 4.830 4.840 4.800 4.880 22,893,499 110,626,616 4.8322 0.779 0.777 0.779 0.773 0.786 142,225,233 0.7778 0.62%
2007-07-06 0 4.810 4.810 4.820 4.790 4.840 13,298,357 63,939,873 4.8081 0.774 0.774 0.776 0.771 0.779 82,615,677 0.7739 0.00%
2007-07-05 0 4.810 4.790 4.800 4.780 4.830 11,305,862 54,306,208 4.8034 0.774 0.771 0.773 0.769 0.777 70,237,357 0.7732 0.42%
2007-07-04 0 4.790 4.780 4.790 4.770 4.830 12,369,090 59,332,465 4.7968 0.771 0.769 0.771 0.768 0.777 76,842,632 0.7721 -0.62%
2007-07-03 0 4.820 4.820 4.830 4.790 4.860 15,828,495 76,410,612 4.8274 0.776 0.776 0.777 0.771 0.782 98,334,090 0.7771 0.21%
2007-06-29 0 4.810 4.810 4.820 4.790 4.880 10,100,911 48,631,325 4.8145 0.774 0.774 0.776 0.771 0.786 62,751,632 0.7750 -0.41%
2007-06-28 0 4.830 4.830 4.840 4.780 4.840 19,963,739 96,297,021 4.8236 0.777 0.777 0.779 0.769 0.779 124,024,180 0.7764 0.84%
2007-06-27 0 4.790 4.780 4.790 4.770 4.850 12,371,357 59,268,814 4.7908 0.771 0.769 0.771 0.768 0.781 76,856,715 0.7712 -0.42%
2007-06-26 0 4.810 4.810 4.820 4.810 4.860 9,495,347 45,881,120 4.8320 0.774 0.774 0.776 0.774 0.782 58,989,582 0.7778 -0.21%
2007-06-25 0 4.820 4.800 4.820 4.800 4.880 12,261,374 59,461,035 4.8495 0.776 0.773 0.776 0.773 0.786 76,173,449 0.7806 -0.21%
2007-06-22 0 4.830 4.810 4.830 4.750 4.880 17,614,572 85,059,905 4.8290 0.777 0.774 0.777 0.765 0.786 109,430,044 0.7773 -0.21%
2007-06-21 0 4.840 4.840 4.870 4.770 4.870 17,371,948 84,038,127 4.8376 0.779 0.779 0.784 0.768 0.784 107,922,749 0.7787 0.83%
2007-06-20 0 4.800 4.790 4.800 4.770 4.860 18,108,856 87,177,236 4.8141 0.773 0.771 0.773 0.768 0.782 112,500,770 0.7749 0.63%
2007-06-18 0 4.770 4.770 4.780 4.750 4.810 10,328,187 49,350,045 4.7782 0.768 0.768 0.769 0.765 0.774 64,163,578 0.7691 0.21%
2007-06-15 0 4.760 4.760 4.770 4.760 4.820 5,300,308 25,400,282 4.7922 0.766 0.766 0.768 0.766 0.776 32,928,018 0.7714 -0.63%
2007-06-14 0 4.790 4.780 4.790 4.760 4.820 7,030,337 33,677,203 4.7903 0.771 0.769 0.771 0.766 0.776 43,675,775 0.7711 0.84%
2007-06-13 0 4.750 4.750 4.770 4.750 4.800 12,941,773 61,734,453 4.7702 0.765 0.765 0.768 0.765 0.773 80,400,409 0.7678 -1.04%
2007-06-12 0 4.800 4.800 4.810 4.760 4.810 10,020,422 47,876,712 4.7779 0.773 0.773 0.774 0.766 0.774 62,251,596 0.7691 0.21%
2007-06-11 0 4.790 4.780 4.800 4.780 4.830 10,597,742 50,845,304 4.7977 0.771 0.769 0.773 0.769 0.777 65,838,181 0.7723 0.42%
2007-06-08 0 4.770 4.760 4.770 4.760 4.840 16,173,797 77,636,893 4.8002 0.768 0.766 0.768 0.766 0.779 100,479,269 0.7727 -1.45%
2007-06-07 0 4.840 4.830 4.850 4.790 4.880 12,072,000 58,418,858 4.8392 0.779 0.777 0.781 0.771 0.786 74,996,968 0.7789 0.00%
2007-06-06 0 4.840 4.840 4.860 4.830 4.890 17,613,945 85,529,459 4.8558 0.779 0.779 0.782 0.777 0.787 109,426,149 0.7816 0.62%
2007-06-05 0 4.810 4.800 4.810 4.800 4.870 26,684,405 128,995,038 4.8341 0.774 0.773 0.774 0.773 0.784 165,776,133 0.7781 -0.41%
2007-06-04 0 4.830 4.820 4.830 4.820 4.920 31,270,592 152,030,864 4.8618 0.777 0.776 0.777 0.776 0.792 194,267,693 0.7826 -1.02%
2007-06-01 0 4.880 4.860 4.880 4.860 4.960 20,623,602 101,116,265 4.9029 0.786 0.782 0.786 0.782 0.798 128,123,561 0.7892 -0.81%
2007-05-31 0 4.920 4.930 4.940 4.830 4.930 19,954,978 97,535,793 4.8878 0.792 0.794 0.795 0.777 0.794 123,969,752 0.7868 1.03%
2007-05-30 0 4.870 4.860 4.870 4.840 4.970 14,403,709 70,173,645 4.8719 0.784 0.782 0.784 0.779 0.800 89,482,646 0.7842 0.00%
2007-05-29 0 4.870 4.870 4.900 4.870 4.970 18,021,328 88,636,914 4.9184 0.784 0.784 0.789 0.784 0.800 111,957,005 0.7917 -1.81%
2007-05-28 0 4.960 4.950 4.960 4.860 4.970 22,508,497 110,922,223 4.9280 0.798 0.797 0.798 0.782 0.800 139,833,419 0.7932 1.02%
2007-05-25 0 4.910 4.910 4.920 4.870 4.930 22,577,361 110,796,915 4.9074 0.790 0.790 0.792 0.784 0.794 140,261,235 0.7899 0.41%
2007-05-23 0 5.010 5.010 5.020 4.970 5.030 14,194,725 71,122,964 5.0105 0.787 0.787 0.789 0.781 0.790 90,348,372 0.7872 0.40%
2007-05-22 0 4.990 4.990 5.000 4.960 5.050 9,925,904 49,545,576 4.9915 0.784 0.784 0.786 0.779 0.793 63,177,643 0.7842 0.40%
2007-05-21 0 4.970 4.960 4.970 4.930 5.030 10,451,644 51,939,939 4.9695 0.781 0.779 0.781 0.775 0.790 66,523,939 0.7808 0.20%
2007-05-18 0 4.960 4.950 4.960 4.930 5.000 12,092,950 60,068,948 4.9673 0.779 0.778 0.779 0.775 0.786 76,970,730 0.7804 -0.80%
2007-05-17 0 5.000 5.000 5.030 4.970 5.050 18,321,003 92,028,713 5.0231 0.786 0.786 0.790 0.781 0.793 116,611,825 0.7892 0.60%
2007-05-16 0 4.970 4.960 4.970 4.920 5.000 13,075,111 64,817,243 4.9573 0.781 0.779 0.781 0.773 0.786 83,222,112 0.7788 0.00%
2007-05-15 0 4.970 4.950 4.970 4.960 5.020 12,620,981 62,966,502 4.9890 0.781 0.778 0.781 0.779 0.789 80,331,608 0.7838 -1.00%
2007-05-14 0 5.020 5.000 5.030 4.970 5.030 32,645,931 163,199,638 4.9991 0.789 0.786 0.790 0.781 0.790 207,788,929 0.7854 1.62%
2007-05-11 0 4.940 4.930 4.940 4.870 4.970 19,513,632 96,188,285 4.9293 0.776 0.775 0.776 0.765 0.781 124,202,820 0.7744 0.00%
2007-05-10 0 4.940 4.940 4.950 4.870 4.950 21,729,047 105,960,180 4.8764 0.776 0.776 0.778 0.765 0.778 138,303,772 0.7661 0.82%
2007-05-09 0 4.900 4.890 4.900 4.860 4.940 9,966,887 48,752,805 4.8915 0.770 0.768 0.770 0.764 0.776 63,438,496 0.7685 0.62%
2007-05-08 0 4.870 4.860 4.870 4.870 4.970 9,362,163 45,919,073 4.9048 0.765 0.764 0.765 0.765 0.781 59,589,473 0.7706 -1.81%
2007-05-07 0 4.960 4.930 4.960 4.900 4.960 48,882,531 241,371,985 4.9378 0.779 0.775 0.779 0.770 0.779 311,133,684 0.7758 1.64%
2007-05-04 0 4.880 4.870 4.880 4.850 4.900 21,689,036 105,954,155 4.8851 0.767 0.765 0.767 0.762 0.770 138,049,105 0.7675 -0.20%
2007-05-03 0 4.890 4.880 4.890 4.870 4.900 17,281,957 84,390,690 4.8832 0.768 0.767 0.768 0.765 0.770 109,998,374 0.7672 0.62%
2007-05-02 0 4.860 4.860 4.870 4.830 4.870 18,247,519 88,503,808 4.8502 0.764 0.764 0.765 0.759 0.765 116,144,105 0.7620 0.62%
2007-04-30 0 4.830 4.830 4.850 4.830 4.900 9,400,680 45,639,136 4.8549 0.759 0.759 0.762 0.759 0.770 59,834,631 0.7628 -0.82%
2007-04-27 0 4.870 4.870 4.880 4.850 4.940 14,653,985 71,632,208 4.8882 0.765 0.765 0.767 0.762 0.776 93,271,528 0.7680 -1.42%
2007-04-26 0 4.940 4.930 4.940 4.890 4.950 25,111,515 123,647,993 4.9240 0.776 0.775 0.776 0.768 0.778 159,832,930 0.7736 1.44%
2007-04-25 0 4.870 4.870 4.880 4.850 4.910 17,636,852 86,079,169 4.8806 0.765 0.765 0.767 0.762 0.771 112,257,255 0.7668 0.00%
2007-04-24 0 4.870 4.870 4.880 4.850 4.910 10,396,632 50,783,807 4.8846 0.765 0.765 0.767 0.762 0.771 66,173,792 0.7674 -0.20%
2007-04-23 0 4.880 4.860 4.890 4.850 4.910 16,224,330 79,238,314 4.8839 0.767 0.764 0.768 0.762 0.771 103,266,657 0.7673 1.04%
2007-04-20 0 4.830 4.810 4.820 4.810 4.880 13,432,318 65,048,201 4.8427 0.759 0.756 0.757 0.756 0.767 85,495,708 0.7608 0.00%
2007-04-19 0 4.830 4.810 4.830 4.800 4.880 8,385,290 40,501,216 4.8300 0.759 0.756 0.759 0.754 0.767 53,371,749 0.7589 -1.02%
2007-04-18 0 4.880 4.870 4.880 4.840 4.900 13,351,046 64,973,713 4.8666 0.767 0.765 0.767 0.760 0.770 84,978,417 0.7646 -0.41%
2007-04-17 0 4.900 4.890 4.900 4.870 4.950 26,682,581 131,413,433 4.9251 0.770 0.768 0.770 0.765 0.778 169,832,649 0.7738 -0.81%
2007-04-16 0 4.940 4.920 4.950 4.830 4.980 31,724,635 156,035,019 4.9184 0.776 0.773 0.778 0.759 0.782 201,924,949 0.7727 1.23%
2007-04-13 0 4.880 4.860 4.870 4.830 4.890 27,702,672 134,905,196 4.8698 0.767 0.764 0.765 0.759 0.768 176,325,452 0.7651 1.04%
2007-04-12 0 4.830 4.830 4.840 4.800 4.850 14,399,843 69,534,082 4.8288 0.759 0.759 0.760 0.754 0.762 91,653,933 0.7587 -0.41%
2007-04-11 0 4.850 4.850 4.860 4.700 4.950 77,054,971 370,352,100 4.8063 0.762 0.762 0.764 0.738 0.778 490,449,175 0.7551 2.97%
2007-04-10 0 4.710 4.710 4.720 4.700 4.740 12,220,301 57,639,079 4.7167 0.740 0.740 0.742 0.738 0.745 77,781,309 0.7410 0.00%
2007-04-04 0 4.710 4.690 4.710 4.680 4.770 13,931,234 65,661,146 4.7132 0.740 0.737 0.740 0.735 0.749 88,671,271 0.7405 -0.42%
2007-04-03 0 4.730 4.720 4.730 4.720 4.750 8,821,708 41,762,944 4.7341 0.743 0.742 0.743 0.742 0.746 56,149,517 0.7438 0.00%
2007-04-02 0 4.730 4.720 4.730 4.650 4.740 11,318,311 53,329,745 4.7118 0.743 0.742 0.743 0.731 0.745 72,040,210 0.7403 0.85%
2007-03-30 0 4.690 4.690 4.700 4.680 4.720 6,213,294 29,194,794 4.6988 0.737 0.737 0.738 0.735 0.742 39,547,155 0.7382 -0.21%
2007-03-29 0 4.700 4.700 4.710 4.640 4.740 20,262,942 95,147,543 4.6956 0.738 0.738 0.740 0.729 0.745 128,972,123 0.7377 -0.63%
2007-03-28 0 4.730 4.730 4.740 4.700 4.750 10,502,336 49,655,686 4.7281 0.743 0.743 0.745 0.738 0.746 66,846,590 0.7428 0.42%
2007-03-27 0 4.710 4.710 4.720 4.700 4.750 6,804,495 32,150,418 4.7249 0.740 0.740 0.742 0.738 0.746 43,310,106 0.7423 -0.21%
2007-03-26 0 4.720 4.710 4.720 4.700 4.750 8,617,953 40,701,048 4.7228 0.742 0.740 0.742 0.738 0.746 54,852,632 0.7420 0.00%
2007-03-23 0 4.720 4.700 4.720 4.690 4.730 4,927,923 23,210,234 4.7099 0.742 0.738 0.742 0.737 0.743 31,365,864 0.7400 0.43%
2007-03-22 0 4.700 4.690 4.700 4.680 4.720 11,337,105 53,368,415 4.7074 0.738 0.737 0.738 0.735 0.742 72,159,832 0.7396 1.08%
2007-03-21 0 4.650 4.650 4.680 4.640 4.730 8,346,517 39,012,937 4.6742 0.731 0.731 0.735 0.729 0.743 53,124,962 0.7344 -0.43%
2007-03-20 0 4.670 4.660 4.670 4.640 4.700 6,217,545 29,026,214 4.6684 0.734 0.732 0.734 0.729 0.738 39,574,213 0.7335 0.21%
2007-03-19 0 4.660 4.640 4.650 4.620 4.690 6,960,082 32,532,544 4.6742 0.732 0.729 0.731 0.726 0.737 44,300,406 0.7344 0.00%
2007-03-16 0 4.660 4.640 4.700 4.610 4.690 8,100,925 37,726,577 4.6571 0.732 0.729 0.738 0.724 0.737 51,561,787 0.7317 -0.43%
2007-03-15 0 4.680 4.660 4.680 4.630 4.680 6,498,130 30,256,440 4.6562 0.735 0.732 0.735 0.727 0.735 41,360,115 0.7315 1.30%
2007-03-14 0 4.620 4.600 4.620 4.590 4.660 14,235,119 65,677,243 4.6137 0.726 0.723 0.726 0.721 0.732 90,605,477 0.7249 -1.49%
2007-03-13 0 4.690 4.680 4.690 4.670 4.720 9,066,917 42,560,720 4.6941 0.737 0.735 0.737 0.734 0.742 57,710,254 0.7375 -0.42%
2007-03-12 0 4.710 4.710 4.730 4.690 4.780 11,771,208 55,703,038 4.7321 0.740 0.740 0.743 0.737 0.751 74,922,866 0.7435 -1.26%
2007-03-09 0 4.770 4.770 4.780 4.630 4.780 24,711,765 116,303,545 4.7064 0.749 0.749 0.751 0.727 0.751 157,288,551 0.7394 1.92%
2007-03-08 0 4.680 4.680 4.690 4.610 4.690 12,527,693 58,414,654 4.6628 0.735 0.735 0.737 0.724 0.737 79,737,837 0.7326 1.08%
2007-03-07 0 4.630 4.630 4.640 4.590 4.690 15,583,344 72,224,731 4.6347 0.727 0.727 0.729 0.721 0.737 99,186,829 0.7282 -0.22%
2007-03-06 0 4.640 4.630 4.650 4.510 4.650 15,214,013 70,016,926 4.6021 0.729 0.727 0.731 0.709 0.731 96,836,064 0.7230 0.65%
2007-03-05 0 4.610 4.600 4.620 4.560 4.670 19,244,043 88,359,392 4.5915 0.724 0.723 0.726 0.716 0.734 122,486,906 0.7214 -1.71%
2007-03-02 0 4.690 4.680 4.690 4.610 4.720 11,824,981 55,285,159 4.6753 0.737 0.735 0.737 0.724 0.742 75,265,127 0.7345 1.74%
2007-03-01 0 4.610 4.610 4.620 4.580 4.690 17,543,201 81,084,752 4.6220 0.724 0.724 0.726 0.720 0.737 111,661,173 0.7262 0.00%
2007-02-28 0 4.610 4.610 4.640 4.570 4.640 17,508,073 80,602,031 4.6037 0.724 0.724 0.729 0.718 0.729 111,437,586 0.7233 -1.50%
2007-02-27 0 4.680 4.670 4.680 4.660 4.730 11,210,566 52,505,560 4.6836 0.735 0.734 0.735 0.732 0.743 71,354,421 0.7358 -0.64%
2007-02-26 0 4.710 4.700 4.710 4.700 4.740 7,424,947 35,060,673 4.7220 0.740 0.738 0.740 0.738 0.745 47,259,237 0.7419 -0.42%
2007-02-23 0 4.730 4.720 4.740 4.700 4.770 8,073,616 38,122,640 4.7219 0.743 0.742 0.745 0.738 0.749 51,387,967 0.7419 -0.21%
2007-02-22 0 4.740 4.730 4.740 4.730 4.800 9,827,799 46,715,022 4.7534 0.745 0.743 0.745 0.743 0.754 62,553,212 0.7468 -0.84%
2007-02-21 0 4.780 4.770 4.780 4.670 4.780 21,545,926 102,063,716 4.7370 0.751 0.749 0.751 0.734 0.751 137,138,221 0.7442 2.36%
2007-02-16 0 4.670 4.660 4.670 4.650 4.700 16,673,103 77,816,319 4.6672 0.734 0.732 0.734 0.731 0.738 106,123,064 0.7333 0.21%
2007-02-15 0 4.660 4.650 4.660 4.650 4.700 8,543,319 39,922,979 4.6730 0.732 0.731 0.732 0.731 0.738 54,377,592 0.7342 -0.21%
2007-02-14 0 4.670 4.660 4.670 4.640 4.670 9,115,521 42,442,369 4.6561 0.734 0.732 0.734 0.729 0.734 58,019,615 0.7315 0.21%
2007-02-13 0 4.660 4.640 4.660 4.640 4.710 17,158,762 80,023,883 4.6637 0.732 0.729 0.732 0.729 0.740 109,214,247 0.7327 -0.21%
2007-02-12 0 4.670 4.670 4.690 4.650 4.700 15,619,997 73,254,504 4.6898 0.734 0.734 0.737 0.731 0.738 99,420,122 0.7368 0.21%
2007-02-09 0 4.660 4.660 4.670 4.660 4.700 14,498,553 67,717,183 4.6706 0.732 0.732 0.734 0.732 0.738 92,282,214 0.7338 -0.64%
2007-02-08 0 4.690 4.680 4.690 4.670 4.730 22,837,942 107,179,763 4.6931 0.737 0.735 0.737 0.734 0.743 145,361,807 0.7373 -0.42%
2007-02-07 0 4.710 4.700 4.710 4.690 4.720 12,908,886 60,744,317 4.7056 0.740 0.738 0.740 0.737 0.742 82,164,102 0.7393 0.21%
2007-02-06 0 4.700 4.700 4.710 4.680 4.720 18,176,054 85,504,451 4.7042 0.738 0.738 0.740 0.735 0.742 115,689,236 0.7391 -0.21%
2007-02-05 0 4.710 4.680 4.710 4.660 4.720 10,030,353 47,135,689 4.6993 0.740 0.735 0.740 0.732 0.742 63,842,453 0.7383 -0.21%
2007-02-02 0 4.720 4.720 4.730 4.700 4.740 15,047,115 71,057,737 4.7223 0.742 0.742 0.743 0.738 0.745 95,773,771 0.7419 0.00%
2007-02-01 0 4.720 4.710 4.720 4.690 4.740 18,746,240 88,500,419 4.7210 0.742 0.740 0.742 0.737 0.745 119,318,427 0.7417 0.85%
2007-01-31 0 4.680 4.670 4.680 4.650 4.700 18,309,980 85,494,925 4.6693 0.735 0.734 0.735 0.731 0.738 116,541,665 0.7336 -0.21%
2007-01-30 0 4.690 4.680 4.690 4.640 4.700 7,796,292 36,405,165 4.6695 0.737 0.735 0.737 0.729 0.738 49,622,820 0.7336 0.00%
2007-01-29 0 4.690 4.660 4.690 4.660 4.700 3,123,125 14,609,817 4.6779 0.737 0.732 0.737 0.732 0.738 19,878,459 0.7350 0.43%
2007-01-26 0 4.670 4.660 4.670 4.650 4.700 18,030,690 84,249,159 4.6725 0.734 0.732 0.734 0.731 0.738 114,764,004 0.7341 -0.21%
2007-01-25 0 4.680 4.660 4.680 4.660 4.700 25,182,803 117,706,449 4.6741 0.735 0.732 0.735 0.732 0.738 160,286,673 0.7343 0.43%
2007-01-24 0 4.660 4.660 4.670 4.650 4.710 20,550,371 96,120,925 4.6773 0.732 0.732 0.734 0.731 0.740 130,801,587 0.7349 -0.85%
2007-01-23 0 4.700 4.690 4.700 4.680 4.710 11,314,262 53,087,948 4.6921 0.738 0.737 0.738 0.735 0.740 72,014,438 0.7372 -0.21%
2007-01-22 0 4.710 4.710 4.720 4.700 4.740 10,230,474 48,251,559 4.7165 0.740 0.740 0.742 0.738 0.745 65,116,208 0.7410 0.21%
2007-01-19 0 4.700 4.700 4.710 4.670 4.710 12,968,358 60,812,134 4.6893 0.738 0.738 0.740 0.734 0.740 82,542,637 0.7367 0.64%
2007-01-18 0 4.670 4.670 4.690 4.660 4.710 13,482,407 63,053,752 4.6767 0.734 0.734 0.737 0.732 0.740 85,814,520 0.7348 -0.64%
2007-01-17 0 4.700 4.670 4.700 4.670 4.730 16,525,072 77,636,600 4.6981 0.738 0.734 0.738 0.734 0.743 105,180,858 0.7381 -0.84%
2007-01-16 0 4.740 4.720 4.750 4.730 4.760 8,573,849 40,655,937 4.7419 0.745 0.742 0.746 0.743 0.748 54,571,913 0.7450 -0.21%
2007-01-15 0 4.750 4.740 4.750 4.730 4.780 7,039,867 33,390,083 4.7430 0.746 0.745 0.746 0.743 0.751 44,808,231 0.7452 0.00%
2007-01-12 0 4.750 4.730 4.750 4.730 4.780 26,160,509 124,231,837 4.7488 0.746 0.743 0.746 0.743 0.751 166,509,699 0.7461 -0.21%
2007-01-11 0 4.760 4.750 4.760 4.750 4.810 10,037,032 47,901,378 4.7725 0.748 0.746 0.748 0.746 0.756 63,884,964 0.7498 -0.42%
2007-01-10 0 4.780 4.770 4.780 4.780 4.820 26,911,903 129,307,958 4.8049 0.751 0.749 0.751 0.751 0.757 171,292,266 0.7549 -0.42%
2007-01-09 0 4.800 4.790 4.800 4.790 4.840 11,892,892 57,173,304 4.8074 0.754 0.753 0.754 0.753 0.760 75,697,375 0.7553 -0.41%
2007-01-08 0 4.820 4.800 4.820 4.800 4.880 25,644,881 123,671,729 4.8225 0.757 0.754 0.757 0.754 0.767 163,227,765 0.7577 -0.41%
2007-01-05 0 4.840 4.840 4.850 4.800 4.850 32,687,906 157,684,027 4.8239 0.760 0.760 0.762 0.754 0.762 208,056,097 0.7579 0.83%
2007-01-04 0 4.800 4.790 4.800 4.790 4.910 187,177,348 900,332,810 4.8101 0.754 0.753 0.754 0.753 0.771 1,191,369,936 0.7557 -0.62%
2007-01-03 0 4.830 4.820 4.830 4.720 4.830 29,178,477 139,758,186 4.7898 0.759 0.757 0.759 0.742 0.759 185,718,842 0.7525 2.33%
2007-01-02 0 4.720 4.720 4.730 4.690 4.720 10,995,092 51,736,701 4.7054 0.742 0.742 0.743 0.737 0.742 69,982,945 0.7393 -0.21%
2006-12-29 0 4.730 4.720 4.730 4.670 4.730 9,026,316 42,422,786 4.6999 0.743 0.742 0.743 0.734 0.743 57,451,832 0.7384 0.21%
2006-12-28 0 4.720 4.700 4.710 4.670 4.730 10,623,456 50,038,902 4.7102 0.742 0.738 0.740 0.734 0.743 67,617,509 0.7400 1.07%
2006-12-27 0 4.670 4.670 4.680 4.650 4.730 10,859,932 50,750,644 4.6732 0.734 0.734 0.735 0.731 0.743 69,122,662 0.7342 -0.85%
2006-12-22 0 4.710 4.700 4.710 4.680 4.720 19,759,164 93,009,819 4.7072 0.740 0.738 0.740 0.735 0.742 125,765,613 0.7395 0.00%
2006-12-21 0 4.710 4.700 4.710 4.700 4.760 30,980,743 146,127,860 4.7167 0.740 0.738 0.740 0.738 0.748 197,190,131 0.7411 -0.84%
2006-12-20 0 4.750 4.740 4.750 4.730 4.770 24,658,075 117,024,483 4.7459 0.746 0.745 0.746 0.743 0.749 156,946,818 0.7456 0.42%
2006-12-19 0 4.730 4.720 4.730 4.720 4.780 19,491,353 92,578,219 4.7497 0.743 0.742 0.743 0.742 0.751 124,061,016 0.7462 -1.05%
2006-12-18 0 4.780 4.760 4.780 4.750 4.800 39,027,817 185,769,906 4.7599 0.751 0.748 0.751 0.746 0.754 248,409,160 0.7478 -0.42%
2006-12-15 0 4.800 4.780 4.800 4.770 4.820 20,089,978 96,318,718 4.7944 0.754 0.751 0.754 0.749 0.757 127,871,220 0.7532 -0.41%
2006-12-14 0 4.820 4.800 4.810 4.790 4.830 20,839,116 100,015,711 4.7994 0.757 0.754 0.756 0.753 0.759 132,639,428 0.7540 0.42%
2006-12-13 0 4.800 4.800 4.810 4.790 4.810 15,651,639 75,134,402 4.8004 0.754 0.754 0.756 0.753 0.756 99,621,521 0.7542 0.00%
2006-12-12 0 4.800 4.800 4.810 4.790 4.830 11,781,417 56,519,851 4.7974 0.754 0.754 0.756 0.753 0.759 74,987,845 0.7537 -0.41%
2006-12-11 0 4.820 4.820 4.830 4.790 4.840 11,388,333 54,795,724 4.8116 0.757 0.757 0.759 0.753 0.760 72,485,895 0.7560 0.21%
2006-12-08 0 4.810 4.810 4.820 4.790 4.860 11,578,476 55,657,863 4.8070 0.756 0.756 0.757 0.753 0.764 73,696,141 0.7552 -0.21%
2006-12-07 0 4.820 4.810 4.820 4.810 4.900 24,259,863 117,880,521 4.8591 0.757 0.756 0.757 0.756 0.770 154,412,229 0.7634 -0.62%
2006-12-06 0 4.850 4.850 4.860 4.810 4.870 18,914,963 91,785,568 4.8525 0.762 0.762 0.764 0.756 0.765 120,392,336 0.7624 0.83%
2006-12-05 0 4.810 4.800 4.810 4.780 4.830 19,765,270 94,900,021 4.8014 0.756 0.754 0.756 0.751 0.759 125,804,477 0.7543 0.21%
2006-12-04 0 4.800 4.800 4.810 4.750 4.830 35,543,562 170,043,645 4.7841 0.754 0.754 0.756 0.746 0.759 226,232,136 0.7516 0.00%
2006-12-01 0 4.800 4.800 4.820 4.790 4.900 124,198,182 601,387,458 4.8422 0.754 0.754 0.757 0.753 0.770 790,512,216 0.7608 -4.95%
2006-11-30 1 - - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2006-11-29 0 5.050 5.040 5.050 5.030 5.110 14,068,508 71,090,650 5.0532 0.793 0.792 0.793 0.790 0.803 89,545,010 0.7939 0.00%
2006-11-28 0 5.050 5.050 5.060 5.030 5.170 21,214,853 108,483,601 5.1136 0.793 0.793 0.795 0.790 0.812 135,030,966 0.8034 -2.51%
2006-11-27 1 - - - - - 0 0 - 0.814 - - - - 0 - 0.00%
2006-11-24 0 5.180 5.170 5.180 5.080 5.240 25,625,301 132,579,022 5.1738 0.814 0.812 0.814 0.798 0.823 163,103,140 0.8129 1.77%
2006-11-23 0 5.090 5.090 5.100 5.070 5.110 13,366,372 67,972,739 5.0854 0.800 0.800 0.801 0.797 0.803 85,075,966 0.7990 -0.39%
2006-11-22 0 5.110 5.100 5.110 5.080 5.120 13,342,680 68,055,132 5.1006 0.803 0.801 0.803 0.798 0.804 84,925,169 0.8014 0.20%
2006-11-21 0 5.100 5.090 5.100 5.040 5.140 20,828,192 105,770,961 5.0783 0.801 0.800 0.801 0.792 0.808 132,569,897 0.7979 0.20%
2006-11-20 0 5.090 5.090 5.100 5.070 5.200 19,375,426 99,375,759 5.1290 0.800 0.800 0.801 0.797 0.817 123,323,149 0.8058 -2.68%
2006-11-17 0 5.230 5.220 5.230 5.110 5.400 71,653,698 377,084,937 5.2626 0.822 0.820 0.822 0.803 0.848 456,070,473 0.8268 1.95%
2006-11-16 0 5.130 5.120 5.130 5.080 5.200 27,330,710 140,580,107 5.1437 0.806 0.804 0.806 0.798 0.817 173,957,942 0.8081 1.38%
2006-11-15 0 5.060 5.060 5.070 5.040 5.080 8,602,494 43,513,719 5.0583 0.795 0.795 0.797 0.792 0.798 54,754,236 0.7947 -0.20%
2006-11-14 0 5.070 5.050 5.070 5.010 5.080 14,797,863 74,469,953 5.0325 0.797 0.793 0.797 0.787 0.798 94,187,300 0.7907 0.60%
2006-11-13 0 5.040 5.030 5.040 5.030 5.130 21,156,274 107,064,707 5.0607 0.792 0.790 0.792 0.790 0.806 134,658,115 0.7951 0.40%
2006-11-10 0 5.020 5.010 5.020 5.000 5.100 27,294,167 137,318,993 5.0311 0.789 0.787 0.789 0.786 0.801 173,725,348 0.7904 -1.76%
2006-11-09 0 5.110 5.100 5.110 5.020 5.170 52,055,238 264,811,386 5.0871 0.803 0.801 0.803 0.789 0.812 331,327,729 0.7992 -0.20%
2006-11-08 0 5.120 5.130 5.140 4.800 5.170 109,115,548 546,020,716 5.0041 0.804 0.806 0.808 0.754 0.812 694,512,369 0.7862 6.89%
2006-11-07 0 4.790 4.780 4.800 4.780 4.870 27,958,877 134,994,387 4.8283 0.753 0.751 0.754 0.751 0.765 177,956,178 0.7586 -0.21%
2006-11-06 0 4.800 4.800 4.810 4.800 4.830 9,143,601 44,034,671 4.8159 0.754 0.754 0.756 0.754 0.759 58,198,342 0.7566 -0.41%
2006-11-03 0 4.820 4.820 4.830 4.800 4.830 16,171,145 77,931,167 4.8191 0.757 0.757 0.759 0.754 0.759 102,928,138 0.7571 0.21%
2006-11-02 0 4.810 4.800 4.820 4.780 4.840 22,648,606 109,096,146 4.8169 0.756 0.754 0.757 0.751 0.760 144,156,697 0.7568 -0.62%
2006-11-01 0 4.840 4.840 4.850 4.760 4.850 31,385,441 150,775,084 4.8040 0.760 0.760 0.762 0.748 0.762 199,766,004 0.7548 1.47%
2006-10-31 0 4.770 4.760 4.770 4.700 4.770 14,181,247 67,221,811 4.7402 0.749 0.748 0.749 0.738 0.749 90,262,585 0.7447 0.63%
2006-10-27 0 4.740 4.730 4.740 4.700 4.740 11,075,207 52,340,969 4.7260 0.745 0.743 0.745 0.738 0.745 70,492,871 0.7425 0.64%
2006-10-26 0 4.710 4.710 4.720 4.700 4.740 9,455,952 44,688,928 4.7260 0.740 0.740 0.742 0.738 0.745 60,186,433 0.7425 -0.21%
2006-10-25 0 4.720 4.720 4.730 4.720 4.740 11,292,444 53,316,891 4.7215 0.742 0.742 0.743 0.742 0.745 71,875,568 0.7418 0.00%
2006-10-24 0 4.720 4.700 4.720 4.670 4.730 10,671,340 50,193,888 4.7036 0.742 0.738 0.742 0.734 0.743 67,922,288 0.7390 1.07%
2006-10-23 0 4.670 4.650 4.670 4.650 4.710 16,239,292 75,810,774 4.6684 0.734 0.731 0.734 0.731 0.740 103,361,889 0.7334 -0.85%
2006-10-20 0 4.710 4.700 4.710 4.670 4.720 20,836,652 97,959,414 4.7013 0.740 0.738 0.740 0.734 0.742 132,623,744 0.7386 0.86%
2006-10-19 0 4.670 4.660 4.670 4.660 4.710 16,715,281 78,264,265 4.6822 0.734 0.732 0.734 0.732 0.740 106,391,524 0.7356 -0.85%
2006-10-18 0 4.710 4.710 4.720 4.700 4.740 7,015,214 33,085,922 4.7163 0.740 0.740 0.742 0.738 0.745 44,651,317 0.7410 -0.21%
2006-10-17 0 4.720 4.710 4.720 4.700 4.720 8,379,655 39,494,260 4.7131 0.742 0.740 0.742 0.738 0.742 53,335,883 0.7405 0.00%
2006-10-16 0 4.720 4.720 4.730 4.710 4.740 12,113,346 57,205,456 4.7225 0.742 0.742 0.743 0.740 0.745 77,100,549 0.7420 0.00%
2006-10-13 0 4.720 4.720 4.730 4.710 4.750 15,191,553 71,790,723 4.7257 0.742 0.742 0.743 0.740 0.746 96,693,108 0.7425 -0.42%
2006-10-12 0 4.740 4.730 4.740 4.730 4.760 7,476,619 35,537,930 4.7532 0.745 0.743 0.745 0.743 0.748 47,588,125 0.7468 -0.21%
2006-10-11 0 4.750 4.740 4.750 4.740 4.780 11,936,592 56,882,296 4.7654 0.746 0.745 0.746 0.745 0.751 75,975,523 0.7487 -0.42%
2006-10-10 0 4.770 4.760 4.770 4.760 4.780 7,734,842 36,902,957 4.7710 0.749 0.748 0.749 0.748 0.751 49,231,696 0.7496 0.00%
2006-10-09 0 4.770 4.760 4.770 4.740 4.790 6,662,701 31,743,881 4.7644 0.749 0.748 0.749 0.745 0.753 42,407,598 0.7485 -0.21%
2006-10-06 0 4.780 4.790 4.800 4.770 4.810 23,356,466 111,763,123 4.7851 0.751 0.753 0.754 0.749 0.756 148,662,174 0.7518 0.42%
2006-10-05 0 4.760 4.760 4.770 4.750 4.790 17,402,297 83,011,669 4.7702 0.748 0.748 0.749 0.746 0.753 110,764,330 0.7494 0.21%
2006-10-04 0 4.750 4.740 4.750 4.720 4.770 15,013,189 71,197,715 4.7423 0.746 0.745 0.746 0.742 0.749 95,557,834 0.7451 0.00%
2006-10-03 0 4.750 4.750 4.760 4.710 4.770 19,691,476 93,492,019 4.7478 0.746 0.746 0.748 0.740 0.749 125,334,784 0.7459 -0.21%
2006-09-29 0 4.760 4.760 4.770 4.750 4.780 13,514,131 64,378,889 4.7638 0.748 0.748 0.749 0.746 0.751 86,016,441 0.7484 -0.83%
2006-09-28 0 4.800 4.790 4.800 4.780 4.810 17,274,147 82,771,677 4.7917 0.754 0.753 0.754 0.751 0.756 109,948,664 0.7528 0.42%
2006-09-27 0 4.780 4.770 4.780 4.730 4.790 18,782,503 89,673,829 4.7743 0.751 0.749 0.751 0.743 0.753 119,549,238 0.7501 0.74%
2006-09-26 0 4.810 4.800 4.810 4.800 4.850 15,407,286 74,459,779 4.8328 0.745 0.744 0.745 0.744 0.752 99,409,606 0.7490 -0.41%
2006-09-25 0 4.830 4.830 4.840 4.800 4.870 13,979,210 67,561,579 4.8330 0.749 0.749 0.750 0.744 0.755 90,195,493 0.7491 0.42%
2006-09-22 0 4.810 4.810 4.820 4.800 4.840 12,607,219 60,594,819 4.8064 0.745 0.745 0.747 0.744 0.750 81,343,247 0.7449 -0.21%
2006-09-21 0 4.820 4.810 4.820 4.800 4.870 14,423,144 69,464,206 4.8162 0.747 0.745 0.747 0.744 0.755 93,059,807 0.7464 -0.41%
2006-09-20 0 4.840 4.830 4.840 4.820 4.860 15,828,040 76,552,575 4.8365 0.750 0.749 0.750 0.747 0.753 102,124,359 0.7496 -0.62%
2006-09-19 0 4.870 4.860 4.870 4.850 4.880 16,851,740 81,931,741 4.8619 0.755 0.753 0.755 0.752 0.756 108,729,391 0.7535 0.00%
2006-09-18 0 4.870 4.870 4.880 4.860 4.900 17,948,320 87,601,664 4.8808 0.755 0.755 0.756 0.753 0.759 115,804,653 0.7565 -0.61%
2006-09-15 0 4.900 4.880 4.890 4.880 4.910 18,040,484 88,346,460 4.8971 0.759 0.756 0.758 0.756 0.761 116,399,306 0.7590 -1.21%
2006-09-14 0 4.960 4.960 4.970 4.930 4.970 9,698,000 48,011,426 4.9507 0.769 0.769 0.770 0.764 0.770 62,572,627 0.7673 0.20%
2006-09-13 0 4.950 4.940 4.950 4.900 4.960 14,237,880 70,366,987 4.9422 0.767 0.766 0.767 0.759 0.769 91,864,462 0.7660 1.02%
2006-09-12 0 4.900 4.900 4.920 4.880 4.920 9,122,046 44,774,715 4.9084 0.759 0.759 0.763 0.756 0.763 58,856,504 0.7607 0.00%
2006-09-11 0 4.900 4.900 4.910 4.820 4.960 14,187,397 69,745,410 4.9160 0.759 0.759 0.761 0.747 0.769 91,538,740 0.7619 -0.20%
2006-09-08 0 4.910 4.900 4.910 4.860 4.910 9,441,017 46,061,247 4.8788 0.761 0.759 0.761 0.753 0.761 60,914,542 0.7562 0.20%
2006-09-07 0 4.900 4.870 4.900 4.820 4.900 17,842,200 86,782,370 4.8639 0.759 0.755 0.759 0.747 0.759 115,119,955 0.7538 0.41%
2006-09-06 0 4.880 4.880 4.890 4.840 4.890 11,906,595 57,981,927 4.8697 0.756 0.756 0.758 0.750 0.758 76,822,739 0.7547 0.62%
2006-09-05 0 4.850 4.850 4.860 4.850 4.880 8,614,207 41,922,637 4.8667 0.752 0.752 0.753 0.752 0.756 55,579,868 0.7543 -0.61%
2006-09-04 0 4.880 4.870 4.880 4.850 4.890 17,304,998 84,133,504 4.8618 0.756 0.755 0.756 0.752 0.758 111,653,865 0.7535 0.62%
2006-09-01 0 4.850 4.840 4.850 4.810 4.880 19,637,246 95,181,170 4.8470 0.752 0.750 0.752 0.745 0.756 126,701,801 0.7512 -0.41%
2006-08-31 0 4.870 4.860 4.870 4.790 4.880 50,513,016 243,145,971 4.8135 0.755 0.753 0.755 0.742 0.756 325,915,869 0.7460 1.88%
2006-08-30 0 4.780 4.770 4.780 4.690 4.780 13,748,585 65,114,758 4.7361 0.741 0.739 0.741 0.727 0.741 88,707,473 0.7340 1.70%
2006-08-29 0 4.700 4.690 4.700 4.670 4.720 12,305,429 57,707,351 4.6896 0.728 0.727 0.728 0.724 0.732 79,396,063 0.7268 0.21%
2006-08-28 0 4.690 4.690 4.700 4.650 4.710 8,072,277 37,801,806 4.6829 0.727 0.727 0.728 0.721 0.730 52,083,272 0.7258 0.21%
2006-08-25 0 4.680 4.680 4.700 4.660 4.700 10,316,395 48,317,300 4.6835 0.725 0.725 0.728 0.722 0.728 66,562,583 0.7259 -0.21%
2006-08-24 0 4.690 4.690 4.700 4.690 4.710 8,319,834 39,086,526 4.6980 0.727 0.727 0.728 0.727 0.730 53,680,539 0.7281 -0.64%
2006-08-23 0 4.720 4.720 4.730 4.700 4.750 9,259,641 43,712,728 4.7208 0.732 0.732 0.733 0.728 0.736 59,744,283 0.7317 -0.63%
2006-08-22 0 4.750 4.740 4.750 4.740 4.800 13,273,736 63,309,352 4.7695 0.736 0.735 0.736 0.735 0.744 85,643,692 0.7392 0.21%
2006-08-21 0 4.740 4.730 4.740 4.710 4.800 14,940,621 70,845,644 4.7418 0.735 0.733 0.735 0.730 0.744 96,398,629 0.7349 -1.25%
2006-08-18 0 4.800 4.790 4.800 4.780 4.800 2,349,902 11,264,147 4.7935 0.744 0.742 0.744 0.741 0.744 15,161,842 0.7429 0.21%
2006-08-17 0 4.790 4.790 4.800 4.790 4.820 6,867,688 32,974,292 4.8014 0.742 0.742 0.744 0.742 0.747 44,311,124 0.7442 -0.21%
2006-08-16 0 4.800 4.790 4.800 4.780 4.810 6,510,449 31,219,681 4.7953 0.744 0.742 0.744 0.741 0.745 42,006,176 0.7432 -0.21%
2006-08-15 0 4.810 4.790 4.810 4.790 4.820 6,210,915 29,857,090 4.8072 0.745 0.742 0.745 0.742 0.747 40,073,548 0.7451 0.21%
2006-08-14 0 4.800 4.800 4.810 4.780 4.820 2,954,595 14,210,257 4.8095 0.744 0.744 0.745 0.741 0.747 19,063,391 0.7454 -0.21%
2006-08-11 0 4.810 4.800 4.810 4.770 4.830 9,045,612 43,470,180 4.8057 0.745 0.744 0.745 0.739 0.749 58,363,343 0.7448 0.84%
2006-08-10 0 4.770 4.770 4.780 4.770 4.820 8,623,272 41,283,772 4.7875 0.739 0.739 0.741 0.739 0.747 55,638,356 0.7420 -1.04%
2006-08-09 0 4.820 4.820 4.830 4.770 4.830 11,683,162 56,228,101 4.8127 0.747 0.747 0.749 0.739 0.749 75,381,123 0.7459 0.42%
2006-08-08 0 4.800 4.790 4.800 4.780 4.830 9,241,923 44,355,110 4.7993 0.744 0.742 0.744 0.741 0.749 59,629,965 0.7438 -0.21%
2006-08-07 0 4.810 4.800 4.810 4.750 4.860 17,938,259 86,125,830 4.8012 0.745 0.744 0.745 0.736 0.753 115,739,738 0.7441 -1.23%
2006-08-04 0 4.870 4.870 4.880 4.860 4.900 12,454,265 60,777,058 4.8800 0.755 0.755 0.756 0.753 0.759 80,356,370 0.7563 -0.41%
2006-08-03 0 4.890 4.890 4.900 4.860 4.900 20,770,334 101,398,744 4.8819 0.758 0.758 0.759 0.753 0.759 134,012,617 0.7566 0.62%
2006-08-02 0 4.860 4.870 4.880 4.860 4.900 17,025,014 83,098,527 4.8810 0.753 0.755 0.756 0.753 0.759 109,847,375 0.7565 0.21%
2006-08-01 0 4.850 4.850 4.860 4.850 4.900 9,927,141 48,380,595 4.8736 0.752 0.752 0.753 0.752 0.759 64,051,071 0.7553 -0.82%
2006-07-31 0 4.890 4.890 4.900 4.830 4.910 13,496,164 65,737,941 4.8709 0.758 0.758 0.759 0.749 0.761 87,078,824 0.7549 1.03%
2006-07-28 0 4.840 4.840 4.850 4.830 4.890 21,494,904 104,267,448 4.8508 0.750 0.750 0.752 0.749 0.758 138,687,627 0.7518 -0.21%
2006-07-27 0 4.850 4.850 4.860 4.820 4.900 45,989,045 223,005,481 4.8491 0.752 0.752 0.753 0.747 0.759 296,726,680 0.7516 -1.02%
2006-07-26 0 4.900 4.900 4.920 4.880 4.940 24,673,643 120,896,697 4.8998 0.759 0.759 0.763 0.756 0.766 159,197,221 0.7594 -1.21%
2006-07-25 1 - - - - - 0 0 - 0.769 - - - - 0 - 0.00%
2006-07-24 0 4.960 4.950 4.960 4.950 5.000 9,255,316 46,021,922 4.9725 0.769 0.767 0.769 0.767 0.775 59,716,378 0.7707 -0.80%
2006-07-21 0 5.000 4.975 5.000 4.950 5.000 8,998,439 44,782,944 4.9767 0.775 0.771 0.775 0.767 0.775 58,058,978 0.7713 0.00%
2006-07-20 0 5.000 4.975 5.000 4.950 5.000 13,260,985 65,968,905 4.9747 0.775 0.771 0.775 0.767 0.775 85,561,421 0.7710 1.01%
2006-07-19 0 4.950 4.925 4.950 4.900 4.975 15,672,602 77,310,595 4.9329 0.767 0.763 0.767 0.759 0.771 101,121,455 0.7645 0.00%
2006-07-18 0 4.950 4.950 4.975 4.925 4.975 17,366,595 85,952,484 4.9493 0.767 0.767 0.771 0.763 0.771 112,051,296 0.7671 0.00%
2006-07-17 0 4.950 4.925 4.950 4.925 5.050 35,607,660 176,933,408 4.9690 0.767 0.763 0.767 0.763 0.783 229,744,774 0.7701 -1.98%
2006-07-14 0 5.050 5.000 5.050 5.000 5.100 21,010,216 106,021,617 5.0462 0.783 0.775 0.783 0.775 0.790 135,560,363 0.7821 -0.98%
2006-07-13 0 5.100 5.100 5.150 4.950 5.150 58,722,984 294,350,708 5.0125 0.790 0.790 0.798 0.767 0.798 378,887,539 0.7769 2.00%
2006-07-12 0 5.000 4.975 5.000 4.950 5.000 44,013,494 218,705,138 4.9690 0.775 0.771 0.775 0.767 0.775 283,980,195 0.7701 -1.96%
2006-07-11 0 5.100 5.000 5.050 5.000 5.250 135,371,872 690,676,970 5.1021 0.790 0.775 0.783 0.775 0.814 873,435,101 0.7908 -8.11%
2006-07-10 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2006-07-07 0 5.550 5.500 5.550 5.500 5.650 26,199,500 145,681,648 5.5605 0.860 0.852 0.860 0.852 0.876 169,042,229 0.8618 0.00%
2006-07-06 0 5.550 5.500 5.550 5.500 5.550 33,610,034 185,567,091 5.5212 0.860 0.852 0.860 0.852 0.860 216,855,858 0.8557 0.00%
2006-07-05 0 5.550 5.500 5.550 5.500 5.550 7,211,874 39,882,187 5.5301 0.860 0.852 0.860 0.852 0.860 46,531,852 0.8571 -0.89%
2006-07-04 0 5.600 5.550 5.600 5.500 5.600 19,729,465 109,395,268 5.5448 0.868 0.860 0.868 0.852 0.868 127,296,808 0.8594 0.00%
2006-07-03 0 5.600 5.550 5.600 5.500 5.650 22,672,052 126,306,759 5.5710 0.868 0.860 0.868 0.852 0.876 146,282,723 0.8634 0.90%
2006-06-30 0 5.550 5.500 5.550 5.400 5.600 57,068,003 313,929,052 5.5010 0.860 0.852 0.860 0.837 0.868 368,209,409 0.8526 0.91%
2006-06-29 0 5.500 5.450 5.500 5.400 5.550 32,431,986 177,526,233 5.4738 0.852 0.845 0.852 0.837 0.860 209,254,955 0.8484 0.92%
2006-06-28 0 5.450 5.450 5.500 5.350 5.500 39,681,955 216,208,658 5.4485 0.845 0.845 0.852 0.829 0.852 256,032,600 0.8445 -0.91%
2006-06-27 0 5.500 5.450 5.500 5.450 5.650 30,123,992 167,749,204 5.5686 0.852 0.845 0.852 0.845 0.876 194,363,509 0.8631 -2.65%
2006-06-26 0 5.650 5.650 5.700 5.500 5.700 62,838,067 352,964,797 5.6171 0.876 0.876 0.883 0.852 0.883 405,438,535 0.8706 2.73%
2006-06-23 0 5.500 5.450 5.500 5.500 5.750 154,096,881 866,259,958 5.6215 0.852 0.845 0.852 0.852 0.891 994,251,042 0.8713 -4.35%
2006-06-22 0 5.750 5.700 5.750 5.650 5.800 60,763,279 344,977,635 5.6774 0.891 0.883 0.891 0.876 0.899 392,051,760 0.8799 10.58%
2006-06-21 1 - - - - - 0 0 - 0.806 - - - - 0 - 0.00%
2006-06-20 0 5.200 5.150 5.200 5.100 5.400 148,113,915 772,330,292 5.2144 0.806 0.798 0.806 0.790 0.837 955,648,248 0.8082 8.33%
2006-06-19 1 - - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2006-06-16 0 4.800 4.775 4.825 4.700 4.825 14,901,289 70,669,082 4.7425 0.744 0.740 0.748 0.728 0.748 96,144,854 0.7350 3.23%
2006-06-15 0 4.650 4.650 4.675 4.625 4.700 9,673,168 45,097,116 4.6621 0.721 0.721 0.725 0.717 0.728 62,412,408 0.7226 0.00%
2006-06-14 0 4.650 4.650 4.675 4.525 4.775 12,639,292 58,413,604 4.6216 0.721 0.721 0.725 0.701 0.740 81,550,186 0.7163 1.64%
2006-06-13 0 4.575 4.575 4.600 4.525 4.625 21,549,821 98,862,036 4.5876 0.709 0.709 0.713 0.701 0.717 139,041,958 0.7110 -1.61%
2006-06-12 0 4.650 4.650 4.675 4.600 4.675 3,898,246 18,131,675 4.6512 0.721 0.721 0.725 0.713 0.725 25,151,938 0.7209 -0.53%
2006-06-09 0 4.675 4.625 4.675 4.575 4.700 13,313,044 61,734,301 4.6371 0.725 0.717 0.725 0.709 0.728 85,897,312 0.7187 0.54%
2006-06-08 0 4.650 4.625 4.650 4.600 4.750 25,849,851 120,828,693 4.6743 0.721 0.717 0.721 0.713 0.736 166,786,252 0.7245 -2.62%
2006-06-07 0 4.775 4.775 4.825 4.750 4.875 9,398,291 45,075,926 4.7962 0.740 0.740 0.748 0.736 0.756 60,638,869 0.7434 -2.05%
2006-06-06 0 4.875 4.850 4.875 4.725 4.900 20,781,944 100,318,135 4.8272 0.756 0.752 0.756 0.732 0.759 134,087,526 0.7482 2.63%
2006-06-05 0 4.750 4.750 4.775 4.750 4.825 12,164,453 58,101,997 4.7764 0.736 0.736 0.740 0.736 0.748 78,486,469 0.7403 -1.04%
2006-06-02 0 4.800 4.775 4.800 4.725 4.825 30,980,304 148,198,145 4.7836 0.744 0.740 0.744 0.732 0.748 199,888,533 0.7414 1.05%
2006-06-01 0 4.750 4.750 4.775 4.725 4.825 20,563,147 98,536,102 4.7919 0.736 0.736 0.740 0.732 0.748 132,675,822 0.7427 -1.55%
2006-05-30 0 4.825 4.825 4.850 4.825 4.900 10,251,733 49,833,372 4.8610 0.748 0.748 0.752 0.748 0.759 66,145,377 0.7534 -1.03%
2006-05-29 0 4.875 4.875 4.900 4.875 4.950 8,390,399 41,195,961 4.9099 0.756 0.756 0.759 0.756 0.767 54,135,833 0.7610 -1.02%
2006-05-26 0 4.925 4.875 4.900 4.850 4.925 19,325,098 94,599,076 4.8951 0.763 0.756 0.759 0.752 0.763 124,687,785 0.7587 0.51%
2006-05-25 0 4.900 4.875 4.900 4.850 4.925 13,930,348 68,067,789 4.8863 0.759 0.756 0.759 0.752 0.763 89,880,229 0.7573 1.03%
2006-05-24 0 4.850 4.850 4.875 4.800 4.900 13,546,606 65,593,112 4.8420 0.752 0.752 0.756 0.744 0.759 87,404,281 0.7505 -1.02%
2006-05-23 0 4.900 4.875 4.900 4.850 4.925 11,838,757 57,871,490 4.8883 0.759 0.756 0.759 0.752 0.763 76,385,040 0.7576 -0.51%
2006-05-22 0 4.925 4.900 4.925 4.875 5.050 16,888,122 83,313,754 4.9333 0.763 0.759 0.763 0.756 0.783 108,964,132 0.7646 -2.48%
2006-05-19 0 5.050 5.000 5.050 4.950 5.050 7,335,120 36,597,027 4.9893 0.783 0.775 0.783 0.767 0.783 47,327,049 0.7733 1.51%
2006-05-18 0 4.975 4.950 4.975 4.900 5.000 19,213,719 95,376,835 4.9640 0.771 0.767 0.771 0.759 0.775 123,969,155 0.7694 -0.10%
2006-05-17 0 5.100 5.100 5.150 5.050 5.150 25,000,798 127,695,691 5.1077 0.772 0.772 0.779 0.764 0.779 165,195,005 0.7730 0.00%
2006-05-16 0 5.100 5.050 5.100 5.050 5.200 33,416,937 170,983,933 5.1167 0.772 0.764 0.772 0.764 0.787 220,805,395 0.7744 -1.92%
2006-05-15 0 5.200 5.150 5.200 5.150 5.300 17,975,482 93,505,133 5.2018 0.787 0.779 0.787 0.779 0.802 118,774,602 0.7872 -1.89%
2006-05-12 0 5.300 5.250 5.300 5.250 5.400 25,920,236 137,985,974 5.3235 0.802 0.795 0.802 0.795 0.817 171,270,273 0.8057 -0.93%
2006-05-11 0 5.350 5.350 5.400 5.200 5.450 45,588,506 243,526,937 5.3418 0.810 0.810 0.817 0.787 0.825 301,230,123 0.8084 2.88%
2006-05-10 0 5.200 5.200 5.250 5.200 5.250 6,124,113 31,869,191 5.2039 0.787 0.787 0.795 0.787 0.795 40,465,623 0.7876 0.00%
2006-05-09 0 5.200 5.200 5.250 5.200 5.300 17,054,732 89,113,205 5.2251 0.787 0.787 0.795 0.787 0.802 112,690,664 0.7908 -0.95%
2006-05-08 0 5.250 5.200 5.250 5.200 5.300 13,037,727 68,302,724 5.2389 0.795 0.787 0.795 0.787 0.802 86,147,945 0.7929 0.00%
2006-05-04 0 5.250 5.250 5.300 5.250 5.300 10,701,724 56,202,405 5.2517 0.795 0.795 0.802 0.795 0.802 70,712,597 0.7948 -0.94%
2006-05-03 0 5.300 5.250 5.300 5.200 5.350 22,868,114 120,650,148 5.2759 0.802 0.795 0.802 0.787 0.810 151,103,105 0.7985 1.92%
2006-05-02 0 5.200 5.200 5.250 5.150 5.250 8,320,388 43,254,442 5.1986 0.787 0.787 0.795 0.779 0.795 54,977,707 0.7868 0.97%
2006-04-28 0 5.150 5.150 5.200 5.100 5.200 9,880,343 51,064,509 5.1683 0.779 0.779 0.787 0.772 0.787 65,285,248 0.7822 -0.96%
2006-04-27 0 5.200 5.150 5.250 5.150 5.250 9,033,080 46,850,694 5.1866 0.787 0.779 0.795 0.779 0.795 59,686,883 0.7849 0.00%
2006-04-26 0 5.200 5.150 5.200 5.100 5.200 8,208,844 42,329,351 5.1566 0.787 0.779 0.787 0.772 0.787 54,240,670 0.7804 0.00%
2006-04-25 0 5.200 5.150 5.200 5.150 5.250 7,987,400 41,337,507 5.1753 0.787 0.779 0.787 0.779 0.795 52,777,459 0.7832 0.97%
2006-04-24 0 5.150 5.150 5.200 5.150 5.250 6,724,998 34,996,797 5.2040 0.779 0.779 0.787 0.779 0.795 44,436,025 0.7876 -1.90%
2006-04-21 0 5.250 5.250 5.300 5.250 5.350 14,108,756 74,696,714 5.2944 0.795 0.795 0.802 0.795 0.810 93,224,865 0.8013 -1.87%
2006-04-20 0 5.350 5.300 5.350 5.150 5.350 29,038,248 151,995,833 5.2343 0.810 0.802 0.810 0.779 0.810 191,872,816 0.7922 2.88%
2006-04-19 0 5.200 5.150 5.200 5.150 5.250 13,163,057 68,326,463 5.1908 0.787 0.779 0.787 0.779 0.795 86,976,074 0.7856 0.00%
2006-04-18 0 5.200 5.150 5.200 5.150 5.250 9,884,283 51,341,623 5.1943 0.787 0.779 0.787 0.779 0.795 65,311,282 0.7861 0.97%
2006-04-13 0 5.150 5.100 5.150 5.100 5.150 7,293,830 37,451,310 5.1347 0.779 0.772 0.779 0.772 0.779 48,194,633 0.7771 0.98%
2006-04-12 0 5.100 5.100 5.150 5.050 5.150 12,667,707 64,708,502 5.1081 0.772 0.772 0.779 0.764 0.779 83,703,005 0.7731 -0.97%
2006-04-11 0 5.150 5.100 5.150 5.100 5.200 8,908,565 45,877,496 5.1498 0.779 0.772 0.779 0.772 0.787 58,864,139 0.7794 -0.96%
2006-04-10 0 5.200 5.150 5.200 5.150 5.200 7,984,330 41,234,842 5.1645 0.787 0.779 0.787 0.779 0.787 52,757,173 0.7816 0.00%
2006-04-07 0 5.200 5.150 5.200 5.150 5.250 10,316,857 53,382,815 5.1743 0.787 0.779 0.787 0.779 0.795 68,169,554 0.7831 0.00%
2006-04-06 0 5.200 5.200 5.250 5.150 5.250 12,582,654 65,298,304 5.1895 0.787 0.787 0.795 0.779 0.795 83,141,010 0.7854 0.97%
2006-04-04 0 5.150 5.150 5.200 5.150 5.200 7,132,901 36,831,679 5.1636 0.779 0.779 0.787 0.779 0.787 47,131,280 0.7815 -0.96%
2006-04-03 0 5.200 5.200 5.250 5.050 5.250 13,324,441 68,738,916 5.1589 0.787 0.787 0.795 0.764 0.795 88,042,433 0.7807 2.97%
2006-03-31 0 5.050 5.050 5.100 5.050 5.150 17,305,162 88,221,374 5.0980 0.764 0.764 0.772 0.764 0.779 114,345,403 0.7715 -0.98%
2006-03-30 0 5.100 5.100 5.150 5.100 5.250 18,226,491 93,941,665 5.1541 0.772 0.772 0.779 0.772 0.795 120,433,167 0.7800 -2.86%
2006-03-29 0 5.250 5.200 5.300 5.200 5.300 11,951,141 62,494,345 5.2292 0.795 0.787 0.802 0.787 0.802 78,968,231 0.7914 0.00%
2006-03-28 0 5.250 5.200 5.250 5.150 5.250 23,409,436 121,652,623 5.1967 0.795 0.787 0.795 0.779 0.795 154,679,938 0.7865 1.94%
2006-03-27 0 5.150 5.150 5.200 5.150 5.200 6,217,812 32,195,669 5.1780 0.779 0.779 0.787 0.779 0.787 41,084,748 0.7836 -0.96%
2006-03-24 0 5.200 5.150 5.200 5.150 5.200 13,788,319 71,557,899 5.1897 0.787 0.779 0.787 0.779 0.787 91,107,549 0.7854 0.00%
2006-03-23 0 5.200 5.150 5.200 5.100 5.200 22,858,057 117,116,770 5.1237 0.787 0.779 0.787 0.772 0.787 151,036,652 0.7754 1.96%
2006-03-22 0 5.100 5.050 5.100 5.050 5.200 17,023,291 87,231,353 5.1242 0.772 0.764 0.772 0.764 0.787 112,482,915 0.7755 -1.92%
2006-03-21 0 5.200 5.150 5.200 5.150 5.200 4,145,821 21,402,874 5.1625 0.787 0.779 0.787 0.779 0.787 27,393,882 0.7813 0.97%
2006-03-20 0 5.150 5.150 5.200 5.150 5.250 13,067,109 67,780,478 5.1871 0.779 0.779 0.787 0.779 0.795 86,342,089 0.7850 0.00%
2006-03-17 0 5.150 5.150 5.200 5.100 5.250 13,396,688 69,327,842 5.1750 0.779 0.779 0.787 0.772 0.795 88,519,812 0.7832 -0.96%
2006-03-16 0 5.200 5.150 5.200 5.150 5.200 8,745,410 45,225,874 5.1714 0.787 0.779 0.787 0.779 0.787 57,786,077 0.7826 0.97%
2006-03-15 0 5.150 5.150 5.200 5.150 5.200 9,789,074 50,653,488 5.1745 0.779 0.779 0.787 0.779 0.787 64,682,180 0.7831 0.98%
2006-03-14 0 5.100 5.100 5.150 5.100 5.200 5,248,940 27,030,356 5.1497 0.772 0.772 0.779 0.772 0.787 34,682,840 0.7794 -2.86%
2006-03-13 0 5.250 5.200 5.250 5.150 5.250 4,692,020 24,316,839 5.1826 0.795 0.787 0.795 0.779 0.795 31,002,941 0.7843 1.94%
2006-03-10 0 5.150 5.100 5.150 5.100 5.200 8,189,870 42,155,875 5.1473 0.779 0.772 0.779 0.772 0.787 54,115,297 0.7790 -0.96%
2006-03-09 0 5.200 5.200 5.250 5.150 5.250 7,795,922 40,497,024 5.1946 0.787 0.787 0.795 0.779 0.795 51,512,251 0.7862 0.97%
2006-03-08 0 5.150 5.150 5.200 5.050 5.250 16,721,777 85,682,537 5.1240 0.779 0.779 0.787 0.764 0.795 110,490,634 0.7755 -0.96%
2006-03-07 0 5.200 5.150 5.200 5.150 5.350 27,696,162 144,500,225 5.2173 0.787 0.779 0.787 0.779 0.810 183,004,863 0.7896 -2.80%
2006-03-06 0 5.350 5.350 5.400 5.350 5.450 8,181,158 44,167,252 5.3987 0.810 0.810 0.817 0.810 0.825 54,057,732 0.8170 -0.93%
2006-03-03 0 5.400 5.400 5.450 5.400 5.450 6,094,325 32,931,994 5.4037 0.817 0.817 0.825 0.817 0.825 40,268,797 0.8178 0.00%
2006-03-02 0 5.400 5.400 5.450 5.350 5.450 17,334,113 93,733,681 5.4075 0.817 0.817 0.825 0.810 0.825 114,536,699 0.8184 0.93%
2006-03-01 0 5.350 5.350 5.400 5.300 5.400 19,444,920 103,906,745 5.3436 0.810 0.810 0.817 0.802 0.817 128,484,045 0.8087 0.00%
2006-02-28 0 5.350 5.350 5.400 5.350 5.450 7,773,337 41,783,869 5.3753 0.810 0.810 0.817 0.810 0.825 51,363,018 0.8135 -2.73%
2006-02-27 0 5.500 5.450 5.500 5.400 5.500 14,143,051 77,119,504 5.4528 0.832 0.825 0.832 0.817 0.832 93,451,472 0.8252 1.85%
2006-02-24 0 5.400 5.350 5.400 5.350 5.400 7,931,146 42,746,572 5.3897 0.817 0.810 0.817 0.810 0.817 52,405,755 0.8157 0.93%
2006-02-23 0 5.350 5.350 5.400 5.300 5.450 13,908,828 74,955,111 5.3890 0.810 0.810 0.817 0.802 0.825 91,903,823 0.8156 0.00%
2006-02-22 0 5.350 5.350 5.400 5.300 5.450 26,667,636 143,549,822 5.3829 0.810 0.810 0.817 0.802 0.825 176,208,786 0.8147 0.94%
2006-02-21 0 5.300 5.250 5.300 5.250 5.400 6,343,189 33,568,700 5.2921 0.802 0.795 0.802 0.795 0.817 41,913,188 0.8009 -1.85%
2006-02-20 0 5.400 5.350 5.400 5.300 5.450 7,658,651 41,195,964 5.3790 0.817 0.810 0.817 0.802 0.825 50,605,220 0.8141 0.93%
2006-02-17 0 5.350 5.300 5.350 5.300 5.400 12,435,614 66,480,820 5.3460 0.810 0.802 0.810 0.802 0.817 82,169,430 0.8091 0.00%
2006-02-16 0 5.350 5.300 5.350 5.200 5.400 23,793,351 126,526,464 5.3177 0.810 0.802 0.810 0.787 0.817 157,216,691 0.8048 2.88%
2006-02-15 0 5.200 5.200 5.250 5.200 5.400 23,797,078 124,886,604 5.2480 0.787 0.787 0.795 0.787 0.817 157,241,317 0.7942 -1.89%
2006-02-14 0 5.300 5.300 5.350 5.200 5.400 24,394,212 129,874,875 5.3240 0.802 0.802 0.810 0.787 0.817 161,186,934 0.8057 0.95%
2006-02-13 0 5.250 5.250 5.300 5.250 5.400 16,114,098 85,790,131 5.3239 0.795 0.795 0.802 0.795 0.817 106,475,341 0.8057 -3.67%
2006-02-10 0 5.450 5.400 5.450 5.350 5.450 22,156,749 119,741,978 5.4043 0.825 0.817 0.825 0.810 0.825 146,402,697 0.8179 0.00%
2006-02-09 0 5.450 5.400 5.450 5.400 5.600 28,315,435 154,190,929 5.4455 0.825 0.817 0.825 0.817 0.848 187,096,765 0.8241 -1.80%
2006-02-08 0 5.550 5.500 5.550 5.450 5.650 15,583,457 86,237,460 5.5339 0.840 0.832 0.840 0.825 0.855 102,969,083 0.8375 -0.89%
2006-02-07 0 5.600 5.550 5.600 5.450 5.750 101,053,786 570,578,509 5.6463 0.848 0.840 0.848 0.825 0.870 667,721,913 0.8545 2.75%
2006-02-06 0 5.450 5.400 5.450 5.200 5.450 48,946,397 262,949,432 5.3722 0.825 0.817 0.825 0.787 0.825 323,417,688 0.8130 4.81%
2006-02-03 0 5.200 5.150 5.200 5.100 5.250 20,344,777 105,333,234 5.1774 0.787 0.779 0.787 0.772 0.795 134,429,930 0.7836 -0.95%
2006-02-02 0 5.250 5.250 5.300 5.150 5.350 27,130,128 142,943,954 5.2688 0.795 0.795 0.802 0.779 0.810 179,264,743 0.7974 0.00%
2006-02-01 0 5.250 5.200 5.250 5.100 5.250 16,147,353 83,787,151 5.1889 0.795 0.787 0.795 0.772 0.795 106,695,077 0.7853 0.96%
2006-01-27 0 5.200 5.200 5.250 5.050 5.300 108,620,696 567,745,819 5.2269 0.787 0.787 0.795 0.764 0.802 717,720,946 0.7910 4.00%
2006-01-26 0 5.000 4.975 5.000 4.950 5.100 20,185,165 101,234,272 5.0153 0.757 0.753 0.757 0.749 0.772 133,375,280 0.7590 1.01%
2006-01-25 0 4.950 4.925 4.950 4.875 4.975 10,907,284 53,771,071 4.9298 0.749 0.745 0.749 0.738 0.753 72,070,853 0.7461 1.02%
2006-01-24 0 4.900 4.875 4.900 4.850 4.925 3,178,410 15,531,237 4.8865 0.742 0.738 0.742 0.734 0.745 21,001,628 0.7395 0.00%
2006-01-23 0 4.900 4.875 4.900 4.850 4.900 7,716,674 37,676,778 4.8825 0.742 0.738 0.742 0.734 0.742 50,988,612 0.7389 -1.51%
2006-01-20 0 4.975 4.925 4.975 4.925 5.000 8,868,351 43,934,845 4.9541 0.753 0.745 0.753 0.745 0.757 58,598,421 0.7498 0.51%
2006-01-19 0 4.950 4.950 4.975 4.925 4.975 6,398,392 31,723,014 4.9580 0.749 0.749 0.753 0.745 0.753 42,277,946 0.7503 0.51%
2006-01-18 0 4.925 4.900 4.925 4.850 4.950 7,569,323 37,137,142 4.9063 0.745 0.742 0.745 0.734 0.749 50,014,978 0.7425 -0.51%
2006-01-17 0 4.950 4.900 4.950 4.900 5.050 15,000,342 74,457,732 4.9637 0.749 0.742 0.749 0.742 0.764 99,116,099 0.7512 -1.00%
2006-01-16 0 5.000 5.000 5.050 5.000 5.100 9,994,043 50,437,742 5.0468 0.757 0.757 0.764 0.757 0.772 66,036,531 0.7638 -1.96%
2006-01-13 0 5.100 5.050 5.100 5.000 5.200 33,305,011 169,924,268 5.1021 0.772 0.764 0.772 0.757 0.787 220,065,834 0.7722 0.99%
2006-01-12 0 5.050 5.000 5.050 4.925 5.100 39,245,973 197,215,006 5.0251 0.764 0.757 0.764 0.745 0.772 259,321,270 0.7605 3.06%
2006-01-11 0 4.900 4.875 4.900 4.850 4.900 9,329,891 45,525,948 4.8796 0.742 0.738 0.742 0.734 0.742 61,648,088 0.7385 0.00%
2006-01-10 0 4.900 4.875 4.900 4.850 4.950 8,962,462 43,936,802 4.9023 0.742 0.738 0.742 0.734 0.749 59,220,268 0.7419 -1.01%
2006-01-09 0 4.950 4.925 4.950 4.850 4.975 20,635,590 101,375,881 4.9127 0.749 0.745 0.749 0.734 0.753 136,351,503 0.7435 2.06%
2006-01-06 0 4.850 4.825 4.850 4.825 4.875 5,029,315 24,394,343 4.8504 0.734 0.730 0.734 0.730 0.738 33,231,648 0.7341 0.00%
2006-01-05 0 4.850 4.850 4.875 4.825 4.900 9,519,788 46,208,678 4.8540 0.734 0.734 0.738 0.730 0.742 62,902,849 0.7346 0.00%
2006-01-04 0 4.850 4.825 4.875 4.825 4.875 12,648,024 61,316,757 4.8479 0.734 0.730 0.738 0.730 0.738 83,572,948 0.7337 0.52%
2006-01-03 0 4.825 4.800 4.825 4.750 4.825 8,162,209 39,114,287 4.7921 0.730 0.726 0.730 0.719 0.730 53,932,525 0.7252 1.05%
2005-12-30 0 4.775 4.750 4.775 4.750 4.825 10,477,693 50,136,481 4.7851 0.723 0.719 0.723 0.719 0.730 69,232,292 0.7242 -1.55%
2005-12-29 0 4.850 4.825 4.850 4.825 4.900 6,251,487 30,324,165 4.8507 0.734 0.730 0.734 0.730 0.742 41,307,258 0.7341 -0.51%
2005-12-28 0 4.875 4.850 4.875 4.850 4.900 2,808,366 13,671,539 4.8681 0.738 0.734 0.738 0.734 0.742 18,556,529 0.7368 0.00%
2005-12-23 0 4.875 4.875 4.900 4.850 4.925 2,362,883 11,557,617 4.8913 0.738 0.738 0.742 0.734 0.745 15,612,960 0.7403 -0.51%
2005-12-22 0 4.900 4.875 4.900 4.875 4.900 4,310,260 21,074,684 4.8894 0.742 0.738 0.742 0.738 0.742 28,480,428 0.7400 0.51%
2005-12-21 0 4.875 4.875 4.900 4.875 4.925 5,685,396 27,849,987 4.8985 0.738 0.738 0.742 0.738 0.745 37,566,762 0.7413 0.00%
2005-12-20 0 4.875 4.875 4.900 4.850 4.925 6,726,954 32,931,203 4.8954 0.738 0.738 0.742 0.734 0.745 44,448,949 0.7409 -0.51%
2005-12-19 0 4.900 4.875 4.925 4.800 4.925 7,422,191 36,169,075 4.8731 0.742 0.738 0.745 0.726 0.745 49,042,790 0.7375 2.08%
2005-12-16 0 4.800 4.800 4.825 4.800 4.850 5,775,537 27,827,365 4.8181 0.726 0.726 0.730 0.726 0.734 38,162,376 0.7292 -1.03%
2005-12-15 0 4.850 4.850 4.875 4.775 4.875 9,585,823 46,293,922 4.8294 0.734 0.734 0.738 0.723 0.738 63,339,181 0.7309 0.52%
2005-12-14 0 4.825 4.800 4.850 4.750 4.850 4,624,861 22,157,745 4.7910 0.730 0.726 0.734 0.719 0.734 30,559,182 0.7251 1.05%
2005-12-13 0 4.775 4.775 4.800 4.750 4.850 14,174,637 67,922,697 4.7918 0.723 0.723 0.726 0.719 0.734 93,660,179 0.7252 -1.55%
2005-12-12 0 4.850 4.825 4.850 4.800 4.900 5,058,637 24,529,786 4.8491 0.734 0.730 0.734 0.726 0.742 33,425,396 0.7339 -0.51%
2005-12-09 0 4.875 4.825 4.875 4.800 4.900 4,722,340 22,912,025 4.8518 0.738 0.730 0.738 0.726 0.742 31,203,283 0.7343 1.04%
2005-12-08 0 4.825 4.800 4.825 4.800 4.875 9,902,344 47,900,431 4.8373 0.730 0.726 0.730 0.726 0.738 65,430,622 0.7321 -1.03%
2005-12-07 0 4.875 4.850 4.875 4.800 4.875 8,126,309 39,234,932 4.8281 0.738 0.734 0.738 0.726 0.738 53,695,312 0.7307 1.04%
2005-12-06 0 4.825 4.800 4.850 4.800 4.925 9,211,983 44,794,671 4.8627 0.730 0.726 0.734 0.726 0.745 60,869,000 0.7359 -2.03%
2005-12-05 0 4.925 4.900 4.925 4.900 5.000 5,140,320 25,334,150 4.9285 0.745 0.742 0.745 0.742 0.757 33,965,123 0.7459 -1.50%
2005-12-02 0 5.000 5.000 5.050 4.975 5.050 11,640,496 58,233,622 5.0027 0.757 0.757 0.764 0.753 0.764 76,915,617 0.7571 0.50%
2005-12-01 0 4.975 4.950 4.975 4.900 4.975 9,118,459 45,048,131 4.9403 0.753 0.749 0.753 0.742 0.753 60,251,032 0.7477 0.51%
2005-11-30 0 4.950 4.925 4.950 4.925 5.050 10,201,106 50,758,152 4.9757 0.749 0.745 0.749 0.745 0.764 67,404,719 0.7530 -1.00%
2005-11-29 0 5.000 4.975 5.000 4.950 5.100 9,724,316 48,793,512 5.0177 0.757 0.753 0.757 0.749 0.772 64,254,286 0.7594 -1.96%
2005-11-28 0 5.100 5.050 5.100 4.975 5.100 10,512,008 53,094,360 5.0508 0.772 0.764 0.772 0.753 0.772 69,459,031 0.7644 2.00%
2005-11-25 0 5.000 5.000 5.050 4.800 5.050 26,716,643 132,666,830 4.9657 0.757 0.757 0.764 0.726 0.764 176,532,604 0.7515 3.09%
2005-11-24 0 4.850 4.850 4.875 4.850 4.925 12,549,024 61,406,976 4.8934 0.734 0.734 0.738 0.734 0.745 82,918,796 0.7406 -1.52%
2005-11-23 0 4.925 4.900 4.925 4.900 4.950 7,551,868 37,267,661 4.9349 0.745 0.742 0.745 0.742 0.749 49,899,642 0.7469 -0.51%
2005-11-22 0 4.950 4.925 4.975 4.900 4.975 6,229,355 30,846,426 4.9518 0.749 0.745 0.753 0.742 0.753 41,161,019 0.7494 0.00%
2005-11-21 0 4.950 4.950 4.975 4.925 5.000 7,677,657 38,076,706 4.9594 0.749 0.749 0.753 0.745 0.757 50,730,804 0.7506 -1.00%
2005-11-18 0 5.000 4.975 5.000 4.950 5.000 9,186,059 45,671,881 4.9719 0.757 0.753 0.757 0.749 0.757 60,697,705 0.7524 1.01%
2005-11-17 0 4.950 4.925 4.975 4.850 4.975 9,946,274 48,794,653 4.9058 0.749 0.745 0.753 0.734 0.753 65,720,893 0.7425 0.51%
2005-11-16 0 4.925 4.900 4.925 4.850 4.975 12,677,823 62,307,444 4.9147 0.745 0.742 0.745 0.734 0.753 83,769,847 0.7438 1.03%
2005-11-15 0 4.875 4.875 4.900 4.800 4.900 11,945,651 57,879,410 4.8452 0.738 0.738 0.742 0.726 0.742 78,931,955 0.7333 1.04%
2005-11-14 0 4.825 4.825 4.850 4.700 4.850 12,144,562 58,043,264 4.7794 0.730 0.730 0.734 0.711 0.734 80,246,278 0.7233 0.52%
2005-11-11 0 4.800 4.775 4.800 4.750 4.825 2,849,280 13,636,737 4.7860 0.726 0.723 0.726 0.719 0.730 18,826,872 0.7243 0.52%
2005-11-10 0 4.775 4.750 4.775 4.700 4.800 4,755,159 22,670,750 4.7676 0.723 0.719 0.723 0.711 0.726 31,420,138 0.7215 -0.52%
2005-11-09 0 4.800 4.775 4.800 4.700 4.800 6,360,655 30,335,011 4.7692 0.726 0.723 0.726 0.711 0.726 42,028,596 0.7218 2.67%
2005-11-08 0 4.675 4.675 4.700 4.675 4.725 3,494,782 16,413,927 4.6967 0.708 0.708 0.711 0.708 0.715 23,092,084 0.7108 -0.53%
2005-11-07 0 4.700 4.650 4.700 4.675 4.850 9,400,889 44,623,614 4.7467 0.711 0.704 0.711 0.708 0.734 62,117,213 0.7184 -3.59%
2005-11-04 0 4.875 4.875 4.900 4.800 4.925 10,440,199 50,874,990 4.8730 0.738 0.738 0.742 0.726 0.745 68,984,547 0.7375 0.00%
2005-11-03 0 4.875 4.850 4.875 4.775 4.900 12,197,353 59,168,531 4.8509 0.738 0.734 0.738 0.723 0.742 80,595,099 0.7341 0.00%
2005-11-02 0 4.875 4.800 4.875 4.750 4.900 18,166,702 87,507,014 4.8169 0.738 0.726 0.738 0.719 0.742 120,038,105 0.7290 0.52%
2005-11-01 0 4.850 4.850 4.900 4.700 4.875 21,129,687 101,377,165 4.7979 0.734 0.734 0.742 0.711 0.738 139,616,293 0.7261 2.11%
2005-10-31 0 4.750 4.725 4.750 4.600 4.800 8,859,542 41,560,357 4.6910 0.719 0.715 0.719 0.696 0.726 58,540,215 0.7099 2.15%
2005-10-28 0 4.650 4.650 4.675 4.450 4.700 17,813,170 81,676,061 4.5852 0.704 0.704 0.708 0.673 0.711 117,702,111 0.6939 1.64%
2005-10-27 0 4.575 4.550 4.575 4.550 4.600 5,274,144 24,095,334 4.5686 0.692 0.689 0.692 0.689 0.696 34,849,377 0.6914 -0.54%
2005-10-26 0 4.600 4.575 4.600 4.550 4.650 8,364,606 38,283,903 4.5769 0.696 0.692 0.696 0.689 0.704 55,269,881 0.6927 0.00%
2005-10-25 0 4.600 4.575 4.600 4.550 4.600 9,009,998 41,291,825 4.5829 0.696 0.692 0.696 0.689 0.696 59,534,366 0.6936 2.22%
2005-10-24 0 4.500 4.500 4.550 4.500 4.575 13,438,046 61,040,658 4.5424 0.681 0.681 0.689 0.681 0.692 88,793,089 0.6874 -1.10%
2005-10-21 0 4.550 4.550 4.575 4.500 4.600 32,594,653 148,130,642 4.5446 0.689 0.689 0.692 0.681 0.696 215,372,080 0.6878 -1.62%
2005-10-20 0 4.625 4.625 4.650 4.625 4.850 22,128,200 104,576,904 4.7260 0.700 0.700 0.704 0.700 0.734 146,214,057 0.7152 -3.65%
2005-10-19 0 4.800 4.800 4.825 4.800 4.850 12,046,393 58,155,570 4.8276 0.726 0.726 0.730 0.726 0.734 79,597,617 0.7306 -2.04%
2005-10-18 0 4.900 4.875 4.900 4.800 4.900 15,864,767 77,271,782 4.8707 0.742 0.738 0.742 0.726 0.742 104,827,864 0.7371 1.55%
2005-10-17 0 4.825 4.800 4.825 4.800 4.850 6,294,250 30,328,234 4.8184 0.730 0.726 0.730 0.726 0.734 41,589,819 0.7292 0.00%
2005-10-14 0 4.825 4.800 4.825 4.775 4.850 10,665,212 51,320,894 4.8120 0.730 0.726 0.730 0.723 0.734 70,471,340 0.7283 0.00%
2005-10-13 0 4.825 4.825 4.850 4.800 4.850 7,306,434 35,248,485 4.8243 0.730 0.730 0.734 0.726 0.734 48,277,915 0.7301 0.00%
2005-10-12 0 4.825 4.825 4.850 4.800 4.950 16,489,774 80,097,597 4.8574 0.730 0.730 0.734 0.726 0.749 108,957,654 0.7351 -2.53%
2005-10-10 0 4.950 4.925 4.950 4.925 5.000 4,429,576 21,951,748 4.9557 0.749 0.745 0.749 0.745 0.757 29,268,819 0.7500 -1.00%
2005-10-07 0 5.000 4.975 5.000 4.925 5.000 11,603,206 57,653,814 4.9688 0.757 0.753 0.757 0.745 0.757 76,669,220 0.7520 1.01%
2005-10-06 0 4.950 4.925 4.950 4.925 5.100 16,382,328 81,612,571 4.9817 0.749 0.745 0.749 0.745 0.772 108,247,695 0.7539 -2.94%
2005-10-05 0 5.100 5.100 5.150 5.100 5.200 27,455,086 141,367,910 5.1491 0.772 0.772 0.779 0.772 0.787 181,411,932 0.7793 -0.97%
2005-10-04 0 5.150 5.150 5.200 5.100 5.250 24,027,265 124,198,895 5.1691 0.779 0.779 0.787 0.772 0.795 158,762,299 0.7823 0.98%
2005-10-03 0 5.100 5.100 5.150 5.000 5.150 19,636,518 100,072,609 5.0963 0.772 0.772 0.779 0.757 0.779 129,750,046 0.7713 0.99%
2005-09-30 0 5.050 5.050 5.100 4.975 5.100 18,784,334 94,567,478 5.0344 0.764 0.764 0.772 0.753 0.772 124,119,164 0.7619 1.51%
2005-09-29 0 4.975 4.975 5.000 4.875 5.050 16,765,996 83,281,383 4.9673 0.753 0.753 0.757 0.738 0.764 110,782,815 0.7518 2.05%
2005-09-28 0 4.875 4.875 4.900 4.850 4.900 8,009,876 39,087,361 4.8799 0.738 0.738 0.742 0.734 0.742 52,925,971 0.7385 0.00%
2005-09-27 0 4.875 4.875 4.900 4.850 4.900 8,248,852 40,244,805 4.8788 0.738 0.738 0.742 0.734 0.742 54,505,026 0.7384 0.52%
2005-09-26 0 4.850 4.825 4.875 4.800 4.875 11,795,923 57,261,049 4.8543 0.734 0.730 0.738 0.726 0.738 77,942,614 0.7347 0.52%
2005-09-23 0 4.825 4.825 4.850 4.800 4.850 16,298,262 78,826,375 4.8365 0.730 0.730 0.734 0.726 0.734 107,692,221 0.7320 0.00%
2005-09-22 0 4.825 4.825 4.850 4.825 4.875 14,795,973 71,748,459 4.8492 0.730 0.730 0.734 0.730 0.738 97,765,713 0.7339 -1.53%
2005-09-21 0 4.900 4.875 4.900 4.850 4.900 17,058,861 83,355,574 4.8864 0.742 0.738 0.742 0.734 0.742 112,717,947 0.7395 -0.20%
2005-09-20 0 4.975 4.950 4.975 4.950 5.050 21,257,248 105,884,775 4.9811 0.743 0.739 0.743 0.739 0.754 142,318,603 0.7440 -1.49%
2005-09-16 0 5.050 5.000 5.050 5.000 5.050 8,629,150 43,259,329 5.0132 0.754 0.747 0.754 0.747 0.754 57,772,698 0.7488 0.00%
2005-09-15 0 5.050 5.000 5.050 5.000 5.150 15,393,262 78,002,939 5.0673 0.754 0.747 0.754 0.747 0.769 103,058,851 0.7569 -1.94%
2005-09-14 0 5.150 5.100 5.150 5.100 5.150 7,464,970 38,247,159 5.1236 0.769 0.762 0.769 0.762 0.769 49,978,440 0.7653 -0.96%
2005-09-13 0 5.200 5.150 5.200 5.150 5.200 11,321,380 58,381,116 5.1567 0.777 0.769 0.777 0.769 0.777 75,797,346 0.7702 0.97%
2005-09-12 0 5.150 5.150 5.200 5.150 5.250 5,497,719 28,427,243 5.1707 0.769 0.769 0.777 0.769 0.784 36,807,572 0.7723 -0.96%
2005-09-09 0 5.200 5.200 5.250 5.150 5.250 8,642,922 44,896,391 5.1946 0.777 0.777 0.784 0.769 0.784 57,864,903 0.7759 0.00%
2005-09-08 0 5.200 5.150 5.200 5.150 5.250 5,659,080 29,393,323 5.1940 0.777 0.769 0.777 0.769 0.784 37,887,894 0.7758 0.00%
2005-09-07 0 5.200 5.150 5.200 5.150 5.200 9,971,419 51,801,965 5.1950 0.777 0.769 0.777 0.769 0.777 66,759,273 0.7760 0.00%
2005-09-06 0 5.200 5.150 5.200 5.150 5.200 8,563,406 44,189,577 5.1603 0.777 0.769 0.777 0.769 0.777 57,332,538 0.7708 0.00%
2005-09-05 0 5.200 5.150 5.200 5.150 5.200 4,962,990 25,732,403 5.1849 0.777 0.769 0.777 0.769 0.777 33,227,528 0.7744 0.97%
2005-09-02 0 5.150 5.150 5.200 5.150 5.250 4,057,682 21,068,307 5.1922 0.769 0.769 0.777 0.769 0.784 27,166,434 0.7755 -1.90%
2005-09-01 0 5.250 5.150 5.250 5.150 5.250 11,056,308 57,234,786 5.1767 0.784 0.769 0.784 0.769 0.784 74,022,673 0.7732 2.94%
2005-08-31 0 5.100 5.100 5.150 5.100 5.150 11,469,280 58,955,439 5.1403 0.762 0.762 0.769 0.762 0.769 76,787,546 0.7678 -0.97%
2005-08-30 0 5.150 5.100 5.150 5.100 5.150 8,508,911 43,792,665 5.1467 0.769 0.762 0.769 0.762 0.769 56,967,691 0.7687 0.00%
2005-08-29 0 5.150 5.100 5.150 5.100 5.200 9,974,410 51,089,106 5.1220 0.769 0.762 0.769 0.762 0.777 66,779,298 0.7650 -0.96%
2005-08-26 0 5.200 5.150 5.200 5.150 5.200 6,665,041 34,612,385 5.1931 0.777 0.769 0.777 0.769 0.777 44,622,866 0.7757 0.97%
2005-08-25 0 5.150 5.150 5.200 5.150 5.250 9,704,213 50,476,419 5.2015 0.769 0.769 0.777 0.769 0.784 64,970,312 0.7769 0.00%
2005-08-24 0 5.150 5.150 5.200 5.100 5.200 9,556,894 49,331,101 5.1618 0.769 0.769 0.777 0.762 0.777 63,984,002 0.7710 0.00%
2005-08-23 0 5.150 5.100 5.200 5.100 5.250 22,082,630 114,278,070 5.1750 0.769 0.762 0.777 0.762 0.784 147,844,587 0.7730 -1.90%
2005-08-22 0 5.250 5.200 5.250 5.150 5.250 11,496,161 59,706,674 5.1936 0.784 0.777 0.784 0.769 0.784 76,967,516 0.7757 1.94%
2005-08-19 0 5.150 5.150 5.200 5.050 5.200 17,578,817 90,136,028 5.1275 0.769 0.769 0.777 0.754 0.777 117,691,278 0.7659 0.00%
2005-08-18 0 5.150 5.150 5.200 5.100 5.350 24,116,905 125,800,707 5.2163 0.769 0.769 0.777 0.762 0.799 161,464,185 0.7791 -3.74%
2005-08-17 0 5.350 5.300 5.350 5.300 5.450 24,779,754 132,771,342 5.3581 0.799 0.792 0.799 0.792 0.814 165,902,001 0.8003 0.00%
2005-08-16 0 5.350 5.350 5.400 5.150 5.400 45,795,839 243,095,084 5.3082 0.799 0.799 0.807 0.769 0.807 306,606,002 0.7929 2.88%
2005-08-15 0 5.200 5.150 5.200 5.100 5.200 10,959,194 56,758,159 5.1790 0.777 0.769 0.777 0.762 0.777 73,372,488 0.7736 0.97%
2005-08-12 0 5.150 5.100 5.150 5.100 5.200 13,050,543 67,088,381 5.1407 0.769 0.762 0.769 0.762 0.777 87,374,200 0.7678 -0.96%
2005-08-11 0 5.200 5.150 5.200 5.150 5.250 14,678,144 75,951,784 5.1745 0.777 0.769 0.777 0.769 0.784 98,271,091 0.7729 0.00%
2005-08-10 0 5.200 5.150 5.200 5.150 5.200 13,915,791 72,127,674 5.1832 0.777 0.769 0.777 0.769 0.777 93,167,090 0.7742 0.97%
2005-08-09 0 5.150 5.150 5.200 5.150 5.250 8,993,576 46,518,874 5.1725 0.769 0.769 0.777 0.769 0.784 60,212,553 0.7726 -0.96%
2005-08-08 0 5.200 5.200 5.250 5.100 5.250 10,290,253 53,234,013 5.1732 0.777 0.777 0.784 0.762 0.784 68,893,887 0.7727 0.97%
2005-08-05 0 5.150 5.100 5.150 5.050 5.150 10,445,236 53,425,154 5.1148 0.769 0.762 0.769 0.754 0.769 69,931,507 0.7640 0.98%
2005-08-04 0 5.100 5.100 5.150 5.050 5.200 10,781,200 55,270,503 5.1266 0.762 0.762 0.769 0.754 0.777 72,180,807 0.7657 0.00%
2005-08-03 0 5.100 5.100 5.150 5.050 5.150 9,893,109 50,497,332 5.1043 0.762 0.762 0.769 0.754 0.769 66,234,983 0.7624 -0.97%
2005-08-02 0 5.150 5.100 5.200 5.100 5.200 9,326,288 48,066,079 5.1538 0.769 0.762 0.777 0.762 0.777 62,440,081 0.7698 -0.96%
2005-08-01 0 5.200 5.200 5.250 5.150 5.250 12,285,141 63,850,097 5.1973 0.777 0.777 0.784 0.769 0.784 82,249,786 0.7763 -0.95%
2005-07-29 0 5.250 5.200 5.250 5.100 5.250 12,227,836 63,399,894 5.1849 0.784 0.777 0.784 0.762 0.784 81,866,126 0.7744 1.94%
2005-07-28 0 5.150 5.100 5.200 5.100 5.250 20,218,191 104,428,377 5.1651 0.769 0.762 0.777 0.762 0.784 135,362,052 0.7715 0.00%
2005-07-27 0 5.150 5.150 5.200 5.050 5.200 15,495,698 79,351,957 5.1209 0.769 0.769 0.777 0.754 0.777 103,744,666 0.7649 0.98%
2005-07-26 0 5.100 5.100 5.150 5.050 5.150 10,430,832 53,285,034 5.1084 0.762 0.762 0.769 0.754 0.769 69,835,072 0.7630 -0.97%
2005-07-25 0 5.150 5.100 5.150 5.100 5.200 10,419,506 53,214,577 5.1072 0.769 0.762 0.769 0.762 0.777 69,759,243 0.7628 0.00%
2005-07-22 0 5.150 5.100 5.150 5.050 5.150 14,841,724 75,797,940 5.1071 0.769 0.762 0.769 0.754 0.769 99,366,269 0.7628 0.00%
2005-07-21 0 5.150 5.100 5.150 5.100 5.200 13,479,871 69,118,831 5.1276 0.769 0.762 0.769 0.762 0.777 90,248,578 0.7659 -0.96%
2005-07-20 0 5.200 5.150 5.200 5.150 5.300 30,900,476 160,746,541 5.2021 0.777 0.769 0.777 0.769 0.792 206,880,617 0.7770 -0.95%
2005-07-19 0 5.250 5.200 5.250 5.100 5.300 54,749,010 285,070,626 5.2069 0.784 0.777 0.784 0.762 0.792 366,548,041 0.7777 1.94%
2005-07-18 0 5.150 5.100 5.150 5.050 5.150 23,534,726 119,897,045 5.0945 0.769 0.762 0.769 0.754 0.769 157,566,460 0.7609 0.98%
2005-07-15 0 5.100 5.050 5.100 5.000 5.150 43,239,660 218,592,574 5.0554 0.762 0.754 0.762 0.747 0.769 289,492,224 0.7551 2.00%
2005-07-14 0 5.000 5.000 5.050 5.000 5.100 29,991,074 150,936,063 5.0327 0.747 0.747 0.754 0.747 0.762 200,792,114 0.7517 -1.96%
2005-07-13 0 5.100 5.050 5.100 5.000 5.100 22,340,329 112,993,762 5.0578 0.762 0.754 0.762 0.747 0.762 149,569,898 0.7555 0.99%
2005-07-12 0 5.050 5.000 5.050 4.900 5.100 40,283,660 201,080,247 4.9916 0.754 0.747 0.754 0.732 0.762 269,701,620 0.7456 2.02%
2005-07-11 0 4.950 4.925 4.950 4.875 4.975 22,348,021 110,172,071 4.9298 0.739 0.736 0.739 0.728 0.743 149,621,396 0.7363 1.02%
2005-07-08 0 4.900 4.875 4.900 4.850 4.900 19,287,027 93,768,288 4.8617 0.732 0.728 0.732 0.724 0.732 129,127,850 0.7262 0.51%
2005-07-07 0 4.875 4.850 4.875 4.825 4.900 14,077,141 68,442,392 4.8620 0.728 0.724 0.728 0.721 0.732 94,247,338 0.7262 -0.51%
2005-07-06 0 4.900 4.875 4.900 4.850 4.900 6,783,169 33,042,987 4.8713 0.732 0.728 0.732 0.724 0.732 45,413,740 0.7276 1.03%
2005-07-05 0 4.850 4.850 4.875 4.825 4.900 8,794,487 42,783,812 4.8648 0.724 0.724 0.728 0.721 0.732 58,879,640 0.7266 -1.02%
2005-07-04 0 4.900 4.875 4.900 4.825 4.900 10,994,055 53,297,639 4.8479 0.732 0.728 0.732 0.721 0.732 73,605,885 0.7241 1.03%
2005-06-30 0 4.850 4.850 4.875 4.800 4.950 15,968,018 77,827,125 4.8739 0.724 0.724 0.728 0.717 0.739 106,906,878 0.7280 -0.51%
2005-06-29 0 4.875 4.850 4.875 4.800 4.925 29,212,252 142,217,341 4.8684 0.728 0.724 0.728 0.717 0.736 195,577,852 0.7272 1.56%
2005-06-28 0 4.800 4.800 4.825 4.775 4.825 12,343,776 59,281,837 4.8026 0.717 0.717 0.721 0.713 0.721 82,642,351 0.7173 0.00%
2005-06-27 0 4.800 4.775 4.800 4.750 4.800 4,504,004 21,480,018 4.7691 0.717 0.713 0.717 0.709 0.717 30,154,588 0.7123 0.00%
2005-06-24 0 4.800 4.775 4.800 4.750 4.800 5,039,111 24,086,345 4.7799 0.717 0.713 0.717 0.709 0.717 33,737,163 0.7139 0.00%
2005-06-23 0 4.800 4.775 4.800 4.775 4.850 10,589,440 50,895,328 4.8062 0.717 0.713 0.717 0.713 0.724 70,896,962 0.7179 -0.52%
2005-06-22 0 4.825 4.800 4.850 4.750 4.850 12,674,560 61,023,271 4.8146 0.721 0.717 0.724 0.709 0.724 84,856,971 0.7191 1.58%
2005-06-21 0 4.750 4.750 4.775 4.725 4.775 6,390,212 30,386,529 4.7552 0.709 0.709 0.713 0.706 0.713 42,782,868 0.7102 -0.52%
2005-06-20 0 4.775 4.750 4.775 4.750 4.800 4,267,931 20,368,938 4.7726 0.713 0.709 0.713 0.709 0.717 28,574,065 0.7128 -0.52%
2005-06-17 0 4.800 4.775 4.800 4.750 4.800 6,018,951 28,772,120 4.7803 0.717 0.713 0.717 0.709 0.717 40,297,253 0.7140 1.05%
2005-06-16 0 4.750 4.750 4.775 4.750 4.775 5,687,183 27,056,539 4.7575 0.709 0.709 0.713 0.709 0.713 38,076,045 0.7106 -0.52%
2005-06-15 0 4.775 4.750 4.775 4.750 4.775 8,369,740 39,774,018 4.7521 0.713 0.709 0.713 0.709 0.713 56,035,932 0.7098 0.53%
2005-06-14 0 4.750 4.750 4.775 4.750 4.800 10,099,596 48,141,612 4.7667 0.709 0.709 0.713 0.709 0.717 67,617,426 0.7120 -1.04%
2005-06-13 0 4.800 - - - - 250 1,175 4.7000 0.717 - - - - 1,674 0.7020 0.00%
2005-06-10 0 4.800 4.775 4.800 4.775 4.825 6,302,731 30,233,295 4.7969 0.717 0.713 0.717 0.713 0.721 42,197,178 0.7165 0.00%
2005-06-09 0 4.800 4.775 4.800 4.775 4.825 6,666,205 31,939,177 4.7912 0.717 0.713 0.717 0.713 0.721 44,630,659 0.7156 0.00%
2005-06-08 0 4.800 4.775 4.800 4.775 4.825 8,637,806 41,482,273 4.8024 0.717 0.713 0.717 0.713 0.721 57,830,651 0.7173 0.00%
2005-06-07 0 4.800 4.800 4.825 4.750 4.825 11,934,147 57,193,873 4.7925 0.717 0.717 0.721 0.709 0.721 79,899,860 0.7158 -0.52%
2005-06-06 0 4.825 4.800 4.825 4.750 4.825 17,191,903 82,486,110 4.7980 0.721 0.717 0.721 0.709 0.721 115,100,864 0.7166 0.52%
2005-06-03 0 4.800 4.775 4.800 4.750 4.800 11,586,480 55,284,205 4.7714 0.717 0.713 0.717 0.709 0.717 77,572,207 0.7127 0.52%
2005-06-02 0 4.775 4.750 4.775 4.725 4.775 9,982,043 47,385,343 4.7471 0.713 0.709 0.713 0.706 0.713 66,830,401 0.7090 1.06%
2005-06-01 0 4.725 4.725 4.750 4.700 4.750 11,396,868 53,979,421 4.7363 0.706 0.706 0.709 0.702 0.709 76,302,743 0.7074 -0.53%
2005-05-31 0 4.750 4.750 4.775 4.700 4.775 12,436,211 59,039,231 4.7474 0.709 0.709 0.713 0.702 0.713 83,261,209 0.7091 0.53%
2005-05-30 0 4.725 4.725 4.750 4.675 4.750 12,092,690 56,959,310 4.7102 0.706 0.706 0.709 0.698 0.709 80,961,315 0.7035 0.53%
2005-05-27 0 4.700 4.700 4.725 4.650 4.725 12,076,224 56,579,432 4.6852 0.702 0.702 0.706 0.695 0.706 80,851,074 0.6998 1.08%
2005-05-26 0 4.650 4.625 4.650 4.600 4.650 9,258,177 42,812,577 4.6243 0.695 0.691 0.695 0.687 0.695 61,984,073 0.6907 0.54%
2005-05-25 0 4.625 4.625 4.650 4.600 4.700 14,688,199 68,235,512 4.6456 0.691 0.691 0.695 0.687 0.702 98,338,410 0.6939 -1.07%
2005-05-24 0 4.675 4.650 4.675 4.650 4.675 11,580,969 54,119,781 4.6732 0.698 0.695 0.698 0.695 0.698 77,535,311 0.6980 0.54%
2005-05-23 0 4.650 4.650 4.675 4.625 4.725 10,673,717 49,866,703 4.6719 0.695 0.695 0.698 0.691 0.706 71,461,202 0.6978 -1.59%
2005-05-20 0 4.725 4.700 4.725 4.675 4.725 7,443,137 35,049,555 4.7090 0.706 0.702 0.706 0.698 0.706 49,832,267 0.7034 0.00%
2005-05-19 0 4.725 4.700 4.725 4.650 4.725 16,538,164 77,747,910 4.7011 0.706 0.702 0.706 0.695 0.706 110,724,041 0.7022 0.53%
2005-05-18 0 4.700 4.700 4.725 4.625 4.725 23,610,105 110,715,664 4.6893 0.702 0.702 0.706 0.691 0.706 158,071,128 0.7004 1.62%
2005-05-17 0 4.625 4.625 4.650 4.575 4.700 32,509,851 152,960,612 4.7051 0.691 0.691 0.695 0.683 0.702 217,655,483 0.7028 -1.15%
2005-05-13 0 4.775 4.750 4.775 4.725 4.775 13,606,653 64,593,796 4.7472 0.699 0.695 0.699 0.692 0.699 92,966,455 0.6948 0.00%
2005-05-12 0 4.775 4.750 4.775 4.750 4.775 5,462,398 26,033,826 4.7660 0.699 0.695 0.699 0.695 0.699 37,321,432 0.6976 0.53%
2005-05-11 0 4.750 4.725 4.750 4.700 4.775 14,673,894 69,502,791 4.7365 0.695 0.692 0.695 0.688 0.699 100,258,301 0.6932 0.00%
2005-05-10 0 4.750 4.750 4.775 4.725 4.825 14,595,411 69,485,837 4.7608 0.695 0.695 0.699 0.692 0.706 99,722,072 0.6968 -1.55%
2005-05-09 0 4.825 4.800 4.825 4.800 4.900 27,479,202 132,585,422 4.8249 0.706 0.703 0.706 0.703 0.717 187,749,626 0.7062 0.52%
2005-05-06 0 4.800 4.875 4.900 4.700 4.900 33,827,227 161,068,467 4.7615 0.703 0.714 0.717 0.688 0.717 231,122,040 0.6969 1.59%
2005-05-05 0 4.725 4.725 4.750 4.625 4.750 38,993,804 183,817,043 4.7140 0.692 0.692 0.695 0.677 0.695 266,422,297 0.6899 1.61%
2005-05-04 0 4.650 4.625 4.650 4.600 4.650 12,787,532 59,024,553 4.6158 0.681 0.677 0.681 0.673 0.681 87,369,872 0.6756 1.64%
2005-05-03 0 4.575 4.575 4.600 4.575 4.675 12,494,160 57,535,041 4.6050 0.670 0.670 0.673 0.670 0.684 85,365,429 0.6740 -0.54%
2005-04-29 0 4.600 4.600 4.625 4.550 4.625 18,060,603 82,862,932 4.5880 0.673 0.673 0.677 0.666 0.677 123,397,741 0.6715 -0.54%
2005-04-28 0 4.625 4.600 4.625 4.525 4.625 24,466,928 112,145,112 4.5835 0.677 0.673 0.677 0.662 0.677 167,168,485 0.6709 1.65%
2005-04-27 0 4.550 4.550 4.575 4.550 4.600 15,689,281 71,569,893 4.5617 0.666 0.666 0.670 0.666 0.673 107,195,858 0.6677 -1.09%
2005-04-26 0 4.600 4.575 4.600 4.525 4.625 17,905,677 82,078,375 4.5839 0.673 0.670 0.673 0.662 0.677 122,339,221 0.6709 1.10%
2005-04-25 0 4.550 4.550 4.575 4.500 4.575 18,753,040 85,165,085 4.5414 0.666 0.666 0.670 0.659 0.670 128,128,766 0.6647 1.11%
2005-04-22 0 4.500 4.500 4.525 4.475 4.525 11,703,617 52,674,403 4.5007 0.659 0.659 0.662 0.655 0.662 79,964,102 0.6587 0.00%
2005-04-21 0 4.500 4.475 4.500 4.375 4.500 15,840,416 70,377,648 4.4429 0.659 0.655 0.659 0.640 0.659 108,228,477 0.6503 1.12%
2005-04-20 0 4.450 4.425 4.450 4.375 4.450 9,332,316 41,236,016 4.4186 0.651 0.648 0.651 0.640 0.651 63,762,362 0.6467 1.71%
2005-04-19 0 4.375 4.375 4.400 4.375 4.450 9,765,416 43,019,396 4.4053 0.640 0.640 0.644 0.640 0.651 66,721,486 0.6448 -0.57%
2005-04-18 0 4.400 4.375 4.400 4.375 4.450 15,975,133 70,450,796 4.4100 0.644 0.640 0.644 0.640 0.651 109,148,921 0.6455 -3.30%
2005-04-15 0 4.550 4.500 4.550 4.475 4.550 13,925,521 62,715,681 4.5037 0.666 0.659 0.666 0.655 0.666 95,145,098 0.6592 -0.55%
2005-04-14 0 4.575 4.550 4.575 4.525 4.600 21,641,972 99,049,813 4.5767 0.670 0.666 0.670 0.662 0.673 147,867,181 0.6699 -0.54%
2005-04-13 0 4.600 4.600 4.625 4.450 4.625 18,854,110 85,463,443 4.5329 0.673 0.673 0.677 0.651 0.677 128,819,319 0.6634 2.79%
2005-04-12 0 4.475 4.450 4.475 4.450 4.500 23,749,790 106,294,263 4.4756 0.655 0.651 0.655 0.651 0.659 162,268,693 0.6551 0.00%
2005-04-11 0 4.475 4.450 4.475 4.450 4.525 6,544,129 29,399,319 4.4925 0.655 0.651 0.655 0.651 0.662 44,712,280 0.6575 -1.10%
2005-04-08 0 4.525 4.500 4.525 4.475 4.625 26,706,285 122,032,257 4.5694 0.662 0.659 0.662 0.655 0.677 182,468,727 0.6688 -0.55%
2005-04-07 0 4.550 4.525 4.575 4.425 4.575 27,755,240 124,445,775 4.4837 0.666 0.662 0.670 0.648 0.670 189,635,635 0.6562 2.25%
2005-04-06 0 4.450 4.425 4.450 4.450 4.550 15,154,184 67,905,459 4.4810 0.651 0.648 0.651 0.651 0.666 103,539,847 0.6558 -1.11%
2005-04-04 0 4.500 4.500 4.525 4.475 4.550 17,424,237 78,672,210 4.5151 0.659 0.659 0.662 0.655 0.666 119,049,817 0.6608 -0.55%
2005-04-01 0 4.525 4.500 4.525 4.375 4.525 50,876,414 226,697,216 4.4558 0.662 0.659 0.662 0.640 0.662 347,609,355 0.6522 3.43%
2005-03-31 0 4.375 4.350 4.375 4.225 4.400 36,626,064 158,540,479 4.3286 0.640 0.637 0.640 0.618 0.644 250,244,887 0.6335 6.06%
2005-03-30 0 4.125 4.100 4.125 4.075 4.225 21,874,915 90,703,432 4.1465 0.604 0.600 0.604 0.596 0.618 149,458,747 0.6069 -1.79%
2005-03-29 0 4.200 4.200 4.225 4.175 4.300 13,408,940 56,428,032 4.2082 0.615 0.615 0.618 0.611 0.629 91,615,596 0.6159 -1.75%
2005-03-24 0 4.275 4.250 4.275 4.250 4.300 11,033,189 47,140,183 4.2726 0.626 0.622 0.626 0.622 0.629 75,383,452 0.6253 0.00%
2005-03-23 0 4.275 4.275 4.300 4.275 4.325 10,143,354 43,608,246 4.2992 0.626 0.626 0.629 0.626 0.633 69,303,720 0.6292 -1.72%
2005-03-22 0 4.350 4.325 4.350 4.300 4.350 4,612,592 19,930,105 4.3208 0.637 0.633 0.637 0.629 0.637 31,515,195 0.6324 0.58%
2005-03-21 0 4.325 4.300 4.350 4.300 4.350 5,471,528 23,675,190 4.3270 0.633 0.629 0.637 0.629 0.637 37,383,812 0.6333 0.00%
2005-03-18 0 4.325 4.325 4.350 4.325 4.375 5,949,730 25,863,317 4.3470 0.633 0.633 0.637 0.633 0.640 40,651,092 0.6362 -0.57%
2005-03-17 0 4.350 4.350 4.375 4.300 4.375 7,511,161 32,513,314 4.3287 0.637 0.637 0.640 0.629 0.640 51,319,455 0.6335 0.00%
2005-03-16 0 4.350 4.325 4.350 4.300 4.375 5,516,621 23,946,707 4.3408 0.637 0.633 0.637 0.629 0.640 37,691,907 0.6353 0.00%
2005-03-15 0 4.350 4.325 4.350 4.300 4.375 8,859,457 38,412,982 4.3358 0.637 0.633 0.637 0.629 0.640 60,531,588 0.6346 -1.14%
2005-03-14 0 4.400 4.375 4.400 4.350 4.400 8,795,433 38,474,715 4.3744 0.644 0.640 0.644 0.637 0.644 60,094,149 0.6402 0.57%
2005-03-11 0 4.375 4.350 4.375 4.300 4.375 15,296,771 66,412,393 4.3416 0.640 0.637 0.640 0.629 0.640 104,514,062 0.6354 1.16%
2005-03-10 0 4.325 4.325 4.350 4.325 4.400 18,408,995 80,002,593 4.3458 0.633 0.633 0.637 0.633 0.644 125,778,104 0.6361 -1.70%
2005-03-09 0 4.400 4.400 4.425 4.400 4.475 11,856,335 52,475,745 4.4260 0.644 0.644 0.648 0.644 0.655 81,007,537 0.6478 -1.68%
2005-03-08 0 4.475 4.450 4.475 4.425 4.475 6,535,317 29,090,586 4.4513 0.655 0.651 0.655 0.648 0.655 44,652,073 0.6515 0.56%
2005-03-07 0 4.450 4.425 4.450 4.425 4.500 3,680,272 16,376,615 4.4498 0.651 0.648 0.651 0.648 0.659 25,145,188 0.6513 0.56%
2005-03-04 0 4.425 4.400 4.425 4.425 4.500 9,920,979 44,279,499 4.4632 0.648 0.644 0.648 0.648 0.659 67,784,359 0.6532 -1.67%
2005-03-03 0 4.500 4.475 4.500 4.450 4.500 8,857,889 39,636,149 4.4747 0.659 0.655 0.659 0.651 0.659 60,520,875 0.6549 0.00%
2005-03-02 0 4.500 4.475 4.500 4.475 4.600 13,085,852 59,378,902 4.5376 0.659 0.655 0.659 0.655 0.673 89,408,121 0.6641 -2.17%
2005-03-01 0 4.600 4.575 4.600 4.550 4.625 10,394,397 47,666,755 4.5858 0.673 0.670 0.673 0.666 0.677 71,018,953 0.6712 0.00%
2005-02-28 0 4.600 4.625 4.650 4.550 4.675 30,768,444 141,683,166 4.6048 0.673 0.677 0.681 0.666 0.684 210,223,130 0.6740 1.10%
2005-02-25 0 4.550 4.550 4.575 4.550 4.575 10,686,530 48,731,869 4.5601 0.666 0.666 0.670 0.666 0.670 73,014,930 0.6674 0.55%
2005-02-24 0 4.525 4.500 4.525 4.500 4.550 8,085,797 36,569,169 4.5226 0.662 0.659 0.662 0.659 0.666 55,245,613 0.6619 -0.55%
2005-02-23 0 4.550 4.525 4.550 4.475 4.550 13,448,607 60,708,099 4.5141 0.666 0.662 0.666 0.655 0.666 91,886,618 0.6607 -0.55%
2005-02-22 0 4.575 4.550 4.575 4.525 4.575 10,264,089 46,642,277 4.5442 0.670 0.666 0.670 0.662 0.670 70,128,633 0.6651 0.55%
2005-02-21 0 4.550 4.525 4.550 4.525 4.575 10,730,231 48,935,134 4.5605 0.666 0.662 0.666 0.662 0.670 73,313,514 0.6675 0.00%
2005-02-18 0 4.550 4.525 4.550 4.500 4.550 9,788,304 44,319,546 4.5278 0.666 0.662 0.666 0.659 0.666 66,877,867 0.6627 0.00%
2005-02-17 0 4.550 4.550 4.575 4.525 4.575 10,750,337 48,925,062 4.5510 0.666 0.666 0.670 0.662 0.670 73,450,887 0.6661 -0.55%
2005-02-16 0 4.575 4.550 4.575 4.500 4.575 9,194,346 41,733,585 4.5390 0.670 0.666 0.670 0.659 0.670 62,819,693 0.6643 1.10%
2005-02-15 0 4.525 4.500 4.525 4.475 4.550 9,335,183 42,121,033 4.5121 0.662 0.659 0.662 0.655 0.666 63,781,951 0.6604 0.00%
2005-02-14 0 4.525 4.500 4.525 4.475 4.525 14,414,745 64,967,321 4.5070 0.662 0.659 0.662 0.655 0.662 98,487,685 0.6596 1.12%
2005-02-08 0 4.475 4.450 4.475 4.450 4.475 5,221,391 23,323,873 4.4670 0.655 0.651 0.655 0.651 0.655 35,674,770 0.6538 -0.56%
2005-02-07 0 4.500 4.475 4.500 4.450 4.500 9,310,247 41,676,876 4.4765 0.659 0.655 0.659 0.651 0.659 63,611,578 0.6552 1.12%
2005-02-04 0 4.450 4.450 4.475 4.325 4.500 34,436,991 152,627,848 4.4321 0.651 0.651 0.655 0.633 0.659 235,288,207 0.6487 2.89%
2005-02-03 0 4.325 4.325 4.350 4.300 4.375 17,787,383 77,043,066 4.3313 0.633 0.633 0.637 0.629 0.640 121,530,986 0.6339 0.58%
2005-02-02 0 4.300 4.300 4.325 4.275 4.375 29,536,401 127,575,695 4.3193 0.629 0.629 0.633 0.626 0.640 201,805,287 0.6322 0.00%
2005-02-01 0 4.300 4.275 4.300 4.275 4.425 25,516,328 110,699,065 4.3384 0.629 0.626 0.629 0.626 0.648 174,338,434 0.6350 -2.27%
2005-01-31 0 4.400 4.375 4.400 4.350 4.425 18,052,823 79,428,850 4.3998 0.644 0.640 0.644 0.637 0.648 123,344,585 0.6440 0.00%
2005-01-28 0 4.400 4.375 4.400 4.325 4.425 21,555,445 94,291,789 4.3744 0.644 0.640 0.644 0.633 0.648 147,275,992 0.6402 1.15%
2005-01-27 0 4.350 4.325 4.350 4.350 4.500 33,114,269 146,188,694 4.4147 0.637 0.633 0.637 0.637 0.659 226,250,806 0.6461 -2.79%
2005-01-26 0 4.475 4.450 4.475 4.450 4.525 21,372,961 95,772,532 4.4810 0.655 0.651 0.655 0.651 0.662 146,029,183 0.6558 -0.56%
2005-01-25 0 4.500 4.475 4.500 4.450 4.525 21,746,084 97,523,881 4.4847 0.659 0.655 0.659 0.651 0.662 148,578,519 0.6564 0.56%
2005-01-24 0 4.475 4.450 4.475 4.425 4.625 57,948,149 261,555,418 4.5136 0.655 0.651 0.655 0.648 0.677 395,926,464 0.6606 -3.24%
2005-01-21 0 4.625 4.600 4.625 4.575 4.825 62,960,213 296,020,245 4.7017 0.677 0.673 0.677 0.670 0.706 430,171,023 0.6881 -1.60%
2005-01-20 1 - - - - - 0 0 - 0.688 - - - - 0 - 0.00%
2005-01-19 0 4.700 4.675 4.700 4.650 4.725 10,320,338 48,297,145 4.6798 0.688 0.684 0.688 0.681 0.692 70,512,950 0.6849 0.53%
2005-01-18 0 4.675 4.700 4.725 4.675 4.750 16,452,836 77,533,026 4.7124 0.684 0.688 0.692 0.684 0.695 112,412,791 0.6897 -0.53%
2005-01-17 0 4.700 4.700 4.725 4.675 4.775 14,825,148 69,942,310 4.7178 0.688 0.688 0.692 0.684 0.699 101,291,733 0.6905 -0.53%
2005-01-14 0 4.725 4.725 4.750 4.700 4.850 26,479,201 126,071,076 4.7611 0.692 0.692 0.695 0.688 0.710 180,917,193 0.6968 -1.56%
2005-01-13 0 4.800 4.775 4.800 4.750 4.850 45,571,907 218,850,572 4.8023 0.703 0.699 0.703 0.695 0.710 311,366,702 0.7029 0.52%
2005-01-12 0 4.775 4.750 4.775 4.750 4.850 24,231,573 115,862,915 4.7815 0.699 0.695 0.699 0.695 0.710 165,560,440 0.6998 -2.05%
2005-01-11 0 4.875 4.850 4.875 4.775 4.925 23,689,506 115,016,413 4.8552 0.714 0.710 0.714 0.699 0.721 161,856,807 0.7106 -1.02%
2005-01-10 0 4.925 4.925 4.950 4.850 4.950 14,599,744 71,412,247 4.8913 0.721 0.721 0.724 0.710 0.724 99,751,677 0.7159 -0.51%
2005-01-07 0 4.950 4.925 4.950 4.825 4.975 36,284,590 178,171,350 4.9104 0.724 0.721 0.724 0.706 0.728 247,911,791 0.7187 1.02%
2005-01-06 0 4.900 4.900 4.925 4.875 5.000 40,655,673 200,958,762 4.9429 0.717 0.717 0.721 0.714 0.732 277,776,894 0.7235 0.51%
2005-01-05 0 4.875 4.850 4.875 4.750 5.000 65,460,105 319,858,577 4.8863 0.714 0.710 0.714 0.695 0.732 447,251,351 0.7152 0.00%
2005-01-04 0 4.875 4.850 4.875 4.750 4.875 23,814,347 114,439,522 4.8055 0.714 0.710 0.714 0.695 0.714 162,709,774 0.7033 0.00%
2005-01-03 0 4.875 4.875 4.900 4.850 4.925 13,650,994 66,713,798 4.8871 0.714 0.714 0.717 0.710 0.721 93,269,412 0.7153 -1.02%
2004-12-31 0 4.925 4.900 4.925 4.875 4.950 12,220,813 60,157,576 4.9226 0.721 0.717 0.721 0.714 0.724 83,497,806 0.7205 0.00%
2004-12-30 0 4.925 4.925 4.950 4.900 5.100 29,336,168 145,903,206 4.9735 0.721 0.721 0.724 0.717 0.746 200,437,209 0.7279 -1.01%
2004-12-29 0 4.975 4.950 4.975 4.900 5.150 65,644,681 328,909,745 5.0105 0.728 0.724 0.728 0.717 0.754 448,512,453 0.7333 -1.49%
2004-12-28 0 5.050 5.050 5.100 4.800 5.150 75,112,608 376,291,360 5.0097 0.739 0.739 0.746 0.703 0.754 513,201,368 0.7332 4.12%
2004-12-24 0 4.850 4.850 4.875 4.825 4.875 13,144,923 63,877,442 4.8595 0.710 0.710 0.714 0.706 0.714 89,811,719 0.7112 0.00%
2004-12-23 0 4.850 4.825 4.850 4.800 4.850 8,874,645 42,738,611 4.8158 0.710 0.706 0.710 0.703 0.710 60,635,359 0.7048 0.52%
2004-12-22 0 4.825 4.800 4.825 4.775 4.825 9,155,238 43,971,797 4.8029 0.706 0.703 0.706 0.699 0.706 62,552,490 0.7030 0.00%
2004-12-21 0 4.825 4.800 4.825 4.775 4.825 6,891,043 33,054,845 4.7968 0.706 0.703 0.706 0.699 0.706 47,082,544 0.7021 0.00%
2004-12-20 0 4.825 4.800 4.825 4.750 4.825 8,481,728 40,563,739 4.7825 0.706 0.703 0.706 0.695 0.706 57,950,782 0.7000 0.52%
2004-12-17 0 4.800 4.775 4.800 4.750 4.850 7,401,902 35,344,303 4.7750 0.703 0.699 0.703 0.695 0.710 50,572,951 0.6989 -1.03%
2004-12-16 0 4.850 4.800 4.850 4.750 4.850 30,400,277 145,750,571 4.7944 0.710 0.703 0.710 0.695 0.710 207,707,656 0.7017 0.00%
2004-12-15 0 4.850 4.825 4.850 4.800 4.925 61,292,743 298,957,420 4.8775 0.710 0.706 0.710 0.703 0.721 418,778,157 0.7139 -1.02%
2004-12-14 0 4.900 4.875 4.900 4.550 4.925 57,596,709 273,182,456 4.7430 0.717 0.714 0.717 0.666 0.721 393,525,276 0.6942 5.38%
2004-12-13 0 4.650 4.625 4.650 4.600 4.700 14,324,250 66,290,323 4.6278 0.681 0.677 0.681 0.673 0.688 97,869,384 0.6773 -0.53%
2004-12-10 0 4.675 4.650 4.675 4.650 4.750 14,605,592 68,612,705 4.6977 0.684 0.681 0.684 0.681 0.695 99,791,633 0.6876 -1.06%
2004-12-09 0 4.725 4.725 4.750 4.675 4.750 20,266,407 95,539,898 4.7142 0.692 0.692 0.695 0.684 0.695 138,468,735 0.6900 0.53%
2004-12-08 0 4.700 4.700 4.725 4.700 4.750 14,515,191 68,632,080 4.7283 0.688 0.688 0.692 0.688 0.695 99,173,975 0.6920 -1.57%
2004-12-07 0 4.775 4.750 4.775 4.750 4.800 6,408,680 30,562,357 4.7689 0.699 0.695 0.699 0.695 0.703 43,786,835 0.6980 0.00%
2004-12-06 0 4.775 4.750 4.775 4.750 4.800 7,653,768 36,493,420 4.7680 0.699 0.695 0.699 0.695 0.703 52,293,807 0.6979 0.00%
2004-12-03 0 4.775 4.750 4.775 4.725 4.800 17,927,950 85,363,645 4.7615 0.699 0.695 0.699 0.692 0.703 122,491,399 0.6969 0.00%
2004-12-02 0 4.775 4.750 4.775 4.750 4.850 24,334,878 116,748,742 4.7976 0.699 0.695 0.699 0.695 0.710 166,266,263 0.7022 0.00%
2004-12-01 0 4.775 4.750 4.775 4.750 4.825 21,905,977 104,839,301 4.7859 0.699 0.695 0.699 0.695 0.706 149,670,976 0.7005 -0.52%
2004-11-30 0 4.800 4.800 4.825 4.800 4.850 14,013,663 67,532,566 4.8191 0.703 0.703 0.706 0.703 0.710 95,747,321 0.7053 -1.03%
2004-11-29 0 4.850 4.825 4.850 4.825 4.875 28,491,203 138,427,558 4.8586 0.710 0.706 0.710 0.706 0.714 194,664,048 0.7111 0.00%
2004-11-26 0 4.850 4.825 4.850 4.825 4.900 20,511,116 99,539,598 4.8530 0.710 0.706 0.710 0.706 0.717 140,140,691 0.7103 0.00%
2004-11-25 0 4.850 4.850 4.875 4.850 4.950 31,661,510 155,226,155 4.9027 0.710 0.710 0.714 0.710 0.724 216,324,937 0.7176 -0.51%
2004-11-24 0 4.875 4.875 4.900 4.850 4.900 15,236,165 74,275,273 4.8749 0.714 0.714 0.717 0.710 0.717 104,099,976 0.7135 0.00%
2004-11-23 0 4.875 4.875 4.900 4.825 4.900 39,366,995 191,348,419 4.8606 0.714 0.714 0.717 0.706 0.717 268,972,097 0.7114 0.52%
2004-11-22 0 4.850 4.825 4.850 4.825 4.875 14,713,493 71,323,821 4.8475 0.710 0.706 0.710 0.706 0.714 100,528,858 0.7095 -0.51%
2004-11-19 0 4.875 4.875 4.900 4.775 4.925 31,491,819 152,846,925 4.8535 0.714 0.714 0.717 0.699 0.721 215,165,536 0.7104 2.09%
2004-11-18 0 4.775 4.775 4.800 4.775 4.825 9,175,117 43,995,470 4.7951 0.699 0.699 0.703 0.699 0.706 62,688,312 0.7018 -0.52%
2004-11-17 0 4.800 4.775 4.800 4.775 4.850 12,006,127 57,585,579 4.7963 0.703 0.699 0.703 0.699 0.710 82,030,979 0.7020 -0.52%
2004-11-16 0 4.825 4.800 4.825 4.800 4.850 16,281,143 78,312,935 4.8100 0.706 0.703 0.706 0.703 0.710 111,239,712 0.7040 0.00%
2004-11-15 0 4.825 4.800 4.825 4.800 4.900 18,018,836 87,525,367 4.8574 0.706 0.703 0.706 0.703 0.717 123,112,371 0.7109 -0.41%
2004-11-12 0 4.900 4.900 4.925 4.900 4.950 19,050,632 93,797,074 4.9236 0.709 0.709 0.713 0.709 0.716 131,639,629 0.7125 0.00%
2004-11-11 0 4.900 4.875 4.900 4.875 4.925 17,589,670 86,017,447 4.8902 0.709 0.706 0.709 0.706 0.713 121,544,400 0.7077 -0.51%
2004-11-10 0 4.925 4.900 4.925 4.825 4.925 44,345,534 216,313,781 4.8779 0.713 0.709 0.713 0.698 0.713 306,427,086 0.7059 1.55%
2004-11-09 0 4.850 4.825 4.850 4.725 4.850 34,787,767 166,528,626 4.7870 0.702 0.698 0.702 0.684 0.702 240,383,035 0.6928 1.57%
2004-11-08 0 4.775 4.750 4.775 4.725 4.775 11,283,811 53,640,911 4.7538 0.691 0.687 0.691 0.684 0.691 77,970,993 0.6880 0.00%
2004-11-05 0 4.775 4.750 4.775 4.750 4.825 22,954,270 109,823,037 4.7844 0.691 0.687 0.691 0.687 0.698 158,613,719 0.6924 0.00%
2004-11-04 0 4.775 4.775 4.800 4.775 4.825 7,838,242 37,583,002 4.7948 0.691 0.691 0.695 0.691 0.698 54,162,154 0.6939 -1.04%
2004-11-03 0 4.825 4.800 4.825 4.800 4.850 21,927,958 105,697,712 4.8202 0.698 0.695 0.698 0.695 0.702 151,521,916 0.6976 0.00%
2004-11-02 0 4.825 4.800 4.825 4.725 4.825 18,700,227 89,590,667 4.7909 0.698 0.695 0.698 0.684 0.698 129,218,335 0.6933 2.12%
2004-11-01 0 4.725 4.700 4.725 4.700 4.750 9,227,088 43,609,467 4.7262 0.684 0.680 0.684 0.680 0.687 63,759,063 0.6840 0.00%
2004-10-29 0 4.725 4.725 4.750 4.700 4.750 9,343,435 44,223,157 4.7331 0.684 0.684 0.687 0.680 0.687 64,563,019 0.6850 -0.53%
2004-10-28 0 4.750 4.725 4.750 4.675 4.775 34,186,862 161,572,419 4.7262 0.687 0.684 0.687 0.677 0.691 236,230,789 0.6840 1.60%
2004-10-27 0 4.675 4.650 4.675 4.650 4.725 21,800,733 102,075,743 4.6822 0.677 0.673 0.677 0.673 0.684 150,642,793 0.6776 0.00%
2004-10-26 0 4.675 4.675 4.700 4.675 4.750 29,841,646 140,475,696 4.7074 0.677 0.677 0.680 0.677 0.687 206,205,401 0.6812 -1.06%
2004-10-25 0 4.725 4.725 4.750 4.725 4.825 26,130,120 124,569,026 4.7673 0.684 0.684 0.687 0.684 0.698 180,558,803 0.6899 -3.08%
2004-10-21 0 4.875 4.850 4.875 4.850 4.925 16,831,187 82,025,752 4.8734 0.706 0.702 0.706 0.702 0.713 116,303,292 0.7053 -1.02%
2004-10-20 0 4.925 4.900 4.925 4.900 4.925 10,815,455 53,120,295 4.9115 0.713 0.709 0.713 0.709 0.713 74,734,659 0.7108 -0.51%
2004-10-19 0 4.950 4.925 4.950 4.900 4.950 7,840,150 38,597,650 4.9231 0.716 0.713 0.716 0.709 0.716 54,175,339 0.7125 0.51%
2004-10-18 0 4.925 4.900 4.925 4.900 4.950 6,560,748 32,234,116 4.9132 0.713 0.709 0.713 0.709 0.716 45,334,687 0.7110 -0.51%
2004-10-15 0 4.950 4.925 4.950 4.900 4.950 8,664,240 42,644,198 4.9219 0.716 0.713 0.716 0.709 0.716 59,869,790 0.7123 0.51%
2004-10-14 0 4.925 4.900 4.925 4.900 4.950 16,506,627 81,199,490 4.9192 0.713 0.709 0.713 0.709 0.716 114,060,586 0.7119 -1.01%
2004-10-13 0 4.975 4.950 4.975 4.950 5.000 25,121,692 125,033,893 4.9771 0.720 0.716 0.720 0.716 0.724 173,590,578 0.7203 -0.50%
2004-10-12 0 5.000 4.975 5.000 4.950 5.000 18,931,807 94,243,720 4.9781 0.724 0.720 0.724 0.716 0.724 130,818,550 0.7204 0.00%
2004-10-11 0 5.000 4.975 5.000 4.975 5.050 28,867,458 144,371,313 5.0012 0.724 0.720 0.724 0.720 0.731 199,473,774 0.7238 0.00%
2004-10-08 0 5.000 5.000 5.050 4.950 5.150 51,062,398 257,105,526 5.0351 0.724 0.724 0.731 0.716 0.745 352,840,532 0.7287 -1.96%
2004-10-07 0 5.100 5.100 5.150 5.100 5.200 9,240,565 47,551,754 5.1460 0.738 0.738 0.745 0.738 0.753 63,852,189 0.7447 -0.97%
2004-10-06 0 5.150 5.150 5.200 5.100 5.250 10,074,137 51,989,242 5.1607 0.745 0.745 0.753 0.738 0.760 69,612,161 0.7468 -0.96%
2004-10-05 0 5.200 5.200 5.250 5.150 5.250 19,857,491 103,339,508 5.2041 0.753 0.753 0.760 0.745 0.760 137,215,015 0.7531 0.97%
2004-10-04 0 5.150 5.100 5.150 5.100 5.250 40,536,035 209,084,705 5.1580 0.745 0.738 0.745 0.738 0.760 280,103,495 0.7465 0.00%
2004-09-30 0 5.150 5.100 5.150 5.100 5.150 21,739,621 110,654,080 5.0900 0.745 0.738 0.745 0.738 0.745 150,220,510 0.7366 1.98%
2004-09-28 0 5.050 5.050 5.100 5.050 5.100 10,868,060 55,196,645 5.0788 0.731 0.731 0.738 0.731 0.738 75,098,159 0.7350 -1.94%
2004-09-27 0 5.150 5.100 5.150 5.050 5.150 19,644,612 100,195,397 5.1004 0.745 0.738 0.745 0.731 0.745 135,744,023 0.7381 0.00%
2004-09-24 0 5.150 5.100 5.150 5.100 5.200 30,453,710 156,360,415 5.1344 0.745 0.738 0.745 0.738 0.753 210,434,756 0.7430 0.00%
2004-09-23 0 5.150 5.100 5.150 5.100 5.300 21,017,364 109,239,564 5.1976 0.745 0.738 0.745 0.738 0.767 145,229,723 0.7522 -2.83%
2004-09-22 0 5.300 5.300 5.350 5.250 5.400 20,460,793 108,816,976 5.3183 0.767 0.767 0.774 0.760 0.781 141,383,824 0.7697 -0.93%
2004-09-21 0 5.350 5.300 5.350 5.250 5.400 27,025,671 143,898,638 5.3245 0.774 0.767 0.774 0.760 0.781 186,747,049 0.7706 0.94%
2004-09-20 0 5.300 5.250 5.300 5.250 5.350 25,308,434 134,098,716 5.2986 0.767 0.760 0.767 0.760 0.774 174,880,963 0.7668 0.00%
2004-09-17 0 5.300 5.250 5.300 5.150 5.400 107,232,631 564,195,319 5.2614 0.767 0.760 0.767 0.745 0.781 740,976,141 0.7614 1.92%
2004-09-16 0 5.200 5.150 5.200 5.050 5.200 16,020,002 82,237,814 5.1334 0.753 0.745 0.753 0.731 0.753 110,698,014 0.7429 0.97%
2004-09-15 0 5.150 5.100 5.150 5.050 5.150 19,195,817 97,885,354 5.0993 0.745 0.738 0.745 0.731 0.745 132,642,856 0.7380 0.00%
2004-09-14 0 5.150 5.100 5.150 5.100 5.200 6,970,648 35,948,284 5.1571 0.745 0.738 0.745 0.738 0.753 48,167,091 0.7463 -0.96%
2004-09-13 0 5.200 5.150 5.200 5.150 5.250 11,121,646 57,706,873 5.1887 0.753 0.745 0.753 0.745 0.760 76,850,435 0.7509 0.00%
2004-09-10 0 5.200 5.150 5.200 5.100 5.200 9,334,605 48,095,524 5.1524 0.753 0.745 0.753 0.738 0.753 64,502,004 0.7456 1.96%
2004-09-09 0 5.100 5.050 5.150 5.050 5.250 15,073,590 77,479,719 5.1401 0.738 0.731 0.745 0.731 0.760 104,158,319 0.7439 -1.92%
2004-09-08 0 5.200 5.150 5.200 5.100 5.250 15,702,568 81,389,471 5.1832 0.753 0.745 0.753 0.738 0.760 108,504,549 0.7501 0.97%
2004-09-07 0 5.150 5.150 5.200 5.050 5.200 19,219,737 98,720,910 5.1364 0.745 0.745 0.753 0.731 0.753 132,808,143 0.7433 1.98%
2004-09-06 0 5.050 5.000 5.050 5.000 5.100 52,663,707 265,871,629 5.0485 0.731 0.724 0.731 0.724 0.738 363,905,557 0.7306 -1.94%
2004-09-03 0 5.150 5.150 5.200 5.150 5.250 9,724,755 50,293,152 5.1717 0.745 0.745 0.753 0.745 0.760 67,197,936 0.7484 -0.96%
2004-09-02 0 5.200 5.150 5.200 5.150 5.250 9,857,274 51,340,386 5.2084 0.753 0.745 0.753 0.745 0.760 68,113,640 0.7537 0.00%
2004-09-01 0 5.200 5.200 5.250 5.150 5.300 12,740,859 66,669,825 5.2328 0.753 0.753 0.760 0.745 0.767 88,039,177 0.7573 0.00%
2004-08-31 0 5.200 5.150 5.200 5.100 5.200 9,124,331 47,051,001 5.1567 0.753 0.745 0.753 0.738 0.753 63,049,013 0.7463 0.97%
2004-08-30 0 5.150 5.150 5.200 5.050 5.200 30,160,695 154,730,635 5.1302 0.745 0.745 0.753 0.731 0.753 208,410,026 0.7424 0.00%
2004-08-27 0 5.150 5.150 5.200 5.100 5.450 40,358,033 211,418,793 5.2386 0.745 0.745 0.753 0.738 0.789 278,873,504 0.7581 -6.36%
2004-08-26 0 5.500 5.450 5.500 5.400 5.500 14,008,134 76,470,544 5.4590 0.796 0.789 0.796 0.781 0.796 96,796,031 0.7900 0.00%
2004-08-25 0 5.500 5.450 5.500 5.250 5.600 49,555,709 270,283,174 5.4541 0.796 0.789 0.796 0.760 0.810 342,429,330 0.7893 3.77%
2004-08-24 0 5.300 5.300 5.350 5.250 5.350 29,047,279 153,791,943 5.2945 0.767 0.767 0.774 0.760 0.774 200,716,335 0.7662 -0.93%
2004-08-23 0 5.350 5.300 5.350 5.150 5.350 43,697,436 230,579,160 5.2767 0.774 0.767 0.774 0.745 0.774 301,948,737 0.7636 4.90%
2004-08-20 0 5.100 5.050 5.100 5.000 5.100 7,869,135 39,852,363 5.0644 0.738 0.731 0.738 0.724 0.738 54,375,625 0.7329 0.00%
2004-08-19 0 5.100 5.050 5.100 5.000 5.100 10,846,285 54,759,142 5.0487 0.738 0.731 0.738 0.724 0.738 74,947,694 0.7306 2.00%
2004-08-18 0 5.000 4.975 5.000 4.950 5.050 9,919,902 49,515,661 4.9915 0.724 0.720 0.724 0.716 0.731 68,546,399 0.7224 1.01%
2004-08-17 0 4.950 4.950 4.975 4.925 5.000 27,622,762 136,951,628 4.9579 0.716 0.716 0.720 0.713 0.724 190,872,940 0.7175 0.00%
2004-08-16 0 4.950 4.950 4.975 4.950 5.100 27,768,413 138,028,757 4.9707 0.716 0.716 0.720 0.716 0.738 191,879,387 0.7194 -2.94%
2004-08-13 0 5.100 5.050 5.100 5.000 5.100 12,828,986 64,717,655 5.0446 0.738 0.731 0.738 0.724 0.738 88,648,133 0.7301 -0.97%
2004-08-12 0 5.150 5.100 5.150 5.100 5.150 5,977,629 30,694,043 5.1348 0.745 0.738 0.745 0.738 0.745 41,305,342 0.7431 0.98%
2004-08-11 0 5.100 5.100 5.150 5.100 5.200 12,823,064 65,982,309 5.1456 0.738 0.738 0.745 0.738 0.753 88,607,212 0.7447 -0.97%
2004-08-10 0 5.150 5.150 5.200 5.050 5.250 24,503,718 125,722,538 5.1308 0.745 0.745 0.753 0.731 0.760 169,320,385 0.7425 -2.83%
2004-08-09 0 5.300 5.250 5.300 5.200 5.300 7,126,647 37,388,794 5.2463 0.767 0.760 0.767 0.753 0.767 49,245,042 0.7592 0.00%
2004-08-06 0 5.300 5.250 5.300 5.250 5.350 9,534,269 50,464,762 5.2930 0.767 0.760 0.767 0.760 0.774 65,881,680 0.7660 -0.93%
2004-08-05 0 5.350 5.300 5.350 5.200 5.350 10,148,739 53,539,164 5.2754 0.774 0.767 0.774 0.753 0.774 70,127,660 0.7635 1.90%
2004-08-04 0 5.250 5.200 5.250 5.100 5.250 16,232,743 84,053,433 5.1780 0.760 0.753 0.760 0.738 0.760 112,168,051 0.7494 0.00%
2004-08-03 0 5.250 5.200 5.250 5.200 5.350 10,487,054 55,067,035 5.2510 0.760 0.753 0.760 0.753 0.774 72,465,412 0.7599 -0.94%
2004-08-02 0 5.300 5.250 5.300 5.250 5.350 11,326,622 60,223,455 5.3170 0.767 0.760 0.767 0.760 0.774 78,266,817 0.7695 -0.93%
2004-07-30 0 5.350 5.350 5.400 5.350 5.450 6,251,473 33,654,570 5.3835 0.774 0.774 0.781 0.774 0.789 43,197,600 0.7791 0.00%
2004-07-29 0 5.350 5.350 5.400 5.350 5.450 6,469,522 34,810,994 5.3808 0.774 0.774 0.781 0.774 0.789 44,704,316 0.7787 -1.83%
2004-07-28 0 5.450 5.400 5.450 5.400 5.500 5,920,319 32,252,341 5.4477 0.789 0.781 0.789 0.781 0.796 40,909,330 0.7884 -0.91%
2004-07-27 0 5.500 5.450 5.500 5.400 5.500 6,542,215 35,626,693 5.4457 0.796 0.789 0.796 0.781 0.796 45,206,624 0.7881 0.92%
2004-07-26 0 5.450 5.400 5.450 5.350 5.450 4,803,009 25,885,260 5.3894 0.789 0.781 0.789 0.774 0.789 33,188,732 0.7799 0.00%
2004-07-23 0 5.450 5.450 5.500 5.400 5.500 4,775,538 26,011,025 5.4467 0.789 0.789 0.796 0.781 0.796 32,998,908 0.7882 0.00%
2004-07-22 0 5.450 5.400 5.450 5.400 5.450 7,892,280 42,983,861 5.4463 0.789 0.781 0.789 0.781 0.789 54,535,556 0.7882 -0.91%
2004-07-21 0 5.500 5.500 5.550 5.450 5.550 9,019,114 49,507,183 5.4891 0.796 0.796 0.803 0.789 0.803 62,321,965 0.7944 1.85%
2004-07-20 0 5.400 5.350 5.400 5.350 5.450 9,774,921 52,776,782 5.3992 0.781 0.774 0.781 0.774 0.789 67,544,582 0.7814 -0.92%
2004-07-19 0 5.450 5.450 5.500 5.350 5.500 6,945,543 37,629,926 5.4179 0.789 0.789 0.796 0.774 0.796 47,993,615 0.7841 0.93%
2004-07-16 0 5.400 5.400 5.450 5.350 5.550 4,376,549 23,885,180 5.4575 0.781 0.781 0.789 0.774 0.803 30,241,899 0.7898 -0.92%
2004-07-15 0 5.450 5.400 5.450 5.350 5.500 7,546,734 40,820,441 5.4090 0.789 0.781 0.789 0.774 0.796 52,147,838 0.7828 0.00%
2004-07-14 0 5.450 5.400 5.450 5.400 5.650 8,327,020 45,706,059 5.4889 0.789 0.781 0.789 0.781 0.818 57,539,604 0.7943 -2.68%
2004-07-13 0 5.600 5.550 5.600 5.500 5.650 27,377,257 152,564,582 5.5727 0.810 0.803 0.810 0.796 0.818 189,176,504 0.8065 -0.88%
2004-07-12 0 5.650 5.650 5.700 5.450 5.700 44,756,213 250,870,849 5.6053 0.818 0.818 0.825 0.789 0.825 309,264,873 0.8112 3.67%
2004-07-09 0 5.450 5.400 5.450 5.350 5.500 7,472,331 40,586,963 5.4316 0.789 0.781 0.789 0.774 0.796 51,633,714 0.7861 0.93%
2004-07-08 0 5.400 5.350 5.400 5.350 5.550 18,792,570 102,890,628 5.4751 0.781 0.774 0.781 0.774 0.803 129,856,424 0.7923 -2.70%
2004-07-07 0 5.550 5.500 5.550 5.350 5.600 23,813,942 130,842,888 5.4944 0.803 0.796 0.803 0.774 0.810 164,554,042 0.7951 2.78%
2004-07-06 0 5.400 5.350 5.400 5.350 5.450 4,931,455 26,633,970 5.4008 0.781 0.774 0.781 0.774 0.789 34,076,292 0.7816 -0.92%
2004-07-05 0 5.450 5.400 5.450 5.250 5.450 8,624,428 46,254,685 5.3632 0.789 0.781 0.789 0.760 0.789 59,594,690 0.7762 1.87%
2004-07-02 0 5.350 5.350 5.400 5.250 5.400 22,106,402 117,369,269 5.3093 0.774 0.774 0.781 0.760 0.781 152,754,962 0.7683 0.94%
2004-06-30 0 5.300 5.250 5.300 5.300 5.500 43,143,354 231,698,972 5.3704 0.767 0.760 0.767 0.767 0.796 298,120,037 0.7772 -1.85%
2004-06-29 0 5.400 5.350 5.400 5.350 5.550 28,747,360 155,435,474 5.4069 0.781 0.774 0.781 0.774 0.803 198,643,898 0.7825 -2.70%
2004-06-28 0 5.550 5.450 5.500 5.500 5.700 32,704,260 182,738,970 5.5876 0.803 0.789 0.796 0.796 0.825 225,986,028 0.8086 -0.89%
2004-06-25 0 5.600 5.600 5.650 5.500 5.650 46,127,459 257,730,966 5.5874 0.810 0.810 0.818 0.796 0.818 318,740,165 0.8086 1.82%
2004-06-24 0 5.500 5.500 5.550 5.450 5.650 39,370,008 218,929,205 5.5608 0.796 0.796 0.803 0.789 0.818 272,046,263 0.8047 0.92%
2004-06-23 0 5.450 5.400 5.450 5.250 5.550 43,287,033 236,626,116 5.4664 0.789 0.781 0.789 0.760 0.803 299,112,857 0.7911 2.83%
2004-06-21 0 5.300 5.250 5.300 5.250 5.400 5,407,176 28,674,847 5.3031 0.767 0.760 0.767 0.760 0.781 37,363,519 0.7675 -0.93%
2004-06-18 0 5.350 5.300 5.350 5.250 5.350 14,820,800 78,271,570 5.2812 0.774 0.767 0.774 0.760 0.774 102,411,543 0.7643 -0.93%
2004-06-17 0 5.400 5.300 5.350 5.300 5.500 6,439,365 34,919,292 5.4228 0.781 0.767 0.774 0.767 0.796 44,495,932 0.7848 -0.92%
2004-06-16 0 5.450 5.450 5.500 5.400 5.550 10,386,156 56,817,589 5.4705 0.789 0.789 0.796 0.781 0.803 71,768,208 0.7917 0.93%
2004-06-15 0 5.400 5.400 5.450 5.350 5.500 16,900,359 91,915,230 5.4387 0.781 0.781 0.789 0.774 0.796 116,781,270 0.7871 0.93%
2004-06-14 0 5.350 5.300 5.350 5.350 5.800 41,655,202 230,783,017 5.5403 0.774 0.767 0.774 0.774 0.839 287,836,925 0.8018 -5.31%
2004-06-11 0 5.650 5.600 5.650 5.550 5.750 45,758,743 258,623,617 5.6519 0.818 0.810 0.818 0.803 0.832 316,192,342 0.8179 -1.74%
2004-06-10 0 5.750 5.700 5.750 5.300 5.750 64,783,604 362,470,951 5.5951 0.832 0.825 0.832 0.767 0.832 447,653,894 0.8097 7.48%
2004-06-09 0 5.350 5.300 5.350 5.250 5.400 12,282,332 65,246,328 5.3122 0.774 0.767 0.774 0.760 0.781 84,870,761 0.7688 0.00%
2004-06-08 0 5.350 5.300 5.350 5.250 5.400 11,264,385 60,073,098 5.3330 0.774 0.767 0.774 0.760 0.781 77,836,760 0.7718 0.00%
2004-06-07 0 5.350 5.300 5.350 5.250 5.400 15,970,253 85,236,055 5.3372 0.774 0.767 0.774 0.760 0.781 110,354,249 0.7724 2.88%
2004-06-04 0 5.200 5.150 5.200 5.050 5.200 11,593,399 59,419,807 5.1253 0.753 0.745 0.753 0.731 0.753 80,110,242 0.7417 2.97%
2004-06-03 0 5.050 5.000 5.050 4.950 5.350 20,406,615 103,596,536 5.0766 0.731 0.724 0.731 0.716 0.774 141,009,455 0.7347 -4.72%
2004-06-02 0 5.300 5.300 5.350 5.250 5.350 7,182,225 38,043,178 5.2969 0.767 0.767 0.774 0.760 0.774 49,629,085 0.7666 0.00%
2004-06-01 0 5.300 5.250 5.300 5.250 5.450 17,655,477 94,432,678 5.3486 0.767 0.760 0.767 0.760 0.789 121,999,125 0.7740 -0.93%
2004-05-31 0 5.350 5.300 5.350 5.200 5.350 14,867,725 78,425,053 5.2749 0.774 0.767 0.774 0.753 0.774 102,735,794 0.7634 0.94%
2004-05-28 0 5.300 5.300 5.350 5.150 5.350 31,428,961 165,212,633 5.2567 0.767 0.767 0.774 0.745 0.774 217,173,728 0.7607 2.91%
2004-05-27 0 5.150 5.100 5.150 5.050 5.150 16,418,924 84,048,943 5.1190 0.745 0.738 0.745 0.731 0.745 113,454,560 0.7408 1.98%
2004-05-25 0 5.050 5.050 5.100 5.000 5.100 9,366,893 47,318,594 5.0517 0.731 0.731 0.738 0.724 0.738 64,725,114 0.7311 -0.98%
2004-05-24 0 5.100 5.100 5.150 5.050 5.150 11,787,391 59,925,378 5.0839 0.738 0.738 0.745 0.731 0.745 81,450,725 0.7357 0.99%
2004-05-21 0 5.050 5.000 5.100 4.875 5.150 20,490,157 102,373,704 4.9962 0.731 0.724 0.738 0.706 0.745 141,586,729 0.7230 2.02%
2004-05-20 0 4.950 4.925 4.950 4.900 5.150 27,235,082 135,805,363 4.9864 0.716 0.713 0.716 0.709 0.745 188,194,076 0.7216 -3.88%
2004-05-19 0 5.150 5.100 5.150 5.000 5.350 46,204,950 239,592,298 5.1854 0.745 0.738 0.745 0.724 0.774 319,275,627 0.7504 5.10%
2004-05-18 0 4.900 4.900 4.925 4.875 4.925 12,632,180 61,967,202 4.9055 0.709 0.709 0.713 0.706 0.713 87,288,206 0.7099 0.51%
2004-05-17 0 4.875 4.850 4.900 4.825 5.100 22,756,832 112,218,041 4.9312 0.706 0.702 0.709 0.698 0.738 157,249,425 0.7136 -3.47%
2004-05-14 0 5.050 5.000 5.050 4.975 5.050 20,379,349 102,153,177 5.0126 0.731 0.724 0.731 0.720 0.731 140,821,047 0.7254 1.00%
2004-05-13 0 5.000 4.975 5.000 4.975 5.200 31,550,631 158,633,824 5.0279 0.724 0.720 0.724 0.720 0.753 218,014,466 0.7276 -2.91%
2004-05-12 0 5.150 5.150 5.200 5.000 5.250 43,459,129 223,471,665 5.1421 0.745 0.745 0.753 0.724 0.760 300,302,038 0.7442 3.52%
2004-05-11 0 4.975 4.950 4.975 4.850 4.975 28,274,185 138,973,047 4.9152 0.720 0.716 0.720 0.702 0.720 195,374,265 0.7113 2.05%
2004-05-10 0 4.875 4.850 4.875 4.850 5.100 39,199,392 194,601,149 4.9644 0.706 0.702 0.706 0.702 0.738 270,867,309 0.7184 -5.34%
2004-05-07 0 5.150 5.100 5.150 5.100 5.200 20,387,606 105,397,370 5.1697 0.745 0.738 0.745 0.738 0.753 140,878,103 0.7481 -1.90%
2004-05-06 0 5.250 5.200 5.250 5.150 5.250 7,960,988 41,570,154 5.2217 0.760 0.753 0.760 0.745 0.760 55,010,328 0.7557 1.94%
2004-05-05 0 5.150 5.100 5.150 5.100 5.300 23,986,004 124,007,941 5.1700 0.745 0.738 0.745 0.738 0.767 165,742,988 0.7482 -1.90%
2004-05-04 0 5.250 5.200 5.250 5.150 5.300 18,922,031 99,015,680 5.2328 0.760 0.753 0.760 0.745 0.767 130,750,998 0.7573 1.94%
2004-05-03 0 5.150 5.150 5.200 5.150 5.350 18,196,527 95,281,256 5.2362 0.745 0.745 0.753 0.745 0.774 125,737,774 0.7578 -3.74%
2004-04-30 0 5.350 5.300 5.350 5.300 5.400 21,630,306 115,821,382 5.3546 0.774 0.767 0.774 0.767 0.781 149,465,144 0.7749 -0.93%
2004-04-29 0 5.400 5.350 5.400 5.300 5.450 30,263,394 163,450,278 5.4009 0.781 0.774 0.781 0.767 0.789 209,119,674 0.7816 -1.82%
2004-04-28 0 5.500 5.450 5.500 5.350 5.550 19,848,849 108,199,171 5.4512 0.796 0.789 0.796 0.774 0.803 137,155,299 0.7889 1.85%
2004-04-27 0 5.400 5.400 5.450 5.350 5.450 7,928,073 42,826,575 5.4019 0.781 0.781 0.789 0.774 0.789 54,782,885 0.7818 0.00%
2004-04-26 0 5.400 5.400 5.450 5.350 5.650 17,637,107 96,003,487 5.4433 0.781 0.781 0.789 0.774 0.818 121,872,189 0.7877 -3.57%
2004-04-23 0 5.600 5.550 5.600 5.450 5.600 29,016,681 160,397,212 5.5278 0.810 0.803 0.810 0.789 0.810 200,504,903 0.8000 3.70%
2004-04-22 0 5.400 5.400 5.450 5.300 5.450 26,248,224 141,348,413 5.3851 0.781 0.781 0.789 0.767 0.789 181,374,900 0.7793 1.89%
2004-04-21 0 5.300 5.300 5.350 5.250 5.450 26,860,217 143,258,734 5.3335 0.767 0.767 0.774 0.760 0.789 185,603,764 0.7719 -2.75%
2004-04-20 0 5.450 5.450 5.500 5.400 5.750 20,187,167 112,196,312 5.5578 0.789 0.789 0.796 0.781 0.832 139,493,072 0.8043 -4.39%
2004-04-19 0 5.700 5.650 5.700 5.600 5.700 12,701,814 71,767,259 5.6502 0.825 0.818 0.825 0.810 0.825 87,769,376 0.8177 0.88%
2004-04-16 0 5.650 5.600 5.650 5.550 5.700 20,126,181 113,257,874 5.6274 0.818 0.810 0.818 0.803 0.825 139,071,659 0.8144 0.89%
2004-04-15 0 5.600 5.550 5.600 5.450 5.750 39,227,724 218,413,885 5.5678 0.810 0.803 0.810 0.789 0.832 271,063,083 0.8058 -1.75%
2004-04-14 0 5.700 5.650 5.700 5.650 6.000 32,095,549 186,494,233 5.8106 0.825 0.818 0.825 0.818 0.868 221,779,843 0.8409 -5.79%
2004-04-13 0 6.050 6.050 6.100 5.800 6.150 97,289,266 583,026,296 5.9927 0.876 0.876 0.883 0.839 0.890 672,267,613 0.8673 4.31%
2004-04-08 0 5.800 5.800 5.850 5.550 5.850 37,102,457 211,623,884 5.7038 0.839 0.839 0.847 0.803 0.847 256,377,514 0.8254 2.65%
2004-04-07 0 5.650 5.650 5.700 5.600 5.700 23,896,371 134,860,783 5.6436 0.818 0.818 0.825 0.810 0.825 165,123,625 0.8167 0.00%
2004-04-06 0 5.650 5.600 5.650 5.450 5.700 44,469,781 248,603,019 5.5904 0.818 0.810 0.818 0.789 0.825 307,285,631 0.8090 4.63%
2004-04-02 0 5.400 5.400 5.450 5.300 5.450 31,875,914 171,944,359 5.3942 0.781 0.781 0.789 0.767 0.789 220,262,168 0.7806 1.89%
2004-04-01 0 5.300 5.250 5.300 5.150 5.300 12,005,967 62,909,661 5.2399 0.767 0.760 0.767 0.745 0.767 82,961,082 0.7583 0.95%
2004-03-31 0 5.250 5.200 5.250 5.150 5.250 17,156,886 89,129,656 5.1950 0.760 0.753 0.760 0.745 0.760 118,553,868 0.7518 0.96%
2004-03-30 0 5.200 5.200 5.250 5.050 5.250 20,775,278 107,144,916 5.1573 0.753 0.753 0.760 0.731 0.760 143,556,911 0.7464 4.00%
2004-03-29 0 5.000 5.000 5.050 5.000 5.100 7,975,487 40,321,987 5.0557 0.724 0.724 0.731 0.724 0.738 55,110,516 0.7317 -0.99%
2004-03-26 0 5.050 5.050 5.150 5.050 5.200 17,034,628 87,125,339 5.1146 0.731 0.731 0.745 0.731 0.753 117,709,067 0.7402 -0.98%
2004-03-25 0 5.100 5.100 5.150 5.100 5.250 18,125,677 93,876,312 5.1792 0.738 0.738 0.745 0.738 0.760 125,248,202 0.7495 -2.86%
2004-03-24 0 5.250 5.250 5.300 5.150 5.300 17,705,140 92,150,930 5.2048 0.760 0.760 0.767 0.745 0.767 122,342,296 0.7532 1.94%
2004-03-23 0 5.150 5.100 5.150 5.100 5.200 15,784,571 81,431,248 5.1589 0.745 0.738 0.745 0.738 0.753 109,071,188 0.7466 -0.96%
2004-03-22 0 5.200 5.150 5.200 5.150 5.250 13,053,126 67,774,005 5.1922 0.753 0.745 0.753 0.745 0.760 90,196,938 0.7514 -0.95%
2004-03-19 0 5.250 5.200 5.250 5.200 5.350 14,459,670 76,239,717 5.2726 0.760 0.753 0.760 0.753 0.774 99,916,139 0.7630 -0.94%
2004-03-18 0 5.300 5.250 5.300 5.200 5.350 18,365,008 96,692,882 5.2651 0.767 0.760 0.767 0.753 0.774 126,901,976 0.7619 0.95%
2004-03-17 0 5.250 5.250 5.300 5.250 5.350 14,495,468 76,567,249 5.2822 0.760 0.760 0.767 0.760 0.774 100,163,503 0.7644 0.00%
2004-03-16 0 5.250 5.250 5.300 5.250 5.350 21,190,211 112,297,201 5.2995 0.760 0.760 0.767 0.760 0.774 146,424,093 0.7669 -1.87%
2004-03-15 0 5.350 5.350 5.400 5.350 5.500 22,800,881 123,590,629 5.4204 0.774 0.774 0.781 0.774 0.796 157,553,803 0.7844 0.00%
2004-03-12 0 5.350 5.350 5.400 5.250 5.450 56,923,730 303,725,708 5.3357 0.774 0.774 0.781 0.760 0.789 393,342,263 0.7722 -2.73%
2004-03-11 0 5.500 5.450 5.500 5.450 5.650 98,867,418 551,990,279 5.5831 0.796 0.789 0.796 0.789 0.818 683,172,623 0.8080 -3.51%
2004-03-10 0 5.700 5.650 5.700 5.600 5.700 45,882,617 259,237,736 5.6500 0.825 0.818 0.825 0.810 0.825 317,048,310 0.8177 0.88%
2004-03-09 0 5.650 5.600 5.650 5.450 5.750 84,177,033 472,289,930 5.6107 0.818 0.810 0.818 0.789 0.832 581,662,246 0.8120 1.80%
2004-03-08 0 5.550 5.550 5.600 5.500 5.750 121,986,950 684,120,240 5.6081 0.803 0.803 0.810 0.796 0.832 842,928,300 0.8116 -7.50%
2004-03-05 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2004-03-04 0 6.000 5.950 6.000 5.900 6.050 17,724,608 105,795,512 5.9688 0.868 0.861 0.868 0.854 0.876 122,476,820 0.8638 0.84%
2004-03-03 0 5.950 5.900 5.950 5.850 6.000 30,100,906 178,603,496 5.9335 0.861 0.854 0.861 0.847 0.868 207,996,884 0.8587 -0.83%
2004-03-02 0 6.000 6.000 6.050 6.000 6.200 21,720,765 132,547,383 6.1023 0.868 0.868 0.876 0.868 0.897 150,090,215 0.8831 -1.64%
2004-03-01 0 6.100 6.100 6.150 6.100 6.250 22,416,883 138,243,399 6.1669 0.883 0.883 0.890 0.883 0.904 154,900,381 0.8925 -0.81%
2004-02-27 0 6.150 6.100 6.150 5.950 6.150 32,767,342 198,436,402 6.0559 0.890 0.883 0.890 0.861 0.890 226,421,924 0.8764 2.50%
2004-02-26 0 6.000 5.950 6.000 5.900 6.050 14,377,672 86,036,015 5.9840 0.868 0.861 0.868 0.854 0.876 99,349,534 0.8660 0.84%
2004-02-25 0 5.950 5.900 5.950 5.900 6.050 29,093,533 172,881,553 5.9423 0.861 0.854 0.861 0.854 0.876 201,035,950 0.8600 0.85%
2004-02-24 0 5.900 5.900 5.950 5.900 6.050 39,376,530 234,985,279 5.9676 0.854 0.854 0.861 0.854 0.876 272,091,330 0.8636 -2.48%
2004-02-23 0 6.050 6.000 6.050 6.000 6.100 20,828,707 125,939,475 6.0464 0.876 0.868 0.876 0.868 0.883 143,926,105 0.8750 -0.82%
2004-02-20 0 6.100 6.050 6.100 6.000 6.100 24,635,303 149,272,072 6.0593 0.883 0.876 0.883 0.868 0.883 170,229,636 0.8769 0.00%
2004-02-19 0 6.100 6.050 6.100 6.000 6.250 47,090,737 287,651,072 6.1084 0.883 0.876 0.883 0.868 0.904 325,396,404 0.8840 -2.40%
2004-02-18 0 6.250 6.200 6.250 6.200 6.300 29,598,242 184,876,688 6.2462 0.904 0.897 0.904 0.897 0.912 204,523,482 0.9039 1.63%
2004-02-17 0 6.150 6.150 6.200 6.150 6.300 30,110,076 186,918,908 6.2079 0.890 0.890 0.897 0.890 0.912 208,060,249 0.8984 -1.60%
2004-02-16 0 6.250 6.200 6.250 6.200 6.350 26,167,883 163,797,233 6.2595 0.904 0.897 0.904 0.897 0.919 180,819,745 0.9059 -1.57%
2004-02-13 0 6.350 6.300 6.350 6.200 6.400 50,985,152 320,755,969 6.2912 0.919 0.912 0.919 0.897 0.926 352,306,763 0.9104 0.00%
2004-02-12 0 6.350 6.250 6.300 6.250 6.400 37,958,771 240,520,961 6.3364 0.919 0.904 0.912 0.904 0.926 262,294,633 0.9170 0.79%
2004-02-11 0 6.300 6.250 6.300 6.250 6.500 56,495,661 359,702,482 6.3669 0.912 0.904 0.912 0.904 0.941 390,384,312 0.9214 -2.33%
2004-02-10 0 6.450 6.400 6.450 6.300 6.600 110,023,904 709,673,577 6.4502 0.933 0.926 0.933 0.912 0.955 760,263,802 0.9335 2.38%
2004-02-09 0 6.300 6.300 6.350 6.200 6.350 60,155,158 377,043,796 6.2679 0.912 0.912 0.919 0.897 0.919 415,671,390 0.9071 4.13%
2004-02-06 0 6.050 6.000 6.050 5.900 6.050 34,048,019 204,387,713 6.0029 0.876 0.868 0.876 0.854 0.876 235,271,386 0.8687 2.54%
2004-02-05 0 5.900 5.850 5.900 5.800 5.950 32,350,175 189,831,106 5.8680 0.854 0.847 0.854 0.839 0.861 223,539,305 0.8492 0.85%
2004-02-04 0 5.850 5.800 5.850 5.800 6.050 44,409,686 263,289,553 5.9287 0.847 0.839 0.847 0.839 0.876 306,870,375 0.8580 -2.50%
2004-02-03 0 6.000 5.950 6.000 5.700 6.050 56,025,952 329,683,986 5.8845 0.868 0.861 0.868 0.825 0.876 387,138,628 0.8516 2.56%
2004-02-02 0 5.850 5.850 5.900 5.850 6.150 64,459,431 385,867,586 5.9862 0.847 0.847 0.854 0.847 0.890 445,413,863 0.8663 -4.88%
2004-01-30 0 6.150 6.150 6.200 6.050 6.350 80,112,341 498,046,908 6.2169 0.890 0.890 0.897 0.876 0.919 553,575,275 0.8997 0.82%
2004-01-29 0 6.100 6.100 6.150 5.900 6.100 94,890,651 572,163,080 6.0297 0.883 0.883 0.890 0.854 0.883 655,693,213 0.8726 -0.81%
2004-01-28 0 6.150 6.100 6.150 6.100 6.500 126,459,508 795,728,585 6.2924 0.890 0.883 0.890 0.883 0.941 873,833,620 0.9106 -5.38%
2004-01-27 0 6.500 6.450 6.500 6.150 6.500 161,757,006 1,021,281,484 6.3137 0.941 0.933 0.941 0.890 0.941 1,117,738,891 0.9137 6.56%
2004-01-26 0 6.100 6.050 6.100 6.000 6.250 107,463,268 658,252,523 6.1254 0.883 0.876 0.883 0.868 0.904 742,569,839 0.8865 0.83%
2004-01-21 0 6.050 6.000 6.050 5.800 6.050 93,703,844 558,376,925 5.9590 0.876 0.868 0.876 0.839 0.876 647,492,391 0.8624 3.42%
2004-01-20 0 5.850 5.800 5.850 5.550 5.900 96,883,388 556,382,301 5.7428 0.847 0.839 0.847 0.803 0.854 669,463,001 0.8311 6.36%
2004-01-19 0 5.500 5.450 5.500 5.400 5.500 14,187,615 77,338,122 5.4511 0.796 0.789 0.796 0.781 0.796 98,036,242 0.7889 0.92%
2004-01-16 0 5.450 5.450 5.500 5.400 5.600 19,546,798 107,447,103 5.4969 0.789 0.789 0.796 0.781 0.810 135,068,130 0.7955 -1.80%
2004-01-15 0 5.550 5.500 5.550 5.500 5.650 20,950,610 116,396,370 5.5558 0.803 0.796 0.803 0.796 0.818 144,768,453 0.8040 0.00%
2004-01-14 0 5.550 5.500 5.550 5.400 5.550 27,272,960 149,907,897 5.4966 0.803 0.796 0.803 0.781 0.803 188,455,813 0.7955 1.83%
2004-01-13 0 5.450 5.400 5.450 5.250 5.550 34,113,403 184,441,973 5.4067 0.789 0.781 0.789 0.760 0.803 235,723,189 0.7825 -0.91%
2004-01-12 0 5.500 5.500 5.550 5.450 5.650 46,856,922 260,425,579 5.5579 0.796 0.796 0.803 0.789 0.818 323,780,746 0.8043 -2.65%
2004-01-09 0 5.650 5.600 5.650 5.550 5.700 74,751,353 419,770,893 5.6156 0.818 0.810 0.818 0.803 0.825 516,530,915 0.8127 2.73%
2004-01-08 0 5.500 5.450 5.500 5.400 5.600 56,410,408 310,574,556 5.5056 0.796 0.789 0.796 0.781 0.810 389,795,215 0.7968 1.85%
2004-01-07 0 5.400 5.450 5.500 5.300 5.500 68,768,115 371,449,583 5.4015 0.781 0.789 0.796 0.767 0.796 475,186,816 0.7817 1.89%
2004-01-06 0 5.300 5.250 5.300 5.250 5.400 59,939,165 318,853,988 5.3196 0.767 0.760 0.767 0.760 0.781 414,178,881 0.7698 0.95%
2004-01-05 0 5.250 5.250 5.300 5.200 5.300 37,585,687 197,030,023 5.2422 0.760 0.760 0.767 0.753 0.767 259,716,628 0.7586 0.00%
2004-01-02 0 5.250 5.200 5.250 5.000 5.350 75,960,296 396,881,506 5.2249 0.760 0.753 0.760 0.724 0.774 524,884,696 0.7561 3.96%
2003-12-31 0 5.050 5.000 5.050 4.975 5.050 11,752,498 58,721,415 4.9965 0.731 0.724 0.731 0.720 0.731 81,209,614 0.7231 1.00%
2003-12-30 0 5.000 4.975 5.000 4.975 5.100 28,506,698 143,029,383 5.0174 0.724 0.720 0.724 0.720 0.738 196,980,927 0.7261 0.50%
2003-12-29 0 4.975 4.950 4.975 4.950 5.050 12,561,857 62,473,813 4.9733 0.720 0.716 0.720 0.716 0.731 86,802,275 0.7197 -0.50%
2003-12-24 0 5.000 5.000 5.050 5.000 5.050 7,346,223 36,817,973 5.0118 0.724 0.724 0.731 0.724 0.731 50,762,309 0.7253 0.00%
2003-12-23 0 5.000 5.000 5.050 5.000 5.150 23,834,004 120,289,297 5.0470 0.724 0.724 0.731 0.724 0.745 164,692,670 0.7304 -1.96%
2003-12-22 0 5.100 5.100 5.150 5.100 5.150 10,385,385 53,086,978 5.1117 0.738 0.738 0.745 0.738 0.745 71,762,881 0.7398 -0.97%
2003-12-19 0 5.150 5.100 5.150 5.050 5.150 12,251,355 62,434,458 5.0961 0.745 0.738 0.745 0.731 0.745 84,656,710 0.7375 1.98%
2003-12-18 0 5.050 5.050 5.100 5.000 5.100 15,075,777 76,189,687 5.0538 0.731 0.731 0.738 0.724 0.738 104,173,431 0.7314 0.00%
2003-12-17 0 5.050 5.050 5.100 4.975 5.100 27,016,395 135,586,820 5.0187 0.731 0.731 0.738 0.720 0.738 186,682,952 0.7263 0.00%
2003-12-16 0 5.050 5.000 5.050 5.000 5.150 34,969,296 176,687,483 5.0526 0.731 0.724 0.731 0.724 0.745 241,637,398 0.7312 -0.98%
2003-12-15 0 5.100 5.050 5.100 5.050 5.350 29,312,762 151,561,876 5.1705 0.738 0.731 0.738 0.731 0.774 202,550,819 0.7483 -2.86%
2003-12-12 0 5.250 5.250 5.300 5.200 5.350 17,166,879 90,329,609 5.2619 0.760 0.760 0.767 0.753 0.774 118,622,919 0.7615 0.00%
2003-12-11 0 5.250 5.200 5.250 5.050 5.300 24,190,467 125,943,511 5.2063 0.760 0.753 0.760 0.731 0.767 167,155,825 0.7534 2.94%
2003-12-10 0 5.100 5.100 5.150 5.050 5.200 13,826,002 70,796,859 5.1206 0.738 0.738 0.745 0.731 0.753 95,537,501 0.7410 -1.92%
2003-12-09 0 5.200 5.200 5.250 5.150 5.250 9,672,223 50,261,210 5.1964 0.753 0.753 0.760 0.745 0.760 66,834,940 0.7520 0.97%
2003-12-08 0 5.150 5.100 5.150 5.050 5.150 7,491,695 38,217,655 5.1013 0.745 0.738 0.745 0.731 0.745 51,767,519 0.7383 -0.96%
2003-12-05 0 5.200 5.150 5.200 5.100 5.300 14,795,494 76,586,596 5.1763 0.753 0.745 0.753 0.738 0.767 102,236,679 0.7491 -0.95%
2003-12-04 0 5.250 5.200 5.250 5.150 5.300 11,271,865 58,750,916 5.2122 0.760 0.753 0.760 0.745 0.767 77,888,446 0.7543 0.00%
2003-12-03 0 5.250 5.200 5.250 5.200 5.350 19,524,785 102,817,016 5.2660 0.760 0.753 0.760 0.753 0.774 134,916,020 0.7621 -0.94%
2003-12-02 0 5.300 5.250 5.300 5.200 5.450 31,432,953 167,387,188 5.3252 0.767 0.760 0.767 0.753 0.789 217,201,313 0.7707 -1.85%
2003-12-01 0 5.400 5.350 5.400 5.150 5.400 37,354,404 198,180,298 5.3054 0.781 0.774 0.781 0.745 0.781 258,118,465 0.7678 3.85%
2003-11-28 0 5.200 5.150 5.200 5.100 5.200 22,596,347 116,969,856 5.1765 0.753 0.745 0.753 0.738 0.753 156,140,475 0.7491 0.97%
2003-11-27 0 5.150 5.100 5.150 5.050 5.150 11,899,174 60,714,870 5.1024 0.745 0.738 0.745 0.731 0.745 82,223,144 0.7384 0.98%
2003-11-26 0 5.100 5.050 5.100 5.000 5.100 17,553,453 88,567,524 5.0456 0.738 0.731 0.738 0.724 0.738 121,294,141 0.7302 0.99%
2003-11-25 0 5.050 5.050 5.100 4.950 5.100 19,868,024 99,807,415 5.0235 0.731 0.731 0.738 0.716 0.738 137,287,798 0.7270 3.06%
2003-11-24 0 4.900 4.875 4.900 4.850 4.900 13,541,148 66,102,253 4.8816 0.709 0.706 0.709 0.702 0.709 93,569,164 0.7065 0.51%
2003-11-21 0 4.875 4.850 4.875 4.800 4.950 36,001,208 175,578,553 4.8770 0.706 0.702 0.706 0.695 0.716 248,767,898 0.7058 -2.01%
2003-11-20 0 4.975 4.950 4.975 4.950 5.150 50,648,436 253,765,515 5.0103 0.720 0.716 0.720 0.716 0.745 349,980,060 0.7251 -2.45%
2003-11-19 0 5.100 5.050 5.100 5.000 5.150 36,299,300 183,795,656 5.0633 0.738 0.731 0.738 0.724 0.745 250,827,710 0.7328 -1.92%
2003-11-18 0 5.200 5.200 5.250 5.100 5.250 24,782,490 128,514,342 5.1857 0.753 0.753 0.760 0.738 0.760 171,246,696 0.7505 0.00%
2003-11-17 0 5.200 5.200 5.250 5.200 5.300 27,096,730 141,919,389 5.2375 0.753 0.753 0.760 0.753 0.767 187,238,066 0.7580 -3.70%
2003-11-14 0 5.400 5.350 5.400 5.350 5.450 12,380,639 66,752,166 5.3917 0.781 0.774 0.781 0.774 0.789 85,550,061 0.7803 0.00%
2003-11-13 0 5.400 5.350 5.400 5.350 5.400 24,228,677 129,764,012 5.3558 0.781 0.774 0.781 0.774 0.781 167,419,855 0.7751 1.89%
2003-11-12 0 5.300 5.300 5.350 5.300 5.400 16,894,554 89,820,643 5.3165 0.767 0.767 0.774 0.767 0.781 116,741,157 0.7694 -0.93%
2003-11-11 0 5.350 5.300 5.350 5.300 5.450 27,425,611 144,992,646 5.2868 0.774 0.767 0.774 0.767 0.789 189,510,629 0.7651 -1.83%
2003-11-10 0 5.450 5.400 5.450 5.400 5.600 26,756,816 146,256,532 5.4661 0.789 0.781 0.789 0.781 0.810 184,889,264 0.7910 -1.80%
2003-11-07 0 5.550 5.550 5.600 5.550 5.650 18,920,671 105,944,123 5.5994 0.803 0.803 0.810 0.803 0.818 130,741,600 0.8103 0.00%
2003-11-06 0 5.550 5.500 5.550 5.500 5.750 43,173,255 241,917,329 5.6034 0.803 0.796 0.803 0.796 0.832 298,326,653 0.8109 -0.89%
2003-11-05 0 5.600 5.600 5.650 5.500 5.650 35,978,090 200,304,267 5.5674 0.810 0.810 0.818 0.796 0.818 248,608,152 0.8057 0.90%
2003-11-04 0 5.550 5.600 5.650 5.550 5.650 37,971,104 212,725,652 5.6023 0.803 0.810 0.818 0.803 0.818 262,379,854 0.8108 0.00%
2003-11-03 0 5.550 5.550 5.600 5.500 5.650 33,990,959 189,506,700 5.5752 0.803 0.803 0.810 0.796 0.818 234,877,102 0.8068 0.00%
2003-10-31 0 5.550 5.550 5.600 5.450 5.650 18,051,938 100,418,097 5.5627 0.803 0.803 0.810 0.789 0.818 124,738,666 0.8050 -1.77%
2003-10-30 0 5.650 5.600 5.650 5.450 5.700 27,700,324 153,531,078 5.5426 0.818 0.810 0.818 0.789 0.825 191,408,893 0.8021 0.00%
2003-10-29 0 5.650 5.650 5.700 5.650 5.850 42,749,323 245,108,611 5.7336 0.818 0.818 0.825 0.818 0.847 295,397,288 0.8298 0.00%
2003-10-28 0 5.650 5.650 5.700 5.450 5.700 55,651,997 309,530,025 5.5619 0.818 0.818 0.825 0.789 0.825 384,554,604 0.8049 4.63%
2003-10-27 0 5.400 5.350 5.400 5.350 5.500 20,498,714 111,351,320 5.4321 0.781 0.774 0.781 0.774 0.796 141,645,858 0.7861 -0.92%
2003-10-24 0 5.450 5.400 5.450 5.250 5.600 81,870,825 443,639,773 5.4188 0.789 0.781 0.789 0.760 0.810 565,726,378 0.7842 -0.91%
2003-10-23 0 5.500 5.400 5.450 5.450 5.900 90,560,865 516,082,580 5.6987 0.796 0.781 0.789 0.789 0.854 625,774,446 0.8247 -7.56%
2003-10-22 0 5.950 5.950 6.000 5.700 6.050 104,679,641 618,782,414 5.9112 0.861 0.861 0.868 0.825 0.876 723,335,012 0.8555 2.59%
2003-10-21 0 5.800 5.750 5.800 5.700 5.950 53,159,235 309,017,979 5.8131 0.839 0.832 0.839 0.825 0.861 367,329,650 0.8413 -0.85%
2003-10-20 0 5.850 5.800 5.850 5.650 5.900 69,979,990 406,599,162 5.8102 0.847 0.839 0.847 0.818 0.854 483,560,857 0.8408 1.74%
2003-10-17 0 5.750 5.700 5.750 5.400 5.800 112,228,607 630,242,613 5.6157 0.832 0.825 0.832 0.781 0.839 775,498,272 0.8127 5.50%
2003-10-16 0 5.450 5.400 5.450 5.350 5.550 20,433,734 111,019,361 5.4331 0.789 0.781 0.789 0.774 0.803 141,196,847 0.7863 -0.91%
2003-10-15 0 5.500 5.450 5.500 5.350 5.550 25,927,639 141,486,271 5.4570 0.796 0.789 0.796 0.774 0.803 179,159,662 0.7897 1.85%
2003-10-14 0 5.400 5.350 5.400 5.350 5.600 36,625,093 200,350,752 5.4703 0.781 0.774 0.781 0.774 0.810 253,078,935 0.7917 -1.82%
2003-10-13 0 5.500 5.500 5.550 5.500 5.600 23,860,038 132,231,188 5.5420 0.796 0.796 0.803 0.796 0.810 164,872,564 0.8020 -0.90%
2003-10-10 0 5.550 5.550 5.600 5.500 5.600 38,550,470 214,049,479 5.5524 0.803 0.803 0.810 0.796 0.810 266,383,266 0.8035 0.91%
2003-10-09 0 5.500 5.450 5.500 5.450 5.600 50,146,123 276,513,451 5.5142 0.796 0.789 0.796 0.789 0.810 346,509,083 0.7980 0.92%
2003-10-08 0 5.450 5.400 5.450 5.350 5.550 66,958,346 364,284,854 5.4405 0.789 0.781 0.789 0.774 0.803 462,681,334 0.7873 1.87%
2003-10-07 0 5.350 5.350 5.400 5.250 5.400 38,909,827 207,600,071 5.3354 0.774 0.774 0.781 0.760 0.781 268,866,418 0.7721 -0.93%
2003-10-06 0 5.400 5.400 5.450 5.350 5.500 71,214,095 386,328,515 5.4249 0.781 0.781 0.789 0.774 0.796 492,088,507 0.7851 1.89%
2003-10-03 0 5.300 5.250 5.300 5.250 5.400 49,350,819 262,152,894 5.3120 0.767 0.760 0.767 0.760 0.781 341,013,543 0.7687 0.95%
2003-10-02 0 5.250 5.200 5.250 5.150 5.300 47,959,718 250,438,766 5.2219 0.760 0.753 0.760 0.745 0.767 331,401,052 0.7557 1.94%
2003-09-30 0 5.150 5.100 5.150 5.100 5.400 91,382,882 477,995,991 5.2307 0.745 0.738 0.745 0.738 0.781 631,454,573 0.7570 -1.90%
2003-09-29 0 5.250 5.250 5.300 5.050 5.350 117,157,332 611,322,946 5.2180 0.760 0.760 0.767 0.731 0.774 809,555,700 0.7551 1.94%
2003-09-26 0 5.150 5.150 5.200 4.950 5.200 75,222,089 383,962,637 5.1044 0.745 0.745 0.753 0.716 0.753 519,783,695 0.7387 1.98%
2003-09-25 0 5.050 5.000 5.050 4.925 5.200 140,037,601 711,733,224 5.0824 0.731 0.724 0.731 0.713 0.753 967,658,073 0.7355 1.51%
2003-09-24 0 4.975 4.950 4.975 4.850 4.975 47,264,656 232,899,066 4.9276 0.720 0.716 0.720 0.702 0.720 326,598,182 0.7131 2.05%
2003-09-23 0 4.875 4.850 4.875 4.725 4.900 27,236,033 131,183,832 4.8166 0.706 0.702 0.706 0.684 0.709 188,200,648 0.6970 2.09%
2003-09-22 0 4.775 4.750 4.775 4.750 4.950 34,332,416 166,009,493 4.8354 0.691 0.687 0.691 0.687 0.716 237,236,566 0.6998 -1.55%
2003-09-19 0 4.850 4.850 4.875 4.825 5.000 47,021,969 231,449,348 4.9222 0.702 0.702 0.706 0.698 0.724 324,921,218 0.7123 -1.52%
2003-09-18 0 4.925 4.900 4.925 4.775 5.000 44,065,358 215,317,654 4.8863 0.713 0.709 0.713 0.691 0.724 304,491,073 0.7071 -1.01%
2003-09-17 0 4.975 4.950 4.975 4.900 5.100 89,608,361 446,916,113 4.9874 0.720 0.716 0.720 0.709 0.738 619,192,655 0.7218 1.53%
2003-09-16 0 4.900 4.875 4.900 4.675 4.925 62,794,710 302,408,640 4.8158 0.709 0.706 0.709 0.677 0.713 433,910,662 0.6969 3.16%
2003-09-15 0 4.750 4.725 4.750 4.675 4.775 26,465,905 124,986,480 4.7225 0.687 0.684 0.687 0.677 0.691 182,879,073 0.6834 2.15%
2003-09-11 0 4.650 4.625 4.650 4.550 4.700 27,508,685 127,403,682 4.6314 0.673 0.669 0.673 0.658 0.680 190,084,670 0.6702 1.09%
2003-09-10 0 4.600 4.575 4.600 4.525 4.675 41,629,883 191,757,410 4.6062 0.666 0.662 0.666 0.655 0.677 287,661,971 0.6666 -1.08%
2003-09-09 0 4.650 4.650 4.675 4.625 4.975 76,900,142 371,479,778 4.8307 0.673 0.673 0.677 0.669 0.720 531,379,020 0.6991 -4.12%
2003-09-08 0 4.850 4.850 4.875 4.575 4.900 148,847,407 711,889,312 4.7827 0.702 0.702 0.706 0.662 0.709 1,028,533,723 0.6921 5.43%
2003-09-05 0 4.600 4.600 4.625 4.525 4.625 32,005,731 146,890,473 4.5895 0.666 0.666 0.669 0.655 0.669 221,159,201 0.6642 0.55%
2003-09-04 0 4.575 4.550 4.575 4.525 4.650 51,350,194 235,516,664 4.5865 0.662 0.658 0.662 0.655 0.673 354,829,199 0.6637 0.55%
2003-09-03 0 4.550 4.525 4.550 4.450 4.575 29,592,463 133,171,396 4.5002 0.658 0.655 0.658 0.644 0.662 204,483,550 0.6513 1.68%
2003-09-02 0 4.475 4.450 4.475 4.450 4.500 7,943,485 35,402,194 4.4568 0.648 0.644 0.648 0.644 0.651 54,889,382 0.6450 0.56%
2003-09-01 0 4.450 4.450 4.475 4.450 4.550 23,055,281 103,474,134 4.4881 0.644 0.644 0.648 0.644 0.658 159,311,704 0.6495 -1.66%
2003-08-29 0 4.525 4.500 4.525 4.425 4.525 44,929,697 201,002,333 4.4737 0.655 0.651 0.655 0.640 0.655 310,463,645 0.6474 -1.63%
2003-08-28 0 4.600 4.575 4.600 4.450 4.600 33,009,013 149,789,500 4.5378 0.666 0.662 0.666 0.644 0.666 228,091,867 0.6567 2.22%
2003-08-27 0 4.500 4.475 4.500 4.475 4.675 40,433,763 184,386,063 4.5602 0.651 0.648 0.651 0.648 0.677 279,396,797 0.6599 -3.23%
2003-08-26 0 4.650 4.625 4.650 4.425 4.650 48,057,698 219,433,546 4.5660 0.673 0.669 0.673 0.640 0.673 332,078,093 0.6608 3.33%
2003-08-25 0 4.500 4.500 4.525 4.475 4.650 60,515,431 276,440,061 4.5681 0.651 0.651 0.655 0.648 0.673 418,160,872 0.6611 0.00%
2003-08-22 0 4.500 4.450 4.475 4.375 4.575 53,495,879 239,647,533 4.4797 0.651 0.644 0.648 0.633 0.662 369,655,856 0.6483 -0.55%
2003-08-21 0 4.525 4.500 4.525 4.200 4.550 102,806,193 452,355,442 4.4001 0.655 0.651 0.655 0.608 0.658 710,389,509 0.6368 5.85%
2003-08-20 0 4.275 4.250 4.275 4.200 4.275 15,985,908 67,868,836 4.2455 0.619 0.615 0.619 0.608 0.619 110,462,425 0.6144 1.79%
2003-08-19 0 4.200 4.200 4.225 4.175 4.300 31,481,476 133,449,587 4.2390 0.608 0.608 0.611 0.604 0.622 217,536,606 0.6135 1.20%
2003-08-18 0 4.150 4.150 4.175 4.150 4.200 19,299,458 80,477,807 4.1700 0.601 0.601 0.604 0.601 0.608 133,359,014 0.6035 0.00%
2003-08-15 0 4.150 4.150 4.175 4.125 4.200 11,839,474 49,172,631 4.1533 0.601 0.601 0.604 0.597 0.608 81,810,617 0.6011 -1.19%
2003-08-14 0 4.200 4.175 4.200 4.125 4.225 19,799,745 82,596,747 4.1716 0.608 0.604 0.608 0.597 0.611 136,815,991 0.6037 0.60%
2003-08-13 0 4.175 4.150 4.175 4.150 4.250 22,480,704 94,057,994 4.1839 0.604 0.601 0.604 0.601 0.615 155,341,384 0.6055 -1.18%
2003-08-12 0 4.225 4.200 4.225 4.175 4.225 10,133,332 42,484,580 4.1926 0.611 0.608 0.611 0.604 0.611 70,021,198 0.6067 0.00%
2003-08-11 0 4.225 4.200 4.225 4.175 4.250 20,024,605 84,351,722 4.2124 0.611 0.608 0.611 0.604 0.615 138,369,770 0.6096 0.60%
2003-08-08 0 4.200 4.175 4.225 4.150 4.325 31,325,573 132,459,401 4.2285 0.608 0.604 0.611 0.601 0.626 216,459,318 0.6119 1.82%
2003-08-07 0 4.125 4.100 4.125 4.075 4.150 18,303,214 75,285,791 4.1133 0.597 0.593 0.597 0.590 0.601 126,474,980 0.5953 0.00%
2003-08-06 0 4.125 4.100 4.125 4.075 4.200 37,013,650 152,753,547 4.1270 0.597 0.593 0.597 0.590 0.608 255,763,859 0.5972 -1.79%
2003-08-05 0 4.200 4.200 4.225 4.175 4.300 21,319,858 90,337,865 4.2373 0.608 0.608 0.611 0.604 0.622 147,319,952 0.6132 -1.75%
2003-08-04 0 4.275 4.275 4.300 4.250 4.350 52,485,144 226,000,487 4.3060 0.619 0.619 0.622 0.615 0.630 362,671,689 0.6232 -1.16%
2003-08-01 0 4.325 4.300 4.325 4.150 4.350 76,267,393 326,654,477 4.2830 0.626 0.622 0.626 0.601 0.630 527,006,733 0.6198 4.22%
2003-07-31 0 4.150 4.150 4.175 4.150 4.250 66,695,604 279,151,123 4.1855 0.601 0.601 0.604 0.601 0.615 460,865,790 0.6057 -1.78%
2003-07-30 0 4.225 4.200 4.225 4.175 4.350 64,064,828 271,849,782 4.2434 0.611 0.608 0.611 0.604 0.630 442,687,161 0.6141 -2.87%
2003-07-29 0 4.350 4.350 4.375 4.325 4.400 36,242,539 157,760,238 4.3529 0.630 0.630 0.633 0.626 0.637 250,435,492 0.6299 -0.57%
2003-07-28 0 4.375 4.350 4.375 4.350 4.400 23,590,215 103,365,136 4.3817 0.633 0.630 0.633 0.630 0.637 163,008,091 0.6341 0.57%
2003-07-25 0 4.350 4.350 4.375 4.300 4.375 21,808,321 94,934,723 4.3531 0.630 0.630 0.633 0.622 0.633 150,695,226 0.6300 0.58%
2003-07-24 0 4.325 4.300 4.325 4.300 4.375 25,555,321 110,754,009 4.3339 0.626 0.622 0.626 0.622 0.633 176,586,949 0.6272 0.00%
2003-07-23 0 4.325 4.325 4.350 4.300 4.450 36,003,398 157,487,064 4.3742 0.626 0.626 0.630 0.622 0.644 248,783,030 0.6330 -1.14%
2003-07-22 0 4.375 4.375 4.400 4.375 4.450 48,844,448 214,757,570 4.3968 0.633 0.633 0.637 0.633 0.644 337,514,525 0.6363 0.00%
2003-07-21 0 4.375 4.375 4.400 4.350 4.450 99,106,268 435,254,921 4.3918 0.633 0.633 0.637 0.630 0.644 684,823,074 0.6356 0.57%
2003-07-18 0 4.350 4.325 4.350 4.275 4.375 902,593,273 3,959,404,603 4.3867 0.630 0.626 0.630 0.619 0.633 6,236,908,240 0.6348 -10.31%
2003-07-17 1 4.850 - - - - 0 0 - 0.702 - - - - 0 - 0.00%
2003-07-16 0 4.850 4.850 4.875 4.775 4.875 15,592,867 75,376,132 4.8340 0.702 0.702 0.706 0.691 0.706 107,746,516 0.6996 1.04%
2003-07-15 0 4.800 4.775 4.800 4.775 4.925 32,110,724 155,479,254 4.8420 0.695 0.691 0.695 0.691 0.713 221,884,702 0.7007 -1.54%
2003-07-14 0 4.875 4.850 4.875 4.775 4.900 30,979,403 149,927,104 4.8396 0.706 0.702 0.706 0.691 0.709 214,067,288 0.7004 2.09%
2003-07-11 0 4.775 4.775 4.800 4.750 4.825 24,707,504 118,247,047 4.7859 0.691 0.691 0.695 0.687 0.698 170,728,544 0.6926 -2.55%
2003-07-10 0 4.900 4.875 4.900 4.750 4.925 42,350,335 204,739,061 4.8344 0.709 0.706 0.709 0.687 0.713 292,640,286 0.6996 2.62%
2003-07-09 0 4.775 4.750 4.775 4.750 4.800 21,495,400 102,575,999 4.7720 0.691 0.687 0.691 0.687 0.695 148,532,945 0.6906 0.00%
2003-07-08 0 4.775 4.750 4.775 4.750 4.850 29,594,504 142,112,238 4.8020 0.691 0.687 0.691 0.687 0.702 204,497,653 0.6949 0.00%
2003-07-07 0 4.775 4.750 4.775 4.650 4.800 26,699,117 126,298,656 4.7304 0.691 0.687 0.691 0.673 0.695 184,490,565 0.6846 1.60%
2003-07-04 0 4.700 4.675 4.700 4.650 4.850 30,543,862 145,016,287 4.7478 0.680 0.677 0.680 0.673 0.702 211,057,705 0.6871 0.53%
2003-07-03 0 4.675 4.650 4.675 4.650 4.725 24,534,423 115,270,041 4.6983 0.677 0.673 0.677 0.673 0.684 169,532,556 0.6799 0.00%
2003-07-02 0 4.675 4.675 4.700 4.675 4.875 53,947,081 255,695,180 4.7397 0.677 0.677 0.680 0.677 0.706 372,773,656 0.6859 -3.11%
2003-06-30 0 4.825 4.800 4.825 4.800 4.925 43,947,919 213,529,322 4.8587 0.698 0.695 0.698 0.695 0.713 303,679,571 0.7031 -2.53%
2003-06-27 0 4.950 4.975 5.000 4.925 5.050 22,398,983 111,451,683 4.9757 0.716 0.720 0.724 0.713 0.731 154,776,693 0.7201 0.51%
2003-06-26 0 4.925 4.925 4.950 4.900 4.950 19,147,026 94,268,458 4.9234 0.713 0.713 0.716 0.709 0.716 132,305,710 0.7125 -0.51%
2003-06-25 0 4.950 4.925 4.950 4.925 5.000 21,237,030 105,137,549 4.9507 0.716 0.713 0.716 0.713 0.724 146,747,612 0.7165 0.51%
2003-06-24 0 4.925 4.925 4.950 4.850 4.975 42,368,010 208,038,328 4.9103 0.713 0.713 0.716 0.702 0.720 292,762,420 0.7106 -1.01%
2003-06-23 0 4.975 4.950 4.975 4.950 5.150 76,757,198 384,218,010 5.0056 0.720 0.716 0.720 0.716 0.745 530,391,279 0.7244 -2.45%
2003-06-20 0 5.100 5.050 5.100 5.050 5.150 28,199,899 143,487,230 5.0882 0.738 0.731 0.738 0.731 0.745 194,860,950 0.7364 -0.97%
2003-06-19 0 5.150 5.100 5.150 5.050 5.200 66,809,380 343,371,822 5.1396 0.745 0.738 0.745 0.731 0.753 461,651,981 0.7438 0.00%
2003-06-18 0 5.150 5.100 5.150 5.150 5.650 180,297,643 967,066,038 5.3637 0.745 0.738 0.745 0.745 0.818 1,245,854,461 0.7762 -3.74%
2003-06-17 0 5.350 5.300 5.350 5.050 5.350 90,139,836 468,162,653 5.1937 0.774 0.767 0.774 0.731 0.774 622,865,141 0.7516 5.94%
2003-06-16 0 5.050 5.000 5.050 5.000 5.150 41,446,282 210,070,596 5.0685 0.731 0.724 0.731 0.724 0.745 286,393,291 0.7335 -0.98%
2003-06-13 0 5.100 5.050 5.100 4.950 5.100 63,717,437 321,873,445 5.0516 0.738 0.731 0.738 0.716 0.738 440,286,694 0.7311 2.51%
2003-06-12 0 4.975 4.950 4.975 4.925 5.050 38,562,103 191,892,455 4.9762 0.720 0.716 0.720 0.713 0.731 266,463,650 0.7201 0.51%
2003-06-11 0 4.950 4.925 4.950 4.925 5.150 76,474,352 382,288,994 4.9989 0.716 0.713 0.716 0.713 0.745 528,436,817 0.7234 -2.94%
2003-06-10 0 5.100 5.050 5.100 5.000 5.100 42,433,457 215,059,862 5.0682 0.738 0.731 0.738 0.724 0.738 293,214,658 0.7335 -0.97%
2003-06-09 0 5.150 5.100 5.150 5.100 5.300 67,963,161 351,171,304 5.1671 0.745 0.738 0.745 0.738 0.767 469,624,593 0.7478 -0.96%
2003-06-06 0 5.200 5.150 5.200 4.950 5.200 185,318,822 936,275,618 5.0522 0.753 0.745 0.753 0.716 0.753 1,280,550,745 0.7312 -0.95%
2003-06-05 1 5.250 - - - - 0 0 - 0.760 - - - - 0 - 0.00%
2003-06-03 0 5.250 5.200 5.250 5.050 5.300 22,449,812 116,316,973 5.1812 0.760 0.753 0.760 0.731 0.767 155,127,920 0.7498 1.94%
2003-06-02 0 5.150 5.150 5.200 5.150 5.250 8,712,595 45,160,438 5.1834 0.745 0.745 0.753 0.745 0.760 60,203,923 0.7501 0.98%
2003-05-30 0 5.100 5.100 5.150 5.050 5.200 10,468,751 53,530,011 5.1133 0.738 0.738 0.745 0.731 0.753 72,338,939 0.7400 -0.97%
2003-05-29 0 5.150 5.150 5.200 5.150 5.350 7,646,767 39,923,692 5.2210 0.745 0.745 0.753 0.745 0.774 52,839,064 0.7556 -1.90%
2003-05-28 0 5.250 5.250 5.300 5.250 5.400 8,443,315 44,972,412 5.3264 0.760 0.760 0.767 0.760 0.781 58,343,201 0.7708 0.00%
2003-05-27 0 5.250 5.250 5.300 5.250 5.300 6,198,467 32,615,414 5.2619 0.760 0.760 0.767 0.760 0.767 42,831,330 0.7615 -0.94%
2003-05-26 0 5.300 5.300 5.350 5.150 5.350 10,781,706 56,596,117 5.2493 0.767 0.767 0.774 0.745 0.774 74,501,454 0.7597 2.91%
2003-05-23 0 5.150 5.150 5.200 5.150 5.250 9,118,457 47,362,509 5.1941 0.745 0.745 0.753 0.745 0.760 63,008,424 0.7517 0.00%
2003-05-22 0 5.150 5.100 5.150 5.000 5.150 6,363,595 32,286,115 5.0736 0.745 0.738 0.745 0.724 0.745 43,972,362 0.7342 1.98%
2003-05-21 0 5.050 5.000 5.050 5.000 5.300 14,790,566 75,213,140 5.0852 0.731 0.724 0.731 0.724 0.767 102,202,626 0.7359 -3.81%
2003-05-20 0 5.250 5.250 5.300 5.200 5.300 3,967,531 20,851,354 5.2555 0.760 0.760 0.767 0.753 0.767 27,415,590 0.7606 -1.87%
2003-05-19 0 5.350 5.300 5.350 5.200 5.400 5,136,090 27,224,929 5.3007 0.774 0.767 0.774 0.753 0.781 35,490,318 0.7671 0.00%
2003-05-16 0 5.350 5.300 5.350 5.250 5.450 6,415,487 34,317,631 5.3492 0.774 0.767 0.774 0.760 0.789 44,330,935 0.7741 -0.93%
2003-05-15 0 5.400 5.350 5.400 5.200 5.450 6,910,173 36,956,906 5.3482 0.781 0.774 0.781 0.753 0.789 47,749,209 0.7740 2.86%
2003-05-14 0 5.250 5.250 5.300 5.200 5.450 8,412,200 44,702,599 5.3140 0.760 0.760 0.767 0.753 0.789 58,128,197 0.7690 -1.87%
2003-05-13 0 5.350 5.350 5.400 5.350 5.500 7,326,956 39,550,150 5.3979 0.774 0.774 0.781 0.774 0.796 50,629,174 0.7812 0.00%
2003-05-12 0 5.350 5.350 5.400 5.150 5.500 30,050,035 161,333,676 5.3688 0.774 0.774 0.781 0.745 0.796 207,645,366 0.7770 4.90%
2003-05-09 0 5.100 5.050 5.100 4.875 5.150 8,927,998 44,917,141 5.0310 0.738 0.731 0.738 0.706 0.745 61,692,355 0.7281 2.00%
2003-05-07 0 5.000 4.975 5.000 4.950 5.100 4,749,648 23,757,204 5.0019 0.724 0.720 0.724 0.716 0.738 32,820,008 0.7239 -1.96%
2003-05-06 0 5.100 5.050 5.100 5.000 5.150 7,178,676 36,349,190 5.0635 0.738 0.731 0.738 0.724 0.745 49,604,561 0.7328 0.00%
2003-05-05 0 5.100 5.100 5.150 5.100 5.250 9,890,037 51,066,977 5.1635 0.738 0.738 0.745 0.738 0.760 68,340,032 0.7472 0.00%
2003-05-02 0 5.100 5.050 5.100 4.950 5.100 10,176,591 51,154,391 5.0267 0.738 0.731 0.738 0.716 0.738 70,320,117 0.7275 3.03%
2003-04-30 0 4.950 4.925 4.950 4.925 5.100 9,323,796 46,652,758 5.0036 0.716 0.713 0.716 0.713 0.738 64,427,314 0.7241 -2.94%
2003-04-29 0 5.100 5.050 5.100 4.900 5.100 16,563,489 82,999,506 5.0110 0.738 0.731 0.738 0.709 0.738 114,453,502 0.7252 5.15%
2003-04-28 0 4.850 4.800 4.825 4.700 4.875 4,904,920 23,621,173 4.8158 0.702 0.695 0.698 0.680 0.706 33,892,936 0.6969 1.57%
2003-04-25 0 4.775 4.775 4.800 4.750 4.900 6,301,691 30,337,399 4.8142 0.691 0.691 0.695 0.687 0.709 43,544,606 0.6967 -2.05%
2003-04-24 0 4.875 4.875 4.900 4.650 4.900 12,015,609 57,305,333 4.7692 0.706 0.706 0.709 0.673 0.709 83,027,708 0.6902 1.56%
2003-04-23 0 4.800 4.800 4.825 4.650 4.850 16,917,240 80,245,811 4.7434 0.695 0.695 0.698 0.673 0.702 116,897,917 0.6865 3.78%
2003-04-22 0 4.625 4.625 4.650 4.500 4.650 4,911,770 22,417,100 4.5640 0.669 0.669 0.673 0.651 0.673 33,940,269 0.6605 1.09%
2003-04-17 0 4.575 4.550 4.575 4.475 4.600 3,804,534 17,208,315 4.5231 0.662 0.658 0.662 0.648 0.666 26,289,282 0.6546 1.10%
2003-04-16 0 4.525 4.500 4.525 4.475 4.550 2,894,661 13,101,728 4.5262 0.655 0.651 0.655 0.648 0.658 20,002,071 0.6550 0.56%
2003-04-15 0 4.500 4.500 4.525 4.475 4.550 1,803,422 8,108,855 4.4964 0.651 0.651 0.655 0.648 0.658 12,461,623 0.6507 -0.55%
2003-04-14 0 4.525 4.500 4.525 4.500 4.575 2,528,961 11,433,294 4.5209 0.655 0.651 0.655 0.651 0.662 17,475,089 0.6543 -0.55%
2003-04-11 0 4.550 4.550 4.575 4.475 4.575 4,616,448 20,851,517 4.5168 0.658 0.658 0.662 0.648 0.662 31,899,598 0.6537 1.11%
2003-04-10 0 4.500 4.500 4.525 4.475 4.525 3,383,559 15,239,543 4.5040 0.651 0.651 0.655 0.648 0.655 23,380,350 0.6518 0.00%
2003-04-09 0 4.500 4.500 4.525 4.450 4.575 7,547,566 33,910,697 4.4929 0.651 0.651 0.655 0.644 0.662 52,153,587 0.6502 -1.64%
2003-04-08 0 4.575 4.550 4.575 4.525 4.625 4,097,412 18,770,771 4.5811 0.662 0.658 0.662 0.655 0.669 28,313,066 0.6630 -1.08%
2003-04-07 0 4.625 4.600 4.625 4.475 4.625 4,464,066 20,372,498 4.5637 0.669 0.666 0.669 0.648 0.669 30,846,640 0.6604 2.21%
2003-04-04 0 4.525 4.500 4.525 4.425 4.575 5,787,043 26,116,407 4.5129 0.655 0.651 0.655 0.640 0.662 39,988,395 0.6531 1.69%
2003-04-03 0 4.450 4.425 4.450 4.425 4.500 3,221,538 14,341,473 4.4517 0.644 0.640 0.644 0.640 0.651 22,260,787 0.6442 -0.56%
2003-04-02 0 4.475 4.450 4.475 4.400 4.500 7,298,087 32,452,928 4.4468 0.648 0.644 0.648 0.637 0.651 50,429,690 0.6435 -0.56%
2003-04-01 0 4.500 4.475 4.500 4.350 4.500 9,774,686 43,241,231 4.4238 0.651 0.648 0.651 0.630 0.651 67,542,958 0.6402 2.27%
2003-03-31 0 4.400 4.400 4.425 4.375 4.525 9,480,935 42,017,430 4.4318 0.637 0.637 0.640 0.633 0.655 65,513,142 0.6414 -3.83%
2003-03-28 0 4.575 4.575 4.600 4.500 4.600 3,863,109 17,595,657 4.5548 0.662 0.662 0.666 0.651 0.666 26,694,035 0.6592 0.55%
2003-03-27 0 4.550 4.525 4.550 4.525 4.675 9,333,895 43,077,542 4.6152 0.658 0.655 0.658 0.655 0.677 64,497,098 0.6679 -3.19%
2003-03-26 0 4.700 4.700 4.725 4.650 4.775 6,621,500 31,325,775 4.7309 0.680 0.680 0.684 0.673 0.691 45,754,482 0.6846 1.08%
2003-03-25 0 4.650 4.625 4.650 4.475 4.675 8,393,692 38,700,299 4.6106 0.673 0.669 0.673 0.648 0.677 58,000,307 0.6672 2.20%
2003-03-24 0 4.550 4.525 4.550 4.525 4.825 19,220,461 89,062,941 4.6338 0.658 0.655 0.658 0.655 0.698 132,813,145 0.6706 -5.21%
2003-03-21 0 4.800 4.775 4.800 4.750 4.975 20,855,665 100,135,884 4.8014 0.695 0.691 0.695 0.687 0.720 144,112,385 0.6948 -4.95%
2003-03-20 0 5.050 5.000 5.050 4.975 5.200 19,220,476 97,391,859 5.0671 0.731 0.724 0.731 0.720 0.753 132,813,249 0.7333 -0.98%
2003-03-19 0 5.100 5.050 5.100 4.700 5.100 22,482,493 111,020,373 4.9381 0.738 0.731 0.738 0.680 0.738 155,353,746 0.7146 7.37%
2003-03-18 0 4.750 4.750 4.775 4.700 4.775 8,992,815 42,605,583 4.7377 0.687 0.687 0.691 0.680 0.691 62,140,239 0.6856 2.70%
2003-03-17 0 4.625 4.600 4.625 4.550 4.725 10,279,753 47,500,492 4.6208 0.669 0.666 0.669 0.658 0.684 71,032,965 0.6687 -3.14%
2003-03-14 0 4.775 4.750 4.775 4.750 4.900 9,326,196 44,881,461 4.8124 0.691 0.687 0.691 0.687 0.709 64,443,898 0.6964 0.53%
2003-03-13 0 4.750 4.725 4.750 4.650 4.750 5,727,042 26,785,488 4.6770 0.687 0.684 0.687 0.673 0.687 39,573,789 0.6768 0.53%
2003-03-12 0 4.725 4.700 4.725 4.650 4.750 14,339,478 67,371,041 4.6983 0.684 0.680 0.684 0.673 0.687 99,085,614 0.6799 0.00%
2003-03-11 0 4.725 4.725 4.750 4.675 4.875 13,782,229 65,548,557 4.7560 0.684 0.684 0.687 0.677 0.706 95,235,030 0.6883 -3.08%
2003-03-10 0 4.875 4.875 4.900 4.750 4.950 10,255,539 49,919,091 4.8675 0.706 0.706 0.709 0.687 0.716 70,865,646 0.7044 2.09%
2003-03-07 0 4.775 4.775 4.800 4.750 4.850 9,248,432 44,230,406 4.7825 0.691 0.691 0.695 0.687 0.702 63,906,550 0.6921 -2.05%
2003-03-06 0 4.875 4.850 4.875 4.800 4.950 10,163,192 49,556,742 4.8761 0.706 0.702 0.706 0.695 0.716 70,227,530 0.7057 -1.52%
2003-03-05 0 4.950 4.925 4.950 4.900 5.000 8,186,476 40,511,368 4.9486 0.716 0.713 0.716 0.709 0.724 56,568,447 0.7161 -1.98%
2003-03-04 0 5.050 5.050 5.100 5.000 5.100 11,094,436 56,094,912 5.0561 0.731 0.731 0.738 0.724 0.738 76,662,414 0.7317 -0.98%
2003-03-03 0 5.100 5.100 5.150 5.050 5.150 13,222,081 67,665,159 5.1176 0.738 0.738 0.745 0.731 0.745 91,364,415 0.7406 -0.97%
2003-02-28 0 5.150 5.100 5.150 5.000 5.150 18,406,315 93,041,162 5.0549 0.745 0.738 0.745 0.724 0.745 127,187,407 0.7315 1.98%
2003-02-27 0 5.050 5.050 5.100 4.950 5.100 21,890,476 110,167,063 5.0326 0.731 0.731 0.738 0.716 0.738 151,262,916 0.7283 -0.98%
2003-02-26 0 5.100 5.100 5.150 5.050 5.200 16,283,416 82,893,820 5.0907 0.738 0.738 0.745 0.731 0.753 112,518,201 0.7367 -0.97%
2003-02-25 0 5.150 5.150 5.200 5.100 5.250 12,541,193 64,979,250 5.1813 0.745 0.745 0.753 0.738 0.760 86,659,487 0.7498 -3.74%
2003-02-24 0 5.350 5.300 5.350 5.250 5.600 25,559,071 138,330,394 5.4122 0.774 0.767 0.774 0.760 0.810 176,612,861 0.7832 -3.60%
2003-02-21 0 5.550 5.500 5.550 5.500 5.800 30,125,630 168,455,197 5.5918 0.803 0.796 0.803 0.796 0.839 208,167,727 0.8092 -5.13%
2003-02-20 0 5.850 5.850 5.900 5.850 5.950 7,526,533 44,400,084 5.8991 0.847 0.847 0.854 0.847 0.861 52,008,249 0.8537 -1.68%
2003-02-19 0 5.950 5.950 6.000 5.850 6.050 9,480,775 56,170,629 5.9247 0.861 0.861 0.868 0.847 0.876 65,512,037 0.8574 0.00%
2003-02-18 0 5.950 5.900 5.950 5.850 6.050 7,498,525 44,641,864 5.9534 0.861 0.854 0.861 0.847 0.876 51,814,714 0.8616 -1.65%
2003-02-17 0 6.050 6.000 6.050 5.950 6.050 7,025,746 42,234,297 6.0114 0.876 0.868 0.876 0.861 0.876 48,547,817 0.8700 2.54%
2003-02-14 0 5.900 5.850 5.900 5.850 6.000 6,620,262 39,167,361 5.9163 0.854 0.847 0.854 0.847 0.868 45,745,928 0.8562 -0.84%
2003-02-13 0 5.950 5.900 5.950 5.850 6.000 7,420,801 43,940,963 5.9213 0.861 0.854 0.861 0.847 0.868 51,277,642 0.8569 -1.65%
2003-02-12 0 6.050 6.050 6.100 5.850 6.100 11,776,871 70,048,975 5.9480 0.876 0.876 0.883 0.847 0.883 81,378,031 0.8608 2.54%
2003-02-11 0 5.900 5.900 5.950 5.800 6.000 14,817,903 87,014,959 5.8723 0.854 0.854 0.861 0.839 0.868 102,391,525 0.8498 -0.84%
2003-02-10 1 5.950 - - - - 0 0 - 0.861 - - - - 0 - 0.00%
2003-02-07 0 5.950 5.950 6.000 5.900 6.000 8,258,196 49,122,312 5.9483 0.861 0.861 0.868 0.854 0.868 57,064,031 0.8608 -1.65%
2003-02-06 0 6.050 6.000 6.050 5.850 6.100 11,088,410 65,809,825 5.9350 0.876 0.868 0.876 0.847 0.883 76,620,775 0.8589 0.00%
2003-02-05 0 6.050 6.000 6.050 6.000 6.150 3,627,413 22,091,534 6.0902 0.876 0.868 0.876 0.868 0.890 25,065,379 0.8814 -1.63%
2003-02-04 0 6.150 6.150 6.200 6.150 6.300 4,165,469 25,882,921 6.2137 0.890 0.890 0.897 0.890 0.912 28,783,339 0.8992 -1.60%
2003-01-30 0 6.250 6.250 6.300 6.150 6.300 4,779,879 29,735,881 6.2211 0.904 0.904 0.912 0.890 0.912 33,028,904 0.9003 1.63%
2003-01-29 0 6.150 6.150 6.200 6.150 6.350 6,223,258 38,645,656 6.2099 0.890 0.890 0.897 0.890 0.919 43,002,635 0.8987 -3.15%
2003-01-28 0 6.350 6.300 6.350 6.250 6.400 3,892,399 24,658,903 6.3351 0.919 0.912 0.919 0.904 0.926 26,896,428 0.9168 0.79%
2003-01-27 0 6.300 6.250 6.300 6.150 6.500 11,401,575 71,497,732 6.2709 0.912 0.904 0.912 0.890 0.941 78,784,741 0.9075 -3.82%
2003-01-24 0 6.550 6.500 6.550 6.500 6.800 8,580,192 56,280,106 6.5593 0.948 0.941 0.948 0.941 0.984 59,289,020 0.9493 -2.24%
2003-01-23 0 6.700 6.650 6.700 6.650 6.800 5,700,474 38,280,347 6.7153 0.970 0.962 0.970 0.962 0.984 39,390,204 0.9718 -0.74%
2003-01-22 0 6.750 6.750 6.800 6.750 6.900 4,031,083 27,401,623 6.7976 0.977 0.977 0.984 0.977 0.999 27,854,733 0.9837 -2.17%
2003-01-21 0 6.900 6.800 6.850 6.800 7.000 7,871,389 54,418,385 6.9134 0.999 0.984 0.991 0.984 1.013 54,391,200 1.0005 -1.43%
2003-01-20 0 7.000 6.950 7.000 6.600 7.000 18,448,405 124,919,944 6.7713 1.013 1.006 1.013 0.955 1.013 127,478,248 0.9799 4.48%
2003-01-17 0 6.700 6.700 6.750 6.650 6.950 8,691,806 58,853,457 6.7711 0.970 0.970 0.977 0.962 1.006 60,060,271 0.9799 -2.90%
2003-01-16 0 6.900 6.850 6.900 6.850 7.000 15,673,417 108,508,050 6.9231 0.999 0.991 0.999 0.991 1.013 108,303,116 1.0019 -2.13%
2003-01-15 0 7.050 7.050 7.100 6.900 7.100 18,615,463 130,504,432 7.0105 1.020 1.020 1.027 0.999 1.027 128,632,617 1.0146 1.44%
2003-01-14 0 6.950 6.900 6.950 6.850 7.100 25,138,241 175,238,142 6.9710 1.006 0.999 1.006 0.991 1.027 173,704,931 1.0088 0.00%
2003-01-13 0 6.950 6.900 6.950 6.600 6.950 13,811,482 93,396,386 6.7622 1.006 0.999 1.006 0.955 1.006 95,437,168 0.9786 5.30%
2003-01-10 0 6.600 6.550 6.600 6.550 6.700 6,261,818 41,340,161 6.6019 0.955 0.948 0.955 0.948 0.970 43,269,084 0.9554 0.76%
2003-01-09 0 6.550 6.500 6.550 6.450 6.550 5,445,975 35,483,917 6.5156 0.948 0.941 0.948 0.933 0.948 37,631,619 0.9429 0.00%
2003-01-08 0 6.550 6.550 6.600 6.450 6.700 11,115,204 73,358,597 6.5998 0.948 0.948 0.955 0.933 0.970 76,805,921 0.9551 0.00%
2003-01-07 0 1.310 1.310 1.320 1.310 1.370 116,059,830 154,577,035 1.3319 0.948 0.948 0.955 0.948 0.991 160,394,395 0.9637 -1.50%
2003-01-06 0 1.330 1.330 1.340 1.330 1.390 103,869,132 140,828,647 1.3558 0.962 0.962 0.970 0.962 1.006 143,546,881 0.9811 -1.48%
2003-01-03 0 1.350 1.340 1.350 1.320 1.360 143,264,087 191,819,051 1.3389 0.977 0.970 0.977 0.955 0.984 197,990,610 0.9688 4.65%
2003-01-02 0 1.290 1.280 1.290 1.230 1.300 66,221,334 84,529,047 1.2765 0.933 0.926 0.933 0.890 0.941 91,517,718 0.9236 4.88%
2002-12-31 0 1.230 1.230 1.240 1.210 1.240 23,667,134 29,100,498 1.2296 0.890 0.890 0.897 0.876 0.897 32,707,920 0.8897 0.00%
2002-12-30 0 1.230 1.220 1.230 1.200 1.250 69,455,351 84,910,800 1.2225 0.890 0.883 0.890 0.868 0.904 95,987,122 0.8846 -3.15%
2002-12-27 0 1.270 1.270 1.280 1.270 1.330 45,545,721 58,594,193 1.2865 0.919 0.919 0.926 0.919 0.962 62,944,073 0.9309 -3.79%
2002-12-24 0 1.320 1.310 1.320 1.320 1.360 55,816,717 74,464,313 1.3341 0.955 0.948 0.955 0.955 0.984 77,138,563 0.9653 -2.22%
2002-12-23 0 1.350 1.340 1.350 1.290 1.360 132,821,465 176,690,092 1.3303 0.977 0.970 0.977 0.933 0.984 183,558,933 0.9626 4.65%
2002-12-20 0 1.290 1.280 1.290 1.190 1.290 69,744,442 86,658,963 1.2425 0.933 0.926 0.933 0.861 0.933 96,386,645 0.8991 6.61%
2002-12-19 0 1.210 1.200 1.210 1.170 1.230 74,917,862 89,498,909 1.1946 0.876 0.868 0.876 0.847 0.890 103,536,298 0.8644 -0.82%
2002-12-18 0 1.220 1.210 1.220 1.210 1.240 44,250,512 54,053,703 1.2215 0.883 0.876 0.883 0.876 0.897 61,154,097 0.8839 -1.61%
2002-12-17 0 1.240 1.230 1.240 1.230 1.280 55,479,785 69,451,569 1.2518 0.897 0.890 0.897 0.890 0.926 76,672,924 0.9058 -0.80%
2002-12-16 0 1.250 1.240 1.250 1.240 1.260 21,267,607 26,470,910 1.2447 0.904 0.897 0.904 0.897 0.912 29,391,780 0.9006 -1.57%
2002-12-13 0 1.270 1.250 1.260 1.230 1.270 46,882,440 58,615,371 1.2503 0.919 0.904 0.912 0.890 0.919 64,791,415 0.9047 1.60%
2002-12-12 0 1.250 1.250 1.260 1.240 1.290 66,550,981 83,938,640 1.2613 0.904 0.904 0.912 0.897 0.933 91,973,289 0.9126 -1.57%
2002-12-11 0 1.270 1.260 1.270 1.250 1.310 124,314,953 159,336,555 1.2817 0.919 0.912 0.919 0.904 0.948 171,802,954 0.9274 -1.55%
2002-12-10 0 1.290 1.280 1.290 1.210 1.300 271,482,695 338,405,935 1.2465 0.933 0.926 0.933 0.876 0.941 375,188,406 0.9020 0.00%
2002-12-09 0 1.290 1.280 1.290 1.280 1.450 363,915,681 484,521,808 1.3314 0.933 0.926 0.933 0.926 1.049 502,930,562 0.9634 -10.42%
2002-12-06 0 1.440 1.430 1.440 1.410 1.440 49,424,901 70,375,867 1.4239 1.042 1.035 1.042 1.020 1.042 68,305,090 1.0303 0.70%
2002-12-05 0 1.430 1.420 1.430 1.410 1.440 49,609,512 70,704,850 1.4252 1.035 1.027 1.035 1.020 1.042 68,560,222 1.0313 0.00%
2002-12-04 0 1.430 1.420 1.430 1.410 1.510 168,892,111 244,586,682 1.4482 1.035 1.027 1.035 1.020 1.093 233,408,475 1.0479 -6.54%
2002-12-03 0 1.530 1.520 1.530 1.520 1.550 58,000,657 89,112,528 1.5364 1.107 1.100 1.107 1.100 1.122 80,156,763 1.1117 0.00%
2002-12-02 0 1.530 1.520 1.530 1.480 1.540 97,641,939 148,249,896 1.5183 1.107 1.100 1.107 1.071 1.114 134,940,916 1.0986 2.00%
2002-11-29 0 1.500 1.490 1.500 1.480 1.550 109,780,225 165,960,466 1.5118 1.085 1.078 1.085 1.071 1.122 151,715,997 1.0939 -3.23%
2002-11-28 0 1.550 1.550 1.560 1.540 1.590 239,254,196 373,557,016 1.5613 1.122 1.122 1.129 1.114 1.151 330,648,701 1.1298 3.33%
2002-11-27 0 1.500 1.490 1.500 1.410 1.520 156,844,872 231,425,898 1.4755 1.085 1.078 1.085 1.020 1.100 216,759,221 1.0677 4.90%
2002-11-26 0 1.430 1.430 1.440 1.390 1.460 120,471,717 173,514,275 1.4403 1.035 1.035 1.042 1.006 1.056 166,491,612 1.0422 1.42%
2002-11-25 0 1.410 1.400 1.410 1.330 1.430 134,030,441 187,146,849 1.3963 1.020 1.013 1.020 0.962 1.035 185,229,735 1.0103 5.22%
2002-11-22 0 1.340 1.330 1.340 1.330 1.360 56,369,504 75,651,377 1.3421 0.970 0.962 0.970 0.962 0.984 77,902,514 0.9711 0.75%
2002-11-21 0 1.330 1.320 1.330 1.320 1.370 61,455,958 82,625,674 1.3445 0.962 0.955 0.962 0.955 0.991 84,931,980 0.9728 -0.75%
2002-11-20 0 1.340 1.330 1.340 1.320 1.360 47,495,719 63,796,141 1.3432 0.970 0.962 0.970 0.955 0.984 65,638,965 0.9719 0.00%
2002-11-19 0 1.340 1.330 1.340 1.300 1.350 68,520,735 90,744,744 1.3243 0.970 0.962 0.970 0.941 0.977 94,695,485 0.9583 -0.74%
2002-11-18 0 1.350 1.340 1.350 1.330 1.380 75,919,175 102,845,547 1.3547 0.977 0.970 0.977 0.962 0.999 104,920,110 0.9802 -0.74%
2002-11-15 0 1.360 1.350 1.360 1.300 1.360 113,983,757 152,974,492 1.3421 0.984 0.977 0.984 0.941 0.984 157,525,267 0.9711 4.62%
2002-11-14 0 1.300 1.290 1.300 1.230 1.300 123,640,324 157,335,499 1.2725 0.941 0.933 0.941 0.890 0.941 170,870,619 0.9208 5.69%
2002-11-13 0 1.230 1.220 1.230 1.220 1.240 37,161,464 45,635,604 1.2280 0.890 0.883 0.890 0.883 0.897 51,357,050 0.8886 0.00%
2002-11-12 0 1.230 1.220 1.230 1.170 1.230 97,002,527 117,514,037 1.2115 0.890 0.883 0.890 0.847 0.890 134,057,250 0.8766 3.36%
2002-11-11 0 1.190 1.180 1.190 1.170 1.240 71,641,182 85,887,204 1.1989 0.861 0.854 0.861 0.847 0.897 99,007,935 0.8675 -4.03%
2002-11-08 0 1.240 1.230 1.240 1.230 1.260 109,265,453 135,489,190 1.2400 0.897 0.890 0.897 0.890 0.912 151,004,583 0.8973 -1.59%
2002-11-07 0 1.260 1.250 1.260 1.160 1.260 108,414,674 132,814,874 1.2251 0.912 0.904 0.912 0.839 0.912 149,828,809 0.8864 8.62%
2002-11-06 0 1.160 1.160 1.170 1.160 1.200 41,819,314 49,501,247 1.1837 0.839 0.839 0.847 0.839 0.868 57,794,187 0.8565 -1.69%
2002-11-05 0 1.180 1.170 1.180 1.160 1.200 45,306,775 53,285,494 1.1761 0.854 0.847 0.854 0.839 0.868 62,613,850 0.8510 -0.84%
2002-11-04 0 1.190 1.180 1.190 1.120 1.190 52,314,688 60,582,954 1.1580 0.861 0.854 0.861 0.810 0.861 72,298,768 0.8380 7.21%
2002-11-01 0 1.110 1.100 1.110 1.080 1.110 36,136,691 39,723,412 1.0993 0.803 0.796 0.803 0.781 0.803 49,940,817 0.7954 0.91%
2002-10-31 0 1.100 1.090 1.100 1.080 1.130 41,030,483 45,397,460 1.1064 0.796 0.789 0.796 0.781 0.818 56,704,025 0.8006 -1.79%
2002-10-30 0 1.120 1.110 1.120 1.100 1.160 73,975,946 83,313,931 1.1262 0.810 0.803 0.810 0.796 0.839 102,234,573 0.8149 -2.61%
2002-10-29 0 1.150 1.150 1.160 1.150 1.210 63,592,495 74,826,799 1.1767 0.832 0.832 0.839 0.832 0.876 87,884,669 0.8514 -4.96%
2002-10-28 0 1.210 1.200 1.210 1.170 1.220 59,742,638 71,465,657 1.1962 0.876 0.868 0.876 0.847 0.883 82,564,176 0.8656 1.68%
2002-10-25 0 1.190 1.190 1.200 1.170 1.200 56,129,249 66,520,296 1.1851 0.861 0.861 0.868 0.847 0.868 77,570,482 0.8575 -1.65%
2002-10-24 0 1.210 1.200 1.210 1.150 1.220 133,203,140 157,852,970 1.1851 0.876 0.868 0.876 0.832 0.883 184,086,407 0.8575 1.68%
2002-10-23 0 1.190 1.180 1.190 1.080 1.190 146,835,917 169,487,141 1.1543 0.861 0.854 0.861 0.781 0.861 202,926,870 0.8352 9.17%
2002-10-22 0 1.090 1.080 1.090 1.070 1.140 43,182,984 47,847,473 1.1080 0.789 0.781 0.789 0.774 0.825 59,678,776 0.8018 -1.80%
2002-10-21 0 1.110 1.100 1.110 1.090 1.140 54,588,393 60,846,686 1.1146 0.803 0.796 0.803 0.789 0.825 75,441,023 0.8065 0.00%
2002-10-18 0 1.110 1.100 1.110 1.060 1.130 120,815,359 132,811,017 1.0993 0.803 0.796 0.803 0.767 0.818 166,966,524 0.7954 4.72%
2002-10-17 0 1.060 1.060 1.070 1.030 1.070 53,239,687 56,047,540 1.0527 0.767 0.767 0.774 0.745 0.774 73,577,114 0.7618 0.00%
2002-10-16 0 1.060 1.060 1.070 1.060 1.110 98,069,894 105,788,278 1.0787 0.767 0.767 0.774 0.767 0.803 135,532,348 0.7805 0.95%
2002-10-15 0 1.050 1.050 1.060 0.950 1.070 139,742,020 140,893,303 1.0082 0.760 0.760 0.767 0.687 0.774 193,123,122 0.7296 12.90%
2002-10-11 0 0.930 0.930 0.940 0.920 0.950 54,180,012 50,705,962 0.9359 0.673 0.673 0.680 0.666 0.687 74,876,641 0.6772 1.09%
2002-10-10 0 0.920 0.910 0.920 0.880 0.950 83,790,904 76,799,281 0.9166 0.666 0.658 0.666 0.637 0.687 115,798,820 0.6632 1.10%
2002-10-09 0 0.910 0.910 0.920 0.900 0.960 82,684,423 76,514,952 0.9254 0.658 0.658 0.666 0.651 0.695 114,269,666 0.6696 -5.21%
2002-10-08 0 0.960 0.960 0.970 0.960 1.000 53,230,521 52,047,349 0.9778 0.695 0.695 0.702 0.695 0.724 73,564,447 0.7075 -3.03%
2002-10-07 0 0.990 0.990 1.000 0.970 1.010 75,415,428 74,991,427 0.9944 0.716 0.716 0.724 0.702 0.731 104,223,933 0.7195 -1.98%
2002-10-04 0 1.010 1.000 1.010 1.000 1.050 82,934,120 84,770,971 1.0221 0.731 0.724 0.731 0.724 0.760 114,614,747 0.7396 -2.88%
2002-10-03 0 1.040 1.040 1.050 1.020 1.100 81,051,663 84,681,751 1.0448 0.753 0.753 0.760 0.738 0.796 112,013,196 0.7560 -6.31%
2002-10-02 0 1.110 1.100 1.110 1.060 1.130 64,061,886 70,245,274 1.0965 0.803 0.796 0.803 0.767 0.818 88,533,366 0.7934 0.00%
2002-09-30 0 1.110 1.100 1.110 1.100 1.130 30,237,628 33,734,615 1.1157 0.803 0.796 0.803 0.796 0.818 41,788,326 0.8073 -2.63%
2002-09-27 0 1.140 1.140 1.150 1.130 1.150 29,844,442 34,005,878 1.1394 0.825 0.825 0.832 0.818 0.832 41,244,944 0.8245 0.88%
2002-09-26 0 1.130 1.120 1.130 1.110 1.130 27,206,566 30,485,432 1.1205 0.818 0.810 0.818 0.803 0.818 37,599,406 0.8108 1.80%
2002-09-25 0 1.110 1.100 1.110 1.090 1.120 26,812,562 29,539,823 1.1017 0.803 0.796 0.803 0.789 0.810 37,054,894 0.7972 0.00%
2002-09-24 0 1.110 1.110 1.120 1.100 1.120 20,558,921 22,934,819 1.1156 0.803 0.803 0.810 0.796 0.810 28,412,377 0.8072 -1.77%
2002-09-23 0 1.130 1.120 1.130 1.110 1.140 18,822,454 21,194,147 1.1260 0.818 0.810 0.818 0.803 0.825 26,012,584 0.8148 -0.88%
2002-09-20 0 1.140 1.140 1.150 1.130 1.150 25,581,056 29,119,440 1.1383 0.825 0.825 0.832 0.818 0.832 35,352,955 0.8237 -2.56%
2002-09-19 0 1.170 1.160 1.170 1.150 1.190 31,462,181 36,693,076 1.1663 0.847 0.839 0.847 0.832 0.861 43,480,656 0.8439 0.00%
2002-09-18 0 1.170 1.160 1.170 1.130 1.180 41,274,231 47,477,014 1.1503 0.847 0.839 0.847 0.818 0.854 57,040,884 0.8323 -2.50%
2002-09-17 0 1.200 1.190 1.200 1.110 1.200 80,681,815 93,550,098 1.1595 0.868 0.861 0.868 0.803 0.868 111,502,067 0.8390 5.26%
2002-09-16 0 1.140 1.130 1.140 1.080 1.180 131,833,421 147,941,294 1.1222 0.825 0.818 0.825 0.781 0.854 182,193,458 0.8120 -4.20%
2002-09-13 0 1.190 1.180 1.190 1.180 1.240 77,134,659 92,534,188 1.1996 0.861 0.854 0.861 0.854 0.897 106,599,906 0.8681 -4.80%
2002-09-12 0 1.250 1.240 1.250 1.240 1.270 28,648,795 35,883,568 1.2525 0.904 0.897 0.904 0.897 0.919 39,592,563 0.9063 -1.57%
2002-09-11 0 1.270 1.260 1.270 1.260 1.280 10,688,644 13,543,080 1.2671 0.919 0.912 0.919 0.912 0.926 14,771,679 0.9168 -1.55%
2002-09-10 0 1.290 1.280 1.290 1.250 1.290 33,320,846 42,338,683 1.2706 0.933 0.926 0.933 0.904 0.933 46,049,326 0.9194 3.20%
2002-09-09 0 1.250 1.250 1.260 1.250 1.310 53,646,651 68,322,588 1.2736 0.904 0.904 0.912 0.904 0.948 74,139,538 0.9215 -2.34%
2002-09-06 0 1.280 1.280 1.290 1.270 1.330 54,142,397 70,423,016 1.3007 0.926 0.926 0.933 0.919 0.962 74,824,657 0.9412 -1.54%
2002-09-05 0 1.300 1.300 1.310 1.300 1.340 47,418,068 62,278,123 1.3134 0.941 0.941 0.948 0.941 0.970 65,531,651 0.9504 0.78%
2002-09-04 0 1.290 1.280 1.290 1.250 1.300 61,667,699 78,302,028 1.2697 0.933 0.926 0.933 0.904 0.941 85,224,606 0.9188 -0.77%
2002-09-03 0 1.300 1.300 1.310 1.290 1.330 72,749,456 94,814,005 1.3033 0.941 0.941 0.948 0.933 0.962 100,539,566 0.9431 -2.26%
2002-09-02 0 1.330 1.320 1.330 1.320 1.390 56,576,014 75,971,378 1.3428 0.962 0.955 0.962 0.955 1.006 78,187,910 0.9717 -5.00%
2002-08-30 0 1.400 1.390 1.400 1.370 1.430 56,036,806 78,096,764 1.3937 1.013 1.006 1.013 0.991 1.035 77,442,726 1.0084 -2.10%
2002-08-29 0 1.430 1.420 1.430 1.400 1.440 35,179,840 49,822,151 1.4162 1.035 1.027 1.035 1.013 1.042 48,618,451 1.0248 -2.05%
2002-08-28 0 1.460 1.450 1.460 1.430 1.460 37,841,094 54,744,927 1.4467 1.056 1.049 1.056 1.035 1.056 52,296,297 1.0468 -1.35%
2002-08-27 0 1.480 1.470 1.480 1.470 1.490 13,030,717 19,255,686 1.4777 1.071 1.064 1.071 1.064 1.078 18,008,418 1.0693 -0.67%
2002-08-26 0 1.490 1.480 1.490 1.480 1.510 23,787,573 35,441,462 1.4899 1.078 1.071 1.078 1.071 1.093 32,874,366 1.0781 -1.32%
2002-08-23 0 1.510 1.500 1.510 1.500 1.540 35,318,952 53,478,216 1.5142 1.093 1.085 1.093 1.085 1.114 48,810,703 1.0956 -0.66%
2002-08-22 0 1.520 1.510 1.520 1.510 1.550 30,701,598 46,868,174 1.5266 1.100 1.093 1.100 1.093 1.122 42,429,532 1.1046 -1.94%
2002-08-21 0 1.550 1.530 1.550 1.500 1.560 27,497,535 42,194,290 1.5345 1.122 1.107 1.122 1.085 1.129 38,001,525 1.1103 1.97%
2002-08-20 0 1.520 1.510 1.520 1.510 1.540 24,327,567 37,105,863 1.5253 1.100 1.093 1.100 1.093 1.114 33,620,637 1.1037 0.00%
2002-08-19 0 1.520 1.510 1.520 1.500 1.530 10,243,802 15,488,215 1.5120 1.100 1.093 1.100 1.085 1.107 14,156,909 1.0940 -0.65%
2002-08-16 0 1.530 1.520 1.530 1.510 1.530 21,497,194 32,660,839 1.5193 1.107 1.100 1.107 1.093 1.107 29,709,068 1.0994 0.66%
2002-08-15 0 1.520 1.510 1.520 1.500 1.530 35,051,632 53,251,719 1.5192 1.100 1.093 1.100 1.085 1.107 48,441,268 1.0993 1.33%
2002-08-14 0 1.500 1.490 1.500 1.480 1.510 32,631,331 49,015,809 1.5021 1.085 1.078 1.085 1.071 1.093 45,096,418 1.0869 -0.66%
2002-08-13 0 1.510 1.510 1.520 1.490 1.520 11,509,537 17,347,947 1.5073 1.093 1.093 1.100 1.078 1.100 15,906,151 1.0906 0.00%
2002-08-12 0 1.510 1.500 1.510 1.490 1.520 14,823,792 22,280,503 1.5030 1.093 1.085 1.093 1.078 1.100 20,486,444 1.0876 -1.31%
2002-08-09 0 1.530 1.520 1.530 1.500 1.560 26,026,963 39,895,618 1.5329 1.107 1.100 1.107 1.085 1.129 35,969,198 1.1092 -0.65%
2002-08-08 0 1.540 1.530 1.540 1.490 1.550 33,929,061 51,392,809 1.5147 1.114 1.107 1.114 1.078 1.122 46,889,878 1.0960 1.32%
2002-08-07 0 1.520 1.510 1.520 1.500 1.520 23,150,148 34,925,158 1.5086 1.100 1.093 1.100 1.085 1.100 31,993,447 1.0916 2.70%
2002-08-06 0 1.480 1.470 1.490 1.470 1.520 42,318,282 62,954,734 1.4876 1.071 1.064 1.078 1.064 1.100 58,483,760 1.0764 -3.90%
2002-08-05 0 1.540 1.530 1.540 1.520 1.560 33,012,592 50,848,992 1.5403 1.114 1.107 1.114 1.100 1.129 45,623,320 1.1145 -2.53%
2002-08-02 0 1.580 1.570 1.580 1.570 1.590 20,860,926 32,836,845 1.5741 1.143 1.136 1.143 1.136 1.151 28,829,748 1.1390 -1.25%
2002-08-01 0 1.600 1.600 1.610 1.600 1.650 24,830,459 40,171,852 1.6178 1.158 1.158 1.165 1.158 1.194 34,315,632 1.1707 -2.44%
2002-07-31 0 1.640 1.630 1.640 1.610 1.640 15,413,362 25,094,138 1.6281 1.187 1.179 1.187 1.165 1.187 21,301,228 1.1781 0.61%
2002-07-30 0 1.630 1.630 1.640 1.630 1.650 38,157,749 62,759,993 1.6448 1.179 1.179 1.187 1.179 1.194 52,733,914 1.1901 1.87%
2002-07-29 0 1.600 1.580 1.590 1.560 1.600 28,289,122 44,657,668 1.5786 1.158 1.143 1.151 1.129 1.158 39,095,496 1.1423 2.56%
2002-07-26 0 1.560 1.550 1.560 1.530 1.630 61,442,497 96,151,296 1.5649 1.129 1.122 1.129 1.107 1.179 84,913,377 1.1323 -4.29%
2002-07-25 0 1.630 1.630 1.640 1.630 1.670 34,820,644 57,422,020 1.6491 1.179 1.179 1.187 1.179 1.208 48,122,043 1.1933 -0.61%
2002-07-24 0 1.640 1.630 1.640 1.630 1.670 34,171,161 56,286,445 1.6472 1.187 1.179 1.187 1.179 1.208 47,224,459 1.1919 -2.38%
2002-07-23 0 1.680 1.680 1.690 1.650 1.700 50,886,085 85,031,720 1.6710 1.216 1.216 1.223 1.194 1.230 70,324,442 1.2091 0.60%
2002-07-22 0 1.670 1.670 1.680 1.670 1.710 51,609,309 87,059,569 1.6869 1.208 1.208 1.216 1.208 1.237 71,323,936 1.2206 -3.47%
2002-07-19 0 1.730 1.730 1.740 1.710 1.740 30,917,754 53,323,813 1.7247 1.252 1.252 1.259 1.237 1.259 42,728,259 1.2480 -0.57%
2002-07-18 0 1.740 1.740 1.750 1.740 1.780 22,537,647 39,628,593 1.7583 1.259 1.259 1.266 1.259 1.288 31,146,972 1.2723 -0.57%
2002-07-17 0 1.750 1.750 1.760 1.730 1.770 55,263,941 96,992,130 1.7551 1.266 1.266 1.274 1.252 1.281 76,374,628 1.2700 -1.13%
2002-07-16 0 1.770 1.760 1.770 1.760 1.790 26,524,064 46,903,040 1.7683 1.281 1.274 1.281 1.274 1.295 36,656,190 1.2795 -1.12%
2002-07-15 0 1.790 1.790 1.800 1.770 1.800 24,186,496 43,161,371 1.7845 1.295 1.295 1.302 1.281 1.302 33,425,677 1.2913 -0.56%
2002-07-12 0 1.800 1.790 1.800 1.760 1.810 69,401,108 123,366,242 1.7776 1.302 1.295 1.302 1.274 1.310 95,912,158 1.2862 3.45%
2002-07-11 0 1.740 1.740 1.750 1.740 1.780 50,528,512 88,546,338 1.7524 1.259 1.259 1.266 1.259 1.288 69,830,277 1.2680 -2.79%
2002-07-10 0 1.790 1.780 1.790 1.770 1.810 50,372,489 89,863,768 1.7840 1.295 1.288 1.295 1.281 1.310 69,614,654 1.2909 -0.56%
2002-07-09 0 1.800 1.800 1.810 1.800 1.820 15,483,553 28,019,932 1.8097 1.302 1.302 1.310 1.302 1.317 21,398,232 1.3095 -0.55%
2002-07-08 0 1.810 1.800 1.810 1.800 1.830 18,116,507 32,873,586 1.8146 1.310 1.302 1.310 1.302 1.324 25,036,967 1.3130 0.00%
2002-07-05 0 1.810 1.810 1.820 1.810 1.830 20,400,117 37,088,843 1.8181 1.310 1.310 1.317 1.310 1.324 28,192,911 1.3155 -0.55%
2002-07-04 0 1.820 1.810 1.820 1.810 1.830 37,326,203 67,842,607 1.8176 1.317 1.310 1.317 1.310 1.324 51,584,719 1.3152 0.00%
2002-07-03 0 1.820 1.810 1.820 1.810 1.830 24,284,563 44,166,944 1.8187 1.317 1.310 1.317 1.310 1.324 33,561,205 1.3160 -0.55%
2002-07-02 0 1.830 1.820 1.830 1.810 1.840 25,725,069 47,026,353 1.8280 1.324 1.317 1.324 1.310 1.331 35,551,981 1.3227 -0.54%
2002-06-28 0 1.840 1.830 1.840 1.810 1.850 45,561,335 83,325,100 1.8289 1.331 1.324 1.331 1.310 1.339 62,965,651 1.3233 1.66%
2002-06-27 0 1.810 1.810 1.820 1.790 1.830 83,351,532 150,195,905 1.8020 1.310 1.310 1.317 1.295 1.324 115,191,609 1.3039 -0.55%
2002-06-26 0 1.820 1.810 1.820 1.800 1.860 67,915,239 124,389,645 1.8315 1.317 1.310 1.317 1.302 1.346 93,858,691 1.3253 -2.67%
2002-06-25 0 1.870 1.860 1.870 1.850 1.880 34,562,115 64,449,312 1.8647 1.353 1.346 1.353 1.339 1.360 47,764,757 1.3493 0.00%
2002-06-24 0 1.870 1.870 1.880 1.860 1.880 21,115,494 39,464,343 1.8690 1.353 1.353 1.360 1.346 1.360 29,181,560 1.3524 -0.53%
2002-06-21 0 1.880 1.870 1.880 1.860 1.880 19,325,756 36,154,368 1.8708 1.360 1.353 1.360 1.346 1.360 26,708,147 1.3537 -0.53%
2002-06-20 0 1.890 1.890 1.900 1.870 1.900 42,015,523 78,970,419 1.8796 1.368 1.368 1.375 1.353 1.375 58,065,348 1.3600 0.00%
2002-06-19 0 1.890 1.880 1.890 1.860 1.900 71,112,945 133,709,918 1.8802 1.368 1.360 1.368 1.346 1.375 98,277,912 1.3605 -0.53%
2002-06-18 0 1.900 1.900 1.910 1.880 1.920 46,038,602 87,409,683 1.8986 1.375 1.375 1.382 1.360 1.389 63,625,233 1.3738 0.00%
2002-06-17 0 1.900 1.890 1.900 1.890 1.920 34,690,555 66,077,983 1.9048 1.375 1.368 1.375 1.368 1.389 47,942,260 1.3783 -1.04%
2002-06-14 0 1.920 1.910 1.920 1.900 1.920 38,951,881 74,350,645 1.9088 1.389 1.382 1.389 1.375 1.389 53,831,402 1.3812 0.52%
2002-06-13 0 1.910 1.900 1.910 1.900 1.920 15,662,741 29,933,368 1.9111 1.382 1.375 1.382 1.375 1.389 21,645,869 1.3829 -0.52%
2002-06-12 0 1.920 1.910 1.920 1.900 1.920 18,381,500 35,099,140 1.9095 1.389 1.382 1.389 1.375 1.389 25,403,187 1.3817 0.00%
2002-06-11 0 1.920 1.910 1.920 1.900 1.930 20,916,513 40,014,209 1.9130 1.389 1.382 1.389 1.375 1.397 28,906,569 1.3843 -0.52%
2002-06-10 0 1.930 1.920 1.930 1.900 1.940 45,221,667 86,409,074 1.9108 1.397 1.389 1.397 1.375 1.404 62,496,231 1.3826 0.52%
2002-06-07 0 1.920 1.910 1.920 1.900 1.920 30,460,971 58,174,942 1.9098 1.389 1.382 1.389 1.375 1.389 42,096,986 1.3819 -0.52%
2002-06-06 0 1.930 1.920 1.930 1.910 1.940 25,537,564 49,075,300 1.9217 1.397 1.389 1.397 1.382 1.404 35,292,850 1.3905 0.00%
2002-06-05 0 1.930 1.920 1.930 1.910 1.930 22,107,740 42,447,412 1.9200 1.397 1.389 1.397 1.382 1.397 30,552,841 1.3893 1.05%
2002-06-04 0 1.910 1.900 1.910 1.900 1.920 34,717,949 66,397,467 1.9125 1.382 1.375 1.382 1.375 1.389 47,980,119 1.3839 -1.04%
2002-06-03 0 1.930 1.920 1.930 1.920 1.950 27,987,645 54,170,668 1.9355 1.397 1.389 1.397 1.389 1.411 38,678,855 1.4005 0.00%
2002-05-31 0 1.930 1.920 1.930 1.920 1.960 53,729,892 104,222,902 1.9398 1.397 1.389 1.397 1.389 1.418 74,254,576 1.4036 -1.03%
2002-05-30 0 1.950 1.940 1.950 1.930 1.960 33,138,202 64,358,011 1.9421 1.411 1.404 1.411 1.397 1.418 45,796,912 1.4053 -0.51%
2002-05-29 0 1.960 1.950 1.960 1.940 1.960 40,268,186 78,681,421 1.9539 1.418 1.411 1.418 1.404 1.418 55,650,532 1.4138 0.00%
2002-05-28 0 1.960 1.950 1.960 1.950 1.980 37,253,935 73,054,563 1.9610 1.418 1.411 1.418 1.411 1.433 51,484,845 1.4190 -0.51%
2002-05-27 0 1.970 1.960 1.970 1.940 1.990 76,083,434 149,097,501 1.9597 1.425 1.418 1.425 1.404 1.440 105,147,116 1.4180 -1.01%
2002-05-24 0 1.990 1.980 1.990 1.980 2.000 43,701,609 87,027,476 1.9914 1.440 1.433 1.440 1.433 1.447 60,395,514 1.4410 0.00%
2002-05-23 0 1.990 1.980 1.990 1.980 2.025 59,583,616 118,578,020 1.9901 1.440 1.433 1.440 1.433 1.465 82,344,408 1.4400 -1.73%
2002-05-22 0 2.025 2.000 2.025 2.000 2.025 21,603,857 43,290,890 2.0039 1.465 1.447 1.465 1.447 1.465 29,856,476 1.4500 1.25%
2002-05-21 0 2.000 2.000 2.025 2.000 2.050 68,383,169 138,061,004 2.0189 1.447 1.447 1.465 1.447 1.483 94,505,369 1.4609 -2.44%
2002-05-17 0 2.050 2.025 2.050 2.000 2.075 105,878,488 216,192,029 2.0419 1.483 1.465 1.483 1.447 1.501 146,323,806 1.4775 1.23%
2002-05-16 0 2.025 2.000 2.025 2.000 2.025 24,274,812 48,615,823 2.0027 1.465 1.447 1.465 1.447 1.465 33,547,730 1.4492 0.00%
2002-05-15 0 2.025 2.000 2.025 1.990 2.025 50,711,637 101,555,991 2.0026 1.465 1.447 1.465 1.440 1.465 70,083,356 1.4491 1.76%
2002-05-14 0 1.990 1.990 2.000 1.990 2.025 31,274,429 62,480,225 1.9978 1.440 1.440 1.447 1.440 1.465 43,221,183 1.4456 -0.50%
2002-05-13 0 2.000 1.990 2.025 1.980 2.025 50,713,479 101,388,684 1.9992 1.447 1.440 1.465 1.433 1.465 70,085,901 1.4466 -1.23%
2002-05-10 0 2.025 2.000 2.025 2.000 2.050 31,670,781 64,018,225 2.0214 1.465 1.447 1.465 1.447 1.483 43,768,940 1.4626 -1.22%
2002-05-09 0 2.050 2.025 2.050 2.025 2.100 79,724,499 163,852,187 2.0552 1.483 1.465 1.483 1.465 1.520 110,179,058 1.4871 0.00%
2002-05-08 0 2.050 2.025 2.050 2.025 2.075 55,324,615 112,684,626 2.0368 1.483 1.465 1.483 1.465 1.501 76,458,480 1.4738 0.00%
2002-05-07 0 2.050 2.025 2.050 2.000 2.050 64,772,173 131,021,142 2.0228 1.483 1.465 1.483 1.447 1.483 89,514,981 1.4637 0.00%
2002-05-06 0 2.050 2.025 2.050 2.025 2.075 53,329,346 109,227,845 2.0482 1.483 1.465 1.483 1.465 1.501 73,701,023 1.4820 0.00%
2002-05-03 0 2.050 2.050 2.075 2.025 2.075 140,316,019 287,687,218 2.0503 1.483 1.483 1.501 1.465 1.501 193,916,388 1.4836 0.00%
2002-05-02 0 2.050 2.025 2.050 2.000 2.050 120,548,526 244,687,675 2.0298 1.483 1.465 1.483 1.447 1.483 166,597,762 1.4687 2.50%
2002-04-30 0 2.000 1.990 2.000 1.970 2.000 48,043,545 95,520,935 1.9882 1.447 1.440 1.447 1.425 1.447 66,396,059 1.4387 0.50%
2002-04-29 0 1.990 1.980 1.990 1.960 1.990 53,358,216 105,424,130 1.9758 1.440 1.433 1.440 1.418 1.440 73,740,921 1.4297 -0.50%
2002-04-26 0 2.000 1.990 2.000 1.960 2.025 90,854,278 180,762,739 1.9896 1.447 1.440 1.447 1.418 1.465 125,560,385 1.4396 2.04%
2002-04-25 0 1.960 1.950 1.960 1.950 1.990 79,143,538 155,322,836 1.9625 1.418 1.411 1.418 1.411 1.440 109,376,172 1.4201 -1.01%
2002-04-24 0 1.980 1.980 1.990 1.960 2.000 31,504,824 62,355,444 1.9792 1.433 1.433 1.440 1.418 1.447 43,539,588 1.4322 -1.00%
2002-04-23 0 2.000 1.990 2.000 1.950 2.025 100,362,716 198,934,320 1.9822 1.447 1.440 1.447 1.411 1.465 138,701,023 1.4343 2.04%
2002-04-22 0 1.960 1.950 1.960 1.950 2.000 61,170,345 120,563,498 1.9709 1.418 1.411 1.418 1.411 1.447 84,537,264 1.4262 -1.01%
2002-04-19 0 1.980 1.980 1.990 1.980 2.025 49,818,875 99,356,368 1.9944 1.433 1.433 1.440 1.433 1.465 68,849,561 1.4431 -2.22%
2002-04-18 0 2.025 2.000 2.025 2.000 2.025 64,465,679 130,000,160 2.0166 1.465 1.447 1.465 1.447 1.465 89,091,407 1.4592 0.00%
2002-04-17 0 2.025 2.000 2.025 1.990 2.025 62,643,079 125,407,780 2.0019 1.465 1.447 1.465 1.440 1.465 86,572,579 1.4486 2.27%
2002-04-16 0 1.980 1.970 1.980 1.960 1.980 29,042,937 57,245,585 1.9711 1.433 1.425 1.433 1.418 1.433 40,137,266 1.4262 1.02%
2002-04-15 0 1.960 1.960 1.970 1.960 1.980 20,659,081 40,656,558 1.9680 1.418 1.418 1.425 1.418 1.433 28,550,798 1.4240 -0.51%
2002-04-12 0 1.970 1.970 1.980 1.950 1.980 23,724,715 46,693,536 1.9681 1.425 1.425 1.433 1.411 1.433 32,787,497 1.4241 -0.51%
2002-04-11 0 1.980 1.970 1.980 1.970 1.990 32,717,417 64,759,706 1.9794 1.433 1.425 1.433 1.425 1.440 45,215,389 1.4322 0.51%
2002-04-10 0 1.970 1.960 1.970 1.950 1.990 44,680,482 87,632,123 1.9613 1.425 1.418 1.425 1.411 1.440 61,748,314 1.4192 -1.01%
2002-04-09 0 1.990 1.980 1.990 1.960 1.990 24,723,801 48,926,431 1.9789 1.440 1.433 1.440 1.418 1.440 34,168,231 1.4319 1.53%
2002-04-08 0 1.960 1.960 1.970 1.960 1.990 38,155,532 74,984,668 1.9652 1.418 1.418 1.425 1.418 1.440 52,730,850 1.4220 -1.51%
2002-04-04 0 1.990 1.980 1.990 1.960 1.990 27,236,390 53,886,151 1.9785 1.440 1.433 1.440 1.418 1.440 37,640,623 1.4316 0.51%
2002-04-03 0 1.980 1.970 1.980 1.950 1.980 22,449,999 44,225,029 1.9699 1.433 1.425 1.433 1.411 1.433 31,025,843 1.4254 1.54%
2002-04-02 0 1.950 1.940 1.950 1.940 2.025 84,877,730 168,833,355 1.9891 1.411 1.404 1.411 1.404 1.465 117,300,811 1.4393 -3.70%
2002-03-28 0 2.025 2.000 2.025 2.000 2.050 36,485,423 73,777,230 2.0221 1.465 1.447 1.465 1.447 1.483 50,422,763 1.4632 1.25%
2002-03-27 0 2.000 2.000 2.025 2.000 2.025 23,283,652 46,960,841 2.0169 1.447 1.447 1.465 1.447 1.465 32,177,949 1.4594 0.00%
2002-03-26 0 2.000 1.990 2.000 1.980 2.000 38,553,307 76,633,763 1.9877 1.447 1.440 1.447 1.433 1.447 53,280,574 1.4383 0.00%
2002-03-25 0 2.000 2.000 2.025 2.000 2.050 57,720,737 116,012,489 2.0099 1.447 1.447 1.465 1.447 1.483 79,769,914 1.4543 -2.44%
2002-03-22 0 2.050 2.025 2.050 2.025 2.075 42,911,449 87,397,633 2.0367 1.483 1.465 1.483 1.465 1.501 59,303,515 1.4737 0.00%
2002-03-21 0 2.050 2.025 2.050 2.000 2.050 84,847,876 172,001,324 2.0272 1.483 1.465 1.483 1.447 1.483 117,259,553 1.4668 1.23%
2002-03-20 0 2.025 2.000 2.025 2.000 2.100 76,895,180 156,709,463 2.0380 1.465 1.447 1.465 1.447 1.520 106,268,947 1.4746 -2.41%
2002-03-19 0 2.075 2.075 2.100 2.025 2.100 165,957,002 345,169,672 2.0799 1.501 1.501 1.520 1.465 1.520 229,352,162 1.5050 2.47%
2002-03-18 0 2.025 2.000 2.025 1.950 2.025 118,325,155 236,705,168 2.0005 1.465 1.447 1.465 1.411 1.465 163,525,069 1.4475 3.85%
2002-03-15 0 1.950 1.940 1.950 1.930 1.980 67,352,728 131,676,777 1.9550 1.411 1.404 1.411 1.397 1.433 93,081,302 1.4146 0.52%
2002-03-14 0 1.940 1.940 1.950 1.930 1.960 89,595,030 173,922,313 1.9412 1.404 1.404 1.411 1.397 1.418 123,820,108 1.4046 -1.02%
2002-03-13 0 1.960 1.950 1.960 1.950 1.990 40,400,825 79,673,319 1.9721 1.418 1.411 1.418 1.411 1.440 55,833,839 1.4270 -1.01%
2002-03-12 0 1.980 1.970 1.980 1.970 2.000 66,506,033 131,963,974 1.9842 1.433 1.425 1.433 1.425 1.447 91,911,171 1.4358 -1.00%
2002-03-11 0 2.000 2.000 2.025 1.970 2.050 83,870,149 167,625,297 1.9986 1.447 1.447 1.465 1.425 1.483 115,908,336 1.4462 -1.23%
2002-03-08 0 2.025 2.000 2.025 2.000 2.075 109,718,915 222,933,130 2.0319 1.465 1.447 1.465 1.447 1.501 151,631,266 1.4702 0.00%
2002-03-07 0 2.025 2.025 2.050 1.950 2.075 196,045,581 394,607,647 2.0128 1.465 1.465 1.483 1.411 1.501 270,934,503 1.4565 4.92%
2002-03-06 0 1.930 1.920 1.930 1.910 1.940 37,795,182 72,927,324 1.9295 1.397 1.389 1.397 1.382 1.404 52,232,847 1.3962 0.00%
2002-03-05 0 1.930 1.920 1.930 1.910 1.950 63,689,796 122,952,043 1.9305 1.397 1.389 1.397 1.382 1.411 88,019,139 1.3969 1.05%
2002-03-04 0 1.910 1.910 1.920 1.900 1.930 57,509,127 110,112,996 1.9147 1.382 1.382 1.389 1.375 1.397 79,477,470 1.3855 1.06%
2002-03-01 0 1.890 1.880 1.890 1.870 1.900 34,052,539 64,096,213 1.8823 1.368 1.360 1.368 1.353 1.375 47,060,524 1.3620 0.00%
2002-02-28 0 1.890 1.880 1.900 1.870 1.910 36,628,309 69,092,478 1.8863 1.368 1.360 1.375 1.353 1.382 50,620,232 1.3649 -0.53%
2002-02-27 0 1.900 1.900 1.910 1.900 1.920 41,417,982 79,146,436 1.9109 1.375 1.375 1.382 1.375 1.389 57,239,548 1.3827 0.00%
2002-02-26 0 1.900 1.890 1.900 1.890 1.910 31,671,183 60,184,148 1.9003 1.375 1.368 1.375 1.368 1.382 43,769,496 1.3750 0.53%
2002-02-25 0 1.890 1.890 1.900 1.880 1.930 26,904,375 51,140,639 1.9008 1.368 1.368 1.375 1.360 1.397 37,181,779 1.3754 -1.05%
2002-02-22 0 1.910 1.900 1.910 1.880 1.930 19,152,324 36,367,244 1.8988 1.382 1.375 1.382 1.360 1.397 26,468,464 1.3740 0.00%
2002-02-21 0 1.910 1.900 1.910 1.890 1.920 37,339,314 71,286,443 1.9092 1.382 1.375 1.382 1.368 1.389 51,602,839 1.3814 1.60%
2002-02-20 0 1.880 1.870 1.880 1.860 1.890 32,770,584 61,393,819 1.8734 1.360 1.353 1.360 1.346 1.368 45,288,865 1.3556 -0.53%
2002-02-19 0 1.890 1.880 1.890 1.880 1.930 45,964,056 87,084,030 1.8946 1.368 1.360 1.368 1.360 1.397 63,522,211 1.3709 -2.07%
2002-02-18 0 1.930 1.920 1.930 1.910 1.940 32,576,216 62,625,393 1.9224 1.397 1.389 1.397 1.382 1.404 45,020,249 1.3910 -0.52%
2002-02-15 0 1.940 1.930 1.940 1.920 2.000 47,724,112 92,587,051 1.9400 1.404 1.397 1.404 1.389 1.447 65,954,604 1.4038 1.04%
2002-02-11 0 1.920 1.920 1.930 1.890 1.940 44,536,604 85,563,892 1.9212 1.389 1.389 1.397 1.368 1.404 61,549,475 1.3902 1.59%
2002-02-08 0 1.890 1.880 1.890 1.830 1.890 76,899,085 143,713,899 1.8689 1.368 1.360 1.368 1.324 1.368 106,274,343 1.3523 3.28%
2002-02-07 0 1.830 1.830 1.840 1.800 1.880 170,422,591 311,920,618 1.8303 1.324 1.324 1.331 1.302 1.360 235,523,595 1.3244 -3.17%
2002-02-06 0 1.890 1.880 1.890 1.870 1.920 87,276,137 164,704,886 1.8872 1.368 1.360 1.368 1.353 1.389 120,615,403 1.3655 -1.56%
2002-02-05 0 1.920 1.910 1.920 1.900 1.950 120,436,445 230,824,073 1.9166 1.389 1.382 1.389 1.375 1.411 166,442,866 1.3868 -2.54%
2002-02-04 0 1.970 1.960 1.970 1.950 2.050 123,168,368 244,166,925 1.9824 1.425 1.418 1.425 1.411 1.483 170,218,377 1.4344 -2.72%
2002-02-01 0 2.025 2.025 2.050 2.025 2.050 35,585,327 72,411,428 2.0349 1.465 1.465 1.483 1.465 1.483 49,178,833 1.4724 -1.22%
2002-01-31 0 2.050 2.025 2.050 2.025 2.050 48,537,749 98,751,162 2.0345 1.483 1.465 1.483 1.465 1.483 67,079,048 1.4722 1.23%
2002-01-30 0 2.025 2.025 2.050 2.025 2.050 62,011,625 126,139,284 2.0341 1.465 1.465 1.483 1.465 1.483 85,699,911 1.4719 -1.22%
2002-01-29 0 2.050 2.050 2.075 2.025 2.075 109,326,926 224,667,345 2.0550 1.483 1.483 1.501 1.465 1.501 151,089,539 1.4870 0.00%
2002-01-28 0 2.050 2.025 2.050 2.025 2.050 48,232,031 98,269,509 2.0374 1.483 1.465 1.483 1.465 1.483 66,656,546 1.4743 0.00%
2002-01-25 0 2.050 2.025 2.050 2.025 2.050 40,115,490 81,615,273 2.0345 1.483 1.465 1.483 1.465 1.483 55,439,507 1.4722 1.23%
2002-01-24 0 2.025 2.025 2.050 2.025 2.075 47,729,042 97,921,221 2.0516 1.465 1.465 1.483 1.465 1.501 65,961,417 1.4845 -1.22%
2002-01-23 0 2.050 2.050 2.075 2.025 2.075 66,854,353 136,773,383 2.0458 1.483 1.483 1.501 1.465 1.501 92,392,549 1.4804 -1.20%
2002-01-22 0 2.075 2.050 2.075 2.050 2.125 98,172,012 204,935,945 2.0875 1.501 1.483 1.501 1.483 1.538 135,673,475 1.5105 -2.35%
2002-01-21 0 2.125 2.100 2.125 2.100 2.150 61,072,877 129,065,165 2.1133 1.538 1.520 1.538 1.520 1.556 84,402,563 1.5292 -1.16%
2002-01-18 0 2.150 2.125 2.150 2.100 2.225 230,055,230 492,986,037 2.1429 1.556 1.538 1.556 1.520 1.610 317,935,753 1.5506 -3.37%
2002-01-17 0 2.225 2.200 2.225 2.175 2.225 51,025,190 112,335,974 2.2016 1.610 1.592 1.610 1.574 1.610 70,516,685 1.5930 0.00%
2002-01-16 0 2.225 2.200 2.225 2.200 2.250 37,481,731 83,055,515 2.2159 1.610 1.592 1.610 1.592 1.628 51,799,659 1.6034 0.00%
2002-01-15 0 2.225 2.200 2.225 2.200 2.250 42,753,089 94,821,861 2.2179 1.610 1.592 1.610 1.592 1.628 59,084,662 1.6048 -2.20%
2002-01-14 0 2.275 2.250 2.275 2.225 2.275 47,039,051 105,921,465 2.2518 1.646 1.628 1.646 1.610 1.646 65,007,851 1.6294 0.00%
2002-01-11 0 2.275 2.250 2.275 2.250 2.350 70,667,598 162,597,380 2.3009 1.646 1.628 1.646 1.628 1.700 97,662,444 1.6649 -1.09%
2002-01-10 0 2.300 2.275 2.300 2.225 2.300 76,657,250 173,048,174 2.2574 1.664 1.646 1.664 1.610 1.664 105,940,128 1.6335 2.22%
2002-01-09 0 2.250 2.250 2.275 2.250 2.350 91,742,467 209,632,533 2.2850 1.628 1.628 1.646 1.628 1.700 126,787,860 1.6534 -3.23%
2002-01-08 0 2.325 2.300 2.325 2.300 2.375 76,323,111 178,486,662 2.3386 1.682 1.664 1.682 1.664 1.719 105,478,349 1.6922 -2.11%
2002-01-07 0 2.375 2.350 2.375 2.300 2.400 175,716,631 416,056,286 2.3678 1.719 1.700 1.719 1.664 1.737 242,839,945 1.7133 3.26%
2002-01-04 0 2.300 2.275 2.300 2.275 2.375 126,392,984 293,062,574 2.3187 1.664 1.646 1.664 1.646 1.719 174,674,788 1.6778 1.10%
2002-01-03 0 2.275 2.250 2.275 2.150 2.300 163,101,107 367,112,737 2.2508 1.646 1.628 1.646 1.556 1.664 225,405,322 1.6287 4.60%
2002-01-02 0 2.175 2.150 2.175 2.100 2.175 39,645,333 84,698,387 2.1364 1.574 1.556 1.574 1.520 1.574 54,789,751 1.5459 1.16%
2001-12-31 0 2.150 2.125 2.150 2.125 2.200 13,054,688 27,917,523 2.1385 1.556 1.538 1.556 1.538 1.592 18,041,546 1.5474 0.00%
2001-12-28 0 2.150 2.125 2.150 2.125 2.175 27,316,157 58,629,922 2.1463 1.556 1.538 1.556 1.538 1.574 37,750,861 1.5531 0.00%
2001-12-27 0 2.150 2.125 2.150 2.125 2.175 31,270,195 67,168,860 2.1480 1.556 1.538 1.556 1.538 1.574 43,215,331 1.5543 0.00%
2001-12-24 0 2.150 2.125 2.150 2.125 2.175 11,889,067 25,422,498 2.1383 1.556 1.538 1.556 1.538 1.574 16,430,661 1.5473 0.00%
2001-12-21 0 2.150 2.125 2.150 2.125 2.175 71,722,161 153,581,229 2.1413 1.556 1.538 1.556 1.538 1.574 99,119,847 1.5494 -2.27%
2001-12-20 0 2.200 2.175 2.200 2.150 2.225 70,603,144 154,015,173 2.1814 1.592 1.574 1.592 1.556 1.610 97,573,369 1.5785 1.15%
2001-12-19 0 2.175 2.150 2.175 2.150 2.175 14,575,186 31,514,258 2.1622 1.574 1.556 1.574 1.556 1.574 20,142,871 1.5645 2.35%
2001-12-18 0 2.125 2.125 2.150 2.125 2.175 45,469,618 97,988,019 2.1550 1.538 1.538 1.556 1.538 1.574 62,838,898 1.5594 0.00%
2001-12-17 0 2.125 2.125 2.150 2.125 2.175 29,705,396 63,822,241 2.1485 1.538 1.538 1.556 1.538 1.574 41,052,783 1.5546 -2.30%
2001-12-14 0 2.175 2.150 2.175 2.125 2.175 104,647,415 225,222,793 2.1522 1.574 1.556 1.574 1.538 1.574 144,622,466 1.5573 -1.14%
2001-12-13 0 2.200 2.175 2.200 2.175 2.300 109,724,400 245,277,174 2.2354 1.592 1.574 1.592 1.574 1.664 151,638,847 1.6175 -3.30%
2001-12-12 0 2.275 2.250 2.275 2.225 2.300 74,840,615 168,665,474 2.2537 1.646 1.628 1.646 1.610 1.664 103,429,543 1.6307 1.11%
2001-12-11 0 2.250 2.225 2.250 2.200 2.250 47,194,807 105,282,001 2.2308 1.628 1.610 1.628 1.592 1.628 65,223,105 1.6142 0.00%
2001-12-10 0 2.250 2.225 2.250 2.225 2.275 71,805,184 161,284,537 2.2461 1.628 1.610 1.628 1.610 1.646 99,234,585 1.6253 0.00%
2001-12-07 0 2.250 2.225 2.250 2.200 2.250 57,798,047 129,335,734 2.2377 1.628 1.610 1.628 1.592 1.628 79,876,757 1.6192 1.12%
2001-12-06 0 2.225 2.225 2.250 2.200 2.325 252,006,756 572,172,326 2.2705 1.610 1.610 1.628 1.592 1.682 348,272,707 1.6429 1.14%
2001-12-05 0 2.200 2.175 2.200 2.175 2.225 151,326,982 332,746,914 2.1989 1.592 1.574 1.592 1.574 1.610 209,133,511 1.5911 1.15%
2001-12-04 0 2.175 2.150 2.175 2.100 2.200 183,002,955 394,215,572 2.1541 1.574 1.556 1.574 1.520 1.592 252,909,627 1.5587 1.16%
2001-12-03 0 2.150 2.150 2.175 2.125 2.225 155,502,689 335,541,308 2.1578 1.556 1.556 1.574 1.538 1.610 214,904,328 1.5614 -3.37%
2001-11-30 0 2.225 2.200 2.225 2.200 2.275 94,868,722 213,271,495 2.2481 1.610 1.592 1.610 1.592 1.646 131,108,337 1.6267 -1.11%
2001-11-29 0 2.250 2.225 2.250 2.150 2.250 115,567,030 253,872,559 2.1968 1.628 1.610 1.628 1.556 1.628 159,713,347 1.5896 1.12%
2001-11-28 0 2.225 2.200 2.225 2.175 2.300 104,198,982 230,241,755 2.2096 1.610 1.592 1.610 1.574 1.664 144,002,733 1.5989 -2.20%
2001-11-27 0 2.275 2.250 2.275 2.250 2.350 83,463,790 190,691,766 2.2847 1.646 1.628 1.646 1.628 1.700 115,346,749 1.6532 -1.09%
2001-11-26 0 2.300 2.275 2.300 2.275 2.450 115,043,222 267,759,377 2.3275 1.664 1.646 1.664 1.646 1.773 158,989,445 1.6841 -3.16%
2001-11-23 0 2.375 2.350 2.375 2.300 2.400 79,665,743 188,149,676 2.3617 1.719 1.700 1.719 1.664 1.737 110,097,858 1.7089 2.15%
2001-11-22 0 2.325 2.300 2.325 2.275 2.350 113,429,727 261,581,401 2.3061 1.682 1.664 1.682 1.646 1.700 156,759,599 1.6687 -1.06%
2001-11-21 0 2.350 2.325 2.350 2.325 2.450 129,794,932 305,644,897 2.3548 1.700 1.682 1.700 1.682 1.773 179,376,272 1.7039 -4.08%
2001-11-20 0 2.450 2.425 2.450 2.400 2.600 265,815,075 666,503,845 2.5074 1.773 1.755 1.773 1.737 1.881 367,355,769 1.8143 2.08%
2001-11-19 0 2.400 2.400 2.425 2.325 2.425 70,042,464 166,698,212 2.3800 1.737 1.737 1.755 1.682 1.755 96,798,510 1.7221 2.13%
2001-11-16 0 2.350 2.325 2.350 2.300 2.375 90,209,591 211,265,132 2.3419 1.700 1.682 1.700 1.664 1.719 124,669,429 1.6946 0.00%
2001-11-15 0 2.350 2.350 2.375 2.225 2.425 358,647,299 844,377,257 2.3543 1.700 1.700 1.719 1.610 1.755 495,649,671 1.7036 4.44%
2001-11-14 0 2.250 2.225 2.250 2.200 2.250 72,379,615 161,119,592 2.2260 1.628 1.610 1.628 1.592 1.628 100,028,447 1.6107 2.27%
2001-11-13 0 2.200 2.175 2.200 2.125 2.200 34,437,511 74,563,397 2.1652 1.592 1.574 1.592 1.538 1.592 47,592,554 1.5667 1.15%
2001-11-12 0 2.175 2.150 2.175 2.150 2.200 29,795,295 64,596,756 2.1680 1.574 1.556 1.574 1.556 1.592 41,177,023 1.5688 0.00%
2001-11-09 0 2.175 2.150 2.175 2.150 2.250 86,279,253 190,312,085 2.2058 1.574 1.556 1.574 1.556 1.628 119,237,712 1.5961 -1.14%
2001-11-08 0 2.200 2.175 2.200 2.100 2.225 104,570,949 228,194,615 2.1822 1.592 1.574 1.592 1.520 1.610 144,516,790 1.5790 3.53%
2001-11-07 0 2.125 2.100 2.125 2.075 2.125 43,821,799 92,054,315 2.1007 1.538 1.520 1.538 1.501 1.538 60,561,617 1.5200 1.19%
2001-11-06 0 2.100 2.100 2.125 2.075 2.125 39,527,112 83,064,375 2.1015 1.520 1.520 1.538 1.501 1.538 54,626,370 1.5206 0.00%
2001-11-05 0 2.100 2.075 2.100 2.050 2.100 31,745,042 66,170,866 2.0844 1.520 1.501 1.520 1.483 1.520 43,871,569 1.5083 1.20%
2001-11-02 0 2.075 2.050 2.075 2.050 2.125 34,438,652 71,549,167 2.0776 1.501 1.483 1.501 1.483 1.538 47,594,131 1.5033 0.00%
2001-11-01 0 2.075 2.075 2.100 2.075 2.125 26,494,540 55,488,697 2.0943 1.501 1.501 1.520 1.501 1.538 36,615,388 1.5154 -1.19%
2001-10-31 0 2.100 2.075 2.100 2.050 2.100 25,975,662 53,918,676 2.0757 1.520 1.501 1.520 1.483 1.520 35,898,300 1.5020 0.00%
2001-10-30 0 2.100 2.075 2.100 2.050 2.125 36,293,847 75,565,022 2.0820 1.520 1.501 1.520 1.483 1.538 50,158,006 1.5065 -1.18%
2001-10-29 0 2.125 2.100 2.125 2.075 2.175 42,590,318 90,315,474 2.1206 1.538 1.520 1.538 1.501 1.574 58,859,713 1.5344 -1.16%
2001-10-26 0 2.150 2.125 2.150 2.100 2.175 72,985,939 156,708,932 2.1471 1.556 1.538 1.556 1.520 1.574 100,866,385 1.5536 1.18%
2001-10-24 0 2.125 2.100 2.125 2.100 2.150 44,482,197 94,284,959 2.1196 1.538 1.520 1.538 1.520 1.556 61,474,285 1.5337 0.00%
2001-10-23 0 2.125 2.100 2.125 2.075 2.150 64,199,018 135,441,341 2.1097 1.538 1.520 1.538 1.501 1.556 88,722,882 1.5266 2.41%
2001-10-22 0 2.075 2.050 2.075 2.000 2.075 56,640,507 115,839,496 2.0452 1.501 1.483 1.501 1.447 1.501 78,277,039 1.4799 2.47%
2001-10-19 0 2.025 2.000 2.025 2.000 2.075 52,333,276 106,615,041 2.0372 1.465 1.447 1.465 1.447 1.501 72,324,457 1.4741 -1.22%
2001-10-18 0 2.050 2.025 2.050 2.000 2.075 71,669,591 145,457,786 2.0296 1.483 1.465 1.483 1.447 1.501 99,047,196 1.4686 -1.20%
2001-10-17 0 2.075 2.075 2.100 2.000 2.125 89,682,866 187,065,378 2.0859 1.501 1.501 1.520 1.447 1.538 123,941,497 1.5093 2.47%
2001-10-16 0 2.025 2.000 2.025 2.000 2.075 28,561,058 58,002,538 2.0308 1.465 1.447 1.465 1.447 1.501 39,471,311 1.4695 0.00%
2001-10-15 0 2.025 2.000 2.025 1.980 2.075 113,697,196 228,749,068 2.0119 1.465 1.447 1.465 1.433 1.501 157,129,241 1.4558 -2.41%
2001-10-12 0 2.075 2.050 2.075 2.050 2.200 146,729,402 309,395,461 2.1086 1.501 1.483 1.501 1.483 1.592 202,779,667 1.5258 -5.68%
2001-10-11 0 2.200 2.175 2.200 2.175 2.250 132,472,983 293,241,146 2.2136 1.592 1.574 1.592 1.574 1.628 183,077,331 1.6017 1.15%
2001-10-10 0 2.175 2.150 2.175 2.150 2.250 147,061,874 322,356,534 2.1920 1.574 1.556 1.574 1.556 1.628 203,239,142 1.5861 -2.25%
2001-10-09 0 2.225 2.200 2.225 2.075 2.225 197,965,722 427,064,557 2.1573 1.610 1.592 1.610 1.501 1.610 273,588,133 1.5610 4.71%
2001-10-08 0 2.125 2.100 2.125 1.980 2.225 322,565,283 680,921,918 2.1110 1.538 1.520 1.538 1.433 1.610 445,784,415 1.5275 2.41%
2001-10-05 0 2.075 2.050 2.075 1.910 2.100 354,158,037 714,950,072 2.0187 1.501 1.483 1.501 1.382 1.520 489,445,522 1.4607 8.07%
2001-10-04 0 1.920 1.920 1.930 1.880 1.930 103,049,752 196,283,684 1.9047 1.389 1.389 1.397 1.360 1.397 142,414,500 1.3783 3.23%
2001-10-03 0 1.860 1.850 1.860 1.850 1.950 91,057,942 173,359,754 1.9038 1.346 1.339 1.346 1.339 1.411 125,841,848 1.3776 -3.12%
2001-09-28 0 1.920 1.910 1.920 1.900 1.960 71,700,816 138,277,804 1.9285 1.389 1.382 1.389 1.375 1.418 99,090,349 1.3955 -1.03%
2001-09-27 0 1.940 1.930 1.940 1.880 1.950 95,823,533 184,379,008 1.9242 1.404 1.397 1.404 1.360 1.411 132,427,883 1.3923 0.52%
2001-09-26 0 1.930 1.920 1.930 1.860 1.980 219,366,401 425,059,306 1.9377 1.397 1.389 1.397 1.346 1.433 303,163,818 1.4021 3.76%
2001-09-25 0 1.860 1.860 1.870 1.850 1.980 133,617,880 254,306,252 1.9032 1.346 1.346 1.353 1.339 1.433 184,659,576 1.3772 -3.63%
2001-09-24 0 1.930 1.930 1.940 1.830 1.940 205,139,690 385,839,693 1.8809 1.397 1.397 1.404 1.324 1.404 283,502,539 1.3610 6.63%
2001-09-21 0 1.810 1.800 1.810 1.630 1.850 238,043,571 421,787,219 1.7719 1.310 1.302 1.310 1.179 1.339 328,975,620 1.2821 7.10%
2001-09-20 0 1.690 1.690 1.700 1.680 1.730 38,321,851 65,047,217 1.6974 1.223 1.223 1.230 1.216 1.252 52,960,702 1.2282 -2.87%
2001-09-19 0 1.740 1.730 1.740 1.690 1.750 89,790,847 155,264,759 1.7292 1.259 1.252 1.259 1.223 1.266 124,090,726 1.2512 2.96%
2001-09-18 0 1.690 1.690 1.700 1.690 1.790 70,861,540 123,402,685 1.7415 1.223 1.223 1.230 1.223 1.295 97,930,471 1.2601 -1.74%
2001-09-17 0 1.720 1.710 1.720 1.700 1.750 77,336,781 133,532,019 1.7266 1.245 1.237 1.245 1.230 1.266 106,879,238 1.2494 -2.82%
2001-09-14 0 1.770 1.760 1.770 1.740 1.810 74,212,462 131,740,147 1.7752 1.281 1.274 1.281 1.259 1.310 102,561,437 1.2845 0.00%
2001-09-13 0 1.770 1.770 1.780 1.760 1.830 83,158,995 149,487,657 1.7976 1.281 1.281 1.288 1.274 1.324 114,925,523 1.3007 0.57%
2001-09-12 0 1.760 1.760 1.770 1.650 1.800 212,025,666 369,284,282 1.7417 1.274 1.274 1.281 1.194 1.302 293,018,941 1.2603 -9.74%
2001-09-11 0 1.950 1.940 1.950 1.860 1.970 139,734,255 268,761,638 1.9234 1.411 1.404 1.411 1.346 1.425 193,112,391 1.3917 3.72%
2001-09-10 0 1.880 1.870 1.880 1.790 1.930 179,099,210 336,898,013 1.8811 1.360 1.353 1.360 1.295 1.397 247,514,661 1.3611 3.87%
2001-09-07 0 1.810 1.800 1.810 1.700 1.840 183,006,188 329,439,264 1.8002 1.310 1.302 1.310 1.230 1.331 252,914,095 1.3026 5.85%
2001-09-06 0 1.710 1.700 1.720 1.700 1.810 42,588,409 74,083,209 1.7395 1.237 1.230 1.245 1.230 1.310 58,857,075 1.2587 -4.47%
2001-09-05 0 1.790 1.780 1.790 1.660 1.820 45,464,943 79,232,751 1.7427 1.295 1.288 1.295 1.201 1.317 62,832,438 1.2610 4.68%
2001-09-04 0 1.710 1.700 1.710 1.610 1.720 53,408,727 89,991,722 1.6850 1.237 1.230 1.237 1.165 1.245 73,810,727 1.2192 4.91%
2001-09-03 0 1.630 1.620 1.630 1.620 1.690 25,864,329 42,854,968 1.6569 1.179 1.172 1.179 1.172 1.223 35,744,438 1.1989 -2.98%
2001-08-31 0 1.680 1.670 1.680 1.630 1.690 60,009,641 99,719,146 1.6617 1.216 1.208 1.216 1.179 1.223 82,933,174 1.2024 0.60%
2001-08-30 0 1.670 1.670 1.680 1.660 1.720 70,027,813 118,260,430 1.6888 1.208 1.208 1.216 1.201 1.245 96,778,263 1.2220 -4.02%
2001-08-29 0 1.740 1.730 1.740 1.730 1.820 46,185,874 81,844,277 1.7721 1.259 1.252 1.259 1.252 1.317 63,828,762 1.2822 -4.92%
2001-08-28 0 1.830 1.820 1.840 1.810 1.850 24,466,045 44,841,577 1.8328 1.324 1.317 1.331 1.310 1.339 33,812,013 1.3262 -1.08%
2001-08-27 0 1.850 1.850 1.860 1.850 1.900 14,704,939 27,430,503 1.8654 1.339 1.339 1.346 1.339 1.375 20,322,189 1.3498 0.00%
2001-08-24 0 1.850 1.850 1.860 1.850 1.900 20,536,281 38,222,399 1.8612 1.339 1.339 1.346 1.339 1.375 28,381,089 1.3468 -2.12%
2001-08-23 0 1.890 1.880 1.890 1.860 1.910 26,702,843 50,297,507 1.8836 1.368 1.360 1.368 1.346 1.382 36,903,262 1.3630 2.16%
2001-08-22 0 1.850 1.850 1.860 1.840 1.900 34,570,076 64,578,337 1.8680 1.339 1.339 1.346 1.331 1.375 47,775,759 1.3517 -2.12%
2001-08-21 0 1.890 1.880 1.890 1.880 1.930 33,887,190 64,526,827 1.9042 1.368 1.360 1.368 1.360 1.397 46,832,012 1.3778 0.00%
2001-08-20 0 1.890 1.890 1.900 1.880 1.950 45,627,477 86,923,063 1.9051 1.368 1.368 1.375 1.360 1.411 63,057,059 1.3785 -4.06%
2001-08-17 0 1.970 1.960 1.970 1.920 2.025 79,721,372 156,444,441 1.9624 1.425 1.418 1.425 1.389 1.465 110,174,737 1.4200 -1.01%
2001-08-16 0 1.990 1.980 1.990 1.900 2.150 231,131,535 476,803,459 2.0629 1.440 1.433 1.440 1.375 1.556 319,423,204 1.4927 3.65%
2001-08-15 0 1.920 1.920 1.930 1.890 1.930 27,751,297 53,047,040 1.9115 1.389 1.389 1.397 1.368 1.397 38,352,223 1.3832 1.05%
2001-08-14 0 1.900 1.900 1.910 1.880 1.930 27,141,467 51,672,433 1.9038 1.375 1.375 1.382 1.360 1.397 37,509,440 1.3776 1.06%
2001-08-13 0 1.880 1.870 1.880 1.870 1.900 19,740,912 37,219,422 1.8854 1.360 1.353 1.360 1.353 1.375 27,281,891 1.3643 0.00%
2001-08-10 0 1.880 1.880 1.890 1.870 1.900 15,236,628 28,760,968 1.8876 1.360 1.360 1.368 1.353 1.375 21,056,982 1.3659 0.53%
2001-08-09 0 1.870 1.860 1.870 1.840 1.890 33,267,243 62,219,717 1.8703 1.353 1.346 1.353 1.331 1.368 45,975,247 1.3533 -2.60%
2001-08-08 0 1.920 1.910 1.920 1.890 1.950 20,756,222 39,476,183 1.9019 1.389 1.382 1.389 1.368 1.411 28,685,047 1.3762 0.00%
2001-08-07 0 1.920 1.910 1.920 1.890 1.950 26,880,894 51,165,260 1.9034 1.389 1.382 1.389 1.368 1.411 37,149,328 1.3773 -1.54%
2001-08-06 0 1.950 1.940 1.950 1.900 1.950 32,649,345 62,718,677 1.9210 1.411 1.404 1.411 1.375 1.411 45,121,313 1.3900 0.00%
2001-08-03 0 1.950 1.930 1.950 1.920 1.960 28,597,823 55,446,811 1.9388 1.411 1.397 1.411 1.389 1.418 39,522,120 1.4029 0.52%
2001-08-02 0 1.940 1.940 1.950 1.930 2.025 32,859,378 64,959,708 1.9769 1.404 1.404 1.411 1.397 1.465 45,411,578 1.4305 -2.51%
2001-08-01 0 1.990 1.980 1.990 1.980 2.050 41,750,282 83,550,618 2.0012 1.440 1.433 1.440 1.433 1.483 57,698,785 1.4480 -0.50%
2001-07-31 0 2.000 2.000 2.025 1.880 2.050 59,608,755 119,116,036 1.9983 1.447 1.447 1.465 1.360 1.483 82,379,150 1.4459 2.04%
2001-07-30 0 1.960 1.960 1.970 1.950 1.990 29,872,886 58,765,539 1.9672 1.418 1.418 1.425 1.411 1.440 41,284,254 1.4234 -1.01%
2001-07-27 0 1.980 1.980 1.990 1.980 2.000 15,162,688 30,176,016 1.9901 1.433 1.433 1.440 1.433 1.447 20,954,797 1.4401 0.00%
2001-07-26 0 1.980 1.980 1.990 1.960 2.025 46,778,219 92,818,965 1.9842 1.433 1.433 1.440 1.418 1.465 64,647,382 1.4358 -1.00%
2001-07-24 0 2.000 2.000 2.025 1.980 2.025 39,791,023 79,544,624 1.9991 1.447 1.447 1.465 1.433 1.465 54,991,094 1.4465 -1.23%
2001-07-23 0 2.025 2.000 2.025 1.970 2.100 84,842,491 170,348,049 2.0078 1.465 1.447 1.465 1.425 1.520 117,252,111 1.4528 -4.71%
2001-07-20 0 2.125 2.100 2.125 2.100 2.175 20,512,877 43,487,950 2.1200 1.538 1.520 1.538 1.520 1.574 28,348,745 1.5340 -1.16%
2001-07-19 0 2.150 2.125 2.150 2.000 2.150 21,426,824 45,565,599 2.1266 1.556 1.538 1.556 1.447 1.556 29,611,817 1.5388 0.00%
2001-07-18 0 2.150 2.125 2.150 2.125 2.200 21,795,371 47,158,971 2.1637 1.556 1.538 1.556 1.538 1.592 30,121,148 1.5656 0.00%
2001-07-17 0 2.150 2.150 2.175 2.150 2.200 20,961,417 45,531,437 2.1722 1.556 1.556 1.574 1.556 1.592 28,968,626 1.5717 -2.27%
2001-07-16 0 2.200 2.175 2.200 2.175 2.250 20,092,466 44,337,759 2.2067 1.592 1.574 1.592 1.574 1.628 27,767,738 1.5967 -1.12%
2001-07-13 0 2.225 2.200 2.225 2.200 2.300 35,233,423 78,771,937 2.2357 1.610 1.592 1.610 1.592 1.664 48,692,503 1.6177 -2.20%
2001-07-12 0 2.275 2.250 2.275 2.200 2.300 33,234,626 74,801,340 2.2507 1.646 1.628 1.646 1.592 1.664 45,930,170 1.6286 0.00%
2001-07-11 0 2.275 2.250 2.275 2.225 2.300 42,952,698 97,239,113 2.2639 1.646 1.628 1.646 1.610 1.664 59,360,521 1.6381 -2.15%
2001-07-10 0 2.325 2.325 2.350 2.325 2.375 24,582,840 57,410,531 2.3354 1.682 1.682 1.700 1.682 1.719 33,973,423 1.6899 -1.06%
2001-07-09 0 2.350 2.325 2.350 2.250 2.350 51,157,208 117,330,528 2.2935 1.700 1.682 1.700 1.628 1.700 70,699,134 1.6596 -1.05%
2001-07-05 0 2.375 2.375 2.400 2.300 2.450 96,883,518 227,676,901 2.3500 1.719 1.719 1.737 1.664 1.773 133,892,780 1.7004 -2.06%
2001-07-04 0 2.425 2.400 2.425 2.225 2.475 159,008,756 383,039,935 2.4089 1.755 1.737 1.755 1.610 1.791 219,749,703 1.7431 7.78%
2001-07-03 0 2.250 2.225 2.250 2.200 2.250 34,812,702 77,501,005 2.2262 1.628 1.610 1.628 1.592 1.628 48,111,067 1.6109 1.12%
2001-06-29 0 2.225 2.200 2.225 2.175 2.250 49,014,751 108,214,179 2.2078 1.610 1.592 1.610 1.574 1.628 67,738,263 1.5975 2.30%
2001-06-28 0 2.175 2.150 2.175 2.150 2.275 54,617,056 120,196,088 2.2007 1.574 1.556 1.574 1.556 1.646 75,480,635 1.5924 -4.40%
2001-06-27 0 2.275 2.250 2.275 2.225 2.300 40,739,414 92,541,642 2.2716 1.646 1.628 1.646 1.610 1.664 56,301,768 1.6437 1.11%
2001-06-26 0 2.250 2.250 2.275 2.225 2.325 41,579,692 94,357,198 2.2693 1.628 1.628 1.646 1.610 1.682 57,463,030 1.6421 -3.23%
2001-06-22 0 2.325 2.300 2.325 2.300 2.325 36,708,975 84,977,974 2.3149 1.682 1.664 1.682 1.664 1.682 50,731,712 1.6750 1.09%
2001-06-21 0 2.300 2.275 2.300 2.275 2.350 58,489,826 134,808,771 2.3048 1.664 1.646 1.664 1.646 1.700 80,832,793 1.6677 -1.08%
2001-06-20 0 2.325 2.300 2.325 2.300 2.425 80,754,884 189,293,691 2.3441 1.682 1.664 1.682 1.664 1.755 111,603,048 1.6961 -4.12%
2001-06-19 0 2.425 2.400 2.425 2.400 2.475 33,001,138 79,779,013 2.4175 1.755 1.737 1.755 1.737 1.791 45,607,490 1.7493 -1.02%
2001-06-18 0 2.450 2.425 2.450 2.425 2.500 23,592,739 57,551,926 2.4394 1.773 1.755 1.773 1.755 1.809 32,605,106 1.7651 -2.00%
2001-06-15 0 2.500 2.500 2.525 2.400 2.575 38,863,308 94,514,601 2.4320 1.809 1.809 1.827 1.737 1.863 53,708,995 1.7598 2.04%
2001-06-14 0 2.450 2.450 2.475 2.450 2.500 36,914,798 91,409,710 2.4762 1.773 1.773 1.791 1.773 1.809 51,016,159 1.7918 -2.00%
2001-06-13 0 2.500 2.475 2.500 2.475 2.575 67,195,329 168,130,240 2.5021 1.809 1.791 1.809 1.791 1.863 92,863,777 1.8105 -0.99%
2001-06-12 0 2.525 2.525 2.550 2.525 2.600 30,891,599 78,948,990 2.5557 1.827 1.827 1.845 1.827 1.881 42,692,113 1.8493 -2.88%
2001-06-11 0 2.600 2.575 2.600 2.575 2.625 23,737,943 61,620,778 2.5959 1.881 1.863 1.881 1.863 1.899 32,805,778 1.8784 -0.95%
2001-06-08 0 2.625 2.600 2.625 2.600 2.650 41,897,463 110,378,778 2.6345 1.899 1.881 1.899 1.881 1.918 57,902,189 1.9063 0.96%
2001-06-07 0 2.600 2.575 2.600 2.550 2.625 26,758,683 69,491,321 2.5970 1.881 1.863 1.881 1.845 1.899 36,980,433 1.8791 0.00%
2001-06-06 0 2.600 2.575 2.600 2.575 2.625 25,353,957 65,882,126 2.5985 1.881 1.863 1.881 1.863 1.899 35,039,105 1.8802 0.97%
2001-06-05 0 2.575 2.575 2.600 2.525 2.600 28,344,371 72,600,101 2.5614 1.863 1.863 1.881 1.827 1.881 39,171,850 1.8534 0.98%
2001-06-04 0 2.550 2.550 2.575 2.550 2.625 21,460,835 55,365,184 2.5798 1.845 1.845 1.863 1.845 1.899 29,658,820 1.8667 -0.97%
2001-06-01 0 2.575 2.575 2.600 2.550 2.600 18,872,903 48,566,378 2.5733 1.863 1.863 1.881 1.845 1.881 26,082,305 1.8620 0.98%
2001-05-31 0 2.550 2.550 2.575 2.525 2.575 47,223,483 120,470,409 2.5511 1.845 1.845 1.863 1.827 1.863 65,262,736 1.8459 -0.97%
2001-05-30 0 2.575 2.575 2.600 2.550 2.625 49,748,638 128,719,183 2.5874 1.863 1.863 1.881 1.845 1.899 68,752,493 1.8722 -1.90%
2001-05-29 0 2.625 2.625 2.650 2.600 2.700 49,838,498 131,712,941 2.6428 1.899 1.899 1.918 1.881 1.954 68,876,680 1.9123 -1.87%
2001-05-28 0 2.675 2.675 2.700 2.650 2.700 33,026,134 88,299,455 2.6736 1.936 1.936 1.954 1.918 1.954 45,642,035 1.9346 -0.93%
2001-05-25 0 2.700 2.675 2.700 2.675 2.725 32,563,757 87,805,709 2.6964 1.954 1.936 1.954 1.936 1.972 45,003,031 1.9511 0.93%
2001-05-24 0 2.675 2.650 2.675 2.650 2.700 24,764,735 66,241,954 2.6749 1.936 1.918 1.936 1.918 1.954 34,224,802 1.9355 -0.93%
2001-05-23 0 2.700 2.675 2.700 2.675 2.725 37,553,919 101,225,846 2.6955 1.954 1.936 1.954 1.936 1.972 51,899,422 1.9504 0.93%
2001-05-22 0 2.675 2.650 2.675 2.650 2.750 65,702,471 176,821,583 2.6912 1.936 1.918 1.936 1.918 1.990 90,800,651 1.9474 0.00%
2001-05-21 0 2.675 2.675 2.700 2.675 2.750 31,012,634 83,862,711 2.7041 1.936 1.936 1.954 1.936 1.990 42,859,383 1.9567 -2.73%
2001-05-18 0 2.750 2.725 2.750 2.675 2.750 24,849,874 67,707,911 2.7247 1.990 1.972 1.990 1.936 1.990 34,342,464 1.9716 0.92%
2001-05-17 0 2.725 2.725 2.750 2.725 2.800 34,637,188 95,006,180 2.7429 1.972 1.972 1.990 1.972 2.026 47,868,507 1.9847 0.93%
2001-05-16 0 2.700 2.675 2.700 2.675 2.750 40,453,827 110,043,141 2.7202 1.954 1.936 1.954 1.936 1.990 55,907,088 1.9683 0.93%
2001-05-15 0 2.675 2.650 2.675 2.650 2.700 25,751,572 69,017,927 2.6801 1.936 1.918 1.936 1.918 1.954 35,588,608 1.9393 -0.93%
2001-05-14 0 2.700 2.675 2.700 2.650 2.750 45,243,007 121,921,458 2.6948 1.954 1.936 1.954 1.918 1.990 62,525,723 1.9499 0.00%
2001-05-11 0 2.700 2.700 2.725 2.675 2.850 80,065,387 219,003,987 2.7353 1.954 1.954 1.972 1.936 2.062 110,650,165 1.9792 -4.42%
2001-05-10 0 2.825 2.800 2.825 2.800 2.900 51,796,894 147,287,853 2.8436 2.044 2.026 2.044 2.026 2.098 71,583,178 2.0576 -0.88%
2001-05-09 0 2.850 2.825 2.850 2.800 2.875 46,948,952 133,311,628 2.8395 2.062 2.044 2.062 2.026 2.080 64,883,334 2.0546 0.88%
2001-05-08 0 2.825 2.800 2.825 2.800 2.850 49,051,948 138,500,444 2.8235 2.044 2.026 2.044 2.026 2.062 67,789,670 2.0431 0.00%
2001-05-07 0 2.825 2.825 2.850 2.800 2.900 55,525,053 158,381,784 2.8524 2.044 2.044 2.062 2.026 2.098 76,735,485 2.0640 0.00%
2001-05-04 0 2.825 2.800 2.825 2.800 3.025 158,776,507 459,635,835 2.8949 2.044 2.026 2.044 2.026 2.189 219,428,736 2.0947 -5.83%
2001-05-03 0 3.000 2.975 3.000 2.725 3.025 348,969,348 1,014,371,146 2.9068 2.171 2.153 2.171 1.972 2.189 482,274,767 2.1033 9.09%
2001-05-02 0 2.750 2.725 2.750 2.700 2.775 42,487,676 116,103,368 2.7326 1.990 1.972 1.990 1.954 2.008 58,717,862 1.9773 1.85%
2001-04-27 0 2.700 2.675 2.700 2.600 2.700 26,376,150 69,801,545 2.6464 1.954 1.936 1.954 1.881 1.954 36,451,773 1.9149 0.93%
2001-04-26 0 2.675 2.650 2.675 2.650 2.750 21,180,587 56,973,505 2.6899 1.936 1.918 1.936 1.918 1.990 29,271,518 1.9464 -1.83%
2001-04-25 0 2.725 2.700 2.725 2.675 2.775 70,199,609 191,623,336 2.7297 1.972 1.954 1.972 1.936 2.008 97,015,684 1.9752 0.93%
2001-04-24 0 2.700 2.700 2.725 2.650 2.725 53,299,738 143,794,949 2.6979 1.954 1.954 1.972 1.918 1.972 73,660,105 1.9521 0.00%
2001-04-23 0 2.700 2.700 2.725 2.650 2.725 31,697,109 85,663,385 2.7026 1.954 1.954 1.972 1.918 1.972 43,805,325 1.9555 0.00%
2001-04-20 0 2.700 2.675 2.700 2.650 2.775 33,507,531 90,609,378 2.7041 1.954 1.936 1.954 1.918 2.008 46,307,324 1.9567 -1.82%
2001-04-19 0 2.750 2.725 2.750 2.725 2.875 150,353,977 417,883,849 2.7793 1.990 1.972 1.990 1.972 2.080 207,788,821 2.0111 2.80%
2001-04-18 0 2.675 2.675 2.700 2.625 2.700 40,795,569 108,940,962 2.6704 1.936 1.936 1.954 1.899 1.954 56,379,374 1.9323 2.88%
2001-04-17 0 2.600 2.600 2.625 2.600 2.700 43,865,147 115,897,869 2.6421 1.881 1.881 1.899 1.881 1.954 60,621,524 1.9118 -5.45%
2001-04-12 0 2.750 2.725 2.750 2.600 2.750 108,695,387 292,879,123 2.6945 1.990 1.972 1.990 1.881 1.990 150,216,753 1.9497 4.76%
2001-04-11 0 2.625 2.600 2.625 2.575 2.675 106,226,469 279,066,990 2.6271 1.899 1.881 1.899 1.863 1.936 146,804,715 1.9009 3.96%
2001-04-10 0 2.525 2.500 2.525 2.450 2.525 30,448,299 75,778,040 2.4887 1.827 1.809 1.827 1.773 1.827 42,079,473 1.8008 3.06%
2001-04-09 0 2.450 2.450 2.475 2.400 2.550 74,784,216 183,458,441 2.4532 1.773 1.773 1.791 1.737 1.845 103,351,600 1.7751 -2.97%
2001-04-06 0 2.525 2.525 2.550 2.500 2.800 102,124,649 270,485,505 2.6486 1.827 1.827 1.845 1.809 2.026 141,136,010 1.9165 -2.88%
2001-04-04 0 2.600 2.600 2.625 2.575 2.650 145,796,561 383,074,233 2.6275 1.881 1.881 1.899 1.863 1.918 201,490,483 1.9012 -4.59%
2001-04-03 0 2.725 2.700 2.725 2.700 2.875 324,086,642 898,602,600 2.7727 1.972 1.954 1.972 1.954 2.080 447,886,929 2.0063 -11.38%
2001-04-02 1 3.075 - - - - 0 0 - 2.225 - - - - 0 - 0.00%
2001-03-30 0 3.075 3.050 3.100 3.025 3.250 97,330,992 300,708,433 3.0895 2.225 2.207 2.243 2.189 2.352 134,511,188 2.2356 -5.38%
2001-03-29 0 3.250 3.225 3.250 2.975 3.350 217,764,657 679,478,201 3.1202 2.352 2.334 2.352 2.153 2.424 300,950,212 2.2578 -6.47%
2001-03-28 0 3.475 3.475 3.500 3.300 3.550 40,535,615 140,820,770 3.4740 2.514 2.514 2.533 2.388 2.569 56,020,119 2.5138 -0.71%
2001-03-27 0 3.500 3.475 3.500 3.400 3.575 63,953,153 224,321,319 3.5076 2.533 2.514 2.533 2.460 2.587 88,383,098 2.5381 1.45%
2001-03-26 0 3.450 3.450 3.475 3.350 3.650 88,352,422 305,218,216 3.4546 2.496 2.496 2.514 2.424 2.641 122,102,826 2.4997 -3.50%
2001-03-23 0 3.575 3.550 3.575 3.475 3.725 87,757,737 313,820,849 3.5760 2.587 2.569 2.587 2.514 2.695 121,280,973 2.5876 -0.69%
2001-03-22 0 3.600 3.575 3.600 3.575 3.700 60,442,662 219,655,038 3.6341 2.605 2.587 2.605 2.587 2.677 83,531,608 2.6296 -4.00%
2001-03-21 0 3.750 3.725 3.750 3.675 3.850 81,809,871 305,811,931 3.7381 2.713 2.695 2.713 2.659 2.786 113,061,037 2.7048 -1.32%
2001-03-20 0 3.800 3.775 3.800 3.775 3.950 55,953,393 214,649,616 3.8362 2.750 2.732 2.750 2.732 2.858 77,327,449 2.7759 -2.56%
2001-03-19 0 3.900 3.875 3.900 3.875 3.975 29,804,508 116,755,148 3.9174 2.822 2.804 2.822 2.804 2.876 41,189,756 2.8346 -1.27%
2001-03-16 0 3.950 3.925 3.950 3.925 4.000 19,235,708 75,932,289 3.9475 2.858 2.840 2.858 2.840 2.894 26,583,700 2.8563 -0.63%
2001-03-15 0 3.975 3.975 4.000 3.825 4.000 42,440,135 167,289,038 3.9418 2.876 2.876 2.894 2.768 2.894 58,652,161 2.8522 1.27%
2001-03-14 0 3.925 3.925 3.950 3.925 4.100 36,064,095 144,172,676 3.9977 2.840 2.840 2.858 2.840 2.967 49,840,489 2.8927 -3.09%
2001-03-13 0 4.050 4.025 4.050 3.900 4.050 59,801,471 237,896,442 3.9781 2.931 2.912 2.931 2.822 2.931 82,645,483 2.8785 -0.61%
2001-03-12 0 4.075 4.075 4.100 4.050 4.125 35,800,487 146,064,318 4.0800 2.949 2.949 2.967 2.931 2.985 49,476,184 2.9522 -2.98%
2001-03-09 0 4.200 4.175 4.200 4.175 4.300 22,321,552 93,871,221 4.2054 3.039 3.021 3.039 3.021 3.111 30,848,329 3.0430 -1.18%
2001-03-08 0 4.250 4.250 4.275 4.200 4.300 13,797,734 58,593,722 4.2466 3.075 3.075 3.093 3.039 3.111 19,068,434 3.0728 0.00%
2001-03-07 0 4.250 4.225 4.250 4.200 4.325 23,593,590 100,687,405 4.2676 3.075 3.057 3.075 3.039 3.130 32,606,282 3.0880 -0.58%
2001-03-06 0 4.275 4.250 4.275 4.200 4.325 23,563,126 100,537,206 4.2667 3.093 3.075 3.093 3.039 3.130 32,564,181 3.0874 1.18%
2001-03-05 0 4.225 4.200 4.225 4.150 4.375 36,682,639 155,495,819 4.2389 3.057 3.039 3.057 3.003 3.166 50,695,315 3.0673 -2.31%
2001-03-02 0 4.325 4.300 4.325 4.250 4.425 39,140,715 170,176,176 4.3478 3.130 3.111 3.130 3.075 3.202 54,092,370 3.1460 -1.14%
2001-03-01 0 4.375 4.375 4.400 4.300 4.500 41,662,548 182,482,327 4.3800 3.166 3.166 3.184 3.111 3.256 57,577,537 3.1693 -1.69%
2001-02-28 0 4.450 4.425 4.450 4.300 4.500 56,291,270 248,665,893 4.4175 3.220 3.202 3.220 3.111 3.256 77,794,394 3.1965 1.71%
2001-02-27 0 4.375 4.350 4.375 4.325 4.450 71,735,677 313,021,567 4.3635 3.166 3.148 3.166 3.130 3.220 99,138,526 3.1574 -0.57%
2001-02-26 0 4.400 4.400 4.425 4.375 4.600 56,388,935 250,615,563 4.4444 3.184 3.184 3.202 3.166 3.329 77,929,367 3.2159 -3.30%
2001-02-23 0 4.550 4.525 4.550 4.475 4.600 91,658,922 416,398,397 4.5429 3.292 3.274 3.292 3.238 3.329 126,672,401 3.2872 4.00%
2001-02-22 0 4.375 4.350 4.375 4.300 4.425 35,037,963 152,997,817 4.3666 3.166 3.148 3.166 3.111 3.202 48,422,377 3.1597 0.00%
2001-02-21 0 4.375 4.350 4.375 4.325 4.575 72,536,658 322,110,933 4.4407 3.166 3.148 3.166 3.130 3.310 100,245,480 3.2132 -1.13%
2001-02-20 0 4.425 4.425 4.450 4.400 4.750 67,299,166 300,199,031 4.4607 3.202 3.202 3.220 3.184 3.437 93,007,279 3.2277 -4.84%
2001-02-19 0 4.650 4.625 4.650 4.500 4.675 30,077,318 138,216,030 4.5954 3.365 3.347 3.365 3.256 3.383 41,566,778 3.3252 0.54%
2001-02-16 0 4.625 4.625 4.650 4.575 4.725 58,546,776 271,314,486 4.6341 3.347 3.347 3.365 3.310 3.419 80,911,498 3.3532 -0.54%
2001-02-15 0 4.650 4.650 4.675 4.600 4.950 117,514,689 553,453,793 4.7097 3.365 3.365 3.383 3.329 3.582 162,405,007 3.4079 -5.10%
2001-02-14 0 4.900 4.875 4.900 4.875 5.050 55,499,632 275,274,008 4.9599 3.546 3.528 3.546 3.528 3.654 76,700,353 3.5890 -1.51%
2001-02-13 0 4.975 4.975 5.000 4.825 5.100 107,368,381 532,018,932 4.9551 3.600 3.600 3.618 3.491 3.690 148,382,834 3.5854 0.00%
2001-02-12 0 4.975 4.975 5.000 4.625 5.000 116,455,597 566,681,471 4.8661 3.600 3.600 3.618 3.347 3.618 160,941,344 3.5210 6.42%
2001-02-09 0 4.675 4.650 4.675 4.600 4.675 20,863,979 96,917,362 4.6452 3.383 3.365 3.383 3.329 3.383 28,833,967 3.3612 1.63%
2001-02-08 0 4.600 4.600 4.625 4.600 4.725 39,286,206 182,306,133 4.6405 3.329 3.329 3.347 3.329 3.419 54,293,439 3.3578 -1.60%
2001-02-07 0 4.675 4.650 4.675 4.575 4.750 38,729,995 181,147,841 4.6772 3.383 3.365 3.383 3.310 3.437 53,524,756 3.3844 1.08%
2001-02-06 0 4.625 4.600 4.625 4.525 4.750 54,158,994 250,362,318 4.6227 3.347 3.329 3.347 3.274 3.437 74,847,594 3.3450 -1.07%
2001-02-05 0 4.675 4.650 4.675 4.650 4.875 57,677,541 275,438,631 4.7755 3.383 3.365 3.383 3.365 3.528 79,710,218 3.4555 -2.60%
2001-02-02 0 4.800 4.775 4.800 4.650 4.875 82,971,836 398,644,834 4.8046 3.473 3.455 3.473 3.365 3.528 114,666,870 3.4765 2.67%
2001-02-01 0 4.675 4.675 4.700 4.450 4.800 70,720,731 331,290,467 4.6845 3.383 3.383 3.401 3.220 3.473 97,735,874 3.3897 3.31%
2001-01-31 0 4.525 4.500 4.525 4.400 4.625 35,740,076 161,879,594 4.5294 3.274 3.256 3.274 3.184 3.347 49,392,696 3.2774 1.12%
2001-01-30 0 4.475 4.450 4.475 4.400 4.775 73,810,323 335,039,852 4.5392 3.238 3.220 3.238 3.184 3.455 102,005,682 3.2845 -6.28%
2001-01-29 0 4.775 4.750 4.775 4.700 5.050 53,760,850 258,394,454 4.8064 3.455 3.437 3.455 3.401 3.654 74,297,360 3.4778 -2.05%
2001-01-23 0 4.875 4.875 4.900 4.675 4.900 53,786,640 257,851,905 4.7940 3.528 3.528 3.546 3.383 3.546 74,333,002 3.4689 0.52%
2001-01-22 0 4.850 4.850 4.875 4.600 4.875 90,953,512 427,870,110 4.7043 3.509 3.509 3.528 3.329 3.528 125,697,526 3.4040 4.86%
2001-01-19 0 4.625 4.600 4.625 4.400 4.675 158,327,787 724,169,928 4.5739 3.347 3.329 3.347 3.184 3.383 218,808,606 3.3096 8.82%
2001-01-18 0 4.250 4.225 4.250 3.900 4.300 122,478,825 505,387,716 4.1263 3.075 3.057 3.075 2.822 3.111 169,265,430 2.9858 9.68%
2001-01-17 0 3.875 3.850 3.875 3.775 4.100 115,282,255 447,958,723 3.8858 2.804 2.786 2.804 2.732 2.967 159,319,788 2.8117 -5.49%
2001-01-16 0 4.100 4.075 4.100 4.000 4.250 80,562,313 331,418,933 4.1138 2.967 2.949 2.967 2.894 3.075 111,336,915 2.9767 -2.38%
2001-01-15 0 4.200 4.200 4.225 4.150 4.525 83,652,768 355,863,814 4.2541 3.039 3.039 3.057 3.003 3.274 115,607,916 3.0782 -7.69%
2001-01-12 0 4.550 4.525 4.550 4.525 4.775 60,379,618 279,704,480 4.6324 3.292 3.274 3.292 3.274 3.455 83,444,481 3.3520 -2.67%
2001-01-11 0 4.675 4.650 4.675 4.600 4.925 58,299,514 277,094,462 4.7529 3.383 3.365 3.383 3.329 3.564 80,569,783 3.4392 -3.11%
2001-01-10 0 4.825 4.825 4.850 4.825 5.000 41,685,222 204,274,264 4.9004 3.491 3.491 3.509 3.491 3.618 57,608,873 3.5459 -2.03%
2001-01-09 0 4.925 4.875 4.900 4.825 4.975 34,368,694 168,937,452 4.9154 3.564 3.528 3.546 3.491 3.600 47,497,449 3.5568 1.03%
2001-01-08 0 4.875 4.875 4.900 4.825 5.000 56,090,236 275,669,191 4.9147 3.528 3.528 3.546 3.491 3.618 77,516,566 3.5563 -2.50%
2001-01-05 0 5.000 5.000 5.050 5.000 5.200 40,340,513 205,306,437 5.0893 3.618 3.618 3.654 3.618 3.763 55,750,488 3.6826 -2.91%
2001-01-04 0 5.150 5.100 5.150 5.000 5.300 82,573,285 423,072,232 5.1236 3.726 3.690 3.726 3.618 3.835 114,116,074 3.7074 6.19%
2001-01-03 0 4.850 4.850 4.875 4.825 4.900 35,303,684 171,383,646 4.8546 3.509 3.509 3.528 3.491 3.546 48,789,603 3.5127 -2.02%
2001-01-02 0 4.950 4.950 4.975 4.925 5.050 19,502,212 97,095,526 4.9787 3.582 3.582 3.600 3.564 3.654 26,952,008 3.6025 -1.98%
2000-12-29 0 5.050 5.000 5.050 4.925 5.100 30,993,021 155,876,585 5.0294 3.654 3.618 3.654 3.564 3.690 42,832,278 3.6392 1.00%
2000-12-28 0 5.000 5.000 5.050 5.000 5.150 27,244,194 137,772,091 5.0569 3.618 3.618 3.654 3.618 3.726 37,651,408 3.6591 -0.99%
2000-12-27 0 5.050 5.000 5.050 4.900 5.100 30,408,163 152,620,520 5.0191 3.654 3.618 3.654 3.546 3.690 42,024,005 3.6317 1.00%
2000-12-22 0 5.000 4.975 5.000 4.900 5.150 31,651,989 159,298,510 5.0328 3.618 3.600 3.618 3.546 3.726 43,742,970 3.6417 0.00%
2000-12-21 0 5.000 4.975 5.000 4.725 5.050 75,369,862 365,463,926 4.8489 3.618 3.600 3.618 3.419 3.654 104,160,961 3.5086 1.52%
2000-12-20 0 4.925 4.900 4.925 4.875 5.000 62,246,167 307,128,012 4.9341 3.564 3.546 3.564 3.528 3.618 86,024,047 3.5703 -3.43%
2000-12-19 0 5.100 5.100 5.150 5.000 5.350 89,928,258 461,565,983 5.1326 3.690 3.690 3.726 3.618 3.871 124,280,628 3.7139 -4.67%
2000-12-18 0 5.350 5.300 5.350 5.300 5.450 46,428,588 248,798,495 5.3587 3.871 3.835 3.871 3.835 3.944 64,164,193 3.8775 -2.73%
2000-12-15 0 5.500 5.450 5.500 5.450 5.650 54,760,515 303,903,244 5.5497 3.980 3.944 3.980 3.944 4.088 75,678,895 4.0157 -4.35%
2000-12-14 0 5.750 5.700 5.750 5.700 5.900 49,083,078 283,892,576 5.7839 4.161 4.124 4.161 4.124 4.269 67,832,691 4.1852 -3.36%
2000-12-13 0 5.950 5.900 5.950 5.600 5.950 66,057,404 382,706,312 5.7935 4.305 4.269 4.305 4.052 4.305 91,291,167 4.1922 4.39%
2000-12-12 0 5.700 5.700 5.750 5.700 6.000 57,088,585 330,862,724 5.7956 4.124 4.124 4.161 4.124 4.342 78,896,282 4.1936 -3.39%
2000-12-11 0 5.900 5.850 5.900 5.800 6.050 72,898,219 429,972,244 5.8983 4.269 4.233 4.269 4.197 4.378 100,745,157 4.2679 0.85%
2000-12-08 0 5.850 5.800 5.850 5.400 5.900 125,160,972 716,131,171 5.7217 4.233 4.197 4.233 3.907 4.269 172,972,151 4.1402 8.33%
2000-12-07 0 5.400 5.350 5.400 5.350 5.500 47,025,858 254,376,945 5.4093 3.907 3.871 3.907 3.871 3.980 64,989,618 3.9141 -1.82%
2000-12-06 0 5.500 5.450 5.500 5.350 5.600 130,165,308 714,604,698 5.4900 3.980 3.944 3.980 3.871 4.052 179,888,130 3.9725 6.80%
2000-12-05 0 5.150 5.150 5.200 5.100 5.400 38,005,143 199,321,291 5.2446 3.726 3.726 3.763 3.690 3.907 52,523,013 3.7949 -3.74%
2000-12-04 0 5.350 5.300 5.350 5.250 5.550 60,779,931 329,003,218 5.4130 3.871 3.835 3.871 3.799 4.016 83,997,713 3.9168 -0.93%
2000-12-01 0 5.400 5.350 5.400 4.725 5.450 148,554,740 766,629,557 5.1606 3.907 3.871 3.907 3.419 3.944 205,302,279 3.7342 11.34%
2000-11-30 0 4.850 4.825 4.850 4.825 5.150 96,721,350 478,988,149 4.9522 3.509 3.491 3.509 3.491 3.726 133,668,664 3.5834 -5.83%
2000-11-29 0 5.150 5.150 5.200 5.100 5.350 60,156,108 314,066,412 5.2209 3.726 3.726 3.763 3.690 3.871 83,135,591 3.7778 -5.50%
2000-11-28 0 5.450 5.400 5.450 5.400 5.600 41,654,925 227,777,425 5.4682 3.944 3.907 3.944 3.907 4.052 57,567,002 3.9567 -2.68%
2000-11-27 0 5.600 5.500 5.550 5.500 5.650 46,619,752 260,014,435 5.5773 4.052 3.980 4.016 3.980 4.088 64,428,381 4.0357 0.90%
2000-11-24 0 5.550 5.500 5.550 5.500 5.650 57,573,008 319,121,123 5.5429 4.016 3.980 4.016 3.980 4.088 79,565,753 4.0108 0.00%
2000-11-23 0 5.550 5.500 5.550 5.300 5.600 77,034,042 423,550,315 5.4982 4.016 3.980 4.016 3.835 4.052 106,460,854 3.9785 1.83%
2000-11-22 0 5.450 5.450 5.500 5.400 5.650 60,771,359 332,361,431 5.4690 3.944 3.944 3.980 3.907 4.088 83,985,866 3.9573 -2.68%
2000-11-21 0 5.600 5.600 5.650 5.500 5.650 64,042,329 356,539,275 5.5672 4.052 4.052 4.088 3.980 4.088 88,506,339 4.0284 -1.75%
2000-11-20 0 5.700 5.650 5.700 5.650 5.800 42,615,247 243,978,693 5.7252 4.124 4.088 4.124 4.088 4.197 58,894,165 4.1427 0.88%
2000-11-17 0 5.650 5.650 5.700 5.550 5.700 79,775,276 449,872,476 5.6392 4.088 4.088 4.124 4.016 4.124 110,249,232 4.0805 -1.74%
2000-11-16 0 5.750 5.750 5.800 5.750 5.900 40,047,259 232,303,067 5.8007 4.161 4.161 4.197 4.161 4.269 55,345,212 4.1973 -1.71%
2000-11-15 0 5.850 5.850 5.900 5.750 6.150 106,737,335 624,871,099 5.8543 4.233 4.233 4.269 4.161 4.450 147,510,730 4.2361 -3.31%
2000-11-14 0 6.050 6.000 6.050 5.800 6.050 40,325,143 239,159,833 5.9308 4.378 4.342 4.378 4.197 4.378 55,729,247 4.2915 2.54%
2000-11-13 0 5.900 5.850 5.900 5.850 6.100 74,288,781 441,792,466 5.9470 4.269 4.233 4.269 4.233 4.414 102,666,910 4.3032 -5.60%
2000-11-10 0 6.250 6.200 6.250 6.150 6.400 42,873,982 269,229,209 6.2795 4.522 4.486 4.522 4.450 4.631 59,251,736 4.5438 -1.57%
2000-11-09 0 6.350 6.350 6.400 6.200 6.450 55,201,032 350,783,037 6.3546 4.595 4.595 4.631 4.486 4.667 76,287,688 4.5982 0.79%
2000-11-08 0 6.300 6.300 6.350 6.100 6.500 209,938,110 1,336,915,403 6.3681 4.559 4.559 4.595 4.414 4.703 290,133,943 4.6079 3.28%
2000-11-07 0 6.100 6.050 6.100 5.950 6.150 59,762,783 361,788,935 6.0537 4.414 4.378 4.414 4.305 4.450 82,592,017 4.3804 1.67%
2000-11-06 0 6.000 5.950 6.000 5.950 6.200 89,682,828 544,921,549 6.0761 4.342 4.305 4.342 4.305 4.486 123,941,444 4.3966 1.20%
2000-11-03 0 5.950 5.900 5.950 5.800 6.000 98,520,347 582,276,988 5.9102 4.290 4.254 4.290 4.182 4.326 136,643,163 4.2613 3.48%
2000-11-02 0 5.750 5.750 5.800 5.700 6.000 74,689,400 438,316,975 5.8685 4.146 4.146 4.182 4.110 4.326 103,590,742 4.2312 -4.17%
2000-11-01 0 6.000 5.950 6.000 5.950 6.100 68,349,115 411,641,202 6.0226 4.326 4.290 4.326 4.290 4.398 94,797,060 4.3423 0.00%
2000-10-31 0 6.000 5.950 6.000 5.950 6.100 60,443,132 363,338,564 6.0112 4.326 4.290 4.326 4.290 4.398 83,831,828 4.3341 -0.83%
2000-10-30 0 6.050 6.000 6.050 5.950 6.150 66,761,121 404,183,194 6.0542 4.362 4.326 4.362 4.290 4.434 92,594,586 4.3651 0.83%
2000-10-27 0 6.000 5.950 6.000 5.900 6.250 86,976,404 528,906,615 6.0810 4.326 4.290 4.326 4.254 4.506 120,632,249 4.3845 -0.83%
2000-10-26 0 6.050 6.050 6.100 5.650 6.250 161,750,887 971,212,058 6.0044 4.362 4.362 4.398 4.074 4.506 224,340,997 4.3292 2.54%
2000-10-25 0 5.900 5.900 5.950 5.700 6.000 157,222,742 924,070,799 5.8775 4.254 4.254 4.290 4.110 4.326 218,060,669 4.2377 2.61%
2000-10-24 0 5.750 5.750 5.800 5.700 6.500 443,115,486 2,666,626,188 6.0179 4.146 4.146 4.182 4.110 4.687 614,580,679 4.3389 -11.54%
2000-10-23 1 6.500 - - - - 0 0 - 4.687 - - - - 0 - 0.00%
2000-10-20 0 6.500 6.500 6.550 6.350 6.700 209,653,796 1,356,738,594 6.4713 4.687 4.687 4.723 4.578 4.831 290,780,116 4.6659 4.00%
2000-10-19 0 6.250 6.200 6.250 5.900 6.450 205,241,153 1,258,925,196 6.1339 4.506 4.470 4.506 4.254 4.650 284,659,984 4.4226 -1.57%
2000-10-18 0 6.350 6.350 6.400 6.300 6.800 149,950,662 969,415,181 6.4649 4.578 4.578 4.614 4.542 4.903 207,974,631 4.6612 -8.63%
2000-10-17 0 6.950 6.900 6.950 6.750 7.300 140,843,987 973,580,574 6.9125 5.011 4.975 5.011 4.867 5.263 195,344,094 4.9839 -3.47%
2000-10-16 0 7.200 7.200 7.250 7.100 8.500 168,865,583 1,306,529,832 7.7371 5.191 5.191 5.227 5.119 6.129 234,208,751 5.5785 -5.88%
2000-10-13 1 7.650 - - - - 0 0 - 5.516 - - - - 0 - 0.00%
2000-10-12 0 7.650 7.600 7.650 7.500 7.950 120,757,685 929,414,849 7.6965 5.516 5.480 5.516 5.408 5.732 167,485,322 5.5492 -2.55%
2000-10-11 0 7.850 7.850 7.900 7.800 8.300 117,004,935 944,411,533 8.0716 5.660 5.660 5.696 5.624 5.984 162,280,432 5.8196 -5.99%
2000-10-10 0 8.350 8.300 8.350 8.250 8.650 69,008,463 579,354,887 8.3954 6.020 5.984 6.020 5.948 6.237 95,711,546 6.0531 0.00%
2000-10-09 0 8.350 8.350 8.400 8.200 8.700 78,210,469 660,280,528 8.4424 6.020 6.020 6.056 5.912 6.273 108,474,302 6.0870 -1.18%
2000-10-05 0 8.450 8.400 8.450 8.100 8.900 128,324,997 1,098,735,678 8.5621 6.092 6.056 6.092 5.840 6.417 177,980,834 6.1733 2.42%
2000-10-04 0 8.250 8.200 8.250 8.100 8.600 95,930,114 797,224,772 8.3105 5.948 5.912 5.948 5.840 6.201 133,050,630 5.9919 -3.51%
2000-10-03 0 8.550 8.550 8.600 8.400 8.750 58,736,171 507,693,487 8.6436 6.165 6.165 6.201 6.056 6.309 81,464,352 6.2321 -2.84%
2000-09-29 0 8.800 8.750 8.800 8.750 9.350 85,294,006 767,052,862 8.9930 6.345 6.309 6.345 6.309 6.741 118,298,840 6.4840 -2.22%
2000-09-28 0 9.000 8.950 9.000 8.850 9.300 89,973,929 813,613,216 9.0428 6.489 6.453 6.489 6.381 6.705 124,789,677 6.5199 0.00%
2000-09-27 0 9.000 8.950 9.000 8.200 9.150 123,459,113 1,079,496,702 8.7438 6.489 6.453 6.489 5.912 6.597 171,232,078 6.3043 4.05%
2000-09-26 0 8.650 8.650 8.700 8.550 9.200 110,407,640 976,045,166 8.8404 6.237 6.237 6.273 6.165 6.633 153,130,289 6.3740 -6.99%
2000-09-25 0 9.300 9.300 9.350 9.100 9.400 107,053,171 990,295,252 9.2505 6.705 6.705 6.741 6.561 6.777 148,477,796 6.6697 6.29%
2000-09-22 0 8.750 8.700 8.750 8.300 9.250 219,893,446 1,940,996,440 8.8270 6.309 6.273 6.309 5.984 6.669 304,982,037 6.3643 -3.31%
2000-09-21 0 9.050 8.950 9.000 8.950 9.900 1,440,954,274 14,074,996,857 9.7678 6.525 6.453 6.489 6.453 7.138 1,998,536,914 7.0427 -15.81%
2000-09-20 1 10.75 10.75 10.80 10.50 11.00 53,535,523 575,692,948 10.753 7.751 7.751 7.787 7.571 7.931 74,251,294 7.7533 0.00%
2000-09-19 0 10.75 10.70 10.75 9.750 11.05 186,827,686 1,957,242,352 10.476 7.751 7.715 7.751 7.030 7.967 259,121,357 7.5534 2.38%
2000-09-18 0 10.50 10.45 10.50 10.40 11.40 129,672,015 1,416,092,130 10.921 7.571 7.534 7.571 7.498 8.219 179,849,086 7.8738 -9.87%
2000-09-15 0 11.65 11.60 11.65 11.45 11.80 120,530,728 1,403,447,904 11.644 8.400 8.364 8.400 8.256 8.508 167,170,544 8.3953 1.30%
2000-09-14 0 11.50 11.45 11.50 11.45 12.05 131,986,097 1,548,879,477 11.735 8.292 8.256 8.292 8.256 8.688 183,058,610 8.4611 -5.74%
2000-09-12 0 12.20 12.20 12.25 12.00 12.65 112,581,436 1,384,575,724 12.298 8.796 8.796 8.832 8.652 9.121 156,145,243 8.8672 -3.56%
2000-09-11 0 12.65 12.60 12.65 12.55 13.00 110,682,563 1,405,257,852 12.696 9.121 9.085 9.121 9.049 9.373 153,511,594 9.1541 -4.17%
2000-09-08 0 13.20 13.15 13.20 13.15 13.85 79,419,094 1,067,120,849 13.437 9.517 9.481 9.517 9.481 9.986 110,150,609 9.6878 -4.69%
2000-09-07 0 13.85 13.85 13.90 13.65 14.00 54,663,391 756,173,115 13.833 9.986 9.986 10.02 9.842 10.09 75,815,594 9.9738 -1.77%
2000-09-06 0 14.10 14.05 14.10 13.90 14.60 69,631,114 984,864,500 14.144 10.17 10.13 10.17 10.02 10.53 96,575,134 10.198 -3.09%
2000-09-05 0 14.55 14.50 14.55 14.50 14.75 27,391,446 399,572,670 14.587 10.49 10.45 10.49 10.45 10.63 37,990,668 10.518 0.00%
2000-09-04 0 14.55 14.55 14.60 14.30 14.70 36,166,646 523,396,201 14.472 10.49 10.49 10.53 10.31 10.60 50,161,465 10.434 1.04%
2000-09-01 0 14.40 14.35 14.40 14.25 14.70 38,599,542 557,839,962 14.452 10.38 10.35 10.38 10.27 10.60 53,535,779 10.420 -0.69%
2000-08-31 0 14.50 14.50 14.55 14.50 14.80 28,018,954 409,528,225 14.616 10.45 10.45 10.49 10.45 10.67 38,860,993 10.538 -1.02%
2000-08-30 0 14.65 14.65 14.70 14.60 14.90 32,039,481 469,768,492 14.662 10.56 10.56 10.60 10.53 10.74 44,437,278 10.571 -1.01%
2000-08-29 0 14.80 14.85 14.90 14.75 15.15 36,851,244 549,476,816 14.911 10.67 10.71 10.74 10.63 10.92 51,110,971 10.751 0.00%
2000-08-28 0 14.80 14.75 14.80 14.75 15.00 24,188,908 358,383,855 14.816 10.67 10.63 10.67 10.63 10.82 33,548,896 10.682 0.00%
2000-08-25 0 14.80 14.75 14.80 14.50 14.85 51,542,576 757,165,587 14.690 10.67 10.63 10.67 10.45 10.71 71,487,168 10.592 1.02%
2000-08-24 0 14.65 14.60 14.65 14.50 15.00 68,474,756 1,007,157,359 14.708 10.56 10.53 10.56 10.45 10.82 94,971,319 10.605 -1.35%
2000-08-23 0 14.85 14.80 14.85 14.70 15.35 67,303,894 1,011,893,675 15.035 10.71 10.67 10.71 10.60 11.07 93,347,387 10.840 -2.94%
2000-08-22 0 15.30 15.25 15.30 15.10 15.65 57,191,668 872,340,650 15.253 11.03 11.00 11.03 10.89 11.28 79,322,198 10.997 -1.61%
2000-08-21 0 15.55 15.50 15.55 15.10 15.65 37,173,381 574,839,519 15.464 11.21 11.18 11.21 10.89 11.28 51,557,760 11.149 1.30%
2000-08-18 0 15.35 15.35 15.40 15.10 15.55 63,112,758 966,642,954 15.316 11.07 11.07 11.10 10.89 11.21 87,534,476 11.043 0.00%
2000-08-17 0 15.35 15.30 15.35 15.10 15.80 81,447,955 1,250,642,591 15.355 11.07 11.03 11.07 10.89 11.39 112,964,546 11.071 -2.85%
2000-08-16 0 15.80 15.80 15.85 15.05 15.95 74,385,877 1,142,666,396 15.361 11.39 11.39 11.43 10.85 11.50 103,169,770 11.076 2.60%
2000-08-15 0 15.40 15.40 15.45 15.20 15.70 48,211,200 746,088,986 15.475 11.10 11.10 11.14 10.96 11.32 66,866,704 11.158 0.33%
2000-08-14 0 15.35 15.30 15.35 15.25 16.10 69,438,280 1,072,391,143 15.444 11.07 11.03 11.07 11.00 11.61 96,307,682 11.135 -4.06%
2000-08-11 0 16.00 15.95 16.00 15.85 16.60 74,861,071 1,203,167,590 16.072 11.54 11.50 11.54 11.43 11.97 103,828,842 11.588 -3.32%
2000-08-10 0 16.55 16.50 16.55 16.30 16.95 41,903,060 695,446,666 16.597 11.93 11.90 11.93 11.75 12.22 58,117,606 11.966 -0.90%
2000-08-09 0 16.70 16.70 16.75 16.10 17.05 336,090,269 5,388,067,994 16.032 12.04 12.04 12.08 11.61 12.29 466,141,654 11.559 2.45%
2000-08-08 0 16.30 16.25 16.30 16.15 18.00 141,452,233 2,418,322,777 17.096 11.75 11.72 11.75 11.64 12.98 196,187,703 12.327 -7.91%
2000-08-07 0 17.70 17.70 17.75 17.50 17.95 68,957,780 1,222,103,503 17.722 12.76 12.76 12.80 12.62 12.94 95,641,251 12.778 1.72%
2000-08-04 0 17.40 17.40 17.45 17.30 17.70 68,617,961 1,201,543,279 17.511 12.55 12.55 12.58 12.47 12.76 95,169,937 12.625 1.16%
2000-08-03 0 17.20 17.20 17.25 16.70 17.35 65,617,914 1,125,214,177 17.148 12.40 12.40 12.44 12.04 12.51 91,009,011 12.364 2.69%
2000-08-02 0 16.75 16.70 16.75 16.30 17.00 50,418,464 844,933,201 16.758 12.08 12.04 12.08 11.75 12.26 69,928,077 12.083 2.76%
2000-08-01 0 16.30 16.25 16.30 16.30 17.00 43,161,816 710,511,615 16.462 11.75 11.72 11.75 11.75 12.26 59,863,442 11.869 -0.31%
2000-07-31 0 16.35 16.35 16.40 15.95 16.65 45,875,000 750,963,270 16.370 11.79 11.79 11.82 11.50 12.00 63,626,503 11.803 -0.30%
2000-07-28 0 16.40 16.35 16.40 16.20 17.20 87,358,200 1,451,683,080 16.618 11.82 11.79 11.82 11.68 12.40 121,161,782 11.981 -3.81%
2000-07-27 0 17.05 17.00 17.05 15.70 17.10 103,392,566 1,711,635,939 16.555 12.29 12.26 12.29 11.32 12.33 143,400,706 11.936 6.90%
2000-07-26 0 15.95 15.95 16.00 15.80 16.10 23,103,118 368,851,154 15.965 11.50 11.50 11.54 11.39 11.61 32,042,956 11.511 1.27%
2000-07-25 0 15.75 15.70 15.75 15.55 16.00 16,906,504 266,937,274 15.789 11.36 11.32 11.36 11.21 11.54 23,448,539 11.384 0.00%
2000-07-24 0 15.75 15.75 15.80 15.70 16.10 26,329,929 417,457,009 15.855 11.36 11.36 11.39 11.32 11.61 36,518,393 11.431 0.00%
2000-07-21 0 15.75 15.70 15.75 15.55 16.30 52,753,550 837,105,023 15.868 11.36 11.32 11.36 11.21 11.75 73,166,733 11.441 1.94%
2000-07-20 0 15.45 15.40 15.45 15.30 15.65 25,229,707 390,105,792 15.462 11.14 11.10 11.14 11.03 11.28 34,992,436 11.148 -1.28%
2000-07-19 0 15.65 15.60 15.65 15.45 15.80 14,557,500 228,290,323 15.682 11.28 11.25 11.28 11.14 11.39 20,190,579 11.307 0.32%
2000-07-18 0 15.60 15.60 15.65 15.50 16.00 30,885,000 484,074,800 15.673 11.25 11.25 11.28 11.18 11.54 42,836,066 11.301 -3.11%
2000-07-17 0 16.10 16.05 16.10 15.90 16.50 27,114,955 437,266,289 16.126 11.61 11.57 11.61 11.46 11.90 37,607,188 11.627 0.94%
2000-07-14 0 15.95 15.95 16.00 15.65 16.50 46,163,830 740,272,620 16.036 11.50 11.50 11.54 11.28 11.90 64,027,097 11.562 -0.93%
2000-07-13 0 16.10 16.10 16.15 16.00 16.75 76,581,427 1,253,247,539 16.365 11.61 11.61 11.64 11.54 12.08 106,214,896 11.799 0.00%
2000-07-12 0 16.10 16.05 16.10 15.20 16.30 69,418,890 1,100,434,730 15.852 11.61 11.57 11.61 10.96 11.75 96,280,789 11.429 5.92%
2000-07-11 0 15.20 15.20 15.25 14.80 15.60 37,965,883 578,678,483 15.242 10.96 10.96 11.00 10.67 11.25 52,656,923 10.990 0.33%
2000-07-10 0 15.15 15.10 15.15 14.30 15.20 45,854,150 681,514,959 14.863 10.92 10.89 10.92 10.31 10.96 63,597,585 10.716 7.07%
2000-07-07 0 14.15 14.10 14.15 13.80 14.30 31,573,050 446,129,353 14.130 10.20 10.17 10.20 9.950 10.31 43,790,360 10.188 2.17%
2000-07-06 0 13.85 13.80 13.85 13.60 14.35 63,442,140 883,101,650 13.920 9.986 9.950 9.986 9.806 10.35 87,991,313 10.036 -3.48%
2000-07-05 0 14.35 14.35 14.40 14.20 14.90 37,548,000 545,253,577 14.522 10.35 10.35 10.38 10.24 10.74 52,077,339 10.470 -2.71%
2000-07-04 0 14.75 14.75 14.80 14.55 15.00 33,923,600 500,028,530 14.740 10.63 10.63 10.67 10.49 10.82 47,050,464 10.627 -1.67%
2000-07-03 0 15.00 14.95 15.00 14.90 15.65 37,283,800 567,909,360 15.232 10.82 10.78 10.82 10.74 11.28 51,710,906 10.982 -2.60%
2000-06-30 0 15.40 15.35 15.40 15.25 15.55 32,325,630 498,502,391 15.421 11.10 11.07 11.10 11.00 11.21 44,834,153 11.119 -0.96%
2000-06-29 0 15.55 15.55 15.60 15.55 15.90 21,981,386 345,144,851 15.702 11.21 11.21 11.25 11.21 11.46 30,487,165 11.321 -1.27%
2000-06-28 0 15.75 15.75 15.80 15.60 16.05 28,990,000 458,091,850 15.802 11.36 11.36 11.39 11.25 11.57 40,207,789 11.393 0.96%
2000-06-27 0 15.60 15.60 15.65 15.55 15.95 19,621,400 308,297,310 15.712 11.25 11.25 11.28 11.21 11.50 27,213,974 11.329 -0.64%
2000-06-26 0 15.70 15.65 15.70 15.55 15.75 12,415,702 194,632,048 15.676 11.32 11.28 11.32 11.21 11.36 17,220,004 11.303 0.32%
2000-06-23 0 15.65 15.65 15.70 15.50 15.95 21,140,930 331,699,108 15.690 11.28 11.28 11.32 11.18 11.50 29,321,492 11.312 -1.57%
2000-06-22 0 15.90 15.90 15.95 15.80 16.30 27,653,390 442,450,866 16.000 11.46 11.46 11.50 11.39 11.75 38,353,973 11.536 -1.55%
2000-06-21 0 16.15 16.05 16.10 15.65 16.20 31,055,966 496,294,558 15.981 11.64 11.57 11.61 11.28 11.68 43,073,188 11.522 2.87%
2000-06-20 0 15.70 15.70 15.75 15.60 16.20 39,769,000 630,862,920 15.863 11.32 11.32 11.36 11.25 11.68 55,157,763 11.437 -0.63%
2000-06-19 0 15.80 15.75 15.80 15.50 16.05 39,652,000 627,591,481 15.827 11.39 11.36 11.39 11.18 11.57 54,995,490 11.412 1.28%
2000-06-16 0 15.60 15.55 15.60 15.55 16.00 38,255,060 602,109,310 15.739 11.25 11.21 11.25 11.21 11.54 53,057,998 11.348 0.00%
2000-06-15 0 15.60 15.60 15.65 15.50 16.10 39,585,390 624,575,446 15.778 11.25 11.25 11.28 11.18 11.61 54,903,105 11.376 -1.58%
2000-06-14 0 15.85 15.80 15.85 15.65 16.15 47,588,000 755,853,750 15.883 11.43 11.39 11.43 11.28 11.64 66,002,354 11.452 0.96%
2000-06-13 0 15.70 15.65 15.70 15.65 16.70 61,264,865 989,531,874 16.152 11.32 11.28 11.32 11.28 12.04 84,971,533 11.645 -4.85%
2000-06-12 0 16.50 16.40 16.45 15.45 16.55 102,830,837 1,650,247,416 16.048 11.90 11.82 11.86 11.14 11.93 142,621,614 11.571 7.49%
2000-06-09 0 15.35 15.35 15.40 14.40 15.50 50,042,000 758,331,910 15.154 11.07 11.07 11.10 10.38 11.18 69,405,939 10.926 4.42%
2000-06-08 0 14.70 14.65 14.70 14.60 15.20 19,946,300 295,409,263 14.810 10.60 10.56 10.60 10.53 10.96 27,664,595 10.678 -1.67%
2000-06-07 0 14.95 14.90 14.95 14.75 15.20 28,229,635 422,837,544 14.978 10.78 10.74 10.78 10.63 10.96 39,153,198 10.800 -1.32%
2000-06-05 0 15.15 15.15 15.20 15.05 15.70 42,851,504 655,347,506 15.293 10.92 10.92 10.96 10.85 11.32 59,433,054 11.027 0.66%
2000-06-02 0 15.05 15.00 15.05 14.95 15.75 52,747,480 806,575,142 15.291 10.85 10.82 10.85 10.78 11.36 73,158,314 11.025 -1.31%
2000-06-01 0 15.25 15.20 15.25 14.80 15.45 50,322,857 765,136,353 15.205 11.00 10.96 11.00 10.67 11.14 69,795,475 10.963 0.33%
2000-05-31 0 15.20 15.25 15.30 14.75 15.25 103,285,570 1,546,352,124 14.972 10.96 11.00 11.03 10.63 11.00 143,252,307 10.795 5.56%
2000-05-30 0 14.40 14.35 14.40 13.85 14.70 37,229,780 532,204,876 14.295 10.38 10.35 10.38 9.986 10.60 51,635,982 10.307 2.49%
2000-05-29 0 14.05 14.00 14.05 13.00 14.15 30,095,230 413,689,770 13.746 10.13 10.09 10.13 9.373 10.20 41,740,692 9.9109 4.85%
2000-05-26 0 13.40 13.35 13.40 13.05 13.50 27,860,994 370,953,732 13.314 9.661 9.625 9.661 9.409 9.734 38,641,910 9.5998 -1.11%
2000-05-25 0 13.55 13.50 13.55 13.40 14.50 30,794,000 425,794,750 13.827 9.770 9.734 9.770 9.661 10.45 42,709,853 9.9695 -2.87%
2000-05-24 0 13.95 13.95 14.00 13.60 14.20 24,168,500 337,259,600 13.955 10.06 10.06 10.09 9.806 10.24 33,520,591 10.061 -3.12%
2000-05-23 0 14.40 14.35 14.40 14.00 14.70 22,436,350 321,117,043 14.312 10.38 10.35 10.38 10.09 10.60 31,118,179 10.319 -0.35%
2000-05-22 0 14.45 14.40 14.45 14.30 14.60 46,269,700 668,264,124 14.443 10.42 10.38 10.42 10.31 10.53 64,173,933 10.413 -4.30%
2000-05-19 0 15.10 15.00 15.05 15.05 15.50 55,667,135 846,619,537 15.209 10.89 10.82 10.85 10.85 11.18 77,207,741 10.965 0.00%
2000-05-18 0 15.10 15.05 15.10 14.20 15.55 70,305,000 1,052,237,840 14.967 10.89 10.85 10.89 10.24 11.21 97,509,782 10.791 5.23%
2000-05-17 0 14.35 14.30 14.35 14.25 14.90 38,001,700 554,855,668 14.601 10.35 10.31 10.35 10.27 10.74 52,706,600 10.527 0.35%
2000-05-16 0 14.30 14.30 14.35 13.75 14.50 35,774,490 509,454,513 14.241 10.31 10.31 10.35 9.914 10.45 49,617,563 10.268 4.38%
2000-05-15 0 13.70 13.65 13.75 13.45 14.00 19,813,902 272,777,442 13.767 9.878 9.842 9.914 9.698 10.09 27,480,965 9.9261 0.74%
2000-05-12 0 13.60 13.60 13.65 13.35 13.90 45,093,700 616,109,880 13.663 9.806 9.806 9.842 9.625 10.02 62,542,876 9.8510 0.00%
2000-05-10 0 13.60 13.55 13.60 13.35 14.00 61,339,300 832,061,800 13.565 9.806 9.770 9.806 9.625 10.09 85,074,771 9.7804 -2.86%
2000-05-09 0 14.00 14.00 14.05 13.55 14.05 31,290,750 433,632,360 13.858 10.09 10.09 10.13 9.770 10.13 43,398,823 9.9918 -1.41%
2000-05-08 0 14.20 14.20 14.25 14.15 15.50 31,842,920 466,443,332 14.648 10.24 10.24 10.27 10.20 11.18 44,164,657 10.561 -6.27%
2000-05-05 0 15.15 15.10 15.15 15.05 15.45 21,162,100 322,623,660 15.245 10.92 10.89 10.92 10.85 11.14 29,350,854 10.992 0.00%
2000-05-04 0 15.15 15.15 15.20 14.65 15.45 45,435,600 683,125,550 15.035 10.92 10.92 10.96 10.56 11.14 63,017,075 10.840 -2.88%
2000-05-03 0 15.60 15.60 15.65 15.05 15.65 54,314,750 833,430,994 15.344 11.25 11.25 11.28 10.85 11.28 75,332,045 11.063 0.32%
2000-05-02 0 15.55 15.50 15.55 15.00 15.85 70,236,700 1,081,336,394 15.396 11.21 11.18 11.21 10.82 11.43 97,415,053 11.100 7.24%
2000-04-28 0 14.50 14.50 14.55 13.60 14.65 89,428,340 1,272,331,587 14.227 10.45 10.45 10.49 9.806 10.56 124,032,970 10.258 7.81%
2000-04-27 0 13.45 13.45 13.50 12.50 13.55 56,055,820 738,561,556 13.175 9.698 9.698 9.734 9.013 9.770 77,746,829 9.4996 3.86%
2000-04-26 0 12.95 12.90 12.95 12.90 14.20 56,219,630 746,161,240 13.272 9.337 9.301 9.337 9.301 10.24 77,974,026 9.5694 -3.36%
2000-04-25 0 13.40 13.40 13.45 13.30 13.80 28,581,500 387,393,100 13.554 9.661 9.661 9.698 9.589 9.950 39,641,218 9.7725 -4.29%
2000-04-20 0 14.00 13.95 14.00 13.20 14.05 36,559,180 494,373,948 13.523 10.09 10.06 10.09 9.517 10.13 50,705,891 9.7498 1.82%
2000-04-19 0 13.75 13.75 13.80 13.60 15.00 43,268,305 612,129,127 14.147 9.914 9.914 9.950 9.806 10.82 60,011,137 10.200 -3.51%
2000-04-18 0 14.25 14.20 14.25 14.15 15.00 57,996,990 843,102,389 14.537 10.27 10.24 10.27 10.20 10.82 80,439,142 10.481 3.64%
2000-04-17 0 13.75 13.75 13.80 12.80 15.00 123,433,265 1,678,648,806 13.600 9.914 9.914 9.950 9.229 10.82 171,196,228 9.8054 -14.33%
2000-04-14 0 16.05 16.05 16.10 16.00 16.55 42,740,562 693,885,434 16.235 11.57 11.57 11.61 11.54 11.93 59,279,182 11.705 -2.73%
2000-04-13 0 16.50 16.45 16.50 16.00 17.15 113,280,735 1,888,013,345 16.667 11.90 11.86 11.90 11.54 12.37 157,115,139 12.017 7.14%
2000-04-12 1 15.40 - - - - 0 0 - 11.10 - - - - 0 - 0.00%
2000-04-11 0 15.40 15.35 15.40 14.70 15.65 42,807,000 647,426,928 15.124 11.10 11.07 11.10 10.60 11.28 59,371,329 10.905 -2.22%
2000-04-10 0 15.75 15.75 15.80 15.50 17.00 38,592,050 618,580,593 16.029 11.36 11.36 11.39 11.18 12.26 53,525,388 11.557 -3.67%
2000-04-07 0 16.35 16.30 16.35 16.00 16.50 52,259,400 853,584,488 16.334 11.79 11.75 11.79 11.54 11.90 72,481,370 11.777 4.47%
2000-04-06 0 15.65 15.60 15.65 14.90 16.15 85,120,610 1,327,394,556 15.594 11.28 11.25 11.28 10.74 11.64 118,058,348 11.244 4.68%
2000-04-05 0 14.95 14.95 15.00 14.50 16.00 126,284,650 1,914,578,762 15.161 10.78 10.78 10.82 10.45 11.54 175,150,967 10.931 -11.01%
2000-04-03 0 16.80 16.80 16.85 16.70 18.45 60,847,100 1,049,574,810 17.249 12.11 12.11 12.15 12.04 13.30 84,392,113 12.437 -7.69%
2000-03-31 0 18.20 18.15 18.20 17.90 18.50 41,098,000 746,274,975 18.158 13.12 13.09 13.12 12.91 13.34 57,001,025 13.092 -2.41%
2000-03-30 0 18.65 18.65 18.70 18.25 18.85 38,865,500 721,743,011 18.570 13.45 13.45 13.48 13.16 13.59 53,904,650 13.389 -2.10%
2000-03-29 0 19.05 19.00 19.05 18.85 20.10 48,487,300 928,267,614 19.145 13.74 13.70 13.74 13.59 14.49 67,249,642 13.803 -4.51%
2000-03-28 0 19.95 19.90 19.95 19.70 20.65 39,342,000 788,795,890 20.050 14.38 14.35 14.38 14.20 14.89 54,565,534 14.456 -2.44%
2000-03-27 0 20.45 20.80 20.85 20.35 21.05 49,024,290 1,011,515,541 20.633 14.74 15.00 15.03 14.67 15.18 67,994,422 14.876 1.49%
2000-03-24 0 20.15 20.10 20.15 19.00 20.40 70,317,150 1,391,536,336 19.789 14.53 14.49 14.53 13.70 14.71 97,526,634 14.268 7.18%
2000-03-23 0 18.80 18.80 18.85 18.35 19.15 72,455,600 1,358,661,824 18.752 13.55 13.55 13.59 13.23 13.81 100,492,565 13.520 0.53%
2000-03-22 0 18.70 18.75 18.80 18.30 19.70 76,350,476 1,428,821,064 18.714 13.48 13.52 13.55 13.19 14.20 105,894,578 13.493 -2.09%
2000-03-21 0 19.10 19.15 19.20 18.80 20.50 68,116,462 1,327,336,107 19.486 13.77 13.81 13.84 13.55 14.78 94,474,381 14.050 -6.37%
2000-03-20 0 20.40 20.40 20.45 19.80 20.60 40,109,100 808,225,070 20.151 14.71 14.71 14.74 14.28 14.85 55,629,466 14.529 2.26%
2000-03-17 1 19.95 - - - - 0 0 - 14.38 - - - - 0 - 0.00%
2000-03-16 0 19.95 19.95 20.00 19.90 20.80 39,780,500 803,984,786 20.211 14.38 14.38 14.42 14.35 15.00 55,173,713 14.572 -3.16%
2000-03-15 0 20.60 20.55 20.60 19.70 21.10 52,131,300 1,067,379,436 20.475 14.85 14.82 14.85 14.20 15.21 72,303,701 14.762 0.49%
2000-03-14 0 20.50 20.50 20.55 19.95 21.00 50,226,200 1,025,024,511 20.408 14.78 14.78 14.82 14.38 15.14 69,661,416 14.714 -0.97%
2000-03-13 0 20.70 20.65 20.70 20.10 21.90 79,691,100 1,650,655,090 20.713 14.92 14.89 14.92 14.49 15.79 110,527,869 14.934 -6.55%
2000-03-10 0 22.15 22.05 22.10 21.45 24.00 45,550,800 1,016,683,837 22.320 15.97 15.90 15.93 15.47 17.30 63,176,852 16.093 -3.49%
2000-03-09 0 22.95 22.95 23.00 22.85 24.50 39,270,186 920,503,288 23.440 16.55 16.55 16.58 16.47 17.66 54,465,931 16.901 -3.77%
2000-03-08 0 23.85 23.85 23.90 23.00 24.45 45,809,100 1,096,581,135 23.938 17.20 17.20 17.23 16.58 17.63 63,535,102 17.259 -1.85%
2000-03-07 0 24.30 24.35 24.40 22.85 24.70 72,014,466 1,724,623,195 23.948 17.52 17.56 17.59 16.47 17.81 99,880,733 17.267 4.07%
2000-03-06 0 23.35 23.30 23.35 22.50 23.55 86,212,400 1,986,091,626 23.037 16.84 16.80 16.84 16.22 16.98 119,572,610 16.610 6.62%
2000-03-03 0 21.90 21.95 22.00 20.70 22.00 60,000,063 1,274,202,385 21.237 15.79 15.83 15.86 14.92 15.86 83,217,312 15.312 5.80%
2000-03-02 0 20.70 20.70 20.75 20.25 21.40 101,685,250 2,115,648,996 20.806 14.92 14.92 14.96 14.60 15.43 141,032,737 15.001 1.47%
2000-03-01 0 20.40 20.40 20.45 19.80 23.10 148,050,988 3,143,138,550 21.230 14.71 14.71 14.74 14.28 16.66 205,339,871 15.307 -7.90%
2000-02-29 1 22.15 - - - - 0 0 - 15.97 - - - - 0 - 0.00%
2000-02-28 1 22.15 - - - - 0 0 - 15.97 - - - - 0 - 0.00%
2000-02-25 1 22.15 22.10 22.15 22.00 22.60 3,766,300 83,766,310 22.241 15.97 15.93 15.97 15.86 16.29 5,223,684 16.036 1.61%
2000-02-24 0 21.80 21.80 21.85 21.15 23.00 86,403,930 1,903,829,714 22.034 15.72 15.72 15.75 15.25 16.58 119,838,254 15.887 3.56%
2000-02-23 0 21.05 21.00 21.05 21.00 23.00 81,211,400 1,760,075,918 21.673 15.18 15.14 15.18 15.14 16.58 112,636,455 15.626 -6.65%
2000-02-22 0 22.55 22.50 22.55 20.00 24.00 128,237,600 2,809,341,982 21.907 16.26 16.22 16.26 14.42 17.30 177,859,618 15.795 -6.04%
2000-02-21 0 24.00 23.95 24.00 23.80 25.10 65,989,040 1,607,350,376 24.358 17.30 17.27 17.30 17.16 18.10 91,523,746 17.562 -5.51%
2000-02-18 0 25.40 25.40 25.45 25.25 26.80 63,733,400 1,649,091,564 25.875 18.31 18.31 18.35 18.21 19.32 88,395,277 18.656 -1.55%
2000-02-17 0 25.80 25.75 25.80 24.20 27.10 81,750,015 2,101,832,672 25.710 18.60 18.57 18.60 17.45 19.54 113,383,489 18.537 1.78%
2000-02-16 0 25.35 25.45 25.50 24.85 26.55 75,354,300 1,930,602,709 25.620 18.28 18.35 18.39 17.92 19.14 104,512,928 18.472 -3.80%
2000-02-15 0 26.35 26.20 26.25 25.85 28.50 485,552,717 11,972,264,966 24.657 19.00 18.89 18.93 18.64 20.55 673,439,155 17.778 6.90%
2000-02-14 1 24.65 - - - - 0 0 - 17.77 - - - - 0 - 0.00%
2000-02-11 1 24.65 24.60 24.70 23.85 25.50 56,846,025 1,409,804,632 24.800 17.77 17.74 17.81 17.20 18.39 78,842,807 17.881 5.34%
2000-02-10 0 23.40 23.40 23.45 21.40 23.70 73,870,845 1,687,608,185 22.845 16.87 16.87 16.91 15.43 17.09 102,455,444 16.472 6.12%
2000-02-09 0 22.05 22.05 22.10 21.50 23.05 66,921,200 1,496,449,544 22.361 15.90 15.90 15.93 15.50 16.62 92,816,608 16.123 2.56%
2000-02-08 0 21.50 21.50 21.70 19.90 21.60 72,147,544 1,471,736,427 20.399 15.50 15.50 15.65 14.35 15.57 100,065,306 14.708 11.40%
2000-02-03 0 19.30 19.25 19.30 18.80 19.50 42,903,500 819,081,726 19.091 13.92 13.88 13.92 13.55 14.06 59,505,170 13.765 2.93%
2000-02-02 0 18.75 18.70 18.75 18.70 19.40 34,727,150 661,265,529 19.042 13.52 13.48 13.52 13.48 13.99 48,164,950 13.729 -0.27%
2000-02-01 0 18.80 18.80 18.85 18.60 19.00 33,570,000 628,249,375 18.715 13.55 13.55 13.59 13.41 13.70 46,560,037 13.493 2.45%
2000-01-31 0 18.35 18.30 18.35 17.80 18.45 54,056,350 983,911,883 18.202 13.23 13.19 13.23 12.83 13.30 74,973,657 13.123 -2.65%
2000-01-28 0 18.85 18.80 18.85 18.60 19.30 64,857,875 1,228,424,099 18.940 13.59 13.55 13.59 13.41 13.92 89,954,872 13.656 0.53%
2000-01-27 0 18.75 18.75 18.80 17.95 19.20 104,907,150 1,951,154,976 18.599 13.52 13.52 13.55 12.94 13.84 145,501,364 13.410 5.04%
2000-01-26 0 17.85 17.80 17.85 16.50 17.95 391,611,150 6,417,870,665 16.388 12.87 12.83 12.87 11.90 12.94 543,146,548 11.816 7.21%
2000-01-25 1 16.65 16.60 16.80 15.80 17.10 77,828,000 1,291,385,679 16.593 12.00 11.97 12.11 11.39 12.33 107,943,835 11.963 0.60%
2000-01-24 0 16.55 16.50 16.55 16.30 17.20 37,967,600 634,225,006 16.704 11.93 11.90 11.93 11.75 12.40 52,659,305 12.044 0.00%
2000-01-21 0 16.55 16.55 16.60 15.60 16.65 39,713,893 643,625,280 16.207 11.93 11.93 11.97 11.25 12.00 55,081,332 11.685 3.44%
2000-01-20 0 16.00 15.95 16.00 15.55 17.00 60,143,900 974,283,504 16.199 11.54 11.50 11.54 11.21 12.26 83,416,807 11.680 -4.19%
2000-01-19 0 16.70 16.70 16.75 16.65 17.25 45,085,500 763,751,092 16.940 12.04 12.04 12.08 12.00 12.44 62,531,503 12.214 -2.62%
2000-01-18 0 17.15 17.15 17.20 16.75 17.65 55,680,850 959,842,662 17.238 12.37 12.37 12.40 12.08 12.73 77,226,763 12.429 0.88%
2000-01-17 0 17.00 17.00 17.05 16.50 17.40 58,785,000 992,524,020 16.884 12.26 12.26 12.29 11.90 12.55 81,532,075 12.173 1.49%
2000-01-14 0 16.75 16.70 16.75 16.55 18.30 129,138,050 2,264,694,629 17.537 12.08 12.04 12.08 11.93 13.19 179,108,501 12.644 -2.90%
2000-01-13 0 17.25 17.25 17.30 15.50 17.35 80,432,600 1,311,150,906 16.301 12.44 12.44 12.47 11.18 12.51 111,556,295 11.753 7.81%
2000-01-12 0 16.00 15.95 16.00 15.45 16.30 72,106,715 1,145,732,964 15.889 11.54 11.50 11.54 11.14 11.75 100,008,678 11.456 -3.03%
2000-01-11 0 16.50 16.45 16.50 16.05 17.05 131,061,450 2,163,965,663 16.511 11.90 11.86 11.90 11.57 12.29 181,776,168 11.905 4.76%
2000-01-10 0 15.75 15.70 15.75 15.35 17.00 141,276,200 2,259,941,753 15.997 11.36 11.32 11.36 11.07 12.26 195,943,553 11.534 9.38%
2000-01-07 0 14.40 14.40 14.45 12.70 14.45 150,683,900 2,089,020,288 13.864 10.38 10.38 10.42 9.157 10.42 208,991,598 9.9957 3.60%
2000-01-06 0 13.90 13.90 13.95 12.30 16.40 254,771,900 3,597,989,662 14.122 10.02 10.02 10.06 8.868 11.82 353,356,839 10.182 -13.40%
2000-01-05 0 16.05 15.95 16.00 15.00 17.35 235,392,775 3,856,531,580 16.383 11.57 11.50 11.54 10.82 12.51 326,478,889 11.812 -15.08%
2000-01-04 0 18.90 18.85 18.90 18.60 19.85 93,762,060 1,799,700,848 19.194 13.63 13.59 13.63 13.41 14.31 130,043,639 13.839 -3.82%
2000-01-03 0 19.65 19.65 19.70 18.60 20.15 109,914,800 2,143,251,760 19.499 14.17 14.17 14.20 13.41 14.53 152,446,743 14.059 8.56%
1999-12-30 0 18.10 18.00 18.05 17.10 18.25 105,086,260 1,873,175,702 17.825 13.05 12.98 13.01 12.33 13.16 145,749,781 12.852 5.85%
1999-12-29 0 17.10 17.05 17.10 16.80 20.40 165,033,959 2,959,782,667 17.934 12.33 12.29 12.33 12.11 14.71 228,894,466 12.931 -12.31%
1999-12-28 0 19.50 19.45 19.50 16.10 20.10 138,635,500 2,555,568,050 18.434 14.06 14.02 14.06 11.61 14.49 192,281,025 13.291 22.26%
1999-12-24 0 15.95 15.90 15.95 15.70 16.60 87,499,650 1,402,490,768 16.029 11.50 11.46 11.50 11.32 11.97 121,357,967 11.557 2.24%
1999-12-23 0 15.60 15.55 15.60 13.00 18.20 325,908,050 5,062,582,300 15.534 11.25 11.21 11.25 9.373 13.12 452,019,388 11.200 41.18%
1999-12-22 0 11.05 11.05 11.10 10.00 11.10 153,139,250 1,649,728,101 10.773 7.967 7.967 8.003 7.210 8.003 212,397,055 7.7672 12.18%
1999-12-21 0 9.850 9.800 9.850 9.350 10.00 154,513,300 1,492,212,475 9.6575 7.102 7.066 7.102 6.741 7.210 214,302,799 6.9631 4.23%
1999-12-20 0 9.450 9.450 9.500 8.750 9.500 149,717,000 1,369,109,000 9.1446 6.813 6.813 6.850 6.309 6.850 207,650,553 6.5933 8.62%
1999-12-17 0 8.700 8.700 8.750 8.600 9.000 130,035,200 1,145,482,295 8.8090 6.273 6.273 6.309 6.201 6.489 180,352,807 6.3513 1.75%
1999-12-16 0 8.550 8.500 8.550 7.800 8.550 113,735,500 929,135,485 8.1693 6.165 6.129 6.165 5.624 6.165 157,745,877 5.8901 6.88%
1999-12-15 0 8.000 7.950 8.000 7.900 8.500 146,708,000 1,185,484,000 8.0806 5.768 5.732 5.768 5.696 6.129 203,477,209 5.8261 -4.76%
1999-12-14 0 8.400 8.400 8.450 8.300 8.850 155,664,000 1,333,549,150 8.5668 6.056 6.056 6.092 5.984 6.381 215,898,766 6.1767 1.20%
1999-12-13 0 8.300 8.250 8.300 7.650 8.350 162,168,000 1,284,504,500 7.9208 5.984 5.948 5.984 5.516 6.020 224,919,514 5.7110 10.67%
1999-12-10 0 7.500 7.450 7.500 6.900 7.600 212,824,572 1,565,253,161 7.3547 5.408 5.371 5.408 4.975 5.480 295,177,835 5.3027 9.49%
1999-12-09 0 6.850 6.800 6.850 6.800 6.900 33,118,144 226,958,053 6.8530 4.939 4.903 4.939 4.903 4.975 45,933,334 4.9410 0.00%
1999-12-08 0 6.850 6.800 6.850 6.700 6.950 45,012,206 308,769,280 6.8597 4.939 4.903 4.939 4.831 5.011 62,429,847 4.9459 1.48%
1999-12-07 0 6.750 6.700 6.750 6.650 6.900 34,825,000 235,552,548 6.7639 4.867 4.831 4.867 4.795 4.975 48,300,664 4.8768 -1.46%
1999-12-06 0 6.850 6.800 6.850 6.800 7.050 52,439,000 361,937,949 6.9021 4.939 4.903 4.939 4.903 5.083 72,730,467 4.9764 0.74%
1999-12-03 0 6.800 6.800 6.850 6.700 7.000 87,819,000 602,540,815 6.8612 4.903 4.903 4.939 4.831 5.047 121,800,890 4.9469 2.26%
1999-12-02 0 6.650 6.650 6.700 6.600 6.850 32,067,000 215,231,180 6.7119 4.795 4.795 4.831 4.759 4.939 44,475,445 4.8393 -1.48%
1999-12-01 0 6.750 6.700 6.750 6.600 6.800 49,307,000 331,247,304 6.7181 4.867 4.831 4.867 4.759 4.903 68,386,528 4.8438 1.50%
1999-11-30 0 6.650 6.650 6.700 6.550 6.750 43,679,400 290,410,150 6.6487 4.795 4.795 4.831 4.723 4.867 60,581,307 4.7937 0.76%
1999-11-29 0 6.600 6.500 6.550 6.450 6.600 23,480,000 153,262,723 6.5274 4.759 4.687 4.723 4.650 4.759 32,565,674 4.7063 3.12%
1999-11-26 0 6.400 6.400 6.450 6.400 6.600 26,759,000 172,625,600 6.4511 4.614 4.614 4.650 4.614 4.759 37,113,495 4.6513 -0.78%
1999-11-25 0 6.450 6.450 6.500 6.400 6.700 34,591,000 226,399,460 6.5450 4.650 4.650 4.687 4.614 4.831 47,976,117 4.7190 -2.27%
1999-11-24 0 6.600 6.550 6.600 6.550 6.700 30,740,000 203,501,300 6.6201 4.759 4.723 4.759 4.723 4.831 42,634,958 4.7731 -0.75%
1999-11-23 0 6.650 6.600 6.650 6.500 6.950 82,072,000 549,740,350 6.6983 4.795 4.759 4.795 4.687 5.011 113,830,067 4.8295 -3.62%
1999-11-22 0 6.900 6.850 6.900 6.600 7.000 133,207,500 913,242,156 6.8558 4.975 4.939 4.975 4.759 5.047 184,752,640 4.9431 1.47%
1999-11-19 0 6.800 6.750 6.800 6.600 6.850 111,500,000 750,355,850 6.7296 4.903 4.867 4.903 4.759 4.939 154,645,342 4.8521 3.03%
1999-11-18 0 6.600 6.600 6.650 6.400 6.700 71,865,000 472,420,822 6.5737 4.759 4.759 4.795 4.614 4.831 99,673,430 4.7397 2.33%
1999-11-17 0 6.450 6.450 6.500 6.300 6.850 147,580,000 976,713,350 6.6182 4.650 4.650 4.687 4.542 4.939 204,686,632 4.7717 -0.77%
1999-11-16 0 6.500 6.500 6.550 6.250 6.650 159,792,500 1,038,456,200 6.4988 4.687 4.687 4.723 4.506 4.795 221,624,805 4.6856 4.00%
1999-11-15 0 6.250 6.200 6.250 6.200 6.300 37,152,000 231,876,200 6.2413 4.506 4.470 4.506 4.470 4.542 51,528,105 4.5000 1.63%
1999-11-12 0 6.150 6.150 6.200 6.050 6.300 43,987,000 271,860,150 6.1805 4.434 4.434 4.470 4.362 4.542 61,007,934 4.4561 0.00%
1999-11-11 0 6.150 6.100 6.150 6.100 6.450 57,315,000 359,718,550 6.2762 4.434 4.398 4.434 4.398 4.650 79,493,253 4.5251 -2.38%
1999-11-10 0 6.300 6.300 6.350 6.050 6.400 87,616,000 546,516,200 6.2376 4.542 4.542 4.578 4.362 4.614 121,519,339 4.4974 3.28%
1999-11-09 0 6.100 6.050 6.100 6.000 6.150 24,909,000 151,564,850 6.0847 4.398 4.362 4.398 4.326 4.434 34,547,631 4.3871 1.67%
1999-11-08 0 6.000 5.950 6.000 5.950 6.250 46,248,000 282,757,300 6.1139 4.326 4.290 4.326 4.290 4.506 64,143,836 4.4082 -1.64%
1999-11-05 0 6.100 6.100 6.150 5.950 6.250 54,769,000 335,109,483 6.1186 4.398 4.398 4.434 4.290 4.506 75,962,069 4.4115 2.52%
1999-11-04 0 5.950 5.950 6.000 5.900 6.050 22,476,000 134,630,900 5.9900 4.290 4.290 4.326 4.254 4.362 31,173,172 4.3188 0.85%
1999-11-03 0 5.900 5.900 5.950 5.850 6.100 35,732,000 213,353,850 5.9709 4.254 4.254 4.290 4.218 4.398 49,558,631 4.3051 0.00%
1999-11-02 0 5.900 5.850 5.900 5.850 6.000 18,398,000 109,078,350 5.9288 4.254 4.218 4.254 4.218 4.326 25,517,175 4.2747 -0.84%
1999-11-01 0 5.950 5.900 5.950 5.900 6.100 32,656,000 195,384,550 5.9831 4.290 4.254 4.290 4.254 4.398 45,292,361 4.3139 1.71%
1999-10-29 0 5.850 5.850 5.900 5.800 6.100 43,633,500 258,345,750 5.9208 4.218 4.218 4.254 4.182 4.398 60,517,646 4.2689 0.00%
1999-10-28 0 5.850 5.850 5.900 5.850 6.150 36,742,500 220,428,068 5.9993 4.218 4.218 4.254 4.218 4.434 50,960,148 4.3255 -2.50%
1999-10-27 0 6.000 5.950 6.000 5.950 6.150 39,762,000 240,531,950 6.0493 4.326 4.290 4.326 4.290 4.434 55,148,054 4.3616 1.69%
1999-10-26 0 5.900 5.850 5.900 5.850 6.200 32,512,000 195,602,700 6.0163 4.254 4.218 4.254 4.218 4.470 45,092,640 4.3378 -3.28%
1999-10-25 0 6.100 6.100 6.150 6.050 6.300 64,709,000 397,902,600 6.1491 4.398 4.398 4.434 4.362 4.542 89,748,389 4.4335 2.52%
1999-10-22 0 5.950 5.900 5.950 5.650 6.100 80,336,000 476,263,050 5.9284 4.290 4.254 4.290 4.074 4.398 111,422,315 4.2744 4.39%
1999-10-21 0 5.700 5.650 5.700 5.650 5.850 51,006,000 294,056,210 5.7651 4.110 4.074 4.110 4.074 4.218 70,742,962 4.1567 0.88%
1999-10-20 0 5.650 5.600 5.650 5.600 5.750 68,367,000 388,779,210 5.6867 4.074 4.038 4.074 4.038 4.146 94,821,866 4.1001 2.73%
1999-10-19 0 5.500 5.500 5.550 5.100 5.600 158,832,000 848,702,700 5.3434 3.966 3.966 4.002 3.677 4.038 220,292,636 3.8526 -2.65%
1999-10-15 0 5.650 5.650 5.700 5.600 6.150 230,067,000 1,357,926,250 5.9023 4.074 4.074 4.110 4.038 4.434 319,092,285 4.2556 -7.38%
1999-10-14 0 6.100 6.100 6.150 5.950 6.200 919,240,000 5,607,182,160 6.0998 4.398 4.398 4.434 4.290 4.470 1,274,943,353 4.3980 -8.27%
1999-10-13 1 6.650 - - - - 0 0 - 4.795 - - - - 0 - 0.00%
1999-10-12 0 6.650 6.650 6.700 6.600 6.900 58,221,000 392,749,418 6.7458 4.795 4.795 4.831 4.759 4.975 80,749,833 4.8638 -2.21%
1999-10-11 0 6.800 6.750 6.800 6.600 6.900 70,703,000 481,380,090 6.8085 4.903 4.867 4.903 4.759 4.975 98,061,790 4.9089 3.03%
1999-10-08 0 6.600 6.550 6.600 6.550 6.750 32,754,000 217,143,600 6.6295 4.759 4.723 4.759 4.723 4.867 45,428,283 4.7799 -1.49%
1999-10-07 0 6.700 6.650 6.700 6.350 6.750 79,418,000 525,161,992 6.6126 4.831 4.795 4.831 4.578 4.867 110,149,092 4.7677 5.51%
1999-10-06 0 6.350 6.300 6.350 6.250 6.550 40,530,000 259,775,050 6.4095 4.578 4.542 4.578 4.506 4.723 56,213,235 4.6212 0.79%
1999-10-05 0 6.300 6.300 6.350 6.100 6.400 49,155,000 307,706,930 6.2599 4.542 4.542 4.578 4.398 4.614 68,175,711 4.5134 0.80%
1999-10-04 0 6.250 6.250 6.300 6.150 6.700 56,669,000 363,702,647 6.4180 4.506 4.506 4.542 4.434 4.831 78,597,281 4.6274 -4.58%
1999-09-30 0 6.550 6.500 6.550 6.500 6.800 179,780,000 1,177,864,500 6.5517 4.723 4.687 4.723 4.687 4.903 249,346,543 4.7238 0.00%
1999-09-29 0 6.550 6.500 6.550 6.200 6.600 61,168,000 394,656,510 6.4520 4.723 4.687 4.723 4.470 4.759 84,837,186 4.6519 3.97%
1999-09-28 0 6.300 6.300 6.350 6.250 6.600 56,699,000 363,284,400 6.4072 4.542 4.542 4.578 4.506 4.759 78,638,890 4.6197 0.80%
1999-09-27 0 6.250 6.250 6.300 6.050 6.650 88,042,000 557,599,052 6.3333 4.506 4.506 4.542 4.362 4.795 122,110,181 4.5664 -3.10%
1999-09-24 0 6.450 6.400 6.450 6.350 6.900 131,462,000 868,220,560 6.6043 4.650 4.614 4.650 4.578 4.975 182,331,712 4.7618 -1.53%
1999-09-23 1 6.550 6.550 6.600 6.500 6.800 42,725,000 283,829,500 6.6432 4.723 4.723 4.759 4.687 4.903 59,257,598 4.7898 1.55%
1999-09-22 0 6.450 6.400 6.450 6.400 6.750 98,682,000 648,417,545 6.5708 4.650 4.614 4.650 4.614 4.867 136,867,369 4.7376 -4.44%
1999-09-21 0 6.750 6.700 6.750 6.600 7.150 115,198,000 790,697,150 6.8638 4.867 4.831 4.867 4.759 5.155 159,774,297 4.9488 -2.17%
1999-09-20 0 6.900 6.850 6.900 6.750 7.350 190,711,000 1,353,025,203 7.0946 4.975 4.939 4.975 4.867 5.299 264,507,334 5.1153 1.47%
1999-09-17 0 6.800 6.800 6.850 6.400 6.900 151,298,000 1,004,855,700 6.6416 4.903 4.903 4.939 4.614 4.975 209,843,326 4.7886 4.62%
1999-09-15 0 6.500 6.450 6.500 6.000 6.650 190,535,000 1,219,145,100 6.3985 4.687 4.650 4.687 4.326 4.795 264,263,230 4.6134 6.56%
1999-09-14 0 6.100 6.100 6.150 5.800 6.200 572,481,000 3,255,806,600 5.6872 4.398 4.398 4.434 4.182 4.470 794,004,662 4.1005 -0.81%
1999-09-13 1 6.150 - - - - 0 0 - 4.434 - - - - 0 - 0.00%
1999-09-10 0 6.150 6.150 6.200 6.100 6.400 81,809,000 509,345,830 6.2260 4.434 4.434 4.470 4.398 4.614 113,465,298 4.4890 1.65%
1999-09-09 0 6.050 6.000 6.050 5.750 6.300 101,502,000 616,449,750 6.0733 4.362 4.326 4.362 4.146 4.542 140,778,578 4.3789 5.22%
1999-09-08 0 5.750 5.700 5.750 5.450 5.850 88,345,000 502,076,470 5.6831 4.146 4.110 4.146 3.929 4.218 122,530,428 4.0976 1.77%
1999-09-07 0 5.650 5.600 5.650 5.600 6.500 160,156,000 953,338,250 5.9526 4.074 4.038 4.074 4.038 4.687 222,128,963 4.2918 -11.02%
1999-09-06 0 6.350 6.350 6.400 6.100 6.600 154,781,000 984,442,150 6.3602 4.578 4.578 4.614 4.398 4.759 214,674,086 4.5858 4.96%
1999-09-03 0 6.050 6.000 6.050 5.550 6.250 222,368,000 1,312,175,900 5.9009 4.362 4.326 4.362 4.002 4.506 308,414,128 4.2546 2.54%
1999-09-02 0 5.900 5.850 5.900 5.150 5.950 180,083,160 988,947,864 5.4916 4.254 4.218 4.254 3.713 4.290 249,767,012 3.9595 15.69%
1999-09-01 0 5.100 5.100 5.150 5.000 5.300 171,734,000 884,234,000 5.1489 3.677 3.677 3.713 3.605 3.821 238,187,113 3.7124 4.08%
1999-08-31 0 4.900 4.875 4.900 4.450 4.925 162,778,080 773,259,818 4.7504 3.533 3.515 3.533 3.208 3.551 225,765,666 3.4251 8.89%
1999-08-30 0 4.500 4.475 4.500 4.450 4.625 80,810,000 367,035,600 4.5420 3.245 3.226 3.245 3.208 3.335 112,079,731 3.2748 1.12%
1999-08-27 0 4.450 4.425 4.450 4.400 4.600 68,657,000 308,530,275 4.4938 3.208 3.190 3.208 3.172 3.317 95,224,083 3.2400 -2.20%
1999-08-26 0 4.550 4.525 4.550 4.375 4.650 129,189,000 586,554,525 4.5403 3.281 3.263 3.281 3.154 3.353 179,179,166 3.2736 3.41%
1999-08-25 0 4.400 4.375 4.400 4.200 4.500 137,929,000 602,268,850 4.3665 3.172 3.154 3.172 3.028 3.245 191,301,142 3.1483 0.57%
1999-08-24 0 4.375 4.375 4.400 4.050 4.400 118,525,000 503,355,100 4.2468 3.154 3.154 3.172 2.920 3.172 164,388,692 3.0620 9.38%
1999-08-23 0 4.000 3.975 4.000 3.950 4.300 48,950,000 201,679,650 4.1201 2.884 2.866 2.884 2.848 3.100 67,891,385 2.9706 -4.19%
1999-08-20 0 4.175 4.150 4.175 4.075 4.525 196,973,000 843,371,850 4.2817 3.010 2.992 3.010 2.938 3.263 273,192,438 3.0871 2.45%
1999-08-19 0 4.075 4.075 4.100 3.375 4.100 169,054,000 646,659,550 3.8252 2.938 2.938 2.956 2.433 2.956 234,470,077 2.7580 18.98%
1999-08-18 0 3.425 3.400 3.425 3.350 3.500 90,183,000 308,143,775 3.4169 2.469 2.451 2.469 2.415 2.524 125,079,649 2.4636 3.79%
1999-08-17 0 3.300 3.275 3.300 3.025 3.300 86,971,000 277,586,200 3.1917 2.379 2.361 2.379 2.181 2.379 120,624,753 2.3012 8.20%
1999-08-16 0 3.050 3.025 3.050 3.025 3.175 35,253,000 108,727,950 3.0842 2.199 2.181 2.199 2.181 2.289 48,894,280 2.2237 1.67%
1999-08-13 0 3.000 3.000 3.025 2.850 3.075 69,713,000 208,501,750 2.9909 2.163 2.163 2.181 2.055 2.217 96,688,706 2.1564 2.56%
1999-08-12 0 2.925 2.925 2.950 2.825 2.950 41,128,000 118,655,104 2.8850 2.109 2.109 2.127 2.037 2.127 57,042,633 2.0801 4.46%
1999-08-11 0 2.800 2.800 2.825 2.750 3.025 58,914,400 169,565,505 2.8782 2.019 2.019 2.037 1.983 2.181 81,711,547 2.0752 -5.08%
1999-08-10 0 2.950 2.950 2.975 2.900 3.275 81,048,360 249,847,270 3.0827 2.127 2.127 2.145 2.091 2.361 112,410,326 2.2226 -6.35%
1999-08-09 0 3.150 3.150 3.175 3.125 3.400 95,925,000 312,912,750 3.2621 2.271 2.271 2.289 2.253 2.451 133,043,537 2.3520 -2.33%
1999-08-06 0 3.225 3.200 3.225 2.700 3.275 439,864,080 1,279,692,077 2.9093 2.325 2.307 2.325 1.947 2.361 610,071,129 2.0976 -3.73%
1999-08-05 0 3.350 3.350 3.375 2.950 3.575 48,028,860 165,125,272 3.4380 2.415 2.415 2.433 2.127 2.578 66,613,807 2.4788 1.52%
1999-08-04 0 3.300 3.275 3.300 3.200 4.300 120,150,000 423,114,050 3.5215 2.379 2.361 2.379 2.307 3.100 166,642,491 2.5391 -25.00%
1999-08-03 0 4.400 4.375 4.400 4.350 5.050 18,032,000 82,052,300 4.5504 3.172 3.154 3.172 3.136 3.641 25,009,550 3.2808 -12.00%
1999-08-02 0 1.000 0.990 1.000 0.990 1.310 221,230,000 243,130,800 1.0990 3.605 3.569 3.605 3.569 4.723 61,367,155 3.9619 5.26%
1999-07-30 1 0.950 - - - - 0 0 - 3.425 - - - - 0 - 0.00%
1999-07-29 1 0.950 - - - - 0 0 - 3.425 - - - - 0 - 0.00%
1999-07-28 1 0.950 - - - - 0 0 - 3.425 - - - - 0 - 0.00%
1999-07-27 1 0.950 0.950 0.960 0.950 0.970 4,890,000 4,697,300 0.9606 3.425 3.425 3.461 3.425 3.497 1,356,441 3.4630 -3.06%
1999-07-26 0 0.980 0.970 0.980 0.970 1.010 8,970,000 8,859,100 0.9876 3.533 3.497 3.533 3.497 3.641 2,488,195 3.5605 -2.00%
1999-07-23 0 1.000 0.990 1.000 0.980 1.000 11,300,000 11,160,800 0.9877 3.605 3.569 3.605 3.533 3.605 3,134,515 3.5606 -0.99%
1999-07-22 0 1.010 1.010 1.020 1.000 1.040 16,790,000 17,040,700 1.0149 3.641 3.641 3.677 3.605 3.749 4,657,391 3.6589 0.00%
1999-07-21 0 1.010 1.000 1.010 1.000 1.030 24,530,000 24,945,100 1.0169 3.641 3.605 3.641 3.605 3.713 6,804,395 3.6660 -3.81%
1999-07-20 0 1.050 1.050 1.060 1.050 1.100 22,910,000 24,366,600 1.0636 3.785 3.785 3.821 3.785 3.966 6,355,022 3.8342 -2.78%
1999-07-19 0 1.080 1.080 1.090 1.080 1.090 6,650,000 7,214,200 1.0848 3.893 3.893 3.929 3.893 3.929 1,844,648 3.9109 -2.70%
1999-07-16 0 1.110 1.100 1.110 1.100 1.160 7,410,000 8,254,400 1.1140 4.002 3.966 4.002 3.966 4.182 2,055,465 4.0158 -1.77%
1999-07-15 0 1.130 1.130 1.140 1.100 1.140 13,060,000 14,616,400 1.1192 4.074 4.074 4.110 3.966 4.110 3,622,723 4.0346 4.63%
1999-07-14 0 1.080 1.080 1.090 1.050 1.090 14,130,000 15,062,600 1.0660 3.893 3.893 3.929 3.785 3.929 3,919,531 3.8430 -0.92%
1999-07-13 0 1.090 1.090 1.100 1.080 1.130 19,780,000 21,730,600 1.0986 3.929 3.929 3.966 3.893 4.074 5,486,789 3.9605 -1.80%
1999-07-12 0 1.110 1.100 1.110 1.080 1.160 28,670,000 31,961,300 1.1148 4.002 3.966 4.002 3.893 4.182 7,952,793 4.0189 -3.48%
1999-07-09 0 1.150 1.150 1.160 1.130 1.170 15,785,800 18,115,006 1.1476 4.146 4.146 4.182 4.074 4.218 4,378,835 4.1369 -1.71%
1999-07-08 0 1.170 1.160 1.170 1.150 1.210 33,030,000 38,741,700 1.1729 4.218 4.182 4.218 4.146 4.362 9,162,216 4.2284 -4.10%
1999-07-07 0 1.220 1.210 1.220 1.200 1.280 23,940,000 29,285,800 1.2233 4.398 4.362 4.398 4.326 4.614 6,640,734 4.4100 -3.17%
1999-07-06 0 1.260 1.250 1.260 1.250 1.280 23,250,000 29,289,000 1.2597 4.542 4.506 4.542 4.506 4.614 6,449,335 4.5414 0.80%
1999-07-05 0 1.250 1.250 1.260 1.210 1.290 38,180,000 47,848,100 1.2532 4.506 4.506 4.542 4.362 4.650 10,590,779 4.5179 3.31%
1999-07-02 0 1.210 1.210 1.220 1.200 1.230 16,390,000 19,826,100 1.2096 4.362 4.362 4.398 4.326 4.434 4,546,434 4.3608 0.83%
1999-06-30 0 1.200 1.190 1.200 1.190 1.230 21,540,000 25,979,600 1.2061 4.326 4.290 4.326 4.290 4.434 5,974,997 4.3481 0.84%
1999-06-29 0 1.190 1.180 1.190 1.190 1.250 32,830,000 39,782,000 1.2118 4.290 4.254 4.290 4.290 4.506 9,106,738 4.3684 -2.46%
1999-06-28 0 1.220 1.220 1.230 1.220 1.240 9,940,000 12,220,400 1.2294 4.398 4.398 4.434 4.398 4.470 2,757,264 4.4321 0.83%
1999-06-25 0 1.210 1.210 1.220 1.210 1.260 19,390,000 23,886,600 1.2319 4.362 4.362 4.398 4.362 4.542 5,378,607 4.4410 -3.20%
1999-06-24 0 1.250 1.250 1.260 1.250 1.310 32,340,000 41,280,500 1.2765 4.506 4.506 4.542 4.506 4.723 8,970,817 4.6016 -0.79%
1999-06-23 0 1.260 1.250 1.260 1.250 1.290 36,170,000 45,722,100 1.2641 4.542 4.506 4.542 4.506 4.650 10,033,223 4.5571 0.80%
1999-06-22 0 1.250 1.250 1.260 1.250 1.300 30,350,000 38,347,900 1.2635 4.506 4.506 4.542 4.506 4.687 8,418,809 4.5550 -0.79%
1999-06-21 0 1.260 1.250 1.260 1.220 1.310 95,550,000 121,866,900 1.2754 4.542 4.506 4.542 4.398 4.723 26,504,686 4.5979 2.44%
1999-06-17 0 1.230 1.220 1.230 1.220 1.250 31,250,000 38,550,800 1.2336 4.434 4.398 4.434 4.398 4.506 8,668,461 4.4472 2.50%
1999-06-16 0 1.200 1.190 1.200 1.190 1.220 16,820,000 20,275,700 1.2055 4.326 4.290 4.326 4.290 4.398 4,665,712 4.3457 -0.83%
1999-06-15 0 1.210 1.200 1.210 1.190 1.230 20,280,000 24,399,100 1.2031 4.362 4.326 4.362 4.290 4.434 5,625,484 4.3372 0.83%
1999-06-14 0 1.200 1.190 1.200 1.190 1.220 15,150,000 18,216,200 1.2024 4.326 4.290 4.326 4.290 4.398 4,202,470 4.3346 0.00%
1999-06-11 0 1.200 1.200 1.210 1.180 1.230 25,210,000 30,314,200 1.2025 4.326 4.326 4.362 4.254 4.434 6,993,021 4.3349 0.84%
1999-06-10 0 1.190 1.190 1.200 1.160 1.270 65,700,000 80,303,100 1.2223 4.290 4.290 4.326 4.182 4.578 18,224,572 4.4063 -3.25%
1999-06-09 0 1.230 1.220 1.230 1.160 1.250 70,670,000 86,208,100 1.2199 4.434 4.398 4.434 4.182 4.506 19,603,204 4.3977 6.03%
1999-06-08 0 1.160 1.160 1.170 1.150 1.190 35,960,000 42,208,600 1.1738 4.182 4.182 4.218 4.146 4.290 9,974,971 4.2315 0.87%
1999-06-07 0 1.150 1.150 1.160 1.150 1.170 6,800,000 7,885,100 1.1596 4.146 4.146 4.182 4.146 4.218 1,886,257 4.1803 1.77%
1999-06-04 0 1.130 1.130 1.140 1.120 1.190 21,355,000 24,615,850 1.1527 4.074 4.074 4.110 4.038 4.290 5,923,679 4.1555 0.89%
1999-06-03 0 1.120 1.120 1.130 1.110 1.140 9,280,000 10,458,000 1.1269 4.038 4.038 4.074 4.002 4.110 2,574,186 4.0626 -1.75%
1999-06-02 0 1.140 1.130 1.140 1.130 1.170 21,380,000 24,708,800 1.1557 4.110 4.074 4.110 4.074 4.218 5,930,614 4.1663 -0.87%
1999-06-01 0 1.150 1.150 1.160 1.110 1.150 21,849,900 24,928,694 1.1409 4.146 4.146 4.182 4.002 4.146 6,060,960 4.1130 4.55%
1999-05-31 0 1.100 1.100 1.110 1.100 1.140 25,870,000 28,861,900 1.1157 3.966 3.966 4.002 3.966 4.110 7,176,099 4.0219 0.92%
1999-05-28 0 1.090 1.090 1.100 1.050 1.130 57,620,000 62,384,500 1.0827 3.929 3.929 3.966 3.785 4.074 15,983,255 3.9031 -2.68%
1999-05-27 0 1.120 1.110 1.120 1.100 1.230 97,060,000 112,396,500 1.1580 4.038 4.002 4.038 3.966 4.434 26,923,546 4.1747 -5.88%
1999-05-26 0 1.190 1.190 1.200 1.180 1.280 48,420,000 60,196,100 1.2432 4.290 4.290 4.326 4.254 4.614 13,431,260 4.4818 -6.30%
1999-05-25 0 1.270 1.260 1.270 1.250 1.320 81,060,000 104,025,900 1.2833 4.578 4.542 4.578 4.506 4.759 22,485,294 4.6264 0.00%
1999-05-24 0 1.270 1.260 1.270 1.250 1.310 49,990,000 63,990,700 1.2801 4.578 4.542 4.578 4.506 4.723 13,866,763 4.6147 1.60%
1999-05-21 0 1.250 1.250 1.260 1.240 1.340 117,015,000 150,585,050 1.2869 4.506 4.506 4.542 4.470 4.831 32,458,878 4.6393 -3.10%
1999-05-20 0 1.290 1.280 1.290 1.230 1.370 737,620,000 931,747,100 1.2632 4.650 4.614 4.650 4.434 4.939 204,608,963 4.5538 -16.23%
1999-05-19 1 1.540 - - - - 0 0 - 5.552 - - - - 0 - 0.00%
1999-05-18 0 1.540 1.530 1.540 1.230 1.560 255,790,000 369,352,700 1.4440 5.552 5.516 5.552 4.434 5.624 70,953,779 5.2055 28.33%
1999-05-17 0 1.200 1.200 1.210 1.190 1.250 21,875,000 26,487,650 1.2109 4.326 4.326 4.362 4.290 4.506 6,067,923 4.3652 -2.44%
1999-05-14 0 1.230 1.220 1.230 1.210 1.270 41,600,000 51,586,800 1.2401 4.434 4.398 4.434 4.362 4.578 11,539,455 4.4705 1.65%
1999-05-13 0 1.210 1.200 1.220 1.200 1.280 61,230,000 76,133,500 1.2434 4.362 4.326 4.398 4.326 4.614 16,984,635 4.4825 0.00%
1999-05-12 0 1.210 1.210 1.220 1.140 1.300 85,280,179 103,999,697 1.2195 4.362 4.362 4.398 4.110 4.687 23,655,933 4.3963 3.42%
1999-05-11 0 1.170 1.160 1.170 1.130 1.220 90,575,000 106,760,050 1.1787 4.218 4.182 4.218 4.074 4.398 25,124,667 4.2492 -2.50%
1999-05-10 0 1.200 1.200 1.210 1.040 1.210 109,890,000 126,103,200 1.1475 4.326 4.326 4.362 3.749 4.362 30,482,469 4.1369 8.11%
1999-05-07 0 1.110 1.100 1.110 0.990 1.240 170,489,200 196,870,060 1.1547 4.002 3.966 4.002 3.569 4.470 47,292,127 4.1629 1.83%
1999-05-06 0 1.090 1.080 1.090 1.050 1.520 240,620,000 305,837,200 1.2710 3.929 3.893 3.929 3.785 5.480 66,745,762 4.5821 -27.33%
1999-05-05 0 1.500 1.490 1.500 1.370 1.790 266,788,000 430,388,500 1.6132 5.408 5.371 5.408 4.939 6.453 74,004,523 5.8157 -18.03%
1999-05-04 0 1.830 1.830 1.840 0.132 3.225 1,126,010,000 1,871,022,850 1.6616 6.597 6.597 6.633 0.476 11.63 312,344,755 5.9902 1,245.59%
1999-05-03 1 0.136 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1999-04-30 1 0.136 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1999-04-29 1 0.136 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1999-04-28 1 0.136 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1999-04-27 1 0.136 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1999-04-26 1 0.136 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1999-04-23 1 0.136 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1999-04-22 1 0.136 0.136 0.143 0.090 0.157 25,570,000 3,391,090 0.1326 0.490 0.490 0.516 0.324 0.566 7,092,881 0.4781 67.90%
1999-04-21 0 0.081 0.083 0.084 0.068 0.090 12,860,000 1,029,400 0.0800 0.292 0.299 0.303 0.245 0.324 3,567,245 0.2886 3.85%
1999-04-20 0 0.078 - 0.078 0.062 0.098 6,340,000 510,930 0.0806 0.281 - 0.281 0.224 0.353 1,758,657 0.2905 13.04%
1999-04-19 0 0.069 0.060 0.069 0.050 0.070 5,060,000 303,510 0.0600 0.249 0.216 0.249 0.180 0.252 1,403,597 0.2162 35.29%
1999-04-16 0 0.051 0.050 0.058 0.051 0.057 2,400,000 131,700 0.0549 0.184 0.180 0.209 0.184 0.205 665,738 0.1978 -3.77%
1999-04-15 0 0.053 - 0.057 0.053 0.060 1,180,000 66,640 0.0565 0.191 - 0.205 0.191 0.216 327,321 0.2036 -1.85%
1999-04-14 0 0.054 - 0.055 0.051 0.054 1,050,000 55,350 0.0527 0.195 - 0.198 0.184 0.195 291,260 0.1900 -1.82%
1999-04-13 0 0.055 - 0.055 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
1999-04-12 0 0.055 0.050 0.055 0.035 0.056 4,350,000 221,940 0.0510 0.198 0.180 0.198 0.126 0.202 1,206,650 0.1839 83.33%
1999-04-09 0 0.030 0.026 0.040 0.020 0.020 100,000 2,000 0.0200 0.108 0.094 0.144 0.072 0.072 27,739 0.0721 -45.45%
1999-04-08 0 0.055 - 0.055 - - 0 0 - 0.198 - 0.198 - - 0 - -5.17%
1999-04-07 0 0.058 - 0.058 0.058 0.060 870,000 51,380 0.0591 0.209 - 0.209 0.209 0.216 241,330 0.2129 7.41%
1999-04-01 1 0.054 - - - - 0 0 - 0.195 - - - - 0 - 0.00%
1999-03-31 0 0.054 - - 0.045 0.054 2,200,000 107,500 0.0489 0.195 - - 0.162 0.195 610,260 0.1762 20.00%
1999-03-30 0 0.045 - 0.045 0.045 0.045 50,000 2,250 0.0450 0.162 - 0.162 0.162 0.162 13,870 0.1622 -8.16%
1999-03-29 0 0.049 - 0.049 0.049 0.049 18,200,000 891,800 0.0490 0.177 - 0.177 0.177 0.177 5,048,512 0.1766 11.36%
1999-03-26 0 0.044 0.031 0.045 0.020 0.044 3,020,000 140,560 0.0465 0.159 0.112 0.162 0.072 0.159 837,720 0.1678 -8.33%
1999-03-25 0 0.048 - 0.050 - - 0 0 - 0.173 - 0.180 - - 0 - 0.00%
1999-03-24 0 0.048 - 0.048 - - 0 0 - 0.173 - 0.173 - - 0 - -4.00%
1999-03-23 0 0.050 - 0.050 0.052 0.052 1,000,000 52,000 0.0520 0.180 - 0.180 0.187 0.187 277,391 0.1875 4.17%
1999-03-22 0 0.048 - 0.048 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
1999-03-19 0 0.048 - 0.048 - - 0 0 - 0.173 - 0.173 - - 0 - -4.00%
1999-03-18 0 0.050 - 0.050 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1999-03-17 0 0.050 - 0.050 0.053 0.053 500,000 26,500 0.0530 0.180 - 0.180 0.191 0.191 138,695 0.1911 2.04%
1999-03-16 0 0.049 0.045 0.049 0.045 0.050 1,490,000 69,550 0.0467 0.177 0.162 0.177 0.162 0.180 413,312 0.1683 2.08%
1999-03-15 0 0.048 - 0.049 0.045 0.048 1,300,000 59,400 0.0457 0.173 - 0.177 0.162 0.173 360,608 0.1647 6.67%
1999-03-12 0 0.045 0.041 0.045 0.045 0.051 1,200,000 58,600 0.0488 0.162 0.148 0.162 0.162 0.184 332,869 0.1760 0.00%
1999-03-11 0 0.045 - 0.045 - - 0 0 - 0.162 - 0.162 - - 0 - -8.16%
1999-03-10 0 0.049 0.038 0.045 0.020 0.050 1,880,000 74,720 0.0397 0.177 0.137 0.162 0.072 0.180 521,495 0.1433 -24.62%
1999-03-09 0 0.065 - 0.065 0.065 0.065 1,640,000 106,600 0.0650 0.234 - 0.234 0.234 0.234 454,921 0.2343 8.33%
1999-03-08 0 0.060 - 0.060 0.060 0.060 600,000 36,000 0.0600 0.216 - 0.216 0.216 0.216 166,434 0.2163 13.21%
1999-03-05 0 0.053 - 0.053 0.053 0.054 360,000 19,250 0.0535 0.191 - 0.191 0.191 0.195 99,861 0.1928 -11.67%
1999-03-04 0 0.060 - 0.060 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
1999-03-03 0 0.060 - 0.060 0.066 0.066 500,000 33,000 0.0660 0.216 - 0.216 0.238 0.238 138,695 0.2379 0.00%
1999-03-02 0 0.060 - 0.060 0.057 0.066 890,000 53,040 0.0596 0.216 - 0.216 0.205 0.238 246,878 0.2148 0.00%
1999-03-01 0 0.060 - 0.060 0.075 0.075 800,000 60,000 0.0750 0.216 - 0.216 0.270 0.270 221,913 0.2704 -11.76%
1999-02-26 0 0.068 - 0.068 0.077 0.077 500,000 38,500 0.0770 0.245 - 0.245 0.278 0.278 138,695 0.2776 -2.86%
1999-02-25 0 0.070 - 0.070 - - 0 0 - 0.252 - 0.252 - - 0 - -9.09%
1999-02-24 0 0.077 - 0.078 0.074 0.085 2,000,000 158,000 0.0790 0.278 - 0.281 0.267 0.306 554,781 0.2848 -1.28%
1999-02-23 0 0.078 - 0.078 0.080 0.080 800,000 64,000 0.0800 0.281 - 0.281 0.288 0.288 221,913 0.2884 5.41%
1999-02-22 0 0.074 0.077 - 0.070 0.074 850,000 62,700 0.0738 0.267 0.278 - 0.252 0.267 235,782 0.2659 5.71%
1999-02-19 0 0.070 - 0.070 0.066 0.070 100,000 6,800 0.0680 0.252 - 0.252 0.238 0.252 27,739 0.2451 12.90%
1999-02-15 0 0.062 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
1999-02-12 0 0.062 - 0.062 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
1999-02-11 0 0.062 - 0.062 0.060 0.064 2,100,000 129,000 0.0614 0.224 - 0.224 0.216 0.231 582,521 0.2215 5.08%
1999-02-10 0 0.059 - 0.059 0.059 0.059 1,000,000 59,000 0.0590 0.213 - 0.213 0.213 0.213 277,391 0.2127 7.27%
1999-02-09 0 0.055 0.048 0.055 0.054 0.056 15,970,000 894,120 0.0560 0.198 0.173 0.198 0.195 0.202 4,429,930 0.2018 10.00%
1999-02-08 0 0.050 0.048 0.050 0.050 0.053 960,000 48,150 0.0502 0.180 0.173 0.180 0.180 0.191 266,295 0.1808 0.00%
1999-02-05 0 0.050 - 0.050 0.051 0.051 15,280,000 767,280 0.0502 0.180 - 0.180 0.184 0.184 4,238,531 0.1810 6.38%
1999-02-04 0 0.047 0.040 - 0.044 0.047 1,000,000 45,500 0.0455 0.169 0.144 - 0.159 0.169 277,391 0.1640 17.50%
1999-02-03 0 0.040 0.035 - 0.035 0.040 5,880,000 212,800 0.0362 0.144 0.126 - 0.126 0.144 1,631,058 0.1305 14.29%
1999-02-02 0 0.035 0.030 0.035 0.030 0.040 19,030,000 619,640 0.0326 0.126 0.108 0.126 0.108 0.144 5,278,746 0.1174 -2.78%
1999-02-01 0 0.036 - 0.036 - - 0 0 - 0.130 - 0.130 - - 0 - -10.00%
1999-01-29 0 0.040 - 0.040 - - 0 0 - 0.144 - 0.144 - - 0 - -18.37%
1999-01-28 0 0.049 - 0.049 0.050 0.050 200,000 10,000 0.0500 0.177 - 0.177 0.180 0.180 55,478 0.1803 -18.33%
1999-01-27 0 0.060 0.046 0.060 0.050 0.060 20,000 1,100 0.0550 0.216 0.166 0.216 0.180 0.216 5,548 0.1983 -7.69%
1999-01-26 0 0.065 - 0.065 - - 0 0 - 0.234 - 0.234 - - 0 - -13.33%
1999-01-25 0 0.075 - 0.075 0.087 0.087 800,000 69,600 0.0870 0.270 - 0.270 0.314 0.314 221,913 0.3136 -9.64%
1999-01-22 0 0.083 - 0.083 - - 0 0 - 0.299 - 0.299 - - 0 - -2.35%
1999-01-21 0 0.085 - 0.085 - - 0 0 - 0.306 - 0.306 - - 0 - -4.49%
1999-01-20 0 0.089 - 0.089 0.090 0.090 800,000 72,000 0.0900 0.321 - 0.321 0.324 0.324 221,913 0.3245 -4.30%
1999-01-19 0 0.093 - 0.093 - - 0 0 - 0.335 - 0.335 - - 0 - -4.12%
1999-01-18 0 0.097 - 0.097 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
1999-01-15 0 0.097 - 0.097 - - 0 0 - 0.350 - 0.350 - - 0 - -2.02%
1999-01-14 0 0.099 - 0.099 - - 0 0 - 0.357 - 0.357 - - 0 - -1.00%
1999-01-13 0 0.100 - 0.100 - - 0 0 - 0.361 - 0.361 - - 0 - 0.00%
1999-01-12 0 0.100 - 0.100 0.104 0.108 250,000 26,600 0.1064 0.361 - 0.361 0.375 0.389 69,348 0.3836 0.00%
1999-01-11 0 0.100 - 0.100 - - 0 0 - 0.361 - 0.361 - - 0 - 0.00%
1999-01-08 0 0.100 - 0.100 - - 0 0 - 0.361 - 0.361 - - 0 - 0.00%
1999-01-07 0 0.100 - 0.100 - - 2,000,000 220,000 0.1100 0.361 - 0.361 - - 554,781 0.3966 -16.67%
1999-01-06 0 0.120 - - 0.100 0.122 510,000 56,360 0.1105 0.433 - - 0.361 0.440 141,469 0.3984 9.09%
1999-01-05 0 0.110 - 0.110 - - 0 0 - 0.397 - 0.397 - - 0 - -24.14%
1999-01-04 0 0.145 - 0.145 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
1998-12-31 0 0.145 - 0.145 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
1998-12-30 0 0.145 - 0.145 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
1998-12-29 0 0.145 - 0.145 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
1998-12-28 0 0.145 - 0.145 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
1998-12-24 0 0.145 - 0.145 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
1998-12-23 0 0.145 - 0.145 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
1998-12-22 0 0.145 - 0.145 0.149 0.149 12,330,000 1,837,170 0.1490 0.523 - 0.523 0.537 0.537 3,420,228 0.5371 -3.33%
1998-12-21 0 0.150 - 0.150 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1998-12-18 0 0.150 - 0.150 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1998-12-17 0 0.150 - 0.150 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1998-12-16 0 0.150 - 0.150 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1998-12-15 0 0.150 - 0.150 0.153 0.153 400,000 61,200 0.1530 0.541 - 0.541 0.552 0.552 110,956 0.5516 0.00%
1998-12-14 0 0.150 - 0.154 - - 11,400,000 1,710,000 0.1500 0.541 - 0.555 - - 3,162,255 0.5408 0.00%
1998-12-11 0 0.150 - 0.150 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1998-12-10 0 0.150 - 0.150 0.150 0.153 9,150,000 1,387,800 0.1517 0.541 - 0.541 0.541 0.552 2,538,125 0.5468 0.00%
1998-12-09 0 0.150 - 0.150 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1998-12-08 0 0.150 - 0.150 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1998-12-07 0 0.150 - 0.150 0.145 0.150 400,000 59,000 0.1475 0.541 - 0.541 0.523 0.541 110,956 0.5317 6.38%
1998-12-04 0 0.141 - - 0.126 0.141 40,000 5,340 0.1335 0.508 - - 0.454 0.508 11,096 0.4813 17.50%
1998-12-03 0 0.120 - 0.120 - - 0 0 - 0.433 - 0.433 - - 0 - -7.69%
1998-12-02 0 0.130 0.100 0.150 0.100 0.168 380,000 48,010 0.1263 0.469 0.361 0.541 0.361 0.606 105,408 0.4555 -13.33%
1998-12-01 0 0.150 - 0.150 - - 0 0 - 0.541 - 0.541 - - 0 - -24.24%
1998-11-30 0 0.198 - 0.198 - - 0 0 - 0.714 - 0.714 - - 0 - 0.00%
1998-11-27 0 0.198 - 0.198 - - 0 0 - 0.714 - 0.714 - - 0 - -1.00%
1998-11-26 0 0.200 - 0.200 - - 0 0 - 0.721 - 0.721 - - 0 - 0.00%
1998-11-25 0 0.200 - 0.200 - - 0 0 - 0.721 - 0.721 - - 0 - 0.00%
1998-11-24 0 0.200 - 0.200 0.203 0.215 80,000 16,830 0.2104 0.721 - 0.721 0.732 0.775 22,191 0.7584 2.56%
1998-11-23 0 0.195 - 0.195 - - 0 0 - 0.703 - 0.703 - - 0 - 0.00%
1998-11-20 0 0.195 - 0.195 - - 0 0 - 0.703 - 0.703 - - 0 - 0.00%
1998-11-19 0 0.195 - 0.195 - - 0 0 - 0.703 - 0.703 - - 0 - 0.00%
1998-11-18 0 0.195 - 0.195 - - 0 0 - 0.703 - 0.703 - - 0 - 0.00%
1998-11-17 0 0.195 - 0.195 - - 500,000 97,500 0.1950 0.703 - 0.703 - - 138,695 0.7030 0.00%
1998-11-16 0 0.195 - 0.195 0.195 0.195 3,060,000 541,700 0.1770 0.703 - 0.703 0.703 0.703 848,816 0.6382 1.56%
1998-11-13 0 0.192 - 0.192 0.182 0.200 3,210,000 565,500 0.1762 0.692 - 0.692 0.656 0.721 890,424 0.6351 6.67%
1998-11-12 0 0.180 - 0.184 0.180 0.182 70,100,000 12,128,100 0.1730 0.649 - 0.663 0.649 0.656 19,445,091 0.6237 0.00%
1998-11-11 0 0.180 - 0.182 0.180 0.180 50,000 9,000 0.1800 0.649 - 0.656 0.649 0.649 13,870 0.6489 1.69%
1998-11-10 0 0.177 - 0.177 0.175 0.180 120,000 21,150 0.1763 0.638 - 0.638 0.631 0.649 33,287 0.6354 2.31%
1998-11-09 0 0.173 - 0.175 - - 0 0 - 0.624 - 0.631 - - 0 - 0.00%
1998-11-06 0 0.173 - 0.175 0.173 0.173 50,000 8,650 0.1730 0.624 - 0.631 0.624 0.624 13,870 0.6237 0.00%
1998-11-05 0 0.173 - 0.173 0.175 0.177 40,000 7,040 0.1760 0.624 - 0.624 0.631 0.638 11,096 0.6345 1.17%
1998-11-04 0 0.171 - 0.171 - - 0 0 - 0.616 - 0.616 - - 0 - 0.00%
1998-11-03 0 0.171 - 0.171 - - 0 0 - 0.616 - 0.616 - - 0 - 0.00%
1998-11-02 0 0.171 - 0.171 0.171 0.171 50,000 8,550 0.1710 0.616 - 0.616 0.616 0.616 13,870 0.6165 2.40%
1998-10-30 0 0.167 - 0.167 0.165 0.169 100,000 16,700 0.1670 0.602 - 0.602 0.595 0.609 27,739 0.6020 5.03%
1998-10-29 0 0.159 - 0.159 - - 0 0 - 0.573 - 0.573 - - 0 - 0.00%
1998-10-27 0 0.159 - 0.159 0.155 0.159 30,120,000 2,418,800 0.0803 0.573 - 0.573 0.559 0.573 8,355,009 0.2895 6.71%
1998-10-26 0 0.149 - 0.149 - - 0 0 - 0.537 - 0.537 - - 0 - 0.00%
1998-10-23 0 0.149 - 0.149 - - 0 0 - 0.537 - 0.537 - - 0 - 0.00%
1998-10-22 0 0.149 - 0.149 - - 0 0 - 0.537 - 0.537 - - 0 - 0.00%
1998-10-21 0 0.149 - 0.149 - - 0 0 - 0.537 - 0.537 - - 0 - 0.00%
1998-10-20 0 0.149 - 0.149 0.152 0.152 100,000 15,200 0.1520 0.537 - 0.537 0.548 0.548 27,739 0.5480 0.68%
1998-10-19 0 0.148 - 0.148 0.148 0.148 4,100,000 586,800 0.1431 0.534 - 0.534 0.534 0.534 1,137,302 0.5160 3.50%
1998-10-16 0 0.143 - 0.143 0.132 0.148 270,000 37,680 0.1396 0.516 - 0.516 0.476 0.534 74,896 0.5031 11.72%
1998-10-15 0 0.128 - - 0.100 0.128 100,000 11,230 0.1123 0.461 - - 0.361 0.461 27,739 0.4048 34.74%
1998-10-14 0 0.095 - 0.096 0.092 0.096 230,000 21,600 0.0939 0.342 - 0.346 0.332 0.346 63,800 0.3386 -19.49%
1998-10-13 0 0.118 - 0.118 0.114 0.130 110,000 13,540 0.1231 0.425 - 0.425 0.411 0.469 30,513 0.4437 0.00%
1998-10-12 0 0.118 - 0.118 0.108 0.139 250,000 32,490 0.1300 0.425 - 0.425 0.389 0.501 69,348 0.4685 5.36%
1998-10-09 0 0.112 - 0.112 - - 0 0 - 0.404 - 0.404 - - 0 - -6.67%
1998-10-08 0 0.120 - 0.120 - - 0 0 - 0.433 - 0.433 - - 0 - -2.44%
1998-10-07 0 0.123 - 0.123 - - 0 0 - 0.443 - 0.443 - - 0 - -18.00%
1998-10-05 0 0.150 - 0.150 0.150 0.163 160,000 25,190 0.1574 0.541 - 0.541 0.541 0.588 44,383 0.5676 7.14%
1998-09-30 0 0.140 - 0.140 0.140 0.150 2,740,000 297,000 0.1084 0.505 - 0.505 0.505 0.541 760,051 0.3908 -3.45%
1998-09-29 0 0.145 - 0.145 - - 0 0 - 0.523 - 0.523 - - 0 - -21.62%
1998-09-28 0 0.185 - 0.185 0.158 0.190 5,020,000 503,480 0.1003 0.667 - 0.667 0.570 0.685 1,392,502 0.3616 -3.65%
1998-09-25 0 0.192 - 0.192 - - 0 0 - 0.692 - 0.692 - - 0 - -1.54%
1998-09-24 0 0.195 - 0.195 0.195 0.198 200,000 39,300 0.1965 0.703 - 0.703 0.703 0.714 55,478 0.7084 4.28%
1998-09-23 0 0.187 - 0.187 0.192 0.195 1,820,000 352,440 0.1936 0.674 - 0.674 0.692 0.703 504,851 0.6981 1.08%
1998-09-22 0 0.185 - 0.185 - - 0 0 - 0.667 - 0.667 - - 0 - -4.15%
1998-09-21 0 0.193 - 0.193 - - 0 0 - 0.696 - 0.696 - - 0 - -1.03%
1998-09-18 0 0.195 - 0.195 - - 0 0 - 0.703 - 0.703 - - 0 - 0.00%
1998-09-17 0 0.195 - 0.195 - - 0 0 - 0.703 - 0.703 - - 0 - -2.01%
1998-09-16 0 0.199 - - - - 0 0 - 0.717 - - - - 0 - 0.00%
1998-09-15 0 0.199 - 0.199 - - 0 0 - 0.717 - 0.717 - - 0 - -1.49%
1998-09-14 0 0.202 - - - - 0 0 - 0.728 - - - - 0 - 0.00%
1998-09-11 0 0.202 - - - - 0 0 - 0.728 - - - - 0 - 0.00%
1998-09-10 0 0.202 - 0.202 - - 0 0 - 0.728 - 0.728 - - 0 - 0.00%
1998-09-09 0 0.202 - 0.202 - - 0 0 - 0.728 - 0.728 - - 0 - 0.00%
1998-09-08 0 0.202 - 0.202 - - 0 0 - 0.728 - 0.728 - - 0 - 0.00%
1998-09-07 0 0.202 - - 0.202 0.202 100,000 20,200 0.2020 0.728 - - 0.728 0.728 27,739 0.7282 5.21%
1998-09-04 0 0.192 - 0.192 0.190 0.193 30,000 5,760 0.1920 0.692 - 0.692 0.685 0.696 8,322 0.6922 1.05%
1998-09-03 0 0.190 - 0.190 - - 2,000,000 380,000 0.1900 0.685 - 0.685 - - 554,781 0.6850 0.00%
1998-09-02 0 0.190 - 0.190 - - 0 0 - 0.685 - 0.685 - - 0 - -2.06%
1998-09-01 0 0.194 - 0.194 - - 0 0 - 0.699 - 0.699 - - 0 - -2.51%
1998-08-31 0 0.199 - 0.199 - - 0 0 - 0.717 - 0.717 - - 0 - -0.50%
1998-08-28 0 0.200 - 0.200 - - 0 0 - 0.721 - 0.721 - - 0 - 0.00%
1998-08-27 0 0.200 - 0.200 - - 0 0 - 0.721 - 0.721 - - 0 - 0.00%
1998-08-26 0 0.200 0.200 - - - 0 0 - 0.721 0.721 - - - 0 - 0.50%
1998-08-25 0 0.199 0.200 - 0.195 0.199 300,000 59,300 0.1977 0.717 0.721 - 0.703 0.717 83,217 0.7126 3.11%
1998-08-24 0 0.193 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
1998-08-21 0 0.193 0.195 - 0.168 0.190 770,000 135,110 0.1755 0.696 0.703 - 0.606 0.685 213,591 0.6326 1.58%
1998-08-20 0 0.190 - 0.190 - - 0 0 - 0.685 - 0.685 - - 0 - -5.00%
1998-08-19 0 0.200 - 0.200 - - 0 0 - 0.721 - 0.721 - - 0 - -4.76%
1998-08-18 0 0.210 0.210 - 0.200 0.210 110,000 22,100 0.2009 0.757 0.757 - 0.721 0.757 30,513 0.7243 5.00%
1998-08-14 0 0.200 - 0.200 0.204 0.208 220,000 45,280 0.2058 0.721 - 0.721 0.735 0.750 61,026 0.7420 0.00%
1998-08-13 0 0.200 - 0.200 - - 0 0 - 0.721 - 0.721 - - 0 - -3.85%
1998-08-12 0 0.208 - 0.209 0.208 0.208 800,000 166,400 0.2080 0.750 - 0.753 0.750 0.750 221,913 0.7498 -0.95%
1998-08-11 0 0.210 - 0.210 0.210 0.210 20,000 4,200 0.2100 0.757 - 0.757 0.757 0.757 5,548 0.7571 0.48%
1998-08-10 0 0.209 - 0.209 - - 0 0 - 0.753 - 0.753 - - 0 - -0.48%
1998-08-07 0 0.210 - 0.210 - - 0 0 - 0.757 - 0.757 - - 0 - -3.67%
1998-08-06 0 0.218 0.218 - 0.205 0.218 180,000 38,070 0.2115 0.786 0.786 - 0.739 0.786 49,930 0.7625 9.00%
1998-08-05 0 0.200 - 0.200 - - 0 0 - 0.721 - 0.721 - - 0 - -4.31%
1998-08-04 0 0.209 - 0.209 0.199 0.212 50,000 10,330 0.2066 0.753 - 0.753 0.717 0.764 13,870 0.7448 10.00%
1998-08-03 0 0.190 0.190 0.210 0.190 0.213 12,660,000 2,578,420 0.2037 0.685 0.685 0.757 0.685 0.768 3,511,767 0.7342 -11.21%
1998-07-31 0 0.214 - 0.210 0.190 0.218 10,380,000 1,996,880 0.1924 0.771 - 0.757 0.685 0.786 2,879,316 0.6935 4.39%
1998-07-30 0 0.205 - 0.205 - - 0 0 - 0.739 - 0.739 - - 0 - -3.76%
1998-07-29 0 0.213 - 0.213 0.219 0.224 1,700,000 375,000 0.2206 0.768 - 0.768 0.790 0.808 471,564 0.7952 -2.74%
1998-07-28 0 0.219 - 0.220 0.219 0.235 2,200,000 490,900 0.2231 0.790 - 0.793 0.790 0.847 610,260 0.8044 -4.78%
1998-07-27 0 0.230 0.230 - - - 0 0 - 0.829 0.829 - - - 0 - 4.55%
1998-07-24 0 0.220 - - 0.190 0.220 5,110,000 973,180 0.1904 0.793 - - 0.685 0.793 1,417,467 0.6866 15.79%
1998-07-23 0 0.190 0.210 0.220 0.190 0.220 3,050,000 580,400 0.1903 0.685 0.757 0.793 0.685 0.793 846,042 0.6860 0.00%
1998-07-22 0 0.190 - 0.220 0.190 0.220 5,120,000 975,800 0.1906 0.685 - 0.793 0.685 0.793 1,420,241 0.6871 -22.13%
1998-07-21 0 0.244 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
1998-07-20 0 0.244 - - 0.240 0.244 20,000 4,840 0.2420 0.880 - - 0.865 0.880 5,548 0.8724 10.91%
1998-07-17 0 0.220 - 0.220 0.219 0.265 440,000 105,260 0.2392 0.793 - 0.793 0.790 0.955 122,052 0.8624 -15.38%
1998-07-16 0 0.260 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
1998-07-15 0 0.260 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
1998-07-14 0 0.260 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
1998-07-13 0 0.260 - 0.260 - - 0 0 - 0.937 - 0.937 - - 0 - 0.00%
1998-07-10 0 0.260 0.240 0.260 0.260 0.260 20,000 5,200 0.2600 0.937 0.865 0.937 0.937 0.937 5,548 0.9373 4.00%
1998-07-09 0 0.250 0.240 0.250 - - 0 0 - 0.901 0.865 0.901 - - 0 - 0.00%
1998-07-08 0 0.250 0.240 0.250 0.250 0.260 140,000 35,400 0.2529 0.901 0.865 0.901 0.901 0.937 38,835 0.9116 -1.96%
1998-07-07 0 0.255 0.242 0.250 0.235 0.260 1,010,000 238,160 0.2358 0.919 0.872 0.901 0.847 0.937 280,165 0.8501 15.91%
1998-07-06 0 0.220 0.200 0.220 0.204 0.220 2,720,000 573,200 0.2107 0.793 0.721 0.793 0.735 0.793 754,503 0.7597 0.00%
1998-07-03 0 0.220 - 0.220 - - 0 0 - 0.793 - 0.793 - - 0 - -4.35%
1998-07-02 0 0.230 - 0.230 0.230 0.230 500,000 115,000 0.2300 0.829 - 0.829 0.829 0.829 138,695 0.8292 -8.00%
1998-06-30 0 0.250 - 0.250 - - 180,000 45,360 0.2520 0.901 - 0.901 - - 49,930 0.9085 -0.99%
1998-06-29 0 2.525 - 2.500 2.525 2.625 44,000 112,200 2.5500 0.910 - 0.901 0.910 0.946 122,052 0.9193 -0.98%
1998-06-26 0 2.550 - 2.550 2.550 2.550 2,000 5,100 2.5500 0.919 - 0.919 0.919 0.919 5,548 0.9193 0.00%
1998-06-25 0 2.550 - 2.600 2.550 2.600 12,000 30,700 2.5583 0.919 - 0.937 0.919 0.937 33,287 0.9223 0.00%
1998-06-24 0 2.550 - 2.550 - - 0 0 - 0.919 - 0.919 - - 0 - -8.93%
1998-06-23 0 2.800 2.750 2.800 2.475 2.800 54,000 137,950 2.5546 1.009 0.991 1.009 0.892 1.009 149,791 0.9209 -0.88%
1998-06-22 0 2.825 2.750 2.825 2.825 2.825 2,000 5,650 2.8250 1.018 0.991 1.018 1.018 1.018 5,548 1.0184 2.73%
1998-06-19 0 2.750 - 2.750 - - 0 0 - 0.991 - 0.991 - - 0 - 0.00%
1998-06-18 0 2.750 - 2.750 - - 50,000 151,250 3.0250 0.991 - 0.991 - - 138,695 1.0905 0.00%
1998-06-17 0 2.750 - 2.750 - - 810,000 2,247,750 2.7750 0.991 - 0.991 - - 2,246,865 1.0004 -0.90%
1998-06-16 0 2.775 - 2.775 2.775 2.775 82,000 239,550 2.9213 1.000 - 1.000 1.000 1.000 227,460 1.0532 -0.89%
1998-06-15 0 2.800 - 2.800 2.750 3.000 612,000 1,834,000 2.9967 1.009 - 1.009 0.991 1.082 1,697,631 1.0803 -3.45%
1998-06-12 0 2.900 - 2.900 - - 110,000 319,000 2.9000 1.045 - 1.045 - - 305,130 1.0455 0.00%
1998-06-11 0 2.900 - 2.900 2.925 2.925 50,000 146,250 2.9250 1.045 - 1.045 1.054 1.054 138,695 1.0545 0.00%
1998-06-10 0 2.900 - 2.900 2.900 2.900 1,852,000 5,370,800 2.9000 1.045 - 1.045 1.045 1.045 5,137,277 1.0455 -3.33%
1998-06-09 0 3.000 - 3.000 - - 0 0 - 1.082 - 1.082 - - 0 - 0.00%
1998-06-08 0 3.000 - 3.000 2.950 3.050 36,000 106,400 2.9556 1.082 - 1.082 1.063 1.100 99,861 1.0655 0.00%
1998-06-05 0 3.000 - 3.075 - - 200,000 600,000 3.0000 1.082 - 1.109 - - 554,781 1.0815 0.00%
1998-06-04 0 3.000 - 3.000 - - 200,000 600,000 3.0000 1.082 - 1.082 - - 554,781 1.0815 0.00%
1998-06-03 0 3.000 - 3.000 - - 0 0 - 1.082 - 1.082 - - 0 - 0.00%
1998-06-02 0 3.000 - 3.000 3.050 3.050 2,000 6,100 3.0500 1.082 - 1.082 1.100 1.100 5,548 1.0995 -1.64%
1998-06-01 0 3.050 - 3.050 3.075 3.100 260,000 800,250 3.0779 1.100 - 1.100 1.109 1.118 721,216 1.1096 1.67%
1998-05-29 0 3.000 - 3.000 - - 0 0 - 1.082 - 1.082 - - 0 - 0.00%
1998-05-28 0 3.000 - 3.000 - - 0 0 - 1.082 - 1.082 - - 0 - -1.64%
1998-05-27 0 3.050 - 3.050 3.050 3.050 40,000 122,000 3.0500 1.100 - 1.100 1.100 1.100 110,956 1.0995 0.00%
1998-05-26 0 3.050 3.025 3.050 3.050 3.050 2,000 6,100 3.0500 1.100 1.091 1.100 1.100 1.100 5,548 1.0995 0.00%
1998-05-25 0 3.050 3.025 3.075 2.975 3.075 64,000 192,000 3.0000 1.100 1.091 1.109 1.072 1.109 177,530 1.0815 -3.17%
1998-05-22 0 3.150 3.125 3.150 3.000 3.150 42,000 129,050 3.0726 1.136 1.127 1.136 1.082 1.136 116,504 1.1077 -1.56%
1998-05-21 0 3.200 3.175 3.200 3.050 3.200 1,082,000 3,423,760 3.1643 1.154 1.145 1.154 1.100 1.154 3,001,368 1.1407 -1.54%
1998-05-20 0 3.250 3.300 - 3.175 3.300 50,000 160,500 3.2100 1.172 1.190 - 1.145 1.190 138,695 1.1572 8.33%
1998-05-19 0 3.000 3.000 3.025 3.000 3.025 264,000 792,500 3.0019 1.082 1.082 1.091 1.082 1.091 732,312 1.0822 -3.23%
1998-05-18 0 3.100 3.075 - 3.025 3.100 68,000 207,100 3.0456 1.118 1.109 - 1.091 1.118 188,626 1.0979 2.48%
1998-05-15 0 3.025 3.000 3.025 2.975 3.025 310,000 930,550 3.0018 1.091 1.082 1.091 1.072 1.091 859,911 1.0821 0.00%
1998-05-14 0 3.025 3.000 3.025 2.975 3.050 960,000 2,877,750 2.9977 1.091 1.082 1.091 1.072 1.100 2,662,951 1.0807 0.00%
1998-05-13 0 3.025 2.950 - 2.925 3.100 376,000 1,120,150 2.9791 1.091 1.063 - 1.054 1.118 1,042,989 1.0740 0.83%
1998-05-12 0 3.000 2.975 3.000 2.950 3.000 160,000 476,000 2.9750 1.082 1.072 1.082 1.063 1.082 443,825 1.0725 -1.64%
1998-05-11 0 3.050 2.975 3.050 3.075 3.100 160,000 495,500 3.0969 1.100 1.072 1.100 1.109 1.118 443,825 1.1164 -1.61%
1998-05-08 0 3.100 2.950 3.100 2.950 3.100 222,000 665,950 2.9998 1.118 1.063 1.118 1.063 1.118 615,807 1.0814 2.48%
1998-05-07 0 3.025 2.975 3.025 2.975 3.300 150,000 453,650 3.0243 1.091 1.072 1.091 1.072 1.190 416,086 1.0903 -2.42%
1998-05-06 0 3.100 2.975 3.100 3.000 3.250 720,000 2,231,250 3.0990 1.118 1.072 1.118 1.082 1.172 1,997,213 1.1172 -3.13%
1998-05-05 0 3.200 - 3.200 - - 300,000 930,000 3.1000 1.154 - 1.154 - - 832,172 1.1176 -2.29%
1998-05-04 0 3.275 3.100 3.275 3.100 3.400 472,000 1,467,400 3.1089 1.181 1.118 1.181 1.118 1.226 1,309,284 1.1208 -3.68%
1998-05-01 0 3.400 3.300 3.400 3.400 3.400 10,000 34,000 3.4000 1.226 1.190 1.226 1.226 1.226 27,739 1.2257 0.00%
1998-04-30 0 3.400 - 3.400 3.375 3.400 258,000 870,950 3.3758 1.226 - 1.226 1.217 1.226 715,668 1.2170 0.74%
1998-04-29 0 3.375 - 3.375 3.400 3.400 50,000 170,000 3.4000 1.217 - 1.217 1.226 1.226 138,695 1.2257 -0.74%
1998-04-28 0 3.400 - 3.400 - - 0 0 - 1.226 - 1.226 - - 0 - 0.00%
1998-04-27 0 3.400 - 3.400 - - 0 0 - 1.226 - 1.226 - - 0 - 0.00%
1998-04-24 0 3.400 3.400 3.425 3.400 3.425 674,000 2,292,500 3.4013 1.226 1.226 1.235 1.226 1.235 1,869,614 1.2262 -1.45%
1998-04-23 0 3.450 3.450 3.500 3.425 3.575 520,000 1,813,200 3.4869 1.244 1.244 1.262 1.235 1.289 1,442,432 1.2570 -1.43%
1998-04-22 0 3.500 3.450 3.500 3.400 3.525 172,000 595,650 3.4631 1.262 1.244 1.262 1.226 1.271 477,112 1.2484 2.19%
1998-04-21 0 3.425 3.375 3.425 3.325 3.450 562,000 1,905,100 3.3899 1.235 1.217 1.235 1.199 1.244 1,558,936 1.2221 0.00%
1998-04-20 0 3.425 3.400 3.425 3.425 3.475 520,000 1,800,750 3.4630 1.235 1.226 1.235 1.235 1.253 1,442,432 1.2484 -1.44%
1998-04-17 0 3.475 3.450 3.500 3.475 3.500 356,000 1,237,250 3.4754 1.253 1.244 1.262 1.253 1.262 987,511 1.2529 -0.71%
1998-04-16 0 3.500 3.450 3.500 3.450 3.500 44,000 153,100 3.4795 1.262 1.244 1.262 1.244 1.262 122,052 1.2544 0.00%
1998-04-15 0 3.500 3.450 3.600 3.500 3.800 164,000 579,300 3.5323 1.262 1.244 1.298 1.262 1.370 454,921 1.2734 0.00%
1998-04-14 0 3.500 3.475 3.550 3.500 3.550 210,000 739,150 3.5198 1.262 1.253 1.280 1.262 1.280 582,521 1.2689 0.00%
1998-04-09 0 3.500 3.500 3.525 3.475 3.550 340,000 1,190,750 3.5022 1.262 1.262 1.271 1.253 1.280 943,129 1.2626 -1.41%
1998-04-08 0 3.550 3.450 3.575 3.500 3.600 570,000 2,022,750 3.5487 1.280 1.244 1.289 1.262 1.298 1,581,127 1.2793 -0.70%
1998-04-07 0 3.575 3.500 3.575 3.525 3.600 48,000 171,800 3.5792 1.289 1.262 1.289 1.271 1.298 133,148 1.2903 -0.69%
1998-04-03 0 3.600 3.575 3.600 3.575 3.650 318,000 1,143,850 3.5970 1.298 1.289 1.298 1.289 1.316 882,103 1.2967 0.00%
1998-04-02 0 3.600 3.475 3.600 3.500 3.775 1,140,000 4,132,850 3.6253 1.298 1.253 1.298 1.262 1.361 3,162,255 1.3069 -4.00%
1998-04-01 0 3.750 3.725 3.750 3.425 3.950 2,408,000 9,192,350 3.8174 1.352 1.343 1.352 1.235 1.424 6,679,569 1.3762 -1.96%
1998-03-31 0 3.825 3.825 3.850 3.500 3.900 4,514,000 17,350,600 3.8437 1.379 1.379 1.388 1.262 1.406 12,521,418 1.3857 0.66%
1998-03-30 0 3.800 3.775 3.825 3.700 3.825 1,011,000 3,819,500 3.7779 1.370 1.361 1.379 1.334 1.379 2,804,420 1.3620 2.01%
1998-03-27 0 3.725 3.700 3.775 3.550 3.875 9,620,000 34,847,650 3.6224 1.343 1.334 1.361 1.280 1.397 26,684,990 1.3059 5.67%
1998-03-26 0 3.525 3.450 3.550 3.325 3.600 8,722,000 29,348,250 3.3649 1.271 1.244 1.280 1.199 1.298 24,194,021 1.2130 3.68%
1998-03-25 0 3.400 3.350 3.450 3.200 3.500 712,000 2,399,000 3.3694 1.226 1.208 1.244 1.154 1.262 1,975,022 1.2147 9.68%
1998-03-24 0 3.100 3.025 3.125 3.000 3.100 1,680,000 5,048,850 3.0053 1.118 1.091 1.127 1.082 1.118 4,660,165 1.0834 3.33%
1998-03-23 0 3.000 2.950 3.025 2.925 3.000 240,000 719,250 2.9969 1.082 1.063 1.091 1.054 1.082 665,738 1.0804 1.69%
1998-03-20 0 2.950 2.950 2.975 2.950 3.025 310,000 928,750 2.9960 1.063 1.063 1.072 1.063 1.091 859,911 1.0801 0.00%
1998-03-19 0 2.950 2.900 3.000 2.900 2.975 392,000 1,155,700 2.9482 1.063 1.045 1.082 1.045 1.072 1,087,372 1.0628 -1.67%
1998-03-18 0 3.000 2.950 3.000 3.000 3.025 170,000 510,750 3.0044 1.082 1.063 1.082 1.082 1.091 471,564 1.0831 -1.64%
1998-03-17 0 3.050 3.025 3.150 3.050 3.100 84,000 257,950 3.0708 1.100 1.091 1.136 1.100 1.118 233,008 1.1070 -1.61%
1998-03-16 0 3.100 3.100 3.175 3.000 3.175 912,000 2,788,100 3.0571 1.118 1.118 1.145 1.082 1.145 2,529,804 1.1021 -2.36%
1998-03-13 0 3.175 3.175 3.200 3.100 3.250 598,000 1,893,850 3.1670 1.145 1.145 1.154 1.118 1.172 1,658,797 1.1417 0.00%
1998-03-12 0 3.175 3.150 3.175 3.050 3.200 2,680,000 7,987,150 2.9803 1.145 1.136 1.145 1.100 1.154 7,434,072 1.0744 0.00%
1998-03-11 0 3.175 3.000 3.200 3.000 3.275 454,000 1,417,300 3.1218 1.145 1.082 1.154 1.082 1.181 1,259,354 1.1254 5.83%
1998-03-10 0 3.000 2.975 3.150 2.975 3.200 2,058,000 6,337,250 3.0793 1.082 1.072 1.136 1.072 1.154 5,708,702 1.1101 0.00%
1998-03-09 0 3.000 3.000 3.050 2.750 3.050 1,506,001 4,348,403 2.8874 1.082 1.082 1.100 0.991 1.100 4,177,507 1.0409 9.09%
1998-03-06 0 2.750 2.725 2.750 2.675 2.750 1,076,000 2,926,500 2.7198 0.991 0.982 0.991 0.964 0.991 2,984,724 0.9805 0.00%
1998-03-05 0 2.750 2.725 2.750 2.625 2.750 520,000 1,408,950 2.7095 0.991 0.982 0.991 0.946 0.991 1,442,432 0.9768 0.00%
1998-03-04 0 2.750 2.700 2.775 2.625 2.825 1,318,000 3,472,350 2.6346 0.991 0.973 1.000 0.946 1.018 3,656,010 0.9498 -2.65%
1998-03-03 0 2.825 2.800 2.825 2.825 3.400 48,752,000 112,397,750 2.3055 1.018 1.009 1.018 1.018 1.226 135,233,537 0.8311 -5.83%
1998-03-02 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-02-27 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-02-26 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-02-25 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-02-24 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-02-23 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-02-20 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-02-19 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-02-18 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-02-17 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-02-16 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-02-13 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-02-12 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-02-11 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-02-10 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-02-09 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-02-06 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-02-05 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-02-04 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-02-03 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-02-02 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-01-27 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-01-26 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-01-23 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-01-22 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-01-21 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-01-20 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-01-19 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-01-16 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-01-15 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-01-14 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-01-13 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-01-12 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-01-09 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-01-08 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-01-07 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-01-06 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-01-05 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1998-01-02 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-12-31 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-12-30 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-12-29 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-12-24 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-12-23 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-12-22 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-12-19 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-12-18 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-12-17 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-12-16 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-12-15 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-12-12 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-12-11 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-12-10 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-12-09 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-12-08 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-12-05 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-12-04 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-12-03 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-12-02 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-12-01 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-11-28 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-11-27 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-11-26 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-11-25 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-11-24 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-11-21 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-11-20 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-11-19 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-11-18 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-11-17 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-11-14 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-11-13 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-11-12 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-11-11 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-11-10 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-11-07 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-11-06 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-11-05 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-11-04 1 3.000 - - - - 0 0 - 1.082 - - - - 0 - 0.00%
1997-11-03 0 3.000 2.600 3.100 2.700 3.000 30,000 86,000 2.8667 1.082 0.937 1.118 0.973 1.082 83,217 1.0334 20.00%
1997-10-31 0 2.500 2.200 - 2.200 2.500 70,000 162,400 2.3200 0.901 0.793 - 0.793 0.901 194,174 0.8364 13.64%
1997-10-30 0 2.200 - 2.200 - - 0 0 - 0.793 - 0.793 - - 0 - -4.35%
1997-10-29 0 2.300 - 2.400 2.300 2.300 2,000 4,600 2.3000 0.829 - 0.865 0.829 0.829 5,548 0.8292 4.55%
1997-10-28 0 2.200 - 2.200 - - 0 0 - 0.793 - 0.793 - - 0 - -8.33%
1997-10-27 0 2.400 - 2.400 - - 0 0 - 0.865 - 0.865 - - 0 - -4.00%
1997-10-24 0 2.500 - 2.500 - - 0 0 - 0.901 - 0.901 - - 0 - -7.41%
1997-10-23 0 2.700 - 2.700 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
1997-10-22 0 2.700 - 2.700 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
1997-10-21 0 2.700 - 2.700 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
1997-10-20 0 2.700 - 2.750 - - 0 0 - 0.973 - 0.991 - - 0 - 0.00%
1997-10-17 0 2.700 2.400 2.800 2.700 2.700 100,000 270,000 2.7000 0.973 0.865 1.009 0.973 0.973 277,391 0.9734 12.50%
1997-10-16 0 2.400 - - - - 0 0 - 0.865 - - - - 0 - 0.00%
1997-10-15 0 2.400 2.400 2.750 2.400 2.600 20,000 48,600 2.4300 0.865 0.865 0.991 0.865 0.937 55,478 0.8760 -14.29%
1997-10-14 0 2.800 - 2.950 2.800 3.050 20,000 59,500 2.9750 1.009 - 1.063 1.009 1.100 55,478 1.0725 -8.94%
1997-10-13 0 3.075 - 3.075 - - 0 0 - 1.109 - 1.109 - - 0 - -0.81%
1997-10-09 0 3.100 - 3.150 3.100 3.100 16,000 49,600 3.1000 1.118 - 1.136 1.118 1.118 44,383 1.1176 0.00%
1997-10-08 0 3.100 - 3.100 3.100 3.200 12,000 38,200 3.1833 1.118 - 1.118 1.118 1.154 33,287 1.1476 4.20%
1997-10-07 0 2.975 2.600 2.975 2.800 2.975 20,000 57,600 2.8800 1.072 0.937 1.072 1.009 1.072 55,478 1.0382 10.19%
1997-10-06 0 2.700 2.600 2.800 2.500 2.700 30,000 78,000 2.6000 0.973 0.937 1.009 0.901 0.973 83,217 0.9373 12.50%
1997-10-03 0 2.400 2.400 2.600 2.400 2.400 30,000 72,000 2.4000 0.865 0.865 0.937 0.865 0.865 83,217 0.8652 -1.03%
1997-09-30 0 2.425 2.425 - - - 0 0 - 0.874 0.874 - - - 0 - 1.04%
1997-09-29 0 2.400 2.400 - - - 0 0 - 0.865 0.865 - - - 0 - 0.00%
1997-09-26 0 2.400 2.400 - - - 1,000 2,250 2.2500 0.865 0.865 - - - 2,774 0.8111 0.00%
1997-09-25 0 2.400 2.400 - 2.400 2.400 20,000 48,000 2.4000 0.865 0.865 - 0.865 0.865 55,478 0.8652 0.00%
1997-09-24 0 2.400 2.400 - 2.400 2.400 10,000 24,000 2.4000 0.865 0.865 - 0.865 0.865 27,739 0.8652 0.00%
1997-09-23 0 2.400 2.400 - 2.400 2.400 78,000 187,200 2.4000 0.865 0.865 - 0.865 0.865 216,365 0.8652 0.00%
1997-09-22 0 2.400 2.400 - 2.400 2.400 14,000 33,600 2.4000 0.865 0.865 - 0.865 0.865 38,835 0.8652 4.35%
1997-09-19 0 2.300 2.200 - - - 0 0 - 0.829 0.793 - - - 0 - 0.00%
1997-09-18 0 2.300 2.300 2.500 2.300 2.300 52,000 119,600 2.3000 0.829 0.829 0.901 0.829 0.829 144,243 0.8292 4.55%
1997-09-16 0 2.200 2.200 2.300 - - 0 0 - 0.793 0.793 0.829 - - 0 - 2.33%
1997-09-15 0 2.150 2.150 - 2.150 2.150 2,000 4,300 2.1500 0.775 0.775 - 0.775 0.775 5,548 0.7751 -1.15%
1997-09-12 0 2.175 - - - - 0 0 - 0.784 - - - - 0 - 0.00%
1997-09-11 0 2.175 - - - - 0 0 - 0.784 - - - - 0 - 0.00%
1997-09-10 0 2.175 2.150 2.250 - - 0 0 - 0.784 0.775 0.811 - - 0 - 0.00%
1997-09-09 0 2.175 2.175 2.275 - - 0 0 - 0.784 0.784 0.820 - - 0 - 0.00%
1997-09-08 0 2.175 2.175 2.275 - - 0 0 - 0.784 0.784 0.820 - - 0 - 0.00%
1997-09-05 0 2.175 2.175 2.300 2.175 2.200 30,000 65,750 2.1917 0.784 0.784 0.829 0.784 0.793 83,217 0.7901 -5.43%
1997-09-04 1 2.300 - - - - 0 0 - 0.829 - - - - 0 - 0.00%
1997-09-03 0 2.300 - 2.375 2.300 2.300 30,000 69,000 2.3000 0.829 - 0.856 0.829 0.829 83,217 0.8292 0.00%
1997-09-02 0 2.300 2.175 2.325 2.300 2.300 20,000 46,000 2.3000 0.829 0.784 0.838 0.829 0.829 55,478 0.8292 1.10%
1997-09-01 0 2.275 - 2.300 - - 0 0 - 0.820 - 0.829 - - 0 - 0.00%
1997-08-29 0 2.275 - 2.350 - - 0 0 - 0.820 - 0.847 - - 0 - 0.00%
1997-08-28 0 2.275 - 2.350 - - 0 0 - 0.820 - 0.847 - - 0 - 0.00%
1997-08-27 0 2.275 2.175 - 2.175 2.275 38,000 83,650 2.2013 0.820 0.784 - 0.784 0.820 105,408 0.7936 4.60%
1997-08-26 0 2.175 2.075 - - - 0 0 - 0.784 0.748 - - - 0 - 0.00%
1997-08-25 0 2.175 - 2.300 2.175 2.175 26,000 56,550 2.1750 0.784 - 0.829 0.784 0.784 72,122 0.7841 -4.40%
1997-08-22 0 2.275 - 2.375 - - 0 0 - 0.820 - 0.856 - - 0 - 0.00%
1997-08-21 0 2.275 - - - - 0 0 - 0.820 - - - - 0 - 0.00%
1997-08-20 0 2.275 - 2.300 - - 0 0 - 0.820 - 0.829 - - 0 - 0.00%
1997-08-19 0 2.275 2.125 2.275 2.275 2.275 10,000 22,750 2.2750 0.820 0.766 0.820 0.820 0.820 27,739 0.8201 2.25%
1997-08-15 0 2.225 2.225 2.300 2.225 2.225 10,000 22,250 2.2250 0.802 0.802 0.829 0.802 0.802 27,739 0.8021 -4.30%
1997-08-14 0 2.325 - 2.350 - - 0 0 - 0.838 - 0.847 - - 0 - 0.00%
1997-08-13 0 2.325 - 2.350 - - 0 0 - 0.838 - 0.847 - - 0 - 0.00%
1997-08-12 0 2.325 - 2.325 - - 0 0 - 0.838 - 0.838 - - 0 - 0.00%
1997-08-11 0 2.325 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
1997-08-08 0 2.325 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
1997-08-07 0 2.325 2.225 - - - 0 0 - 0.838 0.802 - - - 0 - 0.00%
1997-08-06 0 2.325 2.325 2.400 2.325 2.325 10,000 23,250 2.3250 0.838 0.838 0.865 0.838 0.838 27,739 0.8382 1.09%
1997-08-05 0 2.300 2.200 2.350 2.300 2.300 20,000 46,000 2.3000 0.829 0.793 0.847 0.829 0.829 55,478 0.8292 0.00%
1997-08-04 0 2.300 2.200 - - - 0 0 - 0.829 0.793 - - - 0 - 0.00%
1997-08-01 0 2.300 2.250 - 2.200 2.300 10,042,000 22,096,600 2.2004 0.829 0.811 - 0.793 0.829 27,855,579 0.7933 3.37%
1997-07-31 0 2.225 2.200 - - - 0 0 - 0.802 0.793 - - - 0 - 0.00%
1997-07-30 0 2.225 2.225 2.275 2.225 2.225 4,000 8,900 2.2250 0.802 0.802 0.820 0.802 0.802 11,096 0.8021 -4.30%
1997-07-29 0 2.325 2.225 - - - 0 0 - 0.838 0.802 - - - 0 - 0.00%
1997-07-28 0 2.325 2.225 2.350 - - 0 0 - 0.838 0.802 0.847 - - 0 - 0.00%
1997-07-25 0 2.325 2.250 2.400 2.325 2.325 50,000 116,250 2.3250 0.838 0.811 0.865 0.838 0.838 138,695 0.8382 2.20%
1997-07-24 0 2.275 2.250 2.325 2.275 2.275 100,000 227,500 2.2750 0.820 0.811 0.838 0.820 0.820 277,391 0.8201 3.41%
1997-07-23 0 2.200 2.200 2.250 2.200 2.225 1,000,000 2,200,450 2.2005 0.793 0.793 0.811 0.793 0.802 2,773,907 0.7933 -2.22%
1997-07-22 0 2.250 2.200 2.325 2.250 2.250 10,000 22,500 2.2500 0.811 0.793 0.838 0.811 0.811 27,739 0.8111 -3.23%
1997-07-21 0 2.325 2.325 2.400 2.200 2.325 90,000 206,000 2.2889 0.838 0.838 0.865 0.793 0.838 249,652 0.8251 5.68%
1997-07-18 0 2.200 2.200 2.300 2.200 2.200 22,498,000 49,495,600 2.2000 0.793 0.793 0.829 0.793 0.793 62,407,370 0.7931 0.00%
1997-07-17 0 2.200 2.200 2.300 - - 0 0 - 0.793 0.793 0.829 - - 0 - 0.00%
1997-07-16 0 2.200 2.200 2.300 2.200 2.200 7,562,000 16,636,400 2.2000 0.793 0.793 0.829 0.793 0.793 20,976,288 0.7931 2.33%
1997-07-15 0 2.150 2.050 2.150 2.200 2.200 30,000 66,000 2.2000 0.775 0.739 0.775 0.793 0.793 83,217 0.7931 8.59%
1997-07-14 0 1.980 1.980 - 1.960 2.000 406,000 805,120 1.9831 0.714 0.714 - 0.707 0.721 1,126,206 0.7149 1.54%
1997-07-11 1 1.950 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1997-07-10 1 1.950 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1997-07-09 1 1.950 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1997-07-08 1 1.950 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1997-07-07 1 1.950 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1997-07-04 1 1.950 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1997-07-03 1 1.950 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1997-06-27 1 1.950 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1997-06-26 1 1.950 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1997-06-25 1 1.950 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1997-06-24 1 1.950 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1997-06-23 1 1.950 1.950 - - - 0 0 - 0.703 0.703 - - - 0 - 0.00%
1997-06-20 0 1.950 1.870 - - - 0 0 - 0.703 0.674 - - - 0 - 0.00%
1997-06-19 0 1.950 2.050 - 1.950 2.050 30,000 60,500 2.0167 0.703 0.739 - 0.703 0.739 83,217 0.7270 -4.88%
1997-06-18 0 2.050 2.050 - 2.000 2.000 26,000 52,000 2.0000 0.739 0.739 - 0.721 0.721 72,122 0.7210 2.50%
1997-06-17 0 2.000 2.000 - 1.900 1.980 96,000 187,580 1.9540 0.721 0.721 - 0.685 0.714 266,295 0.7044 5.26%
1997-06-16 0 1.900 - - 1.900 1.900 30,000 57,000 1.9000 0.685 - - 0.685 0.685 83,217 0.6850 -1.55%
1997-06-13 0 1.930 - 1.930 - - 0 0 - 0.696 - 0.696 - - 0 - 0.00%
1997-06-12 0 1.930 - 1.930 - - 0 0 - 0.696 - 0.696 - - 0 - 0.00%
1997-06-11 0 1.930 1.930 - 1.930 1.930 2,000 3,860 1.9300 0.696 0.696 - 0.696 0.696 5,548 0.6958 4.32%
1997-06-10 0 1.850 - 1.850 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
1997-06-06 0 1.850 - 1.850 - - 1,800 2,880 1.6000 0.667 - 0.667 - - 4,993 0.5768 0.00%
1997-06-05 0 1.850 1.850 1.890 1.850 1.850 24,000 44,400 1.8500 0.667 0.667 0.681 0.667 0.667 66,574 0.6669 -2.12%
1997-06-04 0 1.890 1.850 1.940 1.890 1.890 50,000 94,500 1.8900 0.681 0.667 0.699 0.681 0.681 138,695 0.6813 -2.07%
1997-06-03 0 1.930 - 1.930 - - 0 0 - 0.696 - 0.696 - - 0 - 0.00%
1997-06-02 0 1.930 - 1.930 - - 0 0 - 0.696 - 0.696 - - 0 - -1.53%
1997-05-30 0 1.960 1.800 1.960 1.800 1.960 76,000 141,000 1.8553 0.707 0.649 0.707 0.649 0.707 210,817 0.6688 7.69%
1997-05-29 0 1.820 - 1.950 1.820 1.890 44,000 80,960 1.8400 0.656 - 0.703 0.656 0.681 122,052 0.6633 -3.70%
1997-05-28 0 1.890 1.890 1.950 1.890 1.950 152,000 294,640 1.9384 0.681 0.681 0.703 0.681 0.703 421,634 0.6988 -3.08%
1997-05-27 0 1.950 - 1.960 1.950 1.950 220,000 429,000 1.9500 0.703 - 0.707 0.703 0.703 610,260 0.7030 2.63%
1997-05-26 0 1.900 1.770 - 1.790 1.900 150,000 273,800 1.8253 0.685 0.638 - 0.645 0.685 416,086 0.6580 5.56%
1997-05-23 0 1.800 1.710 1.800 1.710 1.800 20,000 35,100 1.7550 0.649 0.616 0.649 0.616 0.649 55,478 0.6327 7.14%
1997-05-22 0 1.710 1.710 - 1.700 1.700 20,000 34,000 1.7000 0.606 0.606 - 0.602 0.602 56,469 0.6021 0.59%
1997-05-21 0 1.700 1.700 1.730 1.700 1.710 40,000 68,200 1.7050 0.602 0.602 0.613 0.602 0.606 112,938 0.6039 1.19%
1997-05-20 0 1.680 1.680 - 1.680 1.680 20,000 33,600 1.6800 0.595 0.595 - 0.595 0.595 56,469 0.5950 0.60%
1997-05-19 0 1.670 - - - - 0 0 - 0.591 - - - - 0 - 0.00%
1997-05-16 0 1.670 - 1.710 - - 0 0 - 0.591 - 0.606 - - 0 - 0.00%
1997-05-15 0 1.670 - - - - 0 0 - 0.591 - - - - 0 - 0.00%
1997-05-14 0 1.670 1.650 - - - 0 0 - 0.591 0.584 - - - 0 - 0.00%
1997-05-13 0 1.670 - - - - 0 0 - 0.591 - - - - 0 - 0.00%
1997-05-12 0 1.670 - - 1.670 1.670 20,000 33,400 1.6700 0.591 - - 0.591 0.591 56,469 0.5915 1.21%
1997-05-09 0 1.650 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1997-05-08 0 1.650 - - 1.650 1.650 10,000 16,500 1.6500 0.584 - - 0.584 0.584 28,234 0.5844 0.61%
1997-05-07 0 1.640 - - 1.640 1.640 72,000 118,080 1.6400 0.581 - - 0.581 0.581 203,288 0.5809 0.00%
1997-05-06 0 1.640 - - 1.640 1.650 52,000 85,780 1.6496 0.581 - - 0.581 0.584 146,819 0.5843 -0.61%
1997-05-05 0 1.650 1.630 - - - 0 0 - 0.584 0.577 - - - 0 - 0.00%
1997-05-02 0 1.650 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1997-05-01 0 1.650 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1997-04-30 0 1.650 - 1.690 - - 0 0 - 0.584 - 0.599 - - 0 - 0.00%
1997-04-29 0 1.650 - 1.680 - - 0 0 - 0.584 - 0.595 - - 0 - 0.00%
1997-04-28 0 1.650 1.650 1.680 1.650 1.650 16,000 26,400 1.6500 0.584 0.584 0.595 0.584 0.584 45,175 0.5844 -1.79%
1997-04-25 0 1.680 - - 1.680 1.680 10,000 16,800 1.6800 0.595 - - 0.595 0.595 28,234 0.5950 0.00%
1997-04-24 0 1.680 - 1.680 1.680 1.680 50,000 84,000 1.6800 0.595 - 0.595 0.595 0.595 141,172 0.5950 0.00%
1997-04-23 0 1.680 - 1.690 - - 0 0 - 0.595 - 0.599 - - 0 - 0.00%
1997-04-22 0 1.680 - 1.680 - - 0 0 - 0.595 - 0.595 - - 0 - -0.59%
1997-04-21 0 1.690 - 1.690 - - 0 0 - 0.599 - 0.599 - - 0 - 0.00%
1997-04-18 0 1.690 - 1.690 - - 0 0 - 0.599 - 0.599 - - 0 - -0.59%
1997-04-17 0 1.700 - 1.710 - - 0 0 - 0.602 - 0.606 - - 0 - 0.00%
1997-04-16 0 1.700 - 1.700 - - 0 0 - 0.602 - 0.602 - - 0 - -1.73%
1997-04-15 0 1.730 - 1.730 - - 0 0 - 0.613 - 0.613 - - 0 - 0.00%
1997-04-14 0 1.730 - - - - 0 0 - 0.613 - - - - 0 - 0.00%
1997-04-11 0 1.730 - 1.730 - - 0 0 - 0.613 - 0.613 - - 0 - 0.00%
1997-04-10 0 1.730 - 1.730 - - 0 0 - 0.613 - 0.613 - - 0 - 0.00%
1997-04-09 0 1.730 - 1.730 - - 0 0 - 0.613 - 0.613 - - 0 - 0.00%
1997-04-08 0 1.730 - 1.740 - - 0 0 - 0.613 - 0.616 - - 0 - 0.00%
1997-04-07 0 1.730 - - - - 0 0 - 0.613 - - - - 0 - 0.00%
1997-04-04 0 1.730 - - - - 0 0 - 0.613 - - - - 0 - 0.00%
1997-04-03 0 1.730 - - - - 0 0 - 0.613 - - - - 0 - 0.00%
1997-04-02 0 1.730 - - - - 0 0 - 0.613 - - - - 0 - 0.00%
1997-04-01 0 1.730 - 1.730 - - 0 0 - 0.613 - 0.613 - - 0 - -0.57%
1997-03-27 0 1.740 - 1.740 - - 3,936,000 6,691,200 1.7000 0.616 - 0.616 - - 11,113,066 0.6021 0.00%
1997-03-26 0 1.740 - - 1.740 1.740 40,000 69,600 1.7400 0.616 - - 0.616 0.616 112,938 0.6163 2.35%
1997-03-25 0 1.700 - 1.750 - - 0 0 - 0.602 - 0.620 - - 0 - 0.00%
1997-03-24 0 1.700 - 1.740 - - 0 0 - 0.602 - 0.616 - - 0 - 0.00%
1997-03-21 0 1.700 - 1.700 - - 0 0 - 0.602 - 0.602 - - 0 - 0.00%
1997-03-20 0 1.700 - 1.700 - - 0 0 - 0.602 - 0.602 - - 0 - 0.00%
1997-03-19 0 1.700 - - - - 0 0 - 0.602 - - - - 0 - 0.00%
1997-03-18 0 1.700 - - - - 0 0 - 0.602 - - - - 0 - 0.00%
1997-03-17 0 1.700 1.650 - 1.650 1.700 128,000 211,720 1.6541 0.602 0.584 - 0.584 0.602 361,401 0.5858 3.03%
1997-03-14 0 1.650 1.630 1.650 - - 0 0 - 0.584 0.577 0.584 - - 0 - -2.94%
1997-03-13 0 1.700 1.650 1.700 1.650 1.700 202,000 339,780 1.6821 0.602 0.584 0.602 0.584 0.602 570,335 0.5958 0.00%
1997-03-12 0 1.700 1.700 1.720 1.700 1.700 50,000 85,000 1.7000 0.602 0.602 0.609 0.602 0.602 141,172 0.6021 -1.16%
1997-03-11 0 1.720 1.700 1.740 1.700 1.720 130,000 221,600 1.7046 0.609 0.602 0.616 0.602 0.609 367,047 0.6037 1.18%
1997-03-10 0 1.700 1.700 1.740 1.700 1.740 82,000 140,800 1.7171 0.602 0.602 0.616 0.602 0.616 231,522 0.6081 -2.30%
1997-03-07 0 1.740 - 1.760 - - 0 0 - 0.616 - 0.623 - - 0 - 0.00%
1997-03-06 0 1.740 - 1.740 - - 0 0 - 0.616 - 0.616 - - 0 - -1.14%
1997-03-05 0 1.760 - 1.760 1.770 1.770 30,000 53,100 1.7700 0.623 - 0.623 0.627 0.627 84,703 0.6269 0.57%
1997-03-04 0 1.750 - 1.770 - - 0 0 - 0.620 - 0.627 - - 0 - 0.00%
1997-03-03 0 1.750 - 1.770 - - 0 0 - 0.620 - 0.627 - - 0 - 0.00%
1997-02-28 0 1.750 - 1.750 - - 0 0 - 0.620 - 0.620 - - 0 - -0.57%
1997-02-27 0 1.760 - 1.760 - - 0 0 - 0.623 - 0.623 - - 0 - -0.56%
1997-02-26 0 1.770 - 1.770 - - 0 0 - 0.627 - 0.627 - - 0 - -0.56%
1997-02-25 0 1.780 - 1.780 1.780 1.790 36,000 64,140 1.7817 0.630 - 0.630 0.630 0.634 101,644 0.6310 0.56%
1997-02-24 0 1.770 - 1.770 - - 0 0 - 0.627 - 0.627 - - 0 - 0.00%
1997-02-21 0 1.770 - 1.770 - - 0 0 - 0.627 - 0.627 - - 0 - 0.00%
1997-02-20 0 1.770 - 1.770 1.760 1.800 80,000 141,900 1.7738 0.627 - 0.627 0.623 0.638 225,875 0.6282 1.72%
1997-02-19 0 1.740 - 1.780 1.640 1.740 122,000 203,260 1.6661 0.616 - 0.630 0.581 0.616 344,460 0.5901 6.10%
1997-02-18 0 1.640 - 1.680 1.640 1.640 20,000 32,800 1.6400 0.581 - 0.595 0.581 0.581 56,469 0.5809 0.00%
1997-02-17 0 1.640 1.500 1.640 1.540 1.640 126,000 200,240 1.5892 0.581 0.531 0.581 0.545 0.581 355,754 0.5629 7.89%
1997-02-14 0 1.520 1.500 1.540 1.520 1.520 130,000 197,600 1.5200 0.538 0.531 0.545 0.538 0.538 367,047 0.5384 1.33%
1997-02-13 0 1.500 1.500 1.520 1.500 1.520 160,000 241,000 1.5063 0.531 0.531 0.538 0.531 0.538 451,751 0.5335 0.00%
1997-02-12 0 1.500 1.500 1.520 1.480 1.520 150,000 224,400 1.4960 0.531 0.531 0.538 0.524 0.538 423,516 0.5298 1.35%
1997-02-11 0 1.480 1.480 - 1.380 1.380 738,000 1,018,440 1.3800 0.524 0.524 - 0.489 0.489 2,083,700 0.4888 5.71%
1997-02-10 0 1.400 - 1.400 - - 0 0 - 0.496 - 0.496 - - 0 - -5.41%
1997-02-05 0 1.480 - 1.480 - - 0 0 - 0.524 - 0.524 - - 0 - 0.00%
1997-02-04 0 1.480 - 1.480 - - 0 0 - 0.524 - 0.524 - - 0 - 0.00%
1997-02-03 0 1.480 1.440 1.480 - - 0 0 - 0.524 0.510 0.524 - - 0 - 0.00%
1997-01-31 0 1.480 1.400 1.520 - - 0 0 - 0.524 0.496 0.538 - - 0 - 0.00%
1997-01-30 0 1.480 - 1.520 - - 0 0 - 0.524 - 0.538 - - 0 - 0.00%
1997-01-29 0 1.480 - 1.520 - - 0 0 - 0.524 - 0.538 - - 0 - 0.00%
1997-01-28 0 1.480 - 1.520 - - 0 0 - 0.524 - 0.538 - - 0 - 0.00%
1997-01-27 0 1.480 - - - - 0 0 - 0.524 - - - - 0 - 0.00%
1997-01-24 0 1.480 - 1.480 - - 0 0 - 0.524 - 0.524 - - 0 - 0.00%
1997-01-23 0 1.480 - 1.480 1.400 1.480 450,000 641,600 1.4258 0.524 - 0.524 0.496 0.524 1,270,549 0.5050 5.71%
1997-01-22 0 1.400 - 1.440 - - 0 0 - 0.496 - 0.510 - - 0 - 0.00%
1997-01-21 0 1.400 - 1.440 - - 0 0 - 0.496 - 0.510 - - 0 - 0.00%
1997-01-20 0 1.400 - 1.440 1.400 1.400 240,000 336,000 1.4000 0.496 - 0.510 0.496 0.496 677,626 0.4958 -1.41%
1997-01-17 0 1.420 - 1.440 - - 0 0 - 0.503 - 0.510 - - 0 - 0.00%
1997-01-16 0 1.420 - 1.440 - - 0 0 - 0.503 - 0.510 - - 0 - 0.00%
1997-01-15 0 1.420 - 1.440 - - 0 0 - 0.503 - 0.510 - - 0 - 0.00%
1997-01-14 0 1.420 - 1.420 - - 0 0 - 0.503 - 0.503 - - 0 - -1.39%
1997-01-13 0 1.440 - 1.440 - - 0 0 - 0.510 - 0.510 - - 0 - 0.00%
1997-01-10 0 1.440 - 1.440 - - 0 0 - 0.510 - 0.510 - - 0 - -0.69%
1997-01-09 0 1.450 - 1.450 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
1997-01-08 0 1.450 - 1.450 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
1997-01-07 0 1.450 - 1.450 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
1997-01-06 0 1.450 - 1.450 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
1997-01-03 0 1.450 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
1997-01-02 0 1.450 - 1.450 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
1996-12-31 0 1.450 - 1.450 1.320 1.480 470,000 647,300 1.3772 0.514 - 0.514 0.468 0.524 1,327,018 0.4878 12.40%
1996-12-30 0 1.290 - 1.340 1.290 1.290 112,000 144,480 1.2900 0.457 - 0.475 0.457 0.457 316,225 0.4569 -0.77%
1996-12-27 0 1.300 1.290 1.310 - - 0 0 - 0.460 0.457 0.464 - - 0 - 0.00%
1996-12-24 0 1.300 1.290 1.310 1.300 1.300 4,000 5,200 1.3000 0.460 0.457 0.464 0.460 0.460 11,294 0.4604 0.78%
1996-12-23 0 1.290 1.290 1.330 - - 0 0 - 0.457 0.457 0.471 - - 0 - 0.00%
1996-12-20 0 1.290 1.290 1.310 - - 0 0 - 0.457 0.457 0.464 - - 0 - 0.78%
1996-12-19 0 1.280 1.270 1.280 1.280 1.280 60,000 76,800 1.2800 0.453 0.450 0.453 0.453 0.453 169,406 0.4533 0.00%
1996-12-18 0 1.280 1.280 - - - 0 0 - 0.453 0.453 - - - 0 - 0.79%
1996-12-17 0 1.270 1.270 1.290 1.270 1.270 24,000 30,480 1.2700 0.450 0.450 0.457 0.450 0.450 67,763 0.4498 -1.55%
1996-12-16 0 1.290 1.250 1.290 - - 0 0 - 0.457 0.443 0.457 - - 0 - -0.77%
1996-12-13 0 1.300 1.230 - - - 0 0 - 0.460 0.436 - - - 0 - 0.00%
1996-12-12 0 1.300 - 1.340 1.300 1.320 234,000 305,200 1.3043 0.460 - 0.475 0.460 0.468 660,685 0.4619 -5.80%
1996-12-11 0 1.380 1.320 1.380 1.260 1.380 164,000 221,640 1.3515 0.489 0.468 0.489 0.446 0.489 463,044 0.4787 6.15%
1996-12-10 0 1.300 1.250 1.300 - - 0 0 - 0.460 0.443 0.460 - - 0 - 0.00%
1996-12-09 0 1.300 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1996-12-06 0 1.300 1.300 - 1.300 1.300 90,000 117,000 1.3000 0.460 0.460 - 0.460 0.460 254,110 0.4604 -7.14%
1996-12-05 0 1.400 1.400 - 1.400 1.400 290,000 406,000 1.4000 0.496 0.496 - 0.496 0.496 818,798 0.4958 0.00%
1996-12-04 0 1.400 1.400 1.490 1.400 1.490 26,000 38,200 1.4692 0.496 0.496 0.528 0.496 0.528 73,409 0.5204 -3.45%
1996-12-03 0 1.450 1.450 1.490 1.450 1.450 96,000 139,200 1.4500 0.514 0.514 0.528 0.514 0.514 271,050 0.5136 0.00%
1996-12-02 0 1.450 1.450 1.490 - - 0 0 - 0.514 0.514 0.528 - - 0 - 0.00%
1996-11-29 0 1.450 1.450 1.550 1.450 1.490 42,000 62,100 1.4786 0.514 0.514 0.549 0.514 0.528 118,585 0.5237 -4.61%
1996-11-28 0 1.520 - 1.540 1.520 1.580 100,000 153,600 1.5360 0.538 - 0.545 0.538 0.560 282,344 0.5440 -3.80%
1996-11-27 0 1.580 1.500 1.580 - - 0 0 - 0.560 0.531 0.560 - - 0 - 0.00%
1996-11-26 0 1.580 1.580 1.600 1.580 1.620 150,000 238,300 1.5887 0.560 0.560 0.567 0.560 0.574 423,516 0.5627 -3.66%
1996-11-25 0 1.640 1.640 1.680 1.640 1.700 150,000 247,600 1.6507 0.581 0.581 0.595 0.581 0.602 423,516 0.5846 0.61%
1996-11-22 0 1.630 1.630 1.640 1.450 1.650 404,000 635,300 1.5725 0.577 0.577 0.581 0.514 0.584 1,140,670 0.5570 12.41%
1996-11-21 0 1.450 1.410 1.420 1.420 1.490 650,000 943,380 1.4514 0.514 0.499 0.503 0.503 0.528 1,835,237 0.5140 0.00%
1996-11-20 0 1.450 1.450 1.600 1.300 1.580 10,960,000 13,843,220 1.2631 0.514 0.514 0.567 0.460 0.560 30,944,919 0.4474 20.83%
1996-11-19 1 1.200 - - - - 0 0 - 0.425 - - - - 0 - 0.00%
1996-11-18 1 1.200 - - - - 0 0 - 0.425 - - - - 0 - 0.00%
1996-11-15 1 1.200 - - - - 0 0 - 0.425 - - - - 0 - 0.00%
1996-11-14 1 1.200 - - - - 0 0 - 0.425 - - - - 0 - 0.00%
1996-11-13 1 1.200 - - - - 0 0 - 0.425 - - - - 0 - 0.00%
1996-11-12 1 1.200 - - - - 0 0 - 0.425 - - - - 0 - 0.00%
1996-11-11 1 1.200 - - - - 0 0 - 0.425 - - - - 0 - 0.00%
1996-11-08 1 1.200 - - - - 0 0 - 0.425 - - - - 0 - 0.00%
1996-11-07 1 1.200 - - - - 0 0 - 0.425 - - - - 0 - 0.00%
1996-11-06 1 1.200 - - - - 0 0 - 0.425 - - - - 0 - 0.00%
1996-11-05 1 1.200 - - - - 0 0 - 0.425 - - - - 0 - 0.00%
1996-11-04 0 1.200 1.200 1.220 1.200 1.200 80,000 96,000 1.2000 0.425 0.425 0.432 0.425 0.425 225,875 0.4250 0.00%
1996-11-01 0 1.200 1.190 1.210 1.190 1.210 1,092,000 1,310,400 1.2000 0.425 0.421 0.429 0.421 0.429 3,083,198 0.4250 0.00%
1996-10-31 0 1.200 1.190 1.200 1.200 1.200 100,000 120,000 1.2000 0.425 0.421 0.425 0.425 0.425 282,344 0.4250 0.00%
1996-10-30 0 1.200 1.190 1.220 - - 0 0 - 0.425 0.421 0.432 - - 0 - 0.00%
1996-10-29 0 1.200 1.180 1.210 1.200 1.200 200,000 240,000 1.2000 0.425 0.418 0.429 0.425 0.425 564,688 0.4250 0.00%
1996-10-28 0 1.200 1.200 1.210 1.200 1.200 86,000 103,200 1.2000 0.425 0.425 0.429 0.425 0.425 242,816 0.4250 0.00%
1996-10-25 0 1.200 1.200 1.210 1.200 1.200 230,000 276,000 1.2000 0.425 0.425 0.429 0.425 0.425 649,392 0.4250 -0.83%
1996-10-24 0 1.210 1.200 1.210 - - 0 0 - 0.429 0.425 0.429 - - 0 - 0.00%
1996-10-23 0 1.210 1.200 1.210 1.210 1.210 410,000 496,100 1.2100 0.429 0.425 0.429 0.429 0.429 1,157,611 0.4286 0.83%
1996-10-22 0 1.200 1.190 1.210 - - 0 0 - 0.425 0.421 0.429 - - 0 - 0.00%
1996-10-18 0 1.200 1.190 1.200 - - 0 0 - 0.425 0.421 0.425 - - 0 - 0.00%
1996-10-17 0 1.200 1.190 1.200 1.190 1.200 70,000 83,800 1.1971 0.425 0.421 0.425 0.421 0.425 197,641 0.4240 1.69%
1996-10-16 0 1.180 1.180 1.200 1.180 1.190 234,000 278,320 1.1894 0.418 0.418 0.425 0.418 0.421 660,685 0.4213 0.00%
1996-10-15 0 1.180 1.180 1.190 1.170 1.180 134,000 157,180 1.1730 0.418 0.418 0.421 0.414 0.418 378,341 0.4154 1.72%
1996-10-14 0 1.160 1.160 1.180 1.160 1.170 130,000 151,300 1.1638 0.411 0.411 0.418 0.411 0.414 367,047 0.4122 -0.85%
1996-10-11 0 1.170 1.170 1.180 1.170 1.170 412,000 482,040 1.1700 0.414 0.414 0.418 0.414 0.414 1,163,258 0.4144 0.00%
1996-10-10 0 1.170 1.170 1.190 1.170 1.190 190,000 224,660 1.1824 0.414 0.414 0.421 0.414 0.421 536,454 0.4188 0.00%
1996-10-09 0 1.170 1.170 1.180 1.170 1.180 144,000 168,500 1.1701 0.414 0.414 0.418 0.414 0.418 406,576 0.4144 0.00%
1996-10-08 0 1.170 1.170 1.180 1.170 1.170 132,000 154,440 1.1700 0.414 0.414 0.418 0.414 0.414 372,694 0.4144 0.00%
1996-10-07 0 1.170 1.170 1.180 1.170 1.170 268,000 313,560 1.1700 0.414 0.414 0.418 0.414 0.414 756,682 0.4144 -0.85%
1996-10-04 0 1.180 1.170 1.190 1.180 1.180 350,000 413,000 1.1800 0.418 0.414 0.421 0.418 0.418 988,205 0.4179 -0.84%
1996-10-03 0 1.190 1.180 1.190 1.180 1.190 252,000 297,560 1.1808 0.421 0.418 0.421 0.418 0.421 711,507 0.4182 0.85%
1996-10-02 0 1.180 1.180 1.200 1.180 1.180 394,000 464,920 1.1800 0.418 0.418 0.425 0.418 0.418 1,112,436 0.4179 -0.84%
1996-10-01 0 1.190 1.180 1.200 1.190 1.190 180,000 214,200 1.1900 0.421 0.418 0.425 0.421 0.421 508,219 0.4215 0.00%
1996-09-30 0 1.190 1.190 1.200 1.190 1.200 502,000 597,880 1.1910 0.421 0.421 0.425 0.421 0.425 1,417,368 0.4218 -0.83%
1996-09-27 0 1.200 1.190 1.200 1.200 1.250 1,558,000 1,876,200 1.2042 0.425 0.421 0.425 0.425 0.443 4,398,922 0.4265 0.84%
1996-09-26 0 1.190 1.190 1.230 1.190 1.320 1,906,000 2,325,780 1.2202 0.421 0.421 0.436 0.421 0.468 5,381,480 0.4322 0.85%
1996-09-25 0 1.180 1.180 1.230 1.180 1.350 2,106,000 2,551,600 1.2116 0.418 0.418 0.436 0.418 0.478 5,946,168 0.4291 53.25%
1996-09-24 1 0.770 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-09-23 1 0.770 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-09-20 0 0.770 0.770 - 0.770 0.770 40,000 30,800 0.7700 0.273 0.273 - 0.273 0.273 112,938 0.2727 -1.28%
1996-09-19 0 0.780 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
1996-09-18 0 0.780 0.750 - - - 0 0 - 0.276 0.266 - - - 0 - 0.00%
1996-09-17 0 0.780 - - 0.780 0.780 30,000 23,400 0.7800 0.276 - - 0.276 0.276 84,703 0.2763 0.00%
1996-09-16 0 0.780 - 0.780 - - 0 0 - 0.276 - 0.276 - - 0 - 0.00%
1996-09-13 0 0.780 - 0.780 0.780 0.780 10,000 7,800 0.7800 0.276 - 0.276 0.276 0.276 28,234 0.2763 -2.50%
1996-09-12 0 0.800 - 0.800 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
1996-09-11 0 0.800 - 0.840 - - 0 0 - 0.283 - 0.298 - - 0 - 0.00%
1996-09-10 0 0.800 - - - - 0 0 - 0.283 - - - - 0 - 0.00%
1996-09-09 0 0.800 0.780 - - - 0 0 - 0.283 0.276 - - - 0 - 0.00%
1996-09-06 0 0.800 0.760 - - - 0 0 - 0.283 0.269 - - - 0 - 0.00%
1996-09-05 0 0.800 0.760 - - - 0 0 - 0.283 0.269 - - - 0 - 0.00%
1996-09-04 0 0.800 0.800 - 0.720 0.720 360,000 272,400 0.7567 0.283 0.283 - 0.255 0.255 1,016,439 0.2680 0.00%
1996-09-03 0 0.800 0.760 - - - 0 0 - 0.283 0.269 - - - 0 - 0.00%
1996-09-02 0 0.800 - - - - 0 0 - 0.283 - - - - 0 - 0.00%
1996-08-30 0 0.800 0.760 - - - 0 0 - 0.283 0.269 - - - 0 - 0.00%
1996-08-29 0 0.800 - 0.830 - - 0 0 - 0.283 - 0.294 - - 0 - 0.00%
1996-08-28 0 0.800 0.760 0.830 - - 0 0 - 0.283 0.269 0.294 - - 0 - 0.00%
1996-08-27 0 0.800 0.760 - 0.800 0.800 40,000 32,000 0.8000 0.283 0.269 - 0.283 0.283 112,938 0.2833 0.00%
1996-08-23 0 0.800 0.760 0.830 - - 0 0 - 0.283 0.269 0.294 - - 0 - 0.00%
1996-08-22 0 0.800 0.760 0.820 - - 0 0 - 0.283 0.269 0.290 - - 0 - 0.00%
1996-08-21 0 0.800 0.760 0.810 0.800 0.800 8,000 6,400 0.8000 0.283 0.269 0.287 0.283 0.283 22,588 0.2833 0.00%
1996-08-20 0 0.800 0.760 0.820 - - 0 0 - 0.283 0.269 0.290 - - 0 - 0.00%
1996-08-19 0 0.800 0.760 - 0.800 0.800 6,000 4,800 0.8000 0.283 0.269 - 0.283 0.283 16,941 0.2833 -6.98%
1996-08-16 0 0.860 - - 0.860 0.860 400,000 344,000 0.8600 0.305 - - 0.305 0.305 1,129,377 0.3046 13.16%
1996-08-15 0 0.760 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
1996-08-14 0 0.760 - - - - 1,000 680 0.6800 0.269 - - - - 2,823 0.2408 0.00%
1996-08-13 0 0.760 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
1996-08-12 0 0.760 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
1996-08-09 0 0.760 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
1996-08-08 0 0.760 0.720 - - - 0 0 - 0.269 0.255 - - - 0 - 0.00%
1996-08-07 0 0.760 0.720 - - - 0 0 - 0.269 0.255 - - - 0 - 0.00%
1996-08-06 0 0.760 0.760 - - - 0 0 - 0.269 0.269 - - - 0 - 0.00%
1996-08-05 0 0.760 0.750 - - - 30,000 22,500 0.7500 0.269 0.266 - - - 84,703 0.2656 0.00%
1996-08-02 0 0.760 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
1996-08-01 0 0.760 - - 0.760 0.760 10,000 7,600 0.7600 0.269 - - 0.269 0.269 28,234 0.2692 0.00%
1996-07-31 0 0.760 - - 0.760 0.760 55,000 41,730 0.7587 0.269 - - 0.269 0.269 155,289 0.2687 0.00%
1996-07-30 0 0.760 - 0.760 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
1996-07-29 0 0.760 0.740 0.780 0.760 0.760 532,000 404,320 0.7600 0.269 0.262 0.276 0.269 0.269 1,502,071 0.2692 0.00%
1996-07-26 0 0.760 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
1996-07-25 0 0.760 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
1996-07-24 0 0.760 - 0.860 - - 0 0 - 0.269 - 0.305 - - 0 - 0.00%
1996-07-23 0 0.760 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
1996-07-22 0 0.760 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
1996-07-19 0 0.760 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
1996-07-18 0 0.760 0.720 - - - 0 0 - 0.269 0.255 - - - 0 - 0.00%
1996-07-17 0 0.760 0.720 0.800 - - 0 0 - 0.269 0.255 0.283 - - 0 - 0.00%
1996-07-16 0 0.760 0.720 0.760 - - 0 0 - 0.269 0.255 0.269 - - 0 - 0.00%
1996-07-15 0 0.760 0.730 0.770 - - 0 0 - 0.269 0.259 0.273 - - 0 - 0.00%
1996-07-12 0 0.760 0.760 0.770 0.750 0.750 250,000 187,500 0.7500 0.269 0.269 0.273 0.266 0.266 705,860 0.2656 0.00%
1996-07-11 0 0.760 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
1996-07-10 0 0.760 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
1996-07-09 0 0.760 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
1996-07-08 0 0.760 0.760 - - - 0 0 - 0.269 0.269 - - - 0 - 0.00%
1996-07-05 0 0.760 0.760 - 0.760 0.760 12,000 9,120 0.7600 0.269 0.269 - 0.269 0.269 33,881 0.2692 -2.56%
1996-07-04 0 0.780 0.700 - - - 0 0 - 0.276 0.248 - - - 0 - 0.00%
1996-07-03 0 0.780 0.700 - - - 0 0 - 0.276 0.248 - - - 0 - 0.00%
1996-07-02 0 0.780 - 0.820 - - 0 0 - 0.276 - 0.290 - - 0 - 0.00%
1996-07-01 0 0.780 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
1996-06-28 0 0.780 0.700 - - - 0 0 - 0.276 0.248 - - - 0 - 0.00%
1996-06-27 0 0.780 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
1996-06-26 0 0.780 0.780 0.820 - - 0 0 - 0.276 0.276 0.290 - - 0 - 0.00%
1996-06-25 0 0.780 0.780 0.820 0.680 0.780 262,000 201,760 0.7701 0.276 0.276 0.290 0.241 0.276 739,742 0.2727 -4.88%
1996-06-24 0 0.820 - 0.820 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1996-06-21 0 0.820 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1996-06-19 0 0.820 - - 0.820 0.820 24,000 19,680 0.8200 0.290 - - 0.290 0.290 67,763 0.2904 0.00%
1996-06-18 0 0.820 0.820 - - - 0 0 - 0.290 0.290 - - - 0 - 0.00%
1996-06-14 0 0.820 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1996-06-13 0 0.820 0.800 0.860 - - 0 0 - 0.290 0.283 0.305 - - 0 - 0.00%
1996-06-12 0 0.820 0.800 0.860 - - 0 0 - 0.290 0.283 0.305 - - 0 - 0.00%
1996-06-11 0 0.820 - 0.860 0.820 0.820 84,000 68,880 0.8200 0.290 - 0.305 0.290 0.290 237,169 0.2904 2.50%
1996-06-10 0 0.800 0.800 0.840 0.800 0.820 32,000 25,800 0.8063 0.283 0.283 0.298 0.283 0.290 90,350 0.2856 -2.44%
1996-06-07 0 0.820 - 0.820 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1996-06-06 0 0.820 0.790 0.830 0.820 0.820 70,000 57,400 0.8200 0.290 0.280 0.294 0.290 0.290 197,641 0.2904 0.00%
1996-06-05 0 0.820 - 0.820 0.820 0.820 8,000 6,560 0.8200 0.290 - 0.290 0.290 0.290 22,588 0.2904 2.50%
1996-06-04 0 0.800 - - - - 0 0 - 0.283 - - - - 0 - 0.00%
1996-06-03 0 0.800 0.780 - - - 0 0 - 0.283 0.276 - - - 0 - 0.00%
1996-05-31 0 0.800 - - - - 0 0 - 0.283 - - - - 0 - 0.00%
1996-05-30 0 0.800 0.800 - 0.800 0.800 4,000 3,200 0.8000 0.283 0.283 - 0.283 0.283 11,294 0.2833 1.27%
1996-05-29 0 0.790 0.790 0.800 - - 0 0 - 0.280 0.280 0.283 - - 0 - 0.00%
1996-05-28 0 0.790 0.790 - 0.790 0.790 20,000 15,800 0.7900 0.280 0.280 - 0.280 0.280 56,469 0.2798 0.00%
1996-05-27 0 0.790 0.790 0.800 - - 300,000 237,000 0.7900 0.280 0.280 0.283 - - 847,032 0.2798 0.00%
1996-05-24 0 0.790 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1996-05-23 0 0.790 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1996-05-22 0 0.820 - 0.840 - - 0 0 - 0.280 - 0.287 - - 0 - 0.00%
1996-05-21 0 0.820 - 0.860 0.820 0.820 160,000 131,200 0.8200 0.280 - 0.293 0.280 0.280 468,906 0.2798 0.00%
1996-05-20 0 0.820 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1996-05-17 0 0.820 - - - - 150,000 123,000 0.8200 0.280 - - - - 439,599 0.2798 0.00%
1996-05-16 0 0.820 - - - - 1,500,000 1,230,000 0.8200 0.280 - - - - 4,395,991 0.2798 0.00%
1996-05-15 0 0.820 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1996-05-14 0 0.820 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1996-05-13 0 0.820 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1996-05-10 0 0.820 0.800 - - - 0 0 - 0.280 0.273 - - - 0 - 0.00%
1996-05-09 0 0.820 - 0.870 - - 0 0 - 0.280 - 0.297 - - 0 - 0.00%
1996-05-08 0 0.820 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1996-05-07 0 0.820 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1996-05-06 0 0.820 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1996-05-03 0 0.820 0.800 - - - 700,000 564,000 0.8057 0.280 0.273 - - - 2,051,463 0.2749 0.00%
1996-05-02 0 0.820 0.820 - - - 0 0 - 0.280 0.280 - - - 0 - 5.13%
1996-05-01 0 0.780 0.780 - 0.780 0.780 18,000 14,040 0.7800 0.266 0.266 - 0.266 0.266 52,752 0.2662 -2.50%
1996-04-30 0 0.800 0.800 0.840 - - 0 0 - 0.273 0.273 0.287 - - 0 - 0.00%
1996-04-29 0 0.800 0.800 - 0.800 0.800 52,000 41,600 0.8000 0.273 0.273 - 0.273 0.273 152,394 0.2730 0.00%
1996-04-26 0 0.800 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-04-25 0 0.800 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-04-24 0 0.800 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-04-23 0 0.800 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-04-22 0 0.800 - - 0.800 0.800 56,000 44,800 0.8000 0.273 - - 0.273 0.273 164,117 0.2730 0.00%
1996-04-19 0 0.800 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-04-18 0 0.800 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-04-17 0 0.800 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-04-16 0 0.800 - - 0.790 0.800 292,000 231,880 0.7941 0.273 - - 0.270 0.273 855,753 0.2710 0.00%
1996-04-15 0 0.800 - - 0.790 0.800 220,000 175,880 0.7995 0.273 - - 0.270 0.273 644,745 0.2728 2.56%
1996-04-12 0 0.780 - 0.780 - - 0 0 - 0.266 - 0.266 - - 0 - -1.27%
1996-04-11 0 0.790 - 0.790 0.790 0.790 20,000 15,800 0.7900 0.270 - 0.270 0.270 0.270 58,613 0.2696 -1.25%
1996-04-10 0 0.800 - 0.800 - - 0 0 - 0.273 - 0.273 - - 0 - 0.00%
1996-04-09 0 0.800 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1996-04-03 0 0.800 - 0.800 - - 0 0 - 0.273 - 0.273 - - 0 - 0.00%
1996-04-02 0 0.800 - 0.800 0.800 0.800 80,000 64,000 0.8000 0.273 - 0.273 0.273 0.273 234,453 0.2730 1.27%
1996-04-01 0 0.790 - - 0.790 0.790 180,000 142,200 0.7900 0.270 - - 0.270 0.270 527,519 0.2696 0.00%
1996-03-29 0 0.790 - 0.800 - - 0 0 - 0.270 - 0.273 - - 0 - 0.00%
1996-03-28 0 0.790 - - 0.790 0.790 62,000 48,980 0.7900 0.270 - - 0.270 0.270 181,701 0.2696 0.00%
1996-03-27 0 0.790 - 0.790 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1996-03-26 0 0.790 - 0.800 - - 0 0 - 0.270 - 0.273 - - 0 - 0.00%
1996-03-25 0 0.790 - 0.830 0.790 0.790 398,000 314,420 0.7900 0.270 - 0.283 0.270 0.270 1,166,403 0.2696 0.00%
1996-03-22 0 0.790 - 0.790 - - 0 0 - 0.270 - 0.270 - - 0 - -4.82%
1996-03-21 0 0.830 0.830 0.840 0.740 0.760 16,000 12,080 0.7550 0.283 0.283 0.287 0.253 0.259 46,891 0.2576 6.41%
1996-03-20 0 0.780 0.760 - 0.760 0.780 224,000 173,720 0.7755 0.266 0.259 - 0.259 0.266 656,468 0.2646 0.00%
1996-03-19 0 0.780 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
1996-03-18 0 0.780 - 0.780 - - 0 0 - 0.266 - 0.266 - - 0 - 0.00%
1996-03-15 0 0.780 0.780 - 0.770 0.770 20,000 15,400 0.7700 0.266 0.266 - 0.263 0.263 58,613 0.2627 0.00%
1996-03-14 0 0.780 0.700 0.780 - - 0 0 - 0.266 0.239 0.266 - - 0 - 0.00%
1996-03-13 0 0.780 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
1996-03-12 0 0.780 - 0.810 0.760 0.780 442,000 341,360 0.7723 0.266 - 0.276 0.259 0.266 1,295,352 0.2635 0.00%
1996-03-11 0 0.780 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
1996-03-08 0 0.780 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
1996-03-07 0 0.780 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
1996-03-06 0 0.780 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
1996-03-05 0 0.780 - 0.780 - - 0 0 - 0.266 - 0.266 - - 0 - 0.00%
1996-03-04 0 0.780 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
1996-03-01 0 0.780 0.760 0.800 0.760 0.780 170,000 132,400 0.7788 0.266 0.259 0.273 0.259 0.266 498,212 0.2658 2.63%
1996-02-29 0 0.760 0.760 - 0.720 0.760 42,000 31,840 0.7581 0.259 0.259 - 0.246 0.259 123,088 0.2587 0.00%
1996-02-28 0 0.760 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1996-02-27 0 0.760 0.760 0.790 0.760 0.760 10,000 7,600 0.7600 0.259 0.259 0.270 0.259 0.259 29,307 0.2593 -3.80%
1996-02-26 0 0.790 - 0.790 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1996-02-23 0 0.790 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1996-02-22 0 0.790 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1996-02-16 0 0.790 - 0.800 - - 0 0 - 0.270 - 0.273 - - 0 - 0.00%
1996-02-15 0 0.790 0.760 0.800 - - 0 0 - 0.270 0.259 0.273 - - 0 - 0.00%
1996-02-14 0 0.790 - 0.800 0.790 0.790 80,000 63,200 0.7900 0.270 - 0.273 0.270 0.270 234,453 0.2696 0.00%
1996-02-13 0 0.790 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1996-02-12 0 0.790 - 0.800 0.790 0.790 40,000 31,600 0.7900 0.270 - 0.273 0.270 0.270 117,226 0.2696 0.00%
1996-02-09 0 0.790 0.760 0.800 - - 0 0 - 0.270 0.259 0.273 - - 0 - 0.00%
1996-02-08 0 0.790 - 0.800 0.790 0.790 100,000 79,000 0.7900 0.270 - 0.273 0.270 0.270 293,066 0.2696 0.00%
1996-02-07 0 0.790 - 0.800 - - 0 0 - 0.270 - 0.273 - - 0 - 0.00%
1996-02-06 0 0.790 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1996-02-05 0 0.790 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1996-02-02 0 0.790 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1996-02-01 0 0.790 - 0.800 - - 0 0 - 0.270 - 0.273 - - 0 - 0.00%
1996-01-31 0 0.790 - - - - 3,000,000 2,340,000 0.7800 0.270 - - - - 8,791,983 0.2662 0.00%
1996-01-30 0 0.790 - 0.800 0.790 0.790 155,000 122,380 0.7895 0.270 - 0.273 0.270 0.270 454,252 0.2694 -1.25%
1996-01-29 0 0.800 - 0.810 - - 0 0 - 0.273 - 0.276 - - 0 - 0.00%
1996-01-26 0 0.800 - - - - 306,000 238,680 0.7800 0.273 - - - - 896,782 0.2662 0.00%
1996-01-25 0 0.800 - - 0.780 0.800 200,000 158,000 0.7900 0.273 - - 0.266 0.273 586,132 0.2696 2.56%
1996-01-24 0 0.780 - 0.820 0.780 0.780 250,000 195,000 0.7800 0.266 - 0.280 0.266 0.266 732,665 0.2662 0.00%
1996-01-23 0 0.780 - 0.820 - - 0 0 - 0.266 - 0.280 - - 0 - 0.00%
1996-01-22 0 0.780 0.760 0.810 - - 0 0 - 0.266 0.259 0.276 - - 0 - 0.00%
1996-01-19 0 0.780 - 0.800 - - 0 0 - 0.266 - 0.273 - - 0 - 0.00%
1996-01-18 0 0.780 0.760 0.800 0.780 0.780 101,000 78,700 0.7792 0.266 0.259 0.273 0.266 0.266 295,997 0.2659 0.00%
1996-01-17 0 0.780 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
1996-01-16 0 0.780 0.760 0.800 - - 0 0 - 0.266 0.259 0.273 - - 0 - 0.00%
1996-01-15 0 0.780 0.760 0.800 0.780 0.780 370,000 288,600 0.7800 0.266 0.259 0.273 0.266 0.266 1,084,345 0.2662 0.00%
1996-01-12 0 0.780 - - - - 0 0 - 0.266 - - - - 0 - 0.00%
1996-01-11 0 0.780 - 0.810 - - 0 0 - 0.266 - 0.276 - - 0 - 0.00%
1996-01-10 0 0.780 0.750 0.800 0.750 0.780 96,000 74,820 0.7794 0.266 0.256 0.273 0.256 0.266 281,343 0.2659 0.00%
1996-01-09 0 0.780 0.750 0.810 - - 0 0 - 0.266 0.256 0.276 - - 0 - 0.00%
1996-01-08 0 0.780 0.750 0.800 0.760 0.780 160,000 123,400 0.7713 0.266 0.256 0.273 0.259 0.266 468,906 0.2632 2.63%
1996-01-05 0 0.760 0.750 0.800 - - 0 0 - 0.259 0.256 0.273 - - 0 - 0.00%
1996-01-04 0 0.760 0.720 0.800 - - 0 0 - 0.259 0.246 0.273 - - 0 - 0.00%
1996-01-03 0 0.760 0.750 0.800 0.760 0.760 180,000 136,800 0.7600 0.259 0.256 0.273 0.259 0.259 527,519 0.2593 0.00%
1996-01-02 0 0.760 0.750 0.800 - - 0 0 - 0.259 0.256 0.273 - - 0 - 0.00%
1995-12-29 0 0.760 0.750 0.800 0.760 0.760 100,000 76,000 0.7600 0.259 0.256 0.273 0.259 0.259 293,066 0.2593 1.33%
1995-12-28 0 0.750 0.730 - - - 0 0 - 0.256 0.249 - - - 0 - 0.00%
1995-12-27 0 0.750 0.750 0.790 0.710 0.750 412,000 308,920 0.7498 0.256 0.256 0.270 0.242 0.256 1,207,432 0.2558 0.00%
1995-12-22 0 0.750 0.700 - 0.730 0.750 236,000 174,560 0.7397 0.256 0.239 - 0.249 0.256 691,636 0.2524 0.00%
1995-12-21 0 0.750 0.710 0.750 0.750 0.750 100,000 75,000 0.7500 0.256 0.242 0.256 0.256 0.256 293,066 0.2559 -5.06%
1995-12-20 0 0.790 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1995-12-19 0 0.790 0.750 - - - 0 0 - 0.270 0.256 - - - 0 - 0.00%
1995-12-18 0 0.790 0.790 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
1995-12-15 0 0.790 - - 0.780 0.790 130,000 101,600 0.7815 0.270 - - 0.266 0.270 380,986 0.2667 0.00%
1995-12-14 0 0.790 - 0.800 0.780 0.790 160,000 125,400 0.7838 0.270 - 0.273 0.266 0.270 468,906 0.2674 0.00%
1995-12-13 0 0.790 - 0.820 0.780 0.790 248,000 195,120 0.7868 0.270 - 0.280 0.266 0.270 726,804 0.2685 0.00%
1995-12-12 0 0.790 - - 0.790 0.790 100,000 79,000 0.7900 0.270 - - 0.270 0.270 293,066 0.2696 0.00%
1995-12-11 0 0.790 0.780 0.820 0.780 0.790 214,000 167,420 0.7823 0.270 0.266 0.280 0.266 0.270 627,161 0.2669 0.00%
1995-12-08 0 0.790 0.740 - 0.790 0.790 100,000 79,000 0.7900 0.270 0.253 - 0.270 0.270 293,066 0.2696 0.00%
1995-12-07 0 0.790 0.780 0.790 0.780 0.790 162,000 126,480 0.7807 0.270 0.266 0.270 0.266 0.270 474,767 0.2664 1.28%
1995-12-06 0 0.780 0.780 0.800 0.780 0.780 130,000 101,400 0.7800 0.266 0.266 0.273 0.266 0.266 380,986 0.2662 0.00%
1995-12-05 0 0.780 0.760 0.800 - - 0 0 - 0.266 0.259 0.273 - - 0 - 0.00%
1995-12-04 0 0.780 0.760 0.820 0.780 0.780 90,000 70,200 0.7800 0.266 0.259 0.280 0.266 0.266 263,759 0.2662 -2.50%
1995-12-01 0 0.800 - 0.800 - - 0 0 - 0.273 - 0.273 - - 0 - 0.00%
1995-11-30 0 0.800 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1995-11-29 0 0.800 0.780 0.810 - - 0 0 - 0.273 0.266 0.276 - - 0 - 0.00%
1995-11-28 0 0.800 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
1995-11-27 0 0.800 0.760 0.810 - - 0 0 - 0.273 0.259 0.276 - - 0 - 0.00%
1995-11-24 0 0.800 - 0.800 - - 0 0 - 0.273 - 0.273 - - 0 - 0.00%
1995-11-23 0 0.800 0.760 0.820 - - 0 0 - 0.273 0.259 0.280 - - 0 - 0.00%
1995-11-22 0 0.800 0.760 0.800 - - 0 0 - 0.273 0.259 0.273 - - 0 - 0.00%
1995-11-21 0 0.800 0.760 0.800 0.800 0.810 150,000 120,500 0.8033 0.273 0.259 0.273 0.273 0.276 439,599 0.2741 -2.44%
1995-11-20 0 0.820 0.770 0.820 0.750 0.820 254,000 196,480 0.7735 0.280 0.263 0.280 0.256 0.280 744,388 0.2639 7.89%
1995-11-17 0 0.760 0.730 0.780 0.730 0.760 114,000 86,460 0.7584 0.259 0.249 0.266 0.249 0.259 334,095 0.2588 0.00%
1995-11-16 0 0.760 - 0.760 - - 0 0 - 0.259 - 0.259 - - 0 - 0.00%
1995-11-15 0 0.760 0.730 0.760 - - 0 0 - 0.259 0.249 0.259 - - 0 - 0.00%
1995-11-14 0 0.760 0.730 - - - 0 0 - 0.259 0.249 - - - 0 - 0.00%
1995-11-13 0 0.760 0.750 0.780 0.760 0.760 556,000 422,560 0.7600 0.259 0.256 0.266 0.259 0.259 1,629,447 0.2593 0.00%
1995-11-10 0 0.760 0.760 0.790 0.760 0.760 192,000 145,920 0.7600 0.259 0.259 0.270 0.259 0.259 562,687 0.2593 0.00%
1995-11-09 0 0.760 - 0.780 0.760 0.760 100,000 76,000 0.7600 0.259 - 0.266 0.259 0.259 293,066 0.2593 -2.56%
1995-11-08 0 0.780 0.760 0.780 - - 0 0 - 0.266 0.259 0.266 - - 0 - 0.00%
1995-11-07 0 0.780 - 0.800 - - 0 0 - 0.266 - 0.273 - - 0 - 0.00%
1995-11-06 0 0.780 0.760 0.800 0.760 0.780 90,000 69,200 0.7689 0.266 0.259 0.273 0.259 0.266 263,759 0.2624 2.63%
1995-11-03 0 0.760 0.760 0.780 - - 0 0 - 0.259 0.259 0.266 - - 0 - 0.00%
1995-11-02 0 0.760 0.750 0.770 0.750 0.760 92,000 69,420 0.7546 0.259 0.256 0.263 0.256 0.259 269,621 0.2575 1.33%
1995-10-31 0 0.750 0.750 0.780 0.750 0.750 52,000 39,000 0.7500 0.256 0.256 0.266 0.256 0.256 152,394 0.2559 -5.06%
1995-10-30 0 0.790 - 0.790 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1995-10-27 0 0.790 - 0.800 0.780 0.790 100,000 78,500 0.7850 0.270 - 0.273 0.266 0.270 293,066 0.2679 1.28%
1995-10-26 0 0.780 0.750 0.800 0.760 0.780 268,000 206,680 0.7712 0.266 0.256 0.273 0.259 0.266 785,417 0.2631 4.00%
1995-10-25 0 0.750 0.730 0.750 - - 0 0 - 0.256 0.249 0.256 - - 0 - -2.60%
1995-10-24 0 0.770 - 0.770 - - 0 0 - 0.263 - 0.263 - - 0 - 0.00%
1995-10-23 0 0.770 0.720 0.800 0.750 0.780 196,000 150,320 0.7669 0.263 0.246 0.273 0.256 0.266 574,410 0.2617 2.67%
1995-10-20 0 0.750 - 0.750 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
1995-10-19 0 0.750 - 0.760 0.720 0.760 170,000 127,000 0.7471 0.256 - 0.259 0.246 0.259 498,212 0.2549 1.35%
1995-10-18 0 0.740 - 0.740 - - 0 0 - 0.253 - 0.253 - - 0 - -1.33%
1995-10-17 0 0.750 - 0.750 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
1995-10-16 0 0.750 0.710 0.770 - - 0 0 - 0.256 0.242 0.263 - - 0 - 0.00%
1995-10-13 0 0.750 - 0.780 - - 0 0 - 0.256 - 0.266 - - 0 - 0.00%
1995-10-12 0 0.750 0.700 0.780 - - 0 0 - 0.256 0.239 0.266 - - 0 - 0.00%
1995-10-11 0 0.750 - 0.780 - - 0 0 - 0.256 - 0.266 - - 0 - 0.00%
1995-10-10 0 0.750 - 0.750 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
1995-10-09 0 0.750 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1995-10-06 0 0.750 - 0.770 - - 0 0 - 0.256 - 0.263 - - 0 - 0.00%
1995-10-05 0 0.750 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1995-10-04 0 0.750 - 0.780 - - 0 0 - 0.256 - 0.266 - - 0 - 0.00%
1995-10-03 0 0.750 - 0.760 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1995-10-02 0 0.750 - 0.760 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1995-09-29 0 0.750 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1995-09-28 0 0.750 - 0.760 0.750 0.750 2,000 1,500 0.7500 0.256 - 0.259 0.256 0.256 5,861 0.2559 0.00%
1995-09-27 0 0.750 - 0.780 - - 0 0 - 0.256 - 0.266 - - 0 - 0.00%
1995-09-26 0 0.750 - 0.750 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
1995-09-25 0 0.750 - 0.760 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1995-09-22 0 0.750 - 0.770 - - 0 0 - 0.256 - 0.263 - - 0 - 0.00%
1995-09-21 0 0.750 - 0.780 - - 0 0 - 0.256 - 0.266 - - 0 - 0.00%
1995-09-20 0 0.750 - 0.780 - - 0 0 - 0.256 - 0.266 - - 0 - 0.00%
1995-09-19 0 0.750 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1995-09-18 0 0.750 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1995-09-15 0 0.750 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1995-09-14 0 0.750 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1995-09-13 0 0.750 0.750 0.780 - - 0 0 - 0.256 0.256 0.266 - - 0 - 0.00%
1995-09-12 0 0.750 - 0.780 - - 0 0 - 0.256 - 0.266 - - 0 - 0.00%
1995-09-11 0 0.750 0.750 0.780 0.740 0.750 100,000 74,500 0.7450 0.256 0.256 0.266 0.253 0.256 293,066 0.2542 1.35%
1995-09-08 0 0.740 0.700 0.760 - - 0 0 - 0.253 0.239 0.259 - - 0 - 0.00%
1995-09-07 0 0.750 0.750 0.790 0.750 0.750 150,000 112,500 0.7500 0.253 0.253 0.266 0.253 0.253 445,540 0.2525 0.00%
1995-09-06 0 0.750 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1995-09-05 0 0.750 - 0.760 - - 0 0 - 0.253 - 0.256 - - 0 - 0.00%
1995-09-04 0 0.750 0.730 0.750 - - 0 0 - 0.253 0.246 0.253 - - 0 - 0.00%
1995-09-01 0 0.750 - 0.750 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
1995-08-31 0 0.750 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1995-08-30 0 0.750 - 0.790 - - 40,000 28,000 0.7000 0.253 - 0.266 - - 118,811 0.2357 0.00%
1995-08-29 0 0.750 0.750 0.780 0.750 0.750 38,000 28,500 0.7500 0.253 0.253 0.263 0.253 0.253 112,870 0.2525 4.17%
1995-08-25 0 0.720 0.720 0.760 - - 0 0 - 0.242 0.242 0.256 - - 0 - 10.77%
1995-08-24 0 0.650 0.650 - 0.650 0.650 2,000 1,300 0.6500 0.219 0.219 - 0.219 0.219 5,941 0.2188 -7.14%
1995-08-23 0 0.700 0.700 - - - 0 0 - 0.236 0.236 - - - 0 - 0.00%
1995-08-22 0 0.700 0.700 - 0.700 0.700 24,000 16,800 0.7000 0.236 0.236 - 0.236 0.236 71,286 0.2357 -2.78%
1995-08-21 0 0.720 0.720 0.740 0.720 0.720 26,000 18,720 0.7200 0.242 0.242 0.249 0.242 0.242 77,227 0.2424 -2.70%
1995-08-18 0 0.740 0.700 0.780 - - 0 0 - 0.249 0.236 0.263 - - 0 - 0.00%
1995-08-17 0 0.740 0.720 0.740 0.740 0.740 10,000 7,400 0.7400 0.249 0.242 0.249 0.249 0.249 29,703 0.2491 0.00%
1995-08-16 0 0.740 0.740 0.800 0.740 0.740 10,000 7,400 0.7400 0.249 0.249 0.269 0.249 0.249 29,703 0.2491 -2.63%
1995-08-15 0 0.760 0.760 0.780 0.760 0.760 20,000 15,200 0.7600 0.256 0.256 0.263 0.256 0.256 59,405 0.2559 0.00%
1995-08-14 0 0.760 0.730 0.800 0.730 0.800 70,000 53,080 0.7583 0.256 0.246 0.269 0.246 0.269 207,919 0.2553 0.00%
1995-08-11 0 0.760 0.720 0.760 0.760 0.760 30,000 22,800 0.7600 0.256 0.242 0.256 0.256 0.256 89,108 0.2559 -2.56%
1995-08-10 0 0.780 0.740 0.800 0.780 0.780 34,000 26,520 0.7800 0.263 0.249 0.269 0.263 0.263 100,989 0.2626 2.63%
1995-08-09 0 0.760 0.720 0.780 - - 0 0 - 0.256 0.242 0.263 - - 0 - 0.00%
1995-08-08 0 0.760 0.720 - - - 0 0 - 0.256 0.242 - - - 0 - 0.00%
1995-08-07 0 0.760 0.730 0.800 - - 0 0 - 0.256 0.246 0.269 - - 0 - 0.00%
1995-08-04 0 0.760 0.750 0.800 0.760 0.760 122,000 92,720 0.7600 0.256 0.253 0.269 0.256 0.256 362,372 0.2559 4.11%
1995-08-03 0 0.730 0.730 0.760 - - 0 0 - 0.246 0.246 0.256 - - 0 - 1.39%
1995-08-02 0 0.720 0.720 0.760 0.720 0.730 30,000 21,680 0.7227 0.242 0.242 0.256 0.242 0.246 89,108 0.2433 0.00%
1995-08-01 0 0.720 0.720 0.760 0.720 0.720 100,000 72,000 0.7200 0.242 0.242 0.256 0.242 0.242 297,026 0.2424 0.00%
1995-07-31 0 0.720 0.690 - 0.720 0.720 106,000 76,320 0.7200 0.242 0.232 - 0.242 0.242 314,848 0.2424 0.00%
1995-07-28 0 0.720 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
1995-07-27 0 0.720 - - 0.720 0.720 100,000 72,000 0.7200 0.242 - - 0.242 0.242 297,026 0.2424 0.00%
1995-07-26 0 0.720 0.680 - - - 0 0 - 0.242 0.229 - - - 0 - 0.00%
1995-07-25 0 0.720 0.700 - - - 0 0 - 0.242 0.236 - - - 0 - 0.00%
1995-07-24 0 0.720 0.710 - 0.720 0.720 42,000 30,240 0.7200 0.242 0.239 - 0.242 0.242 124,751 0.2424 0.00%
1995-07-21 0 0.720 0.700 - - - 0 0 - 0.242 0.236 - - - 0 - 0.00%
1995-07-20 0 0.720 0.680 0.760 0.720 0.720 50,000 36,000 0.7200 0.242 0.229 0.256 0.242 0.242 148,513 0.2424 0.00%
1995-07-19 0 0.720 0.680 - - - 0 0 - 0.242 0.229 - - - 0 - 0.00%
1995-07-18 0 0.720 0.690 - - - 0 0 - 0.242 0.232 - - - 0 - 0.00%
1995-07-17 0 0.720 0.690 - 0.710 0.720 140,000 99,800 0.7129 0.242 0.232 - 0.239 0.242 415,837 0.2400 1.41%
1995-07-14 0 0.710 0.690 0.720 0.700 0.710 84,000 59,300 0.7060 0.239 0.232 0.242 0.236 0.239 249,502 0.2377 0.00%
1995-07-13 0 0.710 0.690 0.720 0.680 0.710 226,000 157,620 0.6974 0.239 0.232 0.242 0.229 0.239 671,280 0.2348 1.43%
1995-07-12 0 0.700 0.680 0.710 0.700 0.700 146,000 102,200 0.7000 0.236 0.229 0.239 0.236 0.236 433,659 0.2357 0.00%
1995-07-11 0 0.700 0.680 0.740 0.700 0.700 32,000 22,400 0.7000 0.236 0.229 0.249 0.236 0.236 95,048 0.2357 2.94%
1995-07-10 0 0.680 0.680 - - - 900,000 612,000 0.6800 0.229 0.229 - - - 2,673,238 0.2289 0.00%
1995-07-07 0 0.680 0.680 0.700 0.680 0.680 210,000 142,800 0.6800 0.229 0.229 0.236 0.229 0.229 623,756 0.2289 0.00%
1995-07-06 0 0.680 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-07-05 0 0.680 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
1995-07-04 0 0.680 - 0.700 - - 0 0 - 0.229 - 0.236 - - 0 - 0.00%
1995-07-03 0 0.680 0.680 0.690 0.680 0.680 88,000 59,840 0.6800 0.229 0.229 0.232 0.229 0.229 261,383 0.2289 0.00%
1995-06-30 0 0.680 0.660 0.700 - - 0 0 - 0.229 0.222 0.236 - - 0 - 0.00%
1995-06-29 0 0.680 0.680 0.690 0.680 0.680 220,000 149,600 0.6800 0.229 0.229 0.232 0.229 0.229 653,458 0.2289 0.00%
1995-06-28 0 0.680 0.680 0.700 - - 0 0 - 0.229 0.229 0.236 - - 0 - 0.00%
1995-06-27 0 0.680 - 0.690 0.680 0.680 30,000 20,400 0.6800 0.229 - 0.232 0.229 0.229 89,108 0.2289 0.00%
1995-06-26 0 0.680 0.680 - 0.680 0.680 194,000 131,920 0.6800 0.229 0.229 - 0.229 0.229 576,231 0.2289 0.00%
1995-06-23 0 0.680 0.650 0.680 - - 0 0 - 0.229 0.219 0.229 - - 0 - -1.45%
1995-06-22 0 0.690 - 0.690 - - 460,000 312,800 0.6800 0.232 - 0.232 - - 1,366,322 0.2289 0.00%
1995-06-21 0 0.690 0.690 0.700 0.680 0.690 32,000 21,960 0.6863 0.232 0.232 0.236 0.229 0.232 95,048 0.2310 0.00%
1995-06-20 0 0.690 - 0.700 - - 0 0 - 0.232 - 0.236 - - 0 - 0.00%
1995-06-16 0 0.690 - 0.690 - - 720,000 489,600 0.6800 0.232 - 0.232 - - 2,138,590 0.2289 -1.43%
1995-06-15 0 0.700 - 0.700 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
1995-06-14 0 0.700 - 0.700 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
1995-06-13 0 0.700 0.680 0.700 - - 0 0 - 0.236 0.229 0.236 - - 0 - 0.00%
1995-06-12 0 0.700 - - 0.700 0.700 128,000 89,600 0.7000 0.236 - - 0.236 0.236 380,194 0.2357 0.00%
1995-06-09 0 0.700 0.700 0.730 0.660 0.690 198,000 132,700 0.6702 0.236 0.236 0.246 0.222 0.232 588,112 0.2256 4.48%
1995-06-08 0 0.670 0.660 0.670 0.670 0.670 146,000 97,820 0.6700 0.226 0.222 0.226 0.226 0.226 433,659 0.2256 -1.47%
1995-06-07 0 0.680 0.670 0.690 0.670 0.680 700,000 471,000 0.6729 0.229 0.226 0.232 0.226 0.229 2,079,185 0.2265 -1.45%
1995-06-06 0 0.690 0.680 0.690 - - 0 0 - 0.232 0.229 0.232 - - 0 - -1.43%
1995-06-05 0 0.700 - 0.700 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
1995-06-01 0 0.700 - 0.700 0.700 0.700 38,000 26,600 0.7000 0.236 - 0.236 0.236 0.236 112,870 0.2357 4.48%
1995-05-31 0 0.700 0.700 0.720 - - 0 0 - 0.226 0.226 0.232 - - 0 - 0.00%
1995-05-30 0 0.700 0.700 0.730 0.700 0.700 54,000 37,800 0.7000 0.226 0.226 0.235 0.226 0.226 167,576 0.2256 0.00%
1995-05-29 0 0.700 0.690 0.730 0.700 0.700 96,000 67,200 0.7000 0.226 0.222 0.235 0.226 0.226 297,913 0.2256 0.00%
1995-05-26 0 0.700 - - 0.700 0.700 1,818,000 1,272,600 0.7000 0.226 - - 0.226 0.226 5,641,729 0.2256 -1.41%
1995-05-25 0 0.710 - 0.710 0.710 0.710 50,000 35,500 0.7100 0.229 - 0.229 0.229 0.229 155,163 0.2288 0.00%
1995-05-24 0 0.710 - 0.710 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
1995-05-23 0 0.710 0.700 - 0.710 0.710 514,000 359,940 0.7003 0.229 0.226 - 0.229 0.229 1,595,076 0.2257 1.43%
1995-05-22 0 0.700 0.700 0.710 0.700 0.700 350,000 245,000 0.7000 0.226 0.226 0.229 0.226 0.226 1,086,141 0.2256 0.00%
1995-05-19 0 0.700 - 0.720 0.700 0.700 718,000 502,600 0.7000 0.226 - 0.232 0.226 0.226 2,228,142 0.2256 0.00%
1995-05-18 0 0.700 - 0.720 - - 0 0 - 0.226 - 0.232 - - 0 - 0.00%
1995-05-17 0 0.700 0.690 - 0.700 0.700 200,000 140,000 0.7000 0.226 0.222 - 0.226 0.226 620,652 0.2256 0.00%
1995-05-16 0 0.700 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
1995-05-15 0 0.700 - 0.730 - - 0 0 - 0.226 - 0.235 - - 0 - 0.00%
1995-05-12 0 0.700 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
1995-05-11 0 0.700 - 0.720 - - 0 0 - 0.226 - 0.232 - - 0 - 0.00%
1995-05-10 0 0.700 0.650 0.700 0.710 0.710 78,000 55,380 0.7100 0.226 0.209 0.226 0.229 0.229 242,054 0.2288 0.00%
1995-05-09 0 0.700 - 0.710 - - 0 0 - 0.226 - 0.229 - - 0 - 0.00%
1995-05-08 0 0.700 - 0.710 - - 0 0 - 0.226 - 0.229 - - 0 - 0.00%
1995-05-05 0 0.700 0.700 - 0.690 0.700 1,920,000 1,341,400 0.6986 0.226 0.226 - 0.222 0.226 5,958,262 0.2251 0.00%
1995-05-04 0 0.700 0.700 0.710 0.700 0.700 160,000 112,000 0.7000 0.226 0.226 0.229 0.226 0.226 496,522 0.2256 0.00%
1995-05-03 0 0.700 0.700 0.730 0.700 0.700 12,000 8,400 0.7000 0.226 0.226 0.235 0.226 0.226 37,239 0.2256 0.00%
1995-05-02 0 0.700 0.700 0.730 - - 0 0 - 0.226 0.226 0.235 - - 0 - 0.00%
1995-05-01 0 0.700 0.700 0.730 0.700 0.700 170,000 119,000 0.7000 0.226 0.226 0.235 0.226 0.226 527,554 0.2256 0.00%
1995-04-28 0 0.700 - 0.730 - - 0 0 - 0.226 - 0.235 - - 0 - 0.00%
1995-04-27 0 0.700 0.700 0.720 0.700 0.700 50,000 35,000 0.7000 0.226 0.226 0.232 0.226 0.226 155,163 0.2256 0.00%
1995-04-26 0 0.700 0.700 0.710 0.700 0.700 130,000 91,000 0.7000 0.226 0.226 0.229 0.226 0.226 403,424 0.2256 -1.41%
1995-04-25 0 0.710 0.700 0.730 0.730 0.730 30,000 21,900 0.7300 0.229 0.226 0.235 0.235 0.235 93,098 0.2352 1.43%
1995-04-24 0 0.700 0.700 0.730 0.700 0.700 1,950,000 1,365,000 0.7000 0.226 0.226 0.235 0.226 0.226 6,051,359 0.2256 0.00%
1995-04-21 0 0.700 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
1995-04-20 0 0.700 0.700 - 0.700 0.700 50,000 35,000 0.7000 0.226 0.226 - 0.226 0.226 155,163 0.2256 -1.41%
1995-04-19 0 0.710 0.700 0.720 - - 0 0 - 0.229 0.226 0.232 - - 0 - 0.00%
1995-04-18 0 0.710 0.700 0.730 - - 0 0 - 0.229 0.226 0.235 - - 0 - 0.00%
1995-04-13 0 0.710 0.700 - - - 0 0 - 0.229 0.226 - - - 0 - 0.00%
1995-04-12 0 0.710 0.710 0.730 0.710 0.710 50,000 35,500 0.7100 0.229 0.229 0.235 0.229 0.229 155,163 0.2288 -2.74%
1995-04-11 0 0.730 0.700 - - - 0 0 - 0.235 0.226 - - - 0 - 0.00%
1995-04-10 0 0.730 0.700 - - - 0 0 - 0.235 0.226 - - - 0 - 0.00%
1995-04-07 0 0.730 0.700 - - - 0 0 - 0.235 0.226 - - - 0 - 0.00%
1995-04-06 0 0.730 0.700 - - - 0 0 - 0.235 0.226 - - - 0 - 0.00%
1995-04-04 0 0.730 0.710 - - - 0 0 - 0.235 0.229 - - - 0 - 0.00%
1995-04-03 0 0.730 0.700 0.770 0.730 0.730 200,000 146,000 0.7300 0.235 0.226 0.248 0.235 0.235 620,652 0.2352 0.00%
1995-03-31 0 0.730 0.720 0.770 - - 0 0 - 0.235 0.232 0.248 - - 0 - 0.00%
1995-03-30 0 0.730 0.710 0.770 - - 0 0 - 0.235 0.229 0.248 - - 0 - 0.00%
1995-03-29 0 0.730 0.730 0.770 0.730 0.750 326,000 240,380 0.7374 0.235 0.235 0.248 0.235 0.242 1,011,663 0.2376 -3.95%
1995-03-28 0 0.760 0.750 0.770 0.760 0.760 50,000 38,000 0.7600 0.245 0.242 0.248 0.245 0.245 155,163 0.2449 0.00%
1995-03-27 0 0.760 0.720 0.800 0.760 0.760 96,000 72,960 0.7600 0.245 0.232 0.258 0.245 0.245 297,913 0.2449 2.70%
1995-03-24 0 0.740 0.720 - 0.740 0.740 96,000 71,040 0.7400 0.238 0.232 - 0.238 0.238 297,913 0.2385 1.37%
1995-03-23 0 0.730 0.730 - 0.720 0.730 144,000 104,620 0.7265 0.235 0.235 - 0.232 0.235 446,870 0.2341 1.39%
1995-03-22 0 0.720 0.710 0.740 0.720 0.720 20,000 14,400 0.7200 0.232 0.229 0.238 0.232 0.232 62,065 0.2320 2.86%
1995-03-21 0 0.700 0.700 0.720 0.700 0.700 814,000 569,800 0.7000 0.226 0.226 0.232 0.226 0.226 2,526,055 0.2256 0.00%
1995-03-20 0 0.700 0.700 0.710 0.700 0.700 40,000 28,000 0.7000 0.226 0.226 0.229 0.226 0.226 124,130 0.2256 -1.41%
1995-03-17 0 0.710 0.700 0.710 0.710 0.710 110,000 78,100 0.7100 0.229 0.226 0.229 0.229 0.229 341,359 0.2288 0.00%
1995-03-16 0 0.710 0.710 0.720 0.700 0.710 586,000 410,300 0.7002 0.229 0.229 0.232 0.226 0.229 1,818,511 0.2256 1.43%
1995-03-15 0 0.700 0.700 0.720 - - 0 0 - 0.226 0.226 0.232 - - 0 - 0.00%
1995-03-14 0 0.700 0.700 0.720 0.700 0.700 300,000 210,000 0.7000 0.226 0.226 0.232 0.226 0.226 930,978 0.2256 0.00%
1995-03-13 0 0.700 0.700 0.710 0.700 0.700 264,000 184,800 0.7000 0.226 0.226 0.229 0.226 0.226 819,261 0.2256 0.00%
1995-03-10 0 0.700 0.700 0.710 0.700 0.700 350,000 245,000 0.7000 0.226 0.226 0.229 0.226 0.226 1,086,141 0.2256 -1.41%
1995-03-09 0 0.710 0.700 0.720 0.710 0.710 128,000 90,880 0.7100 0.229 0.226 0.232 0.229 0.229 397,217 0.2288 1.43%
1995-03-08 0 0.700 0.700 0.720 0.700 0.700 500,000 350,000 0.7000 0.226 0.226 0.232 0.226 0.226 1,551,631 0.2256 -2.78%
1995-03-07 0 0.720 0.700 0.720 0.720 0.720 12,000 8,640 0.7200 0.232 0.226 0.232 0.232 0.232 37,239 0.2320 0.00%
1995-03-06 0 0.720 - 0.760 - - 0 0 - 0.232 - 0.245 - - 0 - 0.00%
1995-03-03 0 0.720 0.700 0.760 0.710 0.720 100,000 71,500 0.7150 0.232 0.226 0.245 0.229 0.232 310,326 0.2304 2.86%
1995-03-02 0 0.700 0.700 0.720 0.700 0.710 590,000 413,500 0.7008 0.226 0.226 0.232 0.226 0.229 1,830,924 0.2258 0.00%
1995-03-01 0 0.700 0.690 - 0.690 0.700 800,000 556,000 0.6950 0.226 0.222 - 0.222 0.226 2,482,609 0.2240 0.00%
1995-02-28 0 0.700 0.700 0.710 0.690 0.700 538,000 374,500 0.6961 0.226 0.226 0.229 0.222 0.226 1,669,555 0.2243 0.00%
1995-02-27 0 0.700 - 0.700 0.690 0.700 52,000 35,900 0.6904 0.226 - 0.226 0.222 0.226 161,370 0.2225 1.45%
1995-02-24 0 0.690 - 0.700 0.690 0.690 82,000 56,580 0.6900 0.222 - 0.226 0.222 0.222 254,467 0.2223 0.00%
1995-02-23 0 0.690 - 0.700 0.680 0.690 186,000 127,980 0.6881 0.222 - 0.226 0.219 0.222 577,207 0.2217 0.00%
1995-02-22 0 0.690 0.690 0.700 0.690 0.690 74,000 51,060 0.6900 0.222 0.222 0.226 0.222 0.222 229,641 0.2223 -1.43%
1995-02-21 0 0.700 0.670 0.700 - - 0 0 - 0.226 0.216 0.226 - - 0 - 0.00%
1995-02-20 0 0.700 - 0.700 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1995-02-17 0 0.700 - 0.700 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1995-02-16 0 0.700 0.680 0.700 - - 0 0 - 0.226 0.219 0.226 - - 0 - 0.00%
1995-02-15 0 0.700 - 0.700 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1995-02-14 0 0.700 - 0.700 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1995-02-13 0 0.700 - 0.700 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1995-02-10 0 0.700 - 0.710 - - 0 0 - 0.226 - 0.229 - - 0 - 0.00%
1995-02-09 0 0.700 0.670 0.700 - - 0 0 - 0.226 0.216 0.226 - - 0 - 0.00%
1995-02-08 0 0.700 0.660 0.700 0.700 0.700 20,000 14,000 0.7000 0.226 0.213 0.226 0.226 0.226 62,065 0.2256 0.00%
1995-02-07 0 0.700 0.660 0.700 0.700 0.700 630,000 441,000 0.7000 0.226 0.213 0.226 0.226 0.226 1,955,055 0.2256 0.00%
1995-02-06 0 0.700 0.690 - 0.700 0.700 962,000 673,400 0.7000 0.226 0.222 - 0.226 0.226 2,985,337 0.2256 0.00%
1995-02-03 0 0.700 0.700 0.740 - - 0 0 - 0.226 0.226 0.238 - - 0 - 1.45%
1995-01-30 0 0.690 0.690 - 0.680 0.680 50,000 34,000 0.6800 0.222 0.222 - 0.219 0.219 155,163 0.2191 -1.43%
1995-01-27 0 0.700 0.700 - - - 0 0 - 0.226 0.226 - - - 0 - 0.00%
1995-01-26 0 0.700 0.700 - 0.700 0.700 12,000 8,400 0.7000 0.226 0.226 - 0.226 0.226 37,239 0.2256 0.00%
1995-01-25 0 0.700 0.700 0.710 0.700 0.700 50,000 35,000 0.7000 0.226 0.226 0.229 0.226 0.226 155,163 0.2256 0.00%
1995-01-24 0 0.700 0.700 0.730 - - 0 0 - 0.226 0.226 0.235 - - 0 - 0.00%
1995-01-23 0 0.700 0.700 0.710 0.700 0.740 1,260,000 888,000 0.7048 0.226 0.226 0.229 0.226 0.238 3,910,109 0.2271 0.00%
1995-01-20 0 0.700 0.700 - 0.700 0.700 15,114,000 10,579,800 0.7000 0.226 0.226 - 0.226 0.226 46,902,691 0.2256 0.00%
1995-01-19 0 0.700 0.700 - - - 0 0 - 0.226 0.226 - - - 0 - 0.00%
1995-01-18 0 0.700 0.700 - - - 0 0 - 0.226 0.226 - - - 0 - 0.00%
1995-01-17 0 0.700 0.700 - 0.700 0.710 1,000,000 700,400 0.7004 0.226 0.226 - 0.226 0.229 3,103,261 0.2257 0.00%
1995-01-16 0 0.700 0.700 - 0.700 0.700 700,000 490,000 0.7000 0.226 0.226 - 0.226 0.226 2,172,283 0.2256 0.00%
1995-01-13 0 0.700 0.700 0.710 0.670 0.700 2,120,000 1,478,400 0.6974 0.226 0.226 0.229 0.216 0.226 6,578,914 0.2247 0.00%
1995-01-12 0 0.700 0.700 0.730 0.700 0.700 400,000 280,000 0.7000 0.226 0.226 0.235 0.226 0.226 1,241,305 0.2256 0.00%
1995-01-11 0 0.700 0.700 0.730 0.700 0.730 178,000 124,840 0.7013 0.226 0.226 0.235 0.226 0.235 552,381 0.2260 0.00%
1995-01-10 0 0.700 0.700 - 0.700 0.700 924,000 646,800 0.7000 0.226 0.226 - 0.226 0.226 2,867,413 0.2256 0.00%
1995-01-09 0 0.700 0.700 0.740 0.700 0.700 370,000 259,000 0.7000 0.226 0.226 0.238 0.226 0.226 1,148,207 0.2256 0.00%
1995-01-06 0 0.700 0.700 0.710 0.700 0.700 420,000 294,000 0.7000 0.226 0.226 0.229 0.226 0.226 1,303,370 0.2256 -1.41%
1995-01-05 0 0.710 0.710 0.740 - - 0 0 - 0.229 0.229 0.238 - - 0 - 1.43%
1995-01-04 0 0.700 0.700 0.740 - - 0 0 - 0.226 0.226 0.238 - - 0 - 0.00%
1995-01-03 0 0.700 - 0.710 0.700 0.700 100,000 70,000 0.7000 0.226 - 0.229 0.226 0.226 310,326 0.2256 0.00%
1994-12-30 0 0.700 0.690 0.710 0.700 0.700 400,000 280,000 0.7000 0.226 0.222 0.229 0.226 0.226 1,241,305 0.2256 0.00%
1994-12-29 0 0.700 0.700 0.750 0.700 0.710 200,000 140,500 0.7025 0.226 0.226 0.242 0.226 0.229 620,652 0.2264 0.00%
1994-12-28 0 0.700 0.700 0.720 0.700 0.720 198,000 141,480 0.7145 0.226 0.226 0.232 0.226 0.232 614,446 0.2303 -2.78%
1994-12-23 0 0.720 0.720 0.750 - - 0 0 - 0.232 0.232 0.242 - - 0 - 1.41%
1994-12-22 0 0.710 0.700 0.770 0.710 0.740 180,000 130,200 0.7233 0.229 0.226 0.248 0.229 0.238 558,587 0.2331 -1.39%
1994-12-21 0 0.720 0.710 0.720 0.720 0.720 4,000 2,880 0.7200 0.232 0.229 0.232 0.232 0.232 12,413 0.2320 0.00%
1994-12-20 0 0.720 0.700 0.720 0.720 0.720 150,000 108,000 0.7200 0.232 0.226 0.232 0.232 0.232 465,489 0.2320 2.86%
1994-12-19 0 0.700 0.700 0.730 0.700 0.750 140,000 99,500 0.7107 0.226 0.226 0.235 0.226 0.242 434,457 0.2290 -1.41%
1994-12-16 0 0.710 0.690 0.740 0.700 0.710 500,000 351,000 0.7020 0.229 0.222 0.238 0.226 0.229 1,551,631 0.2262 1.43%
1994-12-15 0 0.700 0.700 0.710 0.700 0.700 260,000 182,000 0.7000 0.226 0.226 0.229 0.226 0.226 806,848 0.2256 0.00%
1994-12-14 0 0.700 0.680 0.710 0.690 0.710 190,000 132,400 0.6968 0.226 0.219 0.229 0.222 0.229 589,620 0.2246 2.94%
1994-12-13 0 0.680 0.680 0.700 - - 0 0 - 0.219 0.219 0.226 - - 0 - 0.00%
1994-12-12 0 0.680 0.680 0.710 0.680 0.700 270,000 187,600 0.6948 0.219 0.219 0.229 0.219 0.226 837,881 0.2239 -5.56%
1994-12-09 0 0.720 0.720 0.770 0.700 0.720 250,000 178,000 0.7120 0.232 0.232 0.248 0.226 0.232 775,815 0.2294 -1.37%
1994-12-08 0 0.730 0.730 0.750 0.720 0.740 398,000 290,560 0.7301 0.235 0.235 0.242 0.232 0.238 1,235,098 0.2353 -5.19%
1994-12-07 0 0.770 0.770 0.800 0.770 0.770 80,000 61,600 0.7700 0.248 0.248 0.258 0.248 0.248 248,261 0.2481 -2.53%
1994-12-06 0 0.790 0.800 - 0.700 0.800 340,000 259,840 0.7642 0.255 0.258 - 0.226 0.258 1,055,109 0.2463 -1.25%
1994-12-05 0 0.800 0.720 0.730 0.740 0.800 332,000 259,400 0.7813 0.258 0.232 0.235 0.238 0.258 1,030,283 0.2518 5.26%
1994-12-02 0 0.760 - 0.760 0.760 0.800 150,000 116,800 0.7787 0.245 - 0.245 0.245 0.258 465,489 0.2509 -7.32%
1994-12-01 0 0.820 - 0.840 - - 0 0 - 0.264 - 0.271 - - 0 - 0.00%
1994-11-30 0 0.820 0.770 0.820 0.820 0.820 2,000 1,640 0.8200 0.264 0.248 0.264 0.264 0.264 6,207 0.2642 1.23%
1994-11-29 0 0.810 - 0.840 - - 0 0 - 0.261 - 0.271 - - 0 - 0.00%
1994-11-28 0 0.810 0.750 0.830 0.810 0.870 100,000 84,600 0.8460 0.261 0.242 0.267 0.261 0.280 310,326 0.2726 -2.41%
1994-11-25 0 0.830 - 0.850 - - 0 0 - 0.267 - 0.274 - - 0 - 0.00%
1994-11-24 0 0.830 0.790 0.840 0.810 0.830 70,000 57,300 0.8186 0.267 0.255 0.271 0.261 0.267 217,228 0.2638 -2.35%
1994-11-23 0 0.850 0.730 0.850 0.750 0.850 140,000 110,500 0.7893 0.274 0.235 0.274 0.242 0.274 434,457 0.2543 4.94%
1994-11-22 0 0.810 0.800 0.850 - - 0 0 - 0.261 0.258 0.274 - - 0 - 0.00%
1994-11-21 0 0.810 0.770 0.890 0.810 0.830 594,000 486,120 0.8184 0.261 0.248 0.287 0.261 0.267 1,843,337 0.2637 -4.71%
1994-11-18 0 0.850 0.840 0.850 0.850 0.850 10,000 8,500 0.8500 0.274 0.271 0.274 0.274 0.274 31,033 0.2739 1.19%
1994-11-17 0 0.840 0.820 0.840 0.850 0.880 14,000 12,020 0.8586 0.271 0.264 0.271 0.274 0.284 43,446 0.2767 -1.18%
1994-11-16 0 0.850 0.800 0.850 0.820 0.850 84,000 69,100 0.8226 0.274 0.258 0.274 0.264 0.274 260,674 0.2651 0.00%
1994-11-15 0 0.850 0.840 0.860 0.850 0.880 230,000 199,600 0.8678 0.274 0.271 0.277 0.274 0.284 713,750 0.2796 -3.41%
1994-11-14 0 0.880 0.850 0.880 0.800 0.880 468,000 387,400 0.8278 0.284 0.274 0.284 0.258 0.284 1,452,326 0.2667 10.00%
1994-11-11 0 0.800 0.800 0.830 0.800 0.850 1,088,000 883,840 0.8124 0.258 0.258 0.267 0.258 0.274 3,376,348 0.2618 -4.76%
1994-11-10 0 0.840 0.830 0.840 0.840 0.860 530,000 450,200 0.8494 0.271 0.267 0.271 0.271 0.277 1,644,728 0.2737 -4.55%
1994-11-09 0 0.880 0.850 0.880 0.850 0.880 202,000 173,760 0.8602 0.284 0.274 0.284 0.274 0.284 626,859 0.2772 0.00%
1994-11-08 0 0.880 0.870 0.890 0.880 0.890 186,000 164,740 0.8857 0.284 0.280 0.287 0.284 0.287 577,207 0.2854 -3.30%
1994-11-07 0 0.910 0.890 0.920 0.890 0.930 250,000 228,000 0.9120 0.293 0.287 0.296 0.287 0.300 775,815 0.2939 -4.21%
1994-11-04 0 0.950 - 0.970 - - 0 0 - 0.306 - 0.313 - - 0 - 0.00%
1994-11-03 0 0.950 0.930 0.950 0.950 0.950 100,000 95,000 0.9500 0.306 0.300 0.306 0.306 0.306 310,326 0.3061 0.00%
1994-11-02 0 0.950 0.930 0.960 0.950 0.950 310,000 294,500 0.9500 0.306 0.300 0.309 0.306 0.306 962,011 0.3061 -3.06%
1994-11-01 0 0.980 0.950 0.980 - - 0 0 - 0.316 0.306 0.316 - - 0 - 0.00%
1994-10-31 0 0.980 0.980 0.990 0.950 0.980 282,000 271,280 0.9620 0.316 0.316 0.319 0.306 0.316 875,120 0.3100 1.03%
1994-10-28 0 0.970 0.920 0.970 0.930 0.970 142,000 132,540 0.9334 0.313 0.296 0.313 0.300 0.313 440,663 0.3008 4.30%
1994-10-27 0 0.930 0.930 0.950 0.930 0.970 176,000 165,040 0.9377 0.300 0.300 0.306 0.300 0.313 546,174 0.3022 0.00%
1994-10-26 0 0.930 0.930 0.950 0.900 0.940 1,280,000 1,168,500 0.9129 0.300 0.300 0.306 0.290 0.303 3,972,174 0.2942 -4.12%
1994-10-25 0 0.970 0.960 0.980 0.970 0.990 50,000 48,960 0.9792 0.313 0.309 0.316 0.313 0.319 155,163 0.3155 -1.02%
1994-10-24 0 0.980 0.950 0.980 0.970 0.980 230,000 224,400 0.9757 0.316 0.306 0.316 0.313 0.316 713,750 0.3144 1.03%
1994-10-21 0 0.970 0.940 0.980 0.970 0.980 518,000 503,640 0.9723 0.313 0.303 0.316 0.313 0.316 1,607,489 0.3133 -1.02%
1994-10-20 0 0.980 0.970 0.990 0.950 1.000 1,200,000 1,179,140 0.9826 0.316 0.313 0.319 0.306 0.322 3,723,914 0.3166 -2.00%
1994-10-19 0 1.000 0.980 1.010 0.990 1.020 1,652,000 1,651,360 0.9996 0.322 0.316 0.325 0.319 0.329 5,126,588 0.3221 -2.91%
1994-10-18 0 1.030 1.010 1.030 0.990 1.130 5,784,000 6,027,480 1.0421 0.332 0.325 0.332 0.319 0.364 17,949,263 0.3358

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